https://www.tdameritrade.com/ All inputs of the option chain. December 08, 2021 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 31.02 31.12 32.13 0.00 0.00 1600X1600 0.00 0.00 17,831 Wed Dec 8 2021 6:20:45 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 10 2021 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.85 16.35 0.00 0.00 0 0 17.0 Call 14.85 15.30 0.00 0.00 0 0 18.0 Call 13.95 14.30 0.00 0.00 0 0 19.0 Call 12.95 13.25 0.00 0.00 0 0 20.0 Call 11.90 12.30 11.96 -0.18 0 5 21.0 Call 10.85 11.35 0.00 0.00 0 0 22.0 Call 9.85 10.30 0.00 0.00 0 0 23.0 Call 8.90 9.30 0.00 0.00 0 0 24.0 Call 7.85 8.30 0.00 0.00 0 0 25.0 Call 6.90 7.30 7.60 0.45 0 19 26.0 Call 5.85 6.30 0.00 0.00 0 0 27.0 Call 4.85 5.35 0.00 0.00 0 0 28.0 Call 3.85 4.40 4.55 0.37 0 70 29.0 Call 3.10 3.30 3.76 0.54 0 33 30.0 Call 2.15 2.36 2.25 -0.07 0 516 31.0 Call 1.45 1.55 1.39 -0.13 0 443 32.0 Call 0.83 0.90 0.80 -0.09 0 1,310 33.0 Call 0.45 0.48 0.47 0.00 0 783 33.5 Call 0.29 0.33 0.30 -0.01 0 301 34.0 Call 0.20 0.23 0.22 0.00 0 1,330 34.5 Call 0.14 0.16 0.15 0.00 0 132 35.0 Call 0.10 0.12 0.10 -0.01 0 1,052 35.5 Call 0.07 0.09 0.08 0.00 0 324 36.0 Call 0.05 0.07 0.06 0.00 0 1,306 36.5 Call 0.05 0.06 0.05 0.00 0 227 37.0 Call 0.04 0.05 0.05 0.01 0 1,374 37.5 Call 0.02 0.04 0.03 -0.01 0 314 38.0 Call 0.02 0.04 0.04 0.01 0 705 38.5 Call 0.03 0.04 0.04 0.01 0 361 39.0 Call 0.02 0.03 0.03 0.00 0 666 39.5 Call 0.01 0.03 0.03 0.00 0 138 40.0 Call 0.02 0.03 0.03 0.01 0 2,378 40.5 Call 0.00 0.03 0.02 0.00 0 189 41.0 Call 0.01 0.03 0.03 0.01 0 1,049 41.5 Call 0.02 0.03 0.03 0.01 0 212 42.0 Call 0.01 0.02 0.02 0.00 0 344 42.5 Call 0.00 0.03 0.02 0.00 0 161 43.0 Call 0.01 0.02 0.01 -0.01 0 348 44.0 Call 0.00 0.03 0.03 0.02 0 829 45.0 Call 0.00 0.03 0.01 0.00 0 282 45.5 Call 0.00 0.04 0.01 0.00 0 42 46.0 Call 0.00 0.05 0.01 0.00 0 80 47.0 Call 0.00 0.02 0.01 0.00 0 415 48.0 Call 0.00 0.03 0.03 0.03 0 47 49.0 Call 0.00 0.02 0.02 0.02 0 18 50.0 Call 0.00 0.01 0.01 0.01 0 820 55.0 Call 0.00 0.01 0.02 0.02 0 107 60.0 Call 0.00 0.01 0.01 0.01 0 1,837 65.0 Call 0.00 0.02 0.03 0.03 0 21 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 44.00 45.00 45.50 46.00 47.00 48.00 49.00 50.00 55.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.01 0.00 0.00 0 0 17.0 Put 0.00 0.02 0.00 0.00 0 0 18.0 Put 0.00 0.02 0.00 0.00 0 0 19.0 Put 0.00 0.05 0.00 0.00 0 0 20.0 Put 0.01 0.03 0.01 -0.01 0 234 21.0 Put 0.00 0.03 0.00 0.00 0 0 22.0 Put 0.00 0.03 0.00 0.00 0 0 23.0 Put 0.00 0.03 0.00 0.00 0 0 24.0 Put 0.00 0.03 0.00 0.00 0 0 25.0 Put 0.02 0.03 0.02 0.00 0 1,284 26.0 Put 0.00 0.03 0.00 0.00 0 0 27.0 Put 0.03 0.04 0.03 0.00 0 0 28.0 Put 0.04 0.07 0.06 0.00 0 1,141 29.0 Put 0.08 0.11 0.11 0.01 0 829 30.0 Put 0.18 0.22 0.19 -0.01 0 2,408 31.0 Put 0.37 0.43 0.39 -0.01 0 961 32.0 Put 0.73 0.80 0.79 0.03 0 886 33.0 Put 1.29 1.40 1.34 0.00 0 481 33.5 Put 1.67 1.77 1.71 0.02 0 99 34.0 Put 2.07 2.20 2.15 0.06 0 1,711 34.5 Put 2.50 2.70 1.82 -0.71 0 1,466 35.0 Put 2.95 3.10 3.05 0.06 0 3,577 35.5 Put 3.40 3.60 2.81 -0.65 0 2,477 36.0 Put 3.90 4.05 3.62 -0.32 0 1,696 36.5 Put 4.35 4.55 4.17 -0.26 0 602 37.0 Put 4.85 5.05 5.10 0.18 0 827 37.5 Put 5.35 5.55 5.07 -0.35 0 627 38.0 Put 5.85 6.05 5.52 -0.39 0 181 38.5 Put 6.35 6.55 5.70 -0.71 0 222 39.0 Put 6.85 7.05 6.76 -0.15 0 250 39.5 Put 7.35 7.50 7.10 -0.31 0 56 40.0 Put 7.85 8.00 7.58 -0.32 0 439 40.5 Put 8.20 8.65 6.52 -1.88 0 21 41.0 Put 8.70 9.15 8.62 -0.28 0 99 41.5 Put 9.20 9.75 8.96 -0.44 0 14 42.0 Put 9.75 10.10 9.64 -0.26 0 65 42.5 Put 10.15 10.60 12.00 1.60 0 36 43.0 Put 10.65 11.15 9.99 -0.91 0 73 44.0 Put 11.60 12.25 12.80 0.91 0 99 45.0 Put 12.70 13.15 10.08 -2.81 0 3 45.5 Put 13.20 13.70 8.69 -4.70 0 1 46.0 Put 13.60 14.20 9.10 -4.79 0 13 47.0 Put 14.70 15.10 9.50 -5.39 0 4 48.0 Put 15.70 16.15 0.00 0.00 0 0 49.0 Put 16.75 17.20 0.00 0.00 0 0 50.0 Put 17.70 18.15 13.60 -4.28 0 1 55.0 Put 22.75 23.10 18.44 -4.44 0 1 60.0 Put 27.50 28.30 20.00 -7.88 0 1 65.0 Put 32.55 33.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 17 2021 9 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.95 16.20 0.00 0.00 0 0 17.0 Call 14.95 15.35 0.00 0.00 0 0 18.0 Call 13.85 14.30 0.00 0.00 0 0 19.0 Call 12.90 13.30 0.00 0.00 0 0 20.0 Call 11.85 12.30 15.67 3.53 0 29 21.0 Call 10.90 11.30 16.60 5.46 0 8 22.0 Call 9.95 10.30 8.75 -1.40 0 5 23.0 Call 8.85 9.25 9.96 0.80 0 92 24.0 Call 7.80 8.30 0.00 0.00 0 0 25.0 Call 6.85 7.35 5.81 -1.39 0 55 26.0 Call 6.05 6.35 5.55 -0.69 0 97 27.0 Call 5.10 5.40 4.65 -0.65 0 39 28.0 Call 4.30 4.45 5.10 0.70 0 77 29.0 Call 3.45 3.60 4.00 0.46 0 66 30.0 Call 2.72 2.83 2.70 -0.08 0 445 31.0 Call 2.05 2.14 2.05 -0.04 0 689 32.0 Call 1.51 1.57 1.50 -0.03 0 526 33.0 Call 1.03 1.12 1.08 0.00 0 531 33.5 Call 0.00 0.00 0.00 0.00 0 0 34.0 Call 0.71 0.77 0.75 0.01 0 1,984 34.5 Call 0.00 0.00 0.00 0.00 0 0 35.0 Call 0.49 0.53 0.48 -0.03 0 4,097 35.5 Call 0.00 0.00 0.00 0.00 0 0 36.0 Call 0.34 0.37 0.34 -0.01 0 1,021 36.5 Call 0.00 0.00 0.00 0.00 0 0 37.0 Call 0.23 0.26 0.26 0.01 0 1,779 37.5 Call 0.00 0.00 0.00 0.00 0 0 38.0 Call 0.17 0.20 0.17 -0.02 0 1,516 38.5 Call 0.15 0.17 0.18 0.02 0 123 39.0 Call 0.10 0.15 0.14 0.01 0 579 39.5 Call 0.11 0.13 0.13 0.01 0 88 40.0 Call 0.10 0.12 0.11 0.00 0 8,173 40.5 Call 0.08 0.11 0.11 0.01 0 112 41.0 Call 0.06 0.10 0.07 -0.02 0 1,393 41.5 Call 0.07 0.09 0.07 -0.01 0 150 42.0 Call 0.05 0.08 0.07 0.00 0 2,177 42.5 Call 0.05 0.08 0.07 0.01 0 42 43.0 Call 0.05 0.06 0.07 0.01 0 3,074 44.0 Call 0.04 0.06 0.05 0.00 0 8,362 45.0 Call 0.03 0.05 0.04 0.00 0 23,819 46.0 Call 0.03 0.05 0.05 0.01 0 569 47.0 Call 0.02 0.05 0.05 0.02 0 932 48.0 Call 0.02 0.04 0.04 0.01 0 2,095 49.0 Call 0.01 0.04 0.03 0.00 0 410 50.0 Call 0.01 0.03 0.03 0.01 0 8,939 51.0 Call 0.00 0.04 0.05 0.03 0 160 52.0 Call 0.00 0.03 0.03 0.01 0 2,567 53.0 Call 0.00 0.03 0.02 0.00 0 417 54.0 Call 0.00 0.03 0.01 0.00 0 8,310 55.0 Call 0.01 0.03 0.02 0.01 0 3,111 56.0 Call 0.00 0.03 0.02 0.01 0 1,367 57.0 Call 0.01 0.03 0.03 0.02 0 62 58.0 Call 0.00 0.03 0.04 0.04 0 238 59.0 Call 0.00 0.03 0.03 0.03 0 60 60.0 Call 0.01 0.02 0.01 0.01 0 16,063 61.0 Call 0.00 0.03 0.10 0.10 0 80 62.0 Call 0.00 0.03 0.05 0.05 0 178 63.0 Call 0.00 0.01 0.09 0.09 0 144 64.0 Call 0.00 0.03 0.05 0.05 0 116 65.0 Call 0.00 0.03 0.01 0.01 0 4,711 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.00 0.00 0 0 18.0 Put 0.00 0.03 0.00 0.00 0 0 19.0 Put 0.00 0.03 0.00 0.00 0 0 20.0 Put 0.01 0.03 0.03 0.01 0 858 21.0 Put 0.02 0.04 0.07 0.04 0 693 22.0 Put 0.02 0.05 0.04 0.00 0 116 23.0 Put 0.04 0.06 0.05 0.00 0 129 24.0 Put 0.05 0.08 0.07 0.00 0 226 25.0 Put 0.07 0.10 0.06 -0.03 0 1,754 26.0 Put 0.11 0.15 0.11 -0.02 0 1,110 27.0 Put 0.17 0.21 0.19 0.00 0 947 28.0 Put 0.27 0.31 0.29 0.00 0 1,660 29.0 Put 0.41 0.47 0.46 0.02 0 653 30.0 Put 0.65 0.70 0.67 0.00 0 4,326 31.0 Put 0.94 1.03 1.00 0.01 0 1,748 32.0 Put 1.40 1.46 1.42 -0.01 0 2,053 33.0 Put 1.94 2.03 2.05 0.07 0 1,905 33.5 Put 0.00 0.00 0.00 0.00 0 0 34.0 Put 2.61 2.69 2.65 0.01 0 3,665 34.5 Put 0.00 0.00 0.00 0.00 0 0 35.0 Put 3.35 3.45 3.55 0.14 0 6,543 35.5 Put 0.00 0.00 0.00 0.00 0 0 36.0 Put 4.20 4.35 4.35 0.09 0 1,653 36.5 Put 0.00 0.00 0.00 0.00 0 0 37.0 Put 5.10 5.25 5.08 -0.07 0 2,643 37.5 Put 0.00 0.00 0.00 0.00 0 0 38.0 Put 6.00 6.20 5.72 -0.37 0 1,501 38.5 Put 6.50 6.65 5.85 -0.71 0 109 39.0 Put 6.90 7.15 6.81 -0.22 0 737 39.5 Put 7.45 7.60 7.20 -0.32 0 79 40.0 Put 7.95 8.10 8.09 0.08 0 1,643 40.5 Put 8.25 8.65 4.30 -4.20 0 24 41.0 Put 8.80 9.15 8.75 -0.24 0 232 41.5 Put 9.25 9.75 9.03 -0.45 0 24 42.0 Put 9.75 10.20 9.68 -0.29 0 3,048 42.5 Put 10.20 10.70 12.04 1.58 0 5 43.0 Put 10.90 11.10 10.30 -0.66 0 141 44.0 Put 11.75 12.20 12.82 0.87 0 354 45.0 Put 12.75 13.20 13.02 0.08 0 963 46.0 Put 13.70 14.20 15.36 1.42 0 81 47.0 Put 14.70 15.15 10.30 -4.64 0 39 48.0 Put 15.60 16.30 8.30 -7.63 0 8 49.0 Put 16.75 17.25 18.43 1.50 0 17 50.0 Put 17.70 18.15 12.62 -5.31 0 784 51.0 Put 18.65 19.20 10.70 -8.22 0 1 52.0 Put 19.70 20.15 15.80 -4.12 0 2 53.0 Put 20.70 21.10 12.30 -8.62 0 15 54.0 Put 21.70 22.10 17.50 -4.41 0 21 55.0 Put 22.70 23.15 22.20 -0.71 0 202 56.0 Put 23.65 24.25 14.90 -9.01 0 2 57.0 Put 24.70 25.10 15.80 -9.11 0 22 58.0 Put 25.50 26.35 21.10 -4.80 0 9 59.0 Put 26.35 27.55 22.52 -4.38 0 10 60.0 Put 27.60 28.20 22.76 -5.14 0 890 61.0 Put 28.55 29.25 24.80 -4.10 0 71 62.0 Put 29.55 30.40 20.30 -9.60 0 17 63.0 Put 30.50 31.25 20.10 -10.80 0 21 64.0 Put 31.75 32.25 23.80 -8.10 0 38 65.0 Put 32.55 33.20 23.10 -9.80 0 19 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2021 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.95 16.30 0.00 0.00 0 0 17.0 Call 14.80 15.30 0.00 0.00 0 0 18.0 Call 13.85 14.30 0.00 0.00 0 0 19.0 Call 12.80 13.30 0.00 0.00 0 0 20.0 Call 11.85 12.30 0.00 0.00 0 0 21.0 Call 10.85 11.25 0.00 0.00 0 0 22.0 Call 9.85 10.35 0.00 0.00 0 0 23.0 Call 8.85 9.40 0.00 0.00 0 0 24.0 Call 7.95 8.40 0.00 0.00 0 0 25.0 Call 6.85 7.45 7.18 -0.09 0 185 26.0 Call 6.10 6.50 0.00 0.00 0 0 27.0 Call 5.35 5.55 0.00 0.00 0 0 28.0 Call 4.50 4.70 4.51 -0.11 0 0 29.0 Call 3.75 3.90 4.59 0.75 0 5 30.0 Call 3.05 3.20 3.33 0.20 0 382 31.0 Call 2.44 2.55 2.78 0.26 0 49 32.0 Call 1.91 2.00 2.15 0.18 0 80 33.0 Call 1.48 1.58 1.45 -0.08 0 117 33.5 Call 0.00 0.00 0.00 0.00 0 0 34.0 Call 1.10 1.20 1.29 0.14 0 968 34.5 Call 0.96 1.03 0.97 -0.03 0 26 35.0 Call 0.83 0.90 1.00 0.14 0 1,022 35.5 Call 0.72 0.78 0.72 -0.03 0 61 36.0 Call 0.62 0.68 0.65 0.00 0 126 36.5 Call 0.53 0.58 0.55 0.00 0 86 37.0 Call 0.46 0.50 0.52 0.04 0 793 37.5 Call 0.40 0.44 0.46 0.04 0 205 38.0 Call 0.34 0.38 0.37 0.01 0 1,663 38.5 Call 0.30 0.34 0.35 0.03 0 17 39.0 Call 0.25 0.29 0.31 0.04 0 2,085 39.5 Call 0.22 0.26 0.27 0.03 0 42 40.0 Call 0.19 0.23 0.20 -0.01 0 1,143 40.5 Call 0.16 0.20 0.20 0.02 0 56 41.0 Call 0.14 0.18 0.19 0.03 0 113 41.5 Call 0.13 0.19 0.15 0.00 0 45 42.0 Call 0.12 0.18 0.16 0.03 0 347 42.5 Call 0.10 0.13 0.16 0.04 0 35 43.0 Call 0.09 0.12 0.11 0.00 0 127 43.5 Call 0.08 0.11 0.10 0.00 0 30 44.0 Call 0.07 0.10 0.11 0.02 0 299 44.5 Call 0.07 0.09 0.09 0.01 0 29 45.0 Call 0.07 0.09 0.09 0.01 0 142 45.5 Call 0.06 0.08 0.10 0.03 0 23 46.0 Call 0.05 0.08 0.09 0.02 0 26 47.0 Call 0.03 0.07 0.07 0.02 0 30 48.0 Call 0.03 0.06 0.07 0.02 0 42 49.0 Call 0.03 0.05 0.30 0.26 0 224 50.0 Call 0.01 0.05 0.04 0.01 0 262 55.0 Call 0.00 0.06 0.03 0.02 0 166 60.0 Call 0.01 0.03 0.04 0.04 0 427 65.0 Call 0.01 0.03 0.04 0.04 0 539 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 55.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.07 0.00 0.00 0 0 17.0 Put 0.00 0.07 0.00 0.00 0 0 18.0 Put 0.00 0.08 0.00 0.00 0 0 19.0 Put 0.00 0.08 0.00 0.00 0 0 20.0 Put 0.00 0.09 0.00 0.00 0 0 21.0 Put 0.01 0.11 0.00 0.00 0 0 22.0 Put 0.02 0.12 0.00 0.00 0 0 23.0 Put 0.05 0.14 0.00 0.00 0 0 24.0 Put 0.08 0.14 0.00 0.00 0 0 25.0 Put 0.15 0.19 0.14 -0.03 0 446 26.0 Put 0.24 0.27 0.27 0.01 0 0 27.0 Put 0.35 0.39 0.33 -0.04 0 0 28.0 Put 0.51 0.55 0.53 0.00 0 1,984 29.0 Put 0.73 0.77 0.75 0.00 0 76 30.0 Put 1.02 1.06 1.07 0.03 0 1,044 31.0 Put 1.39 1.46 1.45 0.03 0 85 32.0 Put 1.84 1.92 1.87 -0.01 0 197 33.0 Put 2.38 2.47 2.28 -0.16 0 169 33.5 Put 0.00 0.00 0.00 0.00 0 0 34.0 Put 3.00 3.15 3.09 0.03 0 242 34.5 Put 3.35 3.50 3.26 -0.15 0 29 35.0 Put 3.70 3.85 3.50 -0.28 0 516 35.5 Put 4.10 4.25 3.90 -0.26 0 109 36.0 Put 4.50 4.65 4.28 -0.28 0 284 36.5 Put 4.90 5.05 4.63 -0.34 0 56 37.0 Put 5.30 5.50 4.93 -0.46 0 125 37.5 Put 5.75 5.95 6.90 1.07 0 17 38.0 Put 6.20 6.40 5.92 -0.35 0 139 38.5 Put 6.65 6.85 7.75 1.02 0 14 39.0 Put 7.10 7.30 6.80 -0.38 0 67 39.5 Put 7.55 7.75 5.58 -2.07 0 38 40.0 Put 7.90 8.40 7.73 -0.39 0 155 40.5 Put 8.35 9.00 6.70 -1.89 0 37 41.0 Put 8.75 9.40 6.88 -2.20 0 12 41.5 Put 9.45 9.75 5.71 -3.85 0 19 42.0 Put 9.80 10.25 10.93 0.88 0 29 42.5 Put 10.25 10.95 7.18 -3.35 0 58 43.0 Put 10.85 11.35 7.61 -3.41 0 91 43.5 Put 11.30 11.70 0.00 0.00 0 0 44.0 Put 11.80 12.35 12.93 0.93 0 16 44.5 Put 12.25 12.90 8.60 -3.89 0 38 45.0 Put 12.80 13.35 13.90 0.91 0 7 45.5 Put 13.30 13.85 10.20 -3.28 0 1 46.0 Put 13.75 14.25 8.50 -5.48 0 21 47.0 Put 14.70 15.25 11.03 -3.94 0 33 48.0 Put 15.80 16.25 10.10 -5.86 0 11 49.0 Put 16.80 17.25 10.90 -6.05 0 7 50.0 Put 17.80 18.25 11.70 -6.24 0 22 55.0 Put 22.75 23.25 18.15 -4.77 0 58 60.0 Put 27.55 28.35 19.30 -8.61 0 13 65.0 Put 32.75 33.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 31 2021 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.00 10.45 0.00 0.00 0 0 23.0 Call 9.00 9.45 0.00 0.00 0 0 24.0 Call 8.05 8.50 0.00 0.00 0 0 25.0 Call 7.35 7.50 7.30 -0.11 0 69 26.0 Call 6.45 6.65 0.00 0.00 0 0 27.0 Call 5.65 5.85 0.00 0.00 0 0 28.0 Call 4.85 5.05 5.65 0.70 0 48 29.0 Call 4.15 4.30 3.80 -0.43 0 37 30.0 Call 3.50 3.65 3.50 -0.08 0 339 31.0 Call 2.94 3.10 3.60 0.62 0 57 32.0 Call 2.43 2.56 2.48 0.01 0 339 33.0 Call 1.99 2.09 2.01 -0.03 0 164 34.0 Call 1.62 1.72 1.61 -0.06 0 466 35.0 Call 1.31 1.39 1.35 0.00 0 2,619 36.0 Call 1.06 1.13 1.22 0.13 0 522 36.5 Call 0.95 1.02 1.07 0.08 0 560 37.0 Call 0.86 0.92 0.86 -0.03 0 2,581 37.5 Call 0.75 0.83 0.90 0.11 0 351 38.0 Call 0.70 0.74 0.76 0.04 0 571 38.5 Call 0.63 0.68 0.76 0.10 0 185 39.0 Call 0.57 0.62 0.64 0.05 0 540 39.5 Call 0.51 0.56 0.60 0.06 0 100 40.0 Call 0.46 0.50 0.54 0.06 0 4,194 40.5 Call 0.41 0.46 0.49 0.05 0 162 41.0 Call 0.37 0.43 0.42 0.02 0 936 41.5 Call 0.33 0.40 0.46 0.09 0 160 42.0 Call 0.30 0.36 0.35 0.02 0 1,691 42.5 Call 0.28 0.33 0.32 0.02 0 50 43.0 Call 0.20 0.31 0.31 0.04 0 925 43.5 Call 0.23 0.28 0.27 0.02 0 98 44.0 Call 0.21 0.26 0.27 0.03 0 1,177 44.5 Call 0.19 0.26 0.28 0.06 0 93 45.0 Call 0.18 0.23 0.21 0.00 0 5,486 45.5 Call 0.17 0.21 0.22 0.03 0 15 46.0 Call 0.15 0.20 0.20 0.03 0 640 47.0 Call 0.13 0.18 0.17 0.01 0 663 48.0 Call 0.12 0.16 0.15 0.00 0 1,093 49.0 Call 0.10 0.14 0.12 -0.01 0 637 50.0 Call 0.12 0.13 0.12 0.00 0 4,705 51.0 Call 0.08 0.12 0.08 -0.03 0 443 52.0 Call 0.07 0.10 0.09 -0.01 0 464 53.0 Call 0.03 0.10 0.07 -0.01 0 447 54.0 Call 0.05 0.09 0.09 0.02 0 295 55.0 Call 0.05 0.08 0.06 0.00 0 1,246 56.0 Call 0.04 0.07 0.06 0.00 0 4,881 60.0 Call 0.03 0.06 0.03 -0.01 0 1,336 65.0 Call 0.02 0.03 0.04 0.01 0 1,939 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 0.08 0.19 0.14 0.00 0 0 23.0 Put 0.18 0.21 0.00 0.00 0 0 24.0 Put 0.23 0.28 0.25 0.00 0 0 25.0 Put 0.32 0.37 0.35 0.00 0 635 26.0 Put 0.47 0.52 0.51 0.01 0 0 27.0 Put 0.65 0.68 0.59 -0.08 0 0 28.0 Put 0.87 0.92 0.92 0.03 0 2,710 29.0 Put 1.14 1.22 1.11 -0.07 0 480 30.0 Put 1.48 1.57 1.42 -0.10 0 570 31.0 Put 1.89 1.98 1.98 0.05 0 435 32.0 Put 2.38 2.47 2.46 0.04 0 482 33.0 Put 2.93 3.10 2.93 -0.06 0 235 34.0 Put 3.50 3.70 3.60 -0.02 0 796 35.0 Put 4.20 4.35 4.05 -0.25 0 1,404 36.0 Put 4.95 5.10 4.73 -0.32 0 223 36.5 Put 5.10 5.65 4.95 -0.49 0 45 37.0 Put 5.75 5.90 5.44 -0.40 0 484 37.5 Put 5.80 6.50 7.18 0.93 0 55 38.0 Put 6.55 6.75 7.47 0.79 0 425 38.5 Put 6.60 7.25 8.15 1.04 0 193 39.0 Put 7.10 7.75 8.41 0.86 0 551 39.5 Put 7.85 8.20 5.90 -2.09 0 30 40.0 Put 8.20 8.65 7.68 -0.76 0 1,079 40.5 Put 8.35 9.10 7.78 -1.11 0 34 41.0 Put 8.80 9.60 8.70 -0.66 0 559 41.5 Put 9.30 10.05 8.51 -1.31 0 8 42.0 Put 9.75 10.65 11.10 0.81 0 110 42.5 Put 10.20 11.00 11.85 1.09 0 22 43.0 Put 10.70 11.70 7.70 -3.53 0 44 43.5 Put 11.15 12.25 8.70 -3.01 0 2 44.0 Put 11.65 12.75 13.23 1.04 0 309 44.5 Put 12.10 13.25 8.31 -4.37 0 1 45.0 Put 12.60 13.70 12.75 -0.41 0 233 45.5 Put 13.10 14.15 0.00 0.00 0 0 46.0 Put 13.55 14.70 15.10 0.97 0 21 47.0 Put 14.55 15.70 11.48 -3.63 0 6 48.0 Put 15.50 16.65 9.70 -6.40 0 13 49.0 Put 16.50 17.35 16.35 -0.74 0 138 50.0 Put 17.50 18.45 14.15 -3.93 0 28 51.0 Put 18.45 19.40 12.05 -7.02 0 10 52.0 Put 19.45 20.40 12.80 -7.25 0 71 53.0 Put 20.45 21.50 0.00 0.00 0 0 54.0 Put 21.45 22.55 14.00 -8.03 0 0 55.0 Put 22.45 23.55 24.38 1.36 0 2 56.0 Put 23.45 24.60 19.66 -4.35 0 1 60.0 Put 27.40 28.65 23.30 -4.70 0 1,665 65.0 Put 32.40 33.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 7 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.85 16.25 0.00 0.00 0 0 17.0 Call 14.85 15.25 0.00 0.00 0 0 18.0 Call 13.90 14.35 0.00 0.00 0 0 19.0 Call 12.95 13.30 0.00 0.00 0 0 20.0 Call 12.00 12.40 11.45 -0.76 0 4 21.0 Call 10.80 11.40 0.00 0.00 0 0 22.0 Call 10.10 10.45 0.00 0.00 0 0 23.0 Call 9.05 9.55 0.00 0.00 0 0 24.0 Call 8.10 8.60 0.00 0.00 0 0 25.0 Call 7.50 7.70 6.95 -0.63 0 11 26.0 Call 6.60 6.90 0.00 0.00 0 0 27.0 Call 5.90 6.05 0.00 0.00 0 0 28.0 Call 5.15 5.35 5.32 0.06 0 2 29.0 Call 4.45 4.65 5.20 0.63 0 13 30.0 Call 3.85 4.05 4.15 0.20 0 75 31.0 Call 3.30 3.45 3.60 0.21 0 146 31.5 Call 3.05 3.20 3.35 0.21 0 29 32.0 Call 2.84 2.96 2.84 -0.06 0 22 32.5 Call 2.61 2.73 2.80 0.13 0 5 33.0 Call 2.40 2.51 2.66 0.20 0 9 33.5 Call 2.21 2.32 2.43 0.17 0 6 34.0 Call 2.03 2.13 2.39 0.31 0 8 34.5 Call 1.87 1.99 1.75 -0.17 0 28 35.0 Call 1.72 1.81 1.77 0.00 0 243 35.5 Call 1.57 1.65 2.00 0.39 0 15 36.0 Call 1.45 1.52 1.45 -0.04 0 66 36.5 Call 1.33 1.40 1.59 0.22 0 21 37.0 Call 1.22 1.28 1.36 0.11 0 36 37.5 Call 1.12 1.18 1.27 0.12 0 82 38.0 Call 1.03 1.10 1.16 0.10 0 135 38.5 Call 0.94 1.00 1.06 0.09 0 3 39.0 Call 0.86 0.92 0.94 0.05 0 225 39.5 Call 0.80 0.85 0.95 0.13 0 17 40.0 Call 0.73 0.78 0.81 0.05 0 1,251 40.5 Call 0.67 0.73 0.59 -0.11 0 12 41.0 Call 0.61 0.69 0.80 0.15 0 7 41.5 Call 0.56 0.62 0.52 -0.07 0 23 42.0 Call 0.52 0.58 0.67 0.12 0 88 43.0 Call 0.44 0.50 0.44 -0.03 0 55 44.0 Call 0.37 0.43 0.48 0.08 0 36 45.0 Call 0.32 0.38 0.39 0.04 0 244 46.0 Call 0.27 0.33 0.30 0.00 0 14 47.0 Call 0.24 0.29 0.24 -0.03 0 10 48.0 Call 0.21 0.26 0.24 0.00 0 17 49.0 Call 0.19 0.24 0.25 0.04 0 49 50.0 Call 0.17 0.22 0.22 0.03 0 93 55.0 Call 0.08 0.17 0.13 0.00 0 1,207 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.09 0.05 0.00 0 0 17.0 Put 0.01 0.10 0.00 0.00 0 0 18.0 Put 0.01 0.12 0.00 0.00 0 0 19.0 Put 0.03 0.14 0.00 0.00 0 0 20.0 Put 0.09 0.17 0.14 0.02 0 172 21.0 Put 0.10 0.20 0.20 0.05 0 0 22.0 Put 0.19 0.24 0.00 0.00 0 0 23.0 Put 0.27 0.32 0.00 0.00 0 0 24.0 Put 0.37 0.44 0.38 -0.03 0 0 25.0 Put 0.49 0.55 0.47 -0.05 0 85 26.0 Put 0.68 0.74 0.64 -0.07 0 0 27.0 Put 0.89 0.95 0.85 -0.07 0 0 28.0 Put 1.16 1.25 1.22 0.01 0 93 29.0 Put 1.47 1.57 1.45 -0.07 0 52 30.0 Put 1.85 1.95 1.90 0.00 0 280 31.0 Put 2.29 2.39 2.83 0.49 0 42 31.5 Put 2.54 2.63 2.47 -0.12 0 16 32.0 Put 2.79 2.90 2.57 -0.28 0 97 32.5 Put 3.05 3.20 3.07 -0.05 0 16 33.0 Put 3.35 3.50 3.05 -0.36 0 22 33.5 Put 3.65 3.80 3.55 -0.17 0 3 34.0 Put 3.95 4.15 3.85 -0.18 0 517 34.5 Put 4.30 4.45 3.86 -0.52 0 1 35.0 Put 4.60 4.75 4.60 -0.12 0 41 35.5 Put 4.95 5.15 3.82 -1.24 0 1 36.0 Put 5.35 5.50 4.97 -0.47 0 22 36.5 Put 5.70 5.90 5.43 -0.39 0 6 37.0 Put 6.10 6.25 5.66 -0.54 0 49 37.5 Put 6.50 6.70 3.96 -2.64 0 8 38.0 Put 6.90 7.10 6.48 -0.53 0 9 38.5 Put 7.30 7.50 8.18 0.75 0 1 39.0 Put 7.75 7.95 9.00 1.16 0 18 39.5 Put 8.15 8.35 5.82 -2.46 0 21 40.0 Put 8.60 8.80 8.31 -0.40 0 2 40.5 Put 8.75 9.35 5.70 -3.45 0 1 41.0 Put 9.10 9.85 6.60 -3.00 0 1 41.5 Put 9.50 10.25 0.00 0.00 0 0 42.0 Put 10.00 10.75 10.12 -0.38 0 0 43.0 Put 10.90 11.65 10.75 -0.67 0 2 44.0 Put 11.80 12.65 9.47 -2.88 0 2 45.0 Put 12.75 13.50 0.00 0.00 0 0 46.0 Put 13.70 14.85 0.00 0.00 0 0 47.0 Put 14.70 15.80 0.00 0.00 0 0 48.0 Put 15.65 16.80 0.00 0.00 0 0 49.0 Put 16.60 17.80 0.00 0.00 0 0 50.0 Put 17.60 18.70 0.00 0.00 0 0 55.0 Put 22.50 23.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.90 16.30 0.00 0.00 0 0 17.0 Call 14.90 15.30 0.00 0.00 0 0 18.0 Call 13.90 14.30 0.00 0.00 0 0 19.0 Call 12.95 13.35 0.00 0.00 0 0 20.0 Call 11.90 12.40 0.00 0.00 0 0 21.0 Call 11.05 11.50 0.00 0.00 0 0 22.0 Call 10.10 10.55 0.00 0.00 0 0 23.0 Call 9.15 9.65 0.00 0.00 0 0 24.0 Call 8.50 8.70 0.00 0.00 0 0 25.0 Call 7.60 7.85 0.00 0.00 0 0 26.0 Call 6.80 7.10 0.00 0.00 0 0 27.0 Call 6.10 6.35 0.00 0.00 0 0 28.0 Call 5.40 5.60 0.00 0.00 0 0 29.0 Call 4.75 4.95 0.00 0.00 0 0 30.0 Call 4.20 4.35 4.85 0.58 0 0 31.0 Call 3.65 3.80 0.00 0.00 0 0 31.5 Call 3.40 3.55 3.60 0.13 0 21 32.0 Call 3.15 3.35 3.54 0.31 0 16 32.5 Call 2.92 3.10 3.20 0.18 0 6 33.0 Call 2.75 2.90 3.25 0.43 0 0 33.5 Call 2.53 2.70 2.99 0.37 0 6 34.0 Call 2.36 2.50 2.54 0.11 0 10 34.5 Call 2.21 2.31 2.58 0.32 0 1 35.0 Call 2.04 2.16 2.50 0.40 0 22 35.5 Call 1.90 2.02 1.73 -0.23 0 13 36.0 Call 1.78 1.87 1.95 0.13 0 32 36.5 Call 1.65 1.74 1.84 0.14 0 8 37.0 Call 1.54 1.62 1.71 0.13 0 12 37.5 Call 1.43 1.51 1.60 0.13 0 10 38.0 Call 1.34 1.41 1.45 0.08 0 22 38.5 Call 1.21 1.32 1.23 -0.04 0 0 39.0 Call 1.14 1.22 1.25 0.07 0 10 39.5 Call 1.05 1.15 1.13 0.03 0 51 40.0 Call 0.99 1.07 1.10 0.07 0 39 40.5 Call 0.91 1.01 0.84 -0.12 0 81 41.0 Call 0.85 0.93 0.98 0.09 0 282 41.5 Call 0.79 0.87 0.70 -0.13 0 7 42.0 Call 0.74 0.83 0.00 0.00 0 0 43.0 Call 0.64 0.70 0.83 0.16 0 0 45.0 Call 0.49 0.55 0.62 0.10 0 0 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.17 0.07 0.02 0 0 17.0 Put 0.00 0.19 0.10 0.03 0 0 18.0 Put 0.00 0.21 0.00 0.00 0 0 19.0 Put 0.02 0.25 0.00 0.00 0 0 20.0 Put 0.07 0.30 0.00 0.00 0 0 21.0 Put 0.19 0.27 0.00 0.00 0 0 22.0 Put 0.28 0.36 0.31 -0.01 0 0 23.0 Put 0.38 0.46 0.00 0.00 0 0 24.0 Put 0.51 0.59 0.00 0.00 0 0 25.0 Put 0.68 0.76 0.64 -0.08 0 0 26.0 Put 0.89 0.95 0.86 -0.06 0 0 27.0 Put 1.14 1.21 1.13 -0.05 0 0 28.0 Put 1.43 1.50 1.38 -0.09 0 0 29.0 Put 1.78 1.88 0.00 0.00 0 0 30.0 Put 2.18 2.29 2.18 -0.05 0 0 31.0 Put 2.61 2.76 0.00 0.00 0 0 31.5 Put 2.84 3.05 3.45 0.51 0 15 32.0 Put 3.10 3.30 3.05 -0.15 0 5 32.5 Put 3.40 3.60 0.00 0.00 0 0 33.0 Put 3.70 3.85 3.63 -0.16 0 13 33.5 Put 4.00 4.20 0.00 0.00 0 0 34.0 Put 4.30 4.45 4.30 -0.10 0 5 34.5 Put 4.65 4.80 3.61 -1.12 0 3 35.0 Put 5.00 5.15 4.88 -0.19 0 28 35.5 Put 5.35 5.50 6.68 1.25 0 15 36.0 Put 5.70 5.85 4.84 -0.96 0 9 36.5 Put 6.00 6.25 7.11 0.94 0 3 37.0 Put 6.45 6.60 6.00 -0.55 0 5 37.5 Put 6.80 7.00 7.75 0.80 0 16 38.0 Put 7.20 7.40 5.79 -1.56 0 6 38.5 Put 7.60 7.85 8.45 0.71 0 2 39.0 Put 8.00 8.25 7.75 -0.40 0 9 39.5 Put 8.45 8.65 0.00 0.00 0 0 40.0 Put 8.85 9.15 8.72 -0.28 0 0 40.5 Put 9.30 9.55 0.00 0.00 0 0 41.0 Put 9.75 10.00 10.72 0.86 0 1 41.5 Put 10.15 10.40 7.94 -2.37 0 1 42.0 Put 10.60 10.90 0.00 0.00 0 0 43.0 Put 11.50 11.75 0.00 0.00 0 0 45.0 Put 13.35 13.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 44 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.90 16.25 0.00 0.00 0 0 17.0 Call 14.95 15.40 0.00 0.00 0 0 18.0 Call 13.75 14.80 0.00 0.00 0 0 19.0 Call 12.90 13.45 12.15 -1.08 0 15 20.0 Call 12.20 12.40 12.73 0.43 0 107 22.5 Call 9.45 10.45 14.80 4.77 0 3 23.0 Call 9.45 9.65 10.00 0.42 0 20 25.0 Call 7.85 8.00 8.25 0.35 0 595 29.0 Call 5.05 5.20 5.19 0.09 0 229 30.0 Call 4.45 4.60 4.48 -0.03 0 501 31.0 Call 3.95 4.10 3.97 -0.01 0 346 32.0 Call 3.40 3.60 3.50 -0.01 0 198 33.0 Call 3.05 3.20 3.30 0.17 0 110 34.0 Call 2.68 2.80 2.65 -0.09 0 542 35.0 Call 2.34 2.45 2.39 0.00 0 677 36.0 Call 2.04 2.16 2.10 0.00 0 336 37.0 Call 1.79 1.88 1.82 -0.01 0 1,172 38.0 Call 1.57 1.65 1.56 -0.05 0 474 39.0 Call 1.38 1.45 1.38 -0.04 0 656 40.0 Call 1.21 1.29 1.20 -0.05 0 793 41.0 Call 1.06 1.14 1.09 -0.01 0 422 42.0 Call 0.93 0.99 1.04 0.08 0 344 43.0 Call 0.82 0.89 0.90 0.05 0 437 44.0 Call 0.72 0.80 0.81 0.05 0 259 45.0 Call 0.64 0.70 0.67 0.00 0 1,266 46.0 Call 0.57 0.64 0.60 -0.01 0 185 47.0 Call 0.52 0.58 0.59 0.04 0 295 48.0 Call 0.46 0.51 0.50 0.01 0 229 49.0 Call 0.42 0.47 0.48 0.04 0 44 50.0 Call 0.38 0.43 0.40 0.00 0 799 55.0 Call 0.22 0.31 0.28 0.01 0 1,182 Strike 16.00 17.00 18.00 19.00 20.00 22.50 23.00 25.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.04 0.15 0.09 0.00 0 0 17.0 Put 0.03 0.18 0.00 0.00 0 0 18.0 Put 0.06 0.21 0.00 0.00 0 0 19.0 Put 0.14 0.20 0.19 0.02 0 414 20.0 Put 0.24 0.26 0.25 0.00 0 1,352 22.5 Put 0.43 0.55 0.46 -0.03 0 68 23.0 Put 0.52 0.57 0.53 -0.01 0 106 25.0 Put 0.85 0.89 0.90 0.03 0 1,367 29.0 Put 2.04 2.13 2.09 0.00 0 1,009 30.0 Put 2.43 2.56 2.53 0.04 0 1,440 31.0 Put 2.89 3.05 2.84 -0.13 0 299 32.0 Put 3.40 3.60 3.50 0.00 0 458 33.0 Put 4.00 4.20 4.10 -0.01 0 601 34.0 Put 4.60 4.80 4.50 -0.23 0 228 35.0 Put 5.25 5.45 5.42 0.03 0 1,411 36.0 Put 5.95 6.15 5.55 -0.54 0 193 37.0 Put 6.70 6.90 6.55 -0.28 0 229 38.0 Put 7.45 7.70 7.18 -0.42 0 98 39.0 Put 8.25 8.50 8.41 0.00 0 49 40.0 Put 9.10 9.30 9.13 -0.11 0 214 41.0 Put 9.95 10.15 10.80 0.71 0 103 42.0 Put 10.85 11.00 12.20 1.25 0 49 43.0 Put 11.55 12.00 11.06 -0.79 0 39 44.0 Put 12.35 12.90 13.50 0.75 0 46 45.0 Put 13.25 13.90 11.39 -2.27 0 99 46.0 Put 14.10 14.75 11.57 -3.03 0 24 47.0 Put 15.10 15.75 12.30 -3.24 0 9 48.0 Put 15.95 16.65 12.50 -3.98 0 5 49.0 Put 16.90 17.70 13.90 -3.54 0 1 50.0 Put 17.85 18.65 14.70 -3.70 0 21 55.0 Put 22.70 23.55 19.40 -3.86 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 100 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.95 16.60 0.00 0.00 0 0 17.0 Call 15.35 15.55 15.75 0.27 0 0 18.0 Call 14.20 14.80 0.00 0.00 0 0 19.0 Call 13.25 14.40 0.00 0.00 0 0 20.0 Call 12.60 13.60 13.50 0.57 0 113 21.0 Call 11.80 12.80 12.31 0.19 0 79 22.0 Call 11.00 12.05 15.70 4.35 0 4 23.0 Call 10.25 11.30 14.50 3.88 0 14 24.0 Call 9.50 10.55 18.13 8.24 0 2 25.0 Call 9.10 9.35 9.40 0.14 0 265 26.0 Call 8.50 8.70 8.60 -0.02 0 63 27.0 Call 7.90 8.05 7.93 -0.08 0 11 28.0 Call 7.30 7.50 6.95 -0.45 0 82 29.0 Call 6.70 7.05 7.60 0.71 0 14 30.0 Call 6.25 6.50 6.34 -0.04 0 2,175 31.0 Call 5.80 6.00 6.23 0.37 0 685 32.0 Call 5.35 5.60 5.47 0.00 0 141 33.0 Call 4.95 5.20 5.35 0.27 0 35 34.0 Call 4.55 4.80 4.87 0.18 0 279 35.0 Call 4.25 4.50 4.35 -0.03 0 1,561 36.0 Call 3.95 4.35 4.25 0.17 0 441 37.0 Call 3.65 3.85 3.75 -0.03 0 423 38.0 Call 3.35 3.75 3.65 0.12 0 803 39.0 Call 3.15 3.35 3.35 0.06 0 496 40.0 Call 3.05 3.20 3.04 -0.04 0 3,713 41.0 Call 2.77 2.91 2.93 0.07 0 407 42.0 Call 2.58 2.70 2.62 -0.02 0 1,322 43.0 Call 2.40 2.53 2.46 0.00 0 1,127 44.0 Call 2.24 2.37 2.27 -0.04 0 2,976 45.0 Call 2.08 2.21 2.23 0.09 0 2,053 46.0 Call 1.94 2.06 2.20 0.20 0 212 47.0 Call 1.81 1.96 2.15 0.26 0 1,305 48.0 Call 1.69 1.86 1.90 0.13 0 238 49.0 Call 1.58 1.74 1.87 0.21 0 114 50.0 Call 1.50 1.63 1.65 0.09 0 4,656 51.0 Call 1.40 1.53 1.62 0.15 0 104 52.0 Call 1.31 1.45 1.25 -0.13 0 174 53.0 Call 1.25 1.36 1.19 -0.12 0 23 54.0 Call 1.18 1.29 2.41 1.17 0 75 55.0 Call 1.11 1.23 1.25 0.08 0 1,193 56.0 Call 1.05 1.17 1.00 -0.11 0 306 57.0 Call 1.01 1.11 1.87 0.81 0 24 58.0 Call 0.95 1.07 2.28 1.26 0 92 59.0 Call 0.90 1.02 1.00 0.03 0 10 60.0 Call 0.91 0.98 0.96 0.03 0 4,039 61.0 Call 0.82 0.93 2.25 1.36 0 12 62.0 Call 0.79 0.89 0.78 -0.07 0 263 63.0 Call 0.76 0.86 0.72 -0.09 0 18 64.0 Call 0.72 0.82 0.88 0.11 0 132 65.0 Call 0.70 0.80 0.80 0.05 0 6,373 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.31 0.39 0.39 0.04 0 0 17.0 Put 0.43 0.50 0.47 0.00 0 0 18.0 Put 0.54 0.63 0.61 0.03 0 0 19.0 Put 0.71 0.81 0.91 0.15 0 183 20.0 Put 0.90 0.97 0.90 -0.04 0 744 21.0 Put 1.09 1.18 1.08 -0.05 0 562 22.0 Put 1.31 1.42 1.38 0.01 0 158 23.0 Put 1.58 1.70 1.60 -0.04 0 87 24.0 Put 1.87 1.95 1.91 0.00 0 763 25.0 Put 2.21 2.35 2.19 -0.09 0 918 26.0 Put 2.57 2.73 2.56 -0.09 0 129 27.0 Put 2.97 3.10 2.99 -0.05 0 143 28.0 Put 3.30 3.55 3.35 -0.08 0 296 29.0 Put 3.85 4.00 3.82 -0.10 0 55 30.0 Put 4.35 4.50 4.48 0.07 0 1,718 31.0 Put 4.60 5.15 4.75 -0.15 0 385 32.0 Put 5.25 5.65 5.37 -0.14 0 1,080 33.0 Put 6.00 6.35 5.95 -0.17 0 266 34.0 Put 6.35 6.90 7.35 0.62 0 111 35.0 Put 7.35 7.55 7.20 -0.22 0 522 36.0 Put 8.00 8.25 8.65 0.53 0 504 37.0 Put 8.75 9.00 8.60 -0.22 0 211 38.0 Put 9.40 9.70 10.10 0.52 0 449 39.0 Put 10.20 10.45 10.90 0.57 0 228 40.0 Put 11.00 11.25 10.85 -0.27 0 5,568 41.0 Put 11.75 12.05 11.85 -0.05 0 58 42.0 Put 12.60 12.85 13.32 0.63 0 320 43.0 Put 13.40 13.70 14.45 0.94 0 215 44.0 Put 14.25 14.50 14.95 0.60 0 280 45.0 Put 15.10 15.40 15.23 0.04 0 62 46.0 Put 15.95 16.20 15.65 -0.39 0 89 47.0 Put 16.80 17.05 17.65 0.72 0 143 48.0 Put 17.70 17.95 15.75 -2.07 0 93 49.0 Put 18.60 18.85 19.25 0.54 0 28 50.0 Put 19.50 19.70 18.90 -0.71 0 641 51.0 Put 20.40 20.60 17.56 -2.95 0 11 52.0 Put 21.30 21.55 18.75 -2.67 0 149 53.0 Put 21.95 22.65 18.50 -3.85 0 18 54.0 Put 22.60 23.50 20.95 -2.33 0 20 55.0 Put 23.55 24.50 17.85 -6.36 0 3 56.0 Put 24.45 25.50 22.25 -2.90 0 24 57.0 Put 25.40 26.60 21.50 -4.60 0 216 58.0 Put 26.40 27.25 0.00 0.00 0 0 59.0 Put 27.45 28.20 20.79 -7.23 0 250 60.0 Put 28.40 29.25 21.60 -7.38 0 470 61.0 Put 29.35 30.25 0.00 0.00 0 0 62.0 Put 30.25 31.20 25.60 -5.29 0 157 63.0 Put 31.20 32.30 0.00 0.00 0 0 64.0 Put 32.15 33.00 0.00 0.00 0 0 65.0 Put 33.15 34.05 31.80 -1.99 0 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 113 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 11.25 11.60 12.10 0.63 0 0 23.0 Call 10.55 10.90 0.00 0.00 0 0 24.0 Call 9.90 10.20 0.00 0.00 0 0 25.0 Call 9.25 9.60 12.02 2.56 0 2 26.0 Call 8.65 8.95 0.00 0.00 0 0 27.0 Call 8.10 8.40 0.00 0.00 0 0 28.0 Call 7.50 7.85 9.25 1.58 0 73 29.0 Call 7.05 7.30 12.37 5.18 0 1 30.0 Call 6.35 6.80 7.30 0.58 0 88 31.0 Call 5.85 6.45 6.70 0.44 0 481 32.0 Call 5.65 5.95 5.90 0.09 0 23 33.0 Call 5.20 5.55 5.33 -0.05 0 37 34.0 Call 4.75 5.30 6.20 1.17 0 381 35.0 Call 4.55 4.85 5.25 0.56 0 174 36.0 Call 4.05 4.65 4.63 0.27 0 124 37.0 Call 3.95 4.20 4.20 0.14 0 221 38.0 Call 3.50 3.95 3.75 -0.01 0 802 39.0 Call 3.35 3.80 3.75 0.22 0 224 40.0 Call 3.05 3.50 3.50 0.19 0 948 41.0 Call 2.91 3.30 3.10 0.00 0 1,248 42.0 Call 2.72 3.10 2.66 -0.23 0 273 43.0 Call 2.51 2.84 2.82 0.13 0 82 44.0 Call 2.39 2.65 2.64 0.12 0 65 45.0 Call 2.25 2.50 2.43 0.05 0 4,742 46.0 Call 2.16 2.33 2.25 0.02 0 38 47.0 Call 1.95 2.20 1.87 -0.22 0 41 48.0 Call 1.82 2.09 1.99 0.03 0 48 49.0 Call 1.73 1.98 1.74 -0.11 0 62 50.0 Call 1.66 1.85 1.80 0.05 0 505 51.0 Call 1.55 1.74 2.21 0.56 0 21 52.0 Call 1.45 1.65 1.45 -0.10 0 144 53.0 Call 1.30 1.57 1.50 0.06 0 18 54.0 Call 1.27 1.49 1.44 0.07 0 124 55.0 Call 1.17 1.41 1.40 0.10 0 163 56.0 Call 1.12 1.34 1.15 -0.08 0 760 60.0 Call 1.00 1.10 1.07 0.02 0 6,062 65.0 Call 0.78 1.00 0.92 0.03 0 165 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.49 1.59 0.00 0.00 0 0 23.0 Put 1.78 2.05 0.00 0.00 0 0 24.0 Put 2.10 2.24 2.05 -0.13 0 0 25.0 Put 2.47 2.63 2.48 -0.07 0 43 26.0 Put 2.86 2.98 2.87 -0.05 0 0 27.0 Put 3.25 3.40 3.28 -0.05 0 0 28.0 Put 3.55 3.90 3.70 -0.07 0 71 29.0 Put 4.05 4.70 3.30 -1.00 0 28 30.0 Put 4.45 4.95 4.69 -0.13 0 84 31.0 Put 5.25 5.70 5.88 0.51 0 54 32.0 Put 5.85 6.05 6.00 0.08 0 7 33.0 Put 6.25 6.65 6.25 -0.24 0 44 34.0 Put 6.95 7.30 7.20 0.06 0 31 35.0 Put 7.55 8.00 7.68 -0.13 0 159 36.0 Put 8.40 8.65 7.08 -1.40 0 17 37.0 Put 9.10 9.40 9.30 0.12 0 22 38.0 Put 9.75 10.10 11.05 1.17 0 14 39.0 Put 10.55 10.85 11.75 1.10 0 27 40.0 Put 11.30 11.60 11.40 -0.03 0 217 41.0 Put 12.10 12.40 11.95 -0.27 0 43 42.0 Put 12.90 13.25 11.10 -1.92 0 6 43.0 Put 13.65 14.00 11.85 -1.96 0 16 44.0 Put 14.40 15.00 14.35 -0.30 0 43 45.0 Put 15.35 15.65 13.40 -2.10 0 12 46.0 Put 16.20 16.50 14.15 -2.21 0 33 47.0 Put 17.05 17.40 15.00 -2.21 0 3 48.0 Put 17.90 18.20 16.00 -2.08 0 1 49.0 Put 18.75 19.20 16.60 -2.38 0 30 50.0 Put 19.65 20.00 17.20 -2.68 0 4 51.0 Put 20.60 21.15 18.50 -2.27 0 14 52.0 Put 21.40 21.85 19.35 -2.32 0 10 53.0 Put 22.40 23.00 20.25 -2.32 0 5 54.0 Put 23.20 23.75 21.10 -2.40 0 27 55.0 Put 23.95 24.80 22.00 -2.42 0 26 56.0 Put 23.60 26.00 23.10 -2.26 0 247 60.0 Put 27.65 30.35 26.50 -2.67 0 6,050 65.0 Put 32.50 35.10 30.50 -3.51 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 191 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.55 17.10 0.00 0.00 0 0 17.0 Call 15.65 16.35 0.00 0.00 0 0 18.0 Call 15.20 15.45 0.00 0.00 0 0 19.0 Call 14.35 15.45 13.79 -0.84 0 7 20.0 Call 13.50 14.60 13.36 -0.55 0 20 21.0 Call 12.90 13.70 15.55 2.28 0 20 22.0 Call 12.25 13.30 23.60 10.97 0 1 23.0 Call 11.80 12.10 21.50 9.51 0 2 24.0 Call 11.20 11.50 0.00 0.00 0 0 25.0 Call 10.60 10.90 11.00 0.19 0 172 26.0 Call 10.10 10.35 10.65 0.40 0 16 27.0 Call 9.55 9.85 9.70 -0.06 0 6 28.0 Call 9.10 9.40 9.40 0.11 0 28 29.0 Call 8.60 8.95 8.95 0.13 0 11 30.0 Call 8.20 8.50 8.50 0.13 0 377 31.0 Call 7.75 8.10 7.50 -0.43 0 14 32.0 Call 7.40 7.70 8.01 0.46 0 18 33.0 Call 7.05 7.30 7.25 0.08 0 22 34.0 Call 6.65 7.00 7.05 0.22 0 143 35.0 Call 6.35 6.65 6.80 0.30 0 94 36.0 Call 6.05 6.40 6.49 0.27 0 75 37.0 Call 5.80 6.10 6.25 0.31 0 84 38.0 Call 5.50 5.80 5.60 -0.06 0 164 39.0 Call 5.25 5.55 5.45 0.05 0 101 40.0 Call 5.00 5.30 5.42 0.26 0 304 41.0 Call 4.80 5.15 4.85 -0.09 0 91 42.0 Call 4.55 4.85 4.90 0.18 0 1,058 43.0 Call 4.40 4.65 4.85 0.33 0 85 44.0 Call 4.20 4.45 3.91 -0.42 0 228 45.0 Call 4.00 4.30 4.43 0.26 0 123 46.0 Call 3.85 4.30 4.20 0.18 0 13 47.0 Call 3.70 4.00 4.00 0.14 0 11 48.0 Call 3.50 3.95 3.45 -0.26 0 385 49.0 Call 3.35 3.80 6.00 2.44 0 42 50.0 Call 3.25 3.50 3.40 0.00 0 324 51.0 Call 3.10 3.60 3.45 0.16 0 14 52.0 Call 3.00 3.25 5.45 2.28 0 154 53.0 Call 2.89 3.35 2.77 -0.28 0 68 54.0 Call 2.78 3.10 4.70 1.76 0 122 55.0 Call 2.67 3.10 2.55 -0.27 0 245 56.0 Call 2.56 2.79 3.65 0.95 0 51 57.0 Call 2.46 2.70 4.20 1.61 0 18 58.0 Call 2.37 2.61 2.27 -0.22 0 39 59.0 Call 2.29 2.51 3.90 1.50 0 21 60.0 Call 2.21 2.44 2.40 0.08 0 283 61.0 Call 2.15 2.33 3.80 1.56 0 5 62.0 Call 2.06 2.26 3.70 1.54 0 35 63.0 Call 2.01 2.18 1.90 -0.19 0 97 64.0 Call 1.93 2.10 1.85 -0.17 0 27 65.0 Call 1.85 2.07 2.01 0.05 0 671 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.94 1.05 0.00 0.00 0 0 17.0 Put 1.16 1.28 1.15 -0.07 0 0 18.0 Put 1.42 1.53 0.00 0.00 0 0 19.0 Put 1.69 1.84 2.05 0.28 0 136 20.0 Put 1.99 2.12 2.00 -0.06 0 147 21.0 Put 2.35 2.50 2.65 0.23 0 378 22.0 Put 2.69 2.87 3.09 0.31 0 15 23.0 Put 3.00 3.30 2.78 -0.37 0 15 24.0 Put 3.35 3.70 3.43 -0.09 0 14 25.0 Put 3.80 4.15 3.96 -0.01 0 174 26.0 Put 4.25 4.60 4.40 -0.03 0 25 27.0 Put 4.70 5.15 3.80 -1.13 0 34 28.0 Put 5.30 5.65 5.35 -0.11 0 11 29.0 Put 5.75 6.20 5.98 -0.02 0 48 30.0 Put 6.40 6.75 6.55 -0.01 0 248 31.0 Put 6.85 7.35 7.60 0.49 0 14 32.0 Put 7.45 7.95 6.50 -1.24 0 20 33.0 Put 8.20 8.60 8.30 -0.06 0 50 34.0 Put 8.70 9.25 8.25 -0.76 0 13 35.0 Put 9.60 10.00 9.60 -0.10 0 194 36.0 Put 10.35 10.70 10.48 0.07 0 27 37.0 Put 10.70 11.35 9.20 -1.93 0 30 38.0 Put 11.80 12.20 11.73 -0.12 0 22 39.0 Put 12.40 12.85 10.50 -2.09 0 22 40.0 Put 13.25 13.60 13.10 -0.26 0 407 41.0 Put 14.00 14.35 11.50 -2.64 0 12 42.0 Put 14.80 15.20 12.60 -2.31 0 30 43.0 Put 15.60 16.00 13.35 -2.37 0 41 44.0 Put 16.40 16.80 14.10 -2.42 0 39 45.0 Put 17.25 17.55 15.88 -1.49 0 81 46.0 Put 18.05 18.45 0.00 0.00 0 0 47.0 Put 18.90 19.30 14.92 -4.14 0 1 48.0 Put 19.70 20.15 16.00 -3.90 0 1 49.0 Put 20.55 21.00 0.00 0.00 0 0 50.0 Put 21.45 21.80 22.50 0.90 0 599 51.0 Put 22.30 22.70 19.70 -2.78 0 111 52.0 Put 23.15 23.55 0.00 0.00 0 0 53.0 Put 24.05 24.50 20.70 -3.55 0 1 54.0 Put 24.90 25.35 0.00 0.00 0 0 55.0 Put 25.80 26.20 22.00 -4.01 0 0 56.0 Put 26.70 27.10 0.00 0.00 0 0 57.0 Put 27.60 28.00 0.00 0.00 0 0 58.0 Put 28.50 28.90 0.00 0.00 0 0 59.0 Put 29.40 29.80 0.00 0.00 0 0 60.0 Put 30.35 30.70 24.43 -6.08 0 42 61.0 Put 31.25 31.65 0.00 0.00 0 0 62.0 Put 32.15 32.55 0.00 0.00 0 0 63.0 Put 33.10 33.45 29.78 -3.50 0 10 64.0 Put 34.00 34.35 0.00 0.00 0 0 65.0 Put 34.25 35.35 28.60 -6.55 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 204 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 12.45 12.90 0.00 0.00 0 0 23.0 Call 11.85 12.25 12.45 0.34 0 0 24.0 Call 11.25 11.65 11.85 0.32 0 0 25.0 Call 10.70 11.20 0.00 0.00 0 0 26.0 Call 10.20 10.55 0.00 0.00 0 0 27.0 Call 9.70 10.10 0.00 0.00 0 0 28.0 Call 9.20 9.60 13.10 3.61 0 53 29.0 Call 8.75 9.25 12.20 3.15 0 2 30.0 Call 8.30 8.75 7.83 -0.81 0 63 31.0 Call 7.85 8.30 8.50 0.28 0 16 32.0 Call 7.50 8.10 11.10 3.29 0 16 33.0 Call 7.15 7.60 10.70 3.31 0 30 34.0 Call 6.65 7.30 10.21 3.23 0 41 35.0 Call 6.35 7.00 6.25 -0.43 0 39 36.0 Call 6.10 6.65 5.93 -0.45 0 45 37.0 Call 5.85 6.35 5.63 -0.45 0 55 38.0 Call 5.45 6.10 7.68 1.89 0 56 39.0 Call 5.25 5.85 6.50 0.95 0 35 40.0 Call 4.95 5.65 5.00 -0.33 0 86 41.0 Call 4.80 5.50 5.90 0.77 0 108 42.0 Call 4.60 5.35 8.40 3.47 0 42 43.0 Call 4.40 5.05 4.23 -0.51 0 57 44.0 Call 4.20 4.85 4.15 -0.39 0 48 45.0 Call 4.05 4.65 4.50 0.15 0 77 46.0 Call 3.85 4.45 3.85 -0.30 0 9 47.0 Call 3.75 4.25 6.30 2.29 0 42 48.0 Call 3.55 4.15 5.70 1.83 0 453 49.0 Call 3.40 4.10 5.80 2.07 0 7 50.0 Call 3.30 3.90 3.60 0.02 0 219 51.0 Call 3.15 3.80 6.10 2.66 0 1 52.0 Call 3.05 3.45 4.80 1.50 0 74 53.0 Call 2.99 3.45 6.34 3.14 0 45 54.0 Call 2.88 3.35 3.59 0.49 0 6 55.0 Call 2.76 3.20 4.54 1.54 0 94 56.0 Call 2.66 3.10 2.50 -0.41 0 70 60.0 Call 2.27 3.20 3.10 0.52 0 265 65.0 Call 1.91 2.33 2.23 0.06 0 1,013 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.85 2.97 2.94 0.03 0 0 23.0 Put 3.25 3.40 0.00 0.00 0 0 24.0 Put 3.65 3.85 3.62 -0.13 0 0 25.0 Put 4.00 4.50 0.00 0.00 0 0 26.0 Put 4.60 4.75 0.00 0.00 0 0 27.0 Put 5.10 5.25 0.00 0.00 0 0 28.0 Put 5.45 6.00 5.10 -0.62 0 20 29.0 Put 6.05 6.45 5.63 -0.66 0 209 30.0 Put 6.55 7.35 7.60 0.72 0 12 31.0 Put 7.10 7.90 8.00 0.53 0 13 32.0 Put 7.70 8.45 6.59 -1.47 0 50 33.0 Put 8.35 8.85 7.09 -1.55 0 88 34.0 Put 8.90 9.55 8.00 -1.23 0 52 35.0 Put 9.60 10.15 10.65 0.72 0 14 36.0 Put 10.55 10.85 10.55 -0.08 0 14 37.0 Put 10.95 11.60 9.40 -1.94 0 306 38.0 Put 11.80 12.40 9.90 -2.14 0 25 39.0 Put 12.65 13.15 9.10 -3.71 0 25 40.0 Put 13.40 13.90 11.90 -1.69 0 2 41.0 Put 14.25 14.70 12.30 -2.09 0 1 42.0 Put 15.05 15.55 0.00 0.00 0 0 43.0 Put 15.85 16.25 12.80 -3.20 0 2 44.0 Put 16.60 17.10 14.50 -2.30 0 0 45.0 Put 17.45 17.90 16.20 -1.41 0 1 46.0 Put 18.30 18.65 0.00 0.00 0 0 47.0 Put 19.10 19.60 0.00 0.00 0 0 48.0 Put 19.95 20.45 0.00 0.00 0 0 49.0 Put 20.80 21.20 0.00 0.00 0 0 50.0 Put 21.65 22.15 18.55 -3.29 0 2 51.0 Put 22.50 22.90 0.00 0.00 0 0 52.0 Put 23.40 23.85 0.00 0.00 0 0 53.0 Put 24.25 24.70 0.00 0.00 0 0 54.0 Put 25.10 25.65 0.00 0.00 0 0 55.0 Put 26.00 26.50 22.45 -3.81 0 2 56.0 Put 26.95 27.35 28.45 1.29 0 622 60.0 Put 30.40 31.05 29.20 -1.63 0 18 65.0 Put 33.90 36.60 32.20 -3.22 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 296 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 13.35 13.90 0.00 0.00 0 0 23.0 Call 13.00 13.35 13.43 0.43 0 0 24.0 Call 12.40 13.00 0.00 0.00 0 0 25.0 Call 11.90 12.50 16.00 4.00 0 1 26.0 Call 11.50 11.85 0.00 0.00 0 0 27.0 Call 11.00 11.45 0.00 0.00 0 0 28.0 Call 10.50 11.45 13.20 2.52 0 4 29.0 Call 10.20 11.25 12.90 2.55 0 9 30.0 Call 9.75 10.65 9.49 -0.53 0 98 31.0 Call 9.40 10.30 16.80 7.11 0 3 32.0 Call 9.05 10.10 8.90 -0.46 0 17 33.0 Call 8.70 9.20 9.06 0.03 0 22 34.0 Call 8.40 9.45 10.50 1.80 0 53 35.0 Call 8.10 8.55 9.11 0.74 0 18 36.0 Call 7.75 8.35 10.12 2.05 0 9 37.0 Call 7.55 8.05 8.40 0.58 0 26 38.0 Call 7.30 8.35 8.72 1.16 0 10 39.0 Call 7.05 7.50 7.50 0.19 0 27 40.0 Call 6.80 7.30 6.71 -0.35 0 91 41.0 Call 6.60 7.10 6.30 -0.60 0 520 42.0 Call 6.35 7.40 10.90 4.17 0 37 43.0 Call 6.15 7.25 7.50 0.94 0 50 44.0 Call 5.90 6.70 5.70 -0.69 0 25 45.0 Call 5.80 6.55 6.39 0.16 0 133 46.0 Call 5.60 6.85 13.03 6.97 0 2 47.0 Call 5.45 6.65 7.80 1.91 0 31 48.0 Call 5.25 6.40 12.05 6.32 0 5 49.0 Call 5.10 6.20 7.80 2.24 0 4 50.0 Call 4.95 5.50 5.50 0.11 0 39 51.0 Call 4.70 5.95 11.70 6.46 0 2 52.0 Call 4.50 5.70 7.00 1.91 0 6 53.0 Call 4.40 5.55 5.10 0.17 0 19 54.0 Call 4.25 5.45 0.00 0.00 0 0 55.0 Call 4.05 5.30 6.20 1.58 0 1 56.0 Call 3.95 5.20 4.90 0.43 0 85 60.0 Call 3.60 4.75 3.40 -0.45 0 22 65.0 Call 3.10 3.65 3.50 0.14 0 610 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.95 4.20 4.05 -0.05 0 0 23.0 Put 4.35 4.65 4.55 -0.06 0 0 24.0 Put 4.80 5.20 0.00 0.00 0 0 25.0 Put 5.15 7.00 6.10 0.47 0 8 26.0 Put 5.85 6.25 0.00 0.00 0 0 27.0 Put 6.40 6.80 0.00 0.00 0 0 28.0 Put 6.75 8.15 6.40 -0.93 0 136 29.0 Put 7.35 9.25 0.00 0.00 0 0 30.0 Put 8.20 9.00 7.20 -1.48 0 118 31.0 Put 8.55 10.45 9.76 0.40 0 20 32.0 Put 9.15 11.10 9.07 -0.96 0 226 33.0 Put 9.80 11.70 8.20 -2.51 0 27 34.0 Put 10.60 12.55 9.80 -1.58 0 14 35.0 Put 11.35 13.50 9.90 -2.16 0 67 36.0 Put 12.00 13.95 10.30 -2.46 0 2 37.0 Put 12.75 14.55 10.68 -2.83 0 1 38.0 Put 13.45 15.20 11.10 -3.15 0 11 39.0 Put 14.25 16.05 13.50 -1.50 0 25 40.0 Put 15.00 16.00 14.25 -1.51 0 118 41.0 Put 15.65 17.35 14.80 -1.79 0 3 42.0 Put 16.60 18.30 16.09 -1.33 0 221 43.0 Put 17.45 19.05 14.79 -3.47 0 20 44.0 Put 18.25 19.65 0.00 0.00 0 0 45.0 Put 19.15 20.65 14.55 -5.37 0 36 46.0 Put 19.80 21.55 17.20 -3.56 0 25 47.0 Put 20.55 22.30 17.95 -3.64 0 6 48.0 Put 21.50 23.00 0.00 0.00 0 0 49.0 Put 22.35 23.85 0.00 0.00 0 0 50.0 Put 23.20 24.45 21.00 -3.09 0 1,169 51.0 Put 24.05 25.40 0.00 0.00 0 0 52.0 Put 24.90 26.15 0.00 0.00 0 0 53.0 Put 25.80 26.90 0.00 0.00 0 0 54.0 Put 26.65 27.65 0.00 0.00 0 0 55.0 Put 27.45 28.65 22.28 -6.04 0 2 56.0 Put 28.40 29.40 0.00 0.00 0 0 60.0 Put 31.85 32.55 31.90 -0.65 0 597 65.0 Put 35.75 37.05 36.50 -0.55 0 361 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 408 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 17.80 18.30 18.25 0.35 0 0 17.0 Call 17.10 17.55 18.00 0.74 0 0 18.0 Call 16.40 16.90 16.84 0.18 0 0 19.0 Call 16.00 16.40 16.65 0.58 0 28 20.0 Call 15.30 15.75 15.80 0.26 0 222 21.0 Call 14.70 15.30 14.35 -0.72 0 101 22.0 Call 14.20 14.85 13.82 -0.79 0 17 23.0 Call 13.70 14.30 20.80 6.63 0 8 24.0 Call 13.25 13.95 22.50 8.76 0 3 25.0 Call 12.80 13.40 13.15 -0.15 0 163 26.0 Call 12.35 13.10 13.39 0.51 0 25 27.0 Call 12.00 12.60 16.21 3.76 0 3 28.0 Call 11.55 12.30 18.73 6.70 0 55 29.0 Call 11.20 11.85 11.10 -0.50 0 1 30.0 Call 10.80 11.45 11.40 0.22 0 720 31.0 Call 10.45 11.10 10.90 0.10 0 350 32.0 Call 10.20 10.75 10.77 0.28 0 48 33.0 Call 9.95 10.45 10.31 0.13 0 9 34.0 Call 9.50 10.20 10.30 0.42 0 21 35.0 Call 9.30 9.90 10.00 0.37 0 278 36.0 Call 9.10 9.75 9.60 0.22 0 114 37.0 Call 8.75 9.50 8.70 -0.44 0 56 38.0 Call 8.55 9.25 9.25 0.36 0 66 39.0 Call 8.30 9.00 11.21 2.57 0 90 40.0 Call 8.10 8.65 8.45 0.05 0 746 41.0 Call 7.75 8.65 10.97 2.81 0 154 42.0 Call 7.55 8.20 8.10 0.17 0 187 43.0 Call 7.50 8.10 7.45 -0.28 0 577 44.0 Call 7.15 7.80 7.55 0.01 0 1,451 45.0 Call 6.90 7.85 6.77 -0.63 0 219 46.0 Call 6.85 7.75 9.63 2.37 0 25 47.0 Call 6.70 7.75 10.20 3.09 0 45 48.0 Call 6.50 7.30 7.12 0.15 0 515 49.0 Call 6.40 7.45 6.06 -0.76 0 27 50.0 Call 6.20 6.95 6.98 0.30 0 1,003 51.0 Call 5.95 7.15 6.00 -0.54 0 13 52.0 Call 5.90 7.05 13.15 6.75 0 3 53.0 Call 5.80 6.95 5.75 -0.51 0 15 54.0 Call 5.60 6.40 6.00 -0.11 0 32 55.0 Call 5.55 6.35 6.10 0.11 0 233 56.0 Call 5.35 6.45 9.01 3.14 0 11 57.0 Call 5.35 6.35 0.00 0.00 0 0 58.0 Call 5.05 6.20 5.15 -0.47 0 84 59.0 Call 5.00 6.15 9.20 3.70 0 2 60.0 Call 4.95 5.55 5.20 -0.18 0 1,718 61.0 Call 4.85 5.85 11.50 6.23 0 4 62.0 Call 4.75 5.70 6.70 1.53 0 4 63.0 Call 4.75 5.50 4.49 -0.57 0 102 64.0 Call 4.55 5.50 6.90 1.95 0 2 65.0 Call 4.60 5.00 4.75 -0.10 0 994 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 2.36 2.64 2.55 0.05 0 0 17.0 Put 2.79 2.97 0.00 0.00 0 0 18.0 Put 3.15 3.45 0.00 0.00 0 0 19.0 Put 3.55 3.90 3.67 -0.05 0 158 20.0 Put 3.95 4.45 4.35 0.14 0 454 21.0 Put 4.60 4.95 4.72 -0.04 0 432 22.0 Put 5.00 5.50 5.20 -0.10 0 278 23.0 Put 5.30 6.60 6.09 0.22 0 5 24.0 Put 5.80 7.15 6.58 0.13 0 13 25.0 Put 6.50 7.40 7.05 0.03 0 111 26.0 Put 6.90 8.30 5.40 -2.20 0 11 27.0 Put 7.50 8.90 8.10 -0.08 0 11 28.0 Put 8.10 9.55 6.26 -2.50 0 1 29.0 Put 8.70 10.15 7.00 -2.34 0 4 30.0 Put 9.45 10.25 9.75 -0.17 0 162 31.0 Put 10.15 10.95 10.60 0.05 0 34 32.0 Put 10.60 12.15 11.82 0.58 0 104 33.0 Put 11.25 12.35 11.60 -0.33 0 16 34.0 Put 11.95 13.50 13.10 0.47 0 9 35.0 Put 12.65 14.15 12.66 -0.72 0 136 36.0 Put 13.30 14.45 14.00 -0.14 0 35 37.0 Put 14.00 15.70 12.90 -1.99 0 21 38.0 Put 14.85 16.35 16.20 0.55 0 825 39.0 Put 15.55 16.90 16.50 0.10 0 12 40.0 Put 16.35 17.90 17.70 0.54 0 255 41.0 Put 17.05 18.55 18.25 0.33 0 26 42.0 Put 17.80 19.45 15.90 -2.79 0 104 43.0 Put 18.60 20.00 17.98 -1.51 0 3 44.0 Put 19.40 20.80 17.40 -2.90 0 15 45.0 Put 20.30 21.70 21.40 0.24 0 214 46.0 Put 21.15 22.35 0.00 0.00 0 0 47.0 Put 22.15 23.35 0.00 0.00 0 0 48.0 Put 22.85 24.55 0.00 0.00 0 0 49.0 Put 23.80 25.45 0.00 0.00 0 0 50.0 Put 24.50 26.10 26.08 0.65 0 72 51.0 Put 25.35 26.95 0.00 0.00 0 0 52.0 Put 26.30 27.95 0.00 0.00 0 0 53.0 Put 27.30 28.45 0.00 0.00 0 0 54.0 Put 28.10 29.35 0.00 0.00 0 0 55.0 Put 28.85 30.25 0.00 0.00 0 0 56.0 Put 29.80 31.05 27.30 -3.31 0 1 57.0 Put 30.65 31.75 0.00 0.00 0 0 58.0 Put 31.65 32.50 0.00 0.00 0 0 59.0 Put 32.40 33.40 0.00 0.00 0 0 60.0 Put 33.30 34.25 34.55 0.44 0 1,732 61.0 Put 34.25 35.20 0.00 0.00 0 0 62.0 Put 35.05 35.95 33.19 -2.71 0 288 63.0 Put 35.95 36.85 0.00 0.00 0 0 64.0 Put 36.70 37.75 0.00 0.00 0 0 65.0 Put 36.65 38.90 35.07 -3.50 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 772 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 19.05 19.65 0.00 0.00 0 0 17.0 Call 17.45 19.25 0.00 0.00 0 0 18.0 Call 18.25 19.00 0.00 0.00 0 0 19.0 Call 17.15 18.30 0.00 0.00 0 0 20.0 Call 16.05 18.30 18.22 0.31 0 703 21.0 Call 16.00 19.35 16.30 -1.21 0 217 22.0 Call 15.50 18.50 19.00 1.88 0 19 23.0 Call 15.90 18.50 16.82 0.09 0 26 24.0 Call 14.60 18.40 21.00 4.66 0 6 25.0 Call 15.25 15.95 15.75 -0.20 0 988 26.0 Call 13.60 16.70 16.79 1.13 0 65 27.0 Call 13.50 17.30 19.40 4.03 0 30 28.0 Call 13.70 16.80 20.10 5.02 0 33 29.0 Call 13.95 16.65 18.50 3.70 0 5 30.0 Call 13.20 15.95 13.32 -1.19 0 217 31.0 Call 12.70 15.90 13.30 -0.92 0 116 32.0 Call 13.00 15.75 14.45 0.52 0 96 33.0 Call 12.70 15.80 14.05 0.40 0 69 34.0 Call 12.40 14.05 13.95 0.59 0 18 35.0 Call 12.50 13.25 12.95 -0.12 0 203 36.0 Call 11.50 14.75 13.00 0.16 0 31 37.0 Call 11.60 14.80 11.80 -0.80 0 77 38.0 Call 12.00 14.30 12.50 0.13 0 123 39.0 Call 11.10 14.35 13.80 1.67 0 66 40.0 Call 10.75 12.00 12.05 0.15 0 736 41.0 Call 10.65 13.85 10.65 -1.07 0 37 42.0 Call 10.45 13.25 10.00 -1.55 0 240 43.0 Call 10.50 12.75 11.75 0.38 0 317 44.0 Call 10.25 11.90 10.90 -0.29 0 68 45.0 Call 10.20 12.00 12.13 1.12 0 250 46.0 Call 9.85 11.85 11.60 0.76 0 38 47.0 Call 9.70 11.50 10.90 0.24 0 16 48.0 Call 9.50 11.50 13.85 3.37 0 20 49.0 Call 9.40 11.35 21.76 11.45 0 8 50.0 Call 9.15 10.95 10.55 0.42 0 261 51.0 Call 8.85 10.85 15.00 5.05 0 26 52.0 Call 8.70 10.70 15.50 5.71 0 3 53.0 Call 8.70 10.70 15.50 5.88 0 1 54.0 Call 8.40 10.35 0.00 0.00 0 0 55.0 Call 8.25 10.20 10.30 1.01 0 58 56.0 Call 8.30 10.05 15.20 6.08 0 35 57.0 Call 7.90 9.90 8.00 -0.96 0 4 58.0 Call 7.80 9.80 16.30 7.51 0 23 59.0 Call 7.65 9.70 17.40 8.77 0 10 60.0 Call 7.60 9.45 8.75 0.29 0 847 61.0 Call 7.40 9.45 10.40 2.10 0 4 62.0 Call 7.30 9.35 8.30 0.17 0 12 63.0 Call 7.50 9.30 8.13 0.16 0 88 64.0 Call 7.10 8.40 11.00 3.20 0 25 65.0 Call 7.20 7.90 7.75 0.12 0 2,167 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 4.25 4.60 0.00 0.00 0 0 17.0 Put 4.75 5.15 0.00 0.00 0 0 18.0 Put 5.30 5.55 0.00 0.00 0 0 19.0 Put 5.75 6.30 0.00 0.00 0 0 20.0 Put 6.15 6.95 6.50 0.12 0 130 21.0 Put 6.30 8.30 6.05 -0.93 0 99 22.0 Put 6.85 8.85 6.20 -1.39 0 13 23.0 Put 7.40 9.40 7.00 -1.19 0 17 24.0 Put 8.05 10.05 0.00 0.00 0 0 25.0 Put 8.95 9.80 9.75 0.35 0 1,058 26.0 Put 9.45 11.45 0.00 0.00 0 0 27.0 Put 10.05 12.05 10.08 -0.74 0 4 28.0 Put 10.70 13.25 12.70 1.18 0 2 29.0 Put 11.35 14.30 10.50 -1.73 0 14 30.0 Put 11.70 13.35 12.50 -0.44 0 71 31.0 Put 12.65 15.30 0.00 0.00 0 0 32.0 Put 13.35 16.35 0.00 0.00 0 0 33.0 Put 14.00 17.20 0.00 0.00 0 0 34.0 Put 14.70 17.85 15.90 0.14 0 5 35.0 Put 15.40 18.35 15.00 -1.47 0 13 36.0 Put 15.50 19.35 0.00 0.00 0 0 37.0 Put 16.25 19.90 16.31 -1.68 0 12 38.0 Put 16.95 20.80 17.71 -1.04 0 8 39.0 Put 17.75 21.60 17.00 -2.51 0 23 40.0 Put 18.65 21.50 21.00 0.73 0 911 41.0 Put 19.25 23.10 18.80 -2.28 0 21 42.0 Put 20.00 23.85 20.95 -0.95 0 131 43.0 Put 21.40 24.85 21.00 -1.72 0 19 44.0 Put 22.50 25.30 21.00 -2.53 0 31 45.0 Put 22.55 26.35 25.35 1.00 0 2 46.0 Put 23.75 27.30 0.00 0.00 0 0 47.0 Put 24.55 27.85 24.50 -1.48 0 3 48.0 Put 24.65 28.85 0.00 0.00 0 0 49.0 Put 26.20 29.75 0.00 0.00 0 0 50.0 Put 27.05 30.35 25.94 -2.49 0 37 51.0 Put 27.85 31.35 0.00 0.00 0 0 52.0 Put 28.70 32.25 0.00 0.00 0 0 53.0 Put 29.55 32.80 0.00 0.00 0 0 54.0 Put 29.50 33.90 0.00 0.00 0 0 55.0 Put 30.10 34.80 33.90 1.34 0 1 56.0 Put 31.10 35.35 34.60 1.21 0 4 57.0 Put 32.00 36.40 0.00 0.00 0 0 58.0 Put 33.00 37.30 36.59 1.55 0 8 59.0 Put 33.55 38.15 0.00 0.00 0 0 60.0 Put 34.50 38.90 38.77 2.07 0 385 61.0 Put 35.50 39.90 0.00 0.00 0 0 62.0 Put 36.50 40.85 40.25 1.89 0 9 63.0 Put 37.05 41.85 41.10 1.91 0 4 64.0 Put 39.00 42.35 0.00 0.00 0 0 65.0 Put 39.95 42.85 39.95 -0.89 0 202 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2021 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 09, 2021 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 30.82 30.83 30.82 -1.43 -4.43 300X3600 31.19 30.77 1,193,571 Thu Dec 9 2021 10:15:57 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 10 2021 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.80 14.95 0.00 0.00 0 0 17.0 Call 13.80 14.00 0.00 0.00 0 0 18.0 Call 12.80 12.95 0.00 0.00 0 0 19.0 Call 11.80 12.00 0.00 0.00 0 0 20.0 Call 10.80 11.00 11.96 -0.29 0 4 21.0 Call 9.80 10.00 0.00 0.00 0 0 22.0 Call 8.80 8.95 0.00 0.00 0 0 23.0 Call 7.80 8.00 0.00 0.00 0 0 24.0 Call 6.80 7.00 0.00 0.00 0 0 25.0 Call 5.80 6.00 5.95 -1.31 10 19 26.0 Call 4.80 4.95 5.35 -0.91 2 0 27.0 Call 3.85 4.00 4.20 -1.07 1 0 28.0 Call 2.84 3.05 4.25 -0.04 0 66 29.0 Call 1.90 2.09 2.00 -1.31 31 77 30.0 Call 1.08 1.16 1.13 -1.23 37 457 31.0 Call 0.48 0.52 0.52 -0.96 904 577 32.0 Call 0.17 0.20 0.19 -0.60 637 1,407 33.0 Call 0.06 0.08 0.06 -0.28 133 1,404 33.5 Call 0.04 0.05 0.05 -0.17 47 407 34.0 Call 0.02 0.04 0.04 -0.09 241 1,516 34.5 Call 0.02 0.03 0.03 -0.06 3 590 35.0 Call 0.02 0.03 0.03 -0.03 27 1,057 35.5 Call 0.01 0.02 0.02 -0.03 2 649 36.0 Call 0.01 0.03 0.01 -0.02 8 1,281 36.5 Call 0.00 0.02 0.01 -0.01 1 230 37.0 Call 0.00 0.03 0.02 0.01 0 1,339 37.5 Call 0.00 0.02 0.03 0.02 0 250 38.0 Call 0.01 0.03 0.02 0.02 2 703 38.5 Call 0.01 0.02 0.02 0.02 0 349 39.0 Call 0.00 0.02 0.01 0.01 2 595 39.5 Call 0.00 0.02 0.01 0.01 0 135 40.0 Call 0.01 0.02 0.01 0.01 16 2,079 40.5 Call 0.01 0.02 0.02 0.02 0 188 41.0 Call 0.00 0.03 0.02 0.02 0 963 41.5 Call 0.00 0.03 0.02 0.02 0 210 42.0 Call 0.01 0.02 0.02 0.02 11 334 42.5 Call 0.00 0.03 0.01 0.01 0 180 43.0 Call 0.00 0.03 0.03 0.03 15 347 44.0 Call 0.00 0.03 0.02 0.02 10 829 45.0 Call 0.00 0.02 0.02 0.02 0 281 45.5 Call 0.00 0.03 0.01 0.01 0 42 46.0 Call 0.00 0.03 0.01 0.01 0 84 47.0 Call 0.00 0.03 0.01 0.01 0 415 48.0 Call 0.00 0.03 0.03 0.03 0 47 49.0 Call 0.00 0.03 0.02 0.02 0 18 50.0 Call 0.00 0.01 0.01 0.01 1 820 55.0 Call 0.00 0.03 0.02 0.02 0 107 60.0 Call 0.00 0.03 0.01 0.01 0 1,837 65.0 Call 0.00 0.02 0.03 0.03 0 21 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 44.00 45.00 45.50 46.00 47.00 48.00 49.00 50.00 55.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.02 0.01 0.01 0 1 17.0 Put 0.00 0.02 0.00 0.00 0 0 18.0 Put 0.00 0.02 0.00 0.00 0 0 19.0 Put 0.00 0.03 0.00 0.00 0 0 20.0 Put 0.00 0.03 0.01 0.01 0 221 21.0 Put 0.00 0.03 0.00 0.00 0 0 22.0 Put 0.00 0.03 0.00 0.00 0 0 23.0 Put 0.00 0.03 0.00 0.00 0 0 24.0 Put 0.00 0.03 0.00 0.00 0 0 25.0 Put 0.00 0.02 0.01 0.00 31 1,198 26.0 Put 0.01 0.03 0.00 0.00 0 0 27.0 Put 0.03 0.04 0.03 0.01 0 3 28.0 Put 0.05 0.06 0.05 0.01 10 768 29.0 Put 0.08 0.12 0.10 0.04 236 810 30.0 Put 0.22 0.26 0.24 0.13 1,150 1,884 31.0 Put 0.59 0.65 0.60 0.37 695 1,096 32.0 Put 1.27 1.35 1.27 0.73 528 1,780 33.0 Put 2.09 2.26 2.21 1.11 13 1,428 33.5 Put 2.57 2.75 2.82 1.34 6 842 34.0 Put 3.05 3.20 3.15 1.26 29 2,170 34.5 Put 3.55 3.70 3.49 1.15 1 1,555 35.0 Put 4.05 4.20 4.15 1.34 49 3,421 35.5 Put 4.55 4.70 4.63 1.33 11 2,453 36.0 Put 5.00 5.20 5.25 1.47 2 1,092 36.5 Put 5.55 5.70 4.40 0.12 0 488 37.0 Put 6.00 6.20 6.05 1.28 5 615 37.5 Put 6.50 6.70 6.47 1.21 1 415 38.0 Put 7.00 7.25 7.17 1.41 4 152 38.5 Put 7.50 7.70 7.55 1.29 1 162 39.0 Put 8.05 8.20 8.13 1.37 5 223 39.5 Put 8.50 8.70 8.75 1.49 1 55 40.0 Put 9.00 9.20 9.12 1.37 1 434 40.5 Put 9.50 9.70 6.52 -1.73 0 21 41.0 Put 10.00 10.20 8.94 0.19 0 92 41.5 Put 10.50 10.70 8.96 -0.29 0 12 42.0 Put 11.05 11.20 9.64 -0.11 0 64 42.5 Put 11.50 11.70 12.00 1.75 0 36 43.0 Put 12.00 12.20 9.99 -0.76 0 72 44.0 Put 13.00 13.25 11.96 0.21 0 99 45.0 Put 14.00 14.20 10.08 -2.67 0 3 45.5 Put 14.55 14.70 8.69 -4.56 0 1 46.0 Put 15.00 15.20 9.10 -4.65 0 13 47.0 Put 16.00 16.20 9.50 -5.25 0 4 48.0 Put 17.00 17.20 0.00 0.00 0 0 49.0 Put 18.05 18.20 0.00 0.00 0 0 50.0 Put 19.05 19.20 13.60 -4.15 0 1 55.0 Put 24.00 24.20 18.44 -4.31 0 1 60.0 Put 29.00 29.20 20.00 -7.75 0 1 65.0 Put 34.00 34.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 17 2021 8 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.80 15.00 0.00 0.00 0 0 17.0 Call 13.80 14.00 0.00 0.00 0 0 18.0 Call 12.80 13.00 0.00 0.00 0 0 19.0 Call 11.80 12.00 0.00 0.00 0 0 20.0 Call 10.80 11.00 12.13 -0.13 0 34 21.0 Call 9.85 9.95 16.60 5.34 0 8 22.0 Call 8.85 9.05 8.75 -1.52 0 5 23.0 Call 7.85 8.00 9.96 0.68 0 91 24.0 Call 6.85 7.00 0.00 0.00 0 0 25.0 Call 5.85 6.10 7.10 -0.20 0 57 26.0 Call 4.95 5.10 5.00 -1.33 1 97 27.0 Call 4.00 4.15 4.20 -1.17 2 39 28.0 Call 3.15 3.35 4.36 -0.09 0 82 29.0 Call 2.40 2.49 3.61 0.05 0 78 30.0 Call 1.74 1.81 1.78 -0.99 62 456 31.0 Call 1.20 1.27 1.23 -0.84 321 581 32.0 Call 0.80 0.84 0.84 -0.65 99 1,337 33.0 Call 0.54 0.55 0.53 -0.49 180 821 33.5 Call 0.41 0.45 0.42 -0.42 25 51 34.0 Call 0.33 0.37 0.36 -0.32 38 2,103 34.5 Call 0.27 0.29 0.28 -0.29 2 4 35.0 Call 0.21 0.23 0.23 -0.23 106 4,276 35.5 Call 0.17 0.19 0.20 -0.17 1 15 36.0 Call 0.14 0.16 0.16 -0.14 4 1,472 36.5 Call 0.11 0.13 0.11 -0.13 2 9 37.0 Call 0.09 0.11 0.11 -0.09 22 1,900 37.5 Call 0.08 0.10 0.17 0.00 0 75 38.0 Call 0.07 0.08 0.07 -0.06 7 1,590 38.5 Call 0.05 0.07 0.07 -0.05 4 172 39.0 Call 0.05 0.06 0.05 -0.05 27 677 39.5 Call 0.05 0.06 0.05 -0.04 7 82 40.0 Call 0.03 0.05 0.05 -0.03 269 8,701 40.5 Call 0.03 0.05 0.05 -0.02 11 116 41.0 Call 0.03 0.04 0.04 -0.02 2 1,387 41.5 Call 0.02 0.04 0.07 0.02 0 182 42.0 Call 0.02 0.03 0.04 -0.01 2 2,119 42.5 Call 0.02 0.03 0.05 0.01 0 128 43.0 Call 0.02 0.03 0.03 -0.01 15 3,055 44.0 Call 0.01 0.03 0.02 -0.01 5 8,336 45.0 Call 0.02 0.03 0.03 0.00 5 23,747 46.0 Call 0.00 0.03 0.03 0.00 0 574 47.0 Call 0.01 0.02 0.03 0.01 0 969 48.0 Call 0.00 0.03 0.03 0.01 0 2,087 49.0 Call 0.00 0.03 0.03 0.02 0 410 50.0 Call 0.01 0.03 0.01 0.00 4 8,948 51.0 Call 0.00 0.03 0.05 0.04 0 160 52.0 Call 0.00 0.03 0.01 0.01 50 2,566 53.0 Call 0.00 0.01 0.01 0.01 0 421 54.0 Call 0.00 0.03 0.01 0.01 0 8,309 55.0 Call 0.00 0.02 0.02 0.02 0 3,109 56.0 Call 0.00 0.03 0.02 0.02 0 1,374 57.0 Call 0.00 0.03 0.03 0.03 0 61 58.0 Call 0.00 0.03 0.04 0.04 0 238 59.0 Call 0.00 0.03 0.03 0.03 0 60 60.0 Call 0.00 0.01 0.01 0.01 0 16,088 61.0 Call 0.00 0.03 0.10 0.10 0 80 62.0 Call 0.00 0.03 0.05 0.05 0 178 63.0 Call 0.00 0.03 0.09 0.09 0 144 64.0 Call 0.00 0.02 0.05 0.05 0 116 65.0 Call 0.00 0.02 0.01 0.01 0 4,711 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.00 0.00 0 0 18.0 Put 0.00 0.03 0.00 0.00 0 0 19.0 Put 0.00 0.03 0.02 0.00 0 1 20.0 Put 0.01 0.03 0.02 0.00 0 861 21.0 Put 0.02 0.03 0.03 0.00 0 695 22.0 Put 0.02 0.04 0.03 0.00 1 138 23.0 Put 0.04 0.05 0.04 0.00 2 260 24.0 Put 0.06 0.07 0.05 0.00 0 216 25.0 Put 0.09 0.10 0.11 0.04 71 1,885 26.0 Put 0.13 0.16 0.14 0.05 20 1,329 27.0 Put 0.20 0.24 0.23 0.09 26 747 28.0 Put 0.33 0.38 0.36 0.14 20 1,162 29.0 Put 0.55 0.59 0.62 0.29 17 644 30.0 Put 0.87 0.92 0.92 0.38 175 4,332 31.0 Put 1.32 1.39 1.36 0.52 97 2,087 32.0 Put 1.90 1.98 1.92 0.67 104 2,333 33.0 Put 2.61 2.70 2.66 0.87 46 1,505 33.5 Put 3.00 3.10 3.00 0.89 1 8 34.0 Put 3.35 3.55 3.49 1.04 20 3,643 34.5 Put 3.80 3.95 2.84 0.00 0 22 35.0 Put 4.25 4.45 4.35 1.12 22 6,557 35.5 Put 4.70 4.85 0.00 0.00 0 0 36.0 Put 5.20 5.35 5.35 1.28 8 1,500 36.5 Put 5.60 5.85 4.67 0.16 0 5 37.0 Put 6.10 6.30 6.22 1.24 4 2,610 37.5 Put 6.60 6.80 0.00 0.00 0 0 38.0 Put 7.05 7.30 7.21 1.30 4 1,537 38.5 Put 7.55 7.80 6.62 0.23 0 128 39.0 Put 8.05 8.25 8.17 1.29 2 723 39.5 Put 8.60 8.75 7.20 -0.16 0 98 40.0 Put 9.05 9.25 9.09 1.24 492 1,637 40.5 Put 9.50 9.75 4.30 -4.04 0 24 41.0 Put 10.05 10.25 9.07 0.24 0 228 41.5 Put 10.50 10.75 9.03 -0.29 0 26 42.0 Put 11.00 11.25 10.05 0.23 0 3,048 42.5 Put 11.55 11.75 12.04 1.73 0 5 43.0 Put 12.00 12.25 11.91 1.10 2 130 44.0 Put 13.00 13.25 11.90 0.09 0 354 45.0 Put 14.00 14.30 13.02 0.22 0 963 46.0 Put 15.00 15.30 15.36 1.56 0 81 47.0 Put 16.00 16.25 10.30 -4.49 0 39 48.0 Put 17.05 17.25 8.30 -7.49 0 8 49.0 Put 18.05 18.25 18.43 1.65 0 17 50.0 Put 19.05 19.25 12.62 -5.16 0 784 51.0 Put 20.00 20.20 10.70 -8.08 0 1 52.0 Put 21.05 21.20 15.80 -3.97 0 2 53.0 Put 22.00 22.20 12.30 -8.47 0 15 54.0 Put 23.00 23.20 17.50 -4.27 0 21 55.0 Put 24.00 24.20 22.20 -0.57 0 202 56.0 Put 25.00 25.20 14.90 -8.87 0 2 57.0 Put 26.05 26.25 15.80 -8.97 0 22 58.0 Put 27.00 27.20 21.10 -4.67 0 9 59.0 Put 28.05 28.20 22.52 -4.25 0 10 60.0 Put 29.00 29.20 22.76 -5.01 0 890 61.0 Put 30.00 30.20 24.80 -3.97 0 71 62.0 Put 31.00 31.20 20.30 -9.47 0 17 63.0 Put 32.00 32.20 20.10 -10.67 0 21 64.0 Put 33.00 33.25 23.80 -7.97 0 38 65.0 Put 34.00 34.20 23.10 -9.67 0 19 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2021 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.80 15.00 0.00 0.00 0 0 17.0 Call 13.80 14.00 0.00 0.00 0 0 18.0 Call 12.80 13.00 0.00 0.00 0 0 19.0 Call 11.80 12.00 0.00 0.00 0 0 20.0 Call 10.80 11.00 0.00 0.00 0 0 21.0 Call 9.80 10.05 0.00 0.00 0 0 22.0 Call 8.80 9.05 0.00 0.00 0 0 23.0 Call 7.85 8.10 0.00 0.00 0 0 24.0 Call 6.90 7.05 0.00 0.00 0 0 25.0 Call 5.95 6.20 7.18 -0.19 0 183 26.0 Call 5.10 5.25 0.00 0.00 0 0 27.0 Call 4.25 4.40 0.00 0.00 0 0 28.0 Call 3.45 3.65 4.51 -0.15 0 6 29.0 Call 2.75 2.85 4.59 0.72 0 5 30.0 Call 2.13 2.23 3.33 0.19 0 336 31.0 Call 1.66 1.70 1.59 -0.90 39 68 32.0 Call 1.20 1.27 1.23 -0.71 37 173 33.0 Call 0.88 0.94 0.92 -0.56 19 407 33.5 Call 0.75 0.81 0.81 -0.47 5 7 34.0 Call 0.64 0.69 0.67 -0.44 23 1,022 34.5 Call 0.55 0.59 0.56 -0.39 6 33 35.0 Call 0.46 0.50 0.48 -0.35 17 1,108 35.5 Call 0.38 0.43 0.44 -0.27 6 89 36.0 Call 0.32 0.35 0.39 -0.22 1 166 36.5 Call 0.28 0.30 0.54 0.02 0 92 37.0 Call 0.24 0.26 0.26 -0.19 152 969 37.5 Call 0.20 0.22 0.21 -0.17 2 206 38.0 Call 0.17 0.20 0.18 -0.15 13 1,656 38.5 Call 0.15 0.17 0.18 -0.10 1 243 39.0 Call 0.13 0.15 0.16 -0.09 2 2,125 39.5 Call 0.12 0.13 0.21 0.00 0 116 40.0 Call 0.10 0.12 0.12 -0.07 7 1,113 40.5 Call 0.09 0.10 0.16 0.00 0 70 41.0 Call 0.08 0.09 0.09 -0.05 9 147 41.5 Call 0.07 0.09 0.08 -0.05 14 51 42.0 Call 0.07 0.08 0.12 0.01 0 371 42.5 Call 0.05 0.07 0.16 0.06 0 45 43.0 Call 0.06 0.07 0.11 0.02 0 134 43.5 Call 0.04 0.06 0.10 0.02 0 30 44.0 Call 0.04 0.06 0.08 0.01 0 305 44.5 Call 0.03 0.06 0.07 0.01 0 33 45.0 Call 0.03 0.05 0.05 -0.01 1 137 45.5 Call 0.03 0.05 0.10 0.05 0 23 46.0 Call 0.03 0.05 0.05 0.00 0 38 47.0 Call 0.03 0.04 0.07 0.02 0 28 48.0 Call 0.02 0.04 0.07 0.03 0 42 49.0 Call 0.02 0.04 0.30 0.26 0 224 50.0 Call 0.02 0.03 0.04 0.01 0 262 55.0 Call 0.01 0.03 0.03 0.02 0 156 60.0 Call 0.01 0.03 0.04 0.04 0 430 65.0 Call 0.00 0.03 0.02 0.02 0 540 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 55.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.07 0.00 0.00 0 0 17.0 Put 0.00 0.07 0.00 0.00 0 0 18.0 Put 0.00 0.07 0.00 0.00 0 0 19.0 Put 0.00 0.06 0.00 0.00 0 0 20.0 Put 0.00 0.07 0.00 0.00 0 0 21.0 Put 0.01 0.08 0.00 0.00 0 0 22.0 Put 0.02 0.10 0.07 0.00 10 0 23.0 Put 0.04 0.12 0.00 0.00 0 0 24.0 Put 0.11 0.14 0.00 0.00 0 0 25.0 Put 0.18 0.21 0.21 0.07 46 501 26.0 Put 0.28 0.32 0.27 0.07 0 7 27.0 Put 0.43 0.46 0.46 0.16 7 70 28.0 Put 0.63 0.67 0.65 0.22 18 1,664 29.0 Put 0.91 0.96 0.93 0.29 3 91 30.0 Put 1.29 1.34 1.33 0.42 15 1,064 31.0 Put 1.77 1.83 1.80 0.54 6 370 32.0 Put 2.33 2.41 2.38 0.67 26 200 33.0 Put 3.00 3.10 2.99 0.73 1 200 33.5 Put 3.30 3.50 0.00 0.00 0 0 34.0 Put 3.70 3.85 2.99 0.11 0 291 34.5 Put 4.10 4.25 4.23 1.00 4 30 35.0 Put 4.50 4.70 3.60 -0.01 0 527 35.5 Put 4.90 5.15 4.95 0.96 1 110 36.0 Put 5.35 5.60 4.53 0.15 0 293 36.5 Put 5.80 6.00 4.63 -0.17 0 59 37.0 Put 6.30 6.45 5.25 0.03 0 129 37.5 Put 6.75 6.95 6.90 1.24 0 17 38.0 Put 7.20 7.40 5.92 -0.19 0 139 38.5 Put 7.70 7.90 6.42 -0.14 0 15 39.0 Put 8.15 8.35 8.25 1.23 1 74 39.5 Put 8.65 8.85 5.58 -1.91 0 38 40.0 Put 9.10 9.35 7.73 -0.23 0 155 40.5 Put 9.60 9.85 6.70 -1.74 0 37 41.0 Put 10.10 10.30 6.88 -2.04 0 12 41.5 Put 10.60 10.80 5.71 -3.69 0 19 42.0 Put 11.10 11.30 9.94 0.05 0 28 42.5 Put 11.60 11.80 7.18 -3.20 0 58 43.0 Put 12.10 12.30 7.61 -3.26 0 91 43.5 Put 12.55 12.80 0.00 0.00 0 0 44.0 Put 13.05 13.30 12.93 1.08 0 16 44.5 Put 13.55 13.80 8.60 -3.74 0 38 45.0 Put 14.05 14.30 13.90 1.07 0 7 45.5 Put 14.55 14.85 10.20 -3.13 0 1 46.0 Put 15.05 15.30 8.50 -5.33 0 21 47.0 Put 16.10 16.25 11.03 -3.79 0 33 48.0 Put 17.05 17.25 10.10 -5.72 0 11 49.0 Put 18.10 18.25 10.90 -5.91 0 7 50.0 Put 19.00 19.25 11.70 -6.11 0 22 55.0 Put 24.00 24.25 18.15 -4.63 0 58 60.0 Put 29.00 29.25 19.30 -8.48 0 13 65.0 Put 34.00 34.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 31 2021 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.85 9.15 10.35 0.00 0 1 23.0 Call 7.95 8.20 0.00 0.00 0 0 24.0 Call 7.05 7.25 0.00 0.00 0 0 25.0 Call 6.15 6.40 7.30 -0.23 0 70 26.0 Call 5.35 5.55 0.00 0.00 0 0 27.0 Call 4.55 4.70 0.00 0.00 0 0 28.0 Call 3.85 4.00 5.00 -0.04 0 49 29.0 Call 3.20 3.35 3.30 -1.00 1 37 30.0 Call 2.61 2.72 2.77 -0.84 11 352 31.0 Call 2.13 2.21 2.08 -0.93 100 74 32.0 Call 1.69 1.78 1.68 -0.79 60 350 33.0 Call 1.35 1.43 1.38 -0.63 17 239 34.0 Call 1.08 1.14 1.08 -0.55 64 487 35.0 Call 0.86 0.90 0.86 -0.47 32 2,603 36.0 Call 0.68 0.72 0.70 -0.37 65 505 36.5 Call 0.60 0.65 0.63 -0.32 2 576 37.0 Call 0.53 0.58 0.55 -0.29 14 2,557 37.5 Call 0.47 0.51 0.51 -0.25 16 484 38.0 Call 0.42 0.47 0.50 -0.18 2 467 38.5 Call 0.37 0.42 0.76 0.14 0 235 39.0 Call 0.35 0.38 0.38 -0.17 2 554 39.5 Call 0.31 0.35 0.50 0.00 0 103 40.0 Call 0.30 0.32 0.30 -0.16 19 4,307 40.5 Call 0.26 0.29 0.40 0.00 0 212 41.0 Call 0.24 0.26 0.25 -0.12 19 955 41.5 Call 0.21 0.24 0.34 0.00 0 157 42.0 Call 0.20 0.22 0.20 -0.11 18 1,710 42.5 Call 0.18 0.21 0.32 0.04 0 56 43.0 Call 0.18 0.19 0.19 -0.07 2 945 43.5 Call 0.15 0.18 0.17 -0.07 1 97 44.0 Call 0.15 0.17 0.16 -0.06 12 1,164 44.5 Call 0.13 0.16 0.21 0.01 0 92 45.0 Call 0.13 0.15 0.14 -0.05 7 5,582 45.5 Call 0.11 0.14 0.12 -0.05 1 19 46.0 Call 0.11 0.13 0.20 0.04 0 643 47.0 Call 0.09 0.12 0.14 0.00 0 659 48.0 Call 0.09 0.10 0.14 0.02 0 1,031 49.0 Call 0.08 0.08 0.08 -0.03 1 637 50.0 Call 0.07 0.09 0.07 -0.03 64 4,739 51.0 Call 0.06 0.08 0.07 -0.02 39 443 52.0 Call 0.05 0.07 0.09 0.02 0 465 53.0 Call 0.05 0.07 0.05 -0.02 1 446 54.0 Call 0.04 0.07 0.09 0.03 0 325 55.0 Call 0.04 0.06 0.08 0.02 0 1,437 56.0 Call 0.04 0.05 0.04 -0.01 5 4,824 60.0 Call 0.01 0.05 0.04 0.00 0 1,336 65.0 Call 0.01 0.03 0.01 0.00 7 2,165 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 0.11 0.26 0.18 0.07 14 45 23.0 Put 0.17 0.21 0.21 0.05 18 1 24.0 Put 0.25 0.30 0.25 0.03 0 2 25.0 Put 0.37 0.42 0.39 0.09 4 603 26.0 Put 0.52 0.57 0.47 0.05 0 22 27.0 Put 0.74 0.78 0.77 0.19 6 10 28.0 Put 1.01 1.07 1.04 0.23 59 2,723 29.0 Put 1.36 1.41 1.43 0.37 12 526 30.0 Put 1.77 1.84 1.80 0.43 1,021 1,579 31.0 Put 2.26 2.35 2.37 0.60 3 435 32.0 Put 2.83 2.92 2.84 0.60 5 524 33.0 Put 3.45 3.60 3.55 0.77 1 238 34.0 Put 4.15 4.30 4.25 0.85 3 822 35.0 Put 4.90 5.10 5.01 0.91 2 1,391 36.0 Put 5.75 5.90 5.83 0.99 3 224 36.5 Put 6.15 6.35 4.95 -0.27 0 45 37.0 Put 6.60 6.80 5.62 0.01 0 474 37.5 Put 7.00 7.20 7.18 1.15 0 55 38.0 Put 7.50 7.70 7.47 1.02 0 425 38.5 Put 7.90 8.10 7.80 0.91 1 193 39.0 Put 8.35 8.60 8.61 1.28 1 552 39.5 Put 8.80 9.10 8.91 1.13 1 30 40.0 Put 9.30 9.50 9.44 1.21 3 1,072 40.5 Put 9.75 10.00 7.78 -0.90 0 34 41.0 Put 10.25 10.55 9.15 0.01 0 554 41.5 Put 10.70 10.95 8.51 -1.10 0 8 42.0 Put 11.20 11.45 11.10 1.02 0 110 42.5 Put 11.70 12.05 11.85 1.30 0 22 43.0 Put 12.15 12.40 7.70 -3.33 0 44 43.5 Put 12.65 12.90 8.70 -2.81 0 2 44.0 Put 13.15 13.40 13.23 1.24 0 309 44.5 Put 13.65 13.90 8.31 -4.16 0 1 45.0 Put 14.15 14.45 12.75 -0.21 0 238 45.5 Put 14.55 14.95 0.00 0.00 0 0 46.0 Put 15.15 15.40 15.10 1.17 0 21 47.0 Put 16.10 16.35 11.48 -3.43 0 6 48.0 Put 16.95 17.35 9.70 -6.19 0 13 49.0 Put 18.10 18.35 16.35 -0.53 0 138 50.0 Put 18.90 19.40 14.15 -3.72 0 28 51.0 Put 19.95 20.40 12.05 -6.81 0 10 52.0 Put 21.10 21.30 12.80 -7.05 0 71 53.0 Put 22.05 22.35 0.00 0.00 0 0 54.0 Put 22.90 23.35 14.00 -7.83 0 0 55.0 Put 23.65 24.35 24.38 1.55 0 2 56.0 Put 24.75 25.35 19.66 -4.16 0 1 60.0 Put 28.50 29.75 23.30 -4.51 0 1,665 65.0 Put 33.55 34.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 7 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.80 15.05 0.00 0.00 0 0 17.0 Call 13.80 14.05 0.00 0.00 0 0 18.0 Call 12.80 13.05 0.00 0.00 0 0 19.0 Call 11.85 12.10 0.00 0.00 0 0 20.0 Call 10.85 11.15 11.45 -0.89 0 4 21.0 Call 9.90 10.20 0.00 0.00 0 0 22.0 Call 9.00 9.25 0.00 0.00 0 0 23.0 Call 8.05 8.35 0.00 0.00 0 0 24.0 Call 7.20 7.40 0.00 0.00 0 0 25.0 Call 6.35 6.55 6.45 -1.26 5 11 26.0 Call 5.55 5.80 6.75 -0.12 0 2 27.0 Call 4.85 5.05 0.00 0.00 0 0 28.0 Call 4.15 4.35 4.25 -1.09 1 2 29.0 Call 3.55 3.70 5.20 0.56 0 13 30.0 Call 3.00 3.15 3.05 -0.93 10 65 31.0 Call 2.53 2.63 2.83 -0.58 5 140 31.5 Call 2.31 2.41 3.05 -0.11 0 22 32.0 Call 2.11 2.21 2.15 -0.75 13 115 32.5 Call 1.93 2.01 2.07 -0.60 1 14 33.0 Call 1.73 1.84 2.41 -0.04 0 71 33.5 Call 1.57 1.68 2.12 -0.14 0 14 34.0 Call 1.47 1.53 2.08 0.01 0 12 34.5 Call 1.32 1.40 1.75 -0.14 0 28 35.0 Call 1.21 1.27 1.20 -0.55 2 292 35.5 Call 1.07 1.17 2.00 0.40 0 15 36.0 Call 0.99 1.05 1.07 -0.39 2 98 36.5 Call 0.89 0.98 1.59 0.25 0 27 37.0 Call 0.82 0.90 1.18 -0.05 0 43 37.5 Call 0.73 0.82 1.07 -0.06 0 92 38.0 Call 0.67 0.72 1.02 -0.01 0 96 38.5 Call 0.61 0.68 0.98 0.04 0 7 39.0 Call 0.56 0.63 0.77 -0.09 0 514 39.5 Call 0.51 0.57 0.54 -0.26 1 18 40.0 Call 0.47 0.51 0.52 -0.21 2 1,262 40.5 Call 0.43 0.48 0.45 -0.21 5 12 41.0 Call 0.40 0.44 0.60 -0.01 0 11 41.5 Call 0.35 0.41 0.52 -0.05 0 23 42.0 Call 0.32 0.38 0.52 0.00 0 89 43.0 Call 0.28 0.33 0.44 0.00 0 55 44.0 Call 0.23 0.28 0.26 -0.12 10 50 45.0 Call 0.20 0.25 0.23 -0.10 1 258 46.0 Call 0.17 0.22 0.23 -0.06 1 14 47.0 Call 0.15 0.20 0.24 -0.01 0 10 48.0 Call 0.13 0.18 0.23 0.01 0 17 49.0 Call 0.08 0.23 0.21 0.01 0 49 50.0 Call 0.07 0.21 0.22 0.04 0 92 55.0 Call 0.01 0.15 0.12 0.01 0 1,174 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.09 0.05 0.01 0 1 17.0 Put 0.01 0.11 0.00 0.00 0 0 18.0 Put 0.02 0.13 0.00 0.00 0 0 19.0 Put 0.03 0.16 0.00 0.00 0 0 20.0 Put 0.06 0.19 0.10 0.00 0 164 21.0 Put 0.09 0.24 0.20 0.05 0 2 22.0 Put 0.21 0.26 0.25 0.06 2 1 23.0 Put 0.30 0.35 0.00 0.00 0 0 24.0 Put 0.43 0.48 0.38 0.03 0 12 25.0 Put 0.58 0.63 0.57 0.09 1 85 26.0 Put 0.78 0.84 0.79 0.16 3 53 27.0 Put 1.03 1.10 1.08 0.25 1 236 28.0 Put 1.35 1.43 1.38 0.28 1 98 29.0 Put 1.73 1.80 1.74 0.33 19 56 30.0 Put 2.17 2.25 2.25 0.50 19 322 31.0 Put 2.67 2.78 2.21 0.03 0 42 31.5 Put 2.95 3.05 2.69 0.26 0 21 32.0 Put 3.20 3.35 3.33 0.66 3 324 32.5 Put 3.55 3.70 3.14 0.20 0 18 33.0 Put 3.85 4.00 3.42 0.20 0 25 33.5 Put 4.20 4.35 3.55 0.03 0 4 34.0 Put 4.55 4.70 4.33 0.49 1 528 34.5 Put 4.90 5.05 3.86 -0.30 0 1 35.0 Put 5.30 5.45 4.65 0.14 0 48 35.5 Put 5.65 5.85 5.66 0.79 1 1 36.0 Put 6.05 6.25 4.97 -0.26 0 25 36.5 Put 6.45 6.65 5.43 -0.18 0 8 37.0 Put 6.85 7.05 5.98 -0.01 0 51 37.5 Put 7.30 7.50 6.57 0.17 0 7 38.0 Put 7.75 7.95 6.48 -0.32 0 10 38.5 Put 8.20 8.35 8.18 0.97 0 1 39.0 Put 8.60 8.85 9.00 1.37 0 18 39.5 Put 9.05 9.30 5.82 -2.24 0 21 40.0 Put 9.50 9.75 8.31 -0.19 0 12 40.5 Put 9.95 10.20 5.70 -3.23 0 1 41.0 Put 10.45 10.65 6.60 -2.78 0 1 41.5 Put 10.90 11.15 0.00 0.00 0 0 42.0 Put 11.40 11.65 10.12 -0.17 0 1 43.0 Put 12.30 12.60 11.15 -0.06 0 2 44.0 Put 13.25 13.60 9.47 -2.68 0 2 45.0 Put 14.25 14.50 0.00 0.00 0 0 46.0 Put 15.20 15.50 0.00 0.00 0 0 47.0 Put 16.15 16.45 0.00 0.00 0 0 48.0 Put 17.15 17.40 0.00 0.00 0 0 49.0 Put 18.15 18.40 0.00 0.00 0 0 50.0 Put 19.05 19.55 0.00 0.00 0 0 55.0 Put 23.90 24.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.75 15.10 0.00 0.00 0 0 17.0 Call 13.75 14.10 0.00 0.00 0 0 18.0 Call 12.80 13.15 0.00 0.00 0 0 19.0 Call 11.85 12.15 0.00 0.00 0 0 20.0 Call 10.85 11.20 0.00 0.00 0 0 21.0 Call 9.85 10.25 0.00 0.00 0 0 22.0 Call 9.00 9.35 0.00 0.00 0 0 23.0 Call 8.20 8.40 0.00 0.00 0 0 24.0 Call 7.35 7.55 0.00 0.00 0 0 25.0 Call 6.55 6.80 0.00 0.00 0 0 26.0 Call 5.80 6.00 0.00 0.00 0 0 27.0 Call 5.10 5.30 0.00 0.00 0 0 28.0 Call 4.45 4.65 0.00 0.00 0 0 29.0 Call 3.85 4.05 0.00 0.00 0 0 30.0 Call 3.30 3.50 3.38 -0.96 33 2 31.0 Call 2.86 2.99 3.70 -0.07 0 5 31.5 Call 2.63 2.78 2.75 -0.78 2 41 32.0 Call 2.43 2.58 2.49 -0.80 1 27 32.5 Call 2.22 2.38 2.29 -0.76 11 60 33.0 Call 2.09 2.21 2.18 -0.63 2 2 33.5 Call 1.91 2.05 2.63 0.02 0 9 34.0 Call 1.78 1.90 2.54 0.11 0 11 34.5 Call 1.64 1.75 2.58 0.33 0 6 35.0 Call 1.52 1.61 1.63 -0.47 2 62 35.5 Call 1.40 1.50 1.92 -0.03 0 8 36.0 Call 1.30 1.38 1.33 -0.47 11 42 36.5 Call 1.16 1.28 1.68 0.00 0 34 37.0 Call 1.10 1.19 1.10 -0.46 5 42 37.5 Call 1.01 1.10 1.60 0.14 0 11 38.0 Call 0.93 1.02 1.35 0.00 0 37 38.5 Call 0.86 0.95 1.24 -0.01 0 10 39.0 Call 0.79 0.89 1.17 0.00 0 16 39.5 Call 0.74 0.82 1.13 0.05 0 51 40.0 Call 0.70 0.77 1.03 0.03 0 56 40.5 Call 0.63 0.72 0.84 -0.10 0 81 41.0 Call 0.58 0.68 0.98 0.11 0 284 41.5 Call 0.54 0.63 0.81 0.00 0 5 42.0 Call 0.50 0.58 0.00 0.00 0 0 43.0 Call 0.43 0.50 0.50 -0.16 9 9 45.0 Call 0.33 0.39 0.39 -0.10 1 77 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.16 0.07 0.00 0 20 17.0 Put 0.00 0.17 0.10 0.01 0 5 18.0 Put 0.01 0.20 0.00 0.00 0 0 19.0 Put 0.05 0.24 0.00 0.00 0 0 20.0 Put 0.10 0.29 0.00 0.00 0 0 21.0 Put 0.21 0.29 0.00 0.00 0 0 22.0 Put 0.30 0.40 0.31 0.03 0 1 23.0 Put 0.43 0.49 0.40 0.02 0 1 24.0 Put 0.58 0.65 0.00 0.00 0 0 25.0 Put 0.78 0.84 0.75 0.11 1 2 26.0 Put 1.02 1.08 1.05 0.19 19 37 27.0 Put 1.30 1.39 1.11 0.03 0 13 28.0 Put 1.66 1.73 1.70 0.34 9 34 29.0 Put 2.06 2.13 2.08 0.37 10 23 30.0 Put 2.51 2.59 2.37 0.25 1 16 31.0 Put 3.00 3.15 3.10 0.55 15 10 31.5 Put 3.25 3.40 3.45 0.64 0 15 32.0 Put 3.55 3.70 3.67 0.60 1 7 32.5 Put 3.90 4.05 3.33 0.00 0 15 33.0 Put 4.20 4.35 3.70 0.11 0 91 33.5 Put 4.55 4.70 0.00 0.00 0 0 34.0 Put 4.90 5.05 4.30 0.09 0 5 34.5 Put 5.25 5.40 3.61 -0.92 0 3 35.0 Put 5.60 5.80 4.88 0.00 0 29 35.5 Put 6.00 6.15 6.68 1.45 0 15 36.0 Put 6.35 6.55 5.74 0.16 0 10 36.5 Put 6.75 6.95 7.11 1.15 0 3 37.0 Put 7.15 7.35 6.00 -0.34 0 7 37.5 Put 7.55 7.80 7.75 1.01 0 16 38.0 Put 8.00 8.20 5.79 -1.34 0 6 38.5 Put 8.40 8.65 8.45 0.91 0 2 39.0 Put 8.85 9.10 7.75 -0.20 0 11 39.5 Put 9.30 9.50 9.38 1.01 1 0 40.0 Put 9.70 10.00 8.72 -0.07 0 2 40.5 Put 10.15 10.45 0.00 0.00 0 0 41.0 Put 10.65 10.85 10.72 1.07 0 1 41.5 Put 11.10 11.30 7.94 -2.15 0 1 42.0 Put 11.55 11.85 0.00 0.00 0 0 43.0 Put 12.45 12.75 0.00 0.00 0 0 45.0 Put 14.35 14.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 43 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.85 15.05 0.00 0.00 0 0 17.0 Call 13.85 14.10 0.00 0.00 0 0 18.0 Call 12.90 13.10 0.00 0.00 0 0 19.0 Call 11.95 12.15 12.15 -1.24 0 15 20.0 Call 11.00 11.25 12.73 0.27 0 119 22.5 Call 8.75 9.00 14.80 4.64 0 3 23.0 Call 8.35 8.55 10.00 0.27 0 16 25.0 Call 6.75 6.95 6.87 -1.17 18 676 29.0 Call 4.15 4.30 4.20 -1.02 37 232 30.0 Call 3.60 3.75 3.65 -0.95 13 629 31.0 Call 3.15 3.30 3.20 -0.86 5 344 32.0 Call 2.75 2.85 2.79 -0.77 7 324 33.0 Call 2.37 2.48 2.43 -0.69 39 223 34.0 Call 2.07 2.15 2.10 -0.63 4 553 35.0 Call 1.78 1.87 1.82 -0.57 96 763 36.0 Call 1.55 1.62 1.58 -0.52 34 387 37.0 Call 1.36 1.40 1.38 -0.44 25 1,201 38.0 Call 1.17 1.22 1.22 -0.38 57 523 39.0 Call 1.02 1.06 1.06 -0.32 4 711 40.0 Call 0.88 0.93 0.90 -0.31 50 973 41.0 Call 0.77 0.83 0.79 -0.28 4 454 42.0 Call 0.67 0.73 0.70 -0.24 4 351 43.0 Call 0.59 0.64 0.63 -0.20 5 549 44.0 Call 0.52 0.57 0.55 -0.19 86 310 45.0 Call 0.46 0.50 0.50 -0.16 341 1,314 46.0 Call 0.41 0.45 0.43 -0.15 10 165 47.0 Call 0.36 0.41 0.43 -0.09 6 327 48.0 Call 0.32 0.37 0.47 0.01 0 261 49.0 Call 0.29 0.33 0.31 -0.11 10 129 50.0 Call 0.27 0.30 0.39 0.01 0 860 55.0 Call 0.17 0.21 0.18 -0.06 10 1,224 Strike 16.00 17.00 18.00 19.00 20.00 22.50 23.00 25.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.07 0.08 0.06 0.00 50 51 17.0 Put 0.10 0.11 0.10 0.01 50 0 18.0 Put 0.14 0.15 0.00 0.00 0 0 19.0 Put 0.19 0.20 0.19 0.04 2 435 20.0 Put 0.25 0.27 0.25 0.03 12 1,408 22.5 Put 0.47 0.57 0.49 0.07 2 70 23.0 Put 0.57 0.62 0.59 0.10 11 106 25.0 Put 0.97 1.01 0.97 0.17 185 1,958 29.0 Put 2.32 2.39 2.37 0.39 10 1,073 30.0 Put 2.81 2.87 2.81 0.45 566 1,770 31.0 Put 3.30 3.40 3.37 0.55 26 236 32.0 Put 3.90 4.00 3.95 0.63 122 550 33.0 Put 4.55 4.65 4.55 0.66 1 646 34.0 Put 5.20 5.30 5.23 0.74 1 181 35.0 Put 5.90 6.05 6.05 0.89 8 1,416 36.0 Put 6.65 6.80 6.50 0.63 10 205 37.0 Put 7.45 7.60 6.75 0.17 0 242 38.0 Put 8.25 8.40 7.43 0.07 0 98 39.0 Put 9.05 9.25 9.06 0.91 1 80 40.0 Put 9.95 10.15 9.10 0.13 0 299 41.0 Put 10.80 11.00 10.08 0.25 0 104 42.0 Put 11.70 11.90 10.94 0.24 0 75 43.0 Put 12.65 12.85 11.51 -0.09 0 58 44.0 Put 13.55 13.75 13.50 1.00 0 46 45.0 Put 14.55 14.75 11.39 -2.03 0 99 46.0 Put 15.45 15.65 11.57 -2.77 0 24 47.0 Put 16.45 16.60 12.30 -2.98 0 9 48.0 Put 17.40 17.60 12.50 -3.72 0 5 49.0 Put 18.35 18.55 13.90 -3.28 0 1 50.0 Put 19.30 19.60 14.70 -3.44 0 21 55.0 Put 24.20 24.45 19.40 -3.61 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 50 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 27.0 Call 5.45 5.80 0.00 0.00 0 0 27.5 Call 5.15 5.45 0.00 0.00 0 0 28.0 Call 4.85 5.15 0.00 0.00 0 0 28.5 Call 4.55 4.85 0.00 0.00 0 0 29.0 Call 4.30 4.60 0.00 0.00 0 0 29.5 Call 4.05 4.35 0.00 0.00 0 0 30.0 Call 3.75 4.10 0.00 0.00 0 0 30.5 Call 3.60 3.85 0.00 0.00 0 0 31.0 Call 3.40 3.65 0.00 0.00 0 0 31.5 Call 3.15 3.45 0.00 0.00 0 0 32.0 Call 2.97 3.20 0.00 0.00 0 0 32.5 Call 2.80 3.05 0.00 0.00 0 0 33.0 Call 2.63 2.79 0.00 0.00 0 0 33.5 Call 2.45 2.63 0.00 0.00 0 0 34.0 Call 2.29 2.51 0.00 0.00 0 0 34.5 Call 2.17 2.32 0.00 0.00 0 0 35.0 Call 2.04 2.18 0.00 0.00 0 0 35.5 Call 1.89 2.05 0.00 0.00 0 0 36.0 Call 1.79 1.92 0.00 0.00 0 0 36.5 Call 1.66 1.82 0.00 0.00 0 0 37.0 Call 1.54 1.87 0.00 0.00 0 0 Strike 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 27.0 Put 1.72 2.03 0.00 0.00 0 0 27.5 Put 1.96 2.13 0.00 0.00 0 0 28.0 Put 2.16 2.33 0.00 0.00 0 0 28.5 Put 2.37 2.55 0.00 0.00 0 0 29.0 Put 2.59 2.77 0.00 0.00 0 0 29.5 Put 2.82 3.05 0.00 0.00 0 0 30.0 Put 3.05 3.35 0.00 0.00 0 0 30.5 Put 3.30 3.60 0.00 0.00 0 0 31.0 Put 3.60 3.80 3.60 0.00 1 0 31.5 Put 3.85 4.15 0.00 0.00 0 0 32.0 Put 4.15 4.45 0.00 0.00 0 0 32.5 Put 4.50 4.75 0.00 0.00 0 0 33.0 Put 4.80 5.10 0.00 0.00 0 0 33.5 Put 5.15 5.40 0.00 0.00 0 0 34.0 Put 5.45 5.80 0.00 0.00 0 0 34.5 Put 5.80 6.15 0.00 0.00 0 0 35.0 Put 6.20 6.50 0.00 0.00 0 0 35.5 Put 6.55 6.90 0.00 0.00 0 0 36.0 Put 6.85 7.30 0.00 0.00 0 0 36.5 Put 7.30 7.70 0.00 0.00 0 0 37.0 Put 7.65 8.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 99 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.00 15.35 0.00 0.00 0 0 17.0 Call 14.15 14.45 15.75 0.17 0 50 18.0 Call 13.30 13.60 0.00 0.00 0 0 19.0 Call 11.95 13.05 0.00 0.00 0 0 20.0 Call 11.55 12.15 13.50 0.47 0 112 21.0 Call 10.75 11.35 12.31 0.10 0 81 22.0 Call 9.90 10.60 15.70 4.27 0 4 23.0 Call 9.30 9.90 14.50 3.82 0 14 24.0 Call 8.75 9.00 8.78 -1.17 6 2 25.0 Call 8.15 8.35 9.25 -0.06 0 362 26.0 Call 7.50 7.75 8.60 -0.06 0 62 27.0 Call 6.95 7.15 7.93 -0.17 0 11 28.0 Call 6.40 6.65 6.95 -0.59 0 82 29.0 Call 5.90 6.15 7.60 0.61 0 15 30.0 Call 5.45 5.65 6.35 -0.08 0 2,284 31.0 Call 5.05 5.25 5.21 -0.77 7 680 32.0 Call 4.65 4.85 4.75 -0.78 255 163 33.0 Call 4.25 4.55 5.15 0.00 0 57 34.0 Call 3.95 4.15 4.05 -0.73 48 320 35.0 Call 3.65 3.90 3.80 -0.61 3 1,606 36.0 Call 3.35 3.55 3.40 -0.64 2 436 37.0 Call 3.10 3.45 3.20 -0.55 1 442 38.0 Call 2.87 3.05 3.05 -0.46 242 802 39.0 Call 2.66 2.80 2.77 -0.52 2 507 40.0 Call 2.50 2.59 2.56 -0.51 68 3,835 41.0 Call 2.28 2.42 2.37 -0.48 4 417 42.0 Call 2.11 2.25 2.65 0.00 0 1,435 43.0 Call 1.96 2.09 2.21 -0.26 1 1,152 44.0 Call 1.85 1.96 2.27 -0.04 0 2,998 45.0 Call 1.70 1.84 1.80 -0.34 13 1,838 46.0 Call 1.58 1.72 2.00 -0.01 0 214 47.0 Call 1.49 1.62 1.59 -0.28 1 1,305 48.0 Call 1.39 1.52 1.75 -0.01 0 268 49.0 Call 1.30 1.42 1.87 0.21 0 119 50.0 Call 1.27 1.33 1.30 -0.27 21 4,845 51.0 Call 1.14 1.26 1.49 0.02 0 108 52.0 Call 1.07 1.19 1.40 0.03 0 171 53.0 Call 1.01 1.13 1.19 -0.08 0 23 54.0 Call 0.96 1.08 2.41 1.20 0 75 55.0 Call 0.90 1.01 1.00 -0.15 2 1,212 56.0 Call 0.87 0.95 0.92 -0.17 50 306 57.0 Call 0.82 0.95 1.06 0.03 0 30 58.0 Call 0.77 0.86 1.01 0.02 0 172 59.0 Call 0.74 0.82 1.00 0.06 0 20 60.0 Call 0.70 0.79 0.79 -0.10 9 4,093 61.0 Call 0.66 0.77 0.91 0.06 0 44 62.0 Call 0.62 0.72 0.78 -0.02 0 263 63.0 Call 0.61 0.69 0.72 -0.04 0 18 64.0 Call 0.58 0.65 0.88 0.17 0 131 65.0 Call 0.55 0.62 0.69 0.00 0 7,479 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.35 0.42 0.35 -0.01 0 15 17.0 Put 0.46 0.54 0.48 0.03 0 399 18.0 Put 0.59 0.68 0.61 0.04 0 338 19.0 Put 0.73 0.88 0.91 0.18 0 183 20.0 Put 0.96 1.03 1.00 0.08 1 767 21.0 Put 1.19 1.28 1.24 0.13 1 562 22.0 Put 1.45 1.55 1.38 0.05 0 173 23.0 Put 1.74 1.84 1.79 0.20 1 90 24.0 Put 2.07 2.17 2.11 0.25 10 835 25.0 Put 2.42 2.54 2.48 0.26 9 930 26.0 Put 2.81 3.20 3.00 0.43 1 133 27.0 Put 3.15 3.40 2.99 -0.03 0 174 28.0 Put 3.60 3.90 3.75 0.29 2 445 29.0 Put 4.20 4.40 4.25 0.34 1 51 30.0 Put 4.70 4.80 4.75 0.40 1 1,727 31.0 Put 5.30 5.50 5.41 0.51 4 386 32.0 Put 5.85 6.10 6.00 0.55 92 1,152 33.0 Put 6.45 6.75 6.59 0.51 4 269 34.0 Put 7.20 7.40 7.35 0.64 2 111 35.0 Put 7.90 8.10 7.91 0.57 1 518 36.0 Put 8.60 8.85 8.65 0.68 0 504 37.0 Put 9.35 9.55 9.36 0.68 1 215 38.0 Put 10.10 10.35 9.45 0.01 0 442 39.0 Put 10.85 11.10 10.15 -0.07 0 277 40.0 Put 11.65 11.90 10.85 -0.15 0 5,646 41.0 Put 12.45 12.70 11.85 0.07 0 90 42.0 Put 13.30 13.55 12.40 -0.19 0 358 43.0 Put 14.15 14.40 14.45 1.05 0 215 44.0 Put 15.00 15.25 14.95 0.71 0 280 45.0 Put 15.90 16.10 15.23 0.15 0 129 46.0 Put 16.75 17.00 15.65 -0.29 0 105 47.0 Put 17.65 17.85 17.65 0.84 0 143 48.0 Put 18.55 18.75 15.75 -1.94 0 93 49.0 Put 19.45 19.65 19.25 0.65 0 28 50.0 Put 20.40 20.80 18.90 -0.60 0 731 51.0 Put 21.05 21.80 17.56 -2.84 0 11 52.0 Put 21.95 22.80 18.75 -2.55 0 149 53.0 Put 22.90 23.50 18.50 -3.70 0 18 54.0 Put 23.85 24.45 20.95 -2.19 0 20 55.0 Put 24.80 25.60 17.85 -6.23 0 3 56.0 Put 25.75 26.75 22.25 -2.77 0 24 57.0 Put 26.70 27.30 21.50 -4.46 0 216 58.0 Put 27.65 28.35 0.00 0.00 0 0 59.0 Put 28.60 29.35 20.79 -7.08 0 250 60.0 Put 29.55 30.30 21.60 -7.23 0 470 61.0 Put 30.30 31.15 0.00 0.00 0 0 62.0 Put 31.50 32.20 25.60 -5.13 0 157 63.0 Put 32.25 33.20 0.00 0.00 0 0 64.0 Put 32.80 34.10 0.00 0.00 0 0 65.0 Put 34.40 35.05 31.80 -1.83 0 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 112 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.20 10.55 12.10 0.65 0 1 23.0 Call 9.60 9.80 0.00 0.00 0 0 24.0 Call 8.95 9.20 0.00 0.00 0 0 25.0 Call 8.25 8.60 12.02 2.61 0 2 26.0 Call 7.75 8.00 0.00 0.00 0 0 27.0 Call 7.25 7.45 0.00 0.00 0 0 28.0 Call 6.65 7.25 7.83 0.09 0 78 29.0 Call 6.20 6.75 12.37 5.13 0 1 30.0 Call 5.75 6.00 5.75 -0.98 18 99 31.0 Call 5.30 6.00 6.70 0.47 0 480 32.0 Call 4.95 5.60 5.90 0.07 0 54 33.0 Call 4.55 4.85 4.80 -0.63 1 48 34.0 Call 4.10 4.90 6.20 1.17 0 381 35.0 Call 3.75 4.35 4.70 0.03 0 185 36.0 Call 3.60 4.00 3.80 -0.55 5 126 37.0 Call 3.20 3.80 4.05 -0.02 0 226 38.0 Call 3.15 3.40 3.00 -0.78 258 810 39.0 Call 2.86 3.25 3.00 -0.54 1 222 40.0 Call 2.68 3.05 2.92 -0.38 6 943 41.0 Call 2.47 3.20 3.15 0.05 0 1,240 42.0 Call 2.30 2.53 2.66 -0.25 0 273 43.0 Call 2.15 2.36 2.37 -0.34 1 123 44.0 Call 2.00 2.20 2.04 -0.50 2 67 45.0 Call 1.85 2.05 2.38 0.02 0 4,743 46.0 Call 1.76 1.93 1.77 -0.44 2 57 47.0 Call 1.60 1.80 1.87 -0.19 0 41 48.0 Call 1.50 1.69 1.99 0.05 0 48 49.0 Call 1.39 1.60 1.74 -0.09 0 62 50.0 Call 1.32 1.50 1.70 -0.02 0 512 51.0 Call 1.22 1.41 2.21 0.59 0 21 52.0 Call 1.16 1.33 1.45 -0.08 0 144 53.0 Call 1.06 1.26 1.48 0.03 0 22 54.0 Call 0.98 1.19 1.44 0.08 0 124 55.0 Call 0.95 1.13 1.40 0.12 0 162 56.0 Call 0.80 1.09 1.21 -0.01 0 760 60.0 Call 0.68 0.94 0.80 -0.20 2 6,058 65.0 Call 0.05 2.35 0.92 0.05 0 170 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.61 1.73 1.72 0.23 3 0 23.0 Put 1.92 2.05 2.04 0.24 4 0 24.0 Put 2.29 2.43 2.40 0.29 1 2 25.0 Put 2.68 2.83 2.52 0.05 0 60 26.0 Put 3.10 3.25 3.19 0.33 1 7 27.0 Put 3.50 3.70 3.28 -0.05 0 4 28.0 Put 3.90 4.65 3.70 -0.12 0 93 29.0 Put 4.45 5.10 3.30 -1.02 0 28 30.0 Put 5.05 5.35 5.25 0.42 5 82 31.0 Put 5.60 6.15 5.35 0.02 0 54 32.0 Put 6.15 6.75 5.90 -0.03 0 9 33.0 Put 6.75 7.40 6.25 -0.28 0 116 34.0 Put 7.50 8.05 7.80 0.66 1 31 35.0 Put 8.15 8.50 7.68 -0.10 0 159 36.0 Put 8.90 9.20 7.08 -1.38 0 17 37.0 Put 9.65 9.95 9.21 0.03 0 22 38.0 Put 10.40 10.70 11.05 1.16 0 14 39.0 Put 11.20 11.45 11.75 1.09 0 27 40.0 Put 12.00 12.25 11.40 -0.02 0 215 41.0 Put 12.75 13.05 11.95 -0.26 0 43 42.0 Put 13.45 14.05 11.10 -1.92 0 6 43.0 Put 14.40 14.75 11.85 -1.98 0 16 44.0 Put 15.20 15.60 14.35 -0.30 0 43 45.0 Put 16.10 16.40 13.40 -2.08 0 12 46.0 Put 17.00 17.25 14.15 -2.18 0 33 47.0 Put 17.85 18.10 15.00 -2.18 0 3 48.0 Put 17.55 19.05 16.00 -2.05 0 1 49.0 Put 18.45 20.00 16.60 -2.35 0 30 50.0 Put 19.40 20.90 17.20 -2.64 0 4 51.0 Put 20.25 21.80 18.50 -2.24 0 14 52.0 Put 21.00 23.05 19.35 -2.30 0 10 53.0 Put 21.80 24.05 20.25 -2.32 0 5 54.0 Put 22.85 25.05 21.10 -2.38 0 27 55.0 Put 23.80 26.25 22.00 -2.40 0 26 56.0 Put 24.75 26.90 23.10 -2.25 0 247 60.0 Put 28.20 32.05 26.50 -2.62 0 6,050 65.0 Put 33.05 36.90 30.50 -3.49 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 190 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.50 15.80 0.00 0.00 0 0 17.0 Call 14.70 15.00 0.00 0.00 0 0 18.0 Call 14.05 14.30 0.00 0.00 0 0 19.0 Call 13.00 14.05 13.79 -0.79 0 7 20.0 Call 12.50 13.25 13.70 -0.18 0 45 21.0 Call 11.90 12.50 12.55 -0.63 1 20 22.0 Call 11.30 11.60 11.47 -1.08 3 1 23.0 Call 10.75 11.00 21.50 9.53 0 2 24.0 Call 10.20 10.45 0.00 0.00 0 0 25.0 Call 9.65 9.85 11.00 0.18 0 230 26.0 Call 9.15 9.35 10.65 0.40 0 15 27.0 Call 8.65 8.90 9.70 -0.04 0 12 28.0 Call 8.20 8.40 9.40 0.12 0 28 29.0 Call 7.75 8.00 8.05 -0.78 2 13 30.0 Call 7.35 7.60 8.35 -0.02 0 382 31.0 Call 6.95 7.25 7.50 -0.42 0 14 32.0 Call 6.60 6.90 7.50 -0.07 0 45 33.0 Call 6.30 6.55 6.45 -0.78 1 32 34.0 Call 5.95 6.25 7.05 0.17 0 137 35.0 Call 5.65 5.80 6.75 0.21 0 199 36.0 Call 5.05 5.70 6.49 0.24 0 75 37.0 Call 5.15 5.55 5.89 -0.06 0 93 38.0 Call 4.90 5.10 4.95 -0.72 10 173 39.0 Call 4.65 5.05 5.45 0.07 0 100 40.0 Call 4.40 4.75 4.55 -0.57 1 303 41.0 Call 4.20 4.60 5.00 0.14 0 92 42.0 Call 4.05 4.40 4.40 -0.27 1 1,061 43.0 Call 3.85 4.20 4.50 0.01 0 85 44.0 Call 3.65 4.00 3.90 -0.41 2 231 45.0 Call 3.45 3.75 3.60 -0.53 5 130 46.0 Call 3.30 3.70 4.20 0.25 0 14 47.0 Call 3.10 3.55 4.00 0.23 0 12 48.0 Call 3.05 3.40 3.65 0.04 0 385 49.0 Call 2.97 3.30 6.00 2.54 0 42 50.0 Call 2.83 3.10 2.89 -0.45 1 332 51.0 Call 2.72 2.90 3.45 0.22 0 20 52.0 Call 2.60 2.78 5.45 2.33 0 154 53.0 Call 2.49 2.68 2.77 -0.23 0 68 54.0 Call 2.39 2.57 4.70 1.81 0 122 55.0 Call 2.29 2.47 2.55 -0.23 0 245 56.0 Call 2.21 2.38 3.65 0.98 0 51 57.0 Call 2.14 2.29 4.20 1.65 0 18 58.0 Call 2.06 2.20 2.27 -0.20 0 39 59.0 Call 1.99 2.12 3.90 1.52 0 21 60.0 Call 1.91 2.05 1.99 -0.30 3 287 61.0 Call 1.80 1.98 3.80 1.60 0 5 62.0 Call 1.76 1.91 3.70 1.58 0 35 63.0 Call 1.74 1.85 1.84 -0.19 10 98 64.0 Call 1.60 1.79 1.84 -0.10 2 27 65.0 Call 1.64 1.72 1.65 -0.28 14 842 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.99 1.07 0.00 0.00 0 0 17.0 Put 1.26 1.31 1.15 -0.03 0 20 18.0 Put 1.51 1.57 0.00 0.00 0 0 19.0 Put 1.71 1.90 2.05 0.32 0 136 20.0 Put 2.12 2.22 2.05 0.01 0 148 21.0 Put 2.47 2.60 2.65 0.30 0 378 22.0 Put 2.85 2.97 3.09 0.36 0 15 23.0 Put 3.20 3.40 2.78 -0.38 0 15 24.0 Put 3.60 3.85 3.43 -0.16 0 18 25.0 Put 3.80 4.30 3.96 -0.06 0 187 26.0 Put 4.55 4.80 4.40 -0.06 0 31 27.0 Put 4.60 5.35 3.80 -1.16 0 34 28.0 Put 5.25 5.90 5.35 -0.15 0 42 29.0 Put 6.15 6.45 5.98 -0.07 0 49 30.0 Put 6.70 7.05 6.55 -0.05 0 254 31.0 Put 7.50 7.70 7.15 0.00 0 15 32.0 Put 8.00 8.35 7.85 0.04 0 21 33.0 Put 8.60 9.05 8.85 0.38 1 52 34.0 Put 9.25 9.70 8.25 -0.88 0 13 35.0 Put 10.00 10.40 9.60 -0.19 0 197 36.0 Put 10.75 11.15 10.48 -0.01 0 27 37.0 Put 11.50 11.90 9.20 -2.00 0 30 38.0 Put 12.30 12.65 11.73 -0.19 0 22 39.0 Put 13.05 13.40 10.50 -2.14 0 22 40.0 Put 13.75 14.20 13.42 0.05 0 426 41.0 Put 14.60 14.95 11.50 -2.61 0 12 42.0 Put 15.40 15.75 12.60 -2.32 0 30 43.0 Put 16.20 16.60 13.35 -2.39 0 41 44.0 Put 17.05 17.40 14.10 -2.46 0 39 45.0 Put 17.85 18.25 15.88 -1.51 0 81 46.0 Put 18.70 19.10 0.00 0.00 0 0 47.0 Put 19.55 19.95 14.92 -4.11 0 1 48.0 Put 20.40 20.75 16.00 -3.87 0 1 49.0 Put 21.30 21.65 0.00 0.00 0 0 50.0 Put 22.15 22.50 22.50 0.90 0 599 51.0 Put 23.05 23.40 19.70 -2.79 0 111 52.0 Put 23.95 24.15 24.20 0.82 1 0 53.0 Put 24.85 25.15 20.70 -3.56 0 1 54.0 Put 25.70 26.10 0.00 0.00 0 0 55.0 Put 26.60 26.95 22.00 -4.04 0 0 56.0 Put 27.55 27.85 0.00 0.00 0 0 57.0 Put 28.45 28.75 0.00 0.00 0 0 58.0 Put 29.35 29.65 0.00 0.00 0 0 59.0 Put 30.25 30.60 0.00 0.00 0 0 60.0 Put 31.20 31.50 24.43 -6.12 0 42 61.0 Put 32.10 32.45 0.00 0.00 0 0 62.0 Put 33.05 33.35 0.00 0.00 0 0 63.0 Put 34.00 34.30 29.78 -3.51 0 10 64.0 Put 34.90 35.25 0.00 0.00 0 0 65.0 Put 35.60 36.30 28.60 -6.58 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 203 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 11.55 11.75 11.80 -0.85 10 0 23.0 Call 10.85 11.15 12.45 0.42 0 3 24.0 Call 10.40 10.60 11.85 0.40 0 1 25.0 Call 9.75 10.40 0.00 0.00 0 0 26.0 Call 9.35 9.60 0.00 0.00 0 0 27.0 Call 8.80 9.10 0.00 0.00 0 0 28.0 Call 8.35 9.05 13.10 3.68 0 53 29.0 Call 7.90 8.55 12.20 3.24 0 2 30.0 Call 7.50 8.30 7.83 -0.70 0 63 31.0 Call 7.10 8.15 8.50 0.40 0 15 32.0 Call 6.75 7.50 7.70 -0.04 0 18 33.0 Call 6.40 7.35 7.50 0.10 0 34 34.0 Call 6.10 7.10 10.21 3.15 0 41 35.0 Call 5.80 6.90 6.55 -0.18 0 39 36.0 Call 5.60 6.00 5.93 -0.50 0 45 37.0 Call 5.10 5.80 5.63 -0.50 0 55 38.0 Call 5.05 5.70 5.30 -0.55 5 56 39.0 Call 4.85 5.40 6.50 0.93 0 35 40.0 Call 4.60 5.25 4.88 -0.42 1 86 41.0 Call 4.35 5.10 4.60 -0.47 1 108 42.0 Call 4.00 5.05 8.40 3.55 0 42 43.0 Call 3.75 4.85 4.23 -0.41 0 57 44.0 Call 3.50 4.50 4.25 -0.21 0 48 45.0 Call 3.45 4.25 4.60 0.33 0 183 46.0 Call 3.15 4.25 3.85 -0.24 0 9 47.0 Call 3.00 4.05 6.30 2.39 0 42 48.0 Call 3.20 3.60 3.75 -0.02 0 458 49.0 Call 3.00 3.55 5.80 2.17 0 7 50.0 Call 2.99 3.50 3.60 0.08 0 235 51.0 Call 2.85 3.40 6.10 2.69 0 1 52.0 Call 2.74 2.98 4.80 1.49 0 74 53.0 Call 2.63 3.25 6.34 3.14 0 45 54.0 Call 2.51 3.15 2.68 -0.42 1 6 55.0 Call 2.44 2.66 3.10 0.11 0 134 56.0 Call 2.32 2.55 2.47 -0.41 1 70 60.0 Call 1.98 2.26 3.10 0.64 0 265 65.0 Call 1.70 1.88 2.23 0.19 0 1,129 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.05 3.15 3.10 0.23 1 2 23.0 Put 3.40 3.60 0.00 0.00 0 0 24.0 Put 3.85 4.00 3.62 -0.06 0 2 25.0 Put 4.15 4.55 0.00 0.00 0 0 26.0 Put 4.85 5.00 0.00 0.00 0 0 27.0 Put 5.35 5.55 0.00 0.00 0 0 28.0 Put 5.75 6.15 5.10 -0.57 0 20 29.0 Put 6.30 6.75 5.63 -0.60 0 209 30.0 Put 6.90 7.35 7.60 0.80 0 12 31.0 Put 7.50 8.00 7.40 0.03 0 14 32.0 Put 8.10 8.65 6.59 -1.42 0 50 33.0 Put 8.75 9.30 7.09 -1.59 0 88 34.0 Put 9.40 10.00 8.00 -1.34 0 52 35.0 Put 10.15 10.75 10.65 0.64 0 14 36.0 Put 10.90 11.45 10.55 -0.16 0 15 37.0 Put 11.60 12.20 9.40 -2.01 0 306 38.0 Put 12.40 12.90 9.90 -2.24 0 25 39.0 Put 13.15 13.70 9.10 -3.76 0 25 40.0 Put 14.00 14.45 11.90 -1.69 0 2 41.0 Put 14.80 15.25 12.30 -2.07 0 1 42.0 Put 15.65 16.10 0.00 0.00 0 0 43.0 Put 16.45 16.90 12.80 -3.13 0 2 44.0 Put 17.30 17.75 14.50 -2.25 0 0 45.0 Put 18.15 18.55 16.20 -1.37 0 1 46.0 Put 19.00 19.40 0.00 0.00 0 0 47.0 Put 19.85 20.25 0.00 0.00 0 0 48.0 Put 20.70 21.10 0.00 0.00 0 0 49.0 Put 21.50 21.95 0.00 0.00 0 0 50.0 Put 22.35 22.80 18.55 -3.27 0 2 51.0 Put 23.30 23.70 0.00 0.00 0 0 52.0 Put 24.10 24.55 0.00 0.00 0 0 53.0 Put 25.00 25.45 0.00 0.00 0 0 54.0 Put 25.85 26.35 0.00 0.00 0 0 55.0 Put 26.85 27.25 22.45 -3.84 0 2 56.0 Put 27.75 28.15 28.45 1.27 0 622 60.0 Put 29.70 31.95 29.20 -1.56 0 18 65.0 Put 34.35 38.15 32.20 -3.14 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 295 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 12.40 12.95 12.60 -0.97 18 0 23.0 Call 11.85 12.40 12.00 -1.03 14 1 24.0 Call 11.30 11.95 11.50 -1.07 16 0 25.0 Call 10.90 12.25 16.00 3.89 0 1 26.0 Call 10.55 10.95 0.00 0.00 0 0 27.0 Call 10.20 10.55 0.00 0.00 0 0 28.0 Call 9.70 10.65 13.20 2.39 0 4 29.0 Call 9.25 10.40 12.90 2.48 0 9 30.0 Call 8.90 9.95 9.49 -0.55 0 98 31.0 Call 8.60 9.65 16.80 7.13 0 3 32.0 Call 8.25 8.90 8.90 -0.44 1 17 33.0 Call 7.95 9.20 9.06 0.04 0 35 34.0 Call 7.65 8.90 10.50 1.81 0 53 35.0 Call 7.35 8.70 9.11 0.71 0 18 36.0 Call 7.10 8.50 10.12 2.01 0 9 37.0 Call 6.85 8.15 8.40 0.57 0 31 38.0 Call 6.65 7.95 7.50 -0.05 0 11 39.0 Call 6.40 7.20 6.85 -0.45 1 40 40.0 Call 6.20 7.50 6.71 -0.34 0 91 41.0 Call 6.00 7.35 6.80 0.00 0 519 42.0 Call 5.75 7.10 10.90 4.30 0 37 43.0 Call 5.60 6.55 7.50 1.10 0 55 44.0 Call 5.40 6.40 5.70 -0.52 0 25 45.0 Call 5.25 6.35 5.80 -0.25 0 126 46.0 Call 5.05 6.10 13.03 7.16 0 2 47.0 Call 4.90 6.00 7.80 2.10 0 31 48.0 Call 4.75 5.80 12.05 6.53 0 5 49.0 Call 4.60 5.65 7.80 2.45 0 4 50.0 Call 4.40 6.05 5.50 0.29 0 41 51.0 Call 4.25 6.45 11.70 6.63 0 2 52.0 Call 4.10 6.40 7.00 2.07 0 6 53.0 Call 3.95 6.40 5.10 0.30 0 19 54.0 Call 3.85 4.90 0.00 0.00 0 0 55.0 Call 3.70 6.05 6.20 1.66 0 1 56.0 Call 3.60 6.05 4.90 0.49 0 85 60.0 Call 3.00 4.30 3.40 -0.50 0 22 65.0 Call 2.40 3.65 3.50 0.23 0 660 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 4.05 4.35 4.05 0.08 0 54 23.0 Put 4.50 4.85 4.55 0.10 0 21 24.0 Put 5.00 5.45 0.00 0.00 0 0 25.0 Put 5.50 6.70 6.10 0.55 0 8 26.0 Put 6.10 6.55 0.00 0.00 0 0 27.0 Put 6.65 7.15 0.00 0.00 0 0 28.0 Put 7.20 8.40 6.40 -0.86 0 136 29.0 Put 7.80 9.05 0.00 0.00 0 0 30.0 Put 8.40 9.60 7.20 -1.31 0 118 31.0 Put 9.05 10.30 9.76 0.62 0 20 32.0 Put 9.70 10.95 9.07 -0.75 0 226 33.0 Put 10.40 11.05 10.90 0.40 79 27 34.0 Put 11.05 12.40 9.80 -1.37 0 14 35.0 Put 11.80 13.00 9.90 -1.98 0 67 36.0 Put 12.45 13.70 10.30 -2.30 0 2 37.0 Put 13.20 14.50 10.68 -2.64 0 1 38.0 Put 13.95 15.20 11.10 -2.94 0 11 39.0 Put 14.65 16.00 13.50 -1.29 0 25 40.0 Put 15.50 16.75 14.25 -1.29 0 118 41.0 Put 16.35 17.55 16.40 0.10 0 3 42.0 Put 17.10 18.35 16.09 -1.00 0 221 43.0 Put 17.85 19.80 14.79 -3.10 0 20 44.0 Put 18.80 20.60 0.00 0.00 0 0 45.0 Put 19.60 21.30 14.55 -4.99 0 36 46.0 Put 20.45 22.25 17.20 -3.17 0 25 47.0 Put 21.20 22.85 17.95 -3.24 0 6 48.0 Put 22.05 23.70 0.00 0.00 0 0 49.0 Put 22.95 24.65 0.00 0.00 0 0 50.0 Put 23.90 25.45 21.00 -2.70 0 1,169 51.0 Put 24.70 26.30 0.00 0.00 0 0 52.0 Put 25.65 27.20 0.00 0.00 0 0 53.0 Put 26.50 27.95 0.00 0.00 0 0 54.0 Put 27.40 28.95 0.00 0.00 0 0 55.0 Put 28.35 29.70 22.28 -5.75 0 2 56.0 Put 29.15 30.60 0.00 0.00 0 0 60.0 Put 30.70 33.70 31.90 -0.49 0 598 65.0 Put 35.60 38.80 36.50 -0.26 0 364 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 407 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.40 17.05 17.00 -0.91 2 4 17.0 Call 16.10 16.45 18.00 0.73 0 4 18.0 Call 15.35 15.85 15.50 -1.15 10 10 19.0 Call 14.85 15.35 14.95 -1.13 1 28 20.0 Call 14.30 14.85 15.45 -0.07 0 202 21.0 Call 13.70 14.30 14.35 -0.61 0 101 22.0 Call 13.20 13.80 13.82 -0.72 0 17 23.0 Call 12.75 13.35 20.80 6.68 0 8 24.0 Call 12.35 12.95 22.50 8.80 0 3 25.0 Call 11.85 12.50 12.15 -1.13 2 162 26.0 Call 11.45 12.30 13.39 0.51 0 25 27.0 Call 11.05 12.00 12.20 -0.28 0 12 28.0 Call 10.70 11.60 18.73 6.65 0 55 29.0 Call 10.40 11.25 11.10 -0.58 0 1 30.0 Call 10.00 10.50 10.35 -0.96 3 736 31.0 Call 9.65 10.90 10.90 -0.04 0 353 32.0 Call 9.40 10.55 10.45 -0.15 0 51 33.0 Call 9.15 9.95 10.15 -0.14 0 20 34.0 Call 8.85 10.15 9.30 -0.68 1 23 35.0 Call 8.60 9.60 9.00 -0.67 1 300 36.0 Call 8.30 9.50 9.60 0.24 0 105 37.0 Call 8.05 9.20 8.70 -0.42 0 56 38.0 Call 7.85 8.90 8.85 -0.03 11 76 39.0 Call 7.60 8.85 11.21 2.57 0 90 40.0 Call 7.40 8.65 7.95 -0.45 5 751 41.0 Call 7.20 8.45 10.97 2.79 0 154 42.0 Call 7.00 8.25 8.10 0.14 0 187 43.0 Call 6.80 8.00 7.72 -0.02 0 578 44.0 Call 6.65 7.90 7.50 -0.02 0 1,468 45.0 Call 6.45 7.65 7.35 0.05 0 221 46.0 Call 6.30 7.50 7.25 0.16 0 24 47.0 Call 5.60 7.40 10.20 3.33 0 45 48.0 Call 6.00 7.25 7.12 0.40 0 517 49.0 Call 5.85 7.00 6.06 -0.52 0 27 50.0 Call 5.75 6.25 6.15 -0.28 1 1,007 51.0 Call 5.10 6.65 6.00 -0.28 0 13 52.0 Call 5.00 6.50 13.15 7.01 0 3 53.0 Call 5.25 6.30 5.75 -0.24 0 15 54.0 Call 5.10 6.15 6.00 0.16 0 42 55.0 Call 5.10 5.85 6.10 0.40 0 231 56.0 Call 4.85 5.90 9.01 3.46 0 11 57.0 Call 4.80 5.85 0.00 0.00 0 0 58.0 Call 4.70 5.75 5.15 -0.11 0 84 59.0 Call 4.55 5.60 9.20 4.02 0 2 60.0 Call 4.60 5.70 4.70 -0.39 14 1,687 61.0 Call 4.35 5.40 11.50 6.49 0 4 62.0 Call 4.25 5.25 6.70 1.78 0 4 63.0 Call 4.20 5.20 5.13 0.30 0 104 64.0 Call 4.05 5.10 6.90 2.15 0 2 65.0 Call 4.00 4.65 4.14 -0.56 2 1,126 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 2.48 2.72 2.55 0.08 0 35 17.0 Put 2.84 3.15 0.00 0.00 0 0 18.0 Put 3.30 3.60 0.00 0.00 0 0 19.0 Put 3.70 4.10 3.80 0.09 0 167 20.0 Put 4.05 4.85 4.25 0.08 0 479 21.0 Put 4.70 5.30 5.00 0.38 1 430 22.0 Put 5.05 5.90 5.20 -0.01 0 278 23.0 Put 5.55 6.45 6.09 0.29 0 5 24.0 Put 6.10 7.05 6.58 0.19 0 13 25.0 Put 6.65 7.60 7.05 0.07 0 111 26.0 Put 7.25 8.20 5.40 -2.19 0 11 27.0 Put 7.85 8.85 8.10 -0.10 0 11 28.0 Put 8.45 9.45 6.26 -2.55 0 1 29.0 Put 9.10 10.10 7.00 -2.42 0 4 30.0 Put 9.70 10.75 9.75 -0.30 0 170 31.0 Put 10.40 11.30 10.60 -0.08 0 37 32.0 Put 11.05 12.10 11.04 -0.31 0 105 33.0 Put 11.75 12.80 11.60 -0.44 0 17 34.0 Put 12.45 13.50 13.10 0.37 0 9 35.0 Put 13.40 14.15 13.73 0.30 2 137 36.0 Put 13.85 15.00 14.00 -0.12 0 34 37.0 Put 14.60 15.65 14.70 -0.18 0 19 38.0 Put 15.40 16.40 16.20 0.56 0 825 39.0 Put 16.20 17.15 16.50 0.10 0 12 40.0 Put 17.20 17.95 17.12 -0.04 0 262 41.0 Put 17.65 18.75 18.25 0.31 0 26 42.0 Put 18.50 19.55 15.90 -2.83 0 104 43.0 Put 19.25 20.40 17.98 -1.53 0 3 44.0 Put 20.05 21.15 17.40 -2.89 0 15 45.0 Put 20.95 22.70 21.40 0.33 0 214 46.0 Put 21.80 23.15 0.00 0.00 0 0 47.0 Put 22.65 24.05 0.00 0.00 0 0 48.0 Put 23.50 25.30 0.00 0.00 0 0 49.0 Put 24.40 26.15 0.00 0.00 0 0 50.0 Put 25.25 27.00 26.08 0.89 0 72 51.0 Put 26.25 27.95 0.00 0.00 0 0 52.0 Put 27.10 28.80 0.00 0.00 0 0 53.0 Put 27.80 29.45 0.00 0.00 0 0 54.0 Put 28.75 29.90 0.00 0.00 0 0 55.0 Put 29.70 31.20 0.00 0.00 0 0 56.0 Put 30.50 32.10 27.30 -3.01 0 1 57.0 Put 31.45 32.50 0.00 0.00 0 0 58.0 Put 32.35 33.70 0.00 0.00 0 0 59.0 Put 33.25 34.60 0.00 0.00 0 0 60.0 Put 34.10 35.15 34.55 0.71 0 1,732 61.0 Put 34.85 36.05 0.00 0.00 0 0 62.0 Put 35.85 36.95 33.19 -2.48 0 288 63.0 Put 36.80 38.10 0.00 0.00 0 0 64.0 Put 37.70 38.90 0.00 0.00 0 0 65.0 Put 38.30 39.90 38.10 -0.34 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 771 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 17.60 18.70 19.00 -0.57 4 4 17.0 Call 17.60 18.20 0.00 0.00 0 0 18.0 Call 16.30 18.00 0.00 0.00 0 0 19.0 Call 16.70 17.45 18.00 -0.14 0 1 20.0 Call 15.95 19.00 17.56 -0.18 0 703 21.0 Call 15.20 18.50 16.30 -1.04 0 217 22.0 Call 14.35 18.00 17.00 0.06 0 23 23.0 Call 14.40 17.50 16.82 0.28 0 27 24.0 Call 13.65 17.50 21.00 4.86 0 6 25.0 Call 14.05 17.25 15.00 -0.75 1 1,070 26.0 Call 13.30 16.50 16.79 1.35 0 65 27.0 Call 12.70 16.50 19.40 4.27 0 30 28.0 Call 12.40 16.00 20.10 5.27 0 33 29.0 Call 12.40 15.95 18.50 3.97 0 5 30.0 Call 12.20 15.50 14.34 0.12 0 229 31.0 Call 11.55 15.40 13.30 -0.68 0 116 32.0 Call 12.00 15.00 14.45 0.71 0 113 33.0 Call 11.05 14.50 13.07 -0.43 0 81 34.0 Call 10.80 14.50 13.95 0.69 0 19 35.0 Call 12.00 14.35 12.50 -0.52 2 198 36.0 Call 10.30 14.00 13.00 0.22 0 31 37.0 Call 10.40 13.00 11.80 -0.74 0 77 38.0 Call 11.40 13.70 12.50 0.20 0 125 39.0 Call 10.55 13.50 13.80 1.74 0 66 40.0 Call 10.05 11.30 10.90 -0.92 3 762 41.0 Call 10.20 13.10 9.85 -1.73 0 34 42.0 Call 9.75 12.25 11.70 0.36 0 239 43.0 Call 9.70 12.05 11.75 0.65 0 317 44.0 Call 9.35 11.85 11.05 0.19 0 67 45.0 Call 9.30 11.70 10.70 0.07 0 250 46.0 Call 9.05 11.40 11.60 1.11 0 38 47.0 Call 9.20 11.20 10.90 0.55 0 16 48.0 Call 9.05 11.05 13.85 3.63 0 20 49.0 Call 8.90 10.90 21.76 11.68 0 8 50.0 Call 9.00 10.85 9.30 -0.65 1 262 51.0 Call 8.30 10.60 15.00 5.19 0 26 52.0 Call 8.25 10.20 15.50 5.83 0 3 53.0 Call 8.15 10.05 15.50 5.96 0 1 54.0 Call 8.00 9.90 0.00 0.00 0 0 55.0 Call 7.85 9.80 10.30 1.03 0 58 56.0 Call 7.75 9.65 15.20 6.05 0 35 57.0 Call 7.60 9.50 8.00 -1.03 0 4 58.0 Call 7.50 9.40 16.30 7.39 0 23 59.0 Call 7.40 9.25 17.40 8.61 0 10 60.0 Call 7.30 9.15 8.75 0.08 0 842 61.0 Call 7.15 9.00 10.40 1.85 0 4 62.0 Call 7.05 8.90 8.30 -0.13 0 20 63.0 Call 6.80 8.80 8.13 -0.18 0 91 64.0 Call 6.85 8.65 8.05 -0.14 1 25 65.0 Call 7.10 8.40 7.80 -0.27 0 2,249 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 4.35 4.80 4.60 0.20 1 0 17.0 Put 4.85 5.35 0.00 0.00 0 0 18.0 Put 5.35 5.90 0.00 0.00 0 0 19.0 Put 5.90 6.50 6.00 -0.02 0 1 20.0 Put 6.35 7.80 6.60 -0.02 0 125 21.0 Put 6.90 8.90 6.05 -1.18 0 99 22.0 Put 7.45 9.45 6.20 -1.63 0 13 23.0 Put 8.05 10.05 7.00 -1.44 0 17 24.0 Put 8.65 10.65 0.00 0.00 0 0 25.0 Put 9.30 10.10 10.05 0.40 2 1,268 26.0 Put 10.05 12.05 0.00 0.00 0 0 27.0 Put 10.55 13.20 10.08 -0.96 0 4 28.0 Put 11.20 13.90 12.70 0.96 0 2 29.0 Put 11.85 14.65 10.50 -1.94 0 14 30.0 Put 11.55 14.00 13.35 0.22 1 72 31.0 Put 12.40 15.50 0.00 0.00 0 0 32.0 Put 13.25 16.75 0.00 0.00 0 0 33.0 Put 13.75 17.50 0.00 0.00 0 0 34.0 Put 14.30 18.20 15.90 -0.26 0 5 35.0 Put 15.35 18.90 15.00 -1.91 0 13 36.0 Put 16.05 19.70 0.00 0.00 0 0 37.0 Put 16.80 20.50 16.31 -2.11 0 12 38.0 Put 17.35 21.25 19.30 0.12 2 8 39.0 Put 18.15 22.05 17.00 -2.94 0 23 40.0 Put 18.90 22.80 21.00 0.31 0 900 41.0 Put 19.70 23.60 18.80 -2.65 0 21 42.0 Put 20.50 24.40 20.95 -1.26 0 131 43.0 Put 22.10 25.40 21.00 -1.96 0 19 44.0 Put 23.50 26.20 21.00 -2.72 0 31 45.0 Put 23.70 26.90 25.35 0.87 0 2 46.0 Put 24.50 27.85 0.00 0.00 0 0 47.0 Put 25.30 28.70 24.50 -1.69 0 3 48.0 Put 26.15 29.40 0.00 0.00 0 0 49.0 Put 26.95 30.35 0.00 0.00 0 0 50.0 Put 27.80 31.20 25.94 -2.83 0 37 51.0 Put 28.60 31.90 0.00 0.00 0 0 52.0 Put 29.45 32.85 0.00 0.00 0 0 53.0 Put 30.30 33.70 0.00 0.00 0 0 54.0 Put 31.15 34.40 0.00 0.00 0 0 55.0 Put 32.00 35.40 33.90 0.84 0 1 56.0 Put 32.85 36.40 34.60 0.66 0 4 57.0 Put 33.75 37.40 0.00 0.00 0 0 58.0 Put 33.50 37.85 36.59 0.90 0 8 59.0 Put 35.45 38.90 0.00 0.00 0 0 60.0 Put 36.35 39.90 38.77 1.33 0 385 61.0 Put 37.20 40.90 0.00 0.00 0 0 62.0 Put 38.10 41.40 40.25 1.07 0 9 63.0 Put 38.00 42.40 41.10 1.04 0 4 64.0 Put 39.90 43.30 0.00 0.00 0 0 65.0 Put 41.00 43.95 41.89 0.08 1 207 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2021 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 10, 2021 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 30.39 30.45 30.21 -2.04 -6.33 2600X1600 0.00 0.00 7,156,568 Fri Dec 10 2021 3:51:38 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 10 2021 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.05 14.30 0.00 0.00 0 0 17.0 Call 13.10 13.30 0.00 0.00 0 0 18.0 Call 12.00 12.30 0.00 0.00 0 0 19.0 Call 11.15 11.30 0.00 0.00 0 0 20.0 Call 10.05 10.30 11.96 -0.29 0 4 21.0 Call 9.05 9.30 0.00 0.00 0 0 22.0 Call 8.05 8.30 0.00 0.00 0 0 23.0 Call 7.00 7.30 7.30 -1.95 3 0 24.0 Call 6.15 6.30 0.00 0.00 0 0 25.0 Call 5.15 5.30 5.05 -2.21 27 19 26.0 Call 4.15 4.35 4.40 -1.86 5 0 27.0 Call 3.20 3.40 3.30 -1.97 4 0 28.0 Call 2.16 2.38 2.19 -2.10 5 66 29.0 Call 1.35 1.47 1.30 -2.01 39 77 30.0 Call 0.66 0.73 0.65 -1.71 592 457 31.0 Call 0.25 0.30 0.29 -1.19 1,878 577 32.0 Call 0.10 0.13 0.12 -0.67 1,272 1,407 33.0 Call 0.05 0.06 0.05 -0.29 662 1,404 33.5 Call 0.04 0.05 0.05 -0.17 236 407 34.0 Call 0.03 0.04 0.04 -0.09 365 1,516 34.5 Call 0.01 0.04 0.02 -0.07 21 590 35.0 Call 0.01 0.03 0.03 -0.03 136 1,057 35.5 Call 0.01 0.03 0.01 -0.04 4 649 36.0 Call 0.00 0.03 0.01 -0.02 8 1,281 36.5 Call 0.00 0.03 0.02 0.00 7 230 37.0 Call 0.00 0.01 0.01 0.00 49 1,339 37.5 Call 0.00 0.03 0.02 0.01 15 250 38.0 Call 0.00 0.02 0.01 0.01 30 703 38.5 Call 0.00 0.01 0.01 0.01 34 349 39.0 Call 0.00 0.01 0.02 0.02 5 595 39.5 Call 0.00 0.03 0.01 0.01 0 135 40.0 Call 0.00 0.02 0.01 0.01 63 2,079 40.5 Call 0.00 0.02 0.02 0.02 1 188 41.0 Call 0.00 0.02 0.02 0.02 86 963 41.5 Call 0.00 0.03 0.02 0.02 0 210 42.0 Call 0.00 0.03 0.01 0.01 19 334 42.5 Call 0.00 0.02 0.01 0.01 0 180 43.0 Call 0.00 0.03 0.01 0.01 19 347 44.0 Call 0.00 0.01 0.02 0.02 10 829 45.0 Call 0.00 0.02 0.02 0.02 0 281 45.5 Call 0.00 0.05 0.01 0.01 0 42 46.0 Call 0.00 0.05 0.01 0.01 0 84 47.0 Call 0.00 0.01 0.01 0.01 0 415 48.0 Call 0.00 0.03 0.03 0.03 0 47 49.0 Call 0.00 0.06 0.02 0.02 0 18 50.0 Call 0.00 0.01 0.01 0.01 1 820 55.0 Call 0.00 0.03 0.02 0.02 0 107 60.0 Call 0.00 0.05 0.01 0.01 0 1,837 65.0 Call 0.00 0.02 0.03 0.03 0 21 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 44.00 45.00 45.50 46.00 47.00 48.00 49.00 50.00 55.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.02 0.01 0.01 0 1 17.0 Put 0.00 0.02 0.00 0.00 0 0 18.0 Put 0.00 0.05 0.00 0.00 0 0 19.0 Put 0.00 0.05 0.00 0.00 0 0 20.0 Put 0.00 0.03 0.01 0.01 0 221 21.0 Put 0.00 0.03 0.00 0.00 0 0 22.0 Put 0.00 0.03 0.00 0.00 0 0 23.0 Put 0.00 0.03 0.00 0.00 0 0 24.0 Put 0.00 0.03 0.00 0.00 0 0 25.0 Put 0.02 0.03 0.02 0.01 63 1,198 26.0 Put 0.03 0.05 0.04 0.02 236 0 27.0 Put 0.06 0.08 0.07 0.05 217 3 28.0 Put 0.10 0.13 0.13 0.09 1,486 768 29.0 Put 0.19 0.24 0.22 0.16 1,881 810 30.0 Put 0.47 0.52 0.47 0.35 3,096 1,884 31.0 Put 1.04 1.15 1.17 0.94 1,815 1,096 32.0 Put 1.86 2.06 2.12 1.58 969 1,780 33.0 Put 2.80 2.96 3.00 1.90 933 1,428 33.5 Put 3.25 3.45 3.40 1.92 878 842 34.0 Put 3.75 3.95 3.89 2.00 1,643 2,170 34.5 Put 4.25 4.40 3.95 1.61 1,405 1,555 35.0 Put 4.75 4.90 5.00 2.19 1,684 3,421 35.5 Put 5.25 5.40 5.45 2.15 2,720 2,453 36.0 Put 5.75 5.90 6.00 2.22 24 1,092 36.5 Put 6.25 6.45 6.40 2.12 4 488 37.0 Put 6.75 6.90 6.95 2.18 73 615 37.5 Put 7.25 7.40 7.05 1.79 2 415 38.0 Put 7.70 7.90 7.84 2.08 15 152 38.5 Put 8.25 8.40 8.40 2.14 45 162 39.0 Put 8.70 8.95 8.94 2.18 26 223 39.5 Put 9.20 9.45 9.14 1.88 5 55 40.0 Put 9.70 9.90 9.86 2.11 19 434 40.5 Put 10.20 10.55 6.52 -1.73 0 21 41.0 Put 10.70 10.95 10.18 1.43 13 92 41.5 Put 11.20 11.45 10.94 1.69 1 12 42.0 Put 11.70 11.95 9.64 -0.11 0 64 42.5 Put 12.20 12.45 12.00 1.75 0 36 43.0 Put 12.70 12.95 9.99 -0.76 0 72 44.0 Put 13.70 14.00 11.96 0.21 0 99 45.0 Put 14.70 14.95 14.26 1.51 1 3 45.5 Put 15.20 15.40 8.69 -4.56 0 1 46.0 Put 15.70 15.90 9.10 -4.65 0 13 47.0 Put 16.70 17.10 9.50 -5.25 0 4 48.0 Put 17.70 17.90 0.00 0.00 0 0 49.0 Put 18.70 19.10 0.00 0.00 0 0 50.0 Put 19.70 19.90 13.60 -4.15 0 1 55.0 Put 24.75 24.85 18.44 -4.31 0 1 60.0 Put 29.70 30.00 20.00 -7.75 0 1 65.0 Put 34.70 35.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 17 2021 7 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.10 14.30 0.00 0.00 0 0 17.0 Call 13.10 13.30 0.00 0.00 0 0 18.0 Call 12.05 12.30 0.00 0.00 0 0 19.0 Call 11.05 11.30 0.00 0.00 0 0 20.0 Call 10.05 10.35 12.13 -0.13 0 34 21.0 Call 9.15 9.35 16.60 5.34 0 8 22.0 Call 8.15 8.40 8.75 -1.52 0 5 23.0 Call 7.15 7.35 7.10 -2.18 2 91 24.0 Call 6.20 6.40 0.00 0.00 0 0 25.0 Call 5.25 5.45 5.30 -2.00 6 57 26.0 Call 4.35 4.50 4.45 -1.88 2 97 27.0 Call 3.45 3.60 4.20 -1.17 2 39 28.0 Call 2.65 2.76 2.69 -1.76 8 82 29.0 Call 1.96 2.04 1.90 -1.66 62 78 30.0 Call 1.37 1.45 1.43 -1.34 371 456 31.0 Call 0.92 0.98 0.95 -1.12 823 581 32.0 Call 0.61 0.65 0.61 -0.88 345 1,337 33.0 Call 0.40 0.43 0.41 -0.61 558 821 33.5 Call 0.31 0.35 0.29 -0.55 182 51 34.0 Call 0.26 0.29 0.26 -0.42 237 2,103 34.5 Call 0.21 0.23 0.21 -0.36 21 4 35.0 Call 0.18 0.19 0.19 -0.27 343 4,276 35.5 Call 0.13 0.16 0.15 -0.22 47 15 36.0 Call 0.11 0.13 0.12 -0.18 57 1,472 36.5 Call 0.09 0.11 0.10 -0.14 23 9 37.0 Call 0.08 0.09 0.08 -0.12 149 1,900 37.5 Call 0.06 0.09 0.07 -0.10 1 75 38.0 Call 0.05 0.08 0.05 -0.09 50 1,590 38.5 Call 0.05 0.07 0.06 -0.06 11 172 39.0 Call 0.03 0.07 0.04 -0.06 35 677 39.5 Call 0.03 0.05 0.04 -0.05 9 82 40.0 Call 0.02 0.05 0.04 -0.04 930 8,701 40.5 Call 0.02 0.05 0.03 -0.04 23 116 41.0 Call 0.02 0.05 0.03 -0.03 35 1,387 41.5 Call 0.01 0.05 0.03 -0.02 2 182 42.0 Call 0.01 0.05 0.03 -0.02 215 2,119 42.5 Call 0.01 0.03 0.05 0.01 0 128 43.0 Call 0.01 0.03 0.01 -0.03 25 3,055 44.0 Call 0.01 0.03 0.02 -0.01 40 8,336 45.0 Call 0.01 0.03 0.02 -0.01 202 23,747 46.0 Call 0.00 0.03 0.02 -0.01 3 574 47.0 Call 0.01 0.03 0.03 0.01 0 969 48.0 Call 0.00 0.01 0.01 -0.01 28 2,087 49.0 Call 0.00 0.03 0.03 0.02 0 410 50.0 Call 0.00 0.02 0.01 0.00 15 8,948 51.0 Call 0.00 0.03 0.05 0.04 0 160 52.0 Call 0.00 0.02 0.04 0.04 80 2,566 53.0 Call 0.00 0.01 0.01 0.01 1 421 54.0 Call 0.00 0.01 0.01 0.01 0 8,309 55.0 Call 0.00 0.02 0.02 0.02 0 3,109 56.0 Call 0.00 0.03 0.02 0.02 1 1,374 57.0 Call 0.00 0.03 0.02 0.02 10 61 58.0 Call 0.00 0.03 0.04 0.04 0 238 59.0 Call 0.00 0.03 0.03 0.03 0 60 60.0 Call 0.00 0.01 0.01 0.01 0 16,088 61.0 Call 0.00 0.03 0.10 0.10 0 80 62.0 Call 0.00 0.03 0.05 0.05 0 178 63.0 Call 0.00 0.01 0.09 0.09 0 144 64.0 Call 0.00 0.02 0.05 0.05 0 116 65.0 Call 0.00 0.02 0.01 0.01 0 4,711 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.00 0.00 0 0 18.0 Put 0.00 0.03 0.00 0.00 0 0 19.0 Put 0.01 0.03 0.02 0.00 0 1 20.0 Put 0.01 0.03 0.02 0.00 7 861 21.0 Put 0.03 0.04 0.04 0.01 5 695 22.0 Put 0.04 0.06 0.05 0.02 60 138 23.0 Put 0.06 0.08 0.08 0.04 82 260 24.0 Put 0.09 0.11 0.11 0.06 87 216 25.0 Put 0.15 0.16 0.15 0.08 2,093 1,885 26.0 Put 0.20 0.24 0.22 0.13 314 1,329 27.0 Put 0.32 0.35 0.34 0.20 647 747 28.0 Put 0.51 0.52 0.52 0.31 2,192 1,162 29.0 Put 0.78 0.83 0.81 0.48 2,742 644 30.0 Put 1.17 1.24 1.28 0.75 6,645 4,332 31.0 Put 1.72 1.80 1.77 0.94 2,033 2,087 32.0 Put 2.40 2.48 2.46 1.21 1,388 2,333 33.0 Put 3.15 3.30 3.24 1.45 568 1,505 33.5 Put 3.55 3.70 3.72 1.61 23 8 34.0 Put 4.00 4.15 4.20 1.75 51 3,643 34.5 Put 4.45 4.70 3.91 1.07 3 22 35.0 Put 4.90 5.05 5.15 1.92 212 6,557 35.5 Put 5.35 5.65 4.85 1.21 1 0 36.0 Put 5.85 6.00 6.08 2.01 23 1,500 36.5 Put 6.30 6.50 4.67 0.16 0 5 37.0 Put 6.80 7.00 6.92 1.94 80 2,610 37.5 Put 7.30 7.45 0.00 0.00 0 0 38.0 Put 7.80 8.10 7.80 1.89 10 1,537 38.5 Put 8.30 8.50 7.94 1.55 56 128 39.0 Put 8.80 8.95 8.96 2.08 7 723 39.5 Put 9.25 9.75 8.86 1.50 1 98 40.0 Put 9.75 10.00 9.97 2.12 525 1,637 40.5 Put 10.25 10.45 4.30 -4.04 0 24 41.0 Put 10.75 10.95 10.15 1.32 15 228 41.5 Put 11.25 11.60 9.03 -0.29 0 26 42.0 Put 11.70 12.05 11.30 1.48 5 3,048 42.5 Put 12.25 12.40 12.04 1.73 0 5 43.0 Put 12.75 12.95 13.10 2.29 4 130 44.0 Put 13.75 14.00 11.90 0.09 0 354 45.0 Put 14.75 15.00 14.28 1.48 2 963 46.0 Put 15.75 16.05 15.36 1.56 0 81 47.0 Put 16.70 17.00 10.30 -4.49 0 39 48.0 Put 17.70 18.20 8.30 -7.49 0 8 49.0 Put 18.70 19.10 18.43 1.65 0 17 50.0 Put 19.70 20.05 12.62 -5.16 0 784 51.0 Put 20.70 20.90 10.70 -8.08 0 1 52.0 Put 21.70 22.00 15.80 -3.97 0 2 53.0 Put 22.70 23.10 12.30 -8.47 0 15 54.0 Put 23.70 23.95 17.50 -4.27 0 21 55.0 Put 24.70 25.25 22.20 -0.57 0 202 56.0 Put 25.50 26.15 14.90 -8.87 0 2 57.0 Put 26.70 27.00 15.80 -8.97 0 22 58.0 Put 27.75 28.10 21.10 -4.67 0 9 59.0 Put 28.70 29.10 22.52 -4.25 0 10 60.0 Put 29.70 30.00 22.76 -5.01 0 890 61.0 Put 30.70 31.10 24.80 -3.97 0 71 62.0 Put 31.70 32.05 20.30 -9.47 0 17 63.0 Put 32.70 33.10 20.10 -10.67 0 21 64.0 Put 33.55 34.00 23.80 -7.97 0 38 65.0 Put 34.70 35.20 23.10 -9.67 0 19 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2021 13 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.10 14.35 0.00 0.00 0 0 17.0 Call 13.10 13.30 0.00 0.00 0 0 18.0 Call 12.05 12.30 0.00 0.00 0 0 19.0 Call 11.05 11.30 0.00 0.00 0 0 20.0 Call 10.15 10.35 0.00 0.00 0 0 21.0 Call 9.15 9.35 0.00 0.00 0 0 22.0 Call 8.10 8.35 0.00 0.00 0 0 23.0 Call 7.00 7.40 0.00 0.00 0 0 24.0 Call 6.25 6.45 0.00 0.00 0 0 25.0 Call 5.30 5.55 7.18 -0.19 0 183 26.0 Call 4.45 4.65 0.00 0.00 0 0 27.0 Call 3.70 3.85 0.00 0.00 0 0 28.0 Call 2.95 3.10 4.51 -0.15 0 6 29.0 Call 2.32 2.42 2.25 -1.62 5 5 30.0 Call 1.77 1.85 1.81 -1.33 91 336 31.0 Call 1.32 1.40 1.32 -1.17 70 68 32.0 Call 0.98 1.04 1.01 -0.93 173 173 33.0 Call 0.71 0.76 0.71 -0.77 47 407 33.5 Call 0.60 0.65 0.76 -0.51 15 7 34.0 Call 0.51 0.56 0.51 -0.60 133 1,022 34.5 Call 0.44 0.48 0.45 -0.50 33 33 35.0 Call 0.37 0.41 0.39 -0.44 165 1,108 35.5 Call 0.30 0.35 0.33 -0.38 8 89 36.0 Call 0.27 0.30 0.27 -0.34 45 166 36.5 Call 0.23 0.26 0.54 0.02 0 92 37.0 Call 0.20 0.23 0.22 -0.22 172 969 37.5 Call 0.17 0.20 0.21 -0.17 2 206 38.0 Call 0.15 0.18 0.16 -0.17 21 1,656 38.5 Call 0.13 0.16 0.14 -0.14 9 243 39.0 Call 0.11 0.15 0.12 -0.12 3 2,125 39.5 Call 0.10 0.13 0.11 -0.10 2 116 40.0 Call 0.10 0.11 0.11 -0.08 109 1,113 40.5 Call 0.08 0.10 0.09 -0.07 4 70 41.0 Call 0.07 0.09 0.08 -0.06 25 147 41.5 Call 0.06 0.09 0.08 -0.05 17 51 42.0 Call 0.06 0.08 0.07 -0.04 16 371 42.5 Call 0.05 0.07 0.06 -0.04 1 45 43.0 Call 0.05 0.07 0.06 -0.03 2 134 43.5 Call 0.04 0.06 0.10 0.02 0 30 44.0 Call 0.04 0.06 0.04 -0.03 10 305 44.5 Call 0.03 0.07 0.04 -0.02 2 33 45.0 Call 0.03 0.04 0.03 -0.03 80 137 45.5 Call 0.03 0.06 0.10 0.05 0 23 46.0 Call 0.02 0.06 0.03 -0.02 13 38 47.0 Call 0.02 0.04 0.07 0.02 0 28 48.0 Call 0.02 0.04 0.07 0.03 0 42 49.0 Call 0.01 0.03 0.02 -0.02 12 224 50.0 Call 0.00 0.03 0.04 0.01 0 262 55.0 Call 0.01 0.03 0.03 0.02 0 156 60.0 Call 0.01 0.03 0.02 0.02 11 430 65.0 Call 0.00 0.03 0.02 0.02 0 540 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 55.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.07 0.00 0.00 0 0 17.0 Put 0.00 0.07 0.00 0.00 0 0 18.0 Put 0.00 0.08 0.00 0.00 0 0 19.0 Put 0.00 0.06 0.00 0.00 0 0 20.0 Put 0.01 0.07 0.00 0.00 0 0 21.0 Put 0.02 0.08 0.00 0.00 0 0 22.0 Put 0.05 0.13 0.07 0.00 10 0 23.0 Put 0.08 0.17 0.12 0.04 234 0 24.0 Put 0.15 0.19 0.14 0.04 10 0 25.0 Put 0.24 0.29 0.27 0.13 91 501 26.0 Put 0.37 0.42 0.43 0.23 16 7 27.0 Put 0.56 0.60 0.53 0.23 25 70 28.0 Put 0.82 0.88 0.88 0.44 89 1,664 29.0 Put 1.16 1.23 1.16 0.52 32 91 30.0 Put 1.60 1.67 1.59 0.68 83 1,064 31.0 Put 2.14 2.23 2.16 0.90 31 370 32.0 Put 2.78 2.88 2.77 1.06 52 200 33.0 Put 3.50 3.65 3.64 1.38 12 200 33.5 Put 3.90 4.00 0.00 0.00 0 0 34.0 Put 4.25 4.45 4.40 1.52 43 291 34.5 Put 4.70 4.85 4.82 1.59 5 30 35.0 Put 5.10 5.30 5.35 1.74 79 527 35.5 Put 5.55 5.85 4.95 0.96 1 110 36.0 Put 6.00 6.20 5.94 1.56 3 293 36.5 Put 6.45 6.65 6.60 1.80 22 59 37.0 Put 6.95 7.10 7.15 1.93 37 129 37.5 Put 7.40 7.60 7.39 1.73 2 17 38.0 Put 7.90 8.15 5.92 -0.19 0 139 38.5 Put 8.40 8.55 8.50 1.94 13 15 39.0 Put 8.85 9.05 8.27 1.25 4 74 39.5 Put 9.35 9.60 5.58 -1.91 0 38 40.0 Put 9.85 10.00 7.73 -0.23 0 155 40.5 Put 10.35 10.75 6.70 -1.74 0 37 41.0 Put 10.80 11.05 6.88 -2.04 0 12 41.5 Put 11.30 11.50 5.71 -3.69 0 19 42.0 Put 11.80 12.05 9.94 0.05 0 28 42.5 Put 12.30 12.70 7.18 -3.20 0 58 43.0 Put 12.80 13.05 7.61 -3.26 0 91 43.5 Put 13.30 13.50 0.00 0.00 0 0 44.0 Put 13.75 14.25 12.93 1.08 0 16 44.5 Put 14.25 14.60 8.60 -3.74 0 38 45.0 Put 14.75 15.00 13.90 1.07 0 7 45.5 Put 15.25 15.55 10.20 -3.13 0 1 46.0 Put 15.75 16.15 8.50 -5.33 0 21 47.0 Put 16.75 16.95 11.03 -3.79 0 33 48.0 Put 17.75 18.20 10.10 -5.72 0 11 49.0 Put 18.75 19.00 10.90 -5.91 0 7 50.0 Put 19.75 19.95 11.70 -6.11 0 22 55.0 Put 24.75 25.00 18.15 -4.63 0 58 60.0 Put 29.75 30.00 19.30 -8.48 0 13 65.0 Put 34.75 34.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 31 2021 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.20 8.50 10.35 0.00 0 1 23.0 Call 7.10 7.55 0.00 0.00 0 0 24.0 Call 6.45 6.60 6.91 -1.54 10 0 25.0 Call 5.55 5.75 5.60 -1.93 115 70 26.0 Call 4.75 4.95 0.00 0.00 0 0 27.0 Call 4.05 4.20 4.10 -1.71 10 0 28.0 Call 3.30 3.50 3.50 -1.54 1 49 29.0 Call 2.77 2.88 3.30 -1.00 1 37 30.0 Call 2.25 2.34 2.26 -1.35 89 352 31.0 Call 1.79 1.88 1.81 -1.20 156 74 32.0 Call 1.45 1.52 1.45 -1.02 741 350 33.0 Call 1.15 1.22 1.17 -0.84 133 239 34.0 Call 0.91 0.97 0.92 -0.71 176 487 35.0 Call 0.72 0.79 0.71 -0.62 193 2,603 36.0 Call 0.57 0.60 0.55 -0.52 112 505 36.5 Call 0.49 0.54 0.51 -0.44 39 576 37.0 Call 0.45 0.48 0.44 -0.40 43 2,557 37.5 Call 0.38 0.43 0.41 -0.35 43 484 38.0 Call 0.36 0.39 0.38 -0.30 31 467 38.5 Call 0.31 0.35 0.33 -0.28 8 235 39.0 Call 0.29 0.32 0.30 -0.25 23 554 39.5 Call 0.25 0.29 0.27 -0.23 2 103 40.0 Call 0.23 0.24 0.24 -0.22 427 4,307 40.5 Call 0.19 0.25 0.21 -0.19 47 212 41.0 Call 0.16 0.21 0.20 -0.17 164 955 41.5 Call 0.15 0.21 0.19 -0.15 5 157 42.0 Call 0.15 0.19 0.16 -0.15 29 1,710 42.5 Call 0.13 0.17 0.32 0.04 0 56 43.0 Call 0.13 0.15 0.13 -0.13 35 945 43.5 Call 0.11 0.14 0.17 -0.07 1 97 44.0 Call 0.11 0.13 0.11 -0.11 32 1,164 44.5 Call 0.09 0.15 0.21 0.01 0 92 45.0 Call 0.10 0.11 0.10 -0.09 128 5,582 45.5 Call 0.09 0.11 0.12 -0.05 1 19 46.0 Call 0.08 0.10 0.10 -0.06 3 643 47.0 Call 0.07 0.09 0.07 -0.07 2 659 48.0 Call 0.06 0.08 0.07 -0.05 15 1,031 49.0 Call 0.05 0.10 0.06 -0.05 23 637 50.0 Call 0.05 0.07 0.07 -0.03 99 4,739 51.0 Call 0.04 0.06 0.07 -0.02 39 443 52.0 Call 0.04 0.06 0.06 -0.01 11 465 53.0 Call 0.03 0.09 0.05 -0.02 11 446 54.0 Call 0.03 0.05 0.05 -0.01 90 325 55.0 Call 0.03 0.05 0.05 -0.01 50 1,437 56.0 Call 0.03 0.05 0.03 -0.02 430 4,824 60.0 Call 0.00 0.03 0.04 0.00 0 1,336 65.0 Call 0.02 0.03 0.03 0.02 25 2,165 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 0.15 0.21 0.18 0.07 172 45 23.0 Put 0.22 0.28 0.27 0.12 19 1 24.0 Put 0.33 0.38 0.36 0.14 33 2 25.0 Put 0.46 0.52 0.50 0.20 20 603 26.0 Put 0.66 0.71 0.69 0.27 53 22 27.0 Put 0.91 0.97 0.98 0.41 36 10 28.0 Put 1.23 1.28 1.26 0.46 894 2,723 29.0 Put 1.62 1.69 1.66 0.60 456 526 30.0 Put 2.08 2.16 2.11 0.74 1,150 1,579 31.0 Put 2.64 2.72 2.72 0.94 31 435 32.0 Put 3.25 3.40 3.31 1.07 15 524 33.0 Put 3.95 4.05 4.05 1.27 28 238 34.0 Put 4.70 4.85 4.50 1.10 12 822 35.0 Put 5.45 5.65 5.65 1.55 784 1,391 36.0 Put 6.35 6.55 6.52 1.68 12 224 36.5 Put 6.75 6.90 4.95 -0.27 0 45 37.0 Put 7.20 7.35 7.10 1.49 6 474 37.5 Put 7.60 7.85 7.18 1.15 0 55 38.0 Put 8.10 8.25 8.04 1.59 16 425 38.5 Put 8.55 8.75 7.80 0.91 1 193 39.0 Put 9.05 9.20 8.65 1.32 6 552 39.5 Put 9.50 9.70 8.91 1.13 1 30 40.0 Put 9.95 10.20 9.55 1.32 19 1,072 40.5 Put 10.40 10.75 7.78 -0.90 0 34 41.0 Put 10.90 11.15 10.35 1.21 1 554 41.5 Put 11.35 12.00 8.51 -1.10 0 8 42.0 Put 11.85 12.30 11.10 1.02 0 110 42.5 Put 12.35 12.65 11.85 1.30 0 22 43.0 Put 12.85 13.10 7.70 -3.33 0 44 43.5 Put 13.35 13.70 12.85 1.34 1 2 44.0 Put 13.85 14.10 13.88 1.89 3 309 44.5 Put 14.30 14.60 8.31 -4.16 0 1 45.0 Put 14.80 15.10 12.75 -0.21 0 238 45.5 Put 15.30 16.05 0.00 0.00 0 0 46.0 Put 15.80 16.05 15.10 1.17 0 21 47.0 Put 16.80 17.15 11.48 -3.43 0 6 48.0 Put 17.80 18.00 9.70 -6.19 0 13 49.0 Put 18.75 19.10 16.35 -0.53 0 138 50.0 Put 19.75 20.20 14.15 -3.72 0 28 51.0 Put 20.75 21.00 12.05 -6.81 0 10 52.0 Put 21.75 22.40 12.80 -7.05 0 71 53.0 Put 22.75 23.20 0.00 0.00 0 0 54.0 Put 23.65 24.40 14.00 -7.83 0 0 55.0 Put 24.75 25.40 24.38 1.55 0 2 56.0 Put 25.75 26.25 19.66 -4.16 0 1 60.0 Put 29.30 30.50 23.30 -4.51 0 1,665 65.0 Put 34.30 35.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 7 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.10 14.35 0.00 0.00 0 0 17.0 Call 13.00 13.40 0.00 0.00 0 0 18.0 Call 12.00 12.40 0.00 0.00 0 0 19.0 Call 11.05 11.40 0.00 0.00 0 0 20.0 Call 10.15 10.45 11.45 -0.89 0 4 21.0 Call 9.20 9.50 0.00 0.00 0 0 22.0 Call 8.10 8.60 0.00 0.00 0 0 23.0 Call 7.45 7.65 0.00 0.00 0 0 24.0 Call 6.60 6.80 0.00 0.00 0 0 25.0 Call 5.80 6.00 6.45 -1.26 5 11 26.0 Call 5.05 5.20 6.75 -0.12 0 2 27.0 Call 4.35 4.50 0.00 0.00 0 0 28.0 Call 3.70 3.85 3.85 -1.49 3 2 29.0 Call 3.10 3.25 5.20 0.56 0 13 30.0 Call 2.63 2.77 2.62 -1.36 101 65 31.0 Call 2.20 2.32 2.21 -1.20 9 140 31.5 Call 2.01 2.10 2.10 -1.06 2 22 32.0 Call 1.83 1.91 1.79 -1.11 59 115 32.5 Call 1.66 1.74 1.83 -0.84 8 14 33.0 Call 1.51 1.60 1.54 -0.91 66 71 33.5 Call 1.38 1.45 2.12 -0.14 0 14 34.0 Call 1.25 1.32 1.30 -0.77 19 12 34.5 Call 1.13 1.22 1.29 -0.60 2 28 35.0 Call 1.03 1.11 1.08 -0.67 46 292 35.5 Call 0.94 1.00 1.07 -0.53 2 15 36.0 Call 0.85 0.94 0.94 -0.52 29 98 36.5 Call 0.78 0.83 0.92 -0.42 4 27 37.0 Call 0.70 0.76 0.74 -0.49 4 43 37.5 Call 0.64 0.70 1.07 -0.06 0 92 38.0 Call 0.59 0.63 0.60 -0.44 5 96 38.5 Call 0.52 0.60 0.98 0.04 0 7 39.0 Call 0.49 0.53 0.49 -0.37 685 514 39.5 Call 0.44 0.49 0.54 -0.26 1 18 40.0 Call 0.40 0.45 0.45 -0.28 17 1,262 40.5 Call 0.36 0.41 0.45 -0.21 5 12 41.0 Call 0.33 0.38 0.43 -0.18 1 11 41.5 Call 0.30 0.35 0.37 -0.20 1 23 42.0 Call 0.28 0.33 0.52 0.00 0 89 43.0 Call 0.23 0.28 0.28 -0.17 33 55 44.0 Call 0.20 0.25 0.26 -0.12 31 50 45.0 Call 0.17 0.22 0.23 -0.10 13 258 46.0 Call 0.15 0.19 0.17 -0.12 2 14 47.0 Call 0.13 0.17 0.24 -0.01 0 10 48.0 Call 0.12 0.17 0.23 0.01 0 17 49.0 Call 0.08 0.16 0.21 0.01 0 49 50.0 Call 0.07 0.17 0.13 -0.05 1 92 55.0 Call 0.07 0.12 0.10 -0.01 1 1,174 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.09 0.05 0.01 21 1 17.0 Put 0.01 0.11 0.00 0.00 0 0 18.0 Put 0.02 0.13 0.00 0.00 0 0 19.0 Put 0.04 0.17 0.00 0.00 0 0 20.0 Put 0.10 0.18 0.10 0.00 0 164 21.0 Put 0.18 0.23 0.20 0.05 0 2 22.0 Put 0.26 0.31 0.29 0.10 9 1 23.0 Put 0.36 0.42 0.00 0.00 0 0 24.0 Put 0.51 0.58 0.50 0.14 1 12 25.0 Put 0.69 0.75 0.70 0.22 17 85 26.0 Put 0.93 1.02 0.99 0.35 36 53 27.0 Put 1.22 1.32 1.25 0.41 17 236 28.0 Put 1.57 1.64 1.63 0.52 13 98 29.0 Put 1.99 2.09 2.05 0.64 25 56 30.0 Put 2.47 2.57 2.56 0.81 43 322 31.0 Put 3.00 3.15 3.07 0.89 8 42 31.5 Put 3.30 3.45 3.37 0.94 1 21 32.0 Put 3.65 3.75 3.33 0.66 3 324 32.5 Put 3.95 4.10 3.93 0.99 2 18 33.0 Put 4.30 4.45 3.42 0.20 0 25 33.5 Put 4.65 4.80 3.55 0.03 0 4 34.0 Put 5.05 5.20 5.10 1.26 3 528 34.5 Put 5.40 5.60 3.86 -0.30 0 1 35.0 Put 5.80 6.05 4.65 0.14 0 48 35.5 Put 6.20 6.40 5.66 0.79 1 1 36.0 Put 6.65 6.80 4.97 -0.26 0 25 36.5 Put 7.05 7.25 5.43 -0.18 0 8 37.0 Put 7.45 7.65 7.58 1.59 1 51 37.5 Put 7.90 8.10 6.57 0.17 0 7 38.0 Put 8.35 8.50 8.38 1.58 1 10 38.5 Put 8.80 9.00 8.18 0.97 0 1 39.0 Put 9.25 9.40 9.00 1.37 0 18 39.5 Put 9.70 9.90 5.82 -2.24 0 21 40.0 Put 10.15 10.35 9.81 1.31 9 12 40.5 Put 10.60 10.80 5.70 -3.23 0 1 41.0 Put 11.10 11.30 6.60 -2.78 0 1 41.5 Put 11.55 11.75 11.26 1.42 1 0 42.0 Put 12.00 12.30 11.62 1.33 1 1 43.0 Put 12.95 13.20 12.48 1.27 2 2 44.0 Put 13.95 14.75 9.47 -2.68 0 2 45.0 Put 14.90 15.70 0.00 0.00 0 0 46.0 Put 15.85 16.45 0.00 0.00 0 0 47.0 Put 16.85 17.50 0.00 0.00 0 0 48.0 Put 17.85 18.45 0.00 0.00 0 0 49.0 Put 18.85 19.25 0.00 0.00 0 0 50.0 Put 19.80 20.35 0.00 0.00 0 0 55.0 Put 24.75 25.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.00 14.40 0.00 0.00 0 0 17.0 Call 13.10 13.40 0.00 0.00 0 0 18.0 Call 12.15 12.45 0.00 0.00 0 0 19.0 Call 11.15 11.50 0.00 0.00 0 0 20.0 Call 10.15 10.55 0.00 0.00 0 0 21.0 Call 9.25 9.65 0.00 0.00 0 0 22.0 Call 8.35 8.95 0.00 0.00 0 0 23.0 Call 7.60 7.80 0.00 0.00 0 0 24.0 Call 6.80 7.00 0.00 0.00 0 0 25.0 Call 6.00 6.20 0.00 0.00 0 0 26.0 Call 5.25 5.45 0.00 0.00 0 0 27.0 Call 4.60 4.75 0.00 0.00 0 0 28.0 Call 4.00 4.15 0.00 0.00 0 0 29.0 Call 3.45 3.60 0.00 0.00 0 0 30.0 Call 2.94 3.10 3.03 -1.31 152 2 31.0 Call 2.51 2.65 2.70 -1.07 5 5 31.5 Call 2.33 2.43 2.50 -1.03 23 41 32.0 Call 2.13 2.27 2.10 -1.19 10 27 32.5 Call 1.99 2.10 2.01 -1.04 14 60 33.0 Call 1.81 1.95 2.18 -0.63 2 2 33.5 Call 1.69 1.80 1.88 -0.73 3 9 34.0 Call 1.56 1.67 1.81 -0.62 1 11 34.5 Call 1.41 1.55 2.58 0.33 0 6 35.0 Call 1.33 1.41 1.40 -0.70 14 62 35.5 Call 1.21 1.32 1.92 -0.03 0 8 36.0 Call 1.13 1.23 1.33 -0.47 8 42 36.5 Call 1.03 1.15 1.22 -0.46 32 34 37.0 Call 0.95 1.06 1.10 -0.46 5 42 37.5 Call 0.86 0.99 1.60 0.14 0 11 38.0 Call 0.81 0.91 0.90 -0.45 1 37 38.5 Call 0.74 0.85 1.24 -0.01 0 10 39.0 Call 0.69 0.77 0.84 -0.32 2 16 39.5 Call 0.63 0.73 1.13 0.05 0 51 40.0 Call 0.59 0.70 0.63 -0.37 34 56 40.5 Call 0.54 0.61 0.84 -0.10 0 81 41.0 Call 0.50 0.58 0.60 -0.27 1 284 41.5 Call 0.46 0.55 0.81 0.00 0 5 42.0 Call 0.43 0.51 0.00 0.00 0 0 43.0 Call 0.36 0.45 0.50 -0.16 9 9 45.0 Call 0.28 0.35 0.35 -0.14 2 77 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.03 0.09 0.06 -0.01 9 20 17.0 Put 0.02 0.14 0.10 0.01 0 5 18.0 Put 0.06 0.17 0.00 0.00 0 0 19.0 Put 0.10 0.22 0.00 0.00 0 0 20.0 Put 0.18 0.26 0.00 0.00 0 0 21.0 Put 0.26 0.34 0.00 0.00 0 0 22.0 Put 0.37 0.44 0.39 0.11 5 1 23.0 Put 0.51 0.58 0.46 0.08 1 1 24.0 Put 0.68 0.76 0.00 0.00 0 0 25.0 Put 0.90 0.98 0.96 0.32 16 2 26.0 Put 1.17 1.28 1.15 0.29 44 37 27.0 Put 1.49 1.57 1.44 0.35 1 13 28.0 Put 1.86 2.01 1.96 0.60 34 34 29.0 Put 2.30 2.40 2.37 0.66 18 23 30.0 Put 2.80 2.93 2.91 0.80 35 16 31.0 Put 3.35 3.50 3.10 0.55 15 10 31.5 Put 3.65 3.80 3.72 0.91 5 15 32.0 Put 3.95 4.10 3.67 0.60 1 7 32.5 Put 4.30 4.45 3.33 0.00 0 15 33.0 Put 4.65 4.80 4.70 1.11 10 91 33.5 Put 5.00 5.20 0.00 0.00 0 0 34.0 Put 5.35 5.50 4.30 0.09 0 5 34.5 Put 5.70 5.90 3.61 -0.92 0 3 35.0 Put 6.10 6.30 6.24 1.36 15 29 35.5 Put 6.50 6.70 6.68 1.45 0 15 36.0 Put 6.90 7.10 5.74 0.16 0 10 36.5 Put 7.30 7.55 7.11 1.15 0 3 37.0 Put 7.75 7.95 7.88 1.54 2 7 37.5 Put 8.15 8.35 7.75 1.01 0 16 38.0 Put 8.55 8.80 5.79 -1.34 0 6 38.5 Put 9.00 9.25 8.45 0.91 0 2 39.0 Put 9.45 9.70 7.75 -0.20 0 11 39.5 Put 9.90 10.15 9.38 1.01 1 0 40.0 Put 10.35 10.60 10.10 1.31 18 2 40.5 Put 10.80 11.00 0.00 0.00 0 0 41.0 Put 11.25 11.45 10.72 1.07 0 1 41.5 Put 11.75 11.95 7.94 -2.15 0 1 42.0 Put 12.20 12.50 0.00 0.00 0 0 43.0 Put 13.15 13.40 0.00 0.00 0 0 45.0 Put 15.00 15.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 42 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.15 14.35 0.00 0.00 0 0 17.0 Call 13.20 13.40 0.00 0.00 0 0 18.0 Call 12.15 12.45 0.00 0.00 0 0 19.0 Call 11.25 11.50 11.82 -1.57 4 15 20.0 Call 10.30 10.55 10.45 -2.01 6 119 22.5 Call 8.10 8.35 14.80 4.64 0 3 23.0 Call 7.70 7.95 7.78 -1.95 1 16 25.0 Call 6.20 6.35 6.20 -1.84 132 676 29.0 Call 3.70 3.85 3.72 -1.50 120 232 30.0 Call 3.20 3.35 3.24 -1.36 338 629 31.0 Call 2.80 2.88 2.84 -1.22 227 344 32.0 Call 2.44 2.53 2.46 -1.10 96 324 33.0 Call 2.12 2.18 2.10 -1.02 67 223 34.0 Call 1.83 1.90 1.88 -0.85 57 553 35.0 Call 1.58 1.64 1.55 -0.85 339 763 36.0 Call 1.37 1.43 1.34 -0.76 255 387 37.0 Call 1.18 1.22 1.20 -0.62 282 1,201 38.0 Call 1.01 1.09 1.02 -0.58 108 523 39.0 Call 0.89 0.95 0.93 -0.46 15 711 40.0 Call 0.77 0.84 0.80 -0.41 528 973 41.0 Call 0.66 0.73 0.69 -0.37 85 454 42.0 Call 0.60 0.65 0.60 -0.34 12 351 43.0 Call 0.51 0.57 0.54 -0.29 9 549 44.0 Call 0.44 0.50 0.51 -0.23 185 310 45.0 Call 0.40 0.48 0.43 -0.23 1,493 1,314 46.0 Call 0.35 0.40 0.39 -0.19 36 165 47.0 Call 0.34 0.37 0.36 -0.16 61 327 48.0 Call 0.30 0.33 0.47 0.01 0 261 49.0 Call 0.28 0.30 0.31 -0.11 10 129 50.0 Call 0.25 0.28 0.26 -0.12 37 860 55.0 Call 0.17 0.19 0.18 -0.06 107 1,224 Strike 16.00 17.00 18.00 19.00 20.00 22.50 23.00 25.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.07 0.10 0.09 0.03 88 51 17.0 Put 0.11 0.13 0.12 0.03 88 0 18.0 Put 0.15 0.18 0.15 0.03 1 0 19.0 Put 0.20 0.24 0.22 0.07 18 435 20.0 Put 0.28 0.32 0.33 0.11 122 1,408 22.5 Put 0.58 0.64 0.54 0.12 9 70 23.0 Put 0.66 0.71 0.66 0.17 25 106 25.0 Put 1.11 1.17 1.11 0.31 1,971 1,958 29.0 Put 2.58 2.66 2.57 0.59 119 1,073 30.0 Put 3.10 3.15 3.10 0.74 1,119 1,770 31.0 Put 3.65 3.75 3.80 0.98 59 236 32.0 Put 4.25 4.40 4.35 1.02 145 550 33.0 Put 4.95 5.05 4.87 0.98 80 646 34.0 Put 5.65 5.80 5.60 1.11 7 181 35.0 Put 6.40 6.50 6.55 1.39 106 1,416 36.0 Put 7.15 7.35 7.35 1.48 33 205 37.0 Put 8.00 8.10 7.69 1.11 1 242 38.0 Put 8.80 8.95 8.52 1.16 1 98 39.0 Put 9.65 9.85 9.39 1.24 2 80 40.0 Put 10.55 10.70 10.67 1.70 41 299 41.0 Put 11.45 11.60 10.08 0.25 0 104 42.0 Put 12.35 12.50 10.94 0.24 0 75 43.0 Put 13.30 13.45 13.37 1.77 1 58 44.0 Put 14.25 14.40 13.50 1.00 0 46 45.0 Put 15.15 15.40 14.76 1.34 6 99 46.0 Put 16.15 16.35 11.57 -2.77 0 24 47.0 Put 17.10 17.55 12.30 -2.98 0 9 48.0 Put 18.05 18.35 12.50 -3.72 0 5 49.0 Put 19.00 19.25 13.90 -3.28 0 1 50.0 Put 20.00 20.25 14.70 -3.44 0 21 55.0 Put 24.90 25.15 19.40 -3.61 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 49 Days to Expiration (Weeklys) BITO Mar 18 2022 98 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.15 14.70 0.00 0.00 0 0 17.0 Call 13.15 13.75 15.75 0.17 0 50 18.0 Call 12.40 12.95 0.00 0.00 0 0 19.0 Call 11.65 12.05 0.00 0.00 0 0 20.0 Call 10.85 11.25 11.20 -1.83 3 112 21.0 Call 10.15 10.50 12.31 0.10 0 81 22.0 Call 9.40 9.75 15.70 4.27 0 4 23.0 Call 8.85 9.10 14.50 3.82 0 14 24.0 Call 8.20 8.40 8.78 -1.17 6 2 25.0 Call 7.50 7.80 7.60 -1.71 25 362 26.0 Call 6.95 7.20 7.23 -1.43 3 62 27.0 Call 6.40 6.65 7.93 -0.17 0 11 28.0 Call 5.90 6.15 6.15 -1.39 56 82 29.0 Call 5.45 5.70 7.60 0.61 0 15 30.0 Call 5.05 5.25 5.10 -1.33 97 2,284 31.0 Call 4.60 4.85 4.75 -1.23 198 680 32.0 Call 4.25 4.45 4.30 -1.23 277 163 33.0 Call 3.90 4.10 3.95 -1.20 8 57 34.0 Call 3.55 3.80 3.68 -1.10 61 320 35.0 Call 3.30 3.50 3.40 -1.01 97 1,606 36.0 Call 3.05 3.25 3.12 -0.92 39 436 37.0 Call 2.83 2.98 2.90 -0.85 20 442 38.0 Call 2.62 2.79 2.71 -0.80 259 802 39.0 Call 2.42 2.58 2.77 -0.52 2 507 40.0 Call 2.26 2.41 2.32 -0.75 266 3,835 41.0 Call 2.07 2.24 2.32 -0.53 5 417 42.0 Call 1.91 2.08 1.96 -0.69 61 1,435 43.0 Call 1.77 1.93 2.00 -0.47 31 1,152 44.0 Call 1.64 1.80 1.84 -0.47 13 2,998 45.0 Call 1.55 1.67 1.60 -0.55 92 1,838 46.0 Call 1.42 1.56 2.00 -0.01 0 214 47.0 Call 1.33 1.46 1.48 -0.40 11 1,305 48.0 Call 1.22 1.36 1.33 -0.43 20 268 49.0 Call 1.15 1.28 1.87 0.21 0 119 50.0 Call 1.09 1.21 1.16 -0.41 70 4,845 51.0 Call 1.02 1.14 1.49 0.02 0 108 52.0 Call 0.96 1.07 1.13 -0.24 1 171 53.0 Call 0.91 1.02 1.19 -0.08 0 23 54.0 Call 0.84 0.96 2.41 1.20 0 75 55.0 Call 0.80 0.93 0.87 -0.28 57 1,212 56.0 Call 0.74 0.86 0.86 -0.23 151 306 57.0 Call 0.71 0.82 1.06 0.03 0 30 58.0 Call 0.68 0.77 0.76 -0.23 117 172 59.0 Call 0.65 0.74 0.73 -0.21 21 20 60.0 Call 0.65 0.72 0.68 -0.21 275 4,093 61.0 Call 0.59 0.68 0.91 0.06 0 44 62.0 Call 0.57 0.66 0.78 -0.02 0 263 63.0 Call 0.57 0.62 0.63 -0.13 3 18 64.0 Call 0.52 0.61 0.55 -0.16 1 131 65.0 Call 0.52 0.58 0.54 -0.16 154 7,479 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.38 0.45 0.41 0.05 334 15 17.0 Put 0.50 0.59 0.48 0.03 0 399 18.0 Put 0.65 0.74 0.70 0.13 83 338 19.0 Put 0.81 0.92 0.90 0.17 8 183 20.0 Put 1.08 1.15 1.12 0.20 77 767 21.0 Put 1.27 1.38 1.30 0.19 2 562 22.0 Put 1.55 1.67 1.59 0.26 2 173 23.0 Put 1.83 1.98 1.80 0.22 4 90 24.0 Put 2.18 2.33 2.22 0.36 35 835 25.0 Put 2.55 2.66 2.67 0.45 227 930 26.0 Put 2.97 3.20 3.00 0.43 2 133 27.0 Put 3.40 3.60 3.31 0.29 7 174 28.0 Put 3.90 4.10 3.80 0.34 43 445 29.0 Put 4.45 4.65 4.42 0.51 53 51 30.0 Put 5.00 5.20 5.10 0.75 312 1,727 31.0 Put 5.60 5.85 5.67 0.77 39 386 32.0 Put 6.20 6.45 6.09 0.64 95 1,152 33.0 Put 6.85 7.15 6.90 0.82 45 269 34.0 Put 7.55 7.80 7.60 0.89 12 111 35.0 Put 8.25 8.55 8.39 1.05 38 518 36.0 Put 9.00 9.30 9.06 1.09 1 504 37.0 Put 9.75 10.05 9.89 1.21 11 215 38.0 Put 10.55 10.80 10.25 0.81 2 442 39.0 Put 11.35 11.60 11.40 1.18 57 277 40.0 Put 12.15 12.40 12.25 1.25 216 5,646 41.0 Put 12.95 13.25 11.85 0.07 0 90 42.0 Put 13.80 14.10 13.43 0.84 1 358 43.0 Put 14.65 15.00 14.70 1.30 1 215 44.0 Put 15.55 15.80 14.95 0.71 0 280 45.0 Put 16.45 16.70 15.23 0.15 0 129 46.0 Put 17.25 17.55 15.65 -0.29 0 105 47.0 Put 18.20 18.40 17.65 0.84 0 143 48.0 Put 19.10 19.30 15.75 -1.94 0 93 49.0 Put 20.05 20.45 19.25 0.65 0 28 50.0 Put 20.95 21.30 18.90 -0.60 0 731 51.0 Put 21.90 22.30 17.56 -2.84 0 11 52.0 Put 22.80 23.25 18.75 -2.55 0 149 53.0 Put 23.70 24.20 18.50 -3.70 0 18 54.0 Put 24.70 25.15 20.95 -2.19 0 20 55.0 Put 25.60 26.15 17.85 -6.23 0 3 56.0 Put 26.55 27.05 22.25 -2.77 0 24 57.0 Put 27.55 27.95 21.50 -4.46 0 216 58.0 Put 28.55 28.90 0.00 0.00 0 0 59.0 Put 29.50 29.90 20.79 -7.08 0 250 60.0 Put 30.45 30.85 21.60 -7.23 0 470 61.0 Put 31.45 31.80 0.00 0.00 0 0 62.0 Put 32.30 32.80 25.60 -5.13 0 157 63.0 Put 33.40 33.75 0.00 0.00 0 0 64.0 Put 34.35 34.80 0.00 0.00 0 0 65.0 Put 35.25 35.90 31.80 -1.83 0 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 111 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 9.50 9.90 12.10 0.65 0 1 23.0 Call 8.90 9.30 9.67 -1.08 1 0 24.0 Call 8.40 8.60 0.00 0.00 0 0 25.0 Call 7.75 8.00 8.34 -1.07 1 2 26.0 Call 7.20 7.45 0.00 0.00 0 0 27.0 Call 6.50 6.90 6.75 -1.50 1 0 28.0 Call 6.10 6.40 7.83 0.09 0 78 29.0 Call 5.70 5.95 6.35 -0.89 1 1 30.0 Call 5.25 5.50 5.50 -1.23 28 99 31.0 Call 4.90 5.10 4.95 -1.28 2 480 32.0 Call 4.55 4.70 4.55 -1.28 17 54 33.0 Call 4.15 4.40 4.30 -1.13 9 48 34.0 Call 3.85 4.15 3.90 -1.13 333 381 35.0 Call 3.55 3.80 3.95 -0.73 2 185 36.0 Call 3.30 3.55 3.50 -0.85 6 126 37.0 Call 3.05 3.30 3.40 -0.67 1 226 38.0 Call 2.87 3.05 2.93 -0.85 265 810 39.0 Call 2.66 2.86 2.92 -0.62 3 222 40.0 Call 2.47 2.67 2.87 -0.43 7 943 41.0 Call 2.29 2.51 3.15 0.05 0 1,240 42.0 Call 2.13 2.33 2.25 -0.66 10 273 43.0 Call 1.97 2.17 2.37 -0.34 1 123 44.0 Call 1.83 2.02 1.89 -0.64 6 67 45.0 Call 1.70 1.88 1.85 -0.51 5 4,743 46.0 Call 1.58 1.76 1.70 -0.51 6 57 47.0 Call 1.47 1.65 1.87 -0.19 0 41 48.0 Call 1.36 1.55 1.57 -0.37 3 48 49.0 Call 1.30 1.45 1.74 -0.09 0 62 50.0 Call 1.18 1.37 1.41 -0.31 2 512 51.0 Call 1.15 1.31 2.21 0.59 0 21 52.0 Call 1.05 1.22 1.24 -0.29 2 144 53.0 Call 1.03 1.16 1.48 0.03 0 22 54.0 Call 0.96 1.10 1.11 -0.25 2 124 55.0 Call 0.95 1.02 1.40 0.12 0 162 56.0 Call 0.87 0.98 0.94 -0.28 9 760 60.0 Call 0.71 0.82 0.77 -0.23 72 6,058 65.0 Call 0.58 0.69 0.62 -0.25 35 170 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.72 1.88 1.72 0.23 3 0 23.0 Put 2.05 2.19 2.13 0.33 10 0 24.0 Put 2.42 2.61 2.33 0.22 5 2 25.0 Put 2.82 3.05 2.95 0.47 22 60 26.0 Put 3.25 3.45 3.19 0.33 1 7 27.0 Put 3.70 3.95 3.70 0.37 2 4 28.0 Put 4.20 4.45 3.70 -0.12 0 93 29.0 Put 4.75 5.00 3.30 -1.02 0 28 30.0 Put 5.30 5.55 5.25 0.42 5 82 31.0 Put 5.90 6.15 6.01 0.68 5 54 32.0 Put 6.55 6.80 5.90 -0.03 0 9 33.0 Put 7.20 7.45 6.25 -0.28 0 116 34.0 Put 7.90 8.15 7.80 0.66 1 31 35.0 Put 8.60 8.85 8.55 0.77 105 159 36.0 Put 9.35 9.60 7.08 -1.38 0 17 37.0 Put 10.10 10.35 9.21 0.03 0 22 38.0 Put 10.85 11.10 11.05 1.16 0 14 39.0 Put 11.65 11.90 11.36 0.70 1 27 40.0 Put 12.45 12.70 11.40 -0.02 0 215 41.0 Put 13.30 13.60 11.95 -0.26 0 43 42.0 Put 14.10 14.40 11.10 -1.92 0 6 43.0 Put 14.95 15.25 11.85 -1.98 0 16 44.0 Put 15.75 16.15 14.35 -0.30 0 43 45.0 Put 16.70 17.00 13.40 -2.08 0 12 46.0 Put 17.55 17.90 14.15 -2.18 0 33 47.0 Put 18.40 18.75 15.00 -2.18 0 3 48.0 Put 19.35 19.60 16.00 -2.05 0 1 49.0 Put 20.25 20.50 16.60 -2.35 0 30 50.0 Put 21.15 21.40 17.20 -2.64 0 4 51.0 Put 22.05 22.50 18.50 -2.24 0 14 52.0 Put 23.00 23.35 19.35 -2.30 0 10 53.0 Put 23.95 24.35 20.25 -2.32 0 5 54.0 Put 24.90 25.25 21.10 -2.38 0 27 55.0 Put 25.85 26.30 22.00 -2.40 0 26 56.0 Put 26.75 27.15 23.10 -2.25 0 247 60.0 Put 30.55 31.00 26.50 -2.62 0 6,050 65.0 Put 35.40 35.80 30.50 -3.49 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 189 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.55 15.85 0.00 0.00 0 0 17.0 Call 13.95 15.05 0.00 0.00 0 0 18.0 Call 13.30 14.30 0.00 0.00 0 0 19.0 Call 12.55 13.70 13.79 -0.79 0 7 20.0 Call 11.80 13.05 13.70 -0.18 0 45 21.0 Call 11.20 12.20 12.55 -0.63 1 20 22.0 Call 10.80 11.05 11.47 -1.08 3 1 23.0 Call 10.20 10.45 21.50 9.53 0 2 24.0 Call 9.60 9.85 0.00 0.00 0 0 25.0 Call 9.00 9.35 9.75 -1.07 1 230 26.0 Call 8.55 8.80 10.65 0.40 0 15 27.0 Call 8.05 8.35 9.70 -0.04 0 12 28.0 Call 7.60 7.95 9.40 0.12 0 28 29.0 Call 7.20 7.50 7.55 -1.28 4 13 30.0 Call 6.90 7.10 7.05 -1.32 29 382 31.0 Call 6.50 6.80 7.12 -0.80 1 14 32.0 Call 6.15 6.45 7.50 -0.07 0 45 33.0 Call 5.85 6.15 6.45 -0.78 1 32 34.0 Call 5.50 5.80 7.05 0.17 0 137 35.0 Call 5.25 5.45 5.45 -1.09 71 199 36.0 Call 5.00 5.30 6.49 0.24 0 75 37.0 Call 4.60 5.05 4.80 -1.15 25 93 38.0 Call 4.40 4.80 4.95 -0.72 10 173 39.0 Call 4.30 4.65 5.45 0.07 0 100 40.0 Call 4.10 4.35 4.20 -0.92 59 303 41.0 Call 3.85 4.15 4.25 -0.61 6 92 42.0 Call 3.70 3.95 4.09 -0.58 3 1,061 43.0 Call 3.55 3.90 3.92 -0.57 1 85 44.0 Call 3.30 3.70 3.60 -0.71 3 231 45.0 Call 3.15 3.45 3.30 -0.83 11 130 46.0 Call 3.05 3.30 4.20 0.25 0 14 47.0 Call 3.00 3.35 4.00 0.23 0 12 48.0 Call 2.85 3.10 2.98 -0.63 4 385 49.0 Call 2.72 3.10 6.00 2.54 0 42 50.0 Call 2.61 2.79 2.65 -0.69 49 332 51.0 Call 2.50 2.74 3.45 0.22 0 20 52.0 Call 2.39 2.59 5.45 2.33 0 154 53.0 Call 2.29 2.51 2.77 -0.23 0 68 54.0 Call 2.19 2.41 4.70 1.81 0 122 55.0 Call 2.10 2.32 2.39 -0.39 2 245 56.0 Call 2.02 2.24 3.65 0.98 0 51 57.0 Call 1.93 2.14 4.20 1.65 0 18 58.0 Call 1.85 2.06 2.27 -0.20 0 39 59.0 Call 1.78 1.98 3.90 1.52 0 21 60.0 Call 1.73 1.92 1.76 -0.53 107 287 61.0 Call 1.65 1.84 3.80 1.60 0 5 62.0 Call 1.58 1.78 3.70 1.58 0 35 63.0 Call 1.56 1.71 1.77 -0.26 21 98 64.0 Call 1.46 1.67 1.60 -0.34 13 27 65.0 Call 1.45 1.59 1.55 -0.37 1,051 842 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.98 1.17 1.07 0.10 1 0 17.0 Put 1.28 1.42 1.26 0.09 4 20 18.0 Put 1.53 1.73 0.00 0.00 0 0 19.0 Put 1.85 2.01 2.05 0.32 0 136 20.0 Put 2.20 2.38 2.20 0.16 22 148 21.0 Put 2.57 2.75 2.45 0.10 3 378 22.0 Put 2.92 3.15 3.09 0.36 0 15 23.0 Put 3.30 3.60 3.40 0.24 90 15 24.0 Put 3.60 4.00 3.73 0.14 10 18 25.0 Put 4.30 4.50 4.00 -0.02 8 187 26.0 Put 4.60 5.05 4.88 0.42 50 31 27.0 Put 4.70 5.60 3.80 -1.16 0 34 28.0 Put 5.35 6.10 5.35 -0.15 0 42 29.0 Put 6.25 6.70 5.98 -0.07 0 49 30.0 Put 6.95 7.30 7.00 0.40 3 254 31.0 Put 7.55 7.95 7.56 0.41 51 15 32.0 Put 8.25 8.65 7.85 0.04 0 21 33.0 Put 8.95 9.35 9.05 0.58 102 52 34.0 Put 9.55 10.05 8.25 -0.88 0 13 35.0 Put 10.30 10.75 10.55 0.76 3 197 36.0 Put 11.15 11.50 11.28 0.79 1 27 37.0 Put 11.90 12.20 9.20 -2.00 0 30 38.0 Put 12.65 13.00 11.73 -0.19 0 22 39.0 Put 13.40 13.75 10.50 -2.14 0 22 40.0 Put 14.25 14.55 14.00 0.63 9 426 41.0 Put 15.00 15.40 11.50 -2.61 0 12 42.0 Put 15.80 16.20 12.60 -2.32 0 30 43.0 Put 16.60 17.00 13.35 -2.39 0 41 44.0 Put 17.50 17.85 14.10 -2.46 0 39 45.0 Put 18.30 18.70 15.88 -1.51 0 81 46.0 Put 19.15 19.55 0.00 0.00 0 0 47.0 Put 20.00 20.40 14.92 -4.11 0 1 48.0 Put 20.85 21.25 16.00 -3.87 0 1 49.0 Put 21.75 22.15 0.00 0.00 0 0 50.0 Put 22.65 23.00 22.50 0.90 0 599 51.0 Put 23.55 23.90 19.70 -2.79 0 111 52.0 Put 24.40 24.80 24.10 0.72 50 0 53.0 Put 25.30 25.70 20.70 -3.56 0 1 54.0 Put 26.20 26.60 0.00 0.00 0 0 55.0 Put 27.10 27.55 22.00 -4.04 0 0 56.0 Put 28.00 28.40 0.00 0.00 0 0 57.0 Put 28.95 29.35 0.00 0.00 0 0 58.0 Put 29.85 30.25 0.00 0.00 0 0 59.0 Put 30.80 31.15 0.00 0.00 0 0 60.0 Put 31.70 32.05 24.43 -6.12 0 42 61.0 Put 32.60 33.00 0.00 0.00 0 0 62.0 Put 33.60 33.90 0.00 0.00 0 0 63.0 Put 34.55 34.85 29.78 -3.51 0 10 64.0 Put 35.45 35.80 0.00 0.00 0 0 65.0 Put 35.65 36.95 28.60 -6.58 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 202 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.70 11.80 11.80 -0.85 10 0 23.0 Call 10.30 10.55 10.80 -1.23 1 3 24.0 Call 9.65 10.00 11.85 0.40 0 1 25.0 Call 8.95 9.65 0.00 0.00 0 0 26.0 Call 8.55 9.05 9.15 -1.21 48 0 27.0 Call 8.25 8.50 8.65 -1.22 77 0 28.0 Call 7.65 8.15 13.10 3.68 0 53 29.0 Call 7.25 7.75 12.20 3.24 0 2 30.0 Call 6.90 7.35 7.59 -0.94 9 63 31.0 Call 6.55 7.00 7.00 -1.10 1 15 32.0 Call 6.20 6.60 7.70 -0.04 0 18 33.0 Call 5.85 6.30 6.06 -1.34 30 34 34.0 Call 5.60 6.00 10.21 3.15 0 41 35.0 Call 5.30 5.70 5.80 -0.93 12 39 36.0 Call 5.05 5.45 5.93 -0.50 0 45 37.0 Call 4.80 5.25 5.63 -0.50 0 55 38.0 Call 4.50 5.20 5.30 -0.55 5 56 39.0 Call 4.25 4.80 6.50 0.93 0 35 40.0 Call 4.10 4.55 4.50 -0.80 3 86 41.0 Call 3.90 4.35 4.60 -0.47 1 108 42.0 Call 3.50 4.25 8.40 3.55 0 42 43.0 Call 3.55 4.00 4.23 -0.41 0 57 44.0 Call 3.25 4.20 4.25 -0.21 0 48 45.0 Call 3.20 3.95 4.60 0.33 0 183 46.0 Call 3.20 3.95 3.57 -0.52 1 9 47.0 Call 3.00 3.70 6.30 2.39 0 42 48.0 Call 2.97 3.35 3.21 -0.56 2 458 49.0 Call 2.79 3.45 5.80 2.17 0 7 50.0 Call 2.72 3.35 3.01 -0.51 2 235 51.0 Call 2.61 3.30 6.10 2.69 0 1 52.0 Call 2.51 2.77 2.73 -0.58 1 74 53.0 Call 2.36 3.10 6.34 3.14 0 45 54.0 Call 2.30 3.10 2.59 -0.51 4 6 55.0 Call 2.19 2.47 3.10 0.11 0 134 56.0 Call 2.13 2.38 2.35 -0.53 3 70 60.0 Call 1.81 2.22 1.96 -0.50 6 265 65.0 Call 1.51 1.76 1.60 -0.44 20 1,129 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.99 3.30 3.10 0.23 1 2 23.0 Put 3.35 3.70 0.00 0.00 0 0 24.0 Put 3.80 4.15 3.62 -0.06 0 2 25.0 Put 4.15 4.70 0.00 0.00 0 0 26.0 Put 4.80 5.55 4.90 0.29 275 0 27.0 Put 5.40 5.85 0.00 0.00 0 0 28.0 Put 5.85 6.30 5.10 -0.57 0 20 29.0 Put 6.40 6.90 6.70 0.47 1 209 30.0 Put 7.05 7.50 7.60 0.80 0 12 31.0 Put 7.65 8.20 7.40 0.03 0 14 32.0 Put 8.35 8.80 6.59 -1.42 0 50 33.0 Put 9.00 9.60 7.09 -1.59 0 88 34.0 Put 9.70 10.30 8.00 -1.34 0 52 35.0 Put 10.55 11.00 10.65 0.64 0 14 36.0 Put 11.35 11.75 10.55 -0.16 0 15 37.0 Put 12.05 12.55 9.40 -2.01 0 306 38.0 Put 12.85 13.25 9.90 -2.24 0 25 39.0 Put 13.60 14.05 9.10 -3.76 0 25 40.0 Put 14.45 14.80 14.50 0.91 4 2 41.0 Put 15.20 15.65 12.30 -2.07 0 1 42.0 Put 16.05 16.40 0.00 0.00 0 0 43.0 Put 16.85 17.25 12.80 -3.13 0 2 44.0 Put 17.70 18.15 17.75 1.00 3 0 45.0 Put 18.55 19.00 16.20 -1.37 0 1 46.0 Put 19.40 19.85 0.00 0.00 0 0 47.0 Put 20.25 20.70 0.00 0.00 0 0 48.0 Put 21.10 21.55 0.00 0.00 0 0 49.0 Put 22.00 22.35 0.00 0.00 0 0 50.0 Put 22.90 23.35 18.55 -3.27 0 2 51.0 Put 23.75 24.15 0.00 0.00 0 0 52.0 Put 24.65 25.10 0.00 0.00 0 0 53.0 Put 25.45 25.95 0.00 0.00 0 0 54.0 Put 26.40 26.85 0.00 0.00 0 0 55.0 Put 27.35 27.75 22.45 -3.84 0 2 56.0 Put 28.20 28.70 28.45 1.27 0 622 60.0 Put 30.15 32.35 29.20 -1.56 0 18 65.0 Put 34.75 37.70 32.20 -3.14 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 294 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 11.65 12.95 12.52 -1.05 19 0 23.0 Call 11.20 11.80 11.71 -1.32 43 1 24.0 Call 10.75 11.30 11.10 -1.47 66 0 25.0 Call 10.30 10.80 10.63 -1.48 179 1 26.0 Call 9.85 10.35 10.35 -1.30 46 0 27.0 Call 9.50 9.95 10.00 -1.19 26 0 28.0 Call 9.05 9.60 9.51 -1.30 1 4 29.0 Call 8.70 9.20 12.90 2.48 0 9 30.0 Call 8.30 8.80 9.49 -0.55 0 98 31.0 Call 8.05 8.55 16.80 7.13 0 3 32.0 Call 7.65 8.25 8.40 -0.94 2 17 33.0 Call 7.35 7.95 9.06 0.04 0 35 34.0 Call 7.15 7.60 10.50 1.81 0 53 35.0 Call 6.90 7.40 9.11 0.71 0 18 36.0 Call 6.50 7.10 10.12 2.01 0 9 37.0 Call 6.30 7.00 8.40 0.57 0 31 38.0 Call 6.05 6.70 7.50 -0.05 0 11 39.0 Call 5.85 6.50 6.62 -0.68 2 40 40.0 Call 5.70 6.45 6.15 -0.90 1 91 41.0 Call 5.50 6.35 6.80 0.00 0 519 42.0 Call 5.35 6.40 5.35 -1.25 1 37 43.0 Call 5.10 6.20 7.50 1.10 0 55 44.0 Call 4.95 6.05 5.70 -0.52 0 25 45.0 Call 4.75 6.05 5.80 -0.25 0 126 46.0 Call 4.60 5.75 13.03 7.16 0 2 47.0 Call 4.45 5.75 7.80 2.10 0 31 48.0 Call 4.30 5.50 12.05 6.53 0 5 49.0 Call 4.15 5.30 7.80 2.45 0 4 50.0 Call 4.10 4.55 5.50 0.29 0 41 51.0 Call 3.80 5.60 11.70 6.63 0 2 52.0 Call 3.80 5.60 7.00 2.07 0 6 53.0 Call 3.65 5.45 5.10 0.30 0 19 54.0 Call 3.60 4.70 0.00 0.00 0 0 55.0 Call 3.45 5.05 4.21 -0.33 3 1 56.0 Call 3.35 4.85 4.00 -0.41 20 85 60.0 Call 3.00 4.15 3.38 -0.52 4 22 65.0 Call 2.40 3.10 2.99 -0.28 9 660 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 4.10 4.55 4.05 0.08 0 54 23.0 Put 4.60 5.00 4.55 0.10 0 21 24.0 Put 5.10 5.55 5.27 0.27 1 0 25.0 Put 5.50 6.60 5.98 0.43 1 8 26.0 Put 6.15 6.65 0.00 0.00 0 0 27.0 Put 6.75 7.25 0.00 0.00 0 0 28.0 Put 7.30 8.30 6.40 -0.86 0 136 29.0 Put 8.00 8.70 0.00 0.00 0 0 30.0 Put 8.50 9.30 7.20 -1.31 0 118 31.0 Put 9.20 10.00 9.76 0.62 0 20 32.0 Put 9.85 10.80 10.44 0.62 1 226 33.0 Put 10.55 11.20 10.90 0.40 79 27 34.0 Put 11.55 11.95 11.90 0.73 1 14 35.0 Put 12.10 12.80 9.90 -1.98 0 67 36.0 Put 12.85 13.50 10.30 -2.30 0 2 37.0 Put 13.50 14.30 10.68 -2.64 0 1 38.0 Put 14.35 15.00 11.10 -2.94 0 11 39.0 Put 15.25 15.80 13.50 -1.29 0 25 40.0 Put 16.10 16.55 14.25 -1.29 0 118 41.0 Put 16.90 17.45 16.40 0.10 0 3 42.0 Put 17.55 18.25 16.09 -1.00 0 221 43.0 Put 18.45 19.00 14.79 -3.10 0 20 44.0 Put 19.30 19.85 0.00 0.00 0 0 45.0 Put 20.10 20.80 14.55 -4.99 0 36 46.0 Put 20.95 21.60 17.20 -3.17 0 25 47.0 Put 21.65 22.40 17.95 -3.24 0 6 48.0 Put 22.70 23.25 0.00 0.00 0 0 49.0 Put 23.50 24.15 0.00 0.00 0 0 50.0 Put 24.45 24.90 21.00 -2.70 0 1,169 51.0 Put 25.20 25.85 0.00 0.00 0 0 52.0 Put 26.10 26.70 0.00 0.00 0 0 53.0 Put 27.05 27.55 0.00 0.00 0 0 54.0 Put 27.85 28.45 0.00 0.00 0 0 55.0 Put 28.70 29.35 22.28 -5.75 0 2 56.0 Put 29.70 30.25 0.00 0.00 0 0 60.0 Put 33.15 33.85 33.50 1.11 12 598 65.0 Put 37.55 38.35 38.25 1.49 2 364 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 406 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.90 17.05 16.20 -1.71 41 4 17.0 Call 15.20 16.45 15.90 -1.37 14 4 18.0 Call 14.65 15.85 15.35 -1.30 24 10 19.0 Call 13.95 15.30 14.50 -1.58 24 28 20.0 Call 13.65 14.15 13.90 -1.62 29 202 21.0 Call 13.15 13.60 13.28 -1.68 2 101 22.0 Call 12.65 13.15 13.35 -1.19 1 17 23.0 Call 12.20 12.70 20.80 6.68 0 8 24.0 Call 11.70 12.25 22.50 8.80 0 3 25.0 Call 11.20 11.85 12.15 -1.13 2 162 26.0 Call 10.85 11.45 13.39 0.51 0 25 27.0 Call 10.50 11.00 12.20 -0.28 0 12 28.0 Call 10.15 10.65 10.31 -1.77 2 55 29.0 Call 9.80 10.30 11.10 -0.58 0 1 30.0 Call 9.60 10.05 9.85 -1.46 49 736 31.0 Call 9.15 9.65 9.40 -1.54 22 353 32.0 Call 8.90 9.40 9.13 -1.47 6 51 33.0 Call 8.60 9.10 10.15 -0.14 0 20 34.0 Call 8.30 8.80 9.30 -0.68 1 23 35.0 Call 7.90 8.55 8.25 -1.42 10 300 36.0 Call 7.80 8.30 9.60 0.24 0 105 37.0 Call 7.60 8.10 8.70 -0.42 0 56 38.0 Call 7.40 7.85 7.90 -0.98 45 76 39.0 Call 7.15 7.70 11.21 2.57 0 90 40.0 Call 7.00 7.50 7.24 -1.16 8 751 41.0 Call 6.75 7.30 10.97 2.79 0 154 42.0 Call 6.25 7.10 7.05 -0.91 1 187 43.0 Call 6.35 6.95 7.07 -0.67 1 578 44.0 Call 6.30 6.85 6.58 -0.94 6 1,468 45.0 Call 5.90 6.80 6.80 -0.50 2 221 46.0 Call 5.75 6.95 7.25 0.16 0 24 47.0 Call 5.55 6.85 10.20 3.33 0 45 48.0 Call 5.65 6.25 5.95 -0.77 4 517 49.0 Call 5.35 6.60 6.06 -0.52 0 27 50.0 Call 5.60 5.90 5.82 -0.61 51 1,007 51.0 Call 5.25 6.30 6.00 -0.28 0 13 52.0 Call 5.05 6.25 13.15 7.01 0 3 53.0 Call 5.00 6.00 5.75 -0.24 0 15 54.0 Call 4.65 5.90 6.00 0.16 0 42 55.0 Call 4.65 5.35 5.20 -0.50 11 231 56.0 Call 4.75 5.60 9.01 3.46 0 11 57.0 Call 4.40 5.60 0.00 0.00 0 0 58.0 Call 4.10 5.00 5.15 -0.11 0 84 59.0 Call 4.05 5.35 9.20 4.02 0 2 60.0 Call 4.40 4.75 4.60 -0.49 244 1,687 61.0 Call 4.10 4.90 11.50 6.49 0 4 62.0 Call 3.85 5.05 4.70 -0.22 3 4 63.0 Call 3.75 5.00 4.42 -0.41 8 104 64.0 Call 3.85 4.90 6.90 2.15 0 2 65.0 Call 3.60 4.35 4.15 -0.55 1,064 1,126 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 2.75 2.87 2.82 0.35 4 35 17.0 Put 2.96 3.25 0.00 0.00 0 0 18.0 Put 3.35 3.70 3.40 0.15 1 0 19.0 Put 3.70 4.15 3.80 0.09 0 167 20.0 Put 4.25 4.60 4.40 0.23 27 479 21.0 Put 4.75 5.10 4.95 0.33 13 430 22.0 Put 5.05 5.90 5.20 -0.01 0 278 23.0 Put 5.55 6.45 6.09 0.29 0 5 24.0 Put 6.10 7.05 6.58 0.19 0 13 25.0 Put 6.65 7.55 7.05 0.07 0 111 26.0 Put 7.35 8.10 5.40 -2.19 0 11 27.0 Put 7.95 8.60 8.30 0.10 2 11 28.0 Put 8.45 9.35 6.26 -2.55 0 1 29.0 Put 9.15 10.00 7.00 -2.42 0 4 30.0 Put 10.10 10.60 10.35 0.30 2 170 31.0 Put 10.70 11.30 11.10 0.42 1 37 32.0 Put 11.15 12.00 11.04 -0.31 0 105 33.0 Put 11.85 12.70 11.60 -0.44 0 17 34.0 Put 12.60 13.45 13.10 0.37 0 9 35.0 Put 13.55 14.20 13.76 0.33 7 137 36.0 Put 14.05 15.10 14.45 0.33 2 34 37.0 Put 14.80 15.85 14.70 -0.18 0 19 38.0 Put 15.80 16.50 15.77 0.13 15 825 39.0 Put 16.55 17.40 16.50 0.10 0 12 40.0 Put 17.40 18.10 17.12 -0.04 0 262 41.0 Put 18.00 18.95 18.25 0.31 0 26 42.0 Put 18.85 19.75 15.90 -2.83 0 104 43.0 Put 19.80 20.55 17.98 -1.53 0 3 44.0 Put 20.75 21.40 17.40 -2.89 0 15 45.0 Put 21.60 22.20 21.40 0.33 0 214 46.0 Put 22.30 23.05 0.00 0.00 0 0 47.0 Put 23.20 23.90 0.00 0.00 0 0 48.0 Put 24.10 24.75 0.00 0.00 0 0 49.0 Put 24.95 25.60 0.00 0.00 0 0 50.0 Put 25.75 26.45 26.13 0.94 1 72 51.0 Put 26.65 27.30 0.00 0.00 0 0 52.0 Put 27.55 28.20 0.00 0.00 0 0 53.0 Put 28.35 29.05 0.00 0.00 0 0 54.0 Put 29.25 29.90 0.00 0.00 0 0 55.0 Put 30.10 30.80 0.00 0.00 0 0 56.0 Put 30.95 31.65 27.30 -3.01 0 1 57.0 Put 31.85 32.55 0.00 0.00 0 0 58.0 Put 32.75 33.45 0.00 0.00 0 0 59.0 Put 33.65 34.35 0.00 0.00 0 0 60.0 Put 34.45 35.25 34.93 1.09 1 1,732 61.0 Put 35.40 36.20 0.00 0.00 0 0 62.0 Put 36.35 37.10 33.19 -2.48 0 288 63.0 Put 37.25 37.95 0.00 0.00 0 0 64.0 Put 38.10 38.85 0.00 0.00 0 0 65.0 Put 38.30 39.80 38.10 -0.34 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 770 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.80 18.30 17.90 -1.67 6 4 17.0 Call 16.70 18.25 17.50 -1.55 3 0 18.0 Call 15.95 17.85 0.00 0.00 0 0 19.0 Call 15.80 17.35 18.00 -0.14 0 1 20.0 Call 15.40 18.50 17.20 -0.54 5 703 21.0 Call 14.95 18.00 16.30 -1.04 0 217 22.0 Call 14.35 17.50 17.00 0.06 0 23 23.0 Call 13.45 17.00 16.82 0.28 0 27 24.0 Call 13.65 17.00 21.00 4.86 0 6 25.0 Call 14.25 16.75 15.50 -0.25 3 1,070 26.0 Call 13.30 16.40 16.79 1.35 0 65 27.0 Call 12.70 16.00 19.40 4.27 0 30 28.0 Call 12.40 15.50 20.10 5.27 0 33 29.0 Call 12.40 15.50 18.50 3.97 0 5 30.0 Call 12.25 13.20 13.20 -1.02 54 229 31.0 Call 11.60 13.45 12.90 -1.08 6 116 32.0 Call 12.00 14.65 14.45 0.71 0 113 33.0 Call 11.05 14.40 13.07 -0.43 0 81 34.0 Call 10.80 14.00 13.95 0.69 0 19 35.0 Call 11.00 12.30 11.65 -1.37 14 198 36.0 Call 10.45 13.50 13.00 0.22 0 31 37.0 Call 9.50 13.00 11.80 -0.74 0 77 38.0 Call 10.75 11.35 11.40 -0.90 1 125 39.0 Call 9.10 13.00 11.70 -0.36 1 66 40.0 Call 10.45 10.90 10.55 -1.27 43 762 41.0 Call 9.55 12.70 9.85 -1.73 0 34 42.0 Call 9.25 10.50 11.70 0.36 0 239 43.0 Call 9.35 12.05 11.75 0.65 0 317 44.0 Call 8.95 11.85 11.05 0.19 0 67 45.0 Call 8.75 10.15 9.75 -0.88 1 250 46.0 Call 8.65 11.40 11.60 1.11 0 38 47.0 Call 8.70 11.20 10.90 0.55 0 16 48.0 Call 8.65 11.05 13.85 3.63 0 20 49.0 Call 8.25 10.90 21.76 11.68 0 8 50.0 Call 8.05 9.60 9.00 -0.95 3 262 51.0 Call 7.95 10.60 15.00 5.19 0 26 52.0 Call 7.35 10.20 15.50 5.83 0 3 53.0 Call 7.75 10.05 15.50 5.96 0 1 54.0 Call 7.05 9.90 0.00 0.00 0 0 55.0 Call 7.45 8.80 8.45 -0.82 14 58 56.0 Call 7.40 9.65 15.20 6.05 0 35 57.0 Call 7.20 9.50 8.00 -1.03 0 4 58.0 Call 7.15 8.40 8.30 -0.61 8 23 59.0 Call 7.55 9.40 8.03 -0.76 4 10 60.0 Call 7.55 8.25 7.90 -0.77 20 842 61.0 Call 6.70 7.95 7.77 -0.78 9 4 62.0 Call 6.45 8.90 7.78 -0.65 10 20 63.0 Call 7.25 8.10 7.57 -0.74 171 91 64.0 Call 6.55 7.80 8.05 -0.14 1 25 65.0 Call 7.10 7.65 7.25 -0.82 1,193 2,249 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 4.15 5.10 4.60 0.20 1 0 17.0 Put 4.65 5.80 0.00 0.00 0 0 18.0 Put 5.25 6.20 0.00 0.00 0 0 19.0 Put 5.80 6.80 6.00 -0.02 0 1 20.0 Put 6.35 7.80 6.60 -0.02 0 125 21.0 Put 6.90 8.90 6.05 -1.18 0 99 22.0 Put 7.45 9.45 6.20 -1.63 0 13 23.0 Put 8.05 10.05 7.00 -1.44 0 17 24.0 Put 8.65 10.65 0.00 0.00 0 0 25.0 Put 9.30 11.00 10.00 0.35 1,005 1,268 26.0 Put 10.05 12.05 0.00 0.00 0 0 27.0 Put 10.55 13.00 10.08 -0.96 0 4 28.0 Put 11.20 13.65 12.24 0.50 2 2 29.0 Put 11.85 14.10 10.50 -1.94 0 14 30.0 Put 12.90 14.20 12.73 -0.40 6 72 31.0 Put 12.40 15.20 0.00 0.00 0 0 32.0 Put 13.25 16.50 0.00 0.00 0 0 33.0 Put 13.75 17.20 0.00 0.00 0 0 34.0 Put 14.30 17.95 15.90 -0.26 0 5 35.0 Put 15.35 18.70 15.00 -1.91 0 13 36.0 Put 16.05 19.45 0.00 0.00 0 0 37.0 Put 16.80 20.25 16.31 -2.11 0 12 38.0 Put 17.35 21.00 19.30 0.12 2 8 39.0 Put 18.15 21.80 17.00 -2.94 0 23 40.0 Put 18.90 22.00 20.23 -0.46 5 900 41.0 Put 19.70 23.40 18.80 -2.65 0 21 42.0 Put 20.50 24.20 20.95 -1.26 0 131 43.0 Put 22.10 25.10 21.00 -1.96 0 19 44.0 Put 23.70 25.85 25.00 1.28 30 31 45.0 Put 23.70 26.65 25.35 0.87 0 2 46.0 Put 24.50 27.50 0.00 0.00 0 0 47.0 Put 25.30 28.35 24.50 -1.69 0 3 48.0 Put 26.15 29.20 0.00 0.00 0 0 49.0 Put 26.95 30.00 0.00 0.00 0 0 50.0 Put 27.80 30.85 25.94 -2.83 0 37 51.0 Put 28.60 31.70 0.00 0.00 0 0 52.0 Put 29.45 32.55 0.00 0.00 0 0 53.0 Put 30.30 33.40 0.00 0.00 0 0 54.0 Put 30.00 34.50 0.00 0.00 0 0 55.0 Put 31.00 35.35 33.90 0.84 0 1 56.0 Put 32.00 36.10 34.60 0.66 0 4 57.0 Put 33.00 37.10 0.00 0.00 0 0 58.0 Put 33.50 37.95 36.59 0.90 0 8 59.0 Put 34.50 38.80 0.00 0.00 0 0 60.0 Put 35.50 39.60 38.77 1.33 0 385 61.0 Put 36.50 40.60 0.00 0.00 0 0 62.0 Put 37.00 41.40 40.25 1.07 0 9 63.0 Put 38.00 42.35 41.10 1.04 0 4 64.0 Put 39.90 42.95 0.00 0.00 0 0 65.0 Put 41.00 43.75 42.58 0.77 34 207 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2021 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 13, 2021 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 30.91 30.98 30.75 0.00 0.00 1500X100 0.00 0.00 6,009 Mon Dec 13 2021 6:57:02 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 17 2021 4 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.60 14.95 0.00 0.00 0 0 17.0 Call 13.55 13.95 0.00 0.00 0 0 18.0 Call 12.60 12.95 0.00 0.00 0 0 19.0 Call 11.55 11.85 0.00 0.00 0 0 20.0 Call 10.60 10.85 12.13 1.38 0 34 21.0 Call 9.60 9.80 9.05 -0.70 0 23 22.0 Call 8.60 8.85 8.75 -0.01 0 5 23.0 Call 7.65 7.90 7.10 -0.67 0 93 24.0 Call 6.65 6.90 7.20 0.41 0 3 25.0 Call 5.65 5.90 5.35 -0.47 0 74 26.0 Call 4.70 4.95 4.80 -0.07 0 100 27.0 Call 3.80 4.00 4.60 0.65 0 44 28.0 Call 3.00 3.15 3.05 -0.03 0 107 29.0 Call 2.26 2.33 2.19 -0.11 0 204 30.0 Call 1.59 1.68 1.57 -0.07 0 701 31.0 Call 1.08 1.10 1.04 -0.05 0 1,400 32.0 Call 0.68 0.72 0.69 -0.01 0 891 33.0 Call 0.41 0.45 0.43 0.00 0 1,505 33.5 Call 0.31 0.36 0.31 -0.03 0 244 34.0 Call 0.25 0.28 0.28 0.01 0 2,271 34.5 Call 0.19 0.22 0.21 0.00 0 79 35.0 Call 0.15 0.18 0.15 -0.01 0 4,460 35.5 Call 0.12 0.14 0.10 -0.03 0 93 36.0 Call 0.09 0.12 0.09 -0.02 0 1,434 36.5 Call 0.07 0.10 0.07 -0.01 0 18 37.0 Call 0.05 0.07 0.07 0.01 0 1,940 37.5 Call 0.04 0.08 0.04 -0.01 0 81 38.0 Call 0.03 0.06 0.03 -0.02 0 1,752 38.5 Call 0.03 0.05 0.03 -0.01 0 181 39.0 Call 0.03 0.05 0.04 0.00 0 664 39.5 Call 0.02 0.04 0.02 -0.01 0 90 40.0 Call 0.02 0.03 0.03 0.00 0 8,009 40.5 Call 0.01 0.03 0.03 0.01 0 96 41.0 Call 0.01 0.03 0.02 0.00 0 1,371 41.5 Call 0.01 0.03 0.03 0.02 0 180 42.0 Call 0.01 0.03 0.03 0.02 0 2,073 42.5 Call 0.00 0.03 0.05 0.04 0 128 43.0 Call 0.00 0.03 0.03 0.02 0 3,038 44.0 Call 0.00 0.02 0.02 0.02 0 8,347 45.0 Call 0.01 0.02 0.02 0.02 0 23,556 46.0 Call 0.01 0.03 0.03 0.03 0 570 47.0 Call 0.01 0.03 0.01 0.01 0 968 48.0 Call 0.00 0.03 0.01 0.01 0 2,061 49.0 Call 0.01 0.03 0.03 0.03 0 410 50.0 Call 0.00 0.02 0.01 0.01 0 8,946 51.0 Call 0.00 0.03 0.02 0.02 0 159 52.0 Call 0.00 0.03 0.03 0.03 0 2,535 53.0 Call 0.00 0.03 0.01 0.01 0 421 54.0 Call 0.00 0.01 0.01 0.01 0 8,309 55.0 Call 0.00 0.02 0.02 0.02 0 3,109 56.0 Call 0.00 0.03 0.02 0.02 0 1,374 57.0 Call 0.00 0.03 0.02 0.02 0 56 58.0 Call 0.00 0.03 0.04 0.04 0 238 59.0 Call 0.00 0.01 0.03 0.03 0 60 60.0 Call 0.00 0.01 0.01 0.01 0 16,088 61.0 Call 0.00 0.03 0.10 0.10 0 80 62.0 Call 0.00 0.03 0.05 0.05 0 178 63.0 Call 0.00 0.03 0.09 0.09 0 144 64.0 Call 0.00 0.01 0.05 0.05 0 116 65.0 Call 0.00 0.02 0.01 0.01 0 4,711 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.00 0.00 0 0 18.0 Put 0.00 0.03 0.00 0.00 0 0 19.0 Put 0.00 0.03 0.02 0.01 0 1 20.0 Put 0.01 0.03 0.04 0.03 0 858 21.0 Put 0.01 0.03 0.03 0.01 0 721 22.0 Put 0.02 0.03 0.02 0.00 0 228 23.0 Put 0.03 0.05 0.04 0.00 0 292 24.0 Put 0.05 0.07 0.07 0.01 0 234 25.0 Put 0.08 0.11 0.10 0.00 0 2,071 26.0 Put 0.14 0.16 0.16 0.01 0 1,365 27.0 Put 0.22 0.24 0.23 0.00 0 1,353 28.0 Put 0.35 0.38 0.37 0.00 0 2,248 29.0 Put 0.55 0.62 0.60 0.01 0 3,028 30.0 Put 0.91 0.95 0.95 0.02 0 6,039 31.0 Put 1.34 1.41 1.39 0.01 0 3,275 32.0 Put 1.95 2.03 2.03 0.04 0 2,589 33.0 Put 2.68 2.77 2.78 0.06 0 1,815 33.5 Put 3.05 3.20 3.18 0.05 0 44 34.0 Put 3.50 3.60 3.63 0.07 0 3,615 34.5 Put 3.95 4.05 4.05 0.05 0 29 35.0 Put 4.40 4.50 4.59 0.13 0 6,368 35.5 Put 4.80 5.10 4.98 0.06 0 4 36.0 Put 5.35 5.45 5.45 0.05 0 1,449 36.5 Put 5.75 6.00 5.96 0.08 0 7 37.0 Put 6.30 6.50 6.45 0.10 0 2,606 37.5 Put 6.75 7.05 7.18 0.33 0 11 38.0 Put 7.25 7.45 7.41 0.07 0 1,545 38.5 Put 7.75 7.90 8.00 0.17 0 173 39.0 Put 8.25 8.45 8.43 0.10 0 757 39.5 Put 8.70 9.00 8.88 0.06 0 103 40.0 Put 9.25 9.40 9.40 0.08 0 1,607 40.5 Put 9.75 9.95 9.95 0.14 0 37 41.0 Put 10.20 10.45 10.55 0.24 0 241 41.5 Put 10.70 11.00 11.10 0.29 0 20 42.0 Put 11.20 11.55 11.40 0.10 0 3,048 42.5 Put 11.70 12.00 12.04 0.24 0 5 43.0 Put 12.20 12.40 12.58 0.28 0 122 44.0 Put 13.25 13.40 13.95 0.65 0 343 45.0 Put 14.20 14.40 14.64 0.35 0 964 46.0 Put 15.20 15.50 15.36 0.07 0 81 47.0 Put 16.20 16.55 10.30 -5.99 0 39 48.0 Put 17.20 17.45 8.30 -8.99 0 8 49.0 Put 18.20 18.45 18.43 0.14 0 17 50.0 Put 19.20 19.50 12.62 -6.67 0 784 51.0 Put 20.20 20.45 10.70 -9.59 0 1 52.0 Put 21.20 21.45 15.80 -5.49 0 2 53.0 Put 22.20 22.55 12.30 -9.99 0 15 54.0 Put 23.20 23.50 17.50 -5.79 0 21 55.0 Put 24.20 24.45 22.20 -2.09 0 202 56.0 Put 25.10 25.55 14.90 -10.39 0 2 57.0 Put 26.15 26.55 15.80 -10.49 0 22 58.0 Put 27.15 27.55 21.10 -6.19 0 9 59.0 Put 28.15 28.55 22.52 -5.77 0 10 60.0 Put 29.15 29.60 22.76 -6.53 0 890 61.0 Put 30.15 30.55 24.80 -5.49 0 71 62.0 Put 31.15 31.55 20.30 -10.99 0 17 63.0 Put 32.00 32.55 20.10 -12.19 0 21 64.0 Put 33.15 33.65 23.80 -9.49 0 38 65.0 Put 34.15 34.55 23.10 -11.19 0 19 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2021 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.55 14.85 0.00 0.00 0 0 17.0 Call 13.55 13.95 0.00 0.00 0 0 18.0 Call 12.55 12.90 0.00 0.00 0 0 19.0 Call 11.55 11.90 0.00 0.00 0 0 20.0 Call 10.55 10.85 0.00 0.00 0 0 21.0 Call 9.60 9.85 0.00 0.00 0 0 22.0 Call 8.60 8.85 0.00 0.00 0 0 23.0 Call 7.60 7.90 0.00 0.00 0 0 24.0 Call 6.65 6.95 0.00 0.00 0 0 25.0 Call 5.70 6.00 5.74 -0.17 0 185 26.0 Call 4.85 5.05 4.70 -0.31 0 5 27.0 Call 4.10 4.20 0.00 0.00 0 0 28.0 Call 3.30 3.45 3.05 -0.32 0 11 29.0 Call 2.62 2.74 2.60 -0.05 0 11 30.0 Call 1.99 2.09 1.95 -0.09 0 371 31.0 Call 1.49 1.57 1.34 -0.19 0 174 32.0 Call 1.08 1.17 1.10 -0.03 0 293 33.0 Call 0.79 0.83 0.80 -0.01 0 428 33.5 Call 0.66 0.71 0.52 -0.17 0 14 34.0 Call 0.55 0.60 0.54 -0.04 0 1,096 34.5 Call 0.47 0.51 0.45 -0.04 0 79 35.0 Call 0.39 0.43 0.38 -0.03 0 1,214 35.5 Call 0.33 0.36 0.33 -0.01 0 123 36.0 Call 0.28 0.31 0.29 0.00 0 156 36.5 Call 0.24 0.26 0.24 -0.01 0 112 37.0 Call 0.20 0.23 0.21 0.00 0 961 37.5 Call 0.17 0.19 0.17 -0.01 0 206 38.0 Call 0.14 0.17 0.15 0.00 0 1,659 38.5 Call 0.12 0.15 0.10 -0.04 0 243 39.0 Call 0.10 0.13 0.12 0.00 0 2,122 39.5 Call 0.09 0.11 0.11 0.01 0 114 40.0 Call 0.08 0.10 0.09 0.00 0 1,115 40.5 Call 0.07 0.09 0.05 -0.03 0 73 41.0 Call 0.06 0.08 0.06 -0.01 0 121 41.5 Call 0.05 0.07 0.08 0.02 0 35 42.0 Call 0.04 0.07 0.04 -0.01 0 331 42.5 Call 0.04 0.06 0.06 0.01 0 46 43.0 Call 0.03 0.06 0.03 -0.01 0 134 43.5 Call 0.03 0.05 0.10 0.06 0 30 44.0 Call 0.03 0.05 0.06 0.02 0 307 44.5 Call 0.02 0.05 0.04 0.00 0 34 45.0 Call 0.02 0.05 0.02 -0.01 0 205 45.5 Call 0.02 0.04 0.10 0.07 0 23 46.0 Call 0.02 0.04 0.03 0.00 0 27 47.0 Call 0.01 0.03 0.03 0.01 0 28 48.0 Call 0.00 0.03 0.04 0.02 0 42 49.0 Call 0.00 0.06 0.02 0.00 0 214 50.0 Call 0.00 0.03 0.04 0.02 0 262 55.0 Call 0.00 0.03 0.03 0.02 0 156 60.0 Call 0.00 0.03 0.02 0.01 0 441 65.0 Call 0.00 0.03 0.02 0.02 0 540 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 55.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.00 0.00 0 0 18.0 Put 0.00 0.03 0.03 0.02 0 1 19.0 Put 0.00 0.03 0.04 0.02 0 42 20.0 Put 0.01 0.04 0.00 0.00 0 0 21.0 Put 0.01 0.08 0.00 0.00 0 0 22.0 Put 0.02 0.09 0.07 0.01 0 10 23.0 Put 0.05 0.11 0.09 0.01 0 260 24.0 Put 0.11 0.14 0.14 0.01 0 10 25.0 Put 0.18 0.22 0.21 0.01 0 744 26.0 Put 0.28 0.32 0.34 0.04 0 115 27.0 Put 0.43 0.47 0.49 0.04 0 189 28.0 Put 0.65 0.69 0.68 0.01 0 1,868 29.0 Put 0.92 0.99 1.04 0.09 0 92 30.0 Put 1.30 1.38 1.39 0.05 0 1,250 31.0 Put 1.80 1.87 1.86 0.03 0 412 32.0 Put 2.39 2.46 2.49 0.06 0 245 33.0 Put 3.05 3.20 3.15 0.04 0 228 33.5 Put 3.35 3.55 3.55 0.06 0 10 34.0 Put 3.80 3.95 3.94 0.06 0 326 34.5 Put 4.20 4.35 4.35 0.05 0 35 35.0 Put 4.65 4.80 4.85 0.13 0 538 35.5 Put 5.00 5.30 4.95 -0.20 0 110 36.0 Put 5.50 5.65 5.88 0.28 0 298 36.5 Put 6.00 6.20 6.60 0.54 0 53 37.0 Put 6.45 6.60 6.60 0.08 0 134 37.5 Put 6.90 7.10 7.50 0.51 0 26 38.0 Put 7.40 7.55 7.47 0.01 0 154 38.5 Put 7.85 8.10 8.50 0.56 0 26 39.0 Put 8.30 8.60 8.71 0.29 0 77 39.5 Put 8.80 9.05 9.19 0.28 0 39 40.0 Put 9.30 9.55 9.49 0.09 0 143 40.5 Put 9.80 10.05 10.18 0.29 0 39 41.0 Put 10.20 10.55 10.44 0.06 0 20 41.5 Put 10.75 11.05 5.71 -5.16 0 19 42.0 Put 11.25 11.55 9.94 -1.42 0 28 42.5 Put 11.75 11.95 12.28 0.42 0 60 43.0 Put 12.25 12.50 7.61 -4.74 0 91 43.5 Put 12.75 13.05 0.00 0.00 0 0 44.0 Put 13.25 13.50 12.93 -0.41 0 16 44.5 Put 13.65 14.10 8.60 -5.24 0 38 45.0 Put 14.15 14.50 13.90 -0.44 0 7 45.5 Put 14.75 15.05 10.20 -4.64 0 1 46.0 Put 15.05 15.55 8.50 -6.83 0 21 47.0 Put 16.15 16.50 11.03 -5.30 0 33 48.0 Put 17.20 17.50 10.10 -7.23 0 11 49.0 Put 18.20 18.65 10.90 -7.43 0 7 50.0 Put 19.20 19.50 11.70 -7.62 0 22 55.0 Put 24.20 24.50 18.15 -6.17 0 58 60.0 Put 29.15 29.55 19.30 -10.01 0 13 65.0 Put 34.15 34.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 31 2021 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.65 8.95 10.35 1.50 0 1 23.0 Call 7.70 8.05 0.00 0.00 0 0 24.0 Call 6.75 7.10 6.91 -0.09 0 10 25.0 Call 6.05 6.15 6.05 -0.08 0 71 26.0 Call 5.20 5.35 0.00 0.00 0 0 27.0 Call 4.40 4.55 4.35 -0.14 0 12 28.0 Call 3.70 3.85 3.27 -0.50 0 50 29.0 Call 3.00 3.15 3.07 -0.05 0 54 30.0 Call 2.48 2.57 2.54 0.02 0 419 31.0 Call 2.00 2.08 1.91 -0.13 0 243 32.0 Call 1.58 1.66 1.60 -0.02 0 1,042 33.0 Call 1.26 1.33 1.29 0.00 0 304 34.0 Call 1.00 1.06 0.94 -0.09 0 560 35.0 Call 0.79 0.84 0.79 -0.03 0 2,763 36.0 Call 0.63 0.68 0.60 -0.05 0 512 36.5 Call 0.55 0.60 0.49 -0.09 0 651 37.0 Call 0.49 0.53 0.51 0.00 0 2,535 37.5 Call 0.43 0.48 0.46 0.00 0 535 38.0 Call 0.39 0.44 0.39 -0.02 0 481 38.5 Call 0.33 0.41 0.32 -0.05 0 240 39.0 Call 0.31 0.33 0.34 0.02 0 563 39.5 Call 0.28 0.33 0.25 -0.05 0 103 40.0 Call 0.24 0.30 0.29 0.02 0 7,608 40.5 Call 0.23 0.26 0.19 -0.06 0 268 41.0 Call 0.19 0.25 0.20 -0.03 0 997 41.5 Call 0.19 0.23 0.19 -0.01 0 160 42.0 Call 0.17 0.20 0.18 0.00 0 1,719 42.5 Call 0.12 0.18 0.15 -0.01 0 56 43.0 Call 0.13 0.16 0.12 -0.03 0 938 43.5 Call 0.13 0.15 0.17 0.03 0 96 44.0 Call 0.12 0.14 0.10 -0.03 0 1,133 44.5 Call 0.10 0.13 0.21 0.09 0 92 45.0 Call 0.11 0.12 0.12 0.01 0 5,365 45.5 Call 0.09 0.14 0.12 0.01 0 18 46.0 Call 0.07 0.11 0.10 0.00 0 640 47.0 Call 0.07 0.09 0.09 0.01 0 656 48.0 Call 0.06 0.09 0.07 0.00 0 1,020 49.0 Call 0.05 0.10 0.05 -0.01 0 620 50.0 Call 0.05 0.06 0.06 0.00 0 4,782 51.0 Call 0.05 0.08 0.05 0.00 0 419 52.0 Call 0.04 0.06 0.06 0.01 0 465 53.0 Call 0.03 0.06 0.06 0.01 0 495 54.0 Call 0.03 0.05 0.04 0.00 0 325 55.0 Call 0.03 0.05 0.03 -0.01 0 1,489 56.0 Call 0.03 0.04 0.04 0.00 0 4,810 60.0 Call 0.01 0.03 0.03 0.01 0 1,336 65.0 Call 0.02 0.03 0.03 0.02 0 2,175 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 0.12 0.17 0.14 0.00 0 229 23.0 Put 0.18 0.23 0.19 -0.01 0 20 24.0 Put 0.27 0.32 0.31 0.01 0 33 25.0 Put 0.43 0.44 0.44 0.00 0 3,468 26.0 Put 0.55 0.60 0.58 0.00 0 145 27.0 Put 0.77 0.82 0.82 0.03 0 45 28.0 Put 1.05 1.10 1.08 0.00 0 2,907 29.0 Put 1.39 1.46 1.43 0.00 0 816 30.0 Put 1.78 1.88 1.84 0.01 0 448 31.0 Put 2.32 2.39 2.38 0.03 0 448 32.0 Put 2.88 2.99 3.02 0.09 0 513 33.0 Put 3.55 3.65 3.73 0.12 0 237 34.0 Put 4.25 4.40 4.34 0.00 0 813 35.0 Put 5.05 5.20 5.18 0.05 0 1,193 36.0 Put 5.85 6.05 5.97 0.00 0 237 36.5 Put 6.30 6.55 6.75 0.36 0 41 37.0 Put 6.75 6.90 7.10 0.28 0 502 37.5 Put 7.20 7.35 7.63 0.36 0 52 38.0 Put 7.65 7.80 7.77 0.04 0 451 38.5 Put 8.10 8.30 8.42 0.24 0 231 39.0 Put 8.55 8.70 8.68 0.05 0 551 39.5 Put 9.00 9.30 9.28 0.17 0 18 40.0 Put 9.50 9.70 9.60 0.01 0 1,032 40.5 Put 9.90 10.40 7.78 -2.28 0 34 41.0 Put 10.45 10.60 11.20 0.66 0 569 41.5 Put 10.70 11.20 8.51 -2.51 0 8 42.0 Put 11.40 11.55 12.00 0.50 0 71 42.5 Put 11.85 12.20 11.85 -0.13 0 22 43.0 Put 12.35 12.65 12.88 0.42 0 44 43.5 Put 12.80 13.25 12.85 -0.10 0 1 44.0 Put 13.35 13.55 13.62 0.18 0 305 44.5 Put 13.75 14.30 8.31 -5.63 0 1 45.0 Put 14.30 14.60 12.75 -1.68 0 238 45.5 Put 14.75 15.20 0.00 0.00 0 0 46.0 Put 15.30 15.60 15.10 -0.31 0 21 47.0 Put 16.25 16.85 11.48 -4.92 0 6 48.0 Put 17.25 17.60 9.70 -7.69 0 13 49.0 Put 18.25 18.65 16.35 -2.03 0 138 50.0 Put 19.25 19.60 14.15 -5.22 0 28 51.0 Put 20.20 20.65 12.05 -8.32 0 10 52.0 Put 21.25 21.45 21.25 -0.11 0 68 53.0 Put 22.15 22.70 0.00 0.00 0 0 54.0 Put 23.15 23.65 14.00 -9.36 0 0 55.0 Put 24.20 24.85 24.38 0.03 0 2 56.0 Put 25.20 25.65 19.66 -5.69 0 1 60.0 Put 29.10 30.00 23.30 -6.04 0 1,665 65.0 Put 34.00 35.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 7 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.55 14.85 0.00 0.00 0 0 17.0 Call 13.55 13.85 0.00 0.00 0 0 18.0 Call 12.55 12.90 0.00 0.00 0 0 19.0 Call 11.55 11.90 0.00 0.00 0 0 20.0 Call 10.65 10.95 11.45 0.60 0 4 21.0 Call 9.65 10.00 0.00 0.00 0 0 22.0 Call 8.70 9.05 0.00 0.00 0 0 23.0 Call 7.80 8.15 0.00 0.00 0 0 24.0 Call 7.00 7.25 0.00 0.00 0 0 25.0 Call 6.20 6.40 6.15 -0.17 0 15 26.0 Call 5.45 5.60 6.75 1.24 0 2 27.0 Call 4.70 4.85 0.00 0.00 0 0 28.0 Call 4.00 4.15 3.75 -0.34 0 132 29.0 Call 3.40 3.55 5.20 1.73 0 13 30.0 Call 2.86 2.96 2.88 -0.03 0 126 31.0 Call 2.37 2.48 2.29 -0.14 0 222 31.5 Call 2.17 2.30 2.10 -0.13 0 23 32.0 Call 1.97 2.09 1.80 -0.23 0 117 32.5 Call 1.80 1.90 1.74 -0.11 0 23 33.0 Call 1.63 1.73 1.49 -0.19 0 67 33.5 Call 1.48 1.56 2.12 0.60 0 14 34.0 Call 1.35 1.43 1.33 -0.06 0 28 34.5 Call 1.23 1.31 1.18 -0.09 0 30 35.0 Call 1.12 1.20 1.02 -0.14 0 338 35.5 Call 1.00 1.09 1.07 0.02 0 14 36.0 Call 0.92 0.98 0.88 -0.07 0 111 36.5 Call 0.82 0.89 0.79 -0.06 0 30 37.0 Call 0.75 0.81 0.69 -0.09 0 42 37.5 Call 0.68 0.74 0.61 -0.10 0 90 38.0 Call 0.62 0.68 0.56 -0.09 0 101 38.5 Call 0.56 0.62 0.50 -0.09 0 7 39.0 Call 0.52 0.56 0.49 -0.05 0 207 39.5 Call 0.47 0.52 0.44 -0.05 0 19 40.0 Call 0.43 0.47 0.42 -0.03 0 1,280 40.5 Call 0.39 0.44 0.35 -0.06 0 17 41.0 Call 0.36 0.40 0.43 0.05 0 11 41.5 Call 0.32 0.37 0.37 0.03 0 24 42.0 Call 0.30 0.34 0.28 -0.04 0 90 43.0 Call 0.25 0.30 0.28 0.00 0 79 44.0 Call 0.21 0.26 0.21 -0.03 0 47 45.0 Call 0.19 0.24 0.20 -0.01 0 273 46.0 Call 0.16 0.20 0.22 0.04 0 15 47.0 Call 0.14 0.18 0.24 0.08 0 10 48.0 Call 0.11 0.21 0.23 0.08 0 17 49.0 Call 0.10 0.19 0.10 -0.03 0 49 50.0 Call 0.09 0.13 0.12 0.01 0 93 55.0 Call 0.05 0.08 0.09 0.03 0 1,175 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.10 0.05 0.00 0 22 17.0 Put 0.01 0.11 0.00 0.00 0 0 18.0 Put 0.01 0.13 0.00 0.00 0 0 19.0 Put 0.09 0.15 0.11 -0.01 0 2 20.0 Put 0.10 0.20 0.14 -0.01 0 165 21.0 Put 0.15 0.21 0.19 0.01 0 12 22.0 Put 0.22 0.28 0.26 0.01 0 20 23.0 Put 0.31 0.37 0.33 -0.01 0 25 24.0 Put 0.44 0.49 0.45 -0.01 0 38 25.0 Put 0.63 0.66 0.61 -0.04 0 95 26.0 Put 0.81 0.86 0.85 0.01 0 103 27.0 Put 1.06 1.13 1.15 0.05 0 249 28.0 Put 1.38 1.45 1.49 0.08 0 104 29.0 Put 1.76 1.84 1.82 0.02 0 79 30.0 Put 2.20 2.29 2.28 0.04 0 359 31.0 Put 2.70 2.81 3.05 0.29 0 51 31.5 Put 2.99 3.15 3.37 0.31 0 22 32.0 Put 3.30 3.40 3.40 0.03 0 325 32.5 Put 3.60 3.75 3.84 0.16 0 21 33.0 Put 3.90 4.10 3.42 -0.60 0 25 33.5 Put 4.25 4.40 3.55 -0.81 0 4 34.0 Put 4.65 4.80 4.75 0.02 0 531 34.5 Put 5.00 5.15 3.86 -1.25 0 1 35.0 Put 5.40 5.55 5.60 0.11 0 46 35.5 Put 5.80 5.90 5.66 -0.22 0 2 36.0 Put 6.20 6.35 4.97 -1.32 0 25 36.5 Put 6.60 6.75 5.43 -1.26 0 8 37.0 Put 7.00 7.20 7.58 0.46 0 52 37.5 Put 7.45 7.60 7.61 0.06 0 8 38.0 Put 7.90 8.10 7.92 -0.07 0 12 38.5 Put 8.30 8.50 8.53 0.10 0 2 39.0 Put 8.75 8.95 9.00 0.12 0 18 39.5 Put 9.20 9.40 5.82 -3.51 0 21 40.0 Put 9.70 9.90 9.81 0.02 0 16 40.5 Put 10.15 10.30 5.70 -4.55 0 1 41.0 Put 10.60 10.75 6.60 -4.12 0 1 41.5 Put 11.05 11.30 11.26 0.08 0 1 42.0 Put 11.55 11.75 11.62 -0.04 0 1 43.0 Put 12.45 12.90 12.48 -0.13 0 2 44.0 Put 13.30 13.75 9.47 -4.11 0 2 45.0 Put 14.40 14.75 0.00 0.00 0 0 46.0 Put 15.20 15.95 0.00 0.00 0 0 47.0 Put 16.35 16.80 0.00 0.00 0 0 48.0 Put 17.25 17.65 0.00 0.00 0 0 49.0 Put 18.30 18.65 0.00 0.00 0 0 50.0 Put 19.30 19.80 0.00 0.00 0 0 55.0 Put 24.25 24.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.50 14.90 0.00 0.00 0 0 17.0 Call 13.50 14.00 0.00 0.00 0 0 18.0 Call 12.50 12.95 0.00 0.00 0 0 19.0 Call 11.50 12.00 0.00 0.00 0 0 20.0 Call 10.60 11.05 0.00 0.00 0 0 21.0 Call 9.65 10.10 0.00 0.00 0 0 22.0 Call 8.75 9.20 0.00 0.00 0 0 23.0 Call 8.00 8.25 0.00 0.00 0 0 24.0 Call 7.20 7.40 0.00 0.00 0 0 25.0 Call 6.40 6.60 0.00 0.00 0 0 26.0 Call 5.70 5.85 0.00 0.00 0 0 27.0 Call 4.95 5.10 0.00 0.00 0 0 28.0 Call 4.30 4.45 0.00 0.00 0 0 29.0 Call 3.75 3.85 0.00 0.00 0 0 30.0 Call 3.20 3.35 3.03 -0.23 0 152 31.0 Call 2.73 2.84 2.80 0.01 0 10 31.5 Call 2.52 2.66 2.53 -0.05 0 58 32.0 Call 2.32 2.41 2.35 -0.02 0 24 32.5 Call 2.13 2.28 2.06 -0.14 0 62 33.0 Call 1.98 2.08 1.77 -0.26 0 4 33.5 Call 1.79 1.91 1.88 0.02 0 10 34.0 Call 1.69 1.76 1.51 -0.22 0 12 34.5 Call 1.56 1.63 1.46 -0.14 0 15 35.0 Call 1.43 1.50 1.27 -0.19 0 79 35.5 Call 1.28 1.40 1.92 0.57 0 8 36.0 Call 1.22 1.30 1.20 -0.05 0 49 36.5 Call 1.12 1.18 1.10 -0.05 0 20 37.0 Call 1.03 1.11 1.03 -0.04 0 144 37.5 Call 0.94 1.01 0.93 -0.05 0 12 38.0 Call 0.88 0.93 0.90 0.00 0 37 38.5 Call 0.79 0.87 0.76 -0.07 0 10 39.0 Call 0.71 0.82 0.84 0.08 0 14 39.5 Call 0.67 0.74 1.13 0.43 0 51 40.0 Call 0.63 0.68 0.61 -0.05 0 54 40.5 Call 0.59 0.63 0.84 0.23 0 81 41.0 Call 0.55 0.59 0.50 -0.07 0 283 41.5 Call 0.49 0.56 0.81 0.28 0 5 42.0 Call 0.47 0.51 0.43 -0.06 0 0 43.0 Call 0.38 0.44 0.37 -0.04 0 1 45.0 Call 0.30 0.35 0.27 -0.05 0 78 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.05 0.12 0.06 0.00 0 29 17.0 Put 0.02 0.14 0.10 0.02 0 5 18.0 Put 0.05 0.17 0.00 0.00 0 0 19.0 Put 0.09 0.22 0.00 0.00 0 0 20.0 Put 0.16 0.24 0.00 0.00 0 0 21.0 Put 0.23 0.30 0.23 -0.04 0 2 22.0 Put 0.32 0.40 0.39 0.03 0 7 23.0 Put 0.45 0.52 0.46 -0.03 0 0 24.0 Put 0.60 0.68 0.70 0.06 0 0 25.0 Put 0.80 0.88 0.88 0.04 0 17 26.0 Put 1.04 1.13 1.10 0.01 0 78 27.0 Put 1.33 1.43 1.48 0.10 0 18 28.0 Put 1.67 1.78 1.75 0.03 0 63 29.0 Put 2.08 2.19 2.17 0.04 0 26 30.0 Put 2.55 2.63 2.60 0.01 0 64 31.0 Put 3.05 3.20 3.10 -0.02 0 20 31.5 Put 3.35 3.50 3.60 0.19 0 14 32.0 Put 3.65 3.80 3.85 0.15 0 9 32.5 Put 3.95 4.10 4.26 0.23 0 16 33.0 Put 4.30 4.45 4.50 0.14 0 135 33.5 Put 4.60 4.80 0.00 0.00 0 0 34.0 Put 5.00 5.15 5.25 0.19 0 5 34.5 Put 5.35 5.50 3.61 -1.82 0 3 35.0 Put 5.65 5.85 5.97 0.17 0 39 35.5 Put 6.10 6.30 6.68 0.50 0 15 36.0 Put 6.50 6.70 6.72 0.14 0 12 36.5 Put 6.90 7.10 7.11 0.13 0 3 37.0 Put 7.30 7.45 7.88 0.48 0 9 37.5 Put 7.70 7.85 7.75 -0.06 0 16 38.0 Put 8.15 8.30 5.79 -2.45 0 6 38.5 Put 8.60 8.75 9.11 0.45 0 6 39.0 Put 9.00 9.20 7.75 -1.35 0 11 39.5 Put 9.45 9.65 9.38 -0.16 0 1 40.0 Put 9.90 10.05 10.10 0.11 0 12 40.5 Put 10.35 10.50 0.00 0.00 0 0 41.0 Put 10.80 11.00 10.72 -0.18 0 1 41.5 Put 11.25 11.55 7.94 -3.42 0 1 42.0 Put 11.70 11.95 0.00 0.00 0 0 43.0 Put 12.65 12.90 0.00 0.00 0 0 45.0 Put 14.50 15.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 39 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.60 14.85 0.00 0.00 0 0 17.0 Call 13.65 13.90 0.00 0.00 0 0 18.0 Call 12.65 12.90 0.00 0.00 0 0 19.0 Call 11.70 11.95 11.82 -0.07 0 15 20.0 Call 10.80 11.05 10.89 -0.06 0 134 22.5 Call 8.60 8.80 14.80 6.09 0 3 23.0 Call 8.15 8.35 7.78 -0.50 0 16 25.0 Call 6.60 6.75 6.47 -0.20 0 638 29.0 Call 4.00 4.10 4.05 0.00 0 296 30.0 Call 3.45 3.60 3.49 -0.03 0 790 31.0 Call 3.00 3.10 3.00 -0.05 0 481 32.0 Call 2.60 2.69 2.64 0.00 0 629 33.0 Call 2.24 2.35 2.25 -0.05 0 207 34.0 Call 1.94 2.01 1.97 0.00 0 514 35.0 Call 1.67 1.74 1.64 -0.06 0 969 36.0 Call 1.45 1.50 1.41 -0.06 0 565 37.0 Call 1.25 1.29 1.25 -0.02 0 1,217 38.0 Call 1.08 1.12 1.06 -0.04 0 531 39.0 Call 0.94 0.97 0.95 0.00 0 752 40.0 Call 0.82 0.85 0.83 0.00 0 1,294 41.0 Call 0.71 0.75 0.69 -0.04 0 449 42.0 Call 0.62 0.66 0.61 -0.03 0 338 43.0 Call 0.54 0.58 0.52 -0.04 0 549 44.0 Call 0.47 0.51 0.49 0.00 0 375 45.0 Call 0.41 0.45 0.42 -0.01 0 2,309 46.0 Call 0.36 0.41 0.49 0.10 0 163 47.0 Call 0.32 0.37 0.37 0.03 0 361 48.0 Call 0.29 0.33 0.30 -0.01 0 262 49.0 Call 0.25 0.30 0.26 -0.01 0 121 50.0 Call 0.23 0.27 0.25 0.00 0 722 55.0 Call 0.14 0.20 0.15 -0.02 0 1,289 Strike 16.00 17.00 18.00 19.00 20.00 22.50 23.00 25.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.08 0.09 0.08 0.00 0 129 17.0 Put 0.10 0.12 0.12 0.01 0 88 18.0 Put 0.13 0.16 0.16 0.01 0 21 19.0 Put 0.20 0.21 0.19 -0.01 0 428 20.0 Put 0.25 0.28 0.27 0.00 0 1,548 22.5 Put 0.51 0.56 0.54 0.00 0 76 23.0 Put 0.59 0.63 0.61 0.00 0 117 25.0 Put 0.99 1.02 1.01 0.00 0 2,717 29.0 Put 2.34 2.44 2.38 -0.01 0 1,508 30.0 Put 2.81 2.91 2.88 0.02 0 2,298 31.0 Put 3.30 3.50 3.45 0.06 0 245 32.0 Put 3.90 4.05 4.03 0.04 0 578 33.0 Put 4.55 4.70 4.85 0.21 0 587 34.0 Put 5.25 5.40 5.34 0.02 0 174 35.0 Put 5.95 6.15 6.20 0.15 0 1,440 36.0 Put 6.70 6.90 6.92 0.10 0 198 37.0 Put 7.55 7.70 7.80 0.18 0 250 38.0 Put 8.35 8.55 7.85 -0.60 0 101 39.0 Put 9.20 9.40 9.38 0.08 0 83 40.0 Put 10.10 10.25 10.65 0.47 0 299 41.0 Put 11.00 11.20 11.33 0.25 0 104 42.0 Put 11.90 12.05 10.94 -1.05 0 75 43.0 Put 12.80 13.00 13.37 0.46 0 57 44.0 Put 13.75 13.95 14.37 0.53 0 246 45.0 Put 14.70 14.90 14.76 -0.02 0 105 46.0 Put 15.65 15.80 11.57 -4.16 0 24 47.0 Put 16.55 16.80 12.30 -4.39 0 9 48.0 Put 17.55 18.00 12.50 -5.16 0 5 49.0 Put 18.50 18.80 13.90 -4.72 0 1 50.0 Put 19.45 19.75 14.70 -4.90 0 21 55.0 Put 24.35 24.70 19.40 -5.12 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 10.70 11.20 10.90 -0.11 0 2 21.0 Call 9.80 10.25 0.00 0.00 0 0 22.0 Call 9.15 9.35 0.00 0.00 0 0 23.0 Call 8.30 8.50 0.00 0.00 0 0 24.0 Call 7.50 7.70 0.00 0.00 0 0 25.0 Call 6.75 6.95 6.72 -0.14 0 2 26.0 Call 6.05 6.25 0.00 0.00 0 0 27.0 Call 5.35 5.60 0.00 0.00 0 0 27.5 Call 5.10 5.25 0.00 0.00 0 0 28.0 Call 4.75 4.95 4.60 -0.29 0 1 28.5 Call 4.50 4.70 0.00 0.00 0 0 29.0 Call 4.25 4.40 0.00 0.00 0 0 29.5 Call 4.00 4.15 0.00 0.00 0 0 30.0 Call 3.75 3.90 3.77 -0.05 0 5 30.5 Call 3.50 3.65 3.70 0.11 0 4 31.0 Call 3.30 3.45 3.33 -0.04 0 29 31.5 Call 3.10 3.20 3.15 0.00 0 4 32.0 Call 2.87 3.05 2.78 -0.18 0 10 32.5 Call 2.69 2.83 0.00 0.00 0 0 33.0 Call 2.51 2.65 2.42 -0.16 0 12 33.5 Call 2.35 2.49 2.54 0.12 0 1 34.0 Call 2.18 2.34 2.30 0.04 0 5 34.5 Call 2.04 2.19 0.00 0.00 0 0 35.0 Call 1.93 2.04 1.90 -0.08 0 10 35.5 Call 1.77 1.92 0.00 0.00 0 0 36.0 Call 1.67 1.82 1.63 -0.11 0 2 36.5 Call 1.55 1.68 1.53 -0.09 0 3 37.0 Call 1.46 1.58 1.50 -0.02 0 1 38.0 Call 1.29 1.40 1.27 -0.08 0 2 39.0 Call 1.13 1.21 1.14 -0.03 0 20 40.0 Call 0.99 1.07 1.00 -0.03 0 19 41.0 Call 0.86 0.96 0.00 0.00 0 0 42.0 Call 0.77 0.86 0.00 0.00 0 0 43.0 Call 0.69 0.76 0.00 0.00 0 0 45.0 Call 0.57 0.61 0.58 -0.01 0 8 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.30 0.38 0.31 -0.03 0 37 21.0 Put 0.42 0.49 0.47 0.01 0 5 22.0 Put 0.55 0.63 0.00 0.00 0 0 23.0 Put 0.72 0.79 0.80 0.05 0 10 24.0 Put 0.93 1.00 1.01 0.05 0 2 25.0 Put 1.17 1.26 1.23 0.01 0 10 26.0 Put 1.47 1.56 1.54 0.03 0 6 27.0 Put 1.81 1.91 1.92 0.06 0 13 27.5 Put 2.00 2.09 2.15 0.10 0 1 28.0 Put 2.20 2.30 2.30 0.05 0 16 28.5 Put 2.39 2.52 0.00 0.00 0 0 29.0 Put 2.62 2.74 2.83 0.14 0 9 29.5 Put 2.86 3.05 3.15 0.22 0 1 30.0 Put 3.10 3.25 3.18 0.00 0 33 30.5 Put 3.35 3.55 0.00 0.00 0 0 31.0 Put 3.65 3.80 3.96 0.23 0 3 31.5 Put 3.95 4.10 0.00 0.00 0 0 32.0 Put 4.25 4.40 4.43 0.11 0 2 32.5 Put 4.55 4.70 0.00 0.00 0 0 33.0 Put 4.85 5.00 0.00 0.00 0 0 33.5 Put 5.20 5.35 0.00 0.00 0 0 34.0 Put 5.55 5.70 5.90 0.27 0 3 34.5 Put 5.90 6.05 0.00 0.00 0 0 35.0 Put 6.25 6.45 6.38 0.03 0 21 35.5 Put 6.60 6.80 0.00 0.00 0 0 36.0 Put 7.00 7.20 7.31 0.21 0 6 36.5 Put 7.40 7.60 7.70 0.21 0 1 37.0 Put 7.80 7.95 8.22 0.33 0 2 38.0 Put 8.60 8.80 0.00 0.00 0 0 39.0 Put 9.45 9.65 9.00 -0.54 0 1 40.0 Put 10.30 10.50 0.00 0.00 0 0 41.0 Put 11.15 11.40 0.00 0.00 0 0 42.0 Put 12.05 12.30 0.00 0.00 0 0 43.0 Put 13.00 13.15 0.00 0.00 0 0 45.0 Put 14.80 15.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 95 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.30 15.25 0.00 0.00 0 0 17.0 Call 13.45 14.25 15.75 1.69 0 50 18.0 Call 12.60 13.50 0.00 0.00 0 0 19.0 Call 11.75 12.70 0.00 0.00 0 0 20.0 Call 10.95 11.85 11.20 -0.35 0 115 21.0 Call 10.20 11.10 12.31 1.56 0 81 22.0 Call 9.45 10.35 15.70 5.69 0 4 23.0 Call 8.90 9.45 8.92 -0.37 0 14 24.0 Call 8.55 8.80 8.78 0.17 0 8 25.0 Call 7.90 8.15 7.80 -0.18 0 366 26.0 Call 7.15 7.55 7.07 -0.37 0 63 27.0 Call 6.60 7.00 6.50 -0.39 0 41 28.0 Call 6.05 6.45 6.00 -0.36 0 170 29.0 Call 5.60 5.95 5.59 -0.26 0 16 30.0 Call 5.25 5.50 5.40 0.02 0 2,560 31.0 Call 4.75 5.10 4.57 -0.35 0 589 32.0 Call 4.35 4.65 4.30 -0.20 0 410 33.0 Call 3.90 4.30 4.03 -0.07 0 67 34.0 Call 3.50 3.95 3.68 -0.10 0 294 35.0 Call 3.45 3.65 3.45 -0.07 0 1,605 36.0 Call 3.05 3.40 3.23 -0.03 0 457 37.0 Call 2.98 3.10 2.85 -0.16 0 450 38.0 Call 2.73 2.90 2.76 -0.05 0 1,034 39.0 Call 2.52 2.69 2.60 -0.01 0 508 40.0 Call 2.35 2.48 2.43 0.01 0 3,779 41.0 Call 2.16 2.31 2.17 -0.06 0 423 42.0 Call 2.00 2.14 2.08 0.01 0 1,444 43.0 Call 1.85 1.99 1.91 -0.01 0 1,121 44.0 Call 1.72 1.87 1.79 0.00 0 2,961 45.0 Call 1.59 1.73 1.59 -0.07 0 1,876 46.0 Call 1.48 1.62 2.00 0.45 0 214 47.0 Call 1.37 1.51 1.48 0.04 0 1,304 48.0 Call 1.27 1.42 1.33 -0.01 0 268 49.0 Call 1.18 1.33 1.22 -0.04 0 105 50.0 Call 1.14 1.25 1.19 0.01 0 4,845 51.0 Call 1.02 1.17 1.49 0.38 0 108 52.0 Call 0.95 1.11 1.01 -0.02 0 187 53.0 Call 0.90 1.06 1.19 0.21 0 23 54.0 Call 0.85 0.99 0.97 0.05 0 82 55.0 Call 0.80 0.93 0.80 -0.07 0 1,214 56.0 Call 0.76 0.89 0.86 0.04 0 382 57.0 Call 0.72 0.84 1.06 0.28 0 30 58.0 Call 0.68 0.80 0.76 0.02 0 210 59.0 Call 0.64 0.76 0.73 0.02 0 35 60.0 Call 0.64 0.73 0.69 0.02 0 4,242 61.0 Call 0.57 0.69 0.64 0.00 0 47 62.0 Call 0.55 0.66 0.78 0.17 0 263 63.0 Call 0.56 0.63 0.63 0.04 0 21 64.0 Call 0.51 0.61 0.55 -0.01 0 131 65.0 Call 0.50 0.58 0.55 0.01 0 7,539 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.40 0.43 0.42 0.00 0 373 17.0 Put 0.44 0.56 0.55 0.05 0 440 18.0 Put 0.62 0.71 0.70 0.04 0 421 19.0 Put 0.78 0.88 0.90 0.07 0 191 20.0 Put 0.98 1.06 1.04 0.02 0 963 21.0 Put 1.18 1.27 1.30 0.08 0 564 22.0 Put 1.44 1.56 1.56 0.06 0 169 23.0 Put 1.73 1.83 1.84 0.06 0 92 24.0 Put 2.06 2.15 2.16 0.05 0 949 25.0 Put 2.45 2.52 2.52 0.03 0 1,016 26.0 Put 2.82 3.10 3.00 0.05 0 137 27.0 Put 3.25 3.55 3.37 -0.04 0 177 28.0 Put 3.75 4.00 3.85 -0.03 0 470 29.0 Put 4.20 4.55 4.38 0.00 0 78 30.0 Put 4.75 5.05 4.90 0.00 0 1,887 31.0 Put 5.30 5.60 5.35 -0.10 0 403 32.0 Put 5.90 6.35 5.90 -0.13 0 1,157 33.0 Put 6.55 7.05 6.60 -0.03 0 298 34.0 Put 7.20 7.55 7.45 0.14 0 121 35.0 Put 7.90 8.10 8.00 -0.05 0 535 36.0 Put 8.65 8.90 8.89 0.10 0 479 37.0 Put 9.40 9.55 9.89 0.34 0 214 38.0 Put 10.15 10.50 10.20 -0.15 0 440 39.0 Put 10.90 11.30 11.20 0.05 0 334 40.0 Put 11.75 12.00 12.05 0.10 0 5,876 41.0 Put 12.55 12.90 13.05 0.28 0 150 42.0 Put 13.40 13.75 13.43 -0.18 0 358 43.0 Put 14.25 14.65 14.64 0.18 0 214 44.0 Put 15.10 15.50 14.95 -0.38 0 280 45.0 Put 16.00 16.40 16.26 0.06 0 169 46.0 Put 16.85 17.30 15.65 -1.44 0 105 47.0 Put 17.75 18.00 17.65 -0.33 0 143 48.0 Put 18.65 18.90 15.75 -3.14 0 93 49.0 Put 19.60 19.80 19.25 -0.55 0 28 50.0 Put 20.40 21.30 18.90 -1.82 0 731 51.0 Put 21.30 22.20 17.56 -4.09 0 11 52.0 Put 22.25 23.15 18.75 -3.82 0 149 53.0 Put 23.15 24.10 18.50 -5.02 0 18 54.0 Put 24.10 25.05 20.95 -3.51 0 20 55.0 Put 25.05 26.00 17.85 -7.56 0 3 56.0 Put 26.00 26.95 22.25 -4.12 0 24 57.0 Put 26.95 27.90 21.50 -5.82 0 216 58.0 Put 27.90 28.90 0.00 0.00 0 0 59.0 Put 28.85 29.85 20.79 -8.46 0 250 60.0 Put 29.85 30.80 21.60 -8.62 0 470 61.0 Put 30.80 31.75 0.00 0.00 0 0 62.0 Put 31.75 32.75 25.60 -6.56 0 157 63.0 Put 32.75 33.70 0.00 0.00 0 0 64.0 Put 33.70 34.70 0.00 0.00 0 0 65.0 Put 34.65 35.65 31.80 -3.28 0 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 108 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 9.40 11.35 12.10 1.94 0 1 23.0 Call 9.40 9.65 9.67 0.24 0 1 24.0 Call 8.75 9.00 0.00 0.00 0 0 25.0 Call 7.95 8.40 8.34 0.14 0 2 26.0 Call 7.35 7.85 0.00 0.00 0 0 27.0 Call 6.85 7.25 6.75 -0.33 0 1 28.0 Call 6.35 6.75 7.83 1.26 0 78 29.0 Call 5.90 6.25 6.35 0.23 0 2 30.0 Call 5.50 5.80 5.40 -0.26 0 115 31.0 Call 5.10 5.40 5.15 -0.10 0 485 32.0 Call 4.65 5.00 4.55 -0.30 0 41 33.0 Call 4.40 4.65 4.30 -0.19 0 40 34.0 Call 3.90 4.30 4.20 0.07 0 373 35.0 Call 3.55 4.00 3.95 0.17 0 186 36.0 Call 3.30 3.70 3.85 0.35 0 132 37.0 Call 3.00 3.45 3.10 -0.17 0 226 38.0 Call 3.00 3.25 3.10 0.03 0 662 39.0 Call 2.80 3.00 2.80 -0.07 0 218 40.0 Call 2.60 2.79 2.65 -0.04 0 934 41.0 Call 2.41 2.59 2.48 -0.02 0 1,241 42.0 Call 2.23 2.44 2.19 -0.14 0 302 43.0 Call 2.07 2.28 2.10 -0.08 0 124 44.0 Call 1.93 2.12 1.89 -0.14 0 70 45.0 Call 1.79 1.96 1.98 0.10 0 4,790 46.0 Call 1.67 1.85 1.70 -0.06 0 59 47.0 Call 1.56 1.74 1.87 0.23 0 41 48.0 Call 1.46 1.62 1.48 -0.03 0 52 49.0 Call 1.37 1.53 1.36 -0.05 0 45 50.0 Call 1.27 1.44 1.41 0.10 0 513 51.0 Call 1.17 1.35 1.22 -0.03 0 22 52.0 Call 1.10 1.27 1.17 -0.02 0 163 53.0 Call 1.04 1.21 1.10 -0.02 0 24 54.0 Call 0.97 1.15 1.11 0.05 0 126 55.0 Call 0.91 1.09 1.40 0.40 0 162 56.0 Call 0.85 1.03 0.95 0.01 0 761 60.0 Call 0.69 0.84 0.77 0.00 0 6,066 65.0 Call 0.57 0.66 0.60 -0.01 0 180 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.62 1.82 1.72 0.00 0 68 23.0 Put 1.94 2.07 1.98 -0.03 0 22 24.0 Put 2.28 2.42 2.40 0.05 0 20 25.0 Put 2.76 2.81 2.79 0.00 0 98 26.0 Put 3.10 3.35 3.05 -0.17 0 55 27.0 Put 3.45 3.90 3.70 0.03 0 5 28.0 Put 4.00 4.35 3.70 -0.47 0 93 29.0 Put 4.55 4.90 4.60 -0.12 0 62 30.0 Put 5.05 5.50 5.35 0.08 0 90 31.0 Put 5.60 6.10 6.01 0.15 0 56 32.0 Put 6.25 6.80 5.90 -0.57 0 9 33.0 Put 6.85 7.40 7.35 0.24 0 116 34.0 Put 7.50 8.15 7.80 0.04 0 31 35.0 Put 8.30 8.55 8.68 0.28 0 75 36.0 Put 9.00 9.35 7.08 -2.05 0 17 37.0 Put 9.70 10.05 9.83 -0.07 0 21 38.0 Put 10.50 10.85 11.05 0.35 0 14 39.0 Put 11.20 11.50 11.52 0.02 0 34 40.0 Put 12.00 12.40 12.25 -0.07 0 215 41.0 Put 12.80 13.25 11.95 -1.19 0 43 42.0 Put 13.65 14.15 11.10 -2.87 0 6 43.0 Put 14.50 14.95 11.85 -2.96 0 16 44.0 Put 15.35 15.85 14.35 -1.31 0 43 45.0 Put 16.20 16.60 13.40 -3.12 0 12 46.0 Put 17.05 17.50 14.15 -3.24 0 33 47.0 Put 17.95 18.40 15.00 -3.27 0 3 48.0 Put 18.85 19.15 16.00 -3.15 0 1 49.0 Put 18.35 20.10 16.60 -3.45 0 30 50.0 Put 20.65 20.95 17.20 -3.75 0 4 51.0 Put 20.20 22.40 18.50 -3.39 0 14 52.0 Put 21.15 23.35 19.35 -3.47 0 10 53.0 Put 22.10 24.30 20.25 -3.51 0 5 54.0 Put 23.05 25.20 21.10 -3.60 0 27 55.0 Put 23.95 26.20 22.00 -3.64 0 26 56.0 Put 24.90 27.15 23.10 -3.48 0 247 60.0 Put 28.75 31.30 26.50 -3.90 0 6,050 65.0 Put 33.60 35.85 30.50 -4.75 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 186 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.60 17.00 0.00 0.00 0 0 17.0 Call 13.90 16.25 0.00 0.00 0 0 18.0 Call 13.20 14.85 0.00 0.00 0 0 19.0 Call 12.45 14.10 13.79 0.64 0 7 20.0 Call 11.85 13.35 12.55 0.09 0 47 21.0 Call 11.10 12.15 12.55 0.74 0 20 22.0 Call 11.10 11.40 11.47 0.28 0 4 23.0 Call 10.50 10.80 21.50 10.93 0 2 24.0 Call 9.80 10.25 0.00 0.00 0 0 25.0 Call 9.20 9.70 9.30 -0.07 0 231 26.0 Call 8.80 9.25 10.65 1.72 0 15 27.0 Call 8.35 8.70 9.70 1.20 0 12 28.0 Call 7.90 8.30 8.00 -0.06 0 24 29.0 Call 7.35 7.80 7.55 -0.08 0 17 30.0 Call 7.10 7.40 7.15 -0.08 0 406 31.0 Call 6.70 7.00 6.75 -0.10 0 16 32.0 Call 6.30 6.70 6.57 0.07 0 49 33.0 Call 6.00 6.35 6.06 -0.12 0 33 34.0 Call 5.70 6.05 7.05 1.18 0 137 35.0 Call 5.35 5.75 5.55 -0.01 0 222 36.0 Call 5.10 5.45 6.49 1.23 0 75 37.0 Call 4.75 5.15 4.80 -0.17 0 88 38.0 Call 4.50 5.00 4.95 0.21 0 178 39.0 Call 4.20 4.80 5.45 0.94 0 100 40.0 Call 4.10 4.50 4.25 -0.04 0 312 41.0 Call 3.90 4.30 4.25 0.19 0 91 42.0 Call 3.60 4.00 3.80 -0.03 0 1,059 43.0 Call 3.50 3.85 3.85 0.16 0 86 44.0 Call 3.35 3.75 3.60 0.06 0 234 45.0 Call 3.30 3.55 3.44 0.04 0 137 46.0 Call 3.05 3.40 4.20 0.94 0 14 47.0 Call 3.00 3.20 4.00 0.88 0 12 48.0 Call 2.93 3.15 2.98 -0.02 0 386 49.0 Call 2.80 2.94 6.00 3.13 0 42 50.0 Call 2.69 2.80 2.78 0.03 0 353 51.0 Call 2.57 2.73 3.45 0.80 0 20 52.0 Call 2.48 2.65 5.45 2.90 0 154 53.0 Call 2.37 2.50 2.77 0.33 0 68 54.0 Call 2.27 2.43 4.70 2.35 0 122 55.0 Call 2.19 2.30 2.23 -0.02 0 245 56.0 Call 2.10 2.27 3.65 1.48 0 51 57.0 Call 2.02 2.17 4.20 2.12 0 18 58.0 Call 1.91 2.07 2.27 0.27 0 39 59.0 Call 1.87 1.98 3.90 1.99 0 21 60.0 Call 1.80 1.91 1.78 -0.05 0 331 61.0 Call 1.73 1.85 3.80 2.05 0 5 62.0 Call 1.67 1.78 3.70 2.00 0 35 63.0 Call 1.60 1.71 1.77 0.12 0 119 64.0 Call 1.55 1.67 1.60 0.00 0 39 65.0 Call 1.40 1.61 1.55 0.00 0 1,863 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.98 1.10 1.07 0.03 0 5 17.0 Put 1.21 1.37 1.26 -0.03 0 24 18.0 Put 1.49 1.63 0.00 0.00 0 0 19.0 Put 1.75 1.92 1.82 -0.01 0 137 20.0 Put 2.08 2.24 2.22 0.06 0 176 21.0 Put 2.43 2.59 2.45 -0.07 0 378 22.0 Put 2.80 3.05 3.09 0.18 0 15 23.0 Put 3.20 3.45 3.30 0.00 0 184 24.0 Put 3.30 3.90 3.73 0.05 0 28 25.0 Put 3.80 4.40 4.00 -0.11 0 195 26.0 Put 4.50 4.90 4.88 0.20 0 80 27.0 Put 5.05 5.45 3.80 -1.46 0 34 28.0 Put 5.65 6.00 5.77 -0.06 0 46 29.0 Put 6.20 6.60 5.98 -0.42 0 49 30.0 Put 6.80 7.20 7.05 0.05 0 253 31.0 Put 7.45 7.85 7.70 0.07 0 58 32.0 Put 8.05 8.55 8.40 0.12 0 21 33.0 Put 8.75 9.15 9.04 0.08 0 151 34.0 Put 9.35 9.85 9.67 0.02 0 12 35.0 Put 10.05 10.60 10.55 0.20 0 198 36.0 Put 10.80 11.40 11.28 0.23 0 27 37.0 Put 11.55 12.00 9.20 -2.56 0 30 38.0 Put 12.25 12.75 11.73 -0.80 0 22 39.0 Put 13.00 13.50 10.50 -2.81 0 22 40.0 Put 13.80 14.30 14.00 -0.08 0 435 41.0 Put 14.55 15.20 11.50 -3.36 0 12 42.0 Put 15.40 15.85 12.60 -3.03 0 30 43.0 Put 16.25 16.65 16.59 0.10 0 41 44.0 Put 17.05 17.50 14.10 -3.24 0 39 45.0 Put 17.90 18.35 15.88 -2.32 0 81 46.0 Put 18.70 19.25 0.00 0.00 0 0 47.0 Put 19.60 20.05 14.92 -5.00 0 1 48.0 Put 20.45 20.95 16.00 -4.80 0 1 49.0 Put 21.30 21.80 0.00 0.00 0 0 50.0 Put 22.10 22.75 22.50 -0.05 0 599 51.0 Put 23.05 23.60 19.70 -3.75 0 111 52.0 Put 23.95 24.45 24.10 -0.25 0 50 53.0 Put 24.85 25.40 20.70 -4.55 0 1 54.0 Put 25.70 26.35 0.00 0.00 0 0 55.0 Put 26.65 27.15 22.00 -5.06 0 0 56.0 Put 27.55 28.15 0.00 0.00 0 0 57.0 Put 28.50 28.95 0.00 0.00 0 0 58.0 Put 29.40 29.80 0.00 0.00 0 0 59.0 Put 30.35 30.80 0.00 0.00 0 0 60.0 Put 31.25 31.65 24.43 -7.20 0 42 61.0 Put 32.20 32.55 0.00 0.00 0 0 62.0 Put 33.15 33.50 0.00 0.00 0 0 63.0 Put 34.05 34.45 29.78 -4.67 0 10 64.0 Put 35.00 35.35 0.00 0.00 0 0 65.0 Put 35.25 37.05 28.60 -7.75 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 199 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.75 12.55 11.80 0.46 0 10 23.0 Call 10.60 11.00 10.80 0.18 0 4 24.0 Call 10.05 10.45 11.85 1.80 0 1 25.0 Call 9.35 9.95 0.00 0.00 0 0 26.0 Call 8.90 9.40 9.15 0.19 0 43 27.0 Call 8.45 8.90 8.65 0.16 0 76 28.0 Call 7.95 8.50 13.10 4.99 0 53 29.0 Call 7.55 8.05 12.20 4.47 0 2 30.0 Call 7.15 7.65 7.30 -0.09 0 73 31.0 Call 6.80 7.30 7.00 -0.05 0 16 32.0 Call 6.50 6.95 6.40 -0.31 0 23 33.0 Call 6.15 6.55 6.34 -0.03 0 65 34.0 Call 5.85 6.25 10.21 4.17 0 41 35.0 Call 5.40 5.95 5.80 0.10 0 48 36.0 Call 5.25 5.65 5.93 0.50 0 45 37.0 Call 4.90 5.40 5.63 0.47 0 55 38.0 Call 4.60 5.15 5.30 0.41 0 51 39.0 Call 4.35 4.90 6.50 1.82 0 35 40.0 Call 4.35 4.70 4.40 -0.06 0 93 41.0 Call 3.95 4.50 4.60 0.35 0 107 42.0 Call 3.80 4.25 8.40 4.36 0 42 43.0 Call 3.60 4.10 4.23 0.38 0 57 44.0 Call 3.45 3.90 4.25 0.58 0 48 45.0 Call 3.20 3.75 4.60 1.11 0 183 46.0 Call 3.15 3.60 3.31 -0.07 0 10 47.0 Call 3.00 3.45 6.30 3.04 0 42 48.0 Call 3.00 3.30 3.21 0.06 0 459 49.0 Call 2.86 3.25 5.80 2.77 0 7 50.0 Call 2.76 3.15 3.01 0.09 0 235 51.0 Call 2.60 3.15 6.10 3.30 0 1 52.0 Call 2.55 2.80 2.73 0.04 0 75 53.0 Call 2.41 2.69 6.34 3.77 0 45 54.0 Call 2.37 2.59 2.59 0.12 0 10 55.0 Call 2.23 2.49 3.10 0.73 0 134 56.0 Call 2.14 2.42 2.21 -0.07 0 72 60.0 Call 1.88 2.09 2.39 0.41 0 271 65.0 Call 1.58 1.73 1.56 -0.09 0 1,235 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.90 3.30 3.10 0.00 0 3 23.0 Put 3.05 3.65 0.00 0.00 0 0 24.0 Put 3.45 4.20 3.62 -0.20 0 2 25.0 Put 3.75 4.65 0.00 0.00 0 0 26.0 Put 4.35 5.15 4.90 0.15 0 273 27.0 Put 4.85 5.70 0.00 0.00 0 0 28.0 Put 5.60 6.25 5.10 -0.81 0 20 29.0 Put 6.15 6.80 6.70 0.16 0 209 30.0 Put 7.00 7.50 7.60 0.40 0 12 31.0 Put 7.45 8.20 7.40 -0.46 0 14 32.0 Put 8.20 8.75 6.59 -1.94 0 50 33.0 Put 8.95 9.40 7.09 -2.10 0 88 34.0 Put 9.65 10.20 8.00 -1.86 0 52 35.0 Put 10.30 10.90 10.65 0.12 0 14 36.0 Put 11.00 11.55 10.55 -0.71 0 15 37.0 Put 11.75 12.35 9.40 -2.59 0 306 38.0 Put 12.50 13.00 12.71 -0.01 0 25 39.0 Put 13.25 13.80 9.10 -4.41 0 25 40.0 Put 14.00 14.50 14.50 0.20 0 5 41.0 Put 14.80 15.25 12.30 -2.79 0 1 42.0 Put 15.55 16.05 0.00 0.00 0 0 43.0 Put 16.40 16.90 12.80 -3.89 0 2 44.0 Put 17.20 17.75 17.75 0.24 0 3 45.0 Put 18.05 18.60 16.20 -2.13 0 1 46.0 Put 18.85 19.50 0.00 0.00 0 0 47.0 Put 19.75 20.35 0.00 0.00 0 0 48.0 Put 20.60 21.20 0.00 0.00 0 0 49.0 Put 21.40 22.10 0.00 0.00 0 0 50.0 Put 22.35 23.05 18.55 -4.21 0 2 51.0 Put 23.15 23.90 0.00 0.00 0 0 52.0 Put 24.10 24.70 0.00 0.00 0 0 53.0 Put 25.00 25.50 0.00 0.00 0 0 54.0 Put 25.90 26.45 0.00 0.00 0 0 55.0 Put 26.80 27.45 22.45 -4.76 0 2 56.0 Put 27.70 28.35 28.45 0.33 0 622 60.0 Put 29.85 31.95 29.20 -2.63 0 18 65.0 Put 34.70 37.30 32.20 -4.29 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 291 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 11.70 12.70 12.25 -0.09 0 25 23.0 Call 11.60 12.05 12.05 0.25 0 43 24.0 Call 11.00 11.55 11.15 -0.11 0 60 25.0 Call 10.55 11.10 10.95 0.12 0 167 26.0 Call 10.15 10.65 10.43 0.04 0 54 27.0 Call 9.70 10.20 9.85 -0.13 0 16 28.0 Call 9.25 9.80 9.51 -0.08 0 3 29.0 Call 8.90 9.40 12.90 3.70 0 9 30.0 Call 8.55 9.05 8.65 -0.17 0 123 31.0 Call 8.25 8.70 16.80 8.34 0 3 32.0 Call 7.85 8.35 7.98 -0.13 0 18 33.0 Call 7.55 8.05 9.06 1.26 0 35 34.0 Call 7.30 7.75 10.50 2.98 0 53 35.0 Call 7.00 7.45 9.11 1.88 0 18 36.0 Call 6.70 7.20 10.12 3.16 0 9 37.0 Call 6.50 6.95 7.10 0.39 0 30 38.0 Call 6.25 6.70 6.85 0.39 0 16 39.0 Call 5.95 6.45 6.62 0.41 0 39 40.0 Call 5.70 6.20 6.40 0.44 0 89 41.0 Call 5.45 6.00 5.75 0.01 0 539 42.0 Call 5.35 5.80 5.35 -0.20 0 36 43.0 Call 5.10 5.60 5.90 0.54 0 67 44.0 Call 4.95 5.40 5.70 0.52 0 25 45.0 Call 4.75 5.25 4.97 -0.03 0 126 46.0 Call 4.60 5.05 13.03 8.20 0 2 47.0 Call 4.45 4.90 7.80 3.13 0 31 48.0 Call 4.30 4.75 4.85 0.32 0 5 49.0 Call 4.20 4.65 7.80 3.38 0 4 50.0 Call 4.15 4.45 4.30 0.00 0 46 51.0 Call 3.95 4.45 11.70 7.52 0 2 52.0 Call 3.80 4.30 7.00 2.93 0 6 53.0 Call 3.70 4.20 5.10 1.13 0 19 54.0 Call 3.60 4.20 0.00 0.00 0 0 55.0 Call 3.50 4.10 4.00 0.23 0 4 56.0 Call 3.40 3.85 4.00 0.33 0 105 60.0 Call 2.98 3.70 3.47 0.18 0 22 65.0 Call 2.53 3.05 2.78 -0.04 0 701 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 4.05 4.35 4.21 0.01 0 57 23.0 Put 4.40 4.95 4.55 -0.12 0 21 24.0 Put 4.85 5.35 5.27 0.13 0 1 25.0 Put 5.60 5.90 5.78 0.07 0 7 26.0 Put 6.00 6.50 0.00 0.00 0 0 27.0 Put 6.70 7.05 0.00 0.00 0 0 28.0 Put 7.30 7.70 6.40 -1.09 0 136 29.0 Put 7.90 8.30 8.10 0.00 0 1 30.0 Put 8.50 8.95 8.69 -0.04 0 118 31.0 Put 9.15 9.60 9.76 0.38 0 20 32.0 Put 9.85 10.35 10.44 0.42 0 226 33.0 Put 10.50 10.95 10.73 0.01 0 126 34.0 Put 11.20 11.80 11.90 0.46 0 15 35.0 Put 11.90 12.50 9.90 -2.25 0 67 36.0 Put 12.65 13.25 10.30 -2.59 0 2 37.0 Put 13.15 14.05 10.68 -2.96 0 1 38.0 Put 14.10 14.75 11.10 -3.29 0 11 39.0 Put 14.85 15.55 13.50 -1.64 0 25 40.0 Put 15.65 16.35 14.25 -1.64 0 118 41.0 Put 16.45 17.15 16.40 -0.27 0 3 42.0 Put 17.20 17.95 16.09 -1.39 0 221 43.0 Put 18.05 18.75 14.79 -3.50 0 20 44.0 Put 18.85 19.50 0.00 0.00 0 0 45.0 Put 19.65 20.35 14.55 -5.38 0 36 46.0 Put 20.50 21.10 17.20 -3.56 0 25 47.0 Put 21.35 21.95 17.95 -3.66 0 6 48.0 Put 22.15 22.85 0.00 0.00 0 0 49.0 Put 23.00 23.60 0.00 0.00 0 0 50.0 Put 23.90 24.50 21.00 -3.23 0 1,169 51.0 Put 24.75 25.35 0.00 0.00 0 0 52.0 Put 25.60 26.20 0.00 0.00 0 0 53.0 Put 26.45 27.10 0.00 0.00 0 0 54.0 Put 27.35 28.00 0.00 0.00 0 0 55.0 Put 28.25 28.85 28.90 0.21 0 27 56.0 Put 29.05 29.70 29.35 -0.24 0 1 60.0 Put 32.70 33.40 33.50 0.29 0 605 65.0 Put 35.50 38.60 38.25 0.52 0 365 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 403 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.90 16.80 16.35 -0.33 0 44 17.0 Call 14.95 16.95 15.90 -0.12 0 18 18.0 Call 14.35 15.60 15.35 -0.02 0 31 19.0 Call 13.60 15.75 14.50 -0.23 0 48 20.0 Call 14.00 14.50 13.70 -0.54 0 274 21.0 Call 13.45 14.00 13.55 -0.20 0 100 22.0 Call 12.95 13.50 13.05 -0.21 0 18 23.0 Call 12.45 13.00 20.80 8.02 0 8 24.0 Call 12.00 12.60 22.50 10.19 0 3 25.0 Call 11.45 12.20 12.15 0.22 0 161 26.0 Call 11.05 11.75 13.39 1.83 0 25 27.0 Call 10.55 11.35 12.20 1.01 0 12 28.0 Call 10.40 11.00 10.31 -0.53 0 57 29.0 Call 10.05 10.65 11.10 0.62 0 1 30.0 Call 10.05 10.30 10.10 -0.03 0 764 31.0 Call 9.35 9.95 9.40 -0.37 0 374 32.0 Call 9.15 9.65 9.10 -0.32 0 57 33.0 Call 8.80 9.35 9.10 0.01 0 20 34.0 Call 8.55 9.10 8.80 -0.01 0 23 35.0 Call 8.25 8.85 8.50 -0.04 0 297 36.0 Call 7.95 8.55 9.60 1.34 0 105 37.0 Call 7.70 8.30 7.85 -0.18 0 57 38.0 Call 7.60 8.05 7.60 -0.20 0 129 39.0 Call 7.35 7.80 7.55 -0.02 0 97 40.0 Call 7.05 7.60 7.30 -0.05 0 760 41.0 Call 6.90 7.45 7.03 -0.12 0 154 42.0 Call 6.65 7.20 7.05 0.10 0 187 43.0 Call 6.40 6.95 7.10 0.33 0 582 44.0 Call 6.50 6.85 6.60 0.01 0 1,474 45.0 Call 6.15 6.65 6.43 0.02 0 1,794 46.0 Call 5.90 6.50 7.25 1.02 0 24 47.0 Call 5.70 6.35 10.20 4.15 0 45 48.0 Call 5.55 6.20 5.78 -0.09 0 521 49.0 Call 5.40 6.05 6.06 0.33 0 27 50.0 Call 5.30 5.90 5.60 0.01 0 1,039 51.0 Call 5.20 5.70 6.00 0.55 0 13 52.0 Call 5.00 5.60 13.15 7.84 0 3 53.0 Call 4.90 5.45 5.75 0.55 0 15 54.0 Call 4.70 5.45 5.15 0.07 0 43 55.0 Call 4.65 5.25 4.91 -0.06 0 234 56.0 Call 4.75 5.10 4.75 -0.11 0 11 57.0 Call 4.45 4.95 0.00 0.00 0 0 58.0 Call 4.30 4.85 5.15 0.52 0 84 59.0 Call 4.25 4.85 9.20 4.64 0 2 60.0 Call 4.15 4.65 4.40 -0.08 0 1,599 61.0 Call 4.05 4.95 11.50 7.10 0 4 62.0 Call 4.00 4.90 4.70 0.37 0 6 63.0 Call 3.90 4.80 4.42 0.17 0 109 64.0 Call 3.80 4.85 6.90 2.72 0 2 65.0 Call 3.70 4.20 3.97 -0.13 0 2,106 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 2.47 2.79 2.63 0.00 0 39 17.0 Put 2.81 3.15 2.98 0.00 0 2 18.0 Put 3.05 3.65 3.40 0.05 0 1 19.0 Put 3.20 4.00 3.66 -0.06 0 168 20.0 Put 4.00 4.60 4.10 -0.14 0 504 21.0 Put 4.50 5.00 4.95 0.19 0 442 22.0 Put 5.00 5.55 5.20 -0.08 0 278 23.0 Put 5.55 6.10 5.85 0.03 0 7 24.0 Put 6.05 6.65 6.58 0.23 0 13 25.0 Put 6.65 7.30 6.92 -0.06 0 113 26.0 Put 7.20 8.05 5.40 -2.22 0 11 27.0 Put 7.80 8.65 8.30 0.05 0 13 28.0 Put 8.50 9.25 6.26 -2.64 0 1 29.0 Put 9.10 9.80 7.00 -2.55 0 4 30.0 Put 10.00 10.25 10.15 -0.05 0 193 31.0 Put 10.55 11.15 11.10 0.25 0 38 32.0 Put 11.25 12.00 11.04 -0.46 0 105 33.0 Put 11.90 12.60 11.60 -0.57 0 17 34.0 Put 12.65 13.50 13.10 0.21 0 9 35.0 Put 13.40 14.05 13.76 0.14 0 142 36.0 Put 14.10 14.95 14.45 0.10 0 32 37.0 Put 14.85 15.85 14.70 -0.41 0 19 38.0 Put 15.60 16.40 15.77 -0.12 0 840 39.0 Put 16.15 17.25 16.50 -0.16 0 12 40.0 Put 17.15 18.05 17.65 0.22 0 268 41.0 Put 17.85 18.75 18.25 0.01 0 26 42.0 Put 18.65 19.55 15.90 -3.14 0 104 43.0 Put 19.45 20.45 17.98 -1.88 0 3 44.0 Put 20.20 21.15 17.40 -3.27 0 15 45.0 Put 21.10 22.15 21.40 -0.09 0 214 46.0 Put 21.95 22.80 0.00 0.00 0 0 47.0 Put 22.75 23.80 0.00 0.00 0 0 48.0 Put 23.60 24.60 0.00 0.00 0 0 49.0 Put 24.45 25.20 0.00 0.00 0 0 50.0 Put 25.30 26.20 26.13 0.46 0 73 51.0 Put 26.15 26.95 0.00 0.00 0 0 52.0 Put 27.00 27.95 0.00 0.00 0 0 53.0 Put 27.85 28.65 0.00 0.00 0 0 54.0 Put 28.70 29.55 0.00 0.00 0 0 55.0 Put 29.40 30.40 0.00 0.00 0 0 56.0 Put 30.35 31.30 27.30 -3.62 0 1 57.0 Put 31.35 32.20 0.00 0.00 0 0 58.0 Put 32.20 33.15 0.00 0.00 0 0 59.0 Put 33.10 34.00 0.00 0.00 0 0 60.0 Put 34.05 34.90 34.93 0.39 0 1,732 61.0 Put 34.95 35.80 0.00 0.00 0 0 62.0 Put 35.90 36.60 33.19 -3.19 0 288 63.0 Put 36.75 37.65 0.00 0.00 0 0 64.0 Put 37.65 38.60 0.00 0.00 0 0 65.0 Put 37.15 40.30 38.10 -1.05 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 767 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 17.10 19.70 17.90 -0.70 0 10 17.0 Call 16.00 19.50 17.50 -0.69 0 3 18.0 Call 16.15 18.70 0.00 0.00 0 0 19.0 Call 15.70 18.25 18.00 0.63 0 1 20.0 Call 15.30 17.50 17.20 0.24 0 708 21.0 Call 14.90 17.40 16.30 -0.25 0 217 22.0 Call 13.95 17.00 17.00 0.86 0 23 23.0 Call 14.10 16.60 16.82 1.09 0 27 24.0 Call 13.80 16.25 21.00 5.68 0 6 25.0 Call 13.60 15.90 14.25 -0.67 0 1,074 26.0 Call 13.25 15.55 16.79 2.28 0 65 27.0 Call 12.50 15.20 19.40 5.29 0 30 28.0 Call 12.40 14.90 20.10 6.40 0 33 29.0 Call 11.70 14.60 18.50 5.20 0 5 30.0 Call 12.30 13.25 13.00 0.05 0 271 31.0 Call 11.95 13.95 12.75 0.05 0 129 32.0 Call 11.35 12.90 12.55 0.09 0 113 33.0 Call 11.40 14.30 13.07 0.86 0 81 34.0 Call 10.80 14.00 13.95 1.98 0 19 35.0 Call 11.35 12.00 11.50 -0.22 0 227 36.0 Call 10.65 12.05 12.00 0.52 0 31 37.0 Call 9.50 12.65 11.80 0.50 0 77 38.0 Call 10.45 13.25 11.40 0.28 0 126 39.0 Call 10.05 12.25 10.90 -0.04 0 66 40.0 Call 10.15 11.10 10.68 -0.08 0 765 41.0 Call 9.70 11.90 10.56 -0.02 0 34 42.0 Call 9.70 10.75 10.00 -0.40 0 239 43.0 Call 9.45 11.55 11.75 1.53 0 317 44.0 Call 9.20 11.50 11.55 1.52 0 69 45.0 Call 9.05 10.45 9.75 -0.10 0 249 46.0 Call 8.30 10.90 11.60 1.93 0 38 47.0 Call 7.80 10.90 10.90 1.41 0 16 48.0 Call 7.60 10.75 13.85 4.54 0 20 49.0 Call 7.40 10.60 21.76 12.57 0 8 50.0 Call 8.80 9.30 9.00 -0.06 0 263 51.0 Call 8.15 10.35 15.00 6.06 0 26 52.0 Call 7.95 10.20 15.50 6.69 0 3 53.0 Call 6.80 10.05 15.50 6.81 0 1 54.0 Call 7.35 9.95 0.00 0.00 0 0 55.0 Call 7.75 8.65 8.40 -0.04 0 61 56.0 Call 7.00 9.70 15.20 6.87 0 35 57.0 Call 7.25 9.55 8.00 -0.23 0 4 58.0 Call 7.05 9.45 8.30 0.18 0 23 59.0 Call 7.45 9.35 8.03 0.01 0 11 60.0 Call 7.45 9.20 7.90 -0.01 0 849 61.0 Call 5.70 9.10 7.77 -0.04 0 8 62.0 Call 6.95 9.00 7.78 0.08 0 26 63.0 Call 7.15 8.90 7.57 -0.02 0 193 64.0 Call 7.15 7.90 7.25 -0.24 0 26 65.0 Call 7.00 7.55 7.60 0.22 0 3,330 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 3.60 4.95 4.60 0.16 0 1 17.0 Put 4.35 5.95 0.00 0.00 0 0 18.0 Put 4.85 5.95 0.00 0.00 0 0 19.0 Put 5.90 6.60 6.00 -0.21 0 1 20.0 Put 6.35 7.35 6.60 -0.19 0 125 21.0 Put 6.90 7.90 6.05 -1.33 0 99 22.0 Put 7.35 8.75 6.20 -1.77 0 13 23.0 Put 7.95 9.25 7.00 -1.56 0 17 24.0 Put 8.60 9.95 0.00 0.00 0 0 25.0 Put 9.60 9.90 10.00 0.26 0 1,493 26.0 Put 8.00 11.40 0.00 0.00 0 0 27.0 Put 10.30 12.00 10.08 -0.84 0 4 28.0 Put 10.05 12.50 12.24 0.73 0 4 29.0 Put 10.75 13.10 10.50 -1.60 0 14 30.0 Put 11.50 13.90 12.73 -0.02 0 77 31.0 Put 12.25 14.65 0.00 0.00 0 0 32.0 Put 13.00 15.40 0.00 0.00 0 0 33.0 Put 13.90 16.40 0.00 0.00 0 0 34.0 Put 14.65 17.15 15.90 0.16 0 5 35.0 Put 15.35 17.95 15.00 -1.49 0 13 36.0 Put 16.85 18.75 0.00 0.00 0 0 37.0 Put 16.85 19.55 16.31 -1.75 0 12 38.0 Put 17.60 20.35 19.30 0.43 0 10 39.0 Put 19.15 21.25 17.00 -2.68 0 23 40.0 Put 19.95 22.05 20.23 -0.26 0 905 41.0 Put 19.90 22.70 18.80 -2.51 0 21 42.0 Put 20.70 23.50 20.95 -1.17 0 131 43.0 Put 22.35 24.45 21.00 -1.93 0 19 44.0 Put 23.15 25.30 25.00 1.25 0 11 45.0 Put 23.10 26.10 25.35 0.79 0 2 46.0 Put 23.50 26.75 0.00 0.00 0 0 47.0 Put 24.00 27.60 24.50 -1.69 0 3 48.0 Put 25.00 28.45 0.00 0.00 0 0 49.0 Put 26.00 29.30 0.00 0.00 0 0 50.0 Put 28.10 30.35 25.94 -2.80 0 37 51.0 Put 28.95 31.30 0.00 0.00 0 0 52.0 Put 29.80 32.10 0.00 0.00 0 0 53.0 Put 30.65 32.85 0.00 0.00 0 0 54.0 Put 30.60 34.25 0.00 0.00 0 0 55.0 Put 31.25 35.00 33.90 0.82 0 1 56.0 Put 32.00 36.00 34.60 0.63 0 4 57.0 Put 33.20 36.95 0.00 0.00 0 0 58.0 Put 33.50 38.00 36.59 0.84 0 8 59.0 Put 35.05 38.70 0.00 0.00 0 0 60.0 Put 36.40 39.65 38.77 1.24 0 385 61.0 Put 36.40 40.55 0.00 0.00 0 0 62.0 Put 37.00 41.90 40.25 0.95 0 9 63.0 Put 38.00 42.90 41.10 0.91 0 4 64.0 Put 40.20 43.05 0.00 0.00 0 0 65.0 Put 41.10 44.30 42.58 0.61 0 208 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2021 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 14, 2021 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 30.26 30.29 29.56 0.00 0.00 3000X3000 0.00 0.00 72,267 Tue Dec 14 2021 7:44:36 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 17 2021 3 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.40 13.65 0.00 0.00 0 0 17.0 Call 12.40 12.65 0.00 0.00 0 0 18.0 Call 11.30 11.70 0.00 0.00 0 0 19.0 Call 10.35 10.65 0.00 0.00 0 0 20.0 Call 9.40 9.65 9.45 -0.11 0 29 21.0 Call 8.35 8.70 9.05 0.49 0 23 22.0 Call 7.45 7.65 8.75 1.18 0 5 23.0 Call 6.35 6.70 7.10 0.51 0 93 24.0 Call 5.50 5.70 7.20 1.59 0 3 25.0 Call 4.45 4.80 4.60 -0.05 0 75 26.0 Call 3.60 3.80 3.70 -0.02 0 109 27.0 Call 2.77 2.95 2.76 -0.07 0 97 28.0 Call 1.99 2.09 1.81 -0.22 0 147 29.0 Call 1.36 1.42 1.37 -0.01 0 238 30.0 Call 0.80 0.87 0.86 0.03 0 1,402 31.0 Call 0.46 0.52 0.50 0.01 0 2,047 32.0 Call 0.26 0.29 0.26 -0.01 0 1,309 33.0 Call 0.14 0.16 0.15 0.00 0 1,551 33.5 Call 0.10 0.12 0.10 -0.01 0 558 34.0 Call 0.08 0.09 0.08 0.00 0 2,776 34.5 Call 0.06 0.07 0.06 -0.01 0 82 35.0 Call 0.05 0.06 0.06 0.01 0 4,537 35.5 Call 0.03 0.05 0.05 0.01 0 95 36.0 Call 0.03 0.06 0.04 0.00 0 1,473 36.5 Call 0.02 0.04 0.02 -0.01 0 18 37.0 Call 0.01 0.04 0.03 0.00 0 1,916 37.5 Call 0.01 0.03 0.02 0.00 0 81 38.0 Call 0.02 0.03 0.02 0.00 0 1,711 38.5 Call 0.00 0.03 0.01 -0.01 0 182 39.0 Call 0.01 0.02 0.02 0.00 0 670 39.5 Call 0.00 0.05 0.02 0.00 0 90 40.0 Call 0.01 0.02 0.01 -0.01 0 7,992 40.5 Call 0.00 0.03 0.01 -0.01 0 95 41.0 Call 0.00 0.01 0.01 0.00 0 1,360 41.5 Call 0.00 0.03 0.02 0.01 0 178 42.0 Call 0.00 0.02 0.02 0.01 0 2,031 42.5 Call 0.00 0.02 0.02 0.01 0 115 43.0 Call 0.00 0.01 0.01 0.00 0 3,021 44.0 Call 0.00 0.03 0.01 0.00 0 8,346 45.0 Call 0.00 0.01 0.01 0.00 0 23,512 46.0 Call 0.00 0.03 0.03 0.02 0 570 47.0 Call 0.00 0.01 0.02 0.01 0 968 48.0 Call 0.00 0.03 0.02 0.02 0 2,061 49.0 Call 0.00 0.01 0.01 0.01 0 410 50.0 Call 0.00 0.01 0.01 0.01 0 8,933 51.0 Call 0.00 0.01 0.02 0.02 0 159 52.0 Call 0.00 0.02 0.02 0.02 0 2,532 53.0 Call 0.00 0.02 0.01 0.01 0 421 54.0 Call 0.00 0.01 0.01 0.01 0 8,309 55.0 Call 0.00 0.02 0.01 0.01 0 3,103 56.0 Call 0.00 0.01 0.02 0.02 0 1,374 57.0 Call 0.00 0.03 0.02 0.02 0 56 58.0 Call 0.00 0.02 0.04 0.04 0 238 59.0 Call 0.00 0.03 0.03 0.03 0 60 60.0 Call 0.00 0.01 0.01 0.01 0 16,087 61.0 Call 0.00 0.03 0.10 0.10 0 80 62.0 Call 0.00 0.02 0.05 0.05 0 178 63.0 Call 0.00 0.02 0.09 0.09 0 144 64.0 Call 0.00 0.01 0.05 0.05 0 116 65.0 Call 0.00 0.01 0.01 0.01 0 4,711 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.02 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.01 0.01 0 5 18.0 Put 0.00 0.03 0.00 0.00 0 0 19.0 Put 0.00 0.03 0.02 0.02 0 1 20.0 Put 0.00 0.03 0.02 0.01 0 858 21.0 Put 0.01 0.03 0.02 0.00 0 722 22.0 Put 0.02 0.04 0.04 0.01 0 195 23.0 Put 0.04 0.07 0.06 0.00 0 315 24.0 Put 0.07 0.09 0.09 0.01 0 390 25.0 Put 0.11 0.13 0.11 -0.01 0 2,614 26.0 Put 0.18 0.21 0.20 0.00 0 1,920 27.0 Put 0.29 0.33 0.31 0.00 0 2,184 28.0 Put 0.49 0.54 0.50 -0.01 0 2,238 29.0 Put 0.84 0.88 0.84 -0.02 0 3,251 30.0 Put 1.31 1.36 1.31 -0.01 0 7,336 31.0 Put 1.92 2.02 2.00 0.02 0 3,482 32.0 Put 2.71 2.83 2.83 0.07 0 2,584 33.0 Put 3.55 3.75 3.65 0.01 0 1,766 33.5 Put 4.00 4.20 3.93 -0.17 0 36 34.0 Put 4.50 4.65 4.57 0.00 0 3,537 34.5 Put 4.90 5.30 4.86 -0.19 0 30 35.0 Put 5.45 5.65 5.64 0.10 0 6,189 35.5 Put 5.90 6.15 5.58 -0.45 0 3 36.0 Put 6.45 6.60 6.55 0.02 0 1,416 36.5 Put 6.90 7.10 5.96 -1.06 0 7 37.0 Put 7.40 7.60 7.63 0.12 0 2,603 37.5 Put 7.85 8.10 7.18 -0.83 0 11 38.0 Put 8.35 8.60 8.65 0.14 0 1,454 38.5 Put 8.90 9.10 8.21 -0.80 0 172 39.0 Put 9.40 9.60 9.52 0.01 0 750 39.5 Put 9.90 10.10 9.65 -0.35 0 102 40.0 Put 10.40 10.60 10.53 0.03 0 1,594 40.5 Put 10.90 11.10 10.55 -0.45 0 27 41.0 Put 11.40 11.60 11.51 0.01 0 239 41.5 Put 11.85 12.10 11.36 -0.64 0 20 42.0 Put 12.40 12.55 12.30 -0.20 0 3,048 42.5 Put 12.85 13.10 12.55 -0.45 0 5 43.0 Put 13.40 13.60 13.00 -0.50 0 122 44.0 Put 14.40 14.60 14.53 0.03 0 343 45.0 Put 15.40 15.60 14.85 -0.65 0 912 46.0 Put 16.35 16.60 15.36 -1.13 0 81 47.0 Put 17.35 17.60 17.03 -0.46 0 13 48.0 Put 18.35 18.60 8.30 -10.19 0 5 49.0 Put 19.35 19.60 18.43 -1.06 0 17 50.0 Put 20.40 20.60 12.62 -7.87 0 784 51.0 Put 21.35 21.60 10.70 -10.79 0 0 52.0 Put 22.35 22.60 15.80 -6.69 0 1 53.0 Put 23.30 23.60 12.30 -11.19 0 3 54.0 Put 24.35 24.60 17.50 -6.99 0 21 55.0 Put 25.40 25.60 25.04 -0.45 0 176 56.0 Put 26.35 26.70 14.90 -11.59 0 0 57.0 Put 27.30 27.75 15.80 -11.69 0 0 58.0 Put 28.25 28.75 21.10 -7.39 0 4 59.0 Put 29.30 29.60 22.52 -6.97 0 6 60.0 Put 30.40 30.60 29.85 -0.64 0 882 61.0 Put 31.30 31.70 24.80 -6.69 0 56 62.0 Put 32.30 32.75 20.30 -12.19 0 0 63.0 Put 33.35 33.70 20.10 -13.39 0 1 64.0 Put 34.35 34.65 23.80 -10.69 0 7 65.0 Put 35.20 35.80 34.98 -0.51 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2021 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.40 13.70 0.00 0.00 0 0 17.0 Call 12.40 12.70 0.00 0.00 0 0 18.0 Call 11.40 11.70 0.00 0.00 0 0 19.0 Call 10.30 10.75 0.00 0.00 0 0 20.0 Call 9.45 9.70 0.00 0.00 0 0 21.0 Call 8.35 8.75 0.00 0.00 0 0 22.0 Call 7.50 7.70 0.00 0.00 0 0 23.0 Call 6.45 6.85 0.00 0.00 0 0 24.0 Call 5.55 5.85 0.00 0.00 0 0 25.0 Call 4.75 4.95 5.15 0.33 0 206 26.0 Call 3.90 4.05 4.70 0.73 0 5 27.0 Call 3.10 3.25 2.84 -0.33 0 10 28.0 Call 2.42 2.53 2.24 -0.22 0 24 29.0 Call 1.81 1.88 1.86 0.01 0 48 30.0 Call 1.31 1.39 1.35 0.00 0 673 31.0 Call 0.94 1.01 0.95 -0.03 0 358 32.0 Call 0.66 0.71 0.69 0.00 0 308 33.0 Call 0.45 0.49 0.45 -0.02 0 562 33.5 Call 0.37 0.41 0.33 -0.06 0 177 34.0 Call 0.30 0.34 0.33 0.01 0 1,101 34.5 Call 0.25 0.29 0.28 0.01 0 55 35.0 Call 0.21 0.24 0.22 0.00 0 1,444 35.5 Call 0.17 0.21 0.20 0.01 0 177 36.0 Call 0.14 0.18 0.18 0.02 0 192 36.5 Call 0.12 0.15 0.15 0.01 0 581 37.0 Call 0.11 0.13 0.12 0.00 0 920 37.5 Call 0.09 0.12 0.11 0.00 0 217 38.0 Call 0.08 0.10 0.08 -0.01 0 1,638 38.5 Call 0.07 0.10 0.09 0.01 0 246 39.0 Call 0.06 0.09 0.06 -0.01 0 2,145 39.5 Call 0.05 0.08 0.08 0.01 0 103 40.0 Call 0.05 0.06 0.05 -0.01 0 1,088 40.5 Call 0.05 0.07 0.05 -0.01 0 71 41.0 Call 0.04 0.06 0.07 0.01 0 159 41.5 Call 0.03 0.06 0.05 0.00 0 36 42.0 Call 0.05 0.06 0.05 0.00 0 916 42.5 Call 0.03 0.05 0.06 0.01 0 46 43.0 Call 0.02 0.05 0.04 0.00 0 134 43.5 Call 0.02 0.05 0.03 -0.01 0 30 44.0 Call 0.02 0.04 0.06 0.02 0 307 44.5 Call 0.01 0.04 0.04 0.00 0 34 45.0 Call 0.01 0.04 0.03 0.00 0 204 45.5 Call 0.01 0.04 0.10 0.07 0 23 46.0 Call 0.01 0.07 0.03 0.00 0 27 47.0 Call 0.01 0.04 0.03 0.00 0 34 48.0 Call 0.00 0.04 0.04 0.01 0 42 49.0 Call 0.01 0.05 0.02 0.00 0 214 50.0 Call 0.00 0.03 0.04 0.02 0 262 55.0 Call 0.00 0.03 0.02 0.01 0 156 60.0 Call 0.00 0.03 0.02 0.01 0 441 65.0 Call 0.00 0.03 0.02 0.01 0 540 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 55.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.00 0.00 0 0 18.0 Put 0.00 0.03 0.03 0.01 0 3 19.0 Put 0.00 0.07 0.04 0.01 0 42 20.0 Put 0.01 0.08 0.05 0.00 0 1 21.0 Put 0.04 0.09 0.05 -0.02 0 3 22.0 Put 0.09 0.13 0.09 -0.02 0 64 23.0 Put 0.13 0.17 0.16 0.01 0 297 24.0 Put 0.20 0.23 0.22 0.00 0 102 25.0 Put 0.30 0.32 0.32 0.01 0 6,138 26.0 Put 0.44 0.48 0.45 -0.01 0 217 27.0 Put 0.64 0.69 0.67 0.00 0 248 28.0 Put 0.93 0.99 0.97 0.01 0 2,019 29.0 Put 1.30 1.39 1.36 0.01 0 195 30.0 Put 1.80 1.89 1.85 0.00 0 1,367 31.0 Put 2.39 2.51 2.41 -0.06 0 376 32.0 Put 3.10 3.25 3.20 0.01 0 242 33.0 Put 3.85 4.05 4.00 0.03 0 220 33.5 Put 4.30 4.50 3.75 -0.64 0 12 34.0 Put 4.75 4.90 4.85 0.03 0 306 34.5 Put 5.15 5.35 4.79 -0.48 0 36 35.0 Put 5.60 5.80 6.05 0.32 0 542 35.5 Put 6.10 6.30 5.78 -0.41 0 110 36.0 Put 6.55 6.75 6.65 -0.01 0 289 36.5 Put 7.05 7.25 6.71 -0.43 0 52 37.0 Put 7.40 7.85 7.97 0.35 0 136 37.5 Put 7.95 8.35 7.50 -0.61 0 26 38.0 Put 8.50 8.75 8.48 -0.11 0 153 38.5 Put 8.95 9.30 8.50 -0.58 0 26 39.0 Put 9.35 9.85 8.71 -0.87 0 77 39.5 Put 9.95 10.25 9.19 -0.88 0 39 40.0 Put 10.45 10.70 10.60 0.04 0 143 40.5 Put 10.95 11.20 10.18 -0.88 0 39 41.0 Put 11.40 11.75 10.94 -0.62 0 19 41.5 Put 11.80 12.30 11.39 -0.66 0 21 42.0 Put 12.40 12.75 12.06 -0.49 0 31 42.5 Put 12.80 13.25 12.57 -0.48 0 63 43.0 Put 13.40 13.70 7.61 -5.94 0 91 43.5 Put 13.90 14.30 0.00 0.00 0 0 44.0 Put 14.30 14.75 12.93 -1.61 0 16 44.5 Put 14.80 15.25 8.60 -6.44 0 38 45.0 Put 15.40 15.75 13.90 -1.64 0 7 45.5 Put 15.90 16.30 10.20 -5.83 0 1 46.0 Put 16.40 16.75 8.50 -8.03 0 21 47.0 Put 17.40 17.65 11.03 -6.50 0 33 48.0 Put 18.35 18.75 10.10 -8.43 0 11 49.0 Put 19.40 19.70 10.90 -8.62 0 7 50.0 Put 20.30 20.75 11.70 -8.82 0 22 55.0 Put 25.30 25.80 18.15 -7.36 0 58 60.0 Put 30.35 30.75 19.30 -11.21 0 13 65.0 Put 35.35 35.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 31 2021 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 7.50 7.85 10.35 2.63 0 1 23.0 Call 6.60 6.90 0.00 0.00 0 0 24.0 Call 5.80 6.00 6.91 0.99 0 10 25.0 Call 5.00 5.15 6.05 0.97 0 71 26.0 Call 4.20 4.35 0.00 0.00 0 0 27.0 Call 3.50 3.65 4.35 0.79 0 12 28.0 Call 2.86 2.97 2.86 -0.04 0 54 29.0 Call 2.28 2.38 2.31 -0.02 0 96 30.0 Call 1.79 1.89 1.84 0.00 0 568 31.0 Call 1.42 1.50 1.45 -0.01 0 301 32.0 Call 1.11 1.18 1.16 0.01 0 1,093 33.0 Call 0.86 0.92 0.88 -0.01 0 300 34.0 Call 0.66 0.72 0.66 -0.03 0 573 35.0 Call 0.51 0.55 0.53 0.00 0 2,776 36.0 Call 0.40 0.44 0.43 0.01 0 494 36.5 Call 0.34 0.39 0.32 -0.05 0 644 37.0 Call 0.30 0.35 0.33 0.00 0 2,535 37.5 Call 0.27 0.31 0.33 0.04 0 526 38.0 Call 0.24 0.27 0.25 0.00 0 482 38.5 Call 0.21 0.25 0.23 0.00 0 241 39.0 Call 0.19 0.23 0.19 -0.02 0 625 39.5 Call 0.15 0.21 0.20 0.02 0 104 40.0 Call 0.14 0.18 0.16 0.00 0 7,656 40.5 Call 0.13 0.17 0.15 0.00 0 272 41.0 Call 0.12 0.15 0.13 0.00 0 1,009 41.5 Call 0.10 0.14 0.19 0.07 0 160 42.0 Call 0.10 0.13 0.10 -0.01 0 2,667 42.5 Call 0.09 0.12 0.15 0.04 0 56 43.0 Call 0.08 0.11 0.11 0.01 0 930 43.5 Call 0.07 0.13 0.10 0.01 0 94 44.0 Call 0.07 0.11 0.10 0.01 0 1,116 44.5 Call 0.06 0.11 0.08 0.00 0 92 45.0 Call 0.07 0.09 0.07 -0.01 0 5,375 45.5 Call 0.05 0.11 0.12 0.05 0 18 46.0 Call 0.05 0.14 0.08 0.01 0 640 47.0 Call 0.04 0.06 0.09 0.03 0 656 48.0 Call 0.05 0.06 0.07 0.02 0 1,020 49.0 Call 0.02 0.07 0.05 0.00 0 619 50.0 Call 0.03 0.08 0.04 -0.01 0 4,820 51.0 Call 0.02 0.05 0.05 0.01 0 418 52.0 Call 0.02 0.05 0.06 0.02 0 465 53.0 Call 0.02 0.04 0.04 0.01 0 495 54.0 Call 0.02 0.05 0.03 0.00 0 325 55.0 Call 0.03 0.04 0.03 0.00 0 1,487 56.0 Call 0.03 0.04 0.03 0.01 0 4,733 60.0 Call 0.01 0.03 0.03 0.02 0 1,336 65.0 Call 0.02 0.03 0.03 0.03 0 2,174 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 0.18 0.22 0.19 -0.01 0 230 23.0 Put 0.26 0.31 0.28 0.00 0 26 24.0 Put 0.38 0.43 0.44 0.04 0 851 25.0 Put 0.55 0.59 0.58 0.01 0 3,562 26.0 Put 0.75 0.80 0.78 0.00 0 191 27.0 Put 1.03 1.08 1.07 0.01 0 489 28.0 Put 1.36 1.43 1.40 0.00 0 2,992 29.0 Put 1.79 1.86 1.80 -0.03 0 930 30.0 Put 2.29 2.39 2.36 0.02 0 686 31.0 Put 2.90 3.00 2.94 -0.02 0 455 32.0 Put 3.55 3.70 3.62 -0.02 0 517 33.0 Put 4.30 4.45 4.35 -0.04 0 263 34.0 Put 5.10 5.25 5.60 0.41 0 814 35.0 Put 5.95 6.10 6.35 0.32 0 1,190 36.0 Put 6.85 7.00 6.40 -0.52 0 236 36.5 Put 7.25 7.45 7.05 -0.32 0 53 37.0 Put 7.75 7.90 7.90 0.07 0 500 37.5 Put 8.20 8.40 7.60 -0.69 0 52 38.0 Put 8.65 8.85 8.20 -0.56 0 462 38.5 Put 8.90 9.60 8.42 -0.81 0 231 39.0 Put 9.60 9.95 9.17 -0.54 0 549 39.5 Put 9.95 10.45 9.77 -0.41 0 18 40.0 Put 10.50 10.75 10.75 0.09 0 1,005 40.5 Put 11.05 11.25 11.50 0.35 0 26 41.0 Put 11.50 12.00 11.45 -0.19 0 569 41.5 Put 12.00 12.35 8.51 -3.61 0 8 42.0 Put 12.50 12.90 12.00 -0.61 0 71 42.5 Put 12.95 13.30 12.36 -0.75 0 22 43.0 Put 13.45 13.75 12.88 -0.72 0 44 43.5 Put 13.95 14.45 12.85 -1.24 0 1 44.0 Put 14.45 14.80 13.62 -0.97 0 305 44.5 Put 14.95 15.25 8.31 -6.77 0 1 45.0 Put 15.45 15.85 12.75 -2.83 0 238 45.5 Put 15.85 16.40 0.00 0.00 0 0 46.0 Put 16.25 16.90 15.10 -1.47 0 21 47.0 Put 17.35 17.85 11.48 -6.08 0 6 48.0 Put 18.40 18.90 9.70 -8.85 0 13 49.0 Put 19.40 20.00 16.35 -3.20 0 138 50.0 Put 20.40 20.80 14.15 -6.40 0 28 51.0 Put 21.40 21.65 12.05 -9.49 0 10 52.0 Put 22.40 22.65 21.25 -1.29 0 68 53.0 Put 23.40 24.15 0.00 0.00 0 0 54.0 Put 24.25 25.00 14.00 -10.53 0 0 55.0 Put 25.25 25.80 24.38 -1.15 0 2 56.0 Put 26.35 26.75 19.66 -6.86 0 1 60.0 Put 30.20 31.05 23.30 -7.21 0 1,665 65.0 Put 35.20 36.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 7 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.40 13.70 0.00 0.00 0 0 17.0 Call 12.40 12.70 0.00 0.00 0 0 18.0 Call 11.45 11.75 0.00 0.00 0 0 19.0 Call 10.50 10.85 0.00 0.00 0 0 20.0 Call 9.45 9.85 11.45 1.75 0 4 21.0 Call 8.50 8.95 0.00 0.00 0 0 22.0 Call 7.55 8.00 0.00 0.00 0 0 23.0 Call 6.85 7.05 0.00 0.00 0 0 24.0 Call 6.00 6.20 0.00 0.00 0 0 25.0 Call 5.20 5.40 6.15 0.84 0 15 26.0 Call 4.45 4.65 6.75 2.19 0 2 27.0 Call 3.75 3.95 4.07 0.19 0 3 28.0 Call 3.15 3.35 3.60 0.34 0 134 29.0 Call 2.64 2.76 2.66 -0.05 0 16 30.0 Call 2.17 2.28 2.24 0.01 0 154 31.0 Call 1.77 1.88 1.82 -0.01 0 256 31.5 Call 1.63 1.72 1.85 0.19 0 24 32.0 Call 1.44 1.54 1.60 0.10 0 125 32.5 Call 1.32 1.41 1.49 0.13 0 21 33.0 Call 1.19 1.27 1.19 -0.04 0 144 33.5 Call 1.07 1.15 2.12 1.01 0 14 34.0 Call 0.96 1.03 1.04 0.05 0 37 34.5 Call 0.85 0.94 1.18 0.28 0 30 35.0 Call 0.78 0.85 0.79 -0.02 0 329 35.5 Call 0.69 0.77 1.07 0.34 0 14 36.0 Call 0.63 0.69 0.77 0.11 0 121 36.5 Call 0.57 0.63 0.55 -0.05 0 30 37.0 Call 0.51 0.58 0.59 0.05 0 41 37.5 Call 0.45 0.52 0.61 0.12 0 90 38.0 Call 0.42 0.48 0.50 0.05 0 103 38.5 Call 0.38 0.44 0.40 -0.01 0 20 39.0 Call 0.35 0.40 0.37 0.00 0 223 39.5 Call 0.31 0.37 0.44 0.10 0 19 40.0 Call 0.30 0.33 0.30 -0.01 0 1,293 40.5 Call 0.26 0.31 0.32 0.03 0 16 41.0 Call 0.23 0.29 0.28 0.02 0 19 41.5 Call 0.21 0.26 0.27 0.03 0 25 42.0 Call 0.20 0.25 0.21 -0.01 0 111 43.0 Call 0.17 0.21 0.23 0.04 0 89 44.0 Call 0.14 0.19 0.19 0.02 0 57 45.0 Call 0.13 0.17 0.15 0.00 0 274 46.0 Call 0.10 0.16 0.13 0.00 0 14 47.0 Call 0.08 0.18 0.24 0.12 0 10 48.0 Call 0.07 0.17 0.23 0.11 0 17 49.0 Call 0.05 0.16 0.10 -0.01 0 74 50.0 Call 0.04 0.15 0.10 0.00 0 114 55.0 Call 0.03 0.11 0.07 0.00 0 1,180 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.09 0.09 0.04 0 30 17.0 Put 0.01 0.11 0.00 0.00 0 0 18.0 Put 0.04 0.13 0.09 0.00 0 1 19.0 Put 0.07 0.15 0.11 0.00 0 2 20.0 Put 0.14 0.22 0.16 -0.02 0 167 21.0 Put 0.21 0.27 0.19 -0.05 0 12 22.0 Put 0.29 0.35 0.30 -0.02 0 32 23.0 Put 0.41 0.48 0.33 -0.12 0 25 24.0 Put 0.57 0.63 0.59 -0.01 0 55 25.0 Put 0.77 0.83 0.89 0.09 0 94 26.0 Put 1.02 1.09 0.99 -0.06 0 349 27.0 Put 1.34 1.41 1.53 0.16 0 255 28.0 Put 1.72 1.79 1.72 -0.04 0 117 29.0 Put 2.17 2.24 2.18 -0.03 0 78 30.0 Put 2.66 2.78 2.78 0.05 0 426 31.0 Put 3.25 3.40 3.25 -0.08 0 61 31.5 Put 3.60 3.75 3.31 -0.36 0 23 32.0 Put 3.90 4.10 4.00 0.00 0 322 32.5 Put 4.30 4.45 3.95 -0.42 0 18 33.0 Put 4.65 4.80 3.42 -1.31 0 25 33.5 Put 5.00 5.20 4.85 -0.26 0 4 34.0 Put 5.40 5.60 5.10 -0.40 0 532 34.5 Put 5.80 6.00 3.86 -2.04 0 1 35.0 Put 6.20 6.40 5.60 -0.72 0 46 35.5 Put 6.60 6.85 5.66 -1.07 0 2 36.0 Put 7.05 7.25 6.75 -0.41 0 26 36.5 Put 7.50 7.70 5.43 -2.17 0 8 37.0 Put 7.95 8.15 7.58 -0.47 0 52 37.5 Put 8.40 8.60 8.01 -0.48 0 8 38.0 Put 8.85 9.05 8.26 -0.69 0 13 38.5 Put 9.30 9.50 8.53 -0.88 0 2 39.0 Put 9.75 10.00 9.00 -0.88 0 18 39.5 Put 10.25 10.45 5.82 -4.53 0 21 40.0 Put 10.70 10.90 9.81 -1.01 0 16 40.5 Put 11.15 11.40 5.70 -5.59 0 1 41.0 Put 11.55 12.15 6.60 -5.16 0 1 41.5 Put 12.10 12.45 11.26 -0.98 0 1 42.0 Put 12.55 13.00 11.62 -1.11 0 1 43.0 Put 13.55 14.05 12.48 -1.21 0 2 44.0 Put 14.50 15.00 9.47 -5.20 0 2 45.0 Put 15.50 15.90 0.00 0.00 0 0 46.0 Put 16.45 17.00 0.00 0.00 0 0 47.0 Put 17.45 17.80 0.00 0.00 0 0 48.0 Put 18.45 19.15 0.00 0.00 0 0 49.0 Put 19.45 19.90 0.00 0.00 0 0 50.0 Put 20.45 20.90 0.00 0.00 0 0 55.0 Put 25.40 25.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.40 13.70 0.00 0.00 0 0 17.0 Call 12.45 12.75 0.00 0.00 0 0 18.0 Call 11.40 11.85 0.00 0.00 0 0 19.0 Call 10.40 10.90 0.00 0.00 0 0 20.0 Call 9.40 9.90 0.00 0.00 0 0 21.0 Call 8.65 9.00 0.00 0.00 0 0 22.0 Call 7.85 8.05 0.00 0.00 0 0 23.0 Call 7.00 7.20 0.00 0.00 0 0 24.0 Call 6.20 6.40 0.00 0.00 0 0 25.0 Call 5.40 5.60 0.00 0.00 0 0 26.0 Call 4.70 4.90 0.00 0.00 0 0 27.0 Call 4.05 4.25 0.00 0.00 0 0 28.0 Call 3.50 3.65 0.00 0.00 0 0 29.0 Call 2.97 3.10 3.05 0.02 0 41 30.0 Call 2.50 2.61 2.50 -0.05 0 161 31.0 Call 2.12 2.21 2.38 0.22 0 19 31.5 Call 1.93 2.06 2.27 0.28 0 58 32.0 Call 1.77 1.88 1.84 0.01 0 24 32.5 Call 1.63 1.72 1.50 -0.17 0 62 33.0 Call 1.49 1.59 1.62 0.08 0 6 33.5 Call 1.37 1.45 1.50 0.09 0 10 34.0 Call 1.25 1.33 1.42 0.13 0 18 34.5 Call 1.15 1.22 1.46 0.28 0 15 35.0 Call 1.05 1.12 1.08 0.00 0 65 35.5 Call 0.95 1.03 1.92 0.93 0 8 36.0 Call 0.88 0.95 0.89 -0.03 0 51 36.5 Call 0.81 0.87 0.90 0.06 0 52 37.0 Call 0.74 0.80 0.70 -0.07 0 161 37.5 Call 0.68 0.74 0.79 0.08 0 106 38.0 Call 0.63 0.68 0.58 -0.07 0 43 38.5 Call 0.55 0.64 0.76 0.16 0 10 39.0 Call 0.53 0.58 0.48 -0.07 0 20 39.5 Call 0.46 0.54 1.13 0.63 0 51 40.0 Call 0.44 0.49 0.47 0.00 0 55 40.5 Call 0.41 0.46 0.84 0.41 0 81 41.0 Call 0.37 0.43 0.47 0.07 0 284 41.5 Call 0.34 0.40 0.81 0.44 0 5 42.0 Call 0.32 0.38 0.41 0.06 0 9 43.0 Call 0.27 0.33 0.37 0.07 0 1 45.0 Call 0.20 0.26 0.30 0.07 0 30 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.02 0.12 0.06 -0.01 0 29 17.0 Put 0.05 0.15 0.10 0.00 0 5 18.0 Put 0.09 0.18 0.00 0.00 0 0 19.0 Put 0.16 0.23 0.00 0.00 0 0 20.0 Put 0.22 0.28 0.26 0.01 0 108 21.0 Put 0.31 0.37 0.23 -0.11 0 2 22.0 Put 0.42 0.48 0.48 0.03 0 16 23.0 Put 0.57 0.63 0.60 0.00 0 16 24.0 Put 0.76 0.83 0.67 -0.12 0 27 25.0 Put 0.99 1.06 0.99 -0.04 0 28 26.0 Put 1.28 1.36 1.28 -0.04 0 79 27.0 Put 1.62 1.71 1.46 -0.20 0 19 28.0 Put 2.03 2.12 2.07 0.00 0 84 29.0 Put 2.49 2.59 2.56 0.02 0 28 30.0 Put 3.00 3.15 2.74 -0.33 0 171 31.0 Put 3.60 3.75 3.40 -0.28 0 20 31.5 Put 3.90 4.05 3.93 -0.08 0 27 32.0 Put 4.25 4.40 3.99 -0.35 0 49 32.5 Put 4.60 4.75 4.26 -0.43 0 16 33.0 Put 4.95 5.15 4.56 -0.49 0 76 33.5 Put 5.35 5.50 0.00 0.00 0 0 34.0 Put 5.70 5.90 5.25 -0.56 0 5 34.5 Put 6.10 6.30 3.61 -2.59 0 3 35.0 Put 6.50 6.75 6.60 0.00 0 43 35.5 Put 6.90 7.10 6.56 -0.45 0 15 36.0 Put 7.35 7.50 7.07 -0.36 0 10 36.5 Put 7.75 7.95 7.65 -0.21 0 3 37.0 Put 8.20 8.40 8.12 -0.17 0 7 37.5 Put 8.60 8.80 8.24 -0.49 0 16 38.0 Put 9.05 9.25 8.72 -0.45 0 8 38.5 Put 9.50 9.70 9.11 -0.51 0 6 39.0 Put 9.95 10.15 7.75 -2.32 0 11 39.5 Put 10.40 10.60 9.38 -1.14 0 1 40.0 Put 10.85 11.10 10.69 -0.29 0 14 40.5 Put 11.35 11.55 0.00 0.00 0 0 41.0 Put 11.80 12.00 10.72 -1.20 0 1 41.5 Put 12.30 12.50 7.94 -4.45 0 1 42.0 Put 12.70 13.30 0.00 0.00 0 0 43.0 Put 13.65 14.20 13.08 -0.74 0 1 45.0 Put 15.35 16.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 38 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.40 13.75 0.00 0.00 0 0 17.0 Call 12.50 12.75 0.00 0.00 0 0 18.0 Call 11.55 11.80 0.00 0.00 0 0 19.0 Call 10.60 10.85 11.82 1.06 0 15 20.0 Call 9.60 10.00 10.30 0.46 0 136 22.5 Call 7.55 7.75 14.80 7.14 0 3 23.0 Call 7.10 7.30 7.78 0.53 0 16 25.0 Call 5.60 5.80 5.66 -0.06 0 723 29.0 Call 3.25 3.35 3.24 -0.06 0 326 30.0 Call 2.80 2.88 2.82 -0.02 0 827 31.0 Call 2.38 2.47 2.39 -0.04 0 508 32.0 Call 2.00 2.12 2.10 0.04 0 709 33.0 Call 1.74 1.82 1.75 -0.03 0 276 34.0 Call 1.49 1.56 1.52 0.00 0 851 35.0 Call 1.28 1.33 1.30 0.00 0 992 36.0 Call 1.09 1.14 1.12 0.00 0 630 37.0 Call 0.93 0.98 0.97 0.01 0 1,153 38.0 Call 0.80 0.84 0.81 -0.01 0 529 39.0 Call 0.70 0.73 0.68 -0.04 0 761 40.0 Call 0.59 0.63 0.61 0.00 0 2,940 41.0 Call 0.51 0.55 0.54 0.01 0 447 42.0 Call 0.45 0.48 0.45 -0.01 0 304 43.0 Call 0.39 0.42 0.40 0.00 0 580 44.0 Call 0.34 0.37 0.35 0.00 0 396 45.0 Call 0.30 0.33 0.31 -0.01 0 2,803 46.0 Call 0.20 0.30 0.29 0.00 0 549 47.0 Call 0.25 0.27 0.25 -0.01 0 361 48.0 Call 0.19 0.24 0.23 0.00 0 286 49.0 Call 0.17 0.22 0.22 0.02 0 122 50.0 Call 0.17 0.20 0.20 0.01 0 724 55.0 Call 0.12 0.14 0.12 -0.01 0 1,335 Strike 16.00 17.00 18.00 19.00 20.00 22.50 23.00 25.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.09 0.12 0.08 -0.03 0 134 17.0 Put 0.12 0.18 0.10 -0.05 0 98 18.0 Put 0.17 0.20 0.18 -0.01 0 37 19.0 Put 0.23 0.26 0.19 -0.05 0 428 20.0 Put 0.31 0.35 0.33 0.00 0 1,532 22.5 Put 0.63 0.68 0.65 0.00 0 85 23.0 Put 0.72 0.77 0.74 0.00 0 138 25.0 Put 1.20 1.25 1.24 0.01 0 3,252 29.0 Put 2.77 2.84 2.80 0.00 0 1,581 30.0 Put 3.30 3.40 3.33 -0.02 0 3,221 31.0 Put 3.85 4.00 3.95 0.02 0 242 32.0 Put 4.50 4.65 4.55 -0.02 0 584 33.0 Put 5.20 5.35 5.40 0.11 0 596 34.0 Put 5.95 6.15 6.01 -0.02 0 206 35.0 Put 6.75 6.90 6.85 0.03 0 1,446 36.0 Put 7.55 7.70 7.15 -0.48 0 212 37.0 Put 8.40 8.55 8.13 -0.34 0 264 38.0 Put 9.25 9.40 9.07 -0.26 0 103 39.0 Put 10.15 10.25 9.73 -0.50 0 84 40.0 Put 11.05 11.20 10.70 -0.42 0 323 41.0 Put 11.95 12.15 11.33 -0.71 0 104 42.0 Put 12.90 13.05 12.40 -0.58 0 76 43.0 Put 13.80 14.00 13.37 -0.55 0 57 44.0 Put 14.80 14.95 14.37 -0.50 0 246 45.0 Put 15.70 16.05 14.76 -1.07 0 105 46.0 Put 16.60 17.15 16.03 -0.77 0 24 47.0 Put 17.60 18.20 12.30 -5.47 0 9 48.0 Put 18.50 19.10 12.50 -6.24 0 5 49.0 Put 19.40 20.10 13.90 -5.81 0 1 50.0 Put 20.60 21.15 14.70 -6.00 0 21 55.0 Put 25.45 26.10 19.40 -6.24 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 9.60 10.10 10.90 0.98 0 2 21.0 Call 8.90 9.15 0.00 0.00 0 0 22.0 Call 8.10 8.30 0.00 0.00 0 0 23.0 Call 7.25 7.50 7.30 -0.11 0 20 24.0 Call 6.55 6.75 6.38 -0.26 0 2 25.0 Call 5.80 6.05 6.72 0.78 0 2 26.0 Call 5.15 5.40 0.00 0.00 0 0 27.0 Call 4.55 4.75 0.00 0.00 0 0 27.5 Call 4.25 4.45 0.00 0.00 0 0 28.0 Call 4.00 4.20 4.55 0.45 0 1 28.5 Call 3.75 3.90 0.00 0.00 0 0 29.0 Call 3.50 3.65 3.70 0.11 0 1 29.5 Call 3.25 3.45 3.05 -0.31 0 5 30.0 Call 3.05 3.20 3.15 0.02 0 31 30.5 Call 2.83 2.98 3.70 0.79 0 4 31.0 Call 2.66 2.82 3.06 0.33 0 29 31.5 Call 2.46 2.61 2.73 0.19 0 9 32.0 Call 2.30 2.43 2.49 0.13 0 12 32.5 Call 2.14 2.26 0.00 0.00 0 0 33.0 Call 2.00 2.12 2.36 0.30 0 13 33.5 Call 1.87 2.01 2.54 0.61 0 1 34.0 Call 1.72 1.86 2.00 0.20 0 6 34.5 Call 1.64 1.75 1.80 0.12 0 5 35.0 Call 1.52 1.60 1.57 0.01 0 32 35.5 Call 1.42 1.49 1.42 -0.04 0 4 36.0 Call 1.32 1.40 1.48 0.12 0 4 36.5 Call 1.20 1.33 1.53 0.26 0 3 37.0 Call 1.14 1.23 1.10 -0.08 0 4 38.0 Call 0.96 1.08 1.07 0.05 0 53 39.0 Call 0.87 0.94 0.85 -0.06 0 20 40.0 Call 0.80 0.83 0.78 -0.03 0 24 41.0 Call 0.66 0.73 0.86 0.15 0 2 42.0 Call 0.56 0.65 0.67 0.06 0 2 43.0 Call 0.51 0.58 0.00 0.00 0 0 45.0 Call 0.41 0.46 0.50 0.06 0 60 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.39 0.47 0.42 -0.01 0 37 21.0 Put 0.52 0.59 0.49 -0.06 0 6 22.0 Put 0.68 0.76 0.00 0.00 0 0 23.0 Put 0.88 0.96 0.98 0.06 0 22 24.0 Put 1.12 1.20 1.03 -0.13 0 4 25.0 Put 1.41 1.50 1.50 0.05 0 27 26.0 Put 1.74 1.84 1.62 -0.17 0 6 27.0 Put 2.11 2.23 2.02 -0.15 0 17 27.5 Put 2.34 2.45 2.35 -0.05 0 18 28.0 Put 2.57 2.67 2.55 -0.07 0 28 28.5 Put 2.78 2.90 0.00 0.00 0 0 29.0 Put 3.05 3.20 3.10 -0.01 0 10 29.5 Put 3.30 3.45 3.08 -0.30 0 2 30.0 Put 3.55 3.75 3.65 0.00 0 58 30.5 Put 3.85 4.00 3.62 -0.32 0 1 31.0 Put 4.15 4.30 4.45 0.20 0 9 31.5 Put 4.50 4.65 0.00 0.00 0 0 32.0 Put 4.80 5.00 4.58 -0.31 0 3 32.5 Put 5.15 5.30 0.00 0.00 0 0 33.0 Put 5.50 5.65 0.00 0.00 0 0 33.5 Put 5.85 6.05 0.00 0.00 0 0 34.0 Put 6.25 6.40 6.10 -0.23 0 16 34.5 Put 6.60 6.80 0.00 0.00 0 0 35.0 Put 7.00 7.20 6.65 -0.44 0 31 35.5 Put 7.35 7.60 0.00 0.00 0 0 36.0 Put 7.80 8.00 7.76 -0.13 0 6 36.5 Put 8.20 8.40 7.70 -0.59 0 1 37.0 Put 8.60 8.85 8.20 -0.51 0 42 38.0 Put 9.45 9.65 0.00 0.00 0 0 39.0 Put 10.30 10.55 9.00 -1.44 0 1 40.0 Put 11.20 11.40 0.00 0.00 0 0 41.0 Put 12.10 12.35 0.00 0.00 0 0 42.0 Put 13.05 13.25 0.00 0.00 0 0 43.0 Put 13.90 14.20 0.00 0.00 0 0 45.0 Put 15.80 16.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 94 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.25 14.30 0.00 0.00 0 0 17.0 Call 12.40 13.45 15.75 2.70 0 50 18.0 Call 11.55 12.60 0.00 0.00 0 0 19.0 Call 10.75 11.80 0.00 0.00 0 0 20.0 Call 10.00 11.00 11.20 0.62 0 115 21.0 Call 9.25 10.25 12.31 2.49 0 81 22.0 Call 8.60 9.35 15.70 6.60 0 4 23.0 Call 8.30 8.50 8.40 -0.01 0 17 24.0 Call 7.65 7.85 8.00 0.24 0 26 25.0 Call 7.00 7.25 7.13 -0.06 0 348 26.0 Call 6.40 6.70 6.60 -0.03 0 62 27.0 Call 5.90 6.15 6.40 0.31 0 118 28.0 Call 5.40 5.65 5.85 0.29 0 237 29.0 Call 4.90 5.20 5.08 0.00 0 65 30.0 Call 4.55 4.75 4.70 0.05 0 2,747 31.0 Call 4.10 4.35 4.30 0.08 0 606 32.0 Call 3.75 4.05 3.90 0.00 0 426 33.0 Call 3.45 3.75 3.80 0.20 0 78 34.0 Call 3.15 3.45 3.15 -0.16 0 333 35.0 Call 2.96 3.15 3.10 0.05 0 1,601 36.0 Call 2.72 2.85 3.05 0.26 0 500 37.0 Call 2.50 2.64 2.62 0.05 0 432 38.0 Call 2.30 2.44 2.40 0.03 0 1,053 39.0 Call 2.13 2.26 2.06 -0.13 0 506 40.0 Call 1.95 2.09 2.01 -0.01 0 3,811 41.0 Call 1.77 1.90 2.05 0.21 0 419 42.0 Call 1.65 1.79 1.75 0.03 0 1,459 43.0 Call 1.53 1.67 1.54 -0.06 0 1,124 44.0 Call 1.41 1.55 1.46 -0.02 0 2,951 45.0 Call 1.31 1.45 1.36 -0.02 0 1,879 46.0 Call 1.23 1.34 1.36 0.07 0 205 47.0 Call 1.14 1.27 1.29 0.09 0 1,337 48.0 Call 1.06 1.16 1.16 0.05 0 190 49.0 Call 0.99 1.10 1.06 0.02 0 110 50.0 Call 0.92 1.00 0.95 -0.01 0 4,839 51.0 Call 0.87 0.96 0.86 -0.05 0 68 52.0 Call 0.81 0.90 1.01 0.15 0 187 53.0 Call 0.75 0.85 0.81 0.01 0 23 54.0 Call 0.70 0.80 0.97 0.22 0 82 55.0 Call 0.66 0.75 0.73 0.02 0 1,234 56.0 Call 0.62 0.72 0.73 0.06 0 564 57.0 Call 0.58 0.68 0.69 0.06 0 47 58.0 Call 0.56 0.65 0.67 0.06 0 225 59.0 Call 0.48 0.62 0.62 0.04 0 42 60.0 Call 0.49 0.59 0.55 -0.01 0 4,255 61.0 Call 0.53 0.56 0.64 0.10 0 47 62.0 Call 0.45 0.54 0.78 0.27 0 263 63.0 Call 0.45 0.52 0.56 0.07 0 26 64.0 Call 0.41 0.50 0.53 0.06 0 131 65.0 Call 0.44 0.47 0.45 0.00 0 8,589 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.45 0.53 0.47 -0.02 0 376 17.0 Put 0.57 0.66 0.55 -0.06 0 440 18.0 Put 0.72 0.81 0.70 -0.06 0 431 19.0 Put 0.89 0.99 0.90 -0.04 0 191 20.0 Put 1.10 1.21 1.15 0.00 0 1,091 21.0 Put 1.35 1.45 1.30 -0.10 0 565 22.0 Put 1.63 1.73 1.68 0.00 0 190 23.0 Put 1.94 2.06 1.84 -0.16 0 92 24.0 Put 2.29 2.40 2.30 -0.05 0 971 25.0 Put 2.75 2.84 2.75 -0.04 0 1,167 26.0 Put 3.10 3.30 3.15 -0.07 0 187 27.0 Put 3.50 3.90 3.49 -0.20 0 181 28.0 Put 4.00 4.30 4.30 0.15 0 485 29.0 Put 4.55 4.80 4.70 0.03 0 128 30.0 Put 5.15 5.30 5.27 0.02 0 1,951 31.0 Put 5.70 6.05 5.87 0.04 0 474 32.0 Put 6.35 6.65 6.50 0.00 0 1,155 33.0 Put 7.10 7.30 7.20 0.00 0 360 34.0 Put 7.80 8.10 7.67 -0.24 0 151 35.0 Put 8.55 8.80 8.43 -0.22 0 534 36.0 Put 9.30 9.55 9.00 -0.39 0 454 37.0 Put 10.05 10.35 9.73 -0.45 0 214 38.0 Put 10.85 11.10 10.82 -0.16 0 482 39.0 Put 11.65 12.00 11.82 0.02 0 589 40.0 Put 12.45 12.80 12.63 0.01 0 5,962 41.0 Put 13.25 13.60 12.92 -0.53 0 149 42.0 Put 14.20 14.45 13.43 -0.90 0 358 43.0 Put 15.05 15.35 14.64 -0.57 0 214 44.0 Put 15.95 16.20 14.95 -1.14 0 280 45.0 Put 16.85 17.05 16.26 -0.73 0 169 46.0 Put 17.75 18.00 15.65 -2.24 0 105 47.0 Put 18.65 18.90 18.91 0.10 0 144 48.0 Put 19.25 20.30 15.75 -3.97 0 93 49.0 Put 20.20 21.20 19.25 -1.40 0 28 50.0 Put 21.10 22.15 18.90 -2.67 0 731 51.0 Put 22.05 23.10 17.56 -4.96 0 11 52.0 Put 23.00 24.05 18.75 -4.71 0 149 53.0 Put 23.95 24.95 18.50 -5.91 0 18 54.0 Put 24.90 25.95 20.95 -4.41 0 20 55.0 Put 25.85 26.95 25.90 -0.41 0 4 56.0 Put 26.80 27.90 22.25 -5.03 0 24 57.0 Put 27.75 28.80 21.50 -6.74 0 216 58.0 Put 28.75 29.85 0.00 0.00 0 0 59.0 Put 29.70 30.80 20.79 -9.40 0 250 60.0 Put 30.65 31.75 21.60 -9.57 0 470 61.0 Put 31.65 32.75 0.00 0.00 0 0 62.0 Put 32.60 33.75 25.60 -7.52 0 157 63.0 Put 33.60 34.75 0.00 0.00 0 0 64.0 Put 34.55 35.65 0.00 0.00 0 0 65.0 Put 35.55 36.70 35.53 -0.53 0 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 107 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.65 10.40 9.45 0.20 0 1 23.0 Call 8.50 8.70 9.67 1.06 0 1 24.0 Call 7.85 8.10 8.35 0.37 0 5 25.0 Call 7.15 7.50 8.34 0.91 0 2 26.0 Call 6.65 6.95 7.14 0.27 0 2 27.0 Call 6.15 6.45 6.75 0.42 0 1 28.0 Call 5.70 5.95 6.50 0.67 0 78 29.0 Call 5.25 5.50 6.00 0.62 0 2 30.0 Call 4.80 5.10 4.95 -0.01 0 126 31.0 Call 4.50 4.70 5.15 0.56 0 485 32.0 Call 4.05 4.40 4.55 0.32 0 41 33.0 Call 3.75 4.05 3.75 -0.15 0 42 34.0 Call 3.45 3.70 3.85 0.27 0 409 35.0 Call 3.20 3.45 3.35 0.03 0 183 36.0 Call 3.00 3.15 3.04 -0.03 0 134 37.0 Call 2.71 2.92 3.10 0.28 0 226 38.0 Call 2.53 2.71 2.85 0.23 0 661 39.0 Call 2.34 2.52 2.55 0.11 0 228 40.0 Call 2.20 2.35 2.26 0.00 0 925 41.0 Call 2.02 2.14 2.10 0.01 0 1,241 42.0 Call 1.87 2.02 1.94 0.00 0 301 43.0 Call 1.74 1.86 1.91 0.11 0 126 44.0 Call 1.61 1.73 1.63 -0.04 0 72 45.0 Call 1.49 1.64 1.64 0.08 0 4,787 46.0 Call 1.38 1.52 1.46 0.01 0 69 47.0 Call 1.27 1.43 1.87 0.52 0 41 48.0 Call 1.20 1.33 1.41 0.14 0 59 49.0 Call 1.12 1.25 1.36 0.17 0 45 50.0 Call 1.05 1.17 1.10 -0.01 0 515 51.0 Call 0.98 1.09 1.22 0.19 0 22 52.0 Call 0.90 1.02 1.17 0.21 0 163 53.0 Call 0.84 1.00 1.10 0.19 0 24 54.0 Call 0.78 0.92 0.89 0.04 0 127 55.0 Call 0.72 0.87 1.40 0.60 0 162 56.0 Call 0.67 0.83 0.75 0.00 0 761 60.0 Call 0.54 0.68 0.61 0.00 0 6,074 65.0 Call 0.44 0.56 0.50 0.00 0 193 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.70 2.06 1.84 -0.04 0 1,002 23.0 Put 2.20 2.29 2.21 -0.04 0 29 24.0 Put 2.55 2.68 2.73 0.11 0 579 25.0 Put 2.96 3.25 2.88 -0.19 0 105 26.0 Put 3.35 3.65 3.45 -0.07 0 65 27.0 Put 3.80 4.15 3.70 -0.28 0 5 28.0 Put 4.30 4.65 4.45 -0.03 0 93 29.0 Put 4.95 5.10 5.05 0.03 0 64 30.0 Put 5.45 5.75 5.40 -0.21 0 98 31.0 Put 6.10 6.40 6.01 -0.24 0 56 32.0 Put 6.70 7.05 5.90 -0.99 0 9 33.0 Put 7.45 7.70 7.35 -0.20 0 116 34.0 Put 8.15 8.40 8.36 0.13 0 34 35.0 Put 8.85 9.10 8.55 -0.43 0 81 36.0 Put 9.60 9.85 7.08 -2.65 0 17 37.0 Put 10.35 10.70 10.55 0.07 0 19 38.0 Put 11.15 11.50 11.05 -0.23 0 14 39.0 Put 11.95 12.25 11.52 -0.58 0 34 40.0 Put 12.75 13.05 12.25 -0.67 0 216 41.0 Put 13.60 13.90 11.95 -1.80 0 43 42.0 Put 14.45 14.75 11.10 -3.50 0 6 43.0 Put 15.30 15.60 11.85 -3.61 0 16 44.0 Put 16.15 16.50 15.65 -0.68 0 41 45.0 Put 15.45 17.40 13.40 -3.82 0 12 46.0 Put 16.35 18.25 14.15 -3.96 0 33 47.0 Put 17.25 19.10 15.00 -4.01 0 3 48.0 Put 18.20 20.00 16.00 -3.93 0 1 49.0 Put 19.10 21.20 16.60 -4.25 0 30 50.0 Put 20.05 22.35 17.20 -4.57 0 4 51.0 Put 21.00 23.25 18.50 -4.20 0 14 52.0 Put 21.95 24.20 19.35 -4.27 0 10 53.0 Put 22.90 25.20 20.25 -4.32 0 5 54.0 Put 23.85 26.10 21.10 -4.41 0 27 55.0 Put 24.80 27.05 22.00 -4.46 0 26 56.0 Put 25.75 28.00 23.10 -4.31 0 247 60.0 Put 29.60 32.15 26.50 -4.77 0 6,050 65.0 Put 34.45 36.95 30.50 -5.66 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 185 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.75 15.80 0.00 0.00 0 0 17.0 Call 13.05 14.60 0.00 0.00 0 0 18.0 Call 12.35 13.85 0.00 0.00 0 0 19.0 Call 11.55 13.15 13.79 1.60 0 7 20.0 Call 10.90 12.45 12.55 1.03 0 47 21.0 Call 10.80 11.05 12.55 1.68 0 20 22.0 Call 10.15 10.45 11.47 1.16 0 4 23.0 Call 9.55 9.85 21.50 11.74 0 2 24.0 Call 9.00 9.35 0.00 0.00 0 0 25.0 Call 8.50 8.80 9.30 0.62 0 231 26.0 Call 8.00 8.30 10.65 2.46 0 15 27.0 Call 7.55 7.85 9.70 1.99 0 12 28.0 Call 7.15 7.45 7.85 0.56 0 21 29.0 Call 6.70 7.00 6.95 0.08 0 21 30.0 Call 6.35 6.65 6.50 0.00 0 423 31.0 Call 6.00 6.30 6.15 0.00 0 39 32.0 Call 5.70 5.95 5.90 0.07 0 48 33.0 Call 5.40 5.65 5.85 0.33 0 43 34.0 Call 5.05 5.35 5.10 -0.11 0 141 35.0 Call 4.80 5.10 4.94 0.00 0 224 36.0 Call 4.50 4.80 5.05 0.39 0 76 37.0 Call 4.30 4.60 4.50 0.06 0 93 38.0 Call 4.05 4.35 4.40 0.19 0 174 39.0 Call 3.85 4.15 4.00 0.01 0 95 40.0 Call 3.65 3.90 3.80 0.02 0 570 41.0 Call 3.45 3.75 3.75 0.16 0 74 42.0 Call 3.25 3.55 3.60 0.20 0 957 43.0 Call 3.05 3.35 3.50 0.28 0 96 44.0 Call 3.00 3.20 3.01 -0.08 0 234 45.0 Call 2.87 3.05 2.95 -0.01 0 140 46.0 Call 2.69 2.95 4.20 1.37 0 14 47.0 Call 2.58 2.80 4.00 1.31 0 12 48.0 Call 2.48 2.65 2.98 0.41 0 386 49.0 Call 2.34 2.58 6.00 3.54 0 42 50.0 Call 2.25 2.45 2.37 0.01 0 744 51.0 Call 2.18 2.36 3.45 1.19 0 20 52.0 Call 2.10 2.25 2.35 0.18 0 155 53.0 Call 1.99 2.17 2.77 0.69 0 68 54.0 Call 1.90 2.07 4.70 2.71 0 122 55.0 Call 1.85 1.98 1.97 0.06 0 245 56.0 Call 1.76 1.91 1.79 -0.05 0 53 57.0 Call 1.70 1.83 4.20 2.43 0 18 58.0 Call 1.64 1.80 2.27 0.57 0 39 59.0 Call 1.57 1.72 3.90 2.26 0 21 60.0 Call 1.50 1.61 1.70 0.13 0 354 61.0 Call 1.45 1.62 3.80 2.29 0 5 62.0 Call 1.38 1.53 3.70 2.25 0 35 63.0 Call 1.32 1.44 1.36 -0.03 0 127 64.0 Call 1.27 1.45 1.60 0.27 0 39 65.0 Call 1.16 1.36 1.25 -0.03 0 1,871 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.99 1.26 1.10 -0.03 0 9 17.0 Put 1.31 1.44 1.26 -0.12 0 24 18.0 Put 1.59 1.75 0.00 0.00 0 0 19.0 Put 1.89 2.02 1.95 -0.01 0 143 20.0 Put 2.22 2.36 2.28 -0.01 0 173 21.0 Put 2.58 2.72 2.53 -0.12 0 381 22.0 Put 2.99 3.20 3.08 -0.02 0 28 23.0 Put 3.40 3.70 3.36 -0.19 0 184 24.0 Put 3.85 4.15 3.73 -0.27 0 28 25.0 Put 4.30 4.65 4.50 0.02 0 199 26.0 Put 4.80 5.20 5.01 0.02 0 119 27.0 Put 5.35 5.65 3.80 -1.71 0 34 28.0 Put 5.90 6.35 5.85 -0.25 0 76 29.0 Put 6.55 6.80 6.60 -0.08 0 50 30.0 Put 7.15 7.45 7.36 0.05 0 260 31.0 Put 7.75 8.10 7.70 -0.27 0 58 32.0 Put 8.40 8.75 8.50 -0.15 0 21 33.0 Put 9.10 9.45 9.04 -0.30 0 151 34.0 Put 9.80 10.20 9.67 -0.36 0 12 35.0 Put 10.55 10.95 10.75 -0.01 0 197 36.0 Put 11.30 11.60 11.03 -0.45 0 27 37.0 Put 12.05 12.40 9.20 -3.06 0 30 38.0 Put 12.80 13.15 11.73 -1.30 0 22 39.0 Put 13.60 13.95 13.20 -0.62 0 32 40.0 Put 14.40 14.75 14.00 -0.61 0 435 41.0 Put 15.20 15.55 11.50 -3.92 0 12 42.0 Put 16.00 16.40 12.60 -3.63 0 30 43.0 Put 16.85 17.20 16.59 -0.46 0 41 44.0 Put 17.70 18.05 14.10 -3.81 0 39 45.0 Put 18.55 18.90 15.88 -2.90 0 81 46.0 Put 19.35 19.75 0.00 0.00 0 0 47.0 Put 20.20 20.65 14.92 -5.60 0 1 48.0 Put 21.10 21.50 16.00 -5.39 0 1 49.0 Put 22.00 22.40 0.00 0.00 0 0 50.0 Put 22.90 23.30 22.50 -0.68 0 599 51.0 Put 23.80 24.25 19.70 -4.39 0 111 52.0 Put 24.70 25.15 24.10 -0.90 0 50 53.0 Put 25.60 26.05 20.70 -5.21 0 1 54.0 Put 26.55 26.95 0.00 0.00 0 0 55.0 Put 27.45 27.85 22.00 -5.74 0 0 56.0 Put 28.40 28.70 0.00 0.00 0 0 57.0 Put 29.25 29.70 0.00 0.00 0 0 58.0 Put 30.20 30.55 30.05 -0.48 0 1 59.0 Put 31.10 31.50 0.00 0.00 0 0 60.0 Put 32.10 32.45 24.43 -7.96 0 42 61.0 Put 33.00 33.35 0.00 0.00 0 0 62.0 Put 33.95 34.30 0.00 0.00 0 0 63.0 Put 34.55 35.70 29.78 -5.44 0 10 64.0 Put 35.25 36.65 0.00 0.00 0 0 65.0 Put 36.15 37.65 28.60 -8.50 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 198 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 9.80 11.70 10.40 0.05 0 12 23.0 Call 9.70 10.05 9.85 0.02 0 6 24.0 Call 9.15 9.55 9.65 0.33 0 5 25.0 Call 8.55 9.00 0.00 0.00 0 0 26.0 Call 8.15 8.50 9.15 0.87 0 43 27.0 Call 7.70 8.05 8.65 0.80 0 76 28.0 Call 7.20 7.65 7.65 0.22 0 54 29.0 Call 6.85 7.20 12.20 5.18 0 2 30.0 Call 6.40 6.85 6.70 0.07 0 99 31.0 Call 6.15 6.45 7.00 0.70 0 16 32.0 Call 5.80 6.15 6.40 0.43 0 23 33.0 Call 5.40 5.90 6.34 0.68 0 65 34.0 Call 5.15 5.60 5.40 0.03 0 139 35.0 Call 4.95 5.25 5.80 0.71 0 48 36.0 Call 4.60 5.00 4.95 0.14 0 45 37.0 Call 4.40 4.75 5.63 1.06 0 55 38.0 Call 4.15 4.50 4.35 0.02 0 51 39.0 Call 3.90 4.30 4.40 0.29 0 51 40.0 Call 3.75 4.10 4.00 0.08 0 99 41.0 Call 3.50 3.90 4.60 0.87 0 107 42.0 Call 3.45 3.70 3.45 -0.10 0 42 43.0 Call 3.15 3.55 4.23 0.86 0 57 44.0 Call 3.00 3.40 4.25 1.05 0 48 45.0 Call 2.95 3.20 4.60 1.53 0 183 46.0 Call 2.80 3.05 2.97 0.03 0 12 47.0 Call 2.64 3.05 2.94 0.12 0 46 48.0 Call 2.50 2.87 2.70 0.00 0 557 49.0 Call 2.44 2.73 5.80 3.22 0 7 50.0 Call 2.28 2.63 2.66 0.20 0 250 51.0 Call 2.19 2.55 6.10 3.73 0 1 52.0 Call 2.09 2.48 2.58 0.30 0 86 53.0 Call 2.04 2.35 6.34 4.16 0 45 54.0 Call 1.91 2.23 2.35 0.26 0 12 55.0 Call 1.89 2.17 3.10 1.10 0 134 56.0 Call 1.79 2.00 2.10 0.19 0 74 60.0 Call 1.53 1.79 1.60 -0.05 0 267 65.0 Call 1.19 1.46 1.35 0.02 0 1,656 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.05 3.30 3.25 0.05 0 3 23.0 Put 3.55 3.90 3.50 -0.19 0 4 24.0 Put 4.00 4.35 3.62 -0.56 0 2 25.0 Put 4.50 4.85 0.00 0.00 0 0 26.0 Put 4.95 5.35 4.90 -0.26 0 273 27.0 Put 5.55 5.90 0.00 0.00 0 0 28.0 Put 6.05 6.60 6.12 -0.19 0 18 29.0 Put 6.75 7.05 6.90 0.00 0 223 30.0 Put 7.35 7.70 7.52 0.01 0 17 31.0 Put 7.95 8.40 7.40 -0.79 0 14 32.0 Put 8.60 9.00 6.59 -2.28 0 50 33.0 Put 9.30 9.70 7.09 -2.46 0 88 34.0 Put 10.00 10.40 8.00 -2.27 0 52 35.0 Put 10.75 11.10 10.65 -0.34 0 14 36.0 Put 11.50 11.90 11.50 -0.21 0 14 37.0 Put 12.25 12.60 12.00 -0.47 0 310 38.0 Put 13.05 13.45 12.71 -0.52 0 40 39.0 Put 13.80 14.25 9.10 -4.91 0 25 40.0 Put 14.60 15.00 14.50 -0.32 0 5 41.0 Put 15.40 15.75 12.30 -3.33 0 1 42.0 Put 16.20 16.60 0.00 0.00 0 0 43.0 Put 17.05 17.40 12.80 -4.48 0 2 44.0 Put 17.85 18.30 17.75 -0.36 0 3 45.0 Put 18.70 19.10 16.20 -2.78 0 1 46.0 Put 19.55 20.00 0.00 0.00 0 0 47.0 Put 20.40 20.85 0.00 0.00 0 0 48.0 Put 21.30 21.70 0.00 0.00 0 0 49.0 Put 22.15 22.60 0.00 0.00 0 0 50.0 Put 23.05 23.45 18.55 -4.82 0 2 51.0 Put 23.95 24.40 0.00 0.00 0 0 52.0 Put 23.25 25.25 0.00 0.00 0 0 53.0 Put 24.15 26.15 0.00 0.00 0 0 54.0 Put 26.65 27.10 0.00 0.00 0 0 55.0 Put 27.55 28.00 22.45 -5.46 0 2 56.0 Put 28.50 28.90 28.45 -0.36 0 622 60.0 Put 30.65 32.65 29.20 -3.35 0 18 65.0 Put 35.35 38.20 32.20 -5.03 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 290 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.75 12.80 12.25 0.89 0 25 23.0 Call 10.75 11.15 12.05 1.14 0 43 24.0 Call 10.25 10.65 11.15 0.69 0 60 25.0 Call 9.80 10.25 10.10 0.09 0 168 26.0 Call 9.40 9.80 10.43 0.87 0 54 27.0 Call 8.95 9.35 9.85 0.73 0 16 28.0 Call 8.55 9.00 9.51 0.80 0 3 29.0 Call 8.20 8.60 8.20 -0.19 0 20 30.0 Call 7.90 8.25 8.05 -0.02 0 124 31.0 Call 7.55 7.90 16.80 9.06 0 3 32.0 Call 7.25 7.65 7.77 0.32 0 19 33.0 Call 6.95 7.35 9.06 1.91 0 35 34.0 Call 6.65 7.05 10.50 3.65 0 53 35.0 Call 6.40 6.80 9.11 2.51 0 18 36.0 Call 6.15 6.55 10.12 3.76 0 9 37.0 Call 5.95 6.30 7.10 0.99 0 30 38.0 Call 5.70 6.05 6.85 0.98 0 16 39.0 Call 5.35 5.85 6.62 0.99 0 39 40.0 Call 5.25 5.65 6.40 0.97 0 89 41.0 Call 5.05 5.40 5.40 0.17 0 539 42.0 Call 4.75 5.25 5.35 0.31 0 36 43.0 Call 4.75 5.00 5.90 1.05 0 67 44.0 Call 4.45 4.90 5.70 1.03 0 25 45.0 Call 4.25 4.70 4.45 -0.03 0 119 46.0 Call 4.00 4.55 13.03 8.73 0 2 47.0 Call 3.95 4.40 7.80 3.64 0 31 48.0 Call 3.80 4.25 4.85 0.82 0 5 49.0 Call 3.60 4.15 7.80 3.91 0 4 50.0 Call 3.55 4.00 4.08 0.33 0 47 51.0 Call 3.35 3.85 11.70 8.08 0 2 52.0 Call 3.25 3.75 7.00 3.48 0 6 53.0 Call 3.25 3.65 3.69 0.27 0 20 54.0 Call 3.00 3.55 0.00 0.00 0 0 55.0 Call 3.10 3.40 3.52 0.28 0 6 56.0 Call 2.99 3.35 3.34 0.17 0 107 60.0 Call 2.54 3.20 2.89 0.02 0 28 65.0 Call 2.42 2.56 2.49 0.00 0 1,161 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 4.20 4.55 4.21 -0.19 0 57 23.0 Put 4.75 5.25 4.55 -0.41 0 21 24.0 Put 5.25 5.75 5.27 -0.25 0 1 25.0 Put 5.85 6.30 6.00 -0.07 0 15 26.0 Put 6.40 6.85 0.00 0.00 0 0 27.0 Put 7.00 7.40 0.00 0.00 0 0 28.0 Put 7.55 8.00 6.40 -1.39 0 136 29.0 Put 8.25 8.55 8.45 -0.02 0 2 30.0 Put 9.10 9.40 9.07 -0.08 0 124 31.0 Put 9.50 9.95 9.50 -0.33 0 21 32.0 Put 10.15 10.70 10.16 -0.38 0 227 33.0 Put 10.90 11.35 10.73 -0.52 0 126 34.0 Put 11.55 12.05 11.90 -0.05 0 15 35.0 Put 12.30 12.80 9.90 -2.80 0 67 36.0 Put 13.05 13.55 10.30 -3.16 0 2 37.0 Put 13.80 14.30 10.68 -3.54 0 1 38.0 Put 14.60 15.10 11.10 -3.87 0 11 39.0 Put 15.35 15.90 13.50 -2.23 0 25 40.0 Put 16.15 16.70 14.25 -2.29 0 118 41.0 Put 16.95 17.45 17.05 -0.29 0 4 42.0 Put 17.75 18.25 16.09 -2.06 0 221 43.0 Put 18.55 19.05 18.65 -0.31 0 20 44.0 Put 19.35 19.90 0.00 0.00 0 0 45.0 Put 20.20 20.75 14.55 -6.04 0 36 46.0 Put 21.00 21.55 17.20 -4.21 0 25 47.0 Put 21.85 22.40 17.95 -4.32 0 6 48.0 Put 22.75 23.25 0.00 0.00 0 0 49.0 Put 23.60 24.10 0.00 0.00 0 0 50.0 Put 24.45 25.00 21.00 -3.86 0 1,169 51.0 Put 25.25 25.95 0.00 0.00 0 0 52.0 Put 26.15 26.70 0.00 0.00 0 0 53.0 Put 27.05 27.60 0.00 0.00 0 0 54.0 Put 27.95 28.50 0.00 0.00 0 0 55.0 Put 28.85 29.45 28.90 -0.44 0 27 56.0 Put 29.70 30.30 29.35 -0.92 0 1 60.0 Put 33.25 34.00 33.50 -0.46 0 605 65.0 Put 37.45 39.05 38.50 -0.08 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 402 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.00 16.50 15.90 0.15 0 48 17.0 Call 14.20 16.00 15.90 0.85 0 18 18.0 Call 13.75 15.40 15.35 0.99 0 31 19.0 Call 13.00 14.85 14.50 0.65 0 48 20.0 Call 13.15 13.55 13.65 0.30 0 281 21.0 Call 12.65 13.05 13.05 0.18 0 99 22.0 Call 12.15 12.55 13.05 0.64 0 18 23.0 Call 11.65 12.10 20.80 8.85 0 8 24.0 Call 11.25 11.65 22.50 10.99 0 3 25.0 Call 10.80 11.30 11.35 0.29 0 178 26.0 Call 10.40 10.85 13.39 2.74 0 25 27.0 Call 10.05 10.50 10.35 0.12 0 13 28.0 Call 9.65 10.10 10.31 0.41 0 57 29.0 Call 9.30 9.80 11.10 1.54 0 1 30.0 Call 9.10 9.45 9.30 0.04 0 891 31.0 Call 8.65 9.20 9.15 0.20 0 369 32.0 Call 8.45 8.90 9.10 0.44 0 57 33.0 Call 8.15 8.60 8.76 0.38 0 20 34.0 Call 7.85 8.35 8.80 0.70 0 23 35.0 Call 7.45 8.05 7.90 0.08 0 289 36.0 Call 7.35 7.85 9.60 2.00 0 105 37.0 Call 7.10 7.65 7.90 0.53 0 55 38.0 Call 7.00 7.40 7.40 0.26 0 132 39.0 Call 6.65 7.20 7.20 0.29 0 97 40.0 Call 6.35 6.95 6.58 -0.10 0 757 41.0 Call 6.10 6.75 7.03 0.57 0 154 42.0 Call 5.95 6.55 7.05 0.79 0 187 43.0 Call 5.80 6.35 6.10 0.01 0 584 44.0 Call 5.75 6.15 6.00 0.08 0 1,468 45.0 Call 5.45 6.05 5.90 0.15 0 1,795 46.0 Call 5.30 5.85 7.25 1.67 0 24 47.0 Call 5.15 5.65 10.20 4.79 0 45 48.0 Call 4.90 5.55 5.57 0.31 0 521 49.0 Call 4.90 5.35 6.06 0.95 0 27 50.0 Call 4.70 5.35 5.00 0.03 0 1,040 51.0 Call 4.50 5.10 6.00 1.17 0 13 52.0 Call 4.35 5.00 13.15 8.47 0 3 53.0 Call 4.25 4.90 5.75 1.18 0 15 54.0 Call 4.15 4.75 5.15 0.69 0 43 55.0 Call 4.05 4.65 4.65 0.30 0 236 56.0 Call 3.95 4.55 4.75 0.51 0 11 57.0 Call 3.80 4.45 0.00 0.00 0 0 58.0 Call 3.65 4.35 5.15 1.14 0 84 59.0 Call 3.40 4.25 9.20 5.26 0 2 60.0 Call 3.75 4.15 3.95 0.08 0 1,602 61.0 Call 3.40 4.05 11.50 7.71 0 4 62.0 Call 3.30 4.00 4.70 0.98 0 6 63.0 Call 3.50 3.90 3.76 0.11 0 128 64.0 Call 3.20 3.85 6.90 3.32 0 2 65.0 Call 3.40 3.70 3.45 -0.10 0 2,452 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 2.50 3.20 2.63 -0.22 0 39 17.0 Put 3.00 3.35 3.22 0.05 0 3 18.0 Put 3.30 3.65 3.50 0.01 0 4 19.0 Put 3.80 4.30 4.10 0.10 0 180 20.0 Put 4.25 4.75 4.38 -0.13 0 510 21.0 Put 4.75 5.30 4.95 -0.08 0 442 22.0 Put 5.30 5.90 5.20 -0.38 0 278 23.0 Put 5.80 6.45 6.45 0.31 0 7 24.0 Put 6.40 7.00 6.58 -0.12 0 13 25.0 Put 7.00 7.50 7.05 -0.20 0 115 26.0 Put 7.60 8.10 5.40 -2.45 0 11 27.0 Put 8.20 8.65 8.45 0.01 0 17 28.0 Put 8.90 9.35 6.26 -2.85 0 1 29.0 Put 9.60 9.90 9.76 -0.02 0 14 30.0 Put 10.25 10.75 10.31 -0.16 0 204 31.0 Put 10.90 11.40 11.10 -0.06 0 38 32.0 Put 11.60 12.10 11.04 -0.84 0 105 33.0 Put 12.25 12.85 11.60 -1.00 0 17 34.0 Put 13.00 13.50 13.10 -0.22 0 9 35.0 Put 13.70 14.35 13.76 -0.28 0 142 36.0 Put 14.50 14.95 14.45 -0.37 0 32 37.0 Put 15.20 15.75 14.70 -0.89 0 19 38.0 Put 16.00 16.50 15.77 -0.59 0 840 39.0 Put 16.80 17.35 16.50 -0.63 0 12 40.0 Put 17.55 18.15 17.65 -0.25 0 268 41.0 Put 18.40 18.85 18.25 -0.43 0 26 42.0 Put 19.15 19.70 15.90 -3.58 0 104 43.0 Put 19.95 20.50 17.98 -2.33 0 3 44.0 Put 20.80 21.30 17.40 -3.74 0 15 45.0 Put 21.60 22.15 21.40 -0.57 0 214 46.0 Put 22.45 22.95 0.00 0.00 0 0 47.0 Put 23.30 23.90 0.00 0.00 0 0 48.0 Put 24.10 24.75 0.00 0.00 0 0 49.0 Put 24.95 25.50 0.00 0.00 0 0 50.0 Put 25.75 26.45 26.13 -0.05 0 73 51.0 Put 26.65 27.25 0.00 0.00 0 0 52.0 Put 27.50 28.10 0.00 0.00 0 0 53.0 Put 28.35 28.95 0.00 0.00 0 0 54.0 Put 29.30 29.85 0.00 0.00 0 0 55.0 Put 30.10 30.75 0.00 0.00 0 0 56.0 Put 31.05 31.65 27.30 -4.14 0 1 57.0 Put 31.80 32.50 0.00 0.00 0 0 58.0 Put 32.80 33.55 0.00 0.00 0 0 59.0 Put 33.70 34.50 0.00 0.00 0 0 60.0 Put 34.50 35.35 34.93 -0.13 0 1,732 61.0 Put 35.30 36.10 0.00 0.00 0 0 62.0 Put 36.30 37.15 33.19 -3.72 0 288 63.0 Put 37.35 37.95 0.00 0.00 0 0 64.0 Put 38.20 38.95 0.00 0.00 0 0 65.0 Put 37.50 40.55 38.10 -1.63 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 766 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.35 17.60 17.18 -0.71 0 38 17.0 Call 15.75 18.10 17.50 0.13 0 3 18.0 Call 15.30 17.60 16.45 -0.48 0 5 19.0 Call 14.75 18.00 18.00 1.51 0 1 20.0 Call 15.00 16.05 15.55 -0.50 0 707 21.0 Call 14.00 17.00 16.30 0.62 0 217 22.0 Call 13.85 17.00 15.00 -0.30 0 24 23.0 Call 13.40 15.00 14.90 -0.03 0 32 24.0 Call 12.95 15.35 21.00 6.45 0 6 25.0 Call 13.00 14.40 14.10 -0.08 0 1,073 26.0 Call 12.30 14.65 16.79 2.98 0 65 27.0 Call 12.00 14.35 19.40 5.96 0 30 28.0 Call 10.30 13.95 13.20 0.14 0 34 29.0 Call 11.60 13.75 12.65 -0.04 0 6 30.0 Call 12.00 12.80 12.10 -0.26 0 293 31.0 Call 10.90 13.20 12.05 0.02 0 130 32.0 Call 9.90 13.25 12.00 0.30 0 114 33.0 Call 9.70 13.25 13.07 1.69 0 81 34.0 Call 9.40 12.40 11.00 -0.05 0 21 35.0 Call 10.30 11.30 11.10 0.26 0 216 36.0 Call 8.80 12.20 12.00 1.37 0 31 37.0 Call 9.90 12.00 11.80 1.39 0 77 38.0 Call 8.95 10.65 10.15 -0.05 0 123 39.0 Call 8.30 11.55 10.90 0.87 0 66 40.0 Call 9.75 10.00 10.00 0.13 0 1,064 41.0 Call 7.95 11.45 10.56 0.85 0 34 42.0 Call 7.80 11.30 10.00 0.45 0 239 43.0 Call 8.70 10.25 9.35 -0.04 0 318 44.0 Call 8.40 10.95 8.35 -0.87 0 66 45.0 Call 8.55 9.30 9.40 0.34 0 328 46.0 Call 8.05 9.60 11.60 2.66 0 38 47.0 Call 8.00 10.50 10.90 2.09 0 16 48.0 Call 6.80 10.35 13.85 5.16 0 20 49.0 Call 7.45 10.20 21.76 13.20 0 8 50.0 Call 8.05 9.00 8.25 -0.19 0 293 51.0 Call 7.35 9.30 15.00 6.69 0 26 52.0 Call 7.20 9.15 15.50 7.31 0 3 53.0 Call 7.05 9.00 15.50 7.44 0 1 54.0 Call 6.65 8.20 0.00 0.00 0 0 55.0 Call 7.65 8.05 7.96 0.13 0 61 56.0 Call 6.65 8.65 15.20 7.48 0 35 57.0 Call 6.50 8.50 8.00 0.39 0 4 58.0 Call 5.20 8.40 8.30 0.81 0 23 59.0 Call 7.05 7.95 8.03 0.65 0 11 60.0 Call 7.05 7.60 7.10 -0.17 0 849 61.0 Call 5.00 8.10 7.77 0.61 0 8 62.0 Call 5.00 7.95 7.30 0.25 0 20 63.0 Call 6.75 7.40 7.35 0.41 0 193 64.0 Call 4.70 6.90 6.90 0.07 0 58 65.0 Call 6.60 7.00 6.85 0.05 0 3,416 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 4.50 5.00 4.60 -0.15 0 11 17.0 Put 4.40 5.85 5.50 0.28 0 3 18.0 Put 4.95 6.55 0.00 0.00 0 0 19.0 Put 6.00 7.25 6.00 -0.34 0 1 20.0 Put 6.35 7.75 6.60 -0.30 0 125 21.0 Put 7.05 8.00 7.85 0.33 0 99 22.0 Put 7.80 8.95 6.20 -1.94 0 13 23.0 Put 8.35 9.55 7.00 -1.76 0 17 24.0 Put 8.90 10.40 0.00 0.00 0 0 25.0 Put 9.80 10.15 10.10 0.10 0 1,494 26.0 Put 10.25 12.25 0.00 0.00 0 0 27.0 Put 10.05 12.45 10.08 -1.16 0 4 28.0 Put 10.75 12.90 12.24 0.37 0 4 29.0 Put 10.50 13.10 10.50 -1.99 0 14 30.0 Put 13.00 14.60 13.70 0.55 0 78 31.0 Put 13.70 14.80 0.00 0.00 0 0 32.0 Put 14.35 16.10 0.00 0.00 0 0 33.0 Put 15.10 17.05 0.00 0.00 0 0 34.0 Put 15.80 17.85 15.90 0.08 0 5 35.0 Put 16.55 18.25 15.00 -1.60 0 13 36.0 Put 17.10 19.25 0.00 0.00 0 0 37.0 Put 17.85 19.85 16.31 -1.85 0 12 38.0 Put 18.60 20.95 19.30 0.37 0 10 39.0 Put 19.00 21.95 17.00 -2.77 0 23 40.0 Put 20.55 22.30 21.22 0.62 0 901 41.0 Put 20.55 23.40 18.80 -2.63 0 21 42.0 Put 21.35 24.20 20.95 -1.31 0 131 43.0 Put 22.15 24.65 21.00 -2.09 0 19 44.0 Put 22.95 25.85 25.00 1.08 0 11 45.0 Put 23.75 26.70 25.35 0.59 0 2 46.0 Put 24.55 27.55 0.00 0.00 0 0 47.0 Put 25.40 28.10 24.50 -1.99 0 3 48.0 Put 26.85 29.40 0.00 0.00 0 0 49.0 Put 27.05 30.10 0.00 0.00 0 0 50.0 Put 27.85 30.50 25.94 -3.16 0 37 51.0 Put 29.35 32.20 0.00 0.00 0 0 52.0 Put 30.20 33.10 0.00 0.00 0 0 53.0 Put 31.05 34.00 0.00 0.00 0 0 54.0 Put 30.50 34.85 0.00 0.00 0 0 55.0 Put 31.50 35.70 33.90 0.44 0 1 56.0 Put 32.50 36.50 34.60 0.26 0 4 57.0 Put 33.50 37.40 0.00 0.00 0 0 58.0 Put 34.00 38.35 36.59 0.48 0 8 59.0 Put 35.00 39.20 0.00 0.00 0 0 60.0 Put 36.00 40.00 38.77 0.89 0 385 61.0 Put 36.90 40.25 0.00 0.00 0 0 62.0 Put 37.50 42.40 40.25 0.60 0 9 63.0 Put 38.50 43.40 41.10 0.57 0 4 64.0 Put 40.65 44.00 0.00 0.00 0 0 65.0 Put 41.55 44.90 42.58 0.20 0 208 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2021 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 15, 2021 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 30.50 30.59 30.32 0.76 2.57 1200X800 0.00 0.00 7,042,557 Wed Dec 15 2021 3:57:45 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 17 2021 2 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.20 14.40 0.00 0.00 0 0 17.0 Call 13.05 13.65 0.00 0.00 0 0 18.0 Call 12.15 12.60 0.00 0.00 0 0 19.0 Call 11.20 11.40 0.00 0.00 0 0 20.0 Call 10.20 10.45 9.82 0.26 1 29 21.0 Call 9.20 9.45 9.05 0.49 0 23 22.0 Call 8.25 8.45 8.75 1.18 0 5 23.0 Call 7.25 7.45 7.35 0.76 8 93 24.0 Call 6.20 6.45 6.30 0.69 8 3 25.0 Call 5.25 5.45 5.33 0.68 7 75 26.0 Call 4.30 4.45 4.37 0.65 5 109 27.0 Call 3.15 3.70 3.12 0.29 3 97 28.0 Call 2.45 2.56 1.97 -0.06 13 147 29.0 Call 1.65 1.74 1.65 0.27 179 238 30.0 Call 0.97 1.03 0.96 0.13 957 1,402 31.0 Call 0.49 0.54 0.53 0.04 913 2,047 32.0 Call 0.24 0.27 0.24 -0.04 397 1,309 33.0 Call 0.10 0.13 0.12 -0.03 738 1,551 33.5 Call 0.07 0.09 0.06 -0.05 259 558 34.0 Call 0.05 0.06 0.06 -0.03 152 2,776 34.5 Call 0.02 0.06 0.05 -0.02 27 82 35.0 Call 0.01 0.04 0.04 -0.01 99 4,537 35.5 Call 0.01 0.05 0.03 -0.01 10 95 36.0 Call 0.01 0.03 0.02 -0.02 53 1,473 36.5 Call 0.01 0.02 0.02 -0.01 4 18 37.0 Call 0.01 0.03 0.02 -0.01 91 1,916 37.5 Call 0.01 0.05 0.02 0.00 0 81 38.0 Call 0.01 0.03 0.02 0.00 199 1,711 38.5 Call 0.00 0.01 0.01 -0.01 21 182 39.0 Call 0.00 0.01 0.01 -0.01 3 670 39.5 Call 0.00 0.03 0.02 0.00 0 90 40.0 Call 0.00 0.01 0.01 -0.01 40 7,992 40.5 Call 0.00 0.03 0.01 -0.01 0 95 41.0 Call 0.00 0.01 0.01 0.00 8 1,360 41.5 Call 0.00 0.02 0.02 0.01 10 178 42.0 Call 0.00 0.01 0.02 0.01 3 2,031 42.5 Call 0.00 0.03 0.02 0.01 0 115 43.0 Call 0.00 0.01 0.01 0.00 0 3,021 44.0 Call 0.00 0.02 0.01 0.00 3 8,346 45.0 Call 0.00 0.01 0.01 0.00 2 23,512 46.0 Call 0.00 0.01 0.03 0.02 0 570 47.0 Call 0.00 0.01 0.01 0.00 1 968 48.0 Call 0.00 0.02 0.01 0.01 5 2,061 49.0 Call 0.00 0.02 0.02 0.02 1 410 50.0 Call 0.00 0.01 0.01 0.01 1 8,933 51.0 Call 0.00 0.01 0.02 0.02 0 159 52.0 Call 0.00 0.01 0.01 0.01 10 2,532 53.0 Call 0.00 0.01 0.01 0.01 0 421 54.0 Call 0.00 0.01 0.01 0.01 0 8,309 55.0 Call 0.00 0.01 0.01 0.01 0 3,103 56.0 Call 0.00 0.01 0.01 0.01 1 1,374 57.0 Call 0.00 0.04 0.02 0.02 0 56 58.0 Call 0.00 0.01 0.04 0.04 0 238 59.0 Call 0.00 0.02 0.03 0.03 0 60 60.0 Call 0.00 0.01 0.01 0.01 16 16,087 61.0 Call 0.00 0.04 0.10 0.10 0 80 62.0 Call 0.00 0.01 0.02 0.02 1 178 63.0 Call 0.00 0.01 0.09 0.09 0 144 64.0 Call 0.00 0.01 0.05 0.05 0 116 65.0 Call 0.00 0.01 0.01 0.01 20 4,711 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.02 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.01 0.01 0 5 18.0 Put 0.00 0.03 0.00 0.00 0 0 19.0 Put 0.00 0.03 0.02 0.02 1 1 20.0 Put 0.00 0.02 0.02 0.01 0 858 21.0 Put 0.00 0.02 0.02 0.00 89 722 22.0 Put 0.00 0.03 0.03 0.00 10 195 23.0 Put 0.01 0.03 0.02 -0.04 16 315 24.0 Put 0.03 0.04 0.03 -0.05 18 390 25.0 Put 0.05 0.06 0.05 -0.07 964 2,614 26.0 Put 0.06 0.08 0.07 -0.12 276 1,920 27.0 Put 0.10 0.12 0.12 -0.19 1,874 2,184 28.0 Put 0.18 0.21 0.21 -0.31 667 2,238 29.0 Put 0.34 0.37 0.34 -0.52 1,866 3,251 30.0 Put 0.65 0.69 0.65 -0.67 3,846 7,336 31.0 Put 1.18 1.22 1.18 -0.80 395 3,482 32.0 Put 1.88 1.98 2.01 -0.75 210 2,584 33.0 Put 2.73 2.88 2.86 -0.78 64 1,766 33.5 Put 3.15 3.35 3.93 -0.17 0 36 34.0 Put 3.65 3.80 3.72 -0.85 40 3,537 34.5 Put 4.15 4.30 4.86 -0.19 0 30 35.0 Put 4.65 4.80 4.67 -0.87 119 6,189 35.5 Put 4.95 5.40 5.58 -0.45 0 3 36.0 Put 5.65 5.80 5.69 -0.84 137 1,416 36.5 Put 6.05 6.30 5.96 -1.06 0 7 37.0 Put 6.60 6.80 6.68 -0.83 93 2,603 37.5 Put 7.05 7.35 7.18 -0.83 0 11 38.0 Put 7.60 7.75 8.02 -0.49 45 1,454 38.5 Put 8.10 8.25 8.65 -0.36 26 172 39.0 Put 8.60 8.80 8.77 -0.74 45 750 39.5 Put 9.10 9.25 9.72 -0.28 63 102 40.0 Put 9.60 9.75 9.70 -0.80 143 1,594 40.5 Put 10.05 10.35 10.55 -0.45 0 27 41.0 Put 10.60 10.80 10.67 -0.83 25 239 41.5 Put 10.95 11.45 11.36 -0.64 0 20 42.0 Put 11.60 11.80 12.10 -0.40 113 3,048 42.5 Put 12.05 12.30 12.55 -0.45 0 5 43.0 Put 12.60 12.75 13.38 -0.12 2 122 44.0 Put 13.60 13.75 14.12 -0.38 2 343 45.0 Put 14.60 14.75 15.30 -0.20 16 912 46.0 Put 15.45 15.85 15.36 -1.13 0 81 47.0 Put 16.45 16.80 17.03 -0.46 0 13 48.0 Put 17.40 17.80 8.30 -10.19 0 5 49.0 Put 18.45 18.80 18.43 -1.06 0 17 50.0 Put 19.60 19.80 12.62 -7.87 0 784 51.0 Put 20.40 20.80 10.70 -10.79 0 0 52.0 Put 21.50 22.10 15.80 -6.69 0 1 53.0 Put 22.40 22.80 12.30 -11.19 0 3 54.0 Put 23.35 24.00 17.50 -6.99 0 21 55.0 Put 24.60 24.80 25.04 -0.45 0 176 56.0 Put 25.35 26.05 14.90 -11.59 0 0 57.0 Put 26.40 27.05 15.80 -11.69 0 0 58.0 Put 27.40 28.10 21.10 -7.39 0 4 59.0 Put 28.45 29.00 22.52 -6.97 0 6 60.0 Put 29.60 29.80 29.85 -0.64 0 882 61.0 Put 30.45 30.85 24.80 -6.69 0 56 62.0 Put 31.55 31.80 20.30 -12.19 0 0 63.0 Put 32.40 32.90 20.10 -13.39 0 1 64.0 Put 33.50 34.10 23.80 -10.69 0 7 65.0 Put 34.40 35.00 34.98 -0.51 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2021 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.20 14.45 0.00 0.00 0 0 17.0 Call 13.10 13.45 0.00 0.00 0 0 18.0 Call 12.20 12.45 0.00 0.00 0 0 19.0 Call 11.20 11.45 0.00 0.00 0 0 20.0 Call 10.20 10.45 0.00 0.00 0 0 21.0 Call 9.05 9.65 0.00 0.00 0 0 22.0 Call 8.15 8.65 0.00 0.00 0 0 23.0 Call 7.15 7.65 0.00 0.00 0 0 24.0 Call 6.30 6.55 0.00 0.00 0 0 25.0 Call 5.35 5.60 5.15 0.33 0 206 26.0 Call 4.45 4.65 4.70 0.73 0 5 27.0 Call 3.60 3.75 3.66 0.49 3 10 28.0 Call 2.87 2.97 2.86 0.40 6 24 29.0 Call 2.16 2.25 2.16 0.31 88 48 30.0 Call 1.56 1.63 1.61 0.26 307 673 31.0 Call 1.10 1.14 1.14 0.17 419 358 32.0 Call 0.74 0.77 0.75 0.06 208 308 33.0 Call 0.48 0.53 0.50 0.03 399 562 33.5 Call 0.39 0.43 0.31 -0.08 147 177 34.0 Call 0.31 0.35 0.33 0.01 118 1,101 34.5 Call 0.25 0.27 0.21 -0.06 37 55 35.0 Call 0.20 0.22 0.20 -0.03 192 1,444 35.5 Call 0.17 0.19 0.15 -0.04 38 177 36.0 Call 0.13 0.16 0.13 -0.03 146 192 36.5 Call 0.11 0.14 0.10 -0.04 2 581 37.0 Call 0.09 0.10 0.09 -0.03 19 920 37.5 Call 0.07 0.10 0.07 -0.04 12 217 38.0 Call 0.06 0.10 0.07 -0.02 8 1,638 38.5 Call 0.05 0.10 0.07 -0.01 1 246 39.0 Call 0.04 0.06 0.04 -0.03 1 2,145 39.5 Call 0.03 0.06 0.08 0.01 0 103 40.0 Call 0.03 0.04 0.04 -0.02 11 1,088 40.5 Call 0.03 0.05 0.05 -0.01 1 71 41.0 Call 0.03 0.07 0.04 -0.01 1 159 41.5 Call 0.02 0.04 0.03 -0.02 1 36 42.0 Call 0.02 0.04 0.04 -0.01 1 916 42.5 Call 0.02 0.04 0.06 0.01 0 46 43.0 Call 0.00 0.04 0.04 0.00 0 134 43.5 Call 0.00 0.06 0.03 -0.01 0 30 44.0 Call 0.01 0.03 0.06 0.02 0 307 44.5 Call 0.01 0.03 0.03 -0.01 2 34 45.0 Call 0.00 0.03 0.02 -0.01 1 204 45.5 Call 0.00 0.06 0.05 0.02 1 23 46.0 Call 0.00 0.07 0.03 0.00 0 27 47.0 Call 0.00 0.07 0.03 0.00 0 34 48.0 Call 0.00 0.05 0.04 0.01 0 42 49.0 Call 0.01 0.07 0.02 0.00 0 214 50.0 Call 0.00 0.03 0.04 0.02 0 262 55.0 Call 0.00 0.03 0.03 0.02 9 156 60.0 Call 0.01 0.03 0.02 0.01 0 441 65.0 Call 0.00 0.03 0.02 0.01 0 540 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 55.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.00 0.00 0 0 18.0 Put 0.00 0.03 0.01 -0.01 2 3 19.0 Put 0.00 0.03 0.04 0.01 0 42 20.0 Put 0.01 0.03 0.05 0.00 0 1 21.0 Put 0.02 0.05 0.04 -0.03 2 3 22.0 Put 0.04 0.08 0.06 -0.05 2 64 23.0 Put 0.07 0.09 0.09 -0.06 32 297 24.0 Put 0.10 0.13 0.15 -0.06 2 102 25.0 Put 0.15 0.19 0.20 -0.11 5,330 6,138 26.0 Put 0.24 0.27 0.27 -0.19 155 217 27.0 Put 0.37 0.41 0.39 -0.28 26 248 28.0 Put 0.57 0.62 0.58 -0.38 159 2,019 29.0 Put 0.86 0.91 0.89 -0.46 623 195 30.0 Put 1.25 1.31 1.29 -0.56 168 1,367 31.0 Put 1.76 1.84 1.89 -0.58 62 376 32.0 Put 2.39 2.48 2.70 -0.49 25 242 33.0 Put 3.15 3.30 3.50 -0.47 10 220 33.5 Put 3.55 3.70 3.90 -0.49 3 12 34.0 Put 3.95 4.10 4.65 -0.17 5 306 34.5 Put 4.40 4.55 4.78 -0.49 2 36 35.0 Put 4.85 4.95 5.05 -0.68 4 542 35.5 Put 5.30 5.45 5.78 -0.41 0 110 36.0 Put 5.55 6.15 6.21 -0.45 2 289 36.5 Put 6.10 6.65 6.92 -0.22 1 52 37.0 Put 6.70 6.95 7.26 -0.36 6 136 37.5 Put 7.00 7.55 7.50 -0.61 0 26 38.0 Put 7.55 8.05 8.48 -0.11 0 153 38.5 Put 8.00 8.60 8.50 -0.58 0 26 39.0 Put 8.50 9.00 9.00 -0.58 3 77 39.5 Put 9.00 9.50 9.82 -0.25 1 39 40.0 Put 9.40 10.15 10.04 -0.52 1 143 40.5 Put 10.00 10.60 10.18 -0.88 0 39 41.0 Put 10.55 10.95 10.94 -0.62 0 19 41.5 Put 11.10 11.65 11.39 -0.66 0 21 42.0 Put 11.40 12.15 12.06 -0.49 0 31 42.5 Put 11.85 12.60 12.57 -0.48 0 63 43.0 Put 12.50 13.00 7.61 -5.94 0 91 43.5 Put 12.95 13.55 0.00 0.00 0 0 44.0 Put 13.60 14.00 12.93 -1.61 0 16 44.5 Put 13.95 14.50 8.60 -6.44 0 38 45.0 Put 14.60 14.95 13.90 -1.64 0 7 45.5 Put 15.10 15.35 10.20 -5.83 0 1 46.0 Put 15.40 16.05 8.50 -8.03 0 21 47.0 Put 16.60 17.00 11.03 -6.50 0 33 48.0 Put 17.60 18.00 10.10 -8.43 0 11 49.0 Put 18.55 18.85 10.90 -8.62 0 7 50.0 Put 19.60 20.05 11.70 -8.82 0 22 55.0 Put 24.50 24.95 18.15 -7.36 0 58 60.0 Put 29.55 29.85 19.30 -11.21 0 13 65.0 Put 34.40 35.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 31 2021 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.30 8.55 8.10 0.38 1 1 23.0 Call 7.35 7.60 0.00 0.00 0 0 24.0 Call 6.45 6.70 6.60 0.68 3 10 25.0 Call 5.65 5.75 5.38 0.30 2 71 26.0 Call 4.75 4.95 0.00 0.00 0 0 27.0 Call 4.00 4.15 4.35 0.79 0 12 28.0 Call 3.30 3.40 2.80 -0.10 6 54 29.0 Call 2.68 2.75 2.59 0.26 109 96 30.0 Call 2.11 2.19 2.13 0.29 142 568 31.0 Call 1.65 1.72 1.60 0.14 225 301 32.0 Call 1.29 1.34 1.31 0.17 130 1,093 33.0 Call 0.99 1.04 1.00 0.11 295 300 34.0 Call 0.76 0.81 0.78 0.09 354 573 35.0 Call 0.58 0.63 0.60 0.07 229 2,776 36.0 Call 0.44 0.48 0.46 0.04 174 494 36.5 Call 0.38 0.44 0.33 -0.04 12 644 37.0 Call 0.34 0.38 0.35 0.03 211 2,535 37.5 Call 0.30 0.35 0.26 -0.03 241 526 38.0 Call 0.27 0.31 0.27 0.01 74 482 38.5 Call 0.24 0.27 0.24 0.01 10 241 39.0 Call 0.21 0.24 0.20 -0.01 56 625 39.5 Call 0.18 0.22 0.20 0.02 0 104 40.0 Call 0.17 0.20 0.17 0.01 151 7,656 40.5 Call 0.15 0.18 0.13 -0.02 1 272 41.0 Call 0.11 0.16 0.11 -0.03 32 1,009 41.5 Call 0.12 0.18 0.19 0.07 0 160 42.0 Call 0.11 0.14 0.09 -0.02 218 2,667 42.5 Call 0.06 0.18 0.08 -0.03 2 56 43.0 Call 0.09 0.16 0.10 0.00 4 930 43.5 Call 0.04 0.11 0.10 0.01 0 94 44.0 Call 0.07 0.14 0.09 0.00 1 1,116 44.5 Call 0.07 0.13 0.08 0.00 0 92 45.0 Call 0.06 0.10 0.08 0.00 62 5,375 45.5 Call 0.05 0.11 0.12 0.05 0 18 46.0 Call 0.05 0.08 0.06 -0.01 2 640 47.0 Call 0.05 0.08 0.05 -0.01 1 656 48.0 Call 0.04 0.05 0.05 0.00 7 1,020 49.0 Call 0.03 0.10 0.05 0.00 0 619 50.0 Call 0.03 0.05 0.05 0.00 39 4,820 51.0 Call 0.03 0.08 0.05 0.01 0 418 52.0 Call 0.00 0.05 0.06 0.02 0 465 53.0 Call 0.02 0.04 0.04 0.01 0 495 54.0 Call 0.02 0.04 0.03 0.00 0 325 55.0 Call 0.02 0.04 0.03 0.00 13 1,487 56.0 Call 0.02 0.04 0.02 0.00 10 4,733 60.0 Call 0.02 0.03 0.03 0.02 0 1,336 65.0 Call 0.02 0.03 0.03 0.03 30 2,174 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 0.12 0.20 0.14 -0.06 483 230 23.0 Put 0.18 0.21 0.21 -0.08 53 26 24.0 Put 0.25 0.31 0.28 -0.12 858 851 25.0 Put 0.40 0.42 0.40 -0.17 92 3,562 26.0 Put 0.54 0.58 0.61 -0.17 1 191 27.0 Put 0.75 0.79 0.80 -0.25 62 489 28.0 Put 1.03 1.11 1.11 -0.28 40 2,992 29.0 Put 1.38 1.43 1.62 -0.20 64 930 30.0 Put 1.81 1.88 1.84 -0.50 87 686 31.0 Put 2.33 2.40 2.38 -0.58 9 455 32.0 Put 2.93 3.05 3.46 -0.18 15 517 33.0 Put 3.65 3.80 3.97 -0.42 11 263 34.0 Put 4.40 4.55 4.78 -0.41 10 814 35.0 Put 5.20 5.40 5.58 -0.45 14 1,190 36.0 Put 6.10 6.20 6.11 -0.81 101 236 36.5 Put 6.50 6.70 7.13 -0.24 1 53 37.0 Put 7.00 7.35 7.75 -0.08 3 500 37.5 Put 7.45 7.65 8.22 -0.07 4 52 38.0 Put 7.90 8.05 8.62 -0.14 1 462 38.5 Put 8.35 8.60 8.42 -0.81 0 231 39.0 Put 8.65 9.25 8.93 -0.78 2 549 39.5 Put 9.25 9.60 9.77 -0.41 0 18 40.0 Put 9.75 10.00 10.50 -0.16 2 1,005 40.5 Put 10.15 10.55 11.50 0.35 0 26 41.0 Put 10.70 11.05 11.45 -0.19 0 569 41.5 Put 11.20 11.75 8.51 -3.61 0 8 42.0 Put 11.70 12.00 12.00 -0.61 0 71 42.5 Put 12.15 12.60 12.36 -0.75 0 22 43.0 Put 12.60 13.15 13.20 -0.40 2 44 43.5 Put 13.05 13.70 12.85 -1.24 0 1 44.0 Put 13.65 14.05 14.17 -0.42 2 305 44.5 Put 14.10 14.55 8.31 -6.77 0 1 45.0 Put 14.65 15.00 12.75 -2.83 0 238 45.5 Put 15.10 15.85 0.00 0.00 0 0 46.0 Put 15.65 16.30 15.10 -1.47 0 21 47.0 Put 16.60 17.20 11.48 -6.08 0 6 48.0 Put 17.45 17.95 9.70 -8.85 0 13 49.0 Put 18.60 18.95 16.35 -3.20 0 138 50.0 Put 19.60 20.30 14.15 -6.40 0 28 51.0 Put 20.60 21.35 12.05 -9.49 0 10 52.0 Put 21.60 22.45 21.25 -1.29 0 68 53.0 Put 22.55 23.30 0.00 0.00 0 0 54.0 Put 23.60 24.00 14.00 -10.53 0 0 55.0 Put 24.60 24.95 24.38 -1.15 0 2 56.0 Put 25.60 26.30 19.66 -6.86 0 1 60.0 Put 29.50 30.35 23.30 -7.21 0 1,665 65.0 Put 34.30 35.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 7 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.20 14.45 0.00 0.00 0 0 17.0 Call 13.20 13.60 0.00 0.00 0 0 18.0 Call 12.25 12.50 0.00 0.00 0 0 19.0 Call 11.15 11.50 0.00 0.00 0 0 20.0 Call 10.25 10.65 11.45 1.75 0 4 21.0 Call 9.20 9.60 0.00 0.00 0 0 22.0 Call 8.35 8.70 0.00 0.00 0 0 23.0 Call 7.45 7.75 0.00 0.00 0 0 24.0 Call 6.70 6.85 0.00 0.00 0 0 25.0 Call 5.85 6.00 5.31 0.00 3 15 26.0 Call 5.05 5.20 6.75 2.19 0 2 27.0 Call 4.30 4.45 4.07 0.19 0 3 28.0 Call 3.60 3.75 3.60 0.34 0 134 29.0 Call 3.00 3.15 2.60 -0.11 3 16 30.0 Call 2.50 2.61 2.57 0.34 26 154 31.0 Call 2.06 2.15 2.10 0.27 16 256 31.5 Call 1.85 1.95 1.85 0.19 0 24 32.0 Call 1.68 1.75 1.49 -0.01 3 125 32.5 Call 1.48 1.58 1.35 -0.01 1 21 33.0 Call 1.37 1.43 1.14 -0.09 7 144 33.5 Call 1.23 1.30 1.16 0.05 1 14 34.0 Call 1.10 1.17 0.96 -0.04 6 37 34.5 Call 1.00 1.06 1.18 0.28 0 30 35.0 Call 0.89 0.96 0.91 0.10 32 329 35.5 Call 0.80 0.87 1.07 0.34 0 14 36.0 Call 0.72 0.78 0.67 0.01 33 121 36.5 Call 0.65 0.71 0.62 0.02 2 30 37.0 Call 0.59 0.65 0.52 -0.02 5 41 37.5 Call 0.53 0.58 0.47 -0.02 3 90 38.0 Call 0.48 0.54 0.50 0.05 453 103 38.5 Call 0.43 0.49 0.40 -0.01 0 20 39.0 Call 0.39 0.44 0.35 -0.03 1 223 39.5 Call 0.36 0.41 0.44 0.10 0 19 40.0 Call 0.32 0.37 0.32 0.01 55 1,293 40.5 Call 0.29 0.35 0.27 -0.02 1 16 41.0 Call 0.27 0.32 0.24 -0.02 5 19 41.5 Call 0.24 0.30 0.27 0.03 0 25 42.0 Call 0.22 0.27 0.21 -0.01 0 111 43.0 Call 0.19 0.23 0.23 0.04 0 89 44.0 Call 0.16 0.20 0.19 0.02 0 57 45.0 Call 0.13 0.19 0.13 -0.02 3 274 46.0 Call 0.12 0.17 0.10 -0.03 1 14 47.0 Call 0.09 0.19 0.24 0.12 0 10 48.0 Call 0.07 0.15 0.23 0.11 0 17 49.0 Call 0.05 0.16 0.10 -0.01 0 74 50.0 Call 0.03 0.13 0.08 -0.02 1 114 55.0 Call 0.03 0.07 0.04 -0.03 1 1,180 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.09 0.09 0.04 0 30 17.0 Put 0.01 0.11 0.00 0.00 0 0 18.0 Put 0.03 0.13 0.09 0.00 0 1 19.0 Put 0.05 0.16 0.11 0.00 0 2 20.0 Put 0.10 0.17 0.16 -0.02 0 167 21.0 Put 0.16 0.25 0.19 -0.05 0 12 22.0 Put 0.22 0.27 0.30 -0.02 0 32 23.0 Put 0.30 0.36 0.37 -0.08 1 25 24.0 Put 0.43 0.48 0.61 0.01 1 55 25.0 Put 0.59 0.64 0.76 -0.04 35 94 26.0 Put 0.79 0.84 0.80 -0.25 7 349 27.0 Put 1.05 1.11 1.25 -0.12 11 255 28.0 Put 1.37 1.43 1.65 -0.10 5 117 29.0 Put 1.75 1.82 1.99 -0.22 51 78 30.0 Put 2.20 2.30 2.28 -0.45 31 426 31.0 Put 2.75 2.86 3.25 -0.08 0 61 31.5 Put 3.05 3.15 3.58 -0.09 2 23 32.0 Put 3.35 3.50 3.63 -0.37 1 322 32.5 Put 3.70 3.85 3.95 -0.42 0 18 33.0 Put 4.05 4.15 4.50 -0.23 5 25 33.5 Put 4.40 4.55 4.85 -0.26 0 4 34.0 Put 4.75 4.95 5.10 -0.40 0 532 34.5 Put 5.15 5.35 3.86 -2.04 0 1 35.0 Put 5.55 5.75 5.91 -0.41 1 46 35.5 Put 5.95 6.15 5.66 -1.07 0 2 36.0 Put 6.40 6.50 6.75 -0.41 0 26 36.5 Put 6.80 7.00 5.43 -2.17 0 8 37.0 Put 7.25 7.40 7.82 -0.23 4 52 37.5 Put 7.70 7.85 8.01 -0.48 0 8 38.0 Put 8.15 8.30 8.26 -0.69 0 13 38.5 Put 8.60 8.70 8.53 -0.88 0 2 39.0 Put 9.05 9.25 9.53 -0.35 1 18 39.5 Put 9.50 9.70 5.82 -4.53 0 21 40.0 Put 9.95 10.10 9.81 -1.01 0 16 40.5 Put 10.40 10.60 5.70 -5.59 0 1 41.0 Put 10.90 11.10 6.60 -5.16 0 1 41.5 Put 11.35 11.85 11.26 -0.98 0 1 42.0 Put 11.85 12.15 11.62 -1.11 0 1 43.0 Put 12.80 13.20 12.48 -1.21 0 2 44.0 Put 13.75 14.30 9.47 -5.20 0 2 45.0 Put 14.75 15.25 0.00 0.00 0 0 46.0 Put 15.65 16.20 0.00 0.00 0 0 47.0 Put 16.70 17.25 0.00 0.00 0 0 48.0 Put 17.70 18.20 0.00 0.00 0 0 49.0 Put 18.70 19.00 0.00 0.00 0 0 50.0 Put 19.55 20.30 0.00 0.00 0 0 55.0 Put 24.65 25.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.05 14.50 0.00 0.00 0 0 17.0 Call 13.20 13.50 0.00 0.00 0 0 18.0 Call 12.05 12.50 0.00 0.00 0 0 19.0 Call 11.25 11.60 0.00 0.00 0 0 20.0 Call 10.30 10.60 0.00 0.00 0 0 21.0 Call 9.05 9.70 0.00 0.00 0 0 22.0 Call 8.30 8.75 0.00 0.00 0 0 23.0 Call 7.70 7.85 0.00 0.00 0 0 24.0 Call 6.85 7.00 0.00 0.00 0 0 25.0 Call 6.00 6.20 0.00 0.00 0 0 26.0 Call 5.25 5.45 5.05 0.24 1 0 27.0 Call 4.55 4.70 0.00 0.00 0 0 28.0 Call 3.90 4.10 0.00 0.00 0 0 29.0 Call 3.35 3.50 3.05 0.02 1 41 30.0 Call 2.86 2.95 2.59 0.04 21 161 31.0 Call 2.39 2.51 2.38 0.22 0 19 31.5 Call 2.21 2.29 2.27 0.28 0 58 32.0 Call 2.03 2.11 1.88 0.05 3 24 32.5 Call 1.86 1.93 1.68 0.00 2 62 33.0 Call 1.69 1.78 1.60 0.06 1 6 33.5 Call 1.55 1.63 1.57 0.16 2 10 34.0 Call 1.42 1.49 1.43 0.14 11 18 34.5 Call 1.30 1.38 1.46 0.28 0 15 35.0 Call 1.18 1.26 1.21 0.13 74 65 35.5 Call 1.09 1.16 0.99 0.00 6 8 36.0 Call 1.00 1.07 0.89 -0.03 0 51 36.5 Call 0.91 0.99 0.90 0.06 0 52 37.0 Call 0.84 0.90 0.80 0.03 5 161 37.5 Call 0.76 0.83 0.79 0.08 0 106 38.0 Call 0.70 0.76 0.68 0.03 1 43 38.5 Call 0.64 0.70 0.65 0.05 1 10 39.0 Call 0.59 0.65 0.51 -0.04 5 20 39.5 Call 0.55 0.60 0.59 0.09 73 51 40.0 Call 0.50 0.55 0.54 0.07 178 55 40.5 Call 0.46 0.51 0.41 -0.02 7 81 41.0 Call 0.41 0.48 0.47 0.07 0 284 41.5 Call 0.36 0.45 0.24 -0.13 1 5 42.0 Call 0.35 0.42 0.41 0.06 0 9 43.0 Call 0.29 0.37 0.30 0.00 5 1 45.0 Call 0.22 0.29 0.30 0.07 0 30 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.05 0.12 0.06 -0.01 0 29 17.0 Put 0.05 0.14 0.10 0.00 0 5 18.0 Put 0.06 0.17 0.00 0.00 0 0 19.0 Put 0.11 0.22 0.00 0.00 0 0 20.0 Put 0.17 0.23 0.22 -0.03 2 108 21.0 Put 0.24 0.29 0.23 -0.11 0 2 22.0 Put 0.33 0.38 0.48 0.03 0 16 23.0 Put 0.45 0.50 0.56 -0.04 4 16 24.0 Put 0.61 0.65 0.69 -0.10 1 27 25.0 Put 0.80 0.85 0.86 -0.17 5 28 26.0 Put 1.04 1.09 1.17 -0.15 3 79 27.0 Put 1.33 1.39 1.46 -0.20 0 19 28.0 Put 1.69 1.75 1.85 -0.22 26 84 29.0 Put 2.09 2.18 2.42 -0.12 7 28 30.0 Put 2.56 2.67 2.67 -0.40 49 171 31.0 Put 3.10 3.25 3.45 -0.23 4 20 31.5 Put 3.40 3.55 3.93 -0.08 0 27 32.0 Put 3.70 3.85 3.99 -0.35 0 49 32.5 Put 4.05 4.20 4.26 -0.43 0 16 33.0 Put 4.40 4.55 4.79 -0.26 1 76 33.5 Put 4.75 4.90 0.00 0.00 0 0 34.0 Put 5.10 5.30 5.45 -0.36 2 5 34.5 Put 5.45 5.65 3.61 -2.59 0 3 35.0 Put 5.85 6.05 6.20 -0.40 3 43 35.5 Put 6.25 6.45 6.56 -0.45 0 15 36.0 Put 6.65 6.85 7.07 -0.36 0 10 36.5 Put 7.10 7.30 7.65 -0.21 0 3 37.0 Put 7.50 7.70 8.12 -0.17 0 7 37.5 Put 7.95 8.10 8.24 -0.49 0 16 38.0 Put 8.35 8.55 8.80 -0.37 26 8 38.5 Put 8.80 8.95 9.11 -0.51 0 6 39.0 Put 9.25 9.45 9.73 -0.34 64 11 39.5 Put 9.70 9.85 10.36 -0.16 3 1 40.0 Put 10.15 10.45 10.57 -0.41 10 14 40.5 Put 10.60 10.80 0.00 0.00 0 0 41.0 Put 11.10 11.25 10.72 -1.20 0 1 41.5 Put 11.55 11.70 7.94 -4.45 0 1 42.0 Put 12.00 12.15 12.33 -0.53 1 0 43.0 Put 12.95 13.10 13.08 -0.74 0 1 45.0 Put 14.85 15.45 15.22 -0.53 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 37 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.25 14.50 0.00 0.00 0 0 17.0 Call 13.20 13.50 0.00 0.00 0 0 18.0 Call 12.35 12.55 0.00 0.00 0 0 19.0 Call 11.40 11.60 11.82 1.06 0 15 20.0 Call 10.45 10.65 10.10 0.26 9 136 22.5 Call 8.15 8.40 14.80 7.14 0 3 23.0 Call 7.80 7.95 7.78 0.53 0 16 25.0 Call 6.25 6.35 5.90 0.18 27 723 29.0 Call 3.60 3.75 3.25 -0.05 17 326 30.0 Call 3.10 3.25 3.20 0.36 415 827 31.0 Call 2.68 2.79 2.71 0.28 115 508 32.0 Call 2.28 2.38 2.10 0.04 51 709 33.0 Call 1.97 2.05 2.00 0.22 36 276 34.0 Call 1.69 1.75 1.60 0.08 18 851 35.0 Call 1.44 1.50 1.47 0.17 113 992 36.0 Call 1.23 1.29 1.25 0.14 46 630 37.0 Call 1.05 1.10 0.93 -0.03 33 1,153 38.0 Call 0.90 0.95 0.89 0.07 26 529 39.0 Call 0.77 0.82 0.80 0.09 103 761 40.0 Call 0.66 0.70 0.68 0.07 385 2,940 41.0 Call 0.57 0.61 0.55 0.02 8 447 42.0 Call 0.49 0.54 0.45 -0.01 7 304 43.0 Call 0.43 0.47 0.40 0.00 14 580 44.0 Call 0.37 0.41 0.36 0.00 8 396 45.0 Call 0.32 0.36 0.36 0.04 4 2,803 46.0 Call 0.28 0.33 0.29 0.00 0 549 47.0 Call 0.25 0.30 0.26 0.00 11 361 48.0 Call 0.22 0.26 0.27 0.04 238 286 49.0 Call 0.20 0.24 0.22 0.02 0 122 50.0 Call 0.18 0.23 0.22 0.04 490 724 55.0 Call 0.11 0.15 0.13 0.00 741 1,335 Strike 16.00 17.00 18.00 19.00 20.00 22.50 23.00 25.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.08 0.10 0.10 -0.01 109 134 17.0 Put 0.12 0.13 0.13 -0.02 73 98 18.0 Put 0.16 0.17 0.19 0.00 20 37 19.0 Put 0.19 0.22 0.22 -0.03 45 428 20.0 Put 0.26 0.29 0.27 -0.06 83 1,532 22.5 Put 0.51 0.57 0.59 -0.06 25 85 23.0 Put 0.59 0.64 0.65 -0.09 40 138 25.0 Put 0.98 1.04 1.01 -0.22 565 3,252 29.0 Put 2.37 2.44 2.56 -0.25 129 1,581 30.0 Put 2.86 2.93 2.93 -0.42 194 3,221 31.0 Put 3.40 3.55 3.45 -0.48 63 242 32.0 Put 4.00 4.15 4.20 -0.37 3 584 33.0 Put 4.65 4.80 4.77 -0.52 8 596 34.0 Put 5.35 5.50 5.95 -0.08 16 206 35.0 Put 6.10 6.25 6.14 -0.68 523 1,446 36.0 Put 6.90 7.05 7.42 -0.21 15 212 37.0 Put 7.70 7.85 7.97 -0.50 65 264 38.0 Put 8.55 8.75 8.87 -0.46 36 103 39.0 Put 9.45 9.60 9.83 -0.40 12 84 40.0 Put 10.30 10.50 10.35 -0.77 82 323 41.0 Put 11.20 11.35 11.25 -0.79 12 104 42.0 Put 12.15 12.30 12.56 -0.42 1 76 43.0 Put 13.10 13.20 13.77 -0.15 2 57 44.0 Put 14.00 14.15 14.37 -0.50 0 246 45.0 Put 14.95 15.10 15.60 -0.23 15 105 46.0 Put 15.90 16.25 16.03 -0.77 0 24 47.0 Put 16.85 17.20 12.30 -5.47 0 9 48.0 Put 17.85 18.30 12.50 -6.24 0 5 49.0 Put 18.80 19.05 13.90 -5.81 0 1 50.0 Put 19.80 20.10 14.70 -6.00 0 21 55.0 Put 24.50 25.30 19.40 -6.24 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 10.20 10.85 10.30 0.38 1 2 21.0 Call 9.25 10.10 0.00 0.00 0 0 22.0 Call 8.70 8.95 0.00 0.00 0 0 23.0 Call 7.95 8.40 7.30 -0.11 0 20 24.0 Call 7.15 7.35 6.38 -0.26 0 2 25.0 Call 6.40 6.60 6.72 0.78 0 2 26.0 Call 5.70 5.85 5.48 0.21 1 0 27.0 Call 5.05 5.20 0.00 0.00 0 0 27.5 Call 4.70 4.90 0.00 0.00 0 0 28.0 Call 4.45 4.60 4.55 0.45 0 1 28.5 Call 4.10 4.30 0.00 0.00 0 0 29.0 Call 3.85 4.05 3.98 0.39 9 1 29.5 Call 3.60 3.80 3.05 -0.31 0 5 30.0 Call 3.40 3.55 3.30 0.17 14 31 30.5 Call 3.15 3.35 3.25 0.34 22 4 31.0 Call 2.95 3.10 3.06 0.33 0 29 31.5 Call 2.75 2.90 2.73 0.19 0 9 32.0 Call 2.56 2.69 2.45 0.09 10 12 32.5 Call 2.39 2.51 0.00 0.00 0 0 33.0 Call 2.23 2.35 2.32 0.26 3 13 33.5 Call 2.10 2.20 2.54 0.61 0 1 34.0 Call 1.96 2.04 1.81 0.01 1 6 34.5 Call 1.81 1.92 1.80 0.12 0 5 35.0 Call 1.62 1.78 1.60 0.04 20 32 35.5 Call 1.56 1.67 1.45 0.00 1 4 36.0 Call 1.46 1.56 1.48 0.12 0 4 36.5 Call 1.24 1.47 1.53 0.26 0 3 37.0 Call 1.25 1.36 1.17 -0.01 12 4 38.0 Call 1.11 1.18 1.05 0.03 9 53 39.0 Call 0.96 1.04 0.95 0.04 8 20 40.0 Call 0.82 0.93 0.78 -0.03 9 24 41.0 Call 0.75 0.80 0.70 -0.01 12 2 42.0 Call 0.63 0.70 0.69 0.09 2 2 43.0 Call 0.56 0.63 0.52 -0.03 20 0 45.0 Call 0.44 0.49 0.42 -0.01 21 60 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.32 0.40 0.38 -0.05 22 37 21.0 Put 0.41 0.49 0.49 -0.06 0 6 22.0 Put 0.57 0.63 0.64 -0.08 20 0 23.0 Put 0.73 0.81 0.76 -0.16 11 22 24.0 Put 0.93 1.02 1.10 -0.06 5 4 25.0 Put 1.19 1.27 1.50 0.05 0 27 26.0 Put 1.48 1.56 1.58 -0.21 5 6 27.0 Put 1.82 1.90 2.01 -0.16 1 17 27.5 Put 2.01 2.11 2.15 -0.25 1 18 28.0 Put 2.21 2.30 2.55 -0.07 0 28 28.5 Put 2.42 2.51 2.77 -0.07 4 0 29.0 Put 2.65 2.77 3.00 -0.11 4 10 29.5 Put 2.89 3.00 3.23 -0.15 3 2 30.0 Put 3.10 3.30 3.45 -0.20 26 58 30.5 Put 3.40 3.55 3.75 -0.19 1 1 31.0 Put 3.70 3.85 4.45 0.20 0 9 31.5 Put 4.00 4.15 0.00 0.00 0 0 32.0 Put 4.30 4.45 4.47 -0.42 5 3 32.5 Put 4.60 4.80 0.00 0.00 0 0 33.0 Put 4.95 5.10 0.00 0.00 0 0 33.5 Put 5.30 5.45 5.52 -0.44 10 0 34.0 Put 5.65 5.85 5.73 -0.60 1 16 34.5 Put 6.00 6.20 0.00 0.00 0 0 35.0 Put 6.40 6.60 6.83 -0.26 12 31 35.5 Put 6.75 7.10 0.00 0.00 0 0 36.0 Put 7.15 7.30 7.51 -0.38 1 6 36.5 Put 7.50 7.75 7.70 -0.59 0 1 37.0 Put 7.95 8.15 8.33 -0.38 1 42 38.0 Put 8.80 9.00 0.00 0.00 0 0 39.0 Put 9.65 9.85 10.22 -0.22 1 1 40.0 Put 10.50 10.70 10.93 -0.41 1 0 41.0 Put 11.05 11.55 0.00 0.00 0 0 42.0 Put 12.30 12.50 0.00 0.00 0 0 43.0 Put 13.25 13.35 0.00 0.00 0 0 45.0 Put 15.10 15.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 93 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.90 14.80 0.00 0.00 0 0 17.0 Call 13.05 13.90 15.75 2.70 0 50 18.0 Call 12.20 13.05 0.00 0.00 0 0 19.0 Call 11.40 12.20 0.00 0.00 0 0 20.0 Call 10.60 11.35 10.85 0.27 3 115 21.0 Call 9.85 10.60 12.31 2.49 0 81 22.0 Call 9.10 9.85 9.42 0.32 1 4 23.0 Call 8.80 9.15 8.40 -0.01 0 17 24.0 Call 8.20 8.40 8.10 0.34 82 26 25.0 Call 7.55 7.80 7.13 -0.06 0 348 26.0 Call 6.95 7.20 6.72 0.09 3 62 27.0 Call 6.40 6.60 6.40 0.31 0 118 28.0 Call 5.85 6.10 5.65 0.09 6 237 29.0 Call 5.35 5.60 5.10 0.02 21 65 30.0 Call 4.90 5.10 5.00 0.35 200 2,747 31.0 Call 4.45 4.70 4.30 0.08 32 606 32.0 Call 4.10 4.35 4.00 0.10 39 426 33.0 Call 3.75 4.00 3.92 0.32 65 78 34.0 Call 3.40 3.65 3.30 -0.01 26 333 35.0 Call 3.15 3.35 3.30 0.25 69 1,601 36.0 Call 2.94 3.10 2.84 0.05 3 500 37.0 Call 2.71 2.85 2.79 0.22 8 432 38.0 Call 2.49 2.63 2.41 0.04 15 1,053 39.0 Call 2.29 2.43 2.35 0.16 6 506 40.0 Call 2.11 2.26 2.02 0.00 74 3,811 41.0 Call 1.94 2.10 1.87 0.03 16 419 42.0 Call 1.79 1.94 1.86 0.14 13 1,459 43.0 Call 1.65 1.81 1.69 0.09 80 1,124 44.0 Call 1.53 1.64 1.46 -0.02 0 2,951 45.0 Call 1.41 1.53 1.48 0.10 75 1,879 46.0 Call 1.31 1.43 1.36 0.07 20 205 47.0 Call 1.22 1.33 1.29 0.09 0 1,337 48.0 Call 1.14 1.24 1.16 0.05 0 190 49.0 Call 1.05 1.17 1.05 0.01 21 110 50.0 Call 0.98 1.09 0.98 0.02 216 4,839 51.0 Call 0.85 1.01 0.98 0.07 1 68 52.0 Call 0.86 0.96 0.91 0.05 6 187 53.0 Call 0.80 0.90 0.81 0.01 0 23 54.0 Call 0.74 0.85 0.97 0.22 0 82 55.0 Call 0.70 0.81 0.75 0.04 60 1,234 56.0 Call 0.65 0.76 0.70 0.03 107 564 57.0 Call 0.60 0.73 0.67 0.04 1 47 58.0 Call 0.56 0.70 0.67 0.06 0 225 59.0 Call 0.52 0.65 0.62 0.04 0 42 60.0 Call 0.50 0.62 0.50 -0.06 129 4,255 61.0 Call 0.46 0.59 0.64 0.10 0 47 62.0 Call 0.45 0.57 0.53 0.02 26 263 63.0 Call 0.41 0.55 0.51 0.02 6 26 64.0 Call 0.42 0.54 0.53 0.06 0 131 65.0 Call 0.41 0.50 0.45 0.00 156 8,589 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.38 0.48 0.47 -0.02 0 376 17.0 Put 0.49 0.60 0.55 -0.06 0 440 18.0 Put 0.63 0.74 0.72 -0.05 150 431 19.0 Put 0.80 0.93 0.90 -0.04 8 191 20.0 Put 0.99 1.10 1.03 -0.12 155 1,091 21.0 Put 1.21 1.30 1.27 -0.13 1 565 22.0 Put 1.46 1.56 1.61 -0.07 24 190 23.0 Put 1.76 1.86 1.85 -0.15 1 92 24.0 Put 2.08 2.18 2.29 -0.06 10 971 25.0 Put 2.43 2.56 2.58 -0.21 229 1,167 26.0 Put 2.83 3.15 3.10 -0.12 4 187 27.0 Put 3.25 3.60 3.45 -0.24 1 181 28.0 Put 3.70 3.90 3.80 -0.35 19 485 29.0 Put 4.20 4.65 4.61 -0.06 1 128 30.0 Put 4.75 4.95 4.75 -0.50 737 1,951 31.0 Put 5.00 5.70 5.67 -0.16 7 474 32.0 Put 5.95 6.35 6.35 -0.15 15 1,155 33.0 Put 6.60 6.90 7.00 -0.20 22 360 34.0 Put 7.30 7.55 7.60 -0.31 167 151 35.0 Put 7.70 8.25 8.35 -0.30 81 534 36.0 Put 8.45 8.95 9.05 -0.34 112 454 37.0 Put 9.20 9.70 9.53 -0.65 27 214 38.0 Put 10.25 10.55 10.75 -0.23 114 482 39.0 Put 11.05 11.40 11.55 -0.25 1 589 40.0 Put 11.80 12.10 12.63 0.01 0 5,962 41.0 Put 12.70 12.95 12.92 -0.53 0 149 42.0 Put 13.40 13.80 14.08 -0.25 2 358 43.0 Put 14.20 15.10 14.97 -0.24 10 214 44.0 Put 15.25 15.60 14.95 -1.14 0 280 45.0 Put 16.15 16.40 16.26 -0.73 0 169 46.0 Put 17.05 17.30 15.65 -2.24 0 105 47.0 Put 17.95 18.20 18.91 0.10 0 144 48.0 Put 18.85 19.10 15.75 -3.97 0 93 49.0 Put 19.80 20.55 19.25 -1.40 0 28 50.0 Put 20.65 21.50 21.35 -0.22 11 731 51.0 Put 21.65 22.45 17.56 -4.96 0 11 52.0 Put 22.45 23.40 18.75 -4.71 0 149 53.0 Put 23.45 24.30 18.50 -5.91 0 18 54.0 Put 24.40 25.25 20.95 -4.41 0 20 55.0 Put 25.40 26.20 25.90 -0.41 0 4 56.0 Put 26.40 27.10 22.25 -5.03 0 24 57.0 Put 27.30 28.15 21.50 -6.74 0 216 58.0 Put 28.25 29.15 0.00 0.00 0 0 59.0 Put 29.15 30.05 20.79 -9.40 0 250 60.0 Put 30.25 31.10 21.60 -9.57 0 470 61.0 Put 31.05 32.05 0.00 0.00 0 0 62.0 Put 32.15 33.00 25.60 -7.52 0 157 63.0 Put 33.00 34.00 0.00 0.00 0 0 64.0 Put 34.00 34.95 0.00 0.00 0 0 65.0 Put 35.00 35.90 35.53 -0.53 0 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 106 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 9.25 10.10 9.70 0.45 1 1 23.0 Call 9.10 9.30 9.67 1.06 0 1 24.0 Call 8.45 8.65 8.35 0.37 0 5 25.0 Call 7.45 8.05 8.34 0.91 0 2 26.0 Call 7.15 7.50 7.10 0.23 1 2 27.0 Call 6.65 6.95 6.75 0.42 0 1 28.0 Call 6.15 6.45 6.06 0.23 5 78 29.0 Call 5.60 5.95 5.70 0.32 5 2 30.0 Call 5.20 5.50 5.00 0.04 2 126 31.0 Call 4.80 5.10 4.60 0.01 1 485 32.0 Call 4.45 4.70 4.55 0.32 0 41 33.0 Call 3.95 4.50 3.75 -0.15 0 42 34.0 Call 3.60 4.05 3.85 0.27 0 409 35.0 Call 3.40 3.70 3.35 0.03 1 183 36.0 Call 3.10 3.40 3.05 -0.02 1 134 37.0 Call 2.99 3.15 2.86 0.04 3 226 38.0 Call 2.76 2.91 2.85 0.23 0 661 39.0 Call 2.55 2.70 2.50 0.06 10 228 40.0 Call 2.36 2.51 2.49 0.23 137 925 41.0 Call 2.18 2.32 2.20 0.11 1 1,241 42.0 Call 2.02 2.16 1.95 0.01 20 301 43.0 Call 1.86 2.00 1.84 0.04 1 126 44.0 Call 1.73 1.87 1.63 -0.04 0 72 45.0 Call 1.60 1.74 1.55 -0.01 1 4,787 46.0 Call 1.48 1.63 1.46 0.01 0 69 47.0 Call 1.39 1.52 1.87 0.52 0 41 48.0 Call 1.29 1.42 1.41 0.14 0 59 49.0 Call 1.19 1.32 1.12 -0.06 10 45 50.0 Call 1.11 1.23 1.07 -0.04 1 515 51.0 Call 1.04 1.17 1.22 0.19 0 22 52.0 Call 0.97 1.07 0.99 0.03 1 163 53.0 Call 0.89 1.01 0.94 0.03 2 24 54.0 Call 0.80 0.95 0.89 0.04 0 127 55.0 Call 0.78 0.89 0.79 -0.01 5 162 56.0 Call 0.72 0.86 0.75 0.00 0 761 60.0 Call 0.55 0.77 0.66 0.05 2 6,074 65.0 Call 0.44 0.63 0.51 0.01 3 193 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.65 2.08 1.84 -0.04 0 1,002 23.0 Put 2.00 2.10 2.19 -0.05 1 29 24.0 Put 2.31 2.45 2.50 -0.12 202 579 25.0 Put 2.68 2.89 3.17 0.10 2 105 26.0 Put 3.10 3.40 3.58 0.06 1 65 27.0 Put 3.10 3.90 3.60 -0.37 4 5 28.0 Put 3.95 4.50 4.45 -0.03 0 93 29.0 Put 4.15 4.75 4.45 -0.57 9 64 30.0 Put 5.10 5.55 5.45 -0.16 3 98 31.0 Put 5.55 6.10 6.00 -0.25 32 56 32.0 Put 6.30 6.70 6.56 -0.33 1 9 33.0 Put 6.95 7.40 7.35 -0.20 0 116 34.0 Put 7.65 7.95 8.36 0.13 0 34 35.0 Put 8.15 8.60 8.75 -0.23 5 81 36.0 Put 9.05 9.35 7.08 -2.65 0 17 37.0 Put 9.80 10.85 10.55 0.07 0 19 38.0 Put 10.55 10.85 10.92 -0.36 17 14 39.0 Put 11.35 11.65 11.50 -0.60 4 34 40.0 Put 12.15 12.45 12.25 -0.67 0 216 41.0 Put 12.95 13.30 11.95 -1.80 0 43 42.0 Put 13.55 14.05 11.10 -3.50 0 6 43.0 Put 14.65 14.90 14.90 -0.56 1 16 44.0 Put 15.50 15.75 15.65 -0.68 0 41 45.0 Put 16.35 16.75 13.40 -3.82 0 12 46.0 Put 17.25 17.55 14.15 -3.96 0 33 47.0 Put 18.15 18.45 15.00 -4.01 0 3 48.0 Put 19.05 19.35 16.00 -3.93 0 1 49.0 Put 19.95 20.30 16.60 -4.25 0 30 50.0 Put 20.50 21.75 17.20 -4.57 0 4 51.0 Put 21.10 22.80 18.50 -4.20 0 14 52.0 Put 22.10 23.55 19.35 -4.27 0 10 53.0 Put 23.00 24.50 20.25 -4.32 0 5 54.0 Put 23.95 25.55 21.10 -4.41 0 27 55.0 Put 24.90 26.50 22.00 -4.46 0 26 56.0 Put 25.90 27.45 23.10 -4.31 0 247 60.0 Put 29.80 32.35 26.50 -4.77 0 6,050 65.0 Put 34.55 37.30 30.50 -5.66 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 184 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.20 15.35 0.00 0.00 0 0 17.0 Call 13.65 14.50 0.00 0.00 0 0 18.0 Call 12.90 13.80 0.00 0.00 0 0 19.0 Call 12.00 13.05 13.79 1.60 0 7 20.0 Call 11.55 12.35 12.55 1.03 0 47 21.0 Call 10.75 11.70 12.55 1.68 0 20 22.0 Call 10.75 11.05 11.47 1.16 0 4 23.0 Call 10.15 10.45 9.85 0.09 2 2 24.0 Call 9.55 9.90 0.00 0.00 0 0 25.0 Call 9.05 9.40 8.73 0.05 1 231 26.0 Call 8.50 8.85 10.65 2.46 0 15 27.0 Call 8.00 8.40 9.70 1.99 0 12 28.0 Call 7.55 7.95 7.32 0.03 1 21 29.0 Call 7.10 7.50 6.93 0.06 2 21 30.0 Call 6.70 7.10 6.85 0.35 7 423 31.0 Call 6.30 6.70 6.15 0.00 0 39 32.0 Call 6.00 6.35 5.80 -0.03 27 48 33.0 Call 5.70 6.00 5.60 0.08 15 43 34.0 Call 5.40 5.70 5.40 0.19 9 141 35.0 Call 4.95 5.50 5.20 0.26 12 224 36.0 Call 4.80 5.10 4.80 0.14 1 76 37.0 Call 4.45 4.90 4.50 0.06 0 93 38.0 Call 4.25 4.60 4.40 0.19 0 174 39.0 Call 4.05 4.45 4.00 0.01 12 95 40.0 Call 3.85 4.20 3.85 0.07 6 570 41.0 Call 3.50 3.95 3.55 -0.04 15 74 42.0 Call 3.45 3.85 3.50 0.10 3 957 43.0 Call 3.15 3.60 3.50 0.28 0 96 44.0 Call 3.05 3.50 3.15 0.06 1 234 45.0 Call 3.00 3.30 3.00 0.04 2 140 46.0 Call 2.92 3.20 4.20 1.37 0 14 47.0 Call 2.79 2.99 4.00 1.31 0 12 48.0 Call 2.65 2.86 2.59 0.03 1 386 49.0 Call 2.54 2.71 6.00 3.54 0 42 50.0 Call 2.39 2.59 2.36 0.00 5 744 51.0 Call 2.31 2.50 3.45 1.19 0 20 52.0 Call 2.21 2.38 2.35 0.18 0 155 53.0 Call 1.90 2.33 2.77 0.69 0 68 54.0 Call 1.81 2.21 4.70 2.71 0 122 55.0 Call 1.93 2.11 1.97 0.06 0 245 56.0 Call 1.87 2.06 1.79 -0.05 0 53 57.0 Call 1.80 1.94 4.20 2.43 0 18 58.0 Call 1.73 1.92 2.27 0.57 0 39 59.0 Call 1.65 1.80 3.90 2.26 0 21 60.0 Call 1.60 1.76 1.56 -0.01 12 354 61.0 Call 1.53 1.67 3.80 2.29 0 5 62.0 Call 1.48 1.65 3.70 2.25 0 35 63.0 Call 1.42 1.55 1.48 0.09 5 127 64.0 Call 1.36 1.52 1.37 0.04 1 39 65.0 Call 1.20 1.46 1.27 -0.01 31 1,871 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.97 1.18 1.10 -0.03 10 9 17.0 Put 1.22 1.36 1.26 -0.12 0 24 18.0 Put 1.44 1.63 0.00 0.00 0 0 19.0 Put 1.76 1.92 1.95 -0.01 0 143 20.0 Put 2.08 2.23 2.22 -0.07 3 173 21.0 Put 2.43 2.59 2.53 -0.12 0 381 22.0 Put 2.81 3.05 3.08 -0.02 0 28 23.0 Put 3.20 3.50 3.40 -0.15 40 184 24.0 Put 3.65 3.95 3.73 -0.27 0 28 25.0 Put 4.10 4.45 4.30 -0.18 10 199 26.0 Put 4.60 4.95 5.01 0.02 0 119 27.0 Put 5.10 5.50 3.80 -1.71 0 34 28.0 Put 5.65 6.05 5.85 -0.25 0 76 29.0 Put 6.20 6.65 6.60 -0.08 0 50 30.0 Put 6.80 7.25 7.36 0.05 0 260 31.0 Put 7.40 7.75 7.70 -0.27 0 58 32.0 Put 8.05 8.50 8.50 -0.15 0 21 33.0 Put 8.75 9.15 9.04 -0.30 0 151 34.0 Put 9.40 9.80 9.67 -0.36 0 12 35.0 Put 10.10 10.50 10.75 -0.01 0 197 36.0 Put 10.85 11.30 11.03 -0.45 0 27 37.0 Put 11.55 11.95 9.20 -3.06 0 30 38.0 Put 12.35 12.85 11.73 -1.30 0 22 39.0 Put 13.10 13.45 13.20 -0.62 0 32 40.0 Put 13.90 14.25 14.35 -0.26 1 435 41.0 Put 14.65 15.05 11.50 -3.92 0 12 42.0 Put 15.45 15.90 12.60 -3.63 0 30 43.0 Put 16.25 16.65 16.59 -0.46 0 41 44.0 Put 17.10 17.55 14.10 -3.81 0 39 45.0 Put 17.95 18.35 15.88 -2.90 0 81 46.0 Put 18.80 19.20 0.00 0.00 0 0 47.0 Put 19.65 20.05 14.92 -5.60 0 1 48.0 Put 20.05 20.90 16.00 -5.39 0 1 49.0 Put 21.40 21.80 0.00 0.00 0 0 50.0 Put 21.85 22.65 22.50 -0.68 0 599 51.0 Put 23.15 23.55 19.70 -4.39 0 111 52.0 Put 24.05 24.45 24.10 -0.90 0 50 53.0 Put 24.95 25.35 20.70 -5.21 0 1 54.0 Put 25.85 26.90 0.00 0.00 0 0 55.0 Put 26.75 27.15 22.00 -5.74 0 0 56.0 Put 27.65 28.05 0.00 0.00 0 0 57.0 Put 28.60 29.60 0.00 0.00 0 0 58.0 Put 29.55 29.90 30.05 -0.48 0 1 59.0 Put 30.50 30.80 0.00 0.00 0 0 60.0 Put 31.45 32.30 24.43 -7.96 0 42 61.0 Put 32.35 32.70 0.00 0.00 0 0 62.0 Put 33.30 33.60 0.00 0.00 0 0 63.0 Put 34.15 34.55 29.78 -5.44 0 10 64.0 Put 35.10 36.20 0.00 0.00 0 0 65.0 Put 36.10 37.10 28.60 -8.50 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 197 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.35 11.20 10.40 0.05 0 12 23.0 Call 9.85 10.65 9.85 0.02 4 6 24.0 Call 9.45 10.05 9.65 0.33 0 5 25.0 Call 9.05 9.55 0.00 0.00 0 0 26.0 Call 8.65 9.00 9.15 0.87 0 43 27.0 Call 8.20 8.60 8.65 0.80 0 76 28.0 Call 7.70 8.10 7.65 0.22 0 54 29.0 Call 7.30 7.65 12.20 5.18 0 2 30.0 Call 6.85 7.25 6.80 0.17 1 99 31.0 Call 6.50 6.90 7.00 0.70 0 16 32.0 Call 6.15 6.55 6.40 0.43 0 23 33.0 Call 5.80 6.25 6.34 0.68 0 65 34.0 Call 5.50 5.90 5.35 -0.02 4 139 35.0 Call 5.10 5.60 5.80 0.71 0 48 36.0 Call 4.65 5.35 4.95 0.14 0 45 37.0 Call 4.55 5.15 5.63 1.06 0 55 38.0 Call 3.90 4.85 4.35 0.02 0 51 39.0 Call 4.10 4.60 4.05 -0.06 4 51 40.0 Call 3.90 4.40 4.00 0.08 148 99 41.0 Call 3.80 4.20 3.95 0.22 2 107 42.0 Call 3.35 4.00 3.45 -0.10 0 42 43.0 Call 3.30 3.80 4.23 0.86 0 57 44.0 Call 3.10 3.65 4.25 1.05 0 48 45.0 Call 3.05 3.45 3.21 0.14 20 183 46.0 Call 3.00 3.30 2.97 0.03 0 12 47.0 Call 2.87 3.15 2.94 0.12 0 46 48.0 Call 2.74 3.05 2.56 -0.14 25 557 49.0 Call 2.62 2.93 5.80 3.22 0 7 50.0 Call 2.50 2.76 2.57 0.11 8 250 51.0 Call 2.36 2.70 6.10 3.73 0 1 52.0 Call 2.29 2.56 2.35 0.07 2 86 53.0 Call 2.18 2.44 6.34 4.16 0 45 54.0 Call 2.08 2.34 2.35 0.26 0 12 55.0 Call 2.01 2.24 1.90 -0.10 150 134 56.0 Call 1.82 2.16 2.10 0.19 0 74 60.0 Call 1.64 1.89 1.60 -0.05 0 267 65.0 Call 1.23 1.60 1.45 0.12 59 1,656 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.31 3.35 3.25 0.05 0 3 23.0 Put 3.20 3.70 3.50 -0.19 0 4 24.0 Put 3.55 4.20 3.62 -0.56 0 2 25.0 Put 4.10 4.70 0.00 0.00 0 0 26.0 Put 4.65 5.20 4.90 -0.26 0 273 27.0 Put 5.20 5.70 0.00 0.00 0 0 28.0 Put 5.80 6.65 6.12 -0.19 0 18 29.0 Put 6.15 6.90 6.90 0.00 0 223 30.0 Put 6.80 7.40 7.52 0.01 0 17 31.0 Put 7.45 8.05 7.40 -0.79 0 14 32.0 Put 7.55 8.75 6.59 -2.28 0 50 33.0 Put 8.75 9.40 7.09 -2.46 0 88 34.0 Put 9.45 10.10 8.00 -2.27 0 52 35.0 Put 10.30 10.75 10.65 -0.34 0 14 36.0 Put 10.95 11.45 11.50 -0.21 0 14 37.0 Put 11.10 12.20 12.00 -0.47 0 310 38.0 Put 11.90 12.90 12.71 -0.52 0 40 39.0 Put 12.60 13.75 9.10 -4.91 0 25 40.0 Put 14.00 14.45 14.30 -0.52 2 5 41.0 Put 14.85 15.20 12.30 -3.33 0 1 42.0 Put 15.65 16.05 0.00 0.00 0 0 43.0 Put 16.45 16.90 12.80 -4.48 0 2 44.0 Put 17.30 17.70 17.75 -0.36 0 3 45.0 Put 18.10 18.50 16.20 -2.78 0 1 46.0 Put 18.95 19.40 0.00 0.00 0 0 47.0 Put 19.80 20.20 0.00 0.00 0 0 48.0 Put 20.70 21.05 0.00 0.00 0 0 49.0 Put 21.55 21.95 0.00 0.00 0 0 50.0 Put 22.45 22.80 18.55 -4.82 0 2 51.0 Put 23.30 23.70 0.00 0.00 0 0 52.0 Put 24.20 24.55 0.00 0.00 0 0 53.0 Put 25.10 26.20 0.00 0.00 0 0 54.0 Put 26.00 26.40 0.00 0.00 0 0 55.0 Put 26.90 27.35 22.45 -5.46 0 2 56.0 Put 27.85 28.30 28.45 -0.36 0 622 60.0 Put 31.45 32.00 29.20 -3.35 0 18 65.0 Put 36.10 38.30 32.20 -5.03 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 289 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 11.20 13.10 12.25 0.89 0 25 23.0 Call 10.50 11.70 12.05 1.14 0 43 24.0 Call 9.95 11.25 11.15 0.69 0 60 25.0 Call 10.30 10.75 10.10 0.09 0 168 26.0 Call 9.90 10.30 10.43 0.87 0 54 27.0 Call 8.75 9.90 9.85 0.73 0 16 28.0 Call 9.10 9.55 9.51 0.80 0 3 29.0 Call 8.65 9.10 8.60 0.21 3 20 30.0 Call 7.35 8.85 8.05 -0.02 0 124 31.0 Call 7.95 8.40 16.80 9.06 0 3 32.0 Call 6.90 8.05 7.77 0.32 0 19 33.0 Call 7.35 8.00 9.06 1.91 0 35 34.0 Call 7.00 7.45 10.50 3.65 0 53 35.0 Call 5.95 7.15 9.11 2.51 0 18 36.0 Call 5.70 6.90 6.40 0.04 1 9 37.0 Call 5.25 6.65 7.10 0.99 0 30 38.0 Call 5.90 7.00 6.85 0.98 0 16 39.0 Call 5.70 6.15 6.62 0.99 0 39 40.0 Call 5.45 6.35 6.40 0.97 0 89 41.0 Call 5.30 6.25 5.30 0.07 1 539 42.0 Call 5.05 5.95 5.31 0.27 26 36 43.0 Call 4.95 5.50 4.87 0.02 2 67 44.0 Call 4.55 5.15 5.70 1.03 0 25 45.0 Call 4.50 5.05 4.45 -0.03 0 119 46.0 Call 4.35 4.85 13.03 8.73 0 2 47.0 Call 4.15 4.70 4.25 0.09 1 31 48.0 Call 3.85 4.50 4.85 0.82 0 5 49.0 Call 3.25 4.80 7.80 3.91 0 4 50.0 Call 3.65 4.25 4.08 0.33 0 47 51.0 Call 3.40 4.20 11.70 8.08 0 2 52.0 Call 3.30 4.40 3.62 0.10 6 6 53.0 Call 3.35 3.85 3.69 0.27 0 20 54.0 Call 3.10 4.20 0.00 0.00 0 0 55.0 Call 3.05 4.05 3.52 0.28 0 6 56.0 Call 3.00 3.55 3.13 -0.04 3 107 60.0 Call 2.69 3.55 2.89 0.02 0 28 65.0 Call 2.05 2.81 2.28 -0.21 1 1,161 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 4.00 4.50 4.21 -0.19 0 57 23.0 Put 4.55 5.00 4.55 -0.41 0 21 24.0 Put 5.05 5.55 5.27 -0.25 0 1 25.0 Put 5.60 6.10 6.00 -0.07 0 15 26.0 Put 6.15 6.65 0.00 0.00 0 0 27.0 Put 6.70 7.25 0.00 0.00 0 0 28.0 Put 7.30 7.85 6.40 -1.39 0 136 29.0 Put 7.90 8.50 8.45 -0.02 0 2 30.0 Put 8.55 9.00 8.86 -0.29 9 124 31.0 Put 9.20 9.75 9.50 -0.33 0 21 32.0 Put 9.80 10.40 10.16 -0.38 0 227 33.0 Put 10.55 11.10 10.89 -0.36 6 126 34.0 Put 10.30 11.95 11.90 -0.05 0 15 35.0 Put 11.90 12.45 9.90 -2.80 0 67 36.0 Put 12.65 13.25 10.30 -3.16 0 2 37.0 Put 13.40 14.00 10.68 -3.54 0 1 38.0 Put 14.15 14.70 11.10 -3.87 0 11 39.0 Put 14.85 15.45 13.50 -2.23 0 25 40.0 Put 15.70 16.20 14.25 -2.29 0 118 41.0 Put 16.45 16.95 17.05 -0.29 0 4 42.0 Put 17.30 17.85 16.09 -2.06 0 221 43.0 Put 18.05 18.60 18.65 -0.31 0 20 44.0 Put 18.85 19.45 19.65 -0.13 1 0 45.0 Put 19.70 20.20 20.50 -0.09 3 36 46.0 Put 20.50 21.05 17.20 -4.21 0 25 47.0 Put 21.25 21.90 17.95 -4.32 0 6 48.0 Put 21.60 22.85 23.05 -0.08 1 0 49.0 Put 22.10 23.60 0.00 0.00 0 0 50.0 Put 23.80 24.45 24.75 -0.11 2 1,169 51.0 Put 24.75 25.60 0.00 0.00 0 0 52.0 Put 25.60 26.15 0.00 0.00 0 0 53.0 Put 26.50 27.05 0.00 0.00 0 0 54.0 Put 27.35 27.95 0.00 0.00 0 0 55.0 Put 27.60 28.80 28.90 -0.44 0 27 56.0 Put 29.10 30.10 29.35 -0.92 0 1 60.0 Put 32.65 33.25 33.50 -0.46 0 605 65.0 Put 36.30 39.70 38.50 -0.08 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 401 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.45 16.60 15.90 0.15 0 48 17.0 Call 14.85 16.10 15.90 0.85 0 18 18.0 Call 14.25 15.45 15.35 0.99 0 31 19.0 Call 13.70 14.90 14.50 0.65 0 48 20.0 Call 13.75 14.45 13.60 0.25 15 281 21.0 Call 13.25 13.70 13.05 0.18 0 99 22.0 Call 12.75 13.25 13.05 0.64 0 18 23.0 Call 12.25 12.80 20.80 8.85 0 8 24.0 Call 11.80 12.30 22.50 10.99 0 3 25.0 Call 11.40 11.90 11.40 0.34 1 178 26.0 Call 10.95 11.50 13.39 2.74 0 25 27.0 Call 10.55 11.10 10.35 0.12 0 13 28.0 Call 10.20 10.70 10.10 0.20 1 57 29.0 Call 9.80 10.35 9.85 0.29 2 1 30.0 Call 9.50 9.95 9.80 0.54 52 891 31.0 Call 9.15 9.65 9.00 0.05 2 369 32.0 Call 8.15 9.40 8.54 -0.12 2 57 33.0 Call 8.55 9.05 8.63 0.25 4 20 34.0 Call 7.55 8.80 8.16 0.06 13 23 35.0 Call 7.95 8.45 8.25 0.43 14 289 36.0 Call 7.70 8.25 7.70 0.10 1 105 37.0 Call 7.40 8.10 7.90 0.53 0 55 38.0 Call 7.30 7.75 7.40 0.26 0 132 39.0 Call 6.70 7.50 6.90 -0.01 2 97 40.0 Call 6.85 7.35 6.70 0.02 4 757 41.0 Call 6.45 7.15 7.03 0.57 0 154 42.0 Call 6.30 6.90 6.40 0.14 1 187 43.0 Call 5.85 6.75 6.10 0.01 0 584 44.0 Call 6.05 6.50 6.15 0.23 138 1,468 45.0 Call 5.80 6.30 5.90 0.15 6 1,795 46.0 Call 5.60 6.15 7.25 1.67 0 24 47.0 Call 5.35 5.95 10.20 4.79 0 45 48.0 Call 5.25 5.75 5.33 0.07 4 521 49.0 Call 5.10 5.65 6.06 0.95 0 27 50.0 Call 4.85 5.55 5.07 0.10 4 1,040 51.0 Call 4.45 5.55 6.00 1.17 0 13 52.0 Call 4.35 5.35 13.15 8.47 0 3 53.0 Call 3.75 5.15 5.75 1.18 0 15 54.0 Call 3.65 5.05 5.15 0.69 0 43 55.0 Call 4.30 4.95 4.40 0.05 6 236 56.0 Call 3.45 4.85 4.75 0.51 0 11 57.0 Call 3.40 4.75 0.00 0.00 0 0 58.0 Call 3.80 4.55 5.15 1.14 0 84 59.0 Call 3.40 5.00 9.20 5.26 0 2 60.0 Call 3.85 4.45 3.75 -0.12 22 1,602 61.0 Call 3.30 5.00 11.50 7.71 0 4 62.0 Call 3.10 4.25 4.70 0.98 0 6 63.0 Call 3.55 4.85 3.76 0.11 0 128 64.0 Call 3.05 4.10 6.90 3.32 0 2 65.0 Call 3.35 3.95 3.45 -0.10 9 2,452 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 2.47 3.30 2.63 -0.22 0 39 17.0 Put 2.91 3.50 3.22 0.05 0 3 18.0 Put 3.30 3.95 3.50 0.01 0 4 19.0 Put 3.20 4.40 4.10 0.10 0 180 20.0 Put 4.15 4.65 4.61 0.10 2 510 21.0 Put 5.00 5.15 4.95 -0.08 0 442 22.0 Put 5.40 5.90 5.65 0.07 10 278 23.0 Put 5.20 6.60 6.45 0.31 0 7 24.0 Put 6.25 7.00 6.58 -0.12 0 13 25.0 Put 6.75 7.75 7.05 -0.20 0 115 26.0 Put 7.50 7.95 5.40 -2.45 0 11 27.0 Put 8.05 8.60 8.45 0.01 0 17 28.0 Put 8.70 9.20 6.26 -2.85 0 1 29.0 Put 9.30 9.85 9.76 -0.02 0 14 30.0 Put 9.95 10.50 10.32 -0.15 3 204 31.0 Put 10.30 11.30 11.10 -0.06 0 38 32.0 Put 11.15 12.00 11.04 -0.84 0 105 33.0 Put 11.95 12.70 11.60 -1.00 0 17 34.0 Put 12.65 13.30 13.10 -0.22 0 9 35.0 Put 13.40 14.10 13.76 -0.28 0 142 36.0 Put 14.10 14.80 14.45 -0.37 0 32 37.0 Put 14.90 15.55 14.70 -0.89 0 19 38.0 Put 15.60 16.35 15.77 -0.59 0 840 39.0 Put 16.35 17.05 16.50 -0.63 0 12 40.0 Put 17.15 17.85 17.65 -0.25 0 268 41.0 Put 17.85 18.55 18.25 -0.43 0 26 42.0 Put 18.65 19.45 15.90 -3.58 0 104 43.0 Put 19.50 20.20 17.98 -2.33 0 3 44.0 Put 20.30 21.00 17.40 -3.74 0 15 45.0 Put 21.15 21.80 21.40 -0.57 0 214 46.0 Put 21.95 22.60 0.00 0.00 0 0 47.0 Put 22.75 23.35 0.00 0.00 0 0 48.0 Put 23.60 24.20 0.00 0.00 0 0 49.0 Put 24.45 25.05 0.00 0.00 0 0 50.0 Put 25.30 25.90 26.13 -0.05 0 73 51.0 Put 26.15 26.85 0.00 0.00 0 0 52.0 Put 26.95 27.75 0.00 0.00 0 0 53.0 Put 27.85 28.45 0.00 0.00 0 0 54.0 Put 28.70 29.40 0.00 0.00 0 0 55.0 Put 29.55 30.25 0.00 0.00 0 0 56.0 Put 30.35 31.10 27.30 -4.14 0 1 57.0 Put 31.25 32.00 0.00 0.00 0 0 58.0 Put 32.15 32.90 0.00 0.00 0 0 59.0 Put 33.05 33.75 0.00 0.00 0 0 60.0 Put 33.95 34.65 34.93 -0.13 0 1,732 61.0 Put 34.90 35.55 0.00 0.00 0 0 62.0 Put 35.80 36.50 33.19 -3.72 0 288 63.0 Put 36.55 37.35 0.00 0.00 0 0 64.0 Put 37.55 38.25 0.00 0.00 0 0 65.0 Put 37.95 39.55 38.75 -0.98 1 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 765 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 17.00 18.45 17.50 -0.39 11 38 17.0 Call 16.05 19.00 17.40 0.03 1 3 18.0 Call 15.20 18.40 16.45 -0.48 0 5 19.0 Call 15.00 16.85 18.00 1.51 0 1 20.0 Call 15.00 16.60 15.75 -0.30 18 707 21.0 Call 13.95 17.20 16.30 0.62 0 217 22.0 Call 13.95 17.50 15.00 -0.30 0 24 23.0 Call 13.60 17.10 14.90 -0.03 0 32 24.0 Call 13.55 15.65 21.00 6.45 0 6 25.0 Call 13.50 16.30 13.95 -0.23 4 1,073 26.0 Call 12.85 15.90 16.79 2.98 0 65 27.0 Call 12.30 15.80 19.40 5.96 0 30 28.0 Call 12.25 14.00 13.20 0.14 0 34 29.0 Call 11.95 13.85 12.65 -0.04 0 6 30.0 Call 12.05 13.40 12.70 0.34 243 293 31.0 Call 11.55 14.50 12.35 0.32 2 130 32.0 Call 11.15 14.30 12.00 0.30 0 114 33.0 Call 10.85 13.00 13.07 1.69 0 81 34.0 Call 10.65 12.55 11.00 -0.05 0 21 35.0 Call 10.95 13.65 11.40 0.56 15 216 36.0 Call 10.20 13.30 12.00 1.37 0 31 37.0 Call 10.10 13.00 11.80 1.39 0 77 38.0 Call 10.35 11.90 10.53 0.33 4 123 39.0 Call 9.70 11.80 10.90 0.87 0 66 40.0 Call 10.00 10.60 10.60 0.73 53 1,064 41.0 Call 9.35 12.35 10.56 0.85 0 34 42.0 Call 9.10 12.10 10.00 0.45 0 239 43.0 Call 9.25 11.05 9.35 -0.04 0 318 44.0 Call 7.70 11.70 9.60 0.38 1 66 45.0 Call 8.70 9.90 9.55 0.49 9 328 46.0 Call 8.60 10.40 11.60 2.66 0 38 47.0 Call 8.35 9.75 10.90 2.09 0 16 48.0 Call 8.05 11.10 13.85 5.16 0 20 49.0 Call 8.05 10.90 21.76 13.20 0 8 50.0 Call 8.55 9.15 8.50 0.06 10 293 51.0 Call 7.80 8.95 15.00 6.69 0 26 52.0 Call 7.50 8.85 15.50 7.31 0 3 53.0 Call 7.60 8.70 15.50 7.44 0 1 54.0 Call 7.40 8.60 0.00 0.00 0 0 55.0 Call 7.55 8.50 7.96 0.13 0 61 56.0 Call 7.15 8.35 15.20 7.48 0 35 57.0 Call 7.05 8.25 8.00 0.39 0 4 58.0 Call 7.05 8.15 8.30 0.81 0 23 59.0 Call 6.95 9.90 8.03 0.65 0 11 60.0 Call 6.90 7.90 7.41 0.14 10 849 61.0 Call 6.45 7.80 7.77 0.61 0 8 62.0 Call 6.75 7.70 7.30 0.25 0 20 63.0 Call 6.65 7.65 6.79 -0.15 1 193 64.0 Call 6.80 7.50 7.20 0.37 5 58 65.0 Call 6.45 7.10 7.25 0.45 105 3,416 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 3.60 5.00 4.60 -0.15 0 11 17.0 Put 3.45 5.50 5.50 0.28 0 3 18.0 Put 3.90 6.05 0.00 0.00 0 0 19.0 Put 4.40 6.65 6.00 -0.34 0 1 20.0 Put 6.50 8.05 6.60 -0.30 0 125 21.0 Put 7.10 8.50 7.85 0.33 0 99 22.0 Put 7.70 9.30 6.20 -1.94 0 13 23.0 Put 8.30 10.60 7.00 -1.76 0 17 24.0 Put 8.95 10.55 0.00 0.00 0 0 25.0 Put 7.75 10.10 10.05 0.05 26 1,494 26.0 Put 10.25 11.85 0.00 0.00 0 0 27.0 Put 10.90 13.30 10.08 -1.16 0 4 28.0 Put 11.60 14.00 12.24 0.37 0 4 29.0 Put 10.50 13.10 10.50 -1.99 0 14 30.0 Put 13.00 14.65 13.70 0.55 0 78 31.0 Put 11.75 14.80 0.00 0.00 0 0 32.0 Put 14.45 16.90 0.00 0.00 0 0 33.0 Put 15.15 16.85 0.00 0.00 0 0 34.0 Put 15.90 17.60 15.90 0.08 0 5 35.0 Put 16.65 19.15 15.00 -1.60 0 13 36.0 Put 17.40 19.90 0.00 0.00 0 0 37.0 Put 18.20 19.90 16.31 -1.85 0 12 38.0 Put 18.95 20.70 19.30 0.37 0 10 39.0 Put 19.75 21.50 17.00 -2.77 0 23 40.0 Put 19.30 22.00 21.40 0.80 1 901 41.0 Put 21.35 23.10 18.80 -2.63 0 21 42.0 Put 22.15 23.95 20.95 -1.31 0 131 43.0 Put 22.95 24.75 21.00 -2.09 0 19 44.0 Put 23.75 26.35 25.00 1.08 0 11 45.0 Put 24.55 26.45 25.35 0.59 0 2 46.0 Put 25.40 27.25 0.00 0.00 0 0 47.0 Put 26.20 28.10 24.50 -1.99 0 3 48.0 Put 27.05 28.95 0.00 0.00 0 0 49.0 Put 27.90 29.90 0.00 0.00 0 0 50.0 Put 27.30 30.75 25.94 -3.16 0 37 51.0 Put 28.10 31.60 0.00 0.00 0 0 52.0 Put 28.90 32.35 0.00 0.00 0 0 53.0 Put 29.80 33.30 0.00 0.00 0 0 54.0 Put 30.00 34.20 0.00 0.00 0 0 55.0 Put 31.00 35.00 33.90 0.44 0 1 56.0 Put 32.00 36.25 34.60 0.26 0 4 57.0 Put 32.50 36.75 0.00 0.00 0 0 58.0 Put 33.50 37.60 36.59 0.48 0 8 59.0 Put 34.50 38.55 0.00 0.00 0 0 60.0 Put 35.50 39.40 38.77 0.89 0 385 61.0 Put 36.00 40.30 0.00 0.00 0 0 62.0 Put 37.00 41.80 40.25 0.60 0 9 63.0 Put 38.00 42.45 41.10 0.57 0 4 64.0 Put 39.50 42.75 0.00 0.00 0 0 65.0 Put 40.00 43.70 42.58 0.20 0 208 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2021 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 16, 2021 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 30.91 30.96 31.25 0.00 0.00 200X800 0.00 0.00 203,887 Thu Dec 16 2021 7:56:43 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 17 2021 1 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.15 15.35 0.00 0.00 0 0 17.0 Call 14.15 14.35 0.00 0.00 0 0 18.0 Call 13.15 13.35 0.00 0.00 0 0 19.0 Call 12.00 12.35 0.00 0.00 0 0 20.0 Call 11.00 11.45 9.82 -1.44 0 28 21.0 Call 10.20 10.35 10.15 -0.11 0 16 22.0 Call 9.20 9.35 8.75 -0.52 0 5 23.0 Call 8.20 8.35 8.10 -0.17 0 92 24.0 Call 7.20 7.35 6.30 -0.97 0 4 25.0 Call 6.20 6.35 5.20 -1.08 0 76 26.0 Call 5.20 5.35 5.15 -0.13 0 95 27.0 Call 4.25 4.45 4.25 -0.05 0 109 28.0 Call 3.25 3.40 3.35 0.01 0 167 29.0 Call 2.36 2.58 2.49 0.08 0 512 30.0 Call 1.53 1.62 1.55 -0.02 0 1,964 31.0 Call 0.84 0.92 0.95 0.06 0 2,497 32.0 Call 0.44 0.46 0.45 0.00 0 2,755 33.0 Call 0.18 0.22 0.20 0.00 0 2,260 33.5 Call 0.12 0.14 0.14 0.01 0 682 34.0 Call 0.07 0.10 0.10 0.01 0 2,809 34.5 Call 0.05 0.07 0.06 0.00 0 112 35.0 Call 0.03 0.06 0.06 0.01 0 4,448 35.5 Call 0.02 0.06 0.03 0.00 0 420 36.0 Call 0.01 0.03 0.02 0.00 0 1,212 36.5 Call 0.01 0.03 0.04 0.02 0 31 37.0 Call 0.01 0.03 0.03 0.01 0 1,882 37.5 Call 0.00 0.03 0.03 0.01 0 86 38.0 Call 0.00 0.03 0.02 0.00 0 1,554 38.5 Call 0.00 0.03 0.01 -0.01 0 182 39.0 Call 0.00 0.01 0.01 -0.01 0 656 39.5 Call 0.00 0.06 0.02 0.00 0 90 40.0 Call 0.01 0.02 0.01 -0.01 0 7,976 40.5 Call 0.00 0.06 0.01 -0.01 0 95 41.0 Call 0.00 0.01 0.01 -0.01 0 1,351 41.5 Call 0.00 0.01 0.02 0.01 0 177 42.0 Call 0.00 0.01 0.01 0.00 0 2,026 42.5 Call 0.00 0.03 0.02 0.01 0 115 43.0 Call 0.00 0.01 0.02 0.01 0 3,020 44.0 Call 0.00 0.01 0.01 0.00 0 8,345 45.0 Call 0.00 0.01 0.01 0.00 0 23,506 46.0 Call 0.00 0.03 0.03 0.02 0 570 47.0 Call 0.00 0.01 0.01 0.00 0 966 48.0 Call 0.00 0.01 0.01 0.00 0 2,053 49.0 Call 0.00 0.01 0.02 0.01 0 410 50.0 Call 0.00 0.01 0.01 0.00 0 8,930 51.0 Call 0.00 0.03 0.02 0.02 0 159 52.0 Call 0.00 0.03 0.01 0.01 0 2,517 53.0 Call 0.00 0.01 0.01 0.01 0 421 54.0 Call 0.00 0.03 0.01 0.01 0 8,302 55.0 Call 0.00 0.03 0.01 0.01 0 3,103 56.0 Call 0.00 0.03 0.01 0.01 0 1,374 57.0 Call 0.00 0.05 0.02 0.02 0 56 58.0 Call 0.00 0.03 0.04 0.04 0 238 59.0 Call 0.00 0.01 0.03 0.03 0 60 60.0 Call 0.00 0.01 0.01 0.01 0 16,072 61.0 Call 0.00 0.01 0.10 0.10 0 80 62.0 Call 0.00 0.03 0.02 0.02 0 178 63.0 Call 0.00 0.01 0.09 0.09 0 144 64.0 Call 0.00 0.01 0.05 0.05 0 116 65.0 Call 0.00 0.01 0.01 0.01 0 4,691 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.02 0.00 0.00 0 0 17.0 Put 0.00 0.02 0.01 0.00 0 5 18.0 Put 0.00 0.03 0.00 0.00 0 0 19.0 Put 0.00 0.03 0.02 0.01 0 2 20.0 Put 0.00 0.02 0.01 -0.01 0 856 21.0 Put 0.00 0.01 0.01 -0.01 0 791 22.0 Put 0.00 0.02 0.02 0.00 0 241 23.0 Put 0.00 0.03 0.02 0.00 0 307 24.0 Put 0.01 0.03 0.02 -0.01 0 387 25.0 Put 0.02 0.04 0.02 -0.01 0 2,752 26.0 Put 0.02 0.05 0.04 0.00 0 2,191 27.0 Put 0.05 0.06 0.06 0.00 0 3,045 28.0 Put 0.08 0.10 0.09 0.00 0 2,395 29.0 Put 0.15 0.18 0.16 0.00 0 3,375 30.0 Put 0.30 0.35 0.32 0.00 0 6,374 31.0 Put 0.60 0.68 0.60 -0.04 0 3,384 32.0 Put 1.16 1.25 1.19 -0.02 0 2,472 33.0 Put 1.91 2.01 2.04 0.08 0 1,699 33.5 Put 2.28 2.47 3.66 1.27 0 33 34.0 Put 2.69 2.90 2.90 0.06 0 3,510 34.5 Put 3.25 3.55 4.71 1.39 0 30 35.0 Put 3.65 3.90 3.75 -0.05 0 6,067 35.5 Put 4.15 4.60 5.58 1.29 0 3 36.0 Put 4.65 4.85 4.95 0.17 0 1,289 36.5 Put 5.20 5.35 5.96 0.68 0 7 37.0 Put 5.70 5.85 5.78 0.00 0 2,563 37.5 Put 6.20 6.35 7.18 0.91 0 11 38.0 Put 6.70 6.85 6.76 -0.01 0 1,351 38.5 Put 7.15 7.35 7.17 -0.10 0 143 39.0 Put 7.70 7.85 7.95 0.18 0 646 39.5 Put 8.20 8.35 9.72 1.45 0 88 40.0 Put 8.70 8.85 8.75 -0.02 0 1,533 40.5 Put 9.15 9.35 10.72 1.45 0 27 41.0 Put 9.70 9.85 9.82 0.05 0 207 41.5 Put 10.20 10.35 11.36 1.09 0 20 42.0 Put 10.65 10.85 12.00 1.23 0 3,041 42.5 Put 11.20 11.35 12.55 1.28 0 5 43.0 Put 11.65 11.85 13.04 1.27 0 117 44.0 Put 12.60 12.85 14.22 1.45 0 343 45.0 Put 13.70 13.90 13.70 -0.07 0 908 46.0 Put 14.65 14.85 15.36 0.59 0 81 47.0 Put 15.70 15.85 17.03 1.27 0 13 48.0 Put 16.70 16.85 8.30 -8.46 0 5 49.0 Put 17.65 17.85 18.43 0.67 0 17 50.0 Put 18.70 18.90 12.62 -6.14 0 784 51.0 Put 19.65 19.85 10.70 -9.06 0 0 52.0 Put 20.65 20.85 15.80 -4.96 0 1 53.0 Put 21.70 21.85 12.30 -9.46 0 3 54.0 Put 22.65 22.85 17.50 -5.26 0 21 55.0 Put 23.55 23.85 25.04 1.28 0 176 56.0 Put 24.65 24.85 14.90 -9.86 0 0 57.0 Put 25.65 25.85 15.80 -9.96 0 0 58.0 Put 26.45 26.85 21.10 -5.66 0 4 59.0 Put 27.65 27.85 22.52 -5.24 0 6 60.0 Put 28.70 28.80 29.85 1.09 0 882 61.0 Put 29.65 30.00 24.80 -4.96 0 56 62.0 Put 30.65 30.85 20.30 -10.46 0 0 63.0 Put 31.65 31.80 20.10 -11.66 0 1 64.0 Put 32.60 32.90 23.80 -8.96 0 7 65.0 Put 33.65 33.85 34.98 1.22 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2021 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.15 15.40 0.00 0.00 0 0 17.0 Call 14.15 14.40 0.00 0.00 0 0 18.0 Call 13.20 13.35 0.00 0.00 0 0 19.0 Call 12.15 12.35 0.00 0.00 0 0 20.0 Call 11.20 11.40 0.00 0.00 0 0 21.0 Call 10.20 10.35 0.00 0.00 0 0 22.0 Call 9.20 9.40 0.00 0.00 0 0 23.0 Call 8.20 8.40 0.00 0.00 0 0 24.0 Call 7.25 7.50 0.00 0.00 0 0 25.0 Call 6.10 6.45 5.15 -1.21 0 206 26.0 Call 5.35 5.55 4.70 -0.71 0 5 27.0 Call 4.45 4.60 3.66 -0.83 0 10 28.0 Call 3.55 3.70 2.63 -1.00 0 54 29.0 Call 2.80 2.91 2.83 -0.02 0 232 30.0 Call 2.10 2.20 2.25 0.11 0 746 31.0 Call 1.50 1.60 1.59 0.04 0 722 32.0 Call 1.04 1.13 1.12 0.04 0 528 33.0 Call 0.73 0.78 0.78 0.03 0 862 33.5 Call 0.59 0.66 0.66 0.04 0 304 34.0 Call 0.48 0.51 0.49 0.00 0 1,150 34.5 Call 0.39 0.44 0.42 0.00 0 112 35.0 Call 0.32 0.36 0.35 0.01 0 1,509 35.5 Call 0.25 0.29 0.26 -0.01 0 234 36.0 Call 0.21 0.23 0.23 0.01 0 416 36.5 Call 0.17 0.19 0.18 0.00 0 624 37.0 Call 0.13 0.16 0.14 0.00 0 937 37.5 Call 0.11 0.13 0.12 0.00 0 218 38.0 Call 0.09 0.11 0.10 0.00 0 1,683 38.5 Call 0.07 0.10 0.08 0.00 0 250 39.0 Call 0.06 0.08 0.08 0.01 0 2,146 39.5 Call 0.05 0.07 0.08 0.02 0 103 40.0 Call 0.04 0.06 0.05 0.00 0 1,195 40.5 Call 0.04 0.06 0.04 -0.01 0 70 41.0 Call 0.03 0.05 0.04 0.00 0 160 41.5 Call 0.02 0.04 0.03 0.00 0 36 42.0 Call 0.02 0.04 0.03 0.00 0 916 42.5 Call 0.02 0.04 0.06 0.03 0 46 43.0 Call 0.02 0.09 0.03 0.00 0 134 43.5 Call 0.01 0.03 0.03 0.01 0 30 44.0 Call 0.01 0.03 0.06 0.04 0 307 44.5 Call 0.00 0.03 0.03 0.01 0 34 45.0 Call 0.00 0.08 0.02 0.01 0 203 45.5 Call 0.00 0.08 0.05 0.04 0 23 46.0 Call 0.00 0.08 0.03 0.02 0 27 47.0 Call 0.00 0.07 0.03 0.02 0 34 48.0 Call 0.00 0.07 0.04 0.04 0 42 49.0 Call 0.01 0.03 0.02 0.02 0 214 50.0 Call 0.00 0.03 0.04 0.04 0 262 55.0 Call 0.00 0.03 0.03 0.03 0 156 60.0 Call 0.00 0.03 0.02 0.02 0 441 65.0 Call 0.00 0.03 0.02 0.02 0 540 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 55.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.00 0.00 0 0 18.0 Put 0.00 0.03 0.01 0.00 0 5 19.0 Put 0.01 0.03 0.03 0.01 0 120 20.0 Put 0.01 0.08 0.03 0.00 0 2 21.0 Put 0.01 0.09 0.04 -0.01 0 41 22.0 Put 0.01 0.10 0.06 0.00 0 63 23.0 Put 0.02 0.09 0.07 0.00 0 350 24.0 Put 0.07 0.14 0.10 0.01 0 104 25.0 Put 0.10 0.14 0.12 0.00 0 3,778 26.0 Put 0.16 0.19 0.26 0.09 0 324 27.0 Put 0.24 0.28 0.26 0.00 0 284 28.0 Put 0.38 0.42 0.39 -0.01 0 2,081 29.0 Put 0.59 0.64 0.59 -0.03 0 582 30.0 Put 0.89 0.93 0.91 0.00 0 1,436 31.0 Put 1.29 1.35 1.34 0.02 0 404 32.0 Put 1.82 1.89 1.87 0.01 0 293 33.0 Put 2.47 2.55 2.60 0.07 0 221 33.5 Put 2.83 2.92 3.02 0.12 0 12 34.0 Put 3.15 3.35 3.29 0.02 0 305 34.5 Put 3.60 3.75 4.00 0.31 0 33 35.0 Put 4.00 4.15 4.79 0.68 0 541 35.5 Put 4.45 4.60 4.68 0.14 0 99 36.0 Put 4.90 5.05 5.32 0.33 0 291 36.5 Put 5.35 5.50 6.85 1.40 0 52 37.0 Put 5.80 6.00 6.30 0.38 0 153 37.5 Put 6.30 6.45 7.50 1.11 0 26 38.0 Put 6.80 6.95 6.83 -0.04 0 162 38.5 Put 7.25 7.45 7.22 -0.14 0 28 39.0 Put 7.75 8.25 9.32 1.48 0 76 39.5 Put 8.20 8.45 9.82 1.49 0 39 40.0 Put 8.70 8.90 9.85 1.03 0 144 40.5 Put 9.20 9.40 10.74 1.42 0 45 41.0 Put 9.70 10.15 10.94 1.13 0 19 41.5 Put 10.20 10.40 11.70 1.40 0 21 42.0 Put 10.70 11.10 12.06 1.26 0 31 42.5 Put 11.10 11.40 12.57 1.27 0 63 43.0 Put 11.60 11.95 7.61 -4.19 0 91 43.5 Put 12.20 12.45 0.00 0.00 0 0 44.0 Put 12.70 12.85 13.91 1.12 0 16 44.5 Put 13.20 13.40 8.60 -4.69 0 38 45.0 Put 13.70 14.10 13.90 0.11 0 7 45.5 Put 14.15 14.55 10.20 -4.08 0 1 46.0 Put 14.70 14.90 8.50 -6.28 0 21 47.0 Put 15.70 15.85 16.91 1.13 0 33 48.0 Put 16.70 17.15 10.10 -6.67 0 11 49.0 Put 17.70 17.90 10.90 -6.87 0 7 50.0 Put 18.65 19.20 11.70 -7.07 0 22 55.0 Put 23.65 23.85 18.15 -5.62 0 58 60.0 Put 28.65 28.90 19.30 -9.47 0 13 65.0 Put 33.65 33.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 31 2021 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 18.0 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 9.25 9.40 7.80 -1.56 0 3 23.0 Call 8.25 8.55 0.00 0.00 0 0 24.0 Call 7.25 7.55 6.60 -0.87 0 13 25.0 Call 6.40 6.85 6.60 0.05 0 72 26.0 Call 5.60 5.80 5.05 -0.63 0 5 27.0 Call 4.45 4.90 4.25 -0.60 0 17 28.0 Call 4.00 4.15 4.01 -0.06 0 70 29.0 Call 3.30 3.45 3.40 0.04 0 114 30.0 Call 2.68 2.75 2.71 -0.02 0 683 31.0 Call 2.14 2.20 2.19 0.02 0 326 32.0 Call 1.70 1.74 1.73 0.01 0 1,084 33.0 Call 1.32 1.37 1.34 0.00 0 519 34.0 Call 1.02 1.08 1.10 0.05 0 995 35.0 Call 0.78 0.84 0.85 0.04 0 2,892 36.0 Call 0.61 0.66 0.66 0.03 0 510 36.5 Call 0.52 0.60 0.55 -0.01 0 656 37.0 Call 0.47 0.52 0.50 0.00 0 2,557 37.5 Call 0.41 0.46 0.35 -0.09 0 404 38.0 Call 0.36 0.40 0.39 0.01 0 416 38.5 Call 0.32 0.38 0.34 0.00 0 235 39.0 Call 0.29 0.33 0.26 -0.05 0 672 39.5 Call 0.25 0.28 0.28 0.01 0 104 40.0 Call 0.21 0.25 0.25 0.02 0 7,623 40.5 Call 0.18 0.25 0.14 -0.07 0 271 41.0 Call 0.17 0.20 0.15 -0.04 0 1,039 41.5 Call 0.15 0.18 0.15 -0.02 0 160 42.0 Call 0.13 0.17 0.08 -0.07 0 2,557 42.5 Call 0.10 0.15 0.08 -0.05 0 57 43.0 Call 0.10 0.14 0.11 -0.01 0 930 43.5 Call 0.10 0.13 0.10 -0.01 0 94 44.0 Call 0.05 0.16 0.06 -0.04 0 1,116 44.5 Call 0.06 0.11 0.08 -0.01 0 92 45.0 Call 0.08 0.09 0.07 -0.02 0 5,452 45.5 Call 0.07 0.10 0.12 0.04 0 18 46.0 Call 0.07 0.09 0.06 -0.02 0 630 47.0 Call 0.06 0.08 0.05 -0.02 0 655 48.0 Call 0.05 0.07 0.05 -0.01 0 1,020 49.0 Call 0.05 0.06 0.05 -0.01 0 641 50.0 Call 0.05 0.06 0.06 0.01 0 4,875 51.0 Call 0.03 0.05 0.05 0.00 0 418 52.0 Call 0.03 0.05 0.03 -0.01 0 466 53.0 Call 0.01 0.05 0.04 0.00 0 495 54.0 Call 0.02 0.04 0.03 0.00 0 325 55.0 Call 0.00 0.04 0.03 0.00 0 1,528 56.0 Call 0.02 0.03 0.02 -0.01 0 4,723 60.0 Call 0.01 0.03 0.02 0.01 0 1,337 65.0 Call 0.02 0.03 0.02 0.02 0 2,217 Strike 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 18.0 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.08 0.13 0.11 0.00 0 428 23.0 Put 0.12 0.18 0.22 0.07 0 47 24.0 Put 0.19 0.24 0.27 0.05 0 1,363 25.0 Put 0.28 0.32 0.33 0.03 0 5,533 26.0 Put 0.41 0.45 0.45 0.02 0 522 27.0 Put 0.58 0.62 0.58 -0.02 0 383 28.0 Put 0.80 0.84 0.86 0.04 0 2,951 29.0 Put 1.08 1.14 1.08 -0.03 0 929 30.0 Put 1.44 1.52 1.46 -0.02 0 775 31.0 Put 1.89 1.95 1.85 -0.07 0 484 32.0 Put 2.43 2.50 2.48 0.01 0 529 33.0 Put 3.05 3.15 3.05 -0.04 0 286 34.0 Put 3.75 3.85 3.85 0.05 0 831 35.0 Put 4.50 4.65 4.65 0.09 0 1,203 36.0 Put 5.35 5.45 6.25 0.87 0 338 36.5 Put 5.75 5.90 5.98 0.17 0 53 37.0 Put 6.15 6.30 6.10 -0.14 0 499 37.5 Put 6.60 6.75 8.22 1.54 0 52 38.0 Put 7.00 7.25 7.47 0.34 0 462 38.5 Put 7.50 7.65 8.90 1.31 0 232 39.0 Put 8.00 8.25 9.14 1.09 0 550 39.5 Put 8.45 8.65 9.77 1.25 0 18 40.0 Put 8.90 9.05 9.50 0.52 0 1,003 40.5 Put 9.35 9.60 10.95 1.49 0 21 41.0 Put 9.85 10.05 10.00 0.07 0 558 41.5 Put 10.15 10.55 8.51 -1.90 0 8 42.0 Put 10.85 11.00 11.90 1.00 0 68 42.5 Put 11.35 11.50 12.36 0.98 0 22 43.0 Put 11.80 12.10 13.35 1.48 0 37 43.5 Put 12.25 12.65 12.85 0.49 0 1 44.0 Put 12.80 13.00 13.92 1.07 0 298 44.5 Put 12.85 13.65 8.31 -5.03 0 1 45.0 Put 13.75 13.95 15.30 1.47 0 234 45.5 Put 14.25 14.60 0.00 0.00 0 0 46.0 Put 14.75 15.10 15.10 0.27 0 21 47.0 Put 15.70 16.05 16.92 1.10 0 5 48.0 Put 16.65 17.00 9.70 -7.11 0 13 49.0 Put 17.65 18.20 16.35 -1.45 0 138 50.0 Put 18.60 19.15 14.15 -4.65 0 28 51.0 Put 19.60 20.15 12.05 -7.74 0 10 52.0 Put 20.60 21.15 21.25 0.46 0 68 53.0 Put 21.55 22.25 0.00 0.00 0 0 54.0 Put 22.70 23.10 14.00 -8.78 0 0 55.0 Put 23.65 24.20 24.38 0.60 0 2 56.0 Put 24.60 25.20 19.66 -5.11 0 1 60.0 Put 28.45 29.30 23.30 -5.46 0 1,665 65.0 Put 33.40 34.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 7 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.15 15.40 0.00 0.00 0 0 17.0 Call 14.20 14.40 0.00 0.00 0 0 18.0 Call 13.20 13.40 0.00 0.00 0 0 19.0 Call 12.20 12.40 0.00 0.00 0 0 20.0 Call 11.20 11.45 11.45 0.09 0 4 21.0 Call 10.15 10.60 0.00 0.00 0 0 22.0 Call 8.90 9.55 0.00 0.00 0 0 23.0 Call 8.40 8.65 0.00 0.00 0 0 24.0 Call 7.45 7.90 0.00 0.00 0 0 25.0 Call 6.60 6.85 6.06 -0.66 0 18 26.0 Call 5.75 5.95 5.24 -0.65 0 2 27.0 Call 5.05 5.20 4.07 -1.03 0 3 28.0 Call 4.30 4.50 3.60 -0.77 0 134 29.0 Call 3.65 3.80 3.70 -0.03 0 29 30.0 Call 3.05 3.20 3.20 0.06 0 187 31.0 Call 2.54 2.65 2.64 0.03 0 1,218 31.5 Call 2.32 2.42 2.40 0.03 0 29 32.0 Call 2.12 2.20 2.14 -0.02 0 143 32.5 Call 1.91 2.01 1.96 0.00 0 22 33.0 Call 1.75 1.82 1.76 -0.02 0 142 33.5 Call 1.55 1.65 1.16 -0.45 0 14 34.0 Call 1.44 1.49 1.26 -0.20 0 49 34.5 Call 1.24 1.36 1.18 -0.13 0 30 35.0 Call 1.17 1.23 1.16 -0.04 0 374 35.5 Call 1.05 1.11 1.05 -0.03 0 75 36.0 Call 0.90 1.01 1.00 0.04 0 138 36.5 Call 0.86 0.92 0.87 -0.02 0 79 37.0 Call 0.78 0.83 0.72 -0.09 0 112 37.5 Call 0.70 0.76 0.46 -0.27 0 107 38.0 Call 0.64 0.69 0.68 0.01 0 380 38.5 Call 0.58 0.63 0.40 -0.20 0 20 39.0 Call 0.53 0.58 0.48 -0.08 0 224 39.5 Call 0.48 0.53 0.44 -0.06 0 19 40.0 Call 0.43 0.49 0.44 -0.02 0 1,513 40.5 Call 0.38 0.45 0.36 -0.06 0 35 41.0 Call 0.37 0.41 0.38 -0.01 0 35 41.5 Call 0.32 0.39 0.27 -0.09 0 25 42.0 Call 0.31 0.35 0.30 -0.03 0 111 43.0 Call 0.26 0.29 0.23 -0.05 0 89 44.0 Call 0.22 0.26 0.18 -0.06 0 55 45.0 Call 0.18 0.23 0.18 -0.03 0 286 46.0 Call 0.15 0.20 0.13 -0.05 0 13 47.0 Call 0.13 0.18 0.13 -0.02 0 17 48.0 Call 0.11 0.17 0.23 0.10 0 17 49.0 Call 0.04 0.15 0.10 -0.01 0 74 50.0 Call 0.03 0.13 0.08 -0.01 0 115 55.0 Call 0.01 0.11 0.05 -0.01 0 1,186 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.09 0.09 0.04 0 30 17.0 Put 0.01 0.10 0.00 0.00 0 0 18.0 Put 0.03 0.09 0.05 -0.01 0 1 19.0 Put 0.04 0.14 0.11 0.02 0 2 20.0 Put 0.07 0.17 0.14 0.01 0 169 21.0 Put 0.12 0.22 0.19 0.03 0 12 22.0 Put 0.17 0.23 0.30 0.10 0 32 23.0 Put 0.24 0.29 0.33 0.06 0 36 24.0 Put 0.33 0.38 0.35 0.00 0 66 25.0 Put 0.46 0.52 0.50 0.01 0 111 26.0 Put 0.64 0.68 0.67 0.01 0 400 27.0 Put 0.85 0.90 1.00 0.13 0 258 28.0 Put 1.12 1.18 1.14 -0.01 0 121 29.0 Put 1.46 1.55 1.46 -0.05 0 151 30.0 Put 1.86 1.98 1.85 -0.07 0 468 31.0 Put 2.33 2.44 2.45 0.06 0 63 31.5 Put 2.59 2.68 3.58 0.93 0 21 32.0 Put 2.87 2.98 3.69 0.75 0 321 32.5 Put 3.15 3.30 3.95 0.71 0 18 33.0 Put 3.50 3.60 4.45 0.89 0 39 33.5 Put 3.80 3.95 4.09 0.20 0 5 34.0 Put 4.15 4.30 5.10 0.86 0 532 34.5 Put 4.50 4.65 3.86 -0.73 0 1 35.0 Put 4.85 5.00 5.91 0.93 0 46 35.5 Put 5.30 5.40 5.66 0.30 0 2 36.0 Put 5.65 5.80 6.82 1.08 0 25 36.5 Put 6.10 6.20 5.43 -0.73 0 8 37.0 Put 6.45 6.65 7.82 1.23 0 52 37.5 Put 6.90 7.10 8.01 1.00 0 8 38.0 Put 7.35 7.55 8.26 0.82 0 13 38.5 Put 7.75 8.00 8.53 0.65 0 2 39.0 Put 8.25 8.40 9.12 0.79 0 19 39.5 Put 8.70 8.90 5.82 -2.96 0 21 40.0 Put 9.15 9.30 9.81 0.57 0 16 40.5 Put 9.60 9.75 5.70 -4.00 0 1 41.0 Put 10.05 10.25 6.60 -3.57 0 1 41.5 Put 10.50 10.70 11.26 0.62 0 1 42.0 Put 11.00 11.15 11.62 0.51 0 1 43.0 Put 11.90 12.20 12.48 0.43 0 2 44.0 Put 12.90 13.25 13.93 0.91 0 2 45.0 Put 13.85 14.20 0.00 0.00 0 0 46.0 Put 14.75 15.35 0.00 0.00 0 0 47.0 Put 15.80 16.25 0.00 0.00 0 0 48.0 Put 16.65 17.40 0.00 0.00 0 0 49.0 Put 17.70 18.25 0.00 0.00 0 0 50.0 Put 18.80 18.95 0.00 0.00 0 0 55.0 Put 23.60 24.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.15 15.50 0.00 0.00 0 0 17.0 Call 14.20 14.45 0.00 0.00 0 0 18.0 Call 13.20 13.45 0.00 0.00 0 0 19.0 Call 12.10 12.55 0.00 0.00 0 0 20.0 Call 11.25 11.55 0.00 0.00 0 0 21.0 Call 10.30 10.65 0.00 0.00 0 0 22.0 Call 9.25 9.65 0.00 0.00 0 0 23.0 Call 8.50 8.75 0.00 0.00 0 0 24.0 Call 7.65 7.85 0.00 0.00 0 0 25.0 Call 6.85 7.05 0.00 0.00 0 0 26.0 Call 6.05 6.20 5.60 -0.52 0 33 27.0 Call 5.30 5.45 5.00 -0.38 0 26 28.0 Call 4.60 4.75 4.67 -0.03 0 70 29.0 Call 4.00 4.15 3.80 -0.26 0 43 30.0 Call 3.40 3.55 3.49 0.01 0 233 31.0 Call 2.91 3.05 3.00 0.03 0 109 31.5 Call 2.68 2.78 2.80 0.07 0 59 32.0 Call 2.47 2.57 1.86 -0.66 0 33 32.5 Call 2.26 2.38 1.63 -0.69 0 65 33.0 Call 2.08 2.18 2.05 -0.08 0 7 33.5 Call 1.93 2.02 1.57 -0.40 0 12 34.0 Call 1.75 1.85 1.31 -0.49 0 75 34.5 Call 1.61 1.70 1.62 -0.04 0 16 35.0 Call 1.48 1.55 1.52 0.00 0 81 35.5 Call 1.37 1.43 1.39 -0.01 0 20 36.0 Call 1.26 1.32 1.27 -0.02 0 53 36.5 Call 1.12 1.21 1.00 -0.17 0 22 37.0 Call 1.06 1.12 1.10 0.02 0 175 37.5 Call 0.94 1.03 0.98 -0.01 0 132 38.0 Call 0.86 0.95 0.66 -0.25 0 43 38.5 Call 0.82 0.88 0.78 -0.07 0 10 39.0 Call 0.76 0.81 0.54 -0.24 0 22 39.5 Call 0.69 0.75 0.59 -0.13 0 97 40.0 Call 0.64 0.69 0.68 0.01 0 201 40.5 Call 0.59 0.64 0.41 -0.20 0 88 41.0 Call 0.54 0.59 0.45 -0.12 0 285 41.5 Call 0.50 0.55 0.24 -0.28 0 6 42.0 Call 0.46 0.51 0.45 -0.04 0 11 43.0 Call 0.39 0.45 0.25 -0.17 0 8 45.0 Call 0.25 0.35 0.33 0.03 0 44 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.02 0.11 0.06 -0.01 0 29 17.0 Put 0.05 0.13 0.10 0.01 0 5 18.0 Put 0.05 0.16 0.17 0.06 0 1 19.0 Put 0.09 0.19 0.00 0.00 0 0 20.0 Put 0.14 0.24 0.21 0.03 0 113 21.0 Put 0.20 0.24 0.21 -0.01 0 2 22.0 Put 0.27 0.32 0.48 0.19 0 16 23.0 Put 0.36 0.41 0.54 0.16 0 65 24.0 Put 0.49 0.54 0.52 0.00 0 139 25.0 Put 0.64 0.70 0.69 0.02 0 35 26.0 Put 0.86 0.91 0.89 0.00 0 80 27.0 Put 1.12 1.18 1.24 0.09 0 45 28.0 Put 1.42 1.51 1.43 -0.04 0 77 29.0 Put 1.79 1.87 1.96 0.13 0 34 30.0 Put 2.21 2.29 2.88 0.63 0 185 31.0 Put 2.70 2.78 2.89 0.15 0 23 31.5 Put 2.97 3.05 3.93 0.93 0 27 32.0 Put 3.20 3.35 3.45 0.16 0 50 32.5 Put 3.50 3.65 4.26 0.67 0 16 33.0 Put 3.80 3.95 4.79 0.89 0 77 33.5 Put 4.15 4.30 0.00 0.00 0 0 34.0 Put 4.50 4.65 5.45 0.88 0 7 34.5 Put 4.80 5.00 3.61 -1.32 0 3 35.0 Put 5.15 5.35 6.20 0.91 0 45 35.5 Put 5.60 5.75 6.56 0.89 0 15 36.0 Put 6.00 6.15 7.07 1.01 0 10 36.5 Put 6.40 6.55 6.58 0.14 0 3 37.0 Put 6.80 6.95 8.12 1.27 0 7 37.5 Put 7.20 7.35 7.35 0.09 0 16 38.0 Put 7.60 7.75 8.80 1.12 0 34 38.5 Put 8.05 8.20 9.11 0.99 0 6 39.0 Put 8.50 8.75 8.70 0.15 0 72 39.5 Put 8.90 9.05 10.36 1.37 0 3 40.0 Put 9.35 9.50 10.57 1.13 0 24 40.5 Put 9.80 9.95 0.00 0.00 0 0 41.0 Put 10.25 10.40 10.72 0.38 0 1 41.5 Put 10.70 10.85 7.94 -2.86 0 1 42.0 Put 11.15 11.60 12.33 1.07 0 1 43.0 Put 12.05 12.25 13.08 0.89 0 1 45.0 Put 13.95 14.20 15.22 1.15 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 36 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.20 15.40 0.00 0.00 0 0 17.0 Call 14.25 14.40 14.30 -0.07 0 20 18.0 Call 13.25 13.45 0.00 0.00 0 0 19.0 Call 12.30 12.50 11.82 -0.61 0 15 20.0 Call 11.35 11.60 11.15 -0.31 0 143 22.5 Call 8.75 9.60 14.80 5.63 0 3 23.0 Call 8.65 8.80 7.78 -0.95 0 16 25.0 Call 7.00 7.15 7.11 0.04 0 722 29.0 Call 4.25 4.35 4.35 0.04 0 340 30.0 Call 3.70 3.80 3.75 0.00 0 1,062 31.0 Call 3.20 3.35 3.27 0.01 0 469 32.0 Call 2.77 2.84 2.84 0.04 0 771 33.0 Call 2.39 2.45 2.46 0.04 0 306 34.0 Call 2.05 2.12 2.16 0.08 0 988 35.0 Call 1.75 1.82 1.82 0.04 0 1,038 36.0 Call 1.49 1.56 1.55 0.03 0 672 37.0 Call 1.27 1.32 1.34 0.05 0 1,301 38.0 Call 1.09 1.15 1.12 0.00 0 535 39.0 Call 0.94 0.99 0.95 -0.01 0 715 40.0 Call 0.80 0.85 0.85 0.03 0 2,882 41.0 Call 0.69 0.74 0.72 0.00 0 381 42.0 Call 0.60 0.64 0.63 0.01 0 366 43.0 Call 0.52 0.56 0.54 0.00 0 594 44.0 Call 0.45 0.49 0.45 -0.02 0 455 45.0 Call 0.39 0.43 0.41 0.00 0 2,805 46.0 Call 0.35 0.38 0.29 -0.07 0 549 47.0 Call 0.29 0.34 0.32 0.00 0 350 48.0 Call 0.27 0.30 0.28 0.00 0 277 49.0 Call 0.24 0.27 0.25 0.00 0 125 50.0 Call 0.20 0.23 0.23 0.01 0 792 55.0 Call 0.13 0.15 0.15 0.01 0 2,091 Strike 16.00 17.00 18.00 19.00 20.00 22.50 23.00 25.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.08 0.16 0.11 -0.01 0 1,020 17.0 Put 0.09 0.18 0.12 -0.02 0 158 18.0 Put 0.12 0.22 0.19 0.02 0 56 19.0 Put 0.15 0.27 0.22 0.02 0 412 20.0 Put 0.21 0.25 0.24 0.01 0 1,599 22.5 Put 0.42 0.47 0.59 0.14 0 104 23.0 Put 0.49 0.53 0.53 0.02 0 186 25.0 Put 0.82 0.87 0.85 0.00 0 3,424 29.0 Put 2.06 2.12 2.07 -0.02 0 1,543 30.0 Put 2.49 2.57 2.52 -0.01 0 3,417 31.0 Put 2.98 3.10 3.05 0.01 0 326 32.0 Put 3.55 3.65 3.64 0.05 0 591 33.0 Put 4.15 4.25 5.10 0.90 0 597 34.0 Put 4.80 4.90 4.85 -0.02 0 226 35.0 Put 5.50 5.60 5.50 -0.07 0 1,451 36.0 Put 6.20 6.35 7.03 0.72 0 239 37.0 Put 7.00 7.15 7.10 0.02 0 349 38.0 Put 7.80 7.95 8.00 0.10 0 159 39.0 Put 8.65 8.80 9.58 0.83 0 103 40.0 Put 9.55 9.65 10.18 0.57 0 407 41.0 Put 10.40 10.55 11.60 1.10 0 111 42.0 Put 11.30 11.45 11.41 0.01 0 84 43.0 Put 12.20 12.35 13.37 1.05 0 61 44.0 Put 13.15 13.30 14.69 1.44 0 188 45.0 Put 14.05 14.25 14.65 0.46 0 114 46.0 Put 15.00 15.45 16.03 0.88 0 24 47.0 Put 16.00 16.25 12.30 -3.80 0 9 48.0 Put 16.90 17.15 12.50 -4.57 0 5 49.0 Put 17.95 18.10 13.90 -4.13 0 1 50.0 Put 18.90 19.50 14.70 -4.30 0 21 55.0 Put 23.85 23.95 19.40 -4.52 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 11.40 11.65 10.30 -1.24 0 3 21.0 Call 10.25 10.75 0.00 0.00 0 0 22.0 Call 9.35 9.95 0.00 0.00 0 0 23.0 Call 8.75 9.00 7.30 -1.58 0 20 24.0 Call 7.55 8.25 6.38 -1.68 0 2 25.0 Call 7.00 7.35 6.72 -0.57 0 2 26.0 Call 6.45 6.65 5.40 -1.14 0 1 27.0 Call 5.75 6.00 0.00 0.00 0 0 27.5 Call 5.40 5.65 0.00 0.00 0 0 28.0 Call 5.10 5.25 5.05 -0.15 0 12 28.5 Call 4.80 5.00 0.00 0.00 0 0 29.0 Call 4.40 4.65 3.65 -0.95 0 11 29.5 Call 4.25 4.40 4.30 -0.03 0 7 30.0 Call 4.00 4.10 4.13 0.07 0 41 30.5 Call 3.75 3.85 3.40 -0.40 0 31 31.0 Call 3.50 3.60 3.59 0.05 0 26 31.5 Call 3.25 3.40 2.73 -0.60 0 9 32.0 Call 3.05 3.20 3.17 0.05 0 20 32.5 Call 2.85 2.96 0.00 0.00 0 0 33.0 Call 2.65 2.78 2.70 -0.02 0 16 33.5 Call 2.50 2.60 2.54 -0.01 0 1 34.0 Call 2.32 2.44 1.81 -0.57 0 6 34.5 Call 2.14 2.27 1.80 -0.41 0 5 35.0 Call 2.02 2.12 2.10 0.03 0 56 35.5 Call 1.88 1.97 1.45 -0.48 0 5 36.0 Call 1.76 1.85 1.46 -0.34 0 7 36.5 Call 1.63 1.72 1.53 -0.15 0 3 37.0 Call 1.51 1.61 1.53 -0.03 0 17 38.0 Call 1.33 1.41 1.37 0.00 0 102 39.0 Call 1.14 1.23 1.20 0.01 0 21 40.0 Call 0.96 1.07 1.05 0.03 0 51 41.0 Call 0.88 0.95 0.78 -0.13 0 15 42.0 Call 0.76 0.84 0.60 -0.20 0 3 43.0 Call 0.66 0.74 0.52 -0.18 0 20 45.0 Call 0.52 0.58 0.52 -0.03 0 88 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.26 0.35 0.32 0.01 0 57 21.0 Put 0.36 0.41 0.49 0.10 0 6 22.0 Put 0.47 0.53 0.56 0.06 0 20 23.0 Put 0.61 0.68 0.76 0.12 0 32 24.0 Put 0.79 0.86 1.03 0.20 0 12 25.0 Put 1.01 1.09 1.18 0.13 0 32 26.0 Put 1.26 1.34 1.64 0.34 0 11 27.0 Put 1.56 1.65 1.71 0.10 0 25 27.5 Put 1.72 1.82 2.15 0.38 0 20 28.0 Put 1.92 2.01 1.92 -0.05 0 30 28.5 Put 2.12 2.21 2.27 0.11 0 5 29.0 Put 2.30 2.42 2.28 -0.08 0 162 29.5 Put 2.54 2.64 3.13 0.54 0 8 30.0 Put 2.76 2.88 2.82 0.00 0 62 30.5 Put 3.00 3.15 3.28 0.22 0 1 31.0 Put 3.20 3.40 3.35 0.04 0 11 31.5 Put 3.55 3.65 3.70 0.11 0 1 32.0 Put 3.85 3.95 3.88 0.00 0 9 32.5 Put 4.15 4.25 0.00 0.00 0 0 33.0 Put 4.45 4.55 0.00 0.00 0 0 33.5 Put 4.70 4.90 5.52 0.71 0 10 34.0 Put 5.10 5.20 5.73 0.59 0 17 34.5 Put 5.45 5.60 0.00 0.00 0 0 35.0 Put 5.80 5.90 5.85 0.02 0 23 35.5 Put 6.15 6.30 0.00 0.00 0 0 36.0 Put 6.50 6.65 7.51 0.95 0 6 36.5 Put 6.80 7.05 7.70 0.76 0 1 37.0 Put 7.30 7.40 8.33 1.01 0 43 38.0 Put 8.05 8.30 0.00 0.00 0 0 39.0 Put 8.90 9.05 10.22 1.27 0 2 40.0 Put 9.70 9.90 10.93 1.15 0 1 41.0 Put 10.60 10.90 0.00 0.00 0 0 42.0 Put 11.45 11.75 0.00 0.00 0 0 43.0 Put 12.45 12.55 0.00 0.00 0 0 45.0 Put 14.25 14.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 64 Days to Expiration BITO Mar 18 2022 92 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.95 15.85 0.00 0.00 0 0 17.0 Call 14.05 14.90 15.75 1.09 0 50 18.0 Call 13.20 14.05 0.00 0.00 0 0 19.0 Call 12.30 13.15 0.00 0.00 0 0 20.0 Call 11.50 12.30 10.80 -1.29 0 160 21.0 Call 10.70 11.50 12.31 1.03 0 81 22.0 Call 9.95 10.70 9.42 -1.08 0 5 23.0 Call 9.20 9.95 8.58 -1.17 0 17 24.0 Call 8.95 9.20 8.80 -0.25 0 98 25.0 Call 8.25 8.55 8.30 -0.10 0 449 26.0 Call 7.60 7.95 7.65 -0.12 0 62 27.0 Call 7.10 7.35 6.15 -1.07 0 135 28.0 Call 6.55 6.75 6.51 -0.15 0 255 29.0 Call 6.00 6.25 5.57 -0.55 0 101 30.0 Call 5.50 5.75 5.64 0.05 0 2,782 31.0 Call 5.05 5.30 5.20 0.04 0 607 32.0 Call 4.60 4.85 4.74 0.00 0 457 33.0 Call 4.25 4.50 4.35 -0.02 0 138 34.0 Call 3.90 4.10 4.06 0.06 0 358 35.0 Call 3.55 3.80 3.75 0.07 0 1,627 36.0 Call 3.30 3.50 3.40 0.01 0 502 37.0 Call 3.00 3.20 2.47 -0.63 0 435 38.0 Call 2.78 2.92 2.78 -0.07 0 1,050 39.0 Call 2.54 2.69 2.60 -0.01 0 509 40.0 Call 2.32 2.48 2.41 0.01 0 4,014 41.0 Call 2.12 2.28 1.84 -0.36 0 420 42.0 Call 1.96 2.10 2.02 -0.01 0 1,446 43.0 Call 1.80 1.95 1.91 0.04 0 1,148 44.0 Call 1.62 1.80 1.50 -0.21 0 2,956 45.0 Call 1.52 1.67 1.61 0.01 0 1,880 46.0 Call 1.43 1.54 1.21 -0.28 0 201 47.0 Call 1.32 1.43 1.29 -0.09 0 1,337 48.0 Call 1.23 1.33 1.32 0.04 0 190 49.0 Call 1.14 1.24 0.97 -0.22 0 116 50.0 Call 1.06 1.16 1.11 0.00 0 4,856 51.0 Call 0.98 1.08 1.04 0.01 0 112 52.0 Call 0.91 1.01 0.91 -0.05 0 184 53.0 Call 0.85 0.97 0.91 0.01 0 80 54.0 Call 0.79 0.90 0.97 0.12 0 82 55.0 Call 0.74 0.85 0.70 -0.09 0 1,238 56.0 Call 0.69 0.80 0.76 0.01 0 671 57.0 Call 0.65 0.78 0.69 -0.02 0 57 58.0 Call 0.61 0.71 0.67 0.01 0 225 59.0 Call 0.57 0.68 0.54 -0.09 0 55 60.0 Call 0.54 0.64 0.63 0.04 0 4,376 61.0 Call 0.51 0.61 0.64 0.08 0 47 62.0 Call 0.50 0.58 0.56 0.03 0 236 63.0 Call 0.42 0.55 0.51 0.01 0 32 64.0 Call 0.45 0.52 0.53 0.05 0 131 65.0 Call 0.43 0.50 0.46 -0.01 0 8,757 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.30 0.51 0.45 0.05 0 478 17.0 Put 0.44 0.54 0.56 0.07 0 465 18.0 Put 0.55 0.66 0.73 0.13 0 555 19.0 Put 0.71 0.79 0.91 0.16 0 199 20.0 Put 0.88 0.96 0.92 0.00 0 1,246 21.0 Put 1.07 1.16 1.28 0.17 0 570 22.0 Put 1.30 1.38 1.60 0.26 0 203 23.0 Put 1.55 1.64 1.58 -0.01 0 91 24.0 Put 1.84 1.95 2.21 0.31 0 983 25.0 Put 2.17 2.31 2.22 -0.02 0 1,331 26.0 Put 2.54 2.68 3.10 0.48 0 186 27.0 Put 2.94 3.25 3.00 -0.06 0 177 28.0 Put 3.40 3.60 3.50 -0.01 0 531 29.0 Put 3.80 4.15 3.85 -0.12 0 131 30.0 Put 4.30 4.55 4.40 -0.03 0 1,913 31.0 Put 4.90 5.15 5.05 0.04 0 477 32.0 Put 5.45 5.70 5.66 0.07 0 1,147 33.0 Put 6.05 6.30 6.90 0.68 0 395 34.0 Put 6.65 6.90 7.60 0.75 0 272 35.0 Put 7.35 7.60 7.50 -0.03 0 549 36.0 Put 8.05 8.25 8.25 0.01 0 552 37.0 Put 8.75 9.00 9.45 0.49 0 231 38.0 Put 9.50 9.75 9.74 0.04 0 586 39.0 Put 10.30 10.50 10.65 0.18 0 645 40.0 Put 11.05 11.30 12.07 0.82 0 5,963 41.0 Put 11.90 12.10 12.92 0.87 0 149 42.0 Put 12.70 13.00 13.76 0.88 0 358 43.0 Put 13.55 13.80 15.00 1.28 0 195 44.0 Put 14.40 14.65 15.71 1.14 0 280 45.0 Put 15.25 15.55 16.14 0.69 0 170 46.0 Put 16.15 16.40 15.65 -0.69 0 105 47.0 Put 17.10 17.35 18.91 1.68 0 144 48.0 Put 18.00 18.20 15.75 -2.38 0 93 49.0 Put 18.85 19.40 19.25 0.21 0 28 50.0 Put 19.75 20.55 21.35 1.39 0 731 51.0 Put 20.70 21.45 17.56 -3.32 0 11 52.0 Put 21.60 22.40 18.75 -3.06 0 149 53.0 Put 22.55 23.35 18.50 -4.26 0 18 54.0 Put 23.45 24.30 20.95 -2.75 0 20 55.0 Put 24.40 25.25 25.90 1.25 0 4 56.0 Put 25.35 26.20 22.25 -3.35 0 24 57.0 Put 26.35 27.15 21.50 -5.06 0 216 58.0 Put 27.30 28.10 0.00 0.00 0 0 59.0 Put 28.25 29.10 20.79 -7.69 0 250 60.0 Put 29.20 30.05 21.60 -7.84 0 470 61.0 Put 30.20 31.00 0.00 0.00 0 0 62.0 Put 31.15 31.95 25.60 -5.78 0 157 63.0 Put 32.05 32.90 0.00 0.00 0 0 64.0 Put 33.00 33.85 0.00 0.00 0 0 65.0 Put 34.00 34.85 35.53 1.21 0 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 105 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.05 10.95 10.50 -0.44 0 6 23.0 Call 9.35 10.20 8.95 -1.05 0 9 24.0 Call 9.15 9.45 8.35 -0.96 0 5 25.0 Call 8.50 8.80 8.34 -0.34 0 2 26.0 Call 7.95 8.25 7.45 -0.70 0 4 27.0 Call 7.30 7.65 6.90 -0.71 0 2 28.0 Call 6.85 7.10 6.06 -1.02 0 73 29.0 Call 6.35 6.60 5.30 -1.24 0 6 30.0 Call 5.80 6.15 6.04 0.03 0 128 31.0 Call 5.40 5.70 4.55 -0.98 0 485 32.0 Call 5.00 5.20 4.55 -0.55 0 41 33.0 Call 4.55 4.85 3.75 -0.95 0 42 34.0 Call 4.25 4.45 3.60 -0.75 0 409 35.0 Call 3.90 4.15 3.35 -0.67 0 184 36.0 Call 3.50 3.85 3.50 -0.18 0 135 37.0 Call 3.15 3.55 2.74 -0.62 0 223 38.0 Call 3.00 3.30 3.10 -0.04 0 662 39.0 Call 2.81 3.05 2.50 -0.42 0 232 40.0 Call 2.58 2.79 2.65 -0.05 0 1,094 41.0 Call 2.39 2.58 2.20 -0.28 0 1,241 42.0 Call 2.22 2.38 1.95 -0.35 0 301 43.0 Call 2.05 2.21 1.84 -0.29 0 126 44.0 Call 1.88 2.05 1.57 -0.40 0 72 45.0 Call 1.74 1.91 1.84 0.01 0 4,789 46.0 Call 1.61 1.78 1.46 -0.23 0 69 47.0 Call 1.50 1.66 1.87 0.29 0 41 48.0 Call 1.38 1.55 1.41 -0.05 0 59 49.0 Call 1.29 1.45 1.12 -0.25 0 35 50.0 Call 1.19 1.36 1.00 -0.28 0 500 51.0 Call 1.10 1.26 1.18 0.00 0 30 52.0 Call 1.03 1.19 0.99 -0.12 0 164 53.0 Call 0.97 1.12 0.99 -0.05 0 29 54.0 Call 0.89 1.05 0.89 -0.08 0 127 55.0 Call 0.84 0.98 0.76 -0.16 0 164 56.0 Call 0.83 0.92 0.73 -0.14 0 761 60.0 Call 0.65 0.75 0.60 -0.10 0 6,075 65.0 Call 0.46 0.68 0.43 -0.14 0 393 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.38 2.18 1.84 0.06 0 1,002 23.0 Put 1.78 1.90 2.19 0.35 0 30 24.0 Put 2.08 2.22 2.50 0.35 0 780 25.0 Put 2.43 2.57 2.64 0.11 0 105 26.0 Put 2.82 3.55 3.58 0.59 0 66 27.0 Put 3.25 3.90 3.60 0.14 0 8 28.0 Put 3.70 4.25 4.25 0.33 0 92 29.0 Put 4.15 4.55 4.70 0.31 0 66 30.0 Put 4.65 5.05 5.45 0.59 0 98 31.0 Put 5.25 5.50 6.00 0.63 0 85 32.0 Put 5.80 6.15 6.56 0.61 0 10 33.0 Put 6.40 6.70 6.85 0.30 0 117 34.0 Put 7.05 7.35 8.36 1.16 0 34 35.0 Put 7.70 7.95 8.75 0.88 0 76 36.0 Put 8.40 8.70 7.08 -1.45 0 17 37.0 Put 9.20 9.35 10.55 1.34 0 19 38.0 Put 9.80 10.10 9.95 -0.04 0 73 39.0 Put 10.60 10.85 10.63 -0.14 0 51 40.0 Put 11.35 11.65 12.28 0.73 0 216 41.0 Put 12.15 12.45 11.95 -0.39 0 43 42.0 Put 12.95 13.25 11.10 -2.05 0 6 43.0 Put 13.80 14.15 14.90 0.92 0 16 44.0 Put 14.65 15.00 15.65 0.83 0 41 45.0 Put 15.50 15.80 16.40 0.72 0 12 46.0 Put 16.35 16.65 14.15 -2.40 0 33 47.0 Put 17.25 17.60 15.00 -2.43 0 3 48.0 Put 18.15 18.45 16.00 -2.32 0 1 49.0 Put 19.05 19.40 16.60 -2.62 0 30 50.0 Put 20.00 20.25 17.20 -2.93 0 4 51.0 Put 20.80 21.85 18.50 -2.53 0 14 52.0 Put 21.70 23.50 19.35 -2.61 0 10 53.0 Put 22.65 23.70 20.25 -2.64 0 5 54.0 Put 23.60 24.60 21.10 -2.72 0 27 55.0 Put 24.55 25.50 22.00 -2.77 0 26 56.0 Put 25.45 27.20 23.10 -2.62 0 247 60.0 Put 29.25 31.45 26.50 -3.05 0 6,050 65.0 Put 34.00 36.25 30.50 -3.92 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 183 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.20 16.35 0.00 0.00 0 0 17.0 Call 14.40 15.50 0.00 0.00 0 0 18.0 Call 12.90 14.75 0.00 0.00 0 0 19.0 Call 12.20 14.00 13.79 0.00 0 7 20.0 Call 12.25 13.35 13.20 0.14 0 46 21.0 Call 11.60 12.60 12.55 0.16 0 20 22.0 Call 11.25 12.00 10.56 -1.26 0 6 23.0 Call 11.00 11.25 9.90 -1.35 0 6 24.0 Call 10.40 10.70 0.00 0.00 0 0 25.0 Call 9.80 10.20 9.25 -0.92 0 284 26.0 Call 9.25 9.65 10.65 1.02 0 15 27.0 Call 8.75 9.10 9.70 0.60 0 12 28.0 Call 8.30 8.60 7.50 -1.10 0 26 29.0 Call 7.85 8.15 7.64 -0.46 0 20 30.0 Call 7.45 7.75 7.53 -0.06 0 434 31.0 Call 7.05 7.35 6.85 -0.35 0 31 32.0 Call 6.65 6.95 5.80 -1.00 0 73 33.0 Call 6.30 6.60 5.60 -0.85 0 56 34.0 Call 5.95 6.25 5.40 -0.70 0 142 35.0 Call 5.60 5.90 5.25 -0.50 0 233 36.0 Call 5.30 5.60 4.80 -0.66 0 76 37.0 Call 5.05 5.35 4.50 -0.68 0 93 38.0 Call 4.75 5.05 4.40 -0.51 0 174 39.0 Call 4.50 4.80 4.00 -0.65 0 130 40.0 Call 4.25 4.55 4.33 -0.07 0 666 41.0 Call 4.00 4.35 3.93 -0.25 0 80 42.0 Call 3.80 4.15 3.80 -0.15 0 954 43.0 Call 3.45 3.95 3.50 -0.22 0 96 44.0 Call 3.30 3.75 3.15 -0.37 0 234 45.0 Call 3.15 3.55 3.20 -0.16 0 140 46.0 Call 3.00 3.40 3.15 -0.07 0 13 47.0 Call 2.99 3.25 4.00 0.92 0 12 48.0 Call 2.85 3.10 2.59 -0.35 0 387 49.0 Call 2.70 2.88 6.00 3.20 0 42 50.0 Call 2.57 2.75 2.52 -0.14 0 992 51.0 Call 2.44 2.63 3.45 0.92 0 20 52.0 Call 2.28 2.51 2.35 -0.05 0 155 53.0 Call 2.22 2.41 2.77 0.46 0 68 54.0 Call 2.12 2.30 4.70 2.49 0 122 55.0 Call 2.03 2.20 1.97 -0.15 0 245 56.0 Call 1.94 2.11 1.79 -0.23 0 53 57.0 Call 1.86 2.03 4.20 2.26 0 18 58.0 Call 1.78 1.95 2.27 0.41 0 39 59.0 Call 1.70 1.87 3.90 2.12 0 21 60.0 Call 1.63 1.79 1.56 -0.15 0 361 61.0 Call 1.57 1.73 3.80 2.15 0 5 62.0 Call 1.50 1.66 3.70 2.12 0 35 63.0 Call 1.44 1.60 1.40 -0.12 0 146 64.0 Call 1.39 1.54 1.37 -0.08 0 40 65.0 Call 1.18 1.51 1.46 0.07 0 1,898 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.91 1.08 0.91 -0.09 0 19 17.0 Put 1.13 1.33 1.26 0.03 0 24 18.0 Put 1.40 1.56 1.63 0.15 0 1 19.0 Put 1.67 1.81 1.70 -0.04 0 143 20.0 Put 1.94 2.09 2.08 0.06 0 192 21.0 Put 2.27 2.40 2.53 0.19 0 381 22.0 Put 2.64 3.45 3.08 0.30 0 28 23.0 Put 3.00 3.80 3.40 0.19 0 224 24.0 Put 3.40 4.15 3.73 0.07 0 28 25.0 Put 3.85 4.65 4.30 0.17 0 209 26.0 Put 4.30 5.10 4.75 0.15 0 169 27.0 Put 4.80 5.60 3.80 -1.27 0 34 28.0 Put 5.35 6.05 5.80 0.23 0 77 29.0 Put 5.85 6.40 6.60 0.53 0 50 30.0 Put 6.45 6.65 6.51 -0.06 0 254 31.0 Put 7.00 7.35 7.70 0.53 0 58 32.0 Put 7.60 7.95 8.50 0.72 0 21 33.0 Put 8.25 8.55 9.05 0.62 0 138 34.0 Put 8.85 9.35 9.67 0.59 0 12 35.0 Put 9.60 9.90 9.80 0.07 0 195 36.0 Put 10.25 10.60 11.03 0.59 0 27 37.0 Put 11.00 11.30 11.15 -0.01 0 30 38.0 Put 11.70 12.10 11.90 0.01 0 32 39.0 Put 12.45 12.75 13.20 0.57 0 32 40.0 Put 13.20 13.50 14.32 0.94 0 439 41.0 Put 13.95 14.30 11.50 -2.66 0 12 42.0 Put 14.70 15.05 12.60 -2.33 0 30 43.0 Put 15.50 15.90 16.59 0.89 0 41 44.0 Put 16.30 16.70 17.51 1.01 0 225 45.0 Put 17.15 17.45 15.88 -1.46 0 81 46.0 Put 18.00 18.35 0.00 0.00 0 0 47.0 Put 18.70 19.20 14.92 -4.14 0 1 48.0 Put 19.65 20.10 16.00 -3.92 0 1 49.0 Put 20.55 20.90 0.00 0.00 0 0 50.0 Put 21.40 21.75 22.50 0.86 0 599 51.0 Put 22.30 22.65 19.70 -2.81 0 111 52.0 Put 23.15 23.55 24.10 0.72 0 50 53.0 Put 24.05 24.40 20.70 -3.58 0 1 54.0 Put 24.95 25.30 0.00 0.00 0 0 55.0 Put 25.85 26.30 22.00 -4.09 0 0 56.0 Put 26.75 27.15 0.00 0.00 0 0 57.0 Put 27.65 28.05 0.00 0.00 0 0 58.0 Put 28.60 28.95 30.05 1.21 0 1 59.0 Put 29.55 29.90 0.00 0.00 0 0 60.0 Put 30.45 30.80 24.43 -6.25 0 42 61.0 Put 31.40 31.75 0.00 0.00 0 0 62.0 Put 32.35 32.70 0.00 0.00 0 0 63.0 Put 33.25 34.10 29.78 -3.71 0 10 64.0 Put 34.15 35.30 0.00 0.00 0 0 65.0 Put 35.10 37.15 28.60 -6.76 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 196 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 11.00 12.10 10.40 -1.65 0 12 23.0 Call 11.15 11.45 9.85 -1.60 0 10 24.0 Call 10.55 10.90 9.65 -1.25 0 5 25.0 Call 9.95 10.40 0.00 0.00 0 0 26.0 Call 9.40 9.85 9.15 -0.68 0 43 27.0 Call 8.95 9.30 8.90 -0.40 0 76 28.0 Call 8.45 8.85 7.65 -1.15 0 54 29.0 Call 7.95 8.35 12.20 3.89 0 2 30.0 Call 7.60 7.95 7.75 -0.06 0 125 31.0 Call 7.25 7.55 7.00 -0.40 0 16 32.0 Call 6.75 7.20 7.10 0.11 0 28 33.0 Call 6.45 6.85 6.34 -0.29 0 65 34.0 Call 6.05 6.45 5.35 -0.92 0 141 35.0 Call 5.80 6.15 5.70 -0.26 0 52 36.0 Call 5.45 5.85 4.95 -0.71 0 45 37.0 Call 5.10 5.55 5.63 0.27 0 55 38.0 Call 4.95 5.30 4.46 -0.63 0 51 39.0 Call 4.65 5.00 4.05 -0.77 0 55 40.0 Call 4.20 4.80 4.10 -0.45 0 247 41.0 Call 4.15 4.55 3.95 -0.38 0 109 42.0 Call 3.80 4.35 3.45 -0.67 0 42 43.0 Call 3.75 4.15 4.23 0.31 0 57 44.0 Call 3.60 3.95 3.50 -0.23 0 52 45.0 Call 3.20 3.75 3.25 -0.28 0 185 46.0 Call 3.20 3.60 2.97 -0.43 0 12 47.0 Call 3.05 3.45 2.78 -0.48 0 51 48.0 Call 3.00 3.25 2.56 -0.57 0 554 49.0 Call 2.88 3.15 5.80 2.81 0 7 50.0 Call 2.75 2.96 2.40 -0.46 0 258 51.0 Call 2.60 2.83 6.10 3.38 0 1 52.0 Call 2.52 2.66 2.35 -0.24 0 87 53.0 Call 2.40 2.60 2.39 -0.10 0 45 54.0 Call 2.30 2.50 2.35 -0.05 0 12 55.0 Call 2.18 2.40 1.90 -0.40 0 266 56.0 Call 2.11 2.31 2.10 -0.11 0 74 60.0 Call 1.71 1.98 1.60 -0.25 0 267 65.0 Call 1.21 1.64 1.65 0.22 0 1,602 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.58 3.55 3.25 0.19 0 3 23.0 Put 3.00 3.95 3.50 0.03 0 4 24.0 Put 3.45 4.40 3.62 -0.30 0 2 25.0 Put 3.95 4.85 0.00 0.00 0 0 26.0 Put 4.50 5.35 4.90 0.04 0 273 27.0 Put 4.95 5.85 0.00 0.00 0 0 28.0 Put 5.45 6.25 6.00 0.16 0 18 29.0 Put 6.00 6.75 6.90 0.56 0 223 30.0 Put 6.50 7.15 7.52 0.67 0 17 31.0 Put 7.10 7.60 7.62 0.18 0 17 32.0 Put 7.80 8.40 6.59 -1.44 0 50 33.0 Put 8.45 8.85 7.09 -1.58 0 88 34.0 Put 9.10 9.45 9.37 0.06 0 55 35.0 Put 9.75 10.15 10.65 0.65 0 14 36.0 Put 10.40 10.85 11.50 0.80 0 14 37.0 Put 11.15 11.50 12.00 0.60 0 310 38.0 Put 11.85 12.20 12.71 0.58 0 40 39.0 Put 12.60 12.95 9.10 -3.76 0 25 40.0 Put 13.35 13.75 14.30 0.71 0 7 41.0 Put 14.10 14.50 12.30 -2.07 0 1 42.0 Put 14.95 15.30 0.00 0.00 0 0 43.0 Put 15.65 16.10 12.80 -3.17 0 2 44.0 Put 16.45 16.90 17.75 0.98 0 3 45.0 Put 17.30 17.70 16.20 -1.37 0 1 46.0 Put 18.05 18.55 0.00 0.00 0 0 47.0 Put 19.00 19.35 0.00 0.00 0 0 48.0 Put 19.85 20.20 0.00 0.00 0 0 49.0 Put 20.70 21.15 0.00 0.00 0 0 50.0 Put 21.55 22.05 18.55 -3.35 0 2 51.0 Put 22.45 22.85 0.00 0.00 0 0 52.0 Put 23.30 23.80 0.00 0.00 0 0 53.0 Put 24.20 24.65 0.00 0.00 0 0 54.0 Put 25.10 25.50 0.00 0.00 0 0 55.0 Put 26.00 26.40 22.45 -3.88 0 2 56.0 Put 26.90 27.30 28.45 1.21 0 622 60.0 Put 30.50 31.15 29.20 -1.68 0 18 65.0 Put 35.20 37.40 32.20 -3.26 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 288 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 11.70 13.35 12.25 -0.86 0 25 23.0 Call 12.15 12.65 12.05 -0.36 0 43 24.0 Call 11.60 12.15 11.15 -0.79 0 60 25.0 Call 11.10 11.70 10.10 -1.37 0 168 26.0 Call 10.60 11.25 10.43 -0.58 0 54 27.0 Call 10.20 10.80 9.94 -0.60 0 21 28.0 Call 9.75 10.30 9.51 -0.56 0 3 29.0 Call 9.35 9.85 8.64 -1.03 0 22 30.0 Call 9.00 9.50 8.05 -1.21 0 124 31.0 Call 8.65 9.20 16.80 7.90 0 3 32.0 Call 8.30 8.85 7.77 -0.78 0 19 33.0 Call 7.95 8.40 9.06 0.87 0 35 34.0 Call 7.60 8.05 10.50 2.66 0 53 35.0 Call 7.30 7.80 6.90 -0.63 0 18 36.0 Call 7.00 7.45 6.40 -0.83 0 8 37.0 Call 6.75 7.15 7.10 0.15 0 30 38.0 Call 6.45 6.90 6.85 0.17 0 16 39.0 Call 6.20 6.65 6.62 0.19 0 39 40.0 Call 5.95 6.40 6.40 0.21 0 89 41.0 Call 5.75 6.20 5.85 -0.12 0 540 42.0 Call 5.50 5.95 5.60 -0.14 0 49 43.0 Call 5.30 5.75 5.55 0.03 0 86 44.0 Call 5.10 5.55 5.70 0.40 0 25 45.0 Call 4.90 5.35 4.45 -0.63 0 119 46.0 Call 4.30 5.20 13.03 8.17 0 2 47.0 Call 4.40 5.05 4.25 -0.43 0 31 48.0 Call 4.10 4.85 4.85 0.36 0 5 49.0 Call 3.85 4.65 7.80 3.50 0 4 50.0 Call 3.85 4.55 4.20 0.03 0 57 51.0 Call 3.60 4.35 11.70 7.67 0 2 52.0 Call 3.65 4.20 3.48 -0.42 0 10 53.0 Call 3.55 4.05 3.69 -0.08 0 20 54.0 Call 3.25 4.00 0.00 0.00 0 0 55.0 Call 3.15 3.80 3.52 0.02 0 6 56.0 Call 3.05 3.70 3.13 -0.27 0 104 60.0 Call 2.83 3.35 2.89 -0.16 0 28 65.0 Call 2.14 2.97 2.95 0.34 0 1,162 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.75 4.85 4.21 -0.09 0 57 23.0 Put 3.60 5.30 4.55 -0.05 0 21 24.0 Put 4.80 5.80 5.27 0.14 0 1 25.0 Put 5.30 5.90 6.00 0.33 0 15 26.0 Put 5.80 6.85 0.00 0.00 0 0 27.0 Put 6.40 7.40 0.00 0.00 0 0 28.0 Put 6.95 7.40 7.20 -0.08 0 147 29.0 Put 7.40 8.55 8.45 0.57 0 2 30.0 Put 7.95 8.85 8.86 0.39 0 133 31.0 Put 8.80 9.75 9.50 0.38 0 21 32.0 Put 9.40 9.90 9.75 -0.01 0 228 33.0 Put 10.05 10.50 10.89 0.48 0 130 34.0 Put 10.70 11.20 11.90 0.85 0 15 35.0 Put 11.45 11.85 12.12 0.37 0 68 36.0 Put 12.10 12.60 10.30 -2.15 0 2 37.0 Put 12.85 13.30 10.68 -2.49 0 1 38.0 Put 13.55 14.00 11.10 -2.79 0 11 39.0 Put 14.30 14.75 13.50 -1.14 0 25 40.0 Put 15.00 15.55 14.25 -1.15 0 118 41.0 Put 15.80 16.25 17.05 0.87 0 4 42.0 Put 16.55 17.05 16.09 -0.87 0 221 43.0 Put 17.35 17.95 18.65 0.91 0 20 44.0 Put 18.15 18.60 19.65 1.13 0 1 45.0 Put 18.90 19.50 20.30 1.00 0 38 46.0 Put 19.70 20.25 17.20 -2.88 0 25 47.0 Put 20.50 21.05 17.95 -2.94 0 6 48.0 Put 21.30 21.90 23.05 1.35 0 1 49.0 Put 22.10 22.75 0.00 0.00 0 0 50.0 Put 23.00 23.55 24.75 1.37 0 1,167 51.0 Put 23.80 24.55 0.00 0.00 0 0 52.0 Put 24.75 25.30 0.00 0.00 0 0 53.0 Put 25.60 26.20 0.00 0.00 0 0 54.0 Put 26.45 27.00 0.00 0.00 0 0 55.0 Put 27.35 27.90 28.90 1.19 0 27 56.0 Put 28.20 28.80 29.35 0.75 0 1 60.0 Put 31.75 32.55 33.50 1.26 0 605 65.0 Put 36.35 37.70 38.50 1.70 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 400 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.60 17.60 16.60 -0.79 0 48 17.0 Call 15.50 16.90 15.90 -0.83 0 18 18.0 Call 14.90 16.45 15.35 -0.71 0 31 19.0 Call 14.30 15.75 14.50 -0.90 0 48 20.0 Call 14.25 15.20 13.80 -1.07 0 302 21.0 Call 14.15 14.60 12.80 -1.55 0 102 22.0 Call 13.60 14.15 13.05 -0.79 0 18 23.0 Call 13.10 13.65 20.80 7.38 0 8 24.0 Call 12.60 13.15 22.50 9.50 0 3 25.0 Call 12.25 12.70 11.70 -0.88 0 177 26.0 Call 11.75 12.30 13.39 1.23 0 25 27.0 Call 11.35 11.90 10.35 -1.39 0 13 28.0 Call 10.95 11.50 10.10 -1.25 0 57 29.0 Call 10.60 11.10 9.80 -1.15 0 5 30.0 Call 10.25 10.80 10.04 -0.52 0 920 31.0 Call 9.90 10.35 10.16 0.00 0 371 32.0 Call 9.50 10.05 8.54 -1.28 0 58 33.0 Call 9.25 9.75 8.47 -1.03 0 26 34.0 Call 8.95 9.35 8.16 -1.03 0 36 35.0 Call 8.80 9.05 8.80 -0.08 0 280 36.0 Call 8.35 8.80 7.70 -0.87 0 106 37.0 Call 8.10 8.50 7.90 -0.36 0 55 38.0 Call 7.70 8.00 8.00 0.05 0 127 39.0 Call 7.50 8.00 6.90 -0.84 0 94 40.0 Call 7.35 7.80 7.40 -0.12 0 755 41.0 Call 7.05 7.55 7.03 -0.27 0 154 42.0 Call 6.90 7.35 6.40 -0.68 0 187 43.0 Call 6.85 7.05 6.85 -0.02 0 583 44.0 Call 6.35 6.95 6.40 -0.25 0 1,601 45.0 Call 6.30 6.75 5.90 -0.56 0 1,795 46.0 Call 6.05 6.55 7.25 0.97 0 24 47.0 Call 5.90 6.35 10.20 4.11 0 45 48.0 Call 5.75 6.25 5.25 -0.65 0 526 49.0 Call 5.55 6.05 6.06 0.30 0 27 50.0 Call 5.45 5.85 5.62 0.01 0 1,047 51.0 Call 5.25 5.75 5.69 0.23 0 18 52.0 Call 5.10 5.55 13.15 7.84 0 3 53.0 Call 4.95 5.40 5.75 0.59 0 15 54.0 Call 4.85 5.30 5.15 0.11 0 43 55.0 Call 4.65 5.15 4.35 -0.57 0 239 56.0 Call 4.45 5.15 4.75 -0.05 0 11 57.0 Call 4.45 4.95 0.00 0.00 0 0 58.0 Call 4.35 4.90 5.15 0.59 0 84 59.0 Call 3.85 4.80 9.20 4.75 0 2 60.0 Call 4.25 4.65 4.40 0.06 0 1,625 61.0 Call 3.60 4.55 11.50 7.28 0 4 62.0 Call 3.45 4.45 4.70 0.59 0 6 63.0 Call 3.95 4.40 3.76 -0.28 0 128 64.0 Call 3.25 4.30 4.20 0.24 0 7 65.0 Call 3.80 4.15 3.80 -0.08 0 2,461 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 2.33 3.25 2.75 -0.08 0 40 17.0 Put 2.76 3.65 3.22 0.04 0 3 18.0 Put 3.20 3.95 3.45 -0.08 0 4 19.0 Put 3.40 4.15 3.85 -0.03 0 180 20.0 Put 4.00 5.00 4.61 0.25 0 512 21.0 Put 4.50 5.15 5.00 0.16 0 443 22.0 Put 5.00 5.55 5.50 0.16 0 288 23.0 Put 5.50 6.55 6.45 0.52 0 7 24.0 Put 6.05 7.10 6.58 0.06 0 13 25.0 Put 6.60 7.60 7.25 0.15 0 112 26.0 Put 7.15 8.20 5.40 -2.29 0 11 27.0 Put 7.80 8.70 8.45 0.17 0 17 28.0 Put 8.35 9.40 9.00 0.11 0 1 29.0 Put 9.00 9.95 9.76 0.27 0 14 30.0 Put 10.00 10.25 10.00 -0.10 0 206 31.0 Put 10.25 11.15 11.10 0.39 0 38 32.0 Put 10.90 11.70 11.04 -0.33 0 105 33.0 Put 11.60 12.25 11.60 -0.46 0 17 34.0 Put 12.20 13.20 13.10 0.35 0 9 35.0 Put 12.95 13.70 13.76 0.32 0 142 36.0 Put 13.65 14.30 14.45 0.32 0 32 37.0 Put 14.40 15.00 14.70 -0.12 0 19 38.0 Put 15.10 15.70 15.77 0.26 0 840 39.0 Put 15.85 16.45 16.50 0.21 0 12 40.0 Put 16.65 17.15 17.50 0.43 0 283 41.0 Put 17.40 17.90 18.25 0.39 0 26 42.0 Put 18.15 18.70 15.90 -2.74 0 104 43.0 Put 18.95 19.50 17.98 -1.44 0 3 44.0 Put 19.60 20.20 17.40 -2.80 0 15 45.0 Put 20.50 21.05 21.40 0.39 0 214 46.0 Put 21.35 21.85 0.00 0.00 0 0 47.0 Put 22.15 22.80 0.00 0.00 0 0 48.0 Put 23.00 23.45 0.00 0.00 0 0 49.0 Put 23.80 24.80 0.00 0.00 0 0 50.0 Put 24.65 25.60 26.13 0.98 0 73 51.0 Put 25.50 26.00 0.00 0.00 0 0 52.0 Put 26.35 26.85 0.00 0.00 0 0 53.0 Put 27.20 27.70 0.00 0.00 0 0 54.0 Put 28.00 28.60 0.00 0.00 0 0 55.0 Put 28.75 29.45 0.00 0.00 0 0 56.0 Put 29.80 30.35 27.30 -3.03 0 1 57.0 Put 30.55 31.20 0.00 0.00 0 0 58.0 Put 31.55 32.20 0.00 0.00 0 0 59.0 Put 32.35 33.05 0.00 0.00 0 0 60.0 Put 33.25 33.95 34.93 1.07 0 1,732 61.0 Put 34.20 34.80 0.00 0.00 0 0 62.0 Put 35.00 35.75 33.19 -2.44 0 288 63.0 Put 35.90 36.70 0.00 0.00 0 0 64.0 Put 36.90 37.55 0.00 0.00 0 0 65.0 Put 37.45 39.10 38.75 0.36 0 1,394 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 764 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.55 19.50 17.84 -1.66 0 59 17.0 Call 16.05 19.60 17.40 -1.41 0 4 18.0 Call 15.60 19.10 16.45 -1.84 0 5 19.0 Call 15.10 18.70 18.00 0.22 0 1 20.0 Call 16.30 17.35 15.80 -1.48 0 706 21.0 Call 15.00 17.80 16.30 -0.47 0 217 22.0 Call 13.85 17.40 15.00 -1.26 0 24 23.0 Call 13.45 17.05 14.90 -0.85 0 32 24.0 Call 13.05 16.65 21.00 5.75 0 6 25.0 Call 12.55 16.25 13.95 -0.79 0 1,075 26.0 Call 12.30 15.95 16.79 2.42 0 65 27.0 Call 12.00 15.60 19.40 5.40 0 30 28.0 Call 11.65 15.30 13.20 -0.42 0 34 29.0 Call 12.60 15.00 13.50 0.14 0 13 30.0 Call 12.35 13.85 13.00 -0.11 0 537 31.0 Call 10.75 14.45 12.35 -0.52 0 131 32.0 Call 11.00 14.20 12.00 -0.63 0 114 33.0 Call 10.20 13.90 11.70 -0.68 0 81 34.0 Call 10.00 13.70 11.00 -1.14 0 21 35.0 Call 11.70 12.50 12.05 0.15 0 241 36.0 Call 9.50 13.25 12.00 0.34 0 31 37.0 Call 9.25 13.00 11.80 0.38 0 77 38.0 Call 10.85 11.90 11.40 0.22 0 122 39.0 Call 9.00 12.85 10.90 -0.04 0 66 40.0 Call 10.55 10.80 10.75 0.06 0 1,078 41.0 Call 8.55 12.65 10.56 0.07 0 34 42.0 Call 8.25 12.10 10.00 -0.29 0 238 43.0 Call 9.75 10.90 9.35 -0.74 0 318 44.0 Call 8.00 11.95 9.60 -0.29 0 65 45.0 Call 9.05 10.10 9.60 -0.09 0 328 46.0 Call 7.55 10.60 11.60 2.05 0 38 47.0 Call 7.50 11.70 10.90 1.46 0 16 48.0 Call 7.25 11.15 13.85 4.52 0 20 49.0 Call 7.10 11.00 21.76 12.54 0 8 50.0 Call 8.00 11.25 8.50 -0.61 0 293 51.0 Call 6.80 10.70 15.00 6.00 0 26 52.0 Call 6.70 10.55 15.50 6.62 0 3 53.0 Call 6.55 10.45 15.50 6.73 0 1 54.0 Call 6.50 10.30 0.00 0.00 0 0 55.0 Call 8.15 9.70 7.96 -0.59 0 61 56.0 Call 6.10 10.05 15.20 6.76 0 35 57.0 Call 6.00 9.90 8.00 -0.33 0 4 58.0 Call 7.45 9.80 8.30 0.08 0 23 59.0 Call 5.75 10.05 8.03 -0.07 0 11 60.0 Call 7.55 8.60 7.41 -0.58 0 849 61.0 Call 5.50 9.80 7.77 -0.11 0 8 62.0 Call 6.35 9.65 7.30 -0.47 0 20 63.0 Call 7.30 9.20 7.25 -0.41 0 198 64.0 Call 5.20 7.90 7.50 -0.05 0 64 65.0 Call 7.10 7.70 7.65 0.21 0 3,524 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 4.20 6.05 4.75 -0.32 0 13 17.0 Put 2.58 6.90 5.50 0.12 0 3 18.0 Put 3.15 7.25 0.00 0.00 0 0 19.0 Put 5.85 7.35 6.00 -0.37 0 1 20.0 Put 6.35 8.00 6.60 -0.26 0 125 21.0 Put 4.85 9.10 7.85 0.50 0 99 22.0 Put 5.65 9.65 6.20 -1.65 0 13 23.0 Put 6.05 10.30 7.00 -1.34 0 17 24.0 Put 6.70 10.90 0.00 0.00 0 0 25.0 Put 9.15 9.50 9.50 0.17 0 1,493 26.0 Put 8.00 12.15 0.00 0.00 0 0 27.0 Put 8.60 12.80 10.08 -0.50 0 4 28.0 Put 9.40 12.80 12.24 1.04 0 4 29.0 Put 10.00 13.00 10.50 -1.43 0 14 30.0 Put 10.70 14.85 13.70 1.02 0 78 31.0 Put 11.50 14.80 0.00 0.00 0 0 32.0 Put 12.10 16.25 0.00 0.00 0 0 33.0 Put 13.00 17.00 0.00 0.00 0 0 34.0 Put 13.75 17.75 15.90 0.21 0 5 35.0 Put 14.50 18.45 15.00 -1.44 0 13 36.0 Put 15.10 19.20 0.00 0.00 0 0 37.0 Put 16.00 20.00 16.31 -1.64 0 12 38.0 Put 16.70 20.75 19.30 0.60 0 10 39.0 Put 17.50 21.50 17.00 -2.46 0 23 40.0 Put 18.30 22.30 21.40 1.19 0 901 41.0 Put 19.15 23.10 18.80 -2.20 0 21 42.0 Put 20.00 23.90 20.95 -0.85 0 131 43.0 Put 20.75 24.75 21.00 -1.59 0 19 44.0 Put 21.60 25.55 25.00 1.62 0 11 45.0 Put 22.50 26.40 25.35 1.17 0 2 46.0 Put 23.25 27.20 0.00 0.00 0 0 47.0 Put 24.10 28.05 24.50 -1.41 0 3 48.0 Put 25.00 28.85 0.00 0.00 0 0 49.0 Put 25.75 29.70 0.00 0.00 0 0 50.0 Put 26.65 30.55 25.94 -2.62 0 37 51.0 Put 27.50 31.80 0.00 0.00 0 0 52.0 Put 28.30 32.80 0.00 0.00 0 0 53.0 Put 29.15 33.10 0.00 0.00 0 0 54.0 Put 29.55 34.40 0.00 0.00 0 0 55.0 Put 30.50 35.35 33.90 0.93 0 1 56.0 Put 31.20 36.00 34.60 0.75 0 4 57.0 Put 32.10 36.70 0.00 0.00 0 0 58.0 Put 33.00 37.55 36.59 0.98 0 8 59.0 Put 34.00 38.85 0.00 0.00 0 0 60.0 Put 34.70 39.50 38.77 1.39 0 385 61.0 Put 35.55 40.35 0.00 0.00 0 0 62.0 Put 36.50 41.40 40.25 1.11 0 9 63.0 Put 37.50 42.40 41.10 1.07 0 4 64.0 Put 38.70 43.00 0.00 0.00 0 0 65.0 Put 39.60 43.85 42.58 0.79 0 208 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2021 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 17, 2021 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 29.69 29.81 30.36 0.00 0.00 800X800 0.00 0.00 16,875 Fri Dec 17 2021 5:59:15 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 17 2021 0 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.15 14.45 0.00 0.00 0 0 17.0 Call 13.30 13.50 0.00 0.00 0 0 18.0 Call 12.30 12.50 0.00 0.00 0 0 19.0 Call 11.30 11.50 0.00 0.00 0 0 20.0 Call 10.25 10.45 10.36 -0.90 15 28 21.0 Call 9.25 9.50 10.15 -0.11 0 16 22.0 Call 8.15 8.50 8.75 -0.52 0 5 23.0 Call 7.30 7.55 8.10 -0.17 0 92 24.0 Call 6.30 6.50 6.30 -0.97 0 4 25.0 Call 5.30 5.50 5.15 -1.13 3 76 26.0 Call 4.30 4.50 5.15 -0.13 0 95 27.0 Call 3.35 3.45 4.01 -0.29 20 109 28.0 Call 2.32 2.52 2.45 -0.89 52 167 29.0 Call 1.36 1.57 1.53 -0.88 12 512 30.0 Call 0.59 0.66 0.71 -0.86 620 1,964 31.0 Call 0.17 0.21 0.20 -0.69 1,007 2,497 32.0 Call 0.05 0.07 0.07 -0.38 899 2,755 33.0 Call 0.02 0.04 0.03 -0.17 775 2,260 33.5 Call 0.02 0.03 0.02 -0.11 24 682 34.0 Call 0.01 0.02 0.02 -0.06 600 2,809 34.5 Call 0.01 0.03 0.06 0.00 0 112 35.0 Call 0.01 0.02 0.01 -0.04 97 4,448 35.5 Call 0.00 0.02 0.02 -0.01 11 420 36.0 Call 0.00 0.01 0.01 -0.01 434 1,212 36.5 Call 0.00 0.01 0.04 0.02 0 31 37.0 Call 0.00 0.01 0.01 -0.01 3 1,882 37.5 Call 0.00 0.02 0.03 0.01 0 86 38.0 Call 0.00 0.01 0.01 -0.01 11 1,554 38.5 Call 0.00 0.02 0.01 -0.01 0 182 39.0 Call 0.00 0.01 0.01 -0.01 7 656 39.5 Call 0.00 0.01 0.02 0.00 0 90 40.0 Call 0.00 0.01 0.01 -0.01 8 7,976 40.5 Call 0.00 0.03 0.01 -0.01 0 95 41.0 Call 0.00 0.01 0.01 -0.01 3 1,351 41.5 Call 0.00 0.01 0.02 0.01 0 177 42.0 Call 0.00 0.01 0.01 0.00 0 2,026 42.5 Call 0.00 0.01 0.02 0.01 0 115 43.0 Call 0.00 0.01 0.02 0.01 0 3,020 44.0 Call 0.00 0.02 0.01 0.00 21 8,345 45.0 Call 0.00 0.01 0.01 0.00 52 23,506 46.0 Call 0.00 0.03 0.02 0.01 3 570 47.0 Call 0.00 0.01 0.01 0.00 0 966 48.0 Call 0.00 0.01 0.01 0.00 11 2,053 49.0 Call 0.00 0.01 0.02 0.01 0 410 50.0 Call 0.00 0.01 0.01 0.00 0 8,930 51.0 Call 0.00 0.01 0.02 0.02 0 159 52.0 Call 0.00 0.01 0.01 0.01 14 2,517 53.0 Call 0.00 0.01 0.01 0.01 0 421 54.0 Call 0.00 0.01 0.01 0.01 1 8,302 55.0 Call 0.00 0.01 0.01 0.01 0 3,103 56.0 Call 0.00 0.01 0.01 0.01 0 1,374 57.0 Call 0.00 0.02 0.02 0.02 0 56 58.0 Call 0.00 0.01 0.04 0.04 0 238 59.0 Call 0.00 0.01 0.03 0.03 0 60 60.0 Call 0.00 0.01 0.01 0.01 0 16,072 61.0 Call 0.00 0.01 0.10 0.10 0 80 62.0 Call 0.00 0.01 0.02 0.02 0 178 63.0 Call 0.00 0.01 0.09 0.09 0 144 64.0 Call 0.00 0.01 0.05 0.05 0 116 65.0 Call 0.00 0.01 0.01 0.01 0 4,691 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.01 0.00 0.00 0 0 17.0 Put 0.00 0.02 0.01 0.00 0 5 18.0 Put 0.00 0.03 0.00 0.00 0 0 19.0 Put 0.00 0.03 0.02 0.01 0 2 20.0 Put 0.00 0.01 0.01 -0.01 6 856 21.0 Put 0.00 0.01 0.03 0.01 2 791 22.0 Put 0.00 0.02 0.01 -0.01 2 241 23.0 Put 0.00 0.01 0.02 0.00 0 307 24.0 Put 0.00 0.01 0.02 -0.01 0 387 25.0 Put 0.01 0.02 0.01 -0.02 114 2,752 26.0 Put 0.00 0.03 0.02 -0.01 275 2,191 27.0 Put 0.02 0.03 0.03 -0.03 570 3,045 28.0 Put 0.03 0.04 0.03 -0.06 1,568 2,395 29.0 Put 0.06 0.09 0.08 -0.09 1,770 3,375 30.0 Put 0.25 0.29 0.27 -0.05 2,764 6,374 31.0 Put 0.77 0.86 0.75 0.11 838 3,384 32.0 Put 1.57 1.74 1.55 0.34 168 2,472 33.0 Put 2.54 2.69 2.57 0.61 510 1,699 33.5 Put 3.05 3.20 3.06 0.67 28 33 34.0 Put 3.45 3.70 3.40 0.56 100 3,510 34.5 Put 4.05 4.20 3.95 0.63 21 30 35.0 Put 4.55 4.70 4.60 0.80 1,193 6,067 35.5 Put 5.00 5.20 4.90 0.61 2 3 36.0 Put 5.55 5.75 5.60 0.82 236 1,289 36.5 Put 6.00 6.20 6.17 0.89 6 7 37.0 Put 6.50 6.75 6.56 0.78 48 2,563 37.5 Put 7.00 7.20 7.04 0.77 1 11 38.0 Put 7.55 7.70 7.47 0.70 47 1,351 38.5 Put 8.05 8.20 7.94 0.67 8 143 39.0 Put 8.50 8.70 8.57 0.80 45 646 39.5 Put 9.00 9.20 8.82 0.55 15 88 40.0 Put 9.50 9.80 9.54 0.77 61 1,533 40.5 Put 10.00 10.20 10.72 1.45 0 27 41.0 Put 10.50 10.75 10.75 0.98 42 207 41.5 Put 11.00 11.20 11.36 1.09 0 20 42.0 Put 11.55 11.70 11.52 0.75 6 3,041 42.5 Put 12.00 12.20 12.55 1.28 0 5 43.0 Put 12.50 12.75 12.40 0.63 9 117 44.0 Put 13.55 13.70 13.70 0.93 13 343 45.0 Put 14.55 14.75 14.33 0.56 10 908 46.0 Put 15.50 15.75 15.36 0.59 0 81 47.0 Put 16.50 16.70 16.80 1.04 1 13 48.0 Put 17.55 17.70 8.30 -8.46 0 5 49.0 Put 18.50 18.80 18.43 0.67 0 17 50.0 Put 19.55 19.70 12.62 -6.14 0 784 51.0 Put 20.50 20.70 10.70 -9.06 0 0 52.0 Put 21.55 21.70 15.80 -4.96 0 1 53.0 Put 22.50 22.70 12.30 -9.46 0 3 54.0 Put 23.50 23.70 17.50 -5.26 0 21 55.0 Put 24.55 24.75 25.04 1.28 0 176 56.0 Put 25.45 25.75 14.90 -9.86 0 0 57.0 Put 26.25 26.90 15.80 -9.96 0 0 58.0 Put 27.50 27.75 21.10 -5.66 0 4 59.0 Put 28.20 29.05 22.52 -5.24 0 6 60.0 Put 29.55 29.75 29.85 1.09 0 882 61.0 Put 30.35 30.85 24.80 -4.96 0 56 62.0 Put 31.45 31.75 20.30 -10.46 0 0 63.0 Put 32.30 33.05 20.10 -11.66 0 1 64.0 Put 33.45 33.85 23.80 -8.96 0 7 65.0 Put 34.40 34.85 34.98 1.22 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2021 6 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.30 14.50 0.00 0.00 0 0 17.0 Call 13.30 13.50 0.00 0.00 0 0 18.0 Call 12.30 12.55 0.00 0.00 0 0 19.0 Call 11.30 11.55 0.00 0.00 0 0 20.0 Call 10.30 10.55 10.39 -0.88 5 0 21.0 Call 9.30 9.55 0.00 0.00 0 0 22.0 Call 8.30 8.55 0.00 0.00 0 0 23.0 Call 7.15 7.55 0.00 0.00 0 0 24.0 Call 6.35 6.55 0.00 0.00 0 0 25.0 Call 5.40 5.55 5.77 -0.59 25 206 26.0 Call 4.45 4.55 4.42 -0.99 22 5 27.0 Call 3.55 3.70 3.60 -0.89 14 10 28.0 Call 2.68 2.80 2.63 -1.00 0 54 29.0 Call 1.95 2.04 2.14 -0.71 11 232 30.0 Call 1.33 1.41 1.38 -0.76 159 746 31.0 Call 0.86 0.91 0.95 -0.60 492 722 32.0 Call 0.51 0.58 0.58 -0.50 249 528 33.0 Call 0.30 0.35 0.36 -0.40 143 862 33.5 Call 0.22 0.27 0.25 -0.37 64 304 34.0 Call 0.18 0.21 0.18 -0.31 748 1,150 34.5 Call 0.13 0.16 0.19 -0.22 6 112 35.0 Call 0.10 0.12 0.11 -0.23 145 1,509 35.5 Call 0.07 0.10 0.13 -0.14 10 234 36.0 Call 0.05 0.08 0.05 -0.17 5 416 36.5 Call 0.04 0.06 0.04 -0.14 2 624 37.0 Call 0.04 0.05 0.04 -0.10 12 937 37.5 Call 0.02 0.06 0.05 -0.07 2 218 38.0 Call 0.02 0.03 0.03 -0.07 1,402 1,683 38.5 Call 0.02 0.04 0.03 -0.05 2 250 39.0 Call 0.02 0.03 0.08 0.01 0 2,146 39.5 Call 0.01 0.03 0.03 -0.03 3 103 40.0 Call 0.02 0.03 0.03 -0.02 4 1,195 40.5 Call 0.00 0.03 0.04 -0.01 0 70 41.0 Call 0.02 0.05 0.04 0.00 0 160 41.5 Call 0.00 0.03 0.03 0.00 0 36 42.0 Call 0.01 0.03 0.04 0.01 1 916 42.5 Call 0.01 0.03 0.06 0.03 0 46 43.0 Call 0.00 0.01 0.04 0.01 1 134 43.5 Call 0.00 0.03 0.03 0.01 0 30 44.0 Call 0.00 0.01 0.06 0.04 0 307 44.5 Call 0.01 0.03 0.03 0.01 0 34 45.0 Call 0.00 0.03 0.02 0.01 0 203 45.5 Call 0.00 0.03 0.05 0.04 0 23 46.0 Call 0.01 0.03 0.03 0.02 0 27 47.0 Call 0.00 0.03 0.03 0.02 0 34 48.0 Call 0.00 0.03 0.04 0.04 0 42 49.0 Call 0.01 0.03 0.02 0.02 0 214 50.0 Call 0.00 0.03 0.04 0.04 0 262 55.0 Call 0.00 0.03 0.03 0.03 0 156 60.0 Call 0.00 0.03 0.02 0.02 0 441 65.0 Call 0.00 0.03 0.02 0.02 0 540 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 55.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.00 0.00 0 0 18.0 Put 0.00 0.03 0.01 0.00 0 5 19.0 Put 0.00 0.03 0.02 0.00 1 120 20.0 Put 0.01 0.03 0.03 0.00 0 2 21.0 Put 0.00 0.03 0.03 -0.02 1 41 22.0 Put 0.01 0.03 0.06 0.00 0 63 23.0 Put 0.03 0.05 0.08 0.01 2 350 24.0 Put 0.04 0.06 0.05 -0.04 7 104 25.0 Put 0.07 0.09 0.08 -0.04 553 3,778 26.0 Put 0.12 0.15 0.12 -0.05 62 324 27.0 Put 0.22 0.25 0.23 -0.03 573 284 28.0 Put 0.36 0.40 0.41 0.01 94 2,081 29.0 Put 0.60 0.65 0.61 0.00 1,466 582 30.0 Put 0.96 1.00 1.00 0.09 1,208 1,436 31.0 Put 1.48 1.57 1.48 0.16 729 404 32.0 Put 2.12 2.23 2.02 0.16 60 293 33.0 Put 2.90 3.05 2.89 0.36 62 221 33.5 Put 3.30 3.45 3.35 0.45 27 12 34.0 Put 3.75 3.90 3.65 0.38 21 305 34.5 Put 4.20 4.35 4.06 0.37 1 33 35.0 Put 4.70 4.80 4.50 0.39 71 541 35.5 Put 5.05 5.30 4.95 0.41 8 99 36.0 Put 5.60 5.75 5.60 0.61 45 291 36.5 Put 6.05 6.25 5.88 0.43 11 52 37.0 Put 6.55 6.75 6.58 0.66 13 153 37.5 Put 7.00 7.30 7.50 1.11 0 26 38.0 Put 7.50 7.75 7.57 0.70 55 162 38.5 Put 8.00 8.25 8.13 0.77 4 28 39.0 Put 8.50 8.75 8.19 0.35 3 76 39.5 Put 9.05 9.20 8.83 0.50 15 39 40.0 Put 9.50 9.75 9.85 1.03 0 144 40.5 Put 10.00 10.25 10.74 1.42 0 45 41.0 Put 10.50 10.75 10.94 1.13 0 19 41.5 Put 11.00 11.40 11.70 1.40 0 21 42.0 Put 11.50 11.70 12.06 1.26 0 31 42.5 Put 12.00 12.25 12.57 1.27 0 63 43.0 Put 12.50 12.95 7.61 -4.19 0 91 43.5 Put 13.00 13.45 0.00 0.00 0 0 44.0 Put 13.50 14.05 13.70 0.91 1 16 44.5 Put 14.00 14.25 8.60 -4.69 0 38 45.0 Put 14.50 14.80 13.90 0.11 0 7 45.5 Put 15.00 15.55 10.20 -4.08 0 1 46.0 Put 15.45 15.75 8.50 -6.28 0 21 47.0 Put 16.50 16.80 16.91 1.13 0 33 48.0 Put 17.50 17.80 10.10 -6.67 0 11 49.0 Put 18.50 19.05 10.90 -6.87 0 7 50.0 Put 19.50 19.70 11.70 -7.07 0 22 55.0 Put 24.50 24.75 18.15 -5.62 0 58 60.0 Put 29.45 29.85 19.30 -9.47 0 13 65.0 Put 34.45 34.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 31 2021 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 18.0 Call 12.10 12.60 0.00 0.00 0 0 19.0 Call 11.25 11.85 0.00 0.00 0 0 20.0 Call 10.25 10.60 0.00 0.00 0 0 21.0 Call 9.30 9.65 0.00 0.00 0 0 22.0 Call 8.35 8.60 8.44 -0.92 1 3 23.0 Call 7.40 7.65 0.00 0.00 0 0 24.0 Call 6.45 6.70 6.50 -0.97 3 13 25.0 Call 5.60 5.75 6.11 -0.44 4 72 26.0 Call 4.75 4.90 5.05 -0.63 0 5 27.0 Call 3.95 4.05 4.25 -0.60 0 17 28.0 Call 3.20 3.35 3.18 -0.89 2 70 29.0 Call 2.55 2.62 2.86 -0.50 4 114 30.0 Call 1.95 2.05 2.00 -0.73 146 683 31.0 Call 1.50 1.57 1.57 -0.60 191 326 32.0 Call 1.13 1.18 1.14 -0.58 110 1,084 33.0 Call 0.83 0.89 0.89 -0.46 95 519 34.0 Call 0.63 0.67 0.68 -0.37 42 995 35.0 Call 0.45 0.50 0.47 -0.34 208 2,892 36.0 Call 0.34 0.38 0.35 -0.28 63 510 36.5 Call 0.29 0.34 0.30 -0.26 10 656 37.0 Call 0.25 0.28 0.28 -0.22 45 2,557 37.5 Call 0.22 0.25 0.24 -0.19 9 404 38.0 Call 0.19 0.22 0.20 -0.18 36 416 38.5 Call 0.16 0.19 0.34 0.00 0 235 39.0 Call 0.15 0.17 0.17 -0.14 14 672 39.5 Call 0.13 0.15 0.17 -0.10 1 104 40.0 Call 0.11 0.14 0.12 -0.11 400 7,623 40.5 Call 0.10 0.12 0.14 -0.07 3 271 41.0 Call 0.09 0.11 0.11 -0.08 84 1,039 41.5 Call 0.08 0.10 0.15 -0.02 0 160 42.0 Call 0.07 0.09 0.08 -0.07 13 2,557 42.5 Call 0.05 0.10 0.08 -0.05 0 57 43.0 Call 0.06 0.08 0.07 -0.05 10 930 43.5 Call 0.05 0.07 0.10 -0.01 0 94 44.0 Call 0.05 0.07 0.06 -0.04 0 1,116 44.5 Call 0.03 0.09 0.08 -0.01 0 92 45.0 Call 0.04 0.06 0.05 -0.04 18 5,452 45.5 Call 0.04 0.06 0.12 0.04 0 18 46.0 Call 0.03 0.05 0.05 -0.03 13 630 47.0 Call 0.03 0.05 0.04 -0.03 6 655 48.0 Call 0.02 0.05 0.05 -0.01 1 1,020 49.0 Call 0.02 0.04 0.04 -0.02 1 641 50.0 Call 0.03 0.04 0.04 -0.01 125 4,875 51.0 Call 0.00 0.07 0.05 0.00 0 418 52.0 Call 0.02 0.04 0.03 -0.01 0 466 53.0 Call 0.02 0.04 0.04 0.00 0 495 54.0 Call 0.01 0.04 0.03 0.00 0 325 55.0 Call 0.02 0.03 0.03 0.00 0 1,528 56.0 Call 0.01 0.03 0.02 -0.01 116 4,723 60.0 Call 0.00 0.03 0.02 0.01 0 1,337 65.0 Call 0.01 0.03 0.02 0.02 126 2,217 Strike 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 18.0 Put 0.00 0.50 0.00 0.00 0 0 19.0 Put 0.00 0.50 0.00 0.00 0 0 20.0 Put 0.01 0.69 0.00 0.00 0 0 21.0 Put 0.03 0.10 0.08 0.00 20 0 22.0 Put 0.07 0.13 0.09 -0.01 13 428 23.0 Put 0.12 0.15 0.14 -0.01 11 47 24.0 Put 0.18 0.22 0.21 0.00 36 1,363 25.0 Put 0.26 0.32 0.29 -0.01 127 5,533 26.0 Put 0.40 0.45 0.43 0.00 62 522 27.0 Put 0.60 0.64 0.59 -0.01 36 383 28.0 Put 0.85 0.89 0.84 0.02 82 2,951 29.0 Put 1.18 1.23 1.15 0.04 19 929 30.0 Put 1.60 1.66 1.59 0.11 360 775 31.0 Put 2.13 2.22 2.28 0.36 959 484 32.0 Put 2.75 2.80 2.75 0.28 9 529 33.0 Put 3.40 3.55 3.30 0.21 2 286 34.0 Put 4.15 4.35 4.30 0.50 24 831 35.0 Put 5.00 5.15 5.11 0.55 36 1,203 36.0 Put 5.90 6.25 5.94 0.56 27 338 36.5 Put 6.30 6.50 6.34 0.53 5 53 37.0 Put 6.80 6.95 6.65 0.41 2 499 37.5 Put 7.20 7.60 7.24 0.56 3 52 38.0 Put 7.70 7.95 7.47 0.34 0 462 38.5 Put 8.10 8.60 8.90 1.31 0 232 39.0 Put 8.60 9.00 8.84 0.79 10 550 39.5 Put 9.10 9.50 9.77 1.25 0 18 40.0 Put 9.60 10.10 9.50 0.52 0 1,003 40.5 Put 9.90 10.75 10.95 1.49 0 21 41.0 Put 10.55 11.05 10.00 0.07 0 558 41.5 Put 10.95 11.80 8.51 -1.90 0 8 42.0 Put 11.50 12.00 11.90 1.00 0 68 42.5 Put 12.05 12.40 12.36 0.98 0 22 43.0 Put 12.50 12.80 13.35 1.48 0 37 43.5 Put 12.95 13.55 12.85 0.49 0 1 44.0 Put 13.50 13.95 13.92 1.07 0 298 44.5 Put 13.95 14.65 8.31 -5.03 0 1 45.0 Put 14.40 15.05 15.30 1.47 0 234 45.5 Put 14.95 15.35 0.00 0.00 0 0 46.0 Put 15.50 15.95 15.10 0.27 0 21 47.0 Put 16.45 16.85 16.92 1.10 0 5 48.0 Put 17.45 17.90 9.70 -7.11 0 13 49.0 Put 18.45 19.00 16.35 -1.45 0 138 50.0 Put 19.40 20.20 14.15 -4.65 0 28 51.0 Put 20.45 20.90 12.05 -7.74 0 10 52.0 Put 21.45 22.15 21.25 0.46 0 68 53.0 Put 22.45 23.20 0.00 0.00 0 0 54.0 Put 23.50 24.05 14.00 -8.78 0 0 55.0 Put 24.45 25.00 24.38 0.60 0 2 56.0 Put 25.45 25.95 19.66 -5.11 0 1 60.0 Put 29.25 30.20 23.30 -5.46 0 1,665 65.0 Put 34.20 35.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 7 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.25 14.60 0.00 0.00 0 0 17.0 Call 13.30 13.55 0.00 0.00 0 0 18.0 Call 12.20 12.75 0.00 0.00 0 0 19.0 Call 11.25 11.60 0.00 0.00 0 0 20.0 Call 10.20 10.65 10.45 -0.91 1 4 21.0 Call 9.35 9.70 0.00 0.00 0 0 22.0 Call 8.40 8.70 0.00 0.00 0 0 23.0 Call 7.50 7.80 0.00 0.00 0 0 24.0 Call 6.60 6.85 0.00 0.00 0 0 25.0 Call 5.75 5.95 6.06 -0.66 0 18 26.0 Call 5.00 5.15 5.24 -0.65 0 2 27.0 Call 4.25 4.40 4.07 -1.03 0 3 28.0 Call 3.50 3.70 3.66 -0.71 101 134 29.0 Call 2.93 3.05 2.99 -0.74 15 29 30.0 Call 2.40 2.50 2.46 -0.68 21 187 31.0 Call 1.95 2.04 2.00 -0.61 1,145 1,218 31.5 Call 1.75 1.84 2.40 0.03 0 29 32.0 Call 1.57 1.64 1.63 -0.53 45 143 32.5 Call 1.40 1.47 1.75 -0.21 1 22 33.0 Call 1.23 1.31 1.29 -0.49 16 142 33.5 Call 1.12 1.18 1.16 -0.45 0 14 34.0 Call 0.99 1.06 1.05 -0.41 10 49 34.5 Call 0.90 0.95 1.18 -0.13 0 30 35.0 Call 0.80 0.85 0.86 -0.34 122 374 35.5 Call 0.71 0.77 1.05 -0.03 0 75 36.0 Call 0.63 0.69 0.79 -0.17 4 138 36.5 Call 0.57 0.62 0.87 -0.02 0 79 37.0 Call 0.50 0.56 0.67 -0.14 10 112 37.5 Call 0.46 0.50 0.51 -0.22 2 107 38.0 Call 0.41 0.45 0.44 -0.22 16 380 38.5 Call 0.37 0.42 0.41 -0.19 72 20 39.0 Call 0.34 0.38 0.48 -0.08 0 224 39.5 Call 0.31 0.35 0.44 -0.06 0 19 40.0 Call 0.28 0.31 0.27 -0.19 26 1,513 40.5 Call 0.25 0.28 0.36 -0.06 0 35 41.0 Call 0.23 0.26 0.38 -0.01 0 35 41.5 Call 0.21 0.24 0.27 -0.09 0 25 42.0 Call 0.19 0.22 0.30 -0.03 0 111 43.0 Call 0.16 0.19 0.21 -0.06 23 89 44.0 Call 0.13 0.16 0.16 -0.08 1 55 45.0 Call 0.12 0.14 0.12 -0.09 18 286 46.0 Call 0.10 0.13 0.13 -0.05 0 13 47.0 Call 0.09 0.11 0.13 -0.02 0 17 48.0 Call 0.07 0.10 0.23 0.10 0 17 49.0 Call 0.07 0.09 0.10 -0.01 0 74 50.0 Call 0.06 0.08 0.08 -0.01 0 115 55.0 Call 0.03 0.08 0.07 0.01 1 1,186 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.09 0.09 0.04 0 30 17.0 Put 0.01 0.09 0.00 0.00 0 0 18.0 Put 0.02 0.10 0.05 -0.01 0 1 19.0 Put 0.04 0.12 0.11 0.02 0 2 20.0 Put 0.06 0.15 0.14 0.01 0 169 21.0 Put 0.10 0.19 0.19 0.03 0 12 22.0 Put 0.17 0.22 0.30 0.10 0 32 23.0 Put 0.24 0.30 0.33 0.06 0 36 24.0 Put 0.34 0.39 0.35 0.00 0 66 25.0 Put 0.48 0.54 0.50 0.01 56 111 26.0 Put 0.67 0.72 0.72 0.06 18 400 27.0 Put 0.91 0.96 0.95 0.08 28 258 28.0 Put 1.22 1.28 1.23 0.08 30 121 29.0 Put 1.60 1.65 1.53 0.03 55 151 30.0 Put 2.04 2.11 2.03 0.11 62 468 31.0 Put 2.58 2.66 2.60 0.22 1 63 31.5 Put 2.87 2.98 3.58 0.93 0 21 32.0 Put 3.15 3.30 3.20 0.26 5 321 32.5 Put 3.50 3.60 3.95 0.71 0 18 33.0 Put 3.80 3.95 3.80 0.24 16 39 33.5 Put 4.20 4.35 4.09 0.20 0 5 34.0 Put 4.55 4.75 4.50 0.26 1 532 34.5 Put 4.95 5.10 3.86 -0.73 0 1 35.0 Put 5.35 5.55 5.91 0.93 0 46 35.5 Put 5.80 5.95 5.66 0.30 0 2 36.0 Put 6.20 6.35 6.02 0.28 6 25 36.5 Put 6.60 7.05 6.55 0.39 5 8 37.0 Put 7.10 7.55 7.82 1.23 0 52 37.5 Put 7.50 7.70 7.46 0.45 3 8 38.0 Put 8.00 8.30 8.26 0.82 0 13 38.5 Put 8.40 8.75 8.53 0.65 0 2 39.0 Put 8.90 9.05 9.12 0.79 0 19 39.5 Put 9.35 9.50 5.82 -2.96 0 21 40.0 Put 9.75 10.15 9.81 0.57 0 16 40.5 Put 10.30 10.50 5.70 -4.00 0 1 41.0 Put 10.70 11.00 6.60 -3.57 0 1 41.5 Put 11.20 11.50 11.26 0.62 0 1 42.0 Put 11.70 12.10 11.62 0.51 0 1 43.0 Put 12.65 12.95 12.48 0.43 0 2 44.0 Put 13.65 14.15 13.93 0.91 0 2 45.0 Put 14.50 15.05 0.00 0.00 0 0 46.0 Put 15.55 15.95 0.00 0.00 0 0 47.0 Put 16.55 16.90 0.00 0.00 0 0 48.0 Put 17.55 18.00 0.00 0.00 0 0 49.0 Put 18.50 19.10 0.00 0.00 0 0 50.0 Put 19.50 19.85 0.00 0.00 0 0 55.0 Put 24.35 25.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.25 14.60 0.00 0.00 0 0 17.0 Call 13.30 13.60 0.00 0.00 0 0 18.0 Call 12.15 12.65 0.00 0.00 0 0 19.0 Call 11.35 11.65 0.00 0.00 0 0 20.0 Call 10.40 10.70 0.00 0.00 0 0 21.0 Call 9.45 9.70 0.00 0.00 0 0 22.0 Call 8.55 8.95 0.00 0.00 0 0 23.0 Call 7.70 7.90 0.00 0.00 0 0 24.0 Call 6.85 7.00 0.00 0.00 0 0 25.0 Call 5.95 6.15 0.00 0.00 0 0 26.0 Call 5.25 5.40 5.60 -0.52 0 33 27.0 Call 4.50 4.70 5.00 -0.38 0 26 28.0 Call 3.90 4.00 4.00 -0.70 10 70 29.0 Call 3.30 3.40 3.70 -0.36 1 43 30.0 Call 2.75 2.88 2.85 -0.63 5 233 31.0 Call 2.32 2.41 2.35 -0.62 7 109 31.5 Call 2.10 2.21 2.24 -0.49 43 59 32.0 Call 1.92 2.01 2.01 -0.51 100 33 32.5 Call 1.75 1.84 1.86 -0.46 5 65 33.0 Call 1.59 1.68 1.72 -0.41 11 7 33.5 Call 1.44 1.53 1.80 -0.17 2 12 34.0 Call 1.31 1.40 1.39 -0.41 6 75 34.5 Call 1.20 1.28 1.62 -0.04 0 16 35.0 Call 1.08 1.17 1.33 -0.19 1 81 35.5 Call 0.98 1.07 1.20 -0.20 1 20 36.0 Call 0.88 0.97 1.27 -0.02 0 53 36.5 Call 0.81 0.89 1.00 -0.17 1 22 37.0 Call 0.73 0.82 0.95 -0.13 10 175 37.5 Call 0.68 0.75 0.80 -0.19 5 132 38.0 Call 0.61 0.68 0.65 -0.26 2 43 38.5 Call 0.56 0.63 0.78 -0.07 0 10 39.0 Call 0.52 0.57 0.57 -0.21 3 22 39.5 Call 0.48 0.54 0.59 -0.13 0 97 40.0 Call 0.44 0.50 0.48 -0.19 100 201 40.5 Call 0.40 0.46 0.50 -0.12 1 88 41.0 Call 0.37 0.43 0.45 -0.12 0 285 41.5 Call 0.34 0.40 0.34 -0.19 3 6 42.0 Call 0.31 0.37 0.45 -0.04 0 11 43.0 Call 0.26 0.32 0.25 -0.17 0 8 45.0 Call 0.20 0.25 0.23 -0.07 5 44 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.10 0.06 -0.01 0 29 17.0 Put 0.05 0.12 0.10 0.01 0 5 18.0 Put 0.05 0.16 0.17 0.06 0 1 19.0 Put 0.08 0.17 0.00 0.00 0 0 20.0 Put 0.13 0.22 0.18 0.00 1 113 21.0 Put 0.19 0.25 0.21 -0.01 0 2 22.0 Put 0.27 0.32 0.30 0.00 209 16 23.0 Put 0.37 0.43 0.38 0.00 3,111 65 24.0 Put 0.51 0.59 0.53 0.01 3 139 25.0 Put 0.70 0.77 0.70 0.03 3,152 35 26.0 Put 0.92 1.01 0.96 0.08 3,016 80 27.0 Put 1.20 1.29 1.21 0.06 20 45 28.0 Put 1.55 1.64 1.53 0.06 23 77 29.0 Put 1.95 2.06 2.05 0.22 3,019 34 30.0 Put 2.42 2.52 2.41 0.16 2 185 31.0 Put 2.95 3.05 2.90 0.16 4 23 31.5 Put 3.20 3.35 3.20 0.20 1 27 32.0 Put 3.55 3.65 3.45 0.16 0 50 32.5 Put 3.85 4.00 3.90 0.31 9 16 33.0 Put 4.20 4.35 4.79 0.89 0 77 33.5 Put 4.55 4.70 0.00 0.00 0 0 34.0 Put 4.90 5.05 5.45 0.88 0 7 34.5 Put 5.30 5.45 3.61 -1.32 0 3 35.0 Put 5.70 5.85 6.20 0.91 0 45 35.5 Put 6.10 6.30 6.56 0.89 0 15 36.0 Put 6.45 6.65 6.30 0.24 1 10 36.5 Put 6.90 7.05 6.58 0.14 0 3 37.0 Put 7.35 7.50 8.12 1.27 0 7 37.5 Put 7.75 7.90 7.55 0.29 1 16 38.0 Put 8.20 8.35 8.25 0.57 18 34 38.5 Put 8.65 8.80 8.50 0.38 1 6 39.0 Put 9.10 9.25 8.70 0.15 0 72 39.5 Put 9.55 9.70 10.36 1.37 0 3 40.0 Put 10.00 10.40 10.57 1.13 0 24 40.5 Put 10.50 10.65 0.00 0.00 0 0 41.0 Put 10.90 11.10 10.72 0.38 0 1 41.5 Put 11.40 11.55 7.94 -2.86 0 1 42.0 Put 11.90 12.15 12.33 1.07 0 1 43.0 Put 12.75 13.10 13.08 0.89 0 1 45.0 Put 14.65 15.50 15.22 1.15 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 35 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.35 14.60 0.00 0.00 0 0 17.0 Call 13.20 13.60 14.30 -0.07 0 20 18.0 Call 12.35 12.60 0.00 0.00 0 0 19.0 Call 11.45 11.70 11.45 -0.98 11 15 20.0 Call 10.50 10.70 10.95 -0.51 2 143 22.5 Call 8.25 8.50 14.80 5.63 0 3 23.0 Call 7.65 8.00 7.78 -0.95 0 16 25.0 Call 6.20 6.35 6.34 -0.73 144 722 29.0 Call 3.55 3.70 3.60 -0.71 11 340 30.0 Call 3.05 3.20 3.25 -0.50 20 1,062 31.0 Call 2.61 2.71 2.69 -0.57 53 469 32.0 Call 2.20 2.31 2.35 -0.46 28 771 33.0 Call 1.87 1.96 1.92 -0.50 67 306 34.0 Call 1.58 1.67 1.68 -0.41 59 988 35.0 Call 1.34 1.41 1.34 -0.44 157 1,038 36.0 Call 1.12 1.20 1.21 -0.31 15 672 37.0 Call 0.96 1.00 1.00 -0.29 107 1,301 38.0 Call 0.81 0.87 0.85 -0.27 32 535 39.0 Call 0.67 0.74 0.71 -0.25 41 715 40.0 Call 0.59 0.63 0.63 -0.19 103 2,882 41.0 Call 0.50 0.54 0.53 -0.19 53 381 42.0 Call 0.43 0.47 0.45 -0.17 3 366 43.0 Call 0.37 0.41 0.41 -0.13 3 594 44.0 Call 0.32 0.36 0.38 -0.09 26 455 45.0 Call 0.28 0.31 0.31 -0.10 18 2,805 46.0 Call 0.25 0.28 0.29 -0.07 0 549 47.0 Call 0.22 0.25 0.32 0.00 0 350 48.0 Call 0.19 0.22 0.23 -0.05 5 277 49.0 Call 0.17 0.20 0.19 -0.06 28 125 50.0 Call 0.16 0.18 0.16 -0.06 2 792 55.0 Call 0.10 0.12 0.12 -0.02 20 2,091 Strike 16.00 17.00 18.00 19.00 20.00 22.50 23.00 25.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.08 0.10 0.08 -0.04 62 1,020 17.0 Put 0.10 0.12 0.12 -0.02 0 158 18.0 Put 0.13 0.15 0.13 -0.04 64 56 19.0 Put 0.16 0.19 0.18 -0.02 176 412 20.0 Put 0.22 0.24 0.24 0.01 89 1,599 22.5 Put 0.44 0.50 0.46 0.01 5 104 23.0 Put 0.52 0.55 0.52 0.01 36 186 25.0 Put 0.89 0.94 0.90 0.05 374 3,424 29.0 Put 2.24 2.31 2.23 0.14 142 1,543 30.0 Put 2.71 2.80 2.69 0.16 77 3,417 31.0 Put 3.25 3.35 3.35 0.31 111 326 32.0 Put 3.85 3.95 3.87 0.28 28 591 33.0 Put 4.50 4.60 4.65 0.45 7 597 34.0 Put 5.20 5.35 5.10 0.23 8 226 35.0 Put 5.95 6.10 6.10 0.53 159 1,451 36.0 Put 6.75 6.85 6.95 0.64 6 239 37.0 Put 7.55 7.75 7.54 0.46 15 349 38.0 Put 8.40 8.55 8.15 0.25 1 159 39.0 Put 9.25 9.40 9.28 0.53 6 103 40.0 Put 10.20 10.35 10.16 0.55 26 407 41.0 Put 11.05 11.25 11.20 0.70 10 111 42.0 Put 12.00 12.30 11.76 0.36 4 84 43.0 Put 12.90 13.10 12.80 0.48 1 61 44.0 Put 13.85 14.40 14.69 1.44 0 188 45.0 Put 14.75 15.05 14.65 0.46 0 114 46.0 Put 15.75 16.40 16.03 0.88 0 24 47.0 Put 16.60 17.20 12.30 -3.80 0 9 48.0 Put 17.65 18.15 12.50 -4.57 0 5 49.0 Put 18.65 19.00 13.90 -4.13 0 1 50.0 Put 19.65 19.90 14.70 -4.30 0 21 55.0 Put 24.60 24.85 19.40 -4.52 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 10.35 11.05 10.30 -1.24 0 3 21.0 Call 9.50 10.15 0.00 0.00 0 0 22.0 Call 8.80 9.05 0.00 0.00 0 0 23.0 Call 7.90 8.15 7.30 -1.58 0 20 24.0 Call 7.05 7.30 6.38 -1.68 0 2 25.0 Call 6.40 6.65 6.35 -0.94 2 2 26.0 Call 5.65 5.90 5.40 -1.14 0 1 27.0 Call 5.05 5.20 0.00 0.00 0 0 27.5 Call 4.65 4.90 0.00 0.00 0 0 28.0 Call 4.40 4.60 5.05 -0.15 0 12 28.5 Call 4.15 4.30 0.00 0.00 0 0 29.0 Call 3.85 4.00 3.65 -0.95 0 11 29.5 Call 3.60 3.75 4.30 -0.03 0 7 30.0 Call 3.35 3.55 3.55 -0.51 1 41 30.5 Call 3.15 3.30 3.40 -0.40 0 31 31.0 Call 2.88 3.10 3.05 -0.49 2 26 31.5 Call 2.70 2.86 2.73 -0.60 0 9 32.0 Call 2.51 2.65 2.47 -0.65 8 20 32.5 Call 2.33 2.48 2.50 -0.41 5 0 33.0 Call 2.16 2.30 2.41 -0.31 4 16 33.5 Call 2.01 2.13 2.54 -0.01 0 1 34.0 Call 1.86 2.00 1.94 -0.44 30 6 34.5 Call 1.72 1.86 2.00 -0.21 1 5 35.0 Call 1.58 1.73 1.72 -0.35 17 56 35.5 Call 1.49 1.61 1.45 -0.48 0 5 36.0 Call 1.39 1.51 1.60 -0.20 10 7 36.5 Call 1.27 1.40 1.53 -0.15 0 3 37.0 Call 1.14 1.30 1.23 -0.33 1 17 38.0 Call 1.02 1.14 1.06 -0.31 1 102 39.0 Call 0.87 1.00 1.20 0.01 0 21 40.0 Call 0.77 0.85 0.82 -0.20 9 51 41.0 Call 0.67 0.74 0.66 -0.25 1 15 42.0 Call 0.57 0.67 0.60 -0.20 0 3 43.0 Call 0.51 0.59 0.52 -0.18 1 20 45.0 Call 0.39 0.46 0.40 -0.15 32 88 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.28 0.47 0.32 0.01 0 57 21.0 Put 0.38 0.46 0.49 0.10 0 6 22.0 Put 0.49 0.62 0.53 0.03 1 20 23.0 Put 0.65 0.78 0.76 0.12 0 32 24.0 Put 0.84 0.97 1.03 0.20 0 12 25.0 Put 1.07 1.21 1.06 0.01 5 32 26.0 Put 1.35 1.50 1.38 0.08 1 11 27.0 Put 1.68 1.81 1.71 0.10 0 25 27.5 Put 1.87 1.99 2.15 0.38 0 20 28.0 Put 2.07 2.23 1.92 -0.05 0 30 28.5 Put 2.29 2.46 2.32 0.16 4 5 29.0 Put 2.51 2.66 2.54 0.18 6 162 29.5 Put 2.75 2.90 2.80 0.21 1 8 30.0 Put 3.00 3.20 2.99 0.17 14 62 30.5 Put 3.25 3.40 3.28 0.22 0 1 31.0 Put 3.50 3.70 3.35 0.04 0 11 31.5 Put 3.80 4.00 3.70 0.11 0 1 32.0 Put 4.10 4.30 4.15 0.27 1 9 32.5 Put 4.45 4.60 0.00 0.00 0 0 33.0 Put 4.80 4.95 0.00 0.00 0 0 33.5 Put 5.10 5.30 5.52 0.71 0 10 34.0 Put 5.45 5.65 5.73 0.59 0 17 34.5 Put 5.85 6.00 0.00 0.00 0 0 35.0 Put 6.20 6.40 6.15 0.32 3 23 35.5 Put 6.60 6.75 6.56 0.37 2 0 36.0 Put 6.95 7.15 6.80 0.24 10 6 36.5 Put 7.35 7.60 7.40 0.46 1 1 37.0 Put 7.80 7.95 7.77 0.45 1 43 38.0 Put 8.60 8.80 8.57 0.44 3 0 39.0 Put 9.50 9.70 9.32 0.37 2 2 40.0 Put 10.30 10.55 10.93 1.15 0 1 41.0 Put 11.25 11.40 0.00 0.00 0 0 42.0 Put 12.15 12.35 0.00 0.00 0 0 43.0 Put 13.10 13.30 0.00 0.00 0 0 45.0 Put 15.00 15.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 63 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 10.70 11.10 0.00 0.00 0 0 21.0 Call 10.00 10.15 0.00 0.00 0 0 22.0 Call 9.20 9.35 0.00 0.00 0 0 23.0 Call 8.25 8.55 0.00 0.00 0 0 24.0 Call 7.60 7.80 0.00 0.00 0 0 25.0 Call 6.95 7.15 0.00 0.00 0 0 26.0 Call 6.30 6.45 0.00 0.00 0 0 27.0 Call 5.70 5.85 0.00 0.00 0 0 28.0 Call 5.15 5.30 0.00 0.00 0 0 29.0 Call 4.60 4.75 0.00 0.00 0 0 30.0 Call 4.15 4.30 4.30 0.00 25 0 31.0 Call 3.70 3.80 3.85 0.00 26 0 32.0 Call 3.30 3.45 0.00 0.00 0 0 33.0 Call 2.93 3.05 3.03 0.00 1 0 34.0 Call 2.62 2.75 0.00 0.00 0 0 35.0 Call 2.35 2.47 0.00 0.00 0 0 36.0 Call 2.11 2.21 2.17 0.00 5 0 37.0 Call 1.84 1.99 1.94 0.00 1 0 38.0 Call 1.66 1.78 1.79 0.00 1 0 39.0 Call 1.48 1.61 0.00 0.00 0 0 40.0 Call 1.32 1.45 1.40 0.00 98 0 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.54 0.61 0.00 0.00 0 0 21.0 Put 0.70 0.80 0.75 0.00 100 0 22.0 Put 0.89 0.96 0.95 0.00 10 0 23.0 Put 1.12 1.18 0.00 0.00 0 0 24.0 Put 1.37 1.45 1.40 0.00 1 0 25.0 Put 1.67 1.74 1.72 0.00 70 0 26.0 Put 1.99 2.09 2.07 0.00 26 0 27.0 Put 2.38 2.50 2.36 0.00 4 0 28.0 Put 2.81 2.94 2.87 0.00 47 0 29.0 Put 3.25 3.40 3.20 0.00 1 0 30.0 Put 3.80 3.95 3.80 0.00 2 0 31.0 Put 4.35 4.50 4.40 0.00 96 0 32.0 Put 4.95 5.10 4.82 0.00 1 0 33.0 Put 5.60 5.80 0.00 0.00 0 0 34.0 Put 6.30 6.40 0.00 0.00 0 0 35.0 Put 7.00 7.20 7.10 0.00 14 0 36.0 Put 7.80 7.90 7.77 0.00 1 0 37.0 Put 8.55 8.65 8.50 0.00 9 0 38.0 Put 9.30 9.45 9.18 0.00 1 0 39.0 Put 10.15 10.30 0.00 0.00 0 0 40.0 Put 10.95 11.15 11.18 0.00 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 91 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.25 15.10 0.00 0.00 0 0 17.0 Call 13.45 14.20 15.75 1.09 0 50 18.0 Call 12.55 13.35 0.00 0.00 0 0 19.0 Call 11.75 12.50 0.00 0.00 0 0 20.0 Call 10.90 11.55 11.25 -0.84 8 160 21.0 Call 10.10 10.95 12.31 1.03 0 81 22.0 Call 9.45 10.20 9.42 -1.08 0 5 23.0 Call 8.70 9.50 8.58 -1.17 0 17 24.0 Call 8.15 8.45 8.80 -0.25 0 98 25.0 Call 7.50 7.90 8.30 -0.10 0 449 26.0 Call 6.95 7.25 7.65 -0.12 0 62 27.0 Call 6.40 6.70 6.15 -1.07 0 135 28.0 Call 5.85 6.15 6.51 -0.15 0 255 29.0 Call 5.40 5.70 5.57 -0.55 0 101 30.0 Call 4.85 5.20 5.06 -0.52 103 2,782 31.0 Call 4.45 4.80 4.60 -0.56 30 607 32.0 Call 4.10 4.40 4.21 -0.53 37 457 33.0 Call 3.65 4.05 3.77 -0.60 12 138 34.0 Call 3.35 3.75 4.06 0.06 0 358 35.0 Call 3.15 3.40 3.30 -0.38 65 1,627 36.0 Call 2.88 3.10 2.98 -0.41 43 502 37.0 Call 2.64 2.75 2.67 -0.43 12 435 38.0 Call 2.40 2.53 2.42 -0.43 15 1,050 39.0 Call 2.20 2.32 2.60 -0.01 0 509 40.0 Call 2.05 2.14 2.10 -0.30 62 4,014 41.0 Call 1.84 1.97 1.84 -0.36 0 420 42.0 Call 1.71 1.82 1.82 -0.21 11 1,446 43.0 Call 1.54 1.68 1.60 -0.27 8 1,148 44.0 Call 1.45 1.53 1.53 -0.18 11 2,956 45.0 Call 1.34 1.43 1.39 -0.20 15 1,880 46.0 Call 1.23 1.33 1.21 -0.28 0 201 47.0 Call 1.14 1.23 1.29 -0.09 0 1,337 48.0 Call 1.05 1.14 1.32 0.04 0 190 49.0 Call 0.97 1.07 1.06 -0.13 1 116 50.0 Call 0.90 1.00 1.00 -0.11 2 4,856 51.0 Call 0.84 0.93 1.04 0.01 0 112 52.0 Call 0.79 0.88 0.82 -0.14 1 184 53.0 Call 0.73 0.83 0.82 -0.08 19 80 54.0 Call 0.68 0.78 0.97 0.12 0 82 55.0 Call 0.64 0.73 0.74 -0.05 14 1,238 56.0 Call 0.61 0.69 0.70 -0.05 48 671 57.0 Call 0.57 0.65 0.65 -0.06 15 57 58.0 Call 0.54 0.62 0.59 -0.07 2 225 59.0 Call 0.45 0.58 0.54 -0.09 0 55 60.0 Call 0.48 0.55 0.53 -0.06 33 4,376 61.0 Call 0.44 0.54 0.64 0.08 0 47 62.0 Call 0.43 0.52 0.50 -0.03 30 236 63.0 Call 0.33 0.51 0.51 0.01 0 32 64.0 Call 0.39 0.46 0.53 0.05 0 131 65.0 Call 0.38 0.44 0.40 -0.07 51 8,757 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.32 0.41 0.45 0.05 0 478 17.0 Put 0.42 0.52 0.56 0.07 0 465 18.0 Put 0.54 0.65 0.73 0.13 0 555 19.0 Put 0.71 0.81 0.91 0.16 0 199 20.0 Put 0.91 0.98 0.96 0.04 53 1,246 21.0 Put 1.11 1.21 1.15 0.04 1 570 22.0 Put 1.36 1.46 1.60 0.26 0 203 23.0 Put 1.64 1.76 1.58 -0.01 0 91 24.0 Put 1.94 2.06 2.21 0.31 0 983 25.0 Put 2.29 2.42 2.36 0.12 72 1,331 26.0 Put 2.68 2.81 2.71 0.09 106 186 27.0 Put 3.00 3.35 3.13 0.07 1 177 28.0 Put 3.50 3.80 3.50 -0.01 0 531 29.0 Put 4.00 4.30 4.00 0.03 104 131 30.0 Put 4.55 4.90 4.70 0.27 302 1,913 31.0 Put 5.15 5.55 5.20 0.19 21 477 32.0 Put 5.75 6.10 5.85 0.26 8 1,147 33.0 Put 6.35 6.70 6.37 0.15 27 395 34.0 Put 7.00 7.45 7.04 0.19 2 272 35.0 Put 7.75 8.05 7.95 0.42 17 549 36.0 Put 8.45 8.75 8.49 0.25 16 552 37.0 Put 9.15 9.55 9.45 0.49 0 231 38.0 Put 9.95 10.25 10.00 0.30 5 586 39.0 Put 10.75 11.05 10.80 0.33 82 645 40.0 Put 11.55 11.90 11.80 0.55 6 5,963 41.0 Put 12.40 12.70 12.92 0.87 0 149 42.0 Put 13.20 13.55 13.76 0.88 0 358 43.0 Put 14.10 14.45 15.00 1.28 0 195 44.0 Put 15.00 15.30 14.87 0.30 12 280 45.0 Put 15.90 16.20 16.14 0.69 0 170 46.0 Put 16.85 17.05 15.65 -0.69 0 105 47.0 Put 17.75 18.00 18.91 1.68 0 144 48.0 Put 18.40 19.15 15.75 -2.38 0 93 49.0 Put 19.35 20.00 19.25 0.21 0 28 50.0 Put 20.25 21.00 21.35 1.39 0 731 51.0 Put 21.20 21.95 17.56 -3.32 0 11 52.0 Put 22.10 22.90 18.75 -3.06 0 149 53.0 Put 23.05 23.75 18.50 -4.26 0 18 54.0 Put 23.95 24.75 20.95 -2.75 0 20 55.0 Put 24.90 25.75 25.90 1.25 0 4 56.0 Put 25.85 26.70 22.25 -3.35 0 24 57.0 Put 26.80 27.65 21.50 -5.06 0 216 58.0 Put 27.75 28.55 0.00 0.00 0 0 59.0 Put 28.70 29.55 20.79 -7.69 0 250 60.0 Put 29.65 30.55 21.60 -7.84 0 470 61.0 Put 30.60 31.50 0.00 0.00 0 0 62.0 Put 31.55 32.45 25.60 -5.78 0 157 63.0 Put 32.55 33.40 0.00 0.00 0 0 64.0 Put 33.50 34.40 0.00 0.00 0 0 65.0 Put 34.50 35.35 35.53 1.21 0 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 104 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 9.50 10.40 10.50 -0.44 0 6 23.0 Call 9.05 9.40 8.95 -1.05 0 9 24.0 Call 8.45 8.70 8.35 -0.96 0 5 25.0 Call 7.85 8.15 8.34 -0.34 0 2 26.0 Call 7.25 7.55 7.45 -0.70 0 4 27.0 Call 6.70 7.00 6.90 -0.71 0 2 28.0 Call 6.10 6.40 6.30 -0.78 1 73 29.0 Call 5.60 6.00 5.30 -1.24 0 6 30.0 Call 5.25 5.55 5.30 -0.71 8 128 31.0 Call 4.80 5.15 5.00 -0.53 1 485 32.0 Call 4.30 4.80 4.65 -0.45 1 41 33.0 Call 4.00 4.45 3.75 -0.95 0 42 34.0 Call 3.60 4.10 3.60 -0.75 0 409 35.0 Call 3.35 3.75 3.35 -0.67 0 184 36.0 Call 3.05 3.50 3.50 -0.18 0 135 37.0 Call 2.91 3.20 3.00 -0.36 1 223 38.0 Call 2.69 3.05 3.10 -0.04 0 662 39.0 Call 2.48 2.63 2.56 -0.36 6 232 40.0 Call 2.29 2.43 2.33 -0.37 1 1,094 41.0 Call 2.12 2.25 2.20 -0.28 0 1,241 42.0 Call 1.96 2.09 1.91 -0.39 1 301 43.0 Call 1.81 1.93 1.89 -0.24 7 126 44.0 Call 1.68 1.80 1.74 -0.22 1 72 45.0 Call 1.55 1.67 1.62 -0.20 7 4,789 46.0 Call 1.44 1.55 1.46 -0.23 0 69 47.0 Call 1.30 1.44 1.87 0.29 0 41 48.0 Call 1.21 1.35 1.41 -0.05 0 59 49.0 Call 1.14 1.26 1.12 -0.25 0 35 50.0 Call 1.10 1.18 1.00 -0.28 0 500 51.0 Call 0.99 1.10 1.18 0.00 0 30 52.0 Call 0.93 1.04 0.99 -0.12 0 164 53.0 Call 0.87 0.97 0.99 -0.05 0 29 54.0 Call 0.81 0.93 0.89 -0.08 0 127 55.0 Call 0.76 0.87 0.76 -0.16 0 164 56.0 Call 0.71 0.81 0.73 -0.14 0 761 60.0 Call 0.54 0.66 0.65 -0.05 14 6,075 65.0 Call 0.41 0.50 0.47 -0.10 13 393 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.36 1.86 1.84 0.06 0 1,002 23.0 Put 1.87 1.98 2.19 0.35 0 30 24.0 Put 2.21 2.32 2.50 0.35 0 780 25.0 Put 2.56 2.70 2.61 0.08 5 105 26.0 Put 3.00 3.15 3.03 0.04 2 66 27.0 Put 3.25 3.80 3.55 0.09 5 8 28.0 Put 3.80 4.10 4.00 0.08 2 92 29.0 Put 4.00 4.65 4.70 0.31 0 66 30.0 Put 4.90 5.20 4.97 0.11 5 98 31.0 Put 5.15 5.80 6.00 0.63 0 85 32.0 Put 5.75 6.50 6.56 0.61 0 10 33.0 Put 6.50 7.15 6.85 0.30 0 117 34.0 Put 7.25 7.80 8.36 1.16 0 34 35.0 Put 8.00 8.40 8.75 0.88 0 76 36.0 Put 8.70 9.10 7.08 -1.45 0 17 37.0 Put 9.50 9.85 10.55 1.34 0 19 38.0 Put 10.30 10.60 10.38 0.39 1 73 39.0 Put 11.05 11.45 10.63 -0.14 0 51 40.0 Put 11.85 12.20 12.28 0.73 0 216 41.0 Put 12.65 13.30 11.95 -0.39 0 43 42.0 Put 13.50 13.95 11.10 -2.05 0 6 43.0 Put 14.35 14.80 14.90 0.92 0 16 44.0 Put 15.20 15.55 15.41 0.59 2 41 45.0 Put 16.10 16.65 16.11 0.43 2 12 46.0 Put 15.55 17.40 14.15 -2.40 0 33 47.0 Put 16.45 18.35 15.00 -2.43 0 3 48.0 Put 18.90 19.15 16.00 -2.32 0 1 49.0 Put 18.25 20.15 16.60 -2.62 0 30 50.0 Put 19.15 21.10 17.20 -2.93 0 4 51.0 Put 20.10 22.10 18.50 -2.53 0 14 52.0 Put 20.80 23.05 19.35 -2.61 0 10 53.0 Put 21.70 23.90 20.25 -2.64 0 5 54.0 Put 22.65 24.95 21.10 -2.72 0 27 55.0 Put 23.60 25.90 22.00 -2.77 0 26 56.0 Put 24.55 26.85 23.10 -2.62 0 247 60.0 Put 28.35 31.35 26.50 -3.05 0 6,050 65.0 Put 33.25 36.25 30.50 -3.92 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 182 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.50 15.90 0.00 0.00 0 0 17.0 Call 14.05 15.05 0.00 0.00 0 0 18.0 Call 13.25 14.30 0.00 0.00 0 0 19.0 Call 12.55 13.55 13.79 0.00 0 7 20.0 Call 11.85 12.85 13.20 0.14 0 46 21.0 Call 11.20 12.20 12.55 0.16 0 20 22.0 Call 10.75 11.15 10.56 -1.26 0 6 23.0 Call 10.15 10.55 9.90 -1.35 0 6 24.0 Call 9.60 10.05 0.00 0.00 0 0 25.0 Call 9.10 9.50 9.40 -0.77 10 284 26.0 Call 8.55 9.00 10.65 1.02 0 15 27.0 Call 8.10 8.50 9.70 0.60 0 12 28.0 Call 7.55 8.00 7.50 -1.10 0 26 29.0 Call 7.15 7.60 7.64 -0.46 0 20 30.0 Call 6.75 7.20 6.80 -0.79 2 434 31.0 Call 6.40 6.80 6.85 -0.35 0 31 32.0 Call 6.05 6.45 6.19 -0.61 1 73 33.0 Call 5.65 6.10 5.80 -0.65 1 56 34.0 Call 5.30 5.80 5.70 -0.40 1 142 35.0 Call 5.05 5.45 5.32 -0.43 1 233 36.0 Call 4.75 5.20 4.80 -0.66 0 76 37.0 Call 4.50 5.00 4.95 -0.23 4 93 38.0 Call 4.30 4.75 4.40 -0.51 0 174 39.0 Call 4.05 4.45 4.00 -0.65 0 130 40.0 Call 3.85 4.15 3.90 -0.50 5 666 41.0 Call 3.65 4.05 3.93 -0.25 0 80 42.0 Call 3.45 3.85 3.80 -0.15 0 954 43.0 Call 3.25 3.70 3.50 -0.22 0 96 44.0 Call 3.05 3.45 3.25 -0.28 2 234 45.0 Call 2.98 3.25 3.10 -0.26 15 140 46.0 Call 2.76 3.20 3.15 -0.07 0 13 47.0 Call 2.70 3.10 4.00 0.92 0 12 48.0 Call 2.61 2.76 2.59 -0.35 0 387 49.0 Call 2.43 2.63 6.00 3.20 0 42 50.0 Call 2.32 2.51 2.52 -0.14 0 992 51.0 Call 2.21 2.41 3.45 0.92 0 20 52.0 Call 2.12 2.30 2.35 -0.05 0 155 53.0 Call 2.01 2.20 2.77 0.46 0 68 54.0 Call 1.91 2.10 4.70 2.49 0 122 55.0 Call 1.83 2.01 1.90 -0.22 1 245 56.0 Call 1.75 1.93 1.79 -0.23 0 53 57.0 Call 1.67 1.85 4.20 2.26 0 18 58.0 Call 1.60 1.77 2.27 0.41 0 39 59.0 Call 1.53 1.70 3.90 2.12 0 21 60.0 Call 1.50 1.63 1.53 -0.18 2 361 61.0 Call 1.41 1.56 3.80 2.15 0 5 62.0 Call 1.37 1.49 3.70 2.12 0 35 63.0 Call 1.32 1.44 1.40 -0.12 11 146 64.0 Call 1.24 1.39 1.28 -0.17 2 40 65.0 Call 1.15 1.36 1.12 -0.27 2 1,898 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.86 1.07 0.91 -0.09 0 19 17.0 Put 1.09 1.29 1.26 0.03 0 24 18.0 Put 1.38 1.56 1.63 0.15 0 1 19.0 Put 1.70 1.86 1.70 -0.04 0 143 20.0 Put 2.01 2.16 2.08 0.06 0 192 21.0 Put 2.34 2.50 2.53 0.19 0 381 22.0 Put 2.71 2.86 3.08 0.30 0 28 23.0 Put 3.05 3.30 3.10 -0.11 15 224 24.0 Put 3.20 3.80 3.73 0.07 0 28 25.0 Put 3.75 4.25 4.30 0.17 0 209 26.0 Put 4.40 4.70 4.55 -0.05 25 169 27.0 Put 4.40 5.20 3.80 -1.27 0 34 28.0 Put 5.05 5.80 5.80 0.23 0 77 29.0 Put 5.60 6.35 6.60 0.53 0 50 30.0 Put 6.60 7.00 6.77 0.20 8 254 31.0 Put 7.00 7.65 7.70 0.53 0 58 32.0 Put 7.65 8.25 8.50 0.72 0 21 33.0 Put 8.05 8.90 9.05 0.62 0 138 34.0 Put 8.70 9.70 9.67 0.59 0 12 35.0 Put 9.45 10.30 9.80 0.07 0 195 36.0 Put 10.40 11.05 11.03 0.59 0 27 37.0 Put 11.00 11.80 11.15 -0.01 0 30 38.0 Put 12.00 12.60 11.90 0.01 0 32 39.0 Put 12.70 13.30 13.20 0.57 0 32 40.0 Put 13.55 14.05 13.50 0.12 5 439 41.0 Put 14.10 14.75 11.50 -2.66 0 12 42.0 Put 15.15 15.60 12.60 -2.33 0 30 43.0 Put 15.95 16.45 16.59 0.89 0 41 44.0 Put 16.80 17.25 17.51 1.01 0 225 45.0 Put 17.65 18.05 15.88 -1.46 0 81 46.0 Put 18.45 18.90 0.00 0.00 0 0 47.0 Put 19.35 19.75 14.92 -4.14 0 1 48.0 Put 20.20 20.70 16.00 -3.92 0 1 49.0 Put 21.10 21.50 0.00 0.00 0 0 50.0 Put 21.95 22.35 22.50 0.86 0 599 51.0 Put 22.85 23.35 19.70 -2.81 0 111 52.0 Put 23.75 24.15 24.10 0.72 0 50 53.0 Put 23.05 25.10 20.70 -3.58 0 1 54.0 Put 25.55 26.05 0.00 0.00 0 0 55.0 Put 26.55 26.85 22.00 -4.09 0 0 56.0 Put 25.60 27.90 0.00 0.00 0 0 57.0 Put 26.55 28.80 0.00 0.00 0 0 58.0 Put 27.55 29.60 30.05 1.21 0 1 59.0 Put 28.40 30.70 0.00 0.00 0 0 60.0 Put 29.35 31.60 24.43 -6.25 0 42 61.0 Put 30.35 32.65 0.00 0.00 0 0 62.0 Put 32.45 33.60 0.00 0.00 0 0 63.0 Put 32.20 34.50 29.78 -3.71 0 10 64.0 Put 33.15 35.55 0.00 0.00 0 0 65.0 Put 34.10 36.50 28.60 -6.76 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 195 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.70 11.85 10.40 -1.65 0 12 23.0 Call 10.25 10.70 9.85 -1.60 0 10 24.0 Call 9.75 10.15 9.65 -1.25 0 5 25.0 Call 9.05 9.65 0.00 0.00 0 0 26.0 Call 8.70 9.15 9.15 -0.68 0 43 27.0 Call 8.25 8.65 8.90 -0.40 0 76 28.0 Call 7.80 8.20 7.65 -1.15 0 54 29.0 Call 7.35 7.80 12.20 3.89 0 2 30.0 Call 6.90 7.40 6.90 -0.91 3 125 31.0 Call 6.60 7.00 7.00 -0.40 0 16 32.0 Call 6.20 6.65 7.10 0.11 0 28 33.0 Call 5.80 6.30 6.34 -0.29 0 65 34.0 Call 5.50 6.00 5.35 -0.92 0 141 35.0 Call 5.20 5.65 5.50 -0.46 1 52 36.0 Call 4.90 5.50 4.95 -0.71 0 45 37.0 Call 4.60 5.15 5.63 0.27 0 55 38.0 Call 4.40 5.00 4.46 -0.63 0 51 39.0 Call 4.15 4.75 4.05 -0.77 0 55 40.0 Call 3.90 4.50 4.10 -0.45 0 247 41.0 Call 3.65 4.30 3.95 -0.38 0 109 42.0 Call 3.45 4.10 3.45 -0.67 0 42 43.0 Call 3.30 3.95 4.23 0.31 0 57 44.0 Call 3.10 3.75 3.50 -0.23 0 52 45.0 Call 3.05 3.60 3.25 -0.28 0 185 46.0 Call 3.00 3.40 2.97 -0.43 0 12 47.0 Call 2.85 3.25 2.78 -0.48 0 51 48.0 Call 2.77 2.91 2.56 -0.57 0 554 49.0 Call 2.64 2.81 5.80 2.81 0 7 50.0 Call 2.52 2.68 2.40 -0.46 0 258 51.0 Call 2.34 2.57 6.10 3.38 0 1 52.0 Call 2.30 2.45 2.35 -0.24 0 87 53.0 Call 2.19 2.35 2.39 -0.10 0 45 54.0 Call 2.06 2.25 2.35 -0.05 0 12 55.0 Call 1.99 2.16 1.90 -0.40 0 266 56.0 Call 1.89 2.07 2.10 -0.11 0 74 60.0 Call 1.63 1.81 1.60 -0.25 0 267 65.0 Call 1.18 1.49 1.65 0.22 0 1,602 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.70 3.05 3.25 0.19 0 3 23.0 Put 3.00 3.45 3.50 0.03 0 4 24.0 Put 3.35 3.95 3.62 -0.30 0 2 25.0 Put 3.80 4.45 0.00 0.00 0 0 26.0 Put 4.25 4.95 4.90 0.04 0 273 27.0 Put 4.70 5.45 0.00 0.00 0 0 28.0 Put 5.10 6.00 6.00 0.16 0 18 29.0 Put 5.75 6.60 6.90 0.56 0 223 30.0 Put 6.75 7.15 7.52 0.67 0 17 31.0 Put 6.95 7.85 7.62 0.18 0 17 32.0 Put 7.55 8.55 6.59 -1.44 0 50 33.0 Put 8.10 9.15 7.09 -1.58 0 88 34.0 Put 9.00 9.90 9.37 0.06 0 55 35.0 Put 9.65 10.60 10.65 0.65 0 14 36.0 Put 10.40 11.30 11.50 0.80 0 14 37.0 Put 11.05 11.95 12.00 0.60 0 310 38.0 Put 12.00 12.90 12.71 0.58 0 40 39.0 Put 12.75 13.50 9.10 -3.76 0 25 40.0 Put 13.55 14.40 14.30 0.71 0 7 41.0 Put 14.15 15.00 12.30 -2.07 0 1 42.0 Put 15.25 15.85 0.00 0.00 0 0 43.0 Put 16.00 16.65 12.80 -3.17 0 2 44.0 Put 16.85 17.45 17.75 0.98 0 3 45.0 Put 17.85 18.30 16.20 -1.37 0 1 46.0 Put 18.70 19.10 0.00 0.00 0 0 47.0 Put 19.55 20.00 0.00 0.00 0 0 48.0 Put 20.40 20.90 0.00 0.00 0 0 49.0 Put 21.30 21.75 0.00 0.00 0 0 50.0 Put 22.15 22.65 18.55 -3.35 0 2 51.0 Put 23.05 23.60 0.00 0.00 0 0 52.0 Put 23.95 24.40 0.00 0.00 0 0 53.0 Put 24.80 25.25 0.00 0.00 0 0 54.0 Put 25.65 26.15 0.00 0.00 0 0 55.0 Put 24.95 27.25 22.45 -3.88 0 2 56.0 Put 25.95 27.95 28.45 1.21 0 622 60.0 Put 29.55 31.90 29.20 -1.68 0 18 65.0 Put 34.20 36.65 32.20 -3.26 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 287 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 11.80 13.10 12.25 -0.86 0 25 23.0 Call 11.35 11.85 12.05 -0.36 0 43 24.0 Call 10.85 11.35 11.15 -0.79 0 60 25.0 Call 10.40 10.90 10.95 -0.52 5 168 26.0 Call 9.85 10.45 10.43 -0.58 0 54 27.0 Call 9.55 10.00 9.94 -0.60 0 21 28.0 Call 8.90 9.60 9.51 -0.56 0 3 29.0 Call 8.55 9.20 8.64 -1.03 0 22 30.0 Call 8.35 8.85 8.05 -1.21 0 124 31.0 Call 8.00 8.50 8.40 -0.50 2 3 32.0 Call 7.65 8.15 8.05 -0.50 2 19 33.0 Call 7.35 7.90 9.06 0.87 0 35 34.0 Call 7.00 7.55 10.50 2.66 0 53 35.0 Call 6.75 7.25 6.90 -0.63 0 18 36.0 Call 6.40 7.05 6.40 -0.83 0 8 37.0 Call 6.10 6.70 7.10 0.15 0 30 38.0 Call 5.95 6.45 6.85 0.17 0 16 39.0 Call 5.65 6.40 6.62 0.19 0 39 40.0 Call 5.45 6.20 6.40 0.21 0 89 41.0 Call 5.25 5.90 5.85 -0.12 0 540 42.0 Call 5.05 5.70 5.60 -0.14 0 49 43.0 Call 4.95 5.55 5.55 0.03 6 86 44.0 Call 4.70 5.40 5.70 0.40 0 25 45.0 Call 4.50 5.05 4.90 -0.18 3 119 46.0 Call 4.30 4.95 13.03 8.17 0 2 47.0 Call 4.10 4.80 4.25 -0.43 0 31 48.0 Call 3.95 4.65 4.85 0.36 0 5 49.0 Call 3.80 4.60 7.80 3.50 0 4 50.0 Call 3.70 4.45 4.20 0.03 0 57 51.0 Call 3.45 4.30 11.70 7.67 0 2 52.0 Call 3.35 4.15 3.48 -0.42 0 10 53.0 Call 3.30 4.00 3.69 -0.08 0 20 54.0 Call 3.00 3.90 0.00 0.00 0 0 55.0 Call 3.20 3.80 3.52 0.02 0 6 56.0 Call 3.00 3.65 3.13 -0.27 0 104 60.0 Call 2.78 4.05 2.89 -0.16 0 28 65.0 Call 2.35 2.74 2.65 0.04 152 1,162 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.90 4.30 4.03 -0.27 2 57 23.0 Put 4.40 4.70 4.55 -0.05 0 21 24.0 Put 4.80 5.20 5.27 0.14 0 1 25.0 Put 5.40 5.75 6.00 0.33 0 15 26.0 Put 5.90 6.40 0.00 0.00 0 0 27.0 Put 6.10 6.90 0.00 0.00 0 0 28.0 Put 6.80 7.50 7.20 -0.08 0 147 29.0 Put 7.15 8.15 8.45 0.57 0 2 30.0 Put 8.05 8.95 8.40 -0.07 2 133 31.0 Put 8.65 9.55 9.50 0.38 0 21 32.0 Put 9.55 10.20 9.75 -0.01 0 228 33.0 Put 10.30 10.85 10.54 0.13 27 130 34.0 Put 10.50 11.55 11.90 0.85 0 15 35.0 Put 11.50 12.25 11.85 0.10 4 68 36.0 Put 12.05 13.05 12.46 0.01 4 2 37.0 Put 12.55 13.70 10.68 -2.49 0 1 38.0 Put 13.50 14.75 11.10 -2.79 0 11 39.0 Put 14.35 15.35 13.50 -1.14 0 25 40.0 Put 15.20 16.10 14.25 -1.15 0 118 41.0 Put 15.95 16.85 17.05 0.87 0 4 42.0 Put 16.75 17.85 16.09 -0.87 0 221 43.0 Put 17.60 18.45 18.65 0.91 0 20 44.0 Put 18.30 19.40 19.65 1.13 0 1 45.0 Put 19.00 20.15 20.30 1.00 0 38 46.0 Put 20.00 21.30 17.20 -2.88 0 25 47.0 Put 20.90 21.90 17.95 -2.94 0 6 48.0 Put 21.65 22.55 23.05 1.35 0 1 49.0 Put 22.55 23.40 0.00 0.00 0 0 50.0 Put 23.60 24.25 23.85 0.47 3 1,167 51.0 Put 24.25 25.10 0.00 0.00 0 0 52.0 Put 25.15 26.10 0.00 0.00 0 0 53.0 Put 26.25 27.05 0.00 0.00 0 0 54.0 Put 27.05 27.75 0.00 0.00 0 0 55.0 Put 27.90 28.65 28.90 1.19 0 27 56.0 Put 28.85 29.55 29.35 0.75 0 1 60.0 Put 32.45 33.15 33.50 1.26 0 605 65.0 Put 35.75 38.35 38.50 1.70 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 399 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.05 17.10 16.60 -0.79 0 48 17.0 Call 15.25 16.45 15.90 -0.83 0 18 18.0 Call 14.80 15.90 15.35 -0.71 0 31 19.0 Call 14.15 15.35 14.50 -0.90 0 48 20.0 Call 13.70 14.80 13.80 -1.07 0 302 21.0 Call 13.25 13.80 12.80 -1.55 0 102 22.0 Call 12.75 13.35 13.05 -0.79 0 18 23.0 Call 12.30 12.85 20.80 7.38 0 8 24.0 Call 11.90 12.45 22.50 9.50 0 3 25.0 Call 11.45 12.05 11.70 -0.88 0 177 26.0 Call 11.10 11.65 13.39 1.23 0 25 27.0 Call 10.65 11.20 10.35 -1.39 0 13 28.0 Call 10.25 10.85 10.10 -1.25 0 57 29.0 Call 9.95 10.50 9.80 -1.15 0 5 30.0 Call 9.55 10.15 9.85 -0.71 21 920 31.0 Call 9.20 9.80 9.50 -0.66 1 371 32.0 Call 8.95 9.50 9.52 -0.30 17 58 33.0 Call 8.60 9.15 9.15 -0.35 3 26 34.0 Call 8.35 8.90 8.81 -0.38 13 36 35.0 Call 8.00 8.60 8.59 -0.29 6 280 36.0 Call 7.75 8.35 7.70 -0.87 0 106 37.0 Call 7.50 8.10 7.90 -0.36 0 55 38.0 Call 7.25 7.85 7.65 -0.30 1 127 39.0 Call 7.05 7.60 6.90 -0.84 0 94 40.0 Call 6.80 7.35 7.11 -0.41 12 755 41.0 Call 6.60 7.20 7.03 -0.27 0 154 42.0 Call 6.40 7.05 6.40 -0.68 0 187 43.0 Call 6.25 6.75 6.25 -0.62 1 583 44.0 Call 6.05 6.60 6.42 -0.23 2 1,601 45.0 Call 5.85 6.35 6.15 -0.31 1 1,795 46.0 Call 5.65 6.35 7.25 0.97 0 24 47.0 Call 5.50 6.10 10.20 4.11 0 45 48.0 Call 5.35 6.00 5.25 -0.65 0 526 49.0 Call 5.20 5.85 6.06 0.30 0 27 50.0 Call 5.15 5.70 5.62 0.01 0 1,047 51.0 Call 4.95 5.50 5.69 0.23 0 18 52.0 Call 4.80 5.35 13.15 7.84 0 3 53.0 Call 4.70 5.35 5.75 0.59 0 15 54.0 Call 4.55 5.05 5.15 0.11 0 43 55.0 Call 4.45 5.00 4.35 -0.57 0 239 56.0 Call 4.35 4.90 4.75 -0.05 0 11 57.0 Call 4.25 5.00 0.00 0.00 0 0 58.0 Call 4.15 4.75 5.15 0.59 0 84 59.0 Call 4.05 4.55 9.20 4.75 0 2 60.0 Call 4.10 4.45 4.20 -0.14 3 1,625 61.0 Call 3.85 4.35 11.50 7.28 0 4 62.0 Call 3.80 4.30 4.70 0.59 0 6 63.0 Call 3.75 4.30 3.76 -0.28 0 128 64.0 Call 3.65 4.05 4.20 0.24 0 7 65.0 Call 3.65 4.00 3.80 -0.08 5 2,461 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 2.38 2.91 2.65 -0.18 1 40 17.0 Put 2.82 3.15 2.99 -0.19 2 3 18.0 Put 3.00 3.55 3.45 -0.08 0 4 19.0 Put 3.40 4.00 3.85 -0.03 0 180 20.0 Put 4.00 4.45 4.20 -0.16 1 512 21.0 Put 4.40 5.10 5.00 0.16 0 443 22.0 Put 4.90 5.55 5.50 0.16 0 288 23.0 Put 5.45 6.00 6.45 0.52 0 7 24.0 Put 5.85 6.65 6.58 0.06 0 13 25.0 Put 6.75 7.20 7.00 -0.10 6 112 26.0 Put 7.25 8.00 5.40 -2.29 0 11 27.0 Put 7.85 8.40 8.45 0.17 0 17 28.0 Put 8.50 9.05 8.65 -0.24 1 1 29.0 Put 9.10 9.70 9.76 0.27 0 14 30.0 Put 9.80 10.35 10.09 -0.01 32 206 31.0 Put 10.45 11.00 10.70 -0.01 25 38 32.0 Put 11.50 11.75 11.55 0.18 2 105 33.0 Put 11.75 12.50 11.60 -0.46 0 17 34.0 Put 12.45 13.10 13.10 0.35 0 9 35.0 Put 13.20 13.95 13.76 0.32 0 142 36.0 Put 13.90 14.60 14.45 0.32 0 32 37.0 Put 14.60 15.40 14.70 -0.12 0 19 38.0 Put 15.35 16.20 15.77 0.26 0 840 39.0 Put 16.05 16.85 16.50 0.21 0 12 40.0 Put 17.00 17.75 17.35 0.28 10 283 41.0 Put 17.65 18.50 18.25 0.39 0 26 42.0 Put 18.45 19.30 15.90 -2.74 0 104 43.0 Put 19.20 20.10 17.98 -1.44 0 3 44.0 Put 20.00 20.90 17.40 -2.80 0 15 45.0 Put 20.90 21.75 21.40 0.39 0 214 46.0 Put 21.65 22.55 0.00 0.00 0 0 47.0 Put 22.55 23.40 0.00 0.00 0 0 48.0 Put 23.40 24.20 0.00 0.00 0 0 49.0 Put 24.25 24.95 0.00 0.00 0 0 50.0 Put 25.05 25.95 26.13 0.98 0 73 51.0 Put 25.95 26.70 0.00 0.00 0 0 52.0 Put 26.80 27.55 0.00 0.00 0 0 53.0 Put 27.65 28.60 0.00 0.00 0 0 54.0 Put 28.55 29.25 0.00 0.00 0 0 55.0 Put 29.40 30.25 0.00 0.00 0 0 56.0 Put 30.30 31.15 27.30 -3.03 0 1 57.0 Put 31.20 32.00 0.00 0.00 0 0 58.0 Put 32.05 32.80 0.00 0.00 0 0 59.0 Put 32.95 33.70 0.00 0.00 0 0 60.0 Put 33.90 34.70 34.93 1.07 0 1,732 61.0 Put 34.75 35.55 0.00 0.00 0 0 62.0 Put 35.70 36.45 33.19 -2.44 0 288 63.0 Put 36.60 37.35 0.00 0.00 0 0 64.0 Put 37.50 38.20 0.00 0.00 0 0 65.0 Put 38.30 39.20 38.40 0.01 1 1,394 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 763 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 17.35 18.55 18.00 -1.50 1 59 17.0 Call 16.50 19.50 17.40 -1.41 0 4 18.0 Call 16.05 19.30 16.45 -1.84 0 5 19.0 Call 15.45 18.90 18.00 0.22 0 1 20.0 Call 15.60 16.90 16.15 -1.13 10 706 21.0 Call 14.80 18.00 17.00 0.23 2 217 22.0 Call 14.55 16.35 15.00 -1.26 0 24 23.0 Call 14.20 16.45 14.90 -0.85 0 32 24.0 Call 13.80 15.80 21.00 5.75 0 6 25.0 Call 14.00 15.40 13.95 -0.79 0 1,075 26.0 Call 13.40 15.60 16.79 2.42 0 65 27.0 Call 12.80 14.40 19.40 5.40 0 30 28.0 Call 12.30 14.10 13.20 -0.42 0 34 29.0 Call 11.25 14.90 13.50 0.14 0 13 30.0 Call 12.00 13.45 13.60 0.49 46 537 31.0 Call 11.75 14.10 12.35 -0.52 0 131 32.0 Call 10.90 13.05 12.00 -0.63 0 114 33.0 Call 10.95 13.50 11.70 -0.68 0 81 34.0 Call 10.45 12.95 11.00 -1.14 0 21 35.0 Call 10.95 11.95 11.10 -0.80 6 241 36.0 Call 10.00 12.20 12.00 0.34 0 31 37.0 Call 9.15 12.50 11.80 0.38 0 77 38.0 Call 10.50 12.50 11.70 0.52 1 122 39.0 Call 10.10 11.45 10.90 -0.04 0 66 40.0 Call 10.20 10.40 10.40 -0.29 17 1,078 41.0 Call 9.60 11.20 10.03 -0.46 1 34 42.0 Call 9.60 11.05 10.00 -0.29 0 238 43.0 Call 9.35 10.55 10.25 0.16 5 318 44.0 Call 9.25 10.50 9.60 -0.29 0 65 45.0 Call 9.00 9.70 9.50 -0.19 10 328 46.0 Call 8.50 9.90 11.60 2.05 0 38 47.0 Call 7.35 10.50 10.90 1.46 0 16 48.0 Call 8.45 10.00 13.85 4.52 0 20 49.0 Call 7.05 10.55 21.76 12.54 0 8 50.0 Call 8.30 9.65 8.85 -0.26 2 293 51.0 Call 7.50 10.25 15.00 6.00 0 26 52.0 Call 8.10 10.05 15.50 6.62 0 3 53.0 Call 7.95 9.30 15.50 6.73 0 1 54.0 Call 7.85 9.15 0.00 0.00 0 0 55.0 Call 7.55 9.50 7.96 -0.59 0 61 56.0 Call 7.60 9.55 15.20 6.76 0 35 57.0 Call 7.50 9.10 8.00 -0.33 0 4 58.0 Call 7.25 8.70 8.30 0.08 0 23 59.0 Call 7.10 8.65 8.03 -0.07 0 11 60.0 Call 7.15 8.25 7.41 -0.58 0 849 61.0 Call 6.95 8.25 7.77 -0.11 0 8 62.0 Call 6.85 8.90 7.30 -0.47 0 20 63.0 Call 6.85 8.15 7.41 -0.25 4 198 64.0 Call 6.65 7.70 7.50 -0.05 0 64 65.0 Call 6.40 7.55 7.35 -0.09 11 3,524 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 3.80 4.85 4.75 -0.32 0 13 17.0 Put 4.80 5.80 5.50 0.12 0 3 18.0 Put 5.30 6.30 0.00 0.00 0 0 19.0 Put 5.80 7.10 6.00 -0.37 0 1 20.0 Put 6.35 7.60 6.97 0.11 5 125 21.0 Put 6.95 8.15 7.58 0.23 5 99 22.0 Put 7.45 9.15 6.20 -1.65 0 13 23.0 Put 8.05 9.50 7.00 -1.34 0 17 24.0 Put 8.65 10.70 0.00 0.00 0 0 25.0 Put 9.55 9.85 9.80 0.47 18 1,493 26.0 Put 9.85 11.20 0.00 0.00 0 0 27.0 Put 10.50 11.90 10.08 -0.50 0 4 28.0 Put 11.15 12.60 12.24 1.04 0 4 29.0 Put 11.85 13.00 10.50 -1.43 0 14 30.0 Put 12.50 14.05 13.70 1.02 0 78 31.0 Put 13.20 14.80 0.00 0.00 0 0 32.0 Put 13.85 15.55 0.00 0.00 0 0 33.0 Put 14.55 16.30 0.00 0.00 0 0 34.0 Put 15.30 17.00 15.90 0.21 0 5 35.0 Put 16.00 17.75 15.00 -1.44 0 13 36.0 Put 16.75 18.45 0.00 0.00 0 0 37.0 Put 17.50 19.50 16.31 -1.64 0 12 38.0 Put 18.25 20.10 19.30 0.60 0 10 39.0 Put 19.05 21.40 17.00 -2.46 0 23 40.0 Put 19.80 21.85 21.40 1.19 0 901 41.0 Put 20.60 22.40 18.80 -2.20 0 21 42.0 Put 21.40 23.45 20.95 -0.85 0 131 43.0 Put 22.20 24.25 21.00 -1.59 0 19 44.0 Put 23.00 25.00 25.00 1.62 0 11 45.0 Put 23.75 25.80 25.35 1.17 0 2 46.0 Put 24.60 27.05 0.00 0.00 0 0 47.0 Put 25.40 27.45 24.50 -1.41 0 3 48.0 Put 26.30 28.30 0.00 0.00 0 0 49.0 Put 27.10 29.30 0.00 0.00 0 0 50.0 Put 27.90 30.10 25.94 -2.62 0 37 51.0 Put 28.75 30.95 0.00 0.00 0 0 52.0 Put 29.60 31.80 0.00 0.00 0 0 53.0 Put 30.50 32.65 0.00 0.00 0 0 54.0 Put 30.65 34.15 0.00 0.00 0 0 55.0 Put 31.45 34.95 33.90 0.93 0 1 56.0 Put 32.00 35.85 34.60 0.75 0 4 57.0 Put 33.05 36.65 0.00 0.00 0 0 58.0 Put 33.90 37.65 36.59 0.98 0 8 59.0 Put 34.50 38.45 0.00 0.00 0 0 60.0 Put 36.25 39.30 38.77 1.39 0 385 61.0 Put 36.85 40.15 0.00 0.00 0 0 62.0 Put 37.00 41.30 40.25 1.11 0 9 63.0 Put 38.00 42.30 41.10 1.07 0 4 64.0 Put 40.20 43.15 0.00 0.00 0 0 65.0 Put 41.30 43.10 42.58 0.79 0 208 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2021 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 20, 2021 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 29.07 29.12 29.29 0.00 0.00 4800X800 0.00 0.00 42,573 Mon Dec 20 2021 7:28:23 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 23 2021 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.05 13.50 0.00 0.00 0 0 17.0 Call 12.05 12.65 0.00 0.00 0 0 18.0 Call 11.15 11.55 0.00 0.00 0 0 19.0 Call 10.15 10.50 0.00 0.00 0 0 20.0 Call 9.15 9.55 10.39 1.10 0 5 21.0 Call 8.05 8.50 8.75 0.45 0 1 22.0 Call 6.95 7.50 0.00 0.00 0 0 23.0 Call 6.15 6.50 0.00 0.00 0 0 24.0 Call 5.25 5.55 0.00 0.00 0 0 25.0 Call 4.30 4.50 4.75 0.38 0 224 26.0 Call 3.40 3.55 3.79 0.34 0 27 27.0 Call 2.56 2.71 2.70 0.11 0 37 28.0 Call 1.79 1.91 2.00 0.15 0 73 29.0 Call 1.16 1.28 1.29 0.05 0 418 30.0 Call 0.76 0.81 0.81 0.03 0 2,146 31.0 Call 0.48 0.50 0.50 0.01 0 1,217 32.0 Call 0.28 0.31 0.30 0.00 0 923 33.0 Call 0.16 0.18 0.19 0.02 0 1,071 33.5 Call 0.12 0.15 0.12 -0.01 0 363 34.0 Call 0.09 0.11 0.10 0.00 0 1,344 34.5 Call 0.07 0.09 0.06 -0.02 0 116 35.0 Call 0.05 0.07 0.08 0.02 0 1,665 35.5 Call 0.04 0.05 0.05 0.00 0 300 36.0 Call 0.03 0.05 0.04 0.00 0 400 36.5 Call 0.02 0.04 0.03 0.00 0 627 37.0 Call 0.02 0.04 0.03 0.00 0 929 37.5 Call 0.02 0.03 0.02 0.00 0 213 38.0 Call 0.01 0.03 0.03 0.01 0 1,001 38.5 Call 0.01 0.03 0.03 0.01 0 250 39.0 Call 0.01 0.03 0.03 0.01 0 2,129 39.5 Call 0.01 0.03 0.03 0.01 0 106 40.0 Call 0.00 0.03 0.02 0.00 0 1,159 40.5 Call 0.00 0.04 0.04 0.02 0 70 41.0 Call 0.01 0.03 0.02 0.01 0 143 41.5 Call 0.00 0.03 0.03 0.02 0 36 42.0 Call 0.01 0.07 0.03 0.02 0 915 42.5 Call 0.00 0.03 0.06 0.05 0 46 43.0 Call 0.00 0.03 0.02 0.01 0 134 43.5 Call 0.00 0.03 0.03 0.02 0 30 44.0 Call 0.00 0.03 0.06 0.05 0 307 44.5 Call 0.00 0.03 0.03 0.03 0 34 45.0 Call 0.00 0.03 0.04 0.04 0 200 45.5 Call 0.00 0.03 0.05 0.05 0 23 46.0 Call 0.00 0.03 0.03 0.03 0 27 47.0 Call 0.00 0.03 0.03 0.03 0 34 48.0 Call 0.00 0.03 0.04 0.04 0 42 49.0 Call 0.01 0.10 0.02 0.02 0 214 50.0 Call 0.00 0.03 0.04 0.04 0 262 55.0 Call 0.00 0.03 0.03 0.03 0 156 60.0 Call 0.01 0.03 0.02 0.02 0 441 65.0 Call 0.00 0.03 0.02 0.02 0 540 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 55.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.00 0.00 0 0 18.0 Put 0.00 0.03 0.01 0.00 0 5 19.0 Put 0.01 0.03 0.02 0.01 0 195 20.0 Put 0.01 0.02 0.03 0.01 0 2 21.0 Put 0.00 0.03 0.03 0.01 0 82 22.0 Put 0.02 0.04 0.03 0.00 0 63 23.0 Put 0.04 0.05 0.04 0.00 0 343 24.0 Put 0.06 0.08 0.06 -0.01 0 138 25.0 Put 0.10 0.13 0.12 0.00 0 3,842 26.0 Put 0.18 0.20 0.20 0.01 0 522 27.0 Put 0.33 0.35 0.33 -0.01 0 872 28.0 Put 0.57 0.64 0.57 -0.04 0 2,239 29.0 Put 0.98 1.01 1.03 0.04 0 2,901 30.0 Put 1.47 1.56 1.50 -0.04 0 3,612 31.0 Put 2.16 2.25 2.18 -0.06 0 1,601 32.0 Put 2.89 3.15 2.98 -0.07 0 1,105 33.0 Put 3.80 3.95 3.66 -0.27 0 313 33.5 Put 4.25 4.65 4.57 0.18 0 38 34.0 Put 4.75 4.90 4.81 -0.05 0 291 34.5 Put 5.20 5.55 4.06 -1.28 0 34 35.0 Put 5.65 5.85 5.47 -0.35 0 559 35.5 Put 6.20 6.55 5.83 -0.47 0 108 36.0 Put 6.65 6.85 6.09 -0.70 0 291 36.5 Put 7.10 7.55 5.88 -1.41 0 42 37.0 Put 7.65 8.05 7.50 -0.28 0 161 37.5 Put 8.00 8.65 7.50 -0.78 0 26 38.0 Put 8.60 9.10 8.37 -0.41 0 205 38.5 Put 9.15 9.45 8.85 -0.43 0 79 39.0 Put 9.60 9.80 9.75 -0.02 0 103 39.5 Put 10.15 10.40 9.75 -0.52 0 64 40.0 Put 10.60 10.95 10.46 -0.31 0 148 40.5 Put 11.10 11.50 10.74 -0.53 0 45 41.0 Put 11.55 12.00 10.94 -0.83 0 19 41.5 Put 12.10 12.50 11.70 -0.57 0 21 42.0 Put 12.65 13.00 12.78 0.01 0 37 42.5 Put 13.15 13.65 12.57 -0.70 0 63 43.0 Put 13.60 13.90 7.61 -6.15 0 91 43.5 Put 14.10 14.45 0.00 0.00 0 0 44.0 Put 14.60 15.05 13.70 -1.06 0 17 44.5 Put 14.95 15.45 8.60 -6.66 0 38 45.0 Put 15.55 16.10 13.90 -1.86 0 7 45.5 Put 16.00 16.55 10.20 -6.06 0 1 46.0 Put 16.60 17.00 8.50 -8.26 0 21 47.0 Put 17.65 18.10 16.91 -0.85 0 33 48.0 Put 18.65 19.00 18.85 0.09 0 12 49.0 Put 19.65 20.05 10.90 -8.86 0 7 50.0 Put 20.60 21.05 11.70 -9.06 0 22 55.0 Put 25.45 26.20 18.15 -7.61 0 58 60.0 Put 30.40 31.05 19.30 -11.46 0 13 65.0 Put 35.45 36.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 31 2021 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 18.0 Call 11.00 11.60 0.00 0.00 0 0 19.0 Call 10.00 10.80 0.00 0.00 0 0 20.0 Call 8.75 9.75 0.00 0.00 0 0 21.0 Call 7.80 8.55 0.00 0.00 0 0 22.0 Call 7.15 7.65 8.44 1.08 0 3 23.0 Call 6.15 6.60 0.00 0.00 0 0 24.0 Call 5.40 5.60 6.50 1.00 0 10 25.0 Call 4.60 4.80 4.93 0.31 0 69 26.0 Call 3.80 3.95 4.25 0.45 0 15 27.0 Call 3.05 3.20 3.35 0.30 0 55 28.0 Call 2.42 2.50 2.58 0.20 0 124 29.0 Call 1.77 1.93 1.88 -0.01 0 218 30.0 Call 1.41 1.48 1.48 0.04 0 736 31.0 Call 1.06 1.11 1.13 0.05 0 636 32.0 Call 0.77 0.84 0.82 0.02 0 1,532 33.0 Call 0.57 0.62 0.61 0.01 0 748 34.0 Call 0.42 0.46 0.45 0.01 0 1,004 35.0 Call 0.31 0.34 0.34 0.01 0 2,948 36.0 Call 0.23 0.27 0.25 0.00 0 590 36.5 Call 0.20 0.24 0.21 -0.01 0 669 37.0 Call 0.18 0.21 0.20 0.00 0 2,564 37.5 Call 0.16 0.19 0.16 -0.01 0 413 38.0 Call 0.14 0.16 0.15 0.00 0 454 38.5 Call 0.12 0.15 0.13 0.00 0 234 39.0 Call 0.11 0.13 0.12 0.00 0 646 39.5 Call 0.10 0.12 0.10 -0.01 0 107 40.0 Call 0.09 0.10 0.09 -0.01 0 7,797 40.5 Call 0.08 0.10 0.09 0.00 0 317 41.0 Call 0.07 0.09 0.09 0.01 0 1,665 41.5 Call 0.07 0.09 0.15 0.08 0 160 42.0 Call 0.06 0.07 0.06 -0.01 0 2,550 42.5 Call 0.06 0.08 0.07 0.01 0 56 43.0 Call 0.05 0.06 0.05 -0.01 0 931 43.5 Call 0.05 0.07 0.06 0.00 0 95 44.0 Call 0.05 0.06 0.05 0.00 0 1,114 44.5 Call 0.04 0.06 0.08 0.03 0 92 45.0 Call 0.04 0.06 0.05 0.00 0 5,457 45.5 Call 0.04 0.06 0.12 0.07 0 18 46.0 Call 0.04 0.06 0.04 -0.01 0 640 47.0 Call 0.03 0.05 0.04 0.00 0 654 48.0 Call 0.03 0.05 0.03 -0.01 0 1,020 49.0 Call 0.02 0.09 0.04 0.00 0 640 50.0 Call 0.02 0.04 0.03 0.00 0 4,983 51.0 Call 0.02 0.04 0.03 0.00 0 414 52.0 Call 0.00 0.11 0.03 0.00 0 466 53.0 Call 0.01 0.11 0.04 0.01 0 495 54.0 Call 0.01 0.11 0.03 0.01 0 325 55.0 Call 0.01 0.03 0.02 0.00 0 1,545 56.0 Call 0.01 0.02 0.01 -0.01 0 4,673 60.0 Call 0.00 0.03 0.02 0.01 0 1,337 65.0 Call 0.00 0.02 0.02 0.02 0 2,338 Strike 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 18.0 Put 0.01 0.08 0.11 0.06 0 1 19.0 Put 0.01 0.09 0.00 0.00 0 0 20.0 Put 0.04 0.09 0.07 0.00 0 73 21.0 Put 0.06 0.13 0.08 -0.01 0 20 22.0 Put 0.09 0.15 0.12 0.00 0 460 23.0 Put 0.17 0.19 0.16 -0.02 0 59 24.0 Put 0.25 0.31 0.20 -0.08 0 1,448 25.0 Put 0.39 0.41 0.39 -0.01 0 5,563 26.0 Put 0.55 0.59 0.58 -0.01 0 687 27.0 Put 0.80 0.86 0.84 0.00 0 537 28.0 Put 1.14 1.21 1.21 0.04 0 2,985 29.0 Put 1.58 1.80 1.59 -0.10 0 1,023 30.0 Put 2.12 2.28 2.12 -0.12 0 842 31.0 Put 2.77 2.90 2.80 -0.09 0 526 32.0 Put 3.45 3.60 3.50 -0.10 0 541 33.0 Put 4.20 4.40 4.01 -0.39 0 319 34.0 Put 5.10 5.35 5.15 -0.09 0 856 35.0 Put 5.90 6.10 5.86 -0.27 0 1,202 36.0 Put 6.85 7.25 6.55 -0.50 0 379 36.5 Put 7.30 7.90 6.34 -1.18 0 51 37.0 Put 7.80 8.00 7.90 -0.10 0 526 37.5 Put 8.30 8.60 8.03 -0.45 0 62 38.0 Put 8.80 9.20 8.38 -0.57 0 487 38.5 Put 9.20 9.45 8.87 -0.57 0 261 39.0 Put 9.70 10.05 9.49 -0.43 0 550 39.5 Put 10.05 10.80 9.77 -0.64 0 18 40.0 Put 10.65 11.10 10.44 -0.46 0 1,013 40.5 Put 10.70 12.15 10.95 -0.44 0 21 41.0 Put 11.55 12.20 10.00 -1.88 0 558 41.5 Put 12.15 12.90 8.51 -3.87 0 8 42.0 Put 12.65 13.00 12.78 -0.09 0 69 42.5 Put 13.05 13.60 12.36 -1.01 0 22 43.0 Put 13.60 14.15 13.35 -0.51 0 47 43.5 Put 14.10 14.55 12.85 -1.51 0 1 44.0 Put 14.60 15.15 13.92 -0.94 0 298 44.5 Put 15.10 15.70 8.31 -7.05 0 1 45.0 Put 15.70 16.10 15.61 -0.24 0 214 45.5 Put 16.05 16.65 0.00 0.00 0 0 46.0 Put 16.40 17.20 15.10 -1.75 0 21 47.0 Put 17.60 18.20 16.92 -0.93 0 5 48.0 Put 18.60 19.00 9.70 -9.14 0 13 49.0 Put 19.55 20.00 16.35 -3.49 0 138 50.0 Put 20.60 21.20 14.15 -6.69 0 28 51.0 Put 21.55 22.25 12.05 -9.78 0 10 52.0 Put 22.55 23.20 21.25 -1.58 0 68 53.0 Put 23.55 24.40 0.00 0.00 0 0 54.0 Put 24.55 25.00 14.00 -10.83 0 0 55.0 Put 25.35 26.20 24.38 -1.44 0 2 56.0 Put 26.55 27.55 19.66 -7.16 0 1 60.0 Put 30.25 31.40 23.30 -7.51 0 1,665 65.0 Put 35.05 36.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 7 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.10 13.45 0.00 0.00 0 0 17.0 Call 11.90 12.60 0.00 0.00 0 0 18.0 Call 11.10 11.50 0.00 0.00 0 0 19.0 Call 10.20 10.55 0.00 0.00 0 0 20.0 Call 9.05 9.55 10.45 1.09 0 5 21.0 Call 8.20 8.65 0.00 0.00 0 0 22.0 Call 7.15 7.65 0.00 0.00 0 0 23.0 Call 6.35 6.75 0.00 0.00 0 0 24.0 Call 5.65 5.80 0.00 0.00 0 0 25.0 Call 4.85 5.05 4.95 0.08 0 26 26.0 Call 4.10 4.30 5.24 1.12 0 2 27.0 Call 3.35 3.60 3.30 -0.12 0 6 28.0 Call 2.70 2.93 2.85 0.04 0 191 29.0 Call 2.23 2.38 2.34 0.01 0 67 30.0 Call 1.83 1.93 2.00 0.12 0 178 31.0 Call 1.47 1.55 1.51 0.00 0 428 31.5 Call 1.26 1.39 1.46 0.12 0 30 32.0 Call 1.17 1.25 1.27 0.07 0 179 32.5 Call 1.03 1.10 1.13 0.07 0 25 33.0 Call 0.88 0.99 1.01 0.07 0 151 33.5 Call 0.82 0.89 0.90 0.05 0 18 34.0 Call 0.74 0.79 0.80 0.04 0 49 34.5 Call 0.65 0.71 0.72 0.04 0 31 35.0 Call 0.58 0.64 0.58 -0.03 0 494 35.5 Call 0.52 0.56 0.57 0.03 0 208 36.0 Call 0.45 0.51 0.52 0.04 0 170 36.5 Call 0.42 0.46 0.42 -0.02 0 78 37.0 Call 0.38 0.41 0.38 -0.02 0 122 37.5 Call 0.34 0.38 0.35 -0.01 0 98 38.0 Call 0.31 0.34 0.33 0.01 0 393 38.5 Call 0.28 0.31 0.41 0.12 0 92 39.0 Call 0.25 0.28 0.27 0.01 0 225 39.5 Call 0.23 0.26 0.23 -0.01 0 20 40.0 Call 0.21 0.24 0.26 0.04 0 1,527 40.5 Call 0.19 0.22 0.21 0.00 0 64 41.0 Call 0.17 0.20 0.20 0.01 0 33 41.5 Call 0.16 0.19 0.27 0.10 0 25 42.0 Call 0.15 0.17 0.16 0.00 0 110 43.0 Call 0.13 0.15 0.15 0.01 0 87 44.0 Call 0.11 0.13 0.11 -0.01 0 65 45.0 Call 0.09 0.11 0.11 0.01 0 309 46.0 Call 0.08 0.10 0.13 0.04 0 13 47.0 Call 0.07 0.09 0.13 0.05 0 17 48.0 Call 0.07 0.08 0.23 0.16 0 17 49.0 Call 0.06 0.08 0.10 0.03 0 74 50.0 Call 0.05 0.06 0.07 0.01 0 117 55.0 Call 0.03 0.05 0.05 0.01 0 1,190 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.07 0.03 -0.01 0 32 17.0 Put 0.01 0.09 0.06 0.01 0 1 18.0 Put 0.02 0.10 0.07 0.01 0 3 19.0 Put 0.04 0.13 0.07 -0.01 0 3 20.0 Put 0.10 0.14 0.12 0.00 0 217 21.0 Put 0.14 0.18 0.19 0.03 0 12 22.0 Put 0.21 0.25 0.30 0.07 0 32 23.0 Put 0.31 0.36 0.33 0.00 0 36 24.0 Put 0.44 0.49 0.53 0.06 0 66 25.0 Put 0.63 0.68 0.61 -0.05 0 195 26.0 Put 0.88 0.93 0.91 0.00 0 399 27.0 Put 1.18 1.24 1.11 -0.10 0 277 28.0 Put 1.56 1.63 1.58 -0.01 0 176 29.0 Put 2.01 2.23 1.90 -0.22 0 172 30.0 Put 2.56 2.73 2.41 -0.26 0 552 31.0 Put 3.15 3.30 2.89 -0.41 0 65 31.5 Put 3.50 3.65 3.58 -0.05 0 21 32.0 Put 3.85 4.00 3.60 -0.39 0 325 32.5 Put 4.25 4.35 3.95 -0.40 0 18 33.0 Put 4.60 4.75 4.30 -0.43 0 66 33.5 Put 5.00 5.20 4.09 -1.05 0 5 34.0 Put 5.35 5.55 5.06 -0.49 0 536 34.5 Put 5.80 6.10 5.85 -0.12 0 3 35.0 Put 6.20 6.40 6.00 -0.40 0 61 35.5 Put 6.65 6.95 5.66 -1.17 0 2 36.0 Put 7.10 7.30 6.82 -0.46 0 37 36.5 Put 7.55 7.85 6.55 -1.18 0 13 37.0 Put 8.05 8.30 7.74 -0.45 0 54 37.5 Put 8.50 8.65 7.46 -1.19 0 11 38.0 Put 8.95 9.10 8.66 -0.46 0 29 38.5 Put 9.35 9.60 9.11 -0.47 0 11 39.0 Put 9.85 10.05 9.62 -0.43 0 27 39.5 Put 10.30 10.75 10.09 -0.44 0 32 40.0 Put 10.90 11.15 10.58 -0.44 0 30 40.5 Put 11.25 11.75 5.70 -5.80 0 1 41.0 Put 11.70 12.30 11.56 -0.42 0 12 41.5 Put 12.20 12.85 11.26 -1.21 0 1 42.0 Put 12.60 13.30 12.53 -0.43 0 11 43.0 Put 13.70 14.25 13.38 -0.56 0 3 44.0 Put 14.55 15.30 13.93 -0.99 0 2 45.0 Put 15.70 16.05 0.00 0.00 0 0 46.0 Put 16.55 17.15 0.00 0.00 0 0 47.0 Put 17.55 18.20 0.00 0.00 0 0 48.0 Put 18.65 19.10 0.00 0.00 0 0 49.0 Put 19.60 20.20 0.00 0.00 0 0 50.0 Put 20.60 21.35 0.00 0.00 0 0 55.0 Put 25.60 26.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.00 13.50 0.00 0.00 0 0 17.0 Call 12.10 12.50 0.00 0.00 0 0 18.0 Call 11.00 11.55 0.00 0.00 0 0 19.0 Call 10.10 10.65 0.00 0.00 0 0 20.0 Call 9.25 9.60 0.00 0.00 0 0 21.0 Call 8.25 8.70 0.00 0.00 0 0 22.0 Call 7.20 7.80 0.00 0.00 0 0 23.0 Call 6.70 6.90 0.00 0.00 0 0 24.0 Call 5.80 6.00 0.00 0.00 0 0 25.0 Call 5.10 5.30 0.00 0.00 0 0 26.0 Call 4.40 4.60 5.60 1.19 0 33 27.0 Call 3.75 3.90 5.00 1.24 0 26 28.0 Call 3.15 3.30 3.20 0.00 0 72 29.0 Call 2.64 2.74 2.81 0.13 0 113 30.0 Call 2.13 2.26 2.25 0.05 0 265 31.0 Call 1.82 1.90 2.00 0.16 0 106 31.5 Call 1.53 1.74 1.62 -0.05 0 61 32.0 Call 1.47 1.58 1.70 0.17 0 167 32.5 Call 1.34 1.44 1.86 0.47 0 70 33.0 Call 1.24 1.30 1.25 -0.02 0 12 33.5 Call 1.12 1.21 1.25 0.09 0 11 34.0 Call 1.01 1.09 1.12 0.07 0 99 34.5 Call 0.92 0.98 0.89 -0.06 0 18 35.0 Call 0.82 0.90 0.87 0.00 0 71 35.5 Call 0.77 0.84 1.20 0.40 0 20 36.0 Call 0.70 0.76 0.79 0.06 0 54 36.5 Call 0.64 0.70 0.70 0.04 0 32 37.0 Call 0.58 0.63 0.61 0.00 0 188 37.5 Call 0.53 0.57 0.55 0.00 0 137 38.0 Call 0.48 0.53 0.51 0.00 0 76 38.5 Call 0.44 0.48 0.43 -0.03 0 10 39.0 Call 0.41 0.45 0.57 0.14 0 22 39.5 Call 0.37 0.42 0.59 0.19 0 97 40.0 Call 0.34 0.38 0.38 0.02 0 292 40.5 Call 0.32 0.36 0.50 0.16 0 89 41.0 Call 0.29 0.33 0.30 -0.01 0 286 41.5 Call 0.27 0.31 0.34 0.05 0 5 42.0 Call 0.25 0.29 0.45 0.18 0 11 43.0 Call 0.21 0.25 0.23 0.00 0 16 45.0 Call 0.16 0.20 0.23 0.05 0 49 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.02 0.10 0.06 0.00 0 29 17.0 Put 0.05 0.13 0.10 0.01 0 5 18.0 Put 0.05 0.16 0.17 0.06 0 1 19.0 Put 0.09 0.19 0.00 0.00 0 0 20.0 Put 0.17 0.21 0.19 0.00 0 120 21.0 Put 0.24 0.28 0.27 0.01 0 3 22.0 Put 0.34 0.39 0.38 0.01 0 255 23.0 Put 0.48 0.52 0.50 0.00 0 3,420 24.0 Put 0.65 0.73 0.66 -0.03 0 138 25.0 Put 0.88 0.94 0.90 -0.01 0 3,442 26.0 Put 1.16 1.22 1.17 -0.02 0 3,048 27.0 Put 1.50 1.57 1.43 -0.10 0 2,272 28.0 Put 1.92 2.04 1.94 -0.04 0 106 29.0 Put 2.38 2.54 2.39 -0.07 0 3,044 30.0 Put 2.93 3.05 2.89 -0.10 0 213 31.0 Put 3.50 3.65 3.57 -0.06 0 26 31.5 Put 3.85 4.00 3.20 -0.75 0 27 32.0 Put 4.20 4.40 4.05 -0.26 0 50 32.5 Put 4.55 4.70 4.79 0.12 0 21 33.0 Put 4.90 5.05 4.69 -0.36 0 79 33.5 Put 5.30 5.45 0.00 0.00 0 0 34.0 Put 5.70 5.85 5.47 -0.37 0 13 34.5 Put 6.05 6.25 3.61 -2.63 0 3 35.0 Put 6.50 7.00 6.23 -0.42 0 47 35.5 Put 6.95 7.15 6.56 -0.52 0 15 36.0 Put 7.35 7.65 7.17 -0.35 0 21 36.5 Put 7.85 7.95 6.58 -1.37 0 3 37.0 Put 8.20 8.40 8.12 -0.27 0 7 37.5 Put 8.70 8.85 9.10 0.26 0 16 38.0 Put 9.15 9.30 8.81 -0.48 0 58 38.5 Put 9.65 9.75 9.20 -0.55 0 7 39.0 Put 10.05 10.25 10.22 0.01 0 76 39.5 Put 10.55 10.70 10.36 -0.32 0 3 40.0 Put 10.95 11.15 11.04 -0.11 0 36 40.5 Put 11.50 11.65 0.00 0.00 0 0 41.0 Put 11.90 12.10 10.72 -1.38 0 1 41.5 Put 12.20 12.95 7.94 -4.64 0 1 42.0 Put 12.80 13.25 12.33 -0.73 0 1 43.0 Put 13.75 14.45 13.08 -0.94 0 1 45.0 Put 15.70 16.20 15.22 -0.75 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 32 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.10 13.50 0.00 0.00 0 0 17.0 Call 12.30 12.55 12.09 -0.32 0 10 18.0 Call 11.35 11.50 0.00 0.00 0 0 19.0 Call 10.20 10.55 11.45 0.96 0 23 20.0 Call 9.35 9.60 9.80 0.25 0 144 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.00 0.00 0.00 0.00 0 0 22.5 Call 7.25 7.50 14.80 7.46 0 3 23.0 Call 6.85 7.00 7.78 0.83 0 16 24.0 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 5.30 5.50 5.44 0.05 0 652 26.0 Call 0.00 0.00 0.00 0.00 0 0 27.0 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 0.00 0.00 0.00 0.00 0 0 29.0 Call 2.95 3.05 3.00 0.01 0 347 30.0 Call 2.50 2.56 2.50 -0.03 0 1,120 31.0 Call 2.08 2.18 2.10 -0.03 0 494 32.0 Call 1.74 1.84 1.82 0.03 0 865 33.0 Call 1.47 1.56 1.55 0.04 0 422 33.5 Call 0.00 0.00 0.00 0.00 0 0 34.0 Call 1.20 1.31 1.28 0.03 0 1,589 34.5 Call 0.00 0.00 0.00 0.00 0 0 35.0 Call 1.03 1.10 1.07 0.00 0 1,114 36.0 Call 0.84 0.93 0.91 0.03 0 701 37.0 Call 0.73 0.79 0.76 0.00 0 1,302 38.0 Call 0.62 0.66 0.66 0.02 0 589 39.0 Call 0.53 0.57 0.58 0.03 0 688 40.0 Call 0.45 0.49 0.47 0.00 0 2,833 41.0 Call 0.39 0.43 0.41 0.00 0 383 42.0 Call 0.34 0.37 0.37 0.01 0 379 43.0 Call 0.30 0.33 0.33 0.01 0 595 44.0 Call 0.27 0.29 0.38 0.10 0 449 45.0 Call 0.24 0.26 0.25 0.00 0 2,779 46.0 Call 0.21 0.23 0.21 -0.01 0 549 47.0 Call 0.19 0.21 0.32 0.12 0 350 48.0 Call 0.17 0.19 0.19 0.01 0 277 49.0 Call 0.15 0.17 0.19 0.03 0 140 50.0 Call 0.14 0.16 0.15 0.00 0 815 55.0 Call 0.09 0.11 0.10 0.00 0 2,175 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.09 0.11 0.10 0.00 0 1,129 17.0 Put 0.11 0.13 0.12 0.00 0 193 18.0 Put 0.14 0.16 0.15 0.00 0 114 19.0 Put 0.19 0.21 0.21 0.01 0 536 20.0 Put 0.26 0.27 0.26 0.00 0 1,667 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.00 0.00 0.00 0.00 0 0 22.5 Put 0.53 0.57 0.54 -0.01 0 102 23.0 Put 0.62 0.74 0.65 -0.01 0 195 24.0 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 1.07 1.13 1.12 0.02 0 3,383 26.0 Put 0.00 0.00 0.00 0.00 0 0 27.0 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 0.00 0.00 0.00 0.00 0 0 29.0 Put 2.66 2.75 2.70 0.00 0 1,606 30.0 Put 3.20 3.30 3.25 0.01 0 3,330 31.0 Put 3.80 3.90 3.80 -0.04 0 260 32.0 Put 4.45 4.60 4.50 0.00 0 641 33.0 Put 5.15 5.30 4.99 -0.24 0 592 33.5 Put 0.00 0.00 0.00 0.00 0 0 34.0 Put 5.95 6.05 5.99 0.02 0 225 34.5 Put 0.00 0.00 0.00 0.00 0 0 35.0 Put 6.70 6.85 6.60 -0.18 0 1,609 36.0 Put 7.55 7.70 7.35 -0.25 0 250 37.0 Put 8.45 8.55 8.33 -0.14 0 350 38.0 Put 9.25 9.45 9.36 0.01 0 196 39.0 Put 10.20 10.35 10.00 -0.26 0 150 40.0 Put 11.05 11.25 10.72 -0.46 0 427 41.0 Put 12.05 12.20 11.20 -0.92 0 101 42.0 Put 13.00 13.15 12.76 -0.31 0 91 43.0 Put 13.90 14.50 13.70 -0.33 0 63 44.0 Put 14.85 15.20 14.69 -0.30 0 188 45.0 Put 15.85 16.45 14.65 -1.31 0 114 46.0 Put 16.80 17.35 16.03 -0.90 0 24 47.0 Put 17.80 18.20 12.30 -5.61 0 9 48.0 Put 18.75 19.35 12.50 -6.39 0 5 49.0 Put 19.75 20.25 13.90 -5.97 0 1 50.0 Put 20.70 21.00 20.55 -0.31 0 29 55.0 Put 25.65 26.35 19.40 -6.41 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 9.30 9.80 9.93 0.32 0 14 21.0 Call 8.55 8.80 0.00 0.00 0 0 22.0 Call 7.75 8.05 0.00 0.00 0 0 23.0 Call 7.00 7.25 7.30 0.21 0 20 24.0 Call 6.20 6.45 6.38 0.07 0 2 25.0 Call 5.35 5.70 6.35 0.77 0 4 26.0 Call 4.80 5.00 5.40 0.47 0 1 27.0 Call 4.25 4.40 0.00 0.00 0 0 27.5 Call 3.95 4.10 0.00 0.00 0 0 28.0 Call 3.70 3.80 5.05 1.31 0 12 28.5 Call 3.45 3.60 0.00 0.00 0 0 29.0 Call 3.20 3.30 3.19 -0.04 0 12 29.5 Call 2.88 3.10 3.25 0.25 0 14 30.0 Call 2.77 2.88 2.83 0.02 0 53 30.5 Call 2.57 2.68 3.40 0.77 0 31 31.0 Call 2.38 2.49 2.56 0.12 0 27 31.5 Call 2.20 2.32 2.73 0.47 0 9 32.0 Call 1.99 2.15 2.07 -0.01 0 43 32.5 Call 1.89 2.01 2.50 0.56 0 2 33.0 Call 1.72 1.86 2.01 0.21 0 17 33.5 Call 1.58 1.73 1.87 0.21 0 2 34.0 Call 1.47 1.61 1.55 0.01 0 37 34.5 Call 1.38 1.48 1.34 -0.10 0 7 35.0 Call 1.30 1.38 1.40 0.07 0 101 35.5 Call 1.14 1.28 1.45 0.23 0 5 36.0 Call 1.08 1.18 1.18 0.04 0 19 36.5 Call 1.02 1.10 1.05 0.00 0 5 37.0 Call 0.90 1.01 1.05 0.09 0 32 38.0 Call 0.78 0.87 0.87 0.05 0 104 39.0 Call 0.68 0.77 0.77 0.05 0 24 40.0 Call 0.60 0.67 0.62 -0.02 0 51 41.0 Call 0.52 0.61 0.56 0.00 0 15 42.0 Call 0.46 0.52 0.50 0.01 0 3 43.0 Call 0.40 0.48 0.44 0.00 0 24 45.0 Call 0.30 0.41 0.34 -0.01 0 99 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.34 0.39 0.36 0.00 0 158 21.0 Put 0.46 0.51 0.45 -0.04 0 13 22.0 Put 0.61 0.66 0.59 -0.05 0 21 23.0 Put 0.80 0.95 0.74 -0.11 0 133 24.0 Put 1.03 1.11 0.98 -0.09 0 14 25.0 Put 1.30 1.38 1.45 0.11 0 42 26.0 Put 1.62 1.76 1.55 -0.14 0 50 27.0 Put 2.02 2.10 2.17 0.11 0 25 27.5 Put 2.21 2.32 2.41 0.14 0 52 28.0 Put 2.47 2.56 2.33 -0.18 0 31 28.5 Put 2.69 2.80 2.61 -0.14 0 24 29.0 Put 2.95 3.05 2.81 -0.19 0 169 29.5 Put 3.20 3.35 3.10 -0.17 0 21 30.0 Put 3.45 3.60 3.71 0.13 0 68 30.5 Put 3.80 4.05 3.88 -0.01 0 6 31.0 Put 4.10 4.25 4.45 0.24 0 11 31.5 Put 4.45 4.55 4.60 0.07 0 0 32.0 Put 4.75 4.90 4.15 -0.70 0 10 32.5 Put 5.05 5.25 0.00 0.00 0 0 33.0 Put 5.40 5.60 0.00 0.00 0 0 33.5 Put 5.80 6.00 5.52 -0.41 0 10 34.0 Put 6.20 6.35 6.01 -0.30 0 28 34.5 Put 6.60 6.75 0.00 0.00 0 0 35.0 Put 6.95 7.25 6.90 -0.20 0 33 35.5 Put 7.35 7.60 6.56 -0.93 0 2 36.0 Put 7.75 8.00 7.95 0.04 0 34 36.5 Put 8.15 8.50 7.40 -0.92 0 2 37.0 Put 8.60 8.90 7.77 -0.96 0 44 38.0 Put 9.45 9.70 8.57 -1.02 0 3 39.0 Put 10.35 10.60 10.70 0.20 0 6 40.0 Put 11.20 11.60 10.97 -0.44 0 4 41.0 Put 12.20 12.50 0.00 0.00 0 0 42.0 Put 13.10 13.30 0.00 0.00 0 0 43.0 Put 14.05 14.40 0.00 0.00 0 0 45.0 Put 15.90 16.35 15.87 -0.26 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 60 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 9.85 10.00 0.00 0.00 0 0 21.0 Call 9.00 9.15 0.00 0.00 0 0 22.0 Call 8.25 8.35 0.00 0.00 0 0 23.0 Call 7.50 7.65 0.00 0.00 0 0 24.0 Call 6.80 7.00 6.55 -0.34 0 1 25.0 Call 6.00 6.25 5.95 -0.26 0 1 26.0 Call 5.50 5.65 5.40 -0.20 0 10 27.0 Call 4.95 5.10 5.19 0.17 0 3 28.0 Call 4.40 4.55 0.00 0.00 0 0 29.0 Call 3.95 4.10 4.05 0.02 0 48 30.0 Call 3.50 3.65 3.65 0.08 0 57 31.0 Call 3.10 3.25 3.20 0.03 0 26 32.0 Call 2.78 2.89 2.94 0.10 0 3 33.0 Call 2.42 2.57 2.76 0.26 0 3 34.0 Call 2.14 2.26 2.39 0.19 0 3 35.0 Call 1.92 2.01 2.00 0.04 0 11 36.0 Call 1.73 1.79 1.80 0.04 0 6 37.0 Call 1.54 1.60 1.65 0.08 0 18 38.0 Call 1.37 1.43 1.46 0.06 0 32 39.0 Call 1.21 1.28 1.33 0.09 0 46 40.0 Call 1.09 1.15 1.17 0.05 0 101 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.64 0.69 0.66 0.00 0 156 21.0 Put 0.82 0.87 0.81 -0.04 0 167 22.0 Put 1.03 1.10 1.02 -0.05 0 29 23.0 Put 1.29 1.36 1.26 -0.07 0 60 24.0 Put 1.60 1.71 1.60 -0.04 0 1 25.0 Put 1.90 2.00 1.93 -0.03 0 89 26.0 Put 2.31 2.38 2.21 -0.14 0 55 27.0 Put 2.71 2.82 2.64 -0.12 0 6 28.0 Put 3.15 3.30 3.20 -0.03 0 46 29.0 Put 3.70 3.85 3.59 -0.19 0 4 30.0 Put 4.25 4.40 4.30 -0.03 0 91 31.0 Put 4.90 5.00 4.75 -0.18 0 128 32.0 Put 5.50 5.80 4.82 -0.77 0 1 33.0 Put 6.20 6.35 6.15 -0.10 0 7 34.0 Put 6.90 7.05 0.00 0.00 0 0 35.0 Put 7.70 7.80 7.70 -0.02 0 23 36.0 Put 8.45 8.60 8.31 -0.20 0 3 37.0 Put 9.25 9.45 8.99 -0.33 0 15 38.0 Put 10.05 10.25 10.28 0.13 0 2 39.0 Put 10.95 11.10 11.25 0.25 0 1 40.0 Put 11.85 11.95 11.93 0.06 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 88 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.25 14.10 0.00 0.00 0 0 17.0 Call 12.45 13.20 15.75 2.85 0 50 18.0 Call 11.55 12.35 0.00 0.00 0 0 19.0 Call 10.90 11.55 0.00 0.00 0 0 20.0 Call 10.15 10.70 10.60 0.17 0 159 21.0 Call 9.35 9.95 12.31 2.63 0 81 22.0 Call 8.60 9.25 9.42 0.47 0 5 23.0 Call 8.05 8.25 8.35 0.10 0 20 24.0 Call 7.40 7.55 8.80 1.25 0 98 25.0 Call 6.75 7.00 7.15 0.17 0 449 26.0 Call 6.15 6.55 6.71 0.29 0 67 27.0 Call 5.65 6.05 5.70 -0.15 0 167 28.0 Call 5.15 5.60 5.30 0.01 0 254 29.0 Call 4.70 4.95 4.79 -0.03 0 117 30.0 Call 4.30 4.55 4.35 -0.08 0 2,783 31.0 Call 3.85 4.30 4.12 0.09 0 393 32.0 Call 3.55 3.70 3.71 0.08 0 468 33.0 Call 3.20 3.50 3.45 0.11 0 139 34.0 Call 2.95 3.15 3.15 0.11 0 433 35.0 Call 2.68 2.81 2.75 0.00 0 1,711 36.0 Call 2.43 2.57 2.62 0.12 0 550 37.0 Call 2.22 2.35 2.19 -0.09 0 437 38.0 Call 2.02 2.16 2.14 0.05 0 1,039 39.0 Call 1.85 1.98 1.91 -0.02 0 514 40.0 Call 1.75 1.80 1.78 0.01 0 4,038 41.0 Call 1.53 1.68 1.65 0.03 0 418 42.0 Call 1.44 1.54 1.56 0.07 0 1,470 43.0 Call 1.32 1.41 1.37 0.00 0 1,147 44.0 Call 1.22 1.32 1.30 0.03 0 2,932 45.0 Call 1.11 1.22 1.14 -0.03 0 1,911 46.0 Call 1.04 1.13 1.13 0.05 0 202 47.0 Call 0.96 1.05 1.29 0.28 0 1,337 48.0 Call 0.89 0.97 1.32 0.39 0 190 49.0 Call 0.82 0.91 0.85 -0.01 0 116 50.0 Call 0.76 0.86 0.83 0.02 0 4,870 51.0 Call 0.71 0.80 0.75 0.00 0 113 52.0 Call 0.66 0.75 0.82 0.12 0 185 53.0 Call 0.62 0.70 0.82 0.16 0 98 54.0 Call 0.58 0.66 0.97 0.35 0 82 55.0 Call 0.55 0.63 0.57 -0.02 0 1,252 56.0 Call 0.51 0.59 0.70 0.15 0 719 57.0 Call 0.48 0.57 0.65 0.13 0 57 58.0 Call 0.46 0.53 0.59 0.10 0 226 59.0 Call 0.43 0.50 0.54 0.08 0 55 60.0 Call 0.40 0.47 0.43 -0.01 0 4,827 61.0 Call 0.38 0.45 0.64 0.22 0 47 62.0 Call 0.35 0.43 0.41 0.02 0 234 63.0 Call 0.35 0.41 0.51 0.14 0 32 64.0 Call 0.31 0.39 0.35 0.00 0 131 65.0 Call 0.34 0.37 0.36 0.02 0 8,802 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.38 0.42 0.42 0.02 0 483 17.0 Put 0.48 0.59 0.57 0.04 0 498 18.0 Put 0.61 0.74 0.70 0.03 0 556 19.0 Put 0.82 0.91 0.87 0.00 0 200 20.0 Put 1.01 1.12 0.98 -0.09 0 1,289 21.0 Put 1.26 1.38 1.15 -0.17 0 570 22.0 Put 1.52 1.65 1.58 -0.01 0 205 23.0 Put 1.82 2.04 1.58 -0.31 0 91 24.0 Put 2.18 2.40 2.25 0.06 0 1,003 25.0 Put 2.58 2.69 2.58 -0.04 0 1,295 26.0 Put 3.00 3.15 2.98 -0.08 0 371 27.0 Put 3.25 3.60 3.50 0.01 0 176 28.0 Put 3.75 4.10 3.91 -0.02 0 546 29.0 Put 4.25 4.65 4.00 -0.46 0 64 30.0 Put 4.95 5.20 5.15 0.09 0 2,005 31.0 Put 5.45 5.85 5.60 -0.07 0 460 32.0 Put 6.20 6.55 6.36 0.09 0 1,148 33.0 Put 6.80 7.20 6.93 -0.05 0 412 34.0 Put 7.60 7.90 7.57 -0.11 0 300 35.0 Put 8.25 8.65 8.26 -0.13 0 557 36.0 Put 8.95 9.40 9.25 0.11 0 566 37.0 Put 9.75 10.15 10.36 0.43 0 245 38.0 Put 10.65 10.95 10.90 0.17 0 609 39.0 Put 11.45 11.80 11.45 -0.12 0 753 40.0 Put 12.30 12.65 12.28 -0.13 0 5,967 41.0 Put 13.25 13.50 12.92 -0.34 0 149 42.0 Put 14.10 14.35 14.25 0.12 0 358 43.0 Put 15.00 15.25 15.10 0.09 0 195 44.0 Put 15.90 16.30 14.87 -1.04 0 278 45.0 Put 16.80 17.05 16.90 0.09 0 171 46.0 Put 17.50 17.95 15.65 -2.08 0 105 47.0 Put 18.20 18.90 18.91 0.26 0 144 48.0 Put 19.10 19.80 15.75 -3.83 0 93 49.0 Put 20.10 20.75 19.25 -1.26 0 28 50.0 Put 21.00 21.70 21.35 -0.11 0 731 51.0 Put 21.95 22.65 17.56 -4.84 0 11 52.0 Put 22.90 23.60 18.75 -4.60 0 149 53.0 Put 23.80 24.55 18.50 -5.81 0 18 54.0 Put 24.75 25.55 20.95 -4.32 0 20 55.0 Put 25.70 26.45 25.90 -0.34 0 4 56.0 Put 26.65 27.55 22.25 -4.95 0 24 57.0 Put 27.65 28.40 21.50 -6.67 0 216 58.0 Put 28.60 29.40 0.00 0.00 0 0 59.0 Put 29.55 30.45 20.79 -9.33 0 250 60.0 Put 30.50 31.35 21.60 -9.49 0 470 61.0 Put 31.50 32.45 0.00 0.00 0 0 62.0 Put 32.45 33.40 25.60 -7.45 0 157 63.0 Put 33.45 34.35 0.00 0.00 0 0 64.0 Put 34.40 35.50 0.00 0.00 0 0 65.0 Put 35.40 36.30 35.53 -0.46 0 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 101 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 7.75 10.35 10.50 1.36 0 6 23.0 Call 8.25 8.55 8.95 0.43 0 9 24.0 Call 7.60 7.95 8.35 0.44 0 5 25.0 Call 7.00 7.30 7.31 0.01 0 4 26.0 Call 6.45 6.90 6.45 -0.24 0 4 27.0 Call 5.95 6.35 6.16 0.05 0 3 28.0 Call 5.45 5.90 5.25 -0.34 0 75 29.0 Call 5.05 5.45 5.30 0.12 0 6 30.0 Call 4.55 4.90 4.94 0.17 0 134 31.0 Call 4.25 4.65 4.50 0.09 0 484 32.0 Call 3.85 4.35 4.65 0.59 0 42 33.0 Call 3.55 3.80 3.61 -0.09 0 42 34.0 Call 3.25 3.45 3.45 0.09 0 408 35.0 Call 3.00 3.20 3.00 -0.09 0 185 36.0 Call 2.75 2.89 3.50 0.68 0 135 37.0 Call 2.52 2.64 2.45 -0.13 0 218 38.0 Call 2.27 2.42 3.10 0.75 0 662 39.0 Call 2.13 2.28 2.27 0.08 0 228 40.0 Call 1.96 2.06 2.10 0.08 0 1,162 41.0 Call 1.80 1.95 2.20 0.33 0 1,241 42.0 Call 1.66 1.81 1.65 -0.08 0 311 43.0 Call 1.53 1.64 1.52 -0.07 0 106 44.0 Call 1.41 1.50 1.49 0.04 0 72 45.0 Call 1.31 1.39 1.40 0.05 0 4,795 46.0 Call 1.20 1.29 1.46 0.22 0 69 47.0 Call 1.11 1.21 1.13 -0.03 0 41 48.0 Call 1.03 1.15 1.41 0.32 0 59 49.0 Call 0.96 1.10 1.12 0.09 0 35 50.0 Call 0.89 1.03 0.99 0.03 0 503 51.0 Call 0.83 0.97 0.97 0.07 0 31 52.0 Call 0.77 0.92 0.99 0.14 0 164 53.0 Call 0.72 0.86 0.99 0.20 0 29 54.0 Call 0.67 0.82 0.89 0.15 0 127 55.0 Call 0.63 0.76 0.69 0.01 0 164 56.0 Call 0.28 0.72 0.73 0.10 0 761 60.0 Call 0.47 0.59 0.52 -0.01 0 6,084 65.0 Call 0.36 0.45 0.39 -0.02 0 417 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.38 1.97 1.84 0.04 0 1,002 23.0 Put 2.15 2.22 2.18 -0.01 0 441 24.0 Put 2.55 2.61 2.55 -0.02 0 780 25.0 Put 2.83 3.10 2.94 -0.02 0 110 26.0 Put 3.10 3.60 3.03 -0.32 0 67 27.0 Put 3.60 3.95 3.80 0.03 0 13 28.0 Put 4.05 4.45 4.41 0.16 0 92 29.0 Put 4.60 5.10 4.70 -0.14 0 66 30.0 Put 5.20 5.70 5.70 0.27 0 99 31.0 Put 5.75 6.25 6.00 -0.08 0 85 32.0 Put 6.60 6.90 6.56 -0.16 0 10 33.0 Put 7.05 7.55 6.85 -0.52 0 117 34.0 Put 7.85 8.25 7.98 -0.04 0 35 35.0 Put 8.65 8.95 8.75 0.00 0 76 36.0 Put 9.30 9.70 9.40 -0.09 0 21 37.0 Put 10.05 10.50 10.55 0.31 0 19 38.0 Put 10.90 11.30 10.38 -0.64 0 74 39.0 Put 11.65 12.10 11.60 -0.25 0 51 40.0 Put 12.50 13.10 12.28 -0.40 0 216 41.0 Put 13.45 13.85 11.95 -1.59 0 43 42.0 Put 14.30 14.60 11.10 -3.30 0 6 43.0 Put 15.20 15.50 14.90 -0.35 0 16 44.0 Put 16.10 16.55 15.41 -0.71 0 43 45.0 Put 17.00 17.35 16.11 -0.91 0 14 46.0 Put 17.90 18.15 14.15 -3.76 0 33 47.0 Put 18.80 19.05 15.00 -3.83 0 3 48.0 Put 18.55 20.00 16.00 -3.76 0 1 49.0 Put 19.50 21.10 16.60 -4.09 0 30 50.0 Put 21.20 22.05 17.20 -4.43 0 4 51.0 Put 21.10 22.95 18.50 -4.07 0 14 52.0 Put 22.05 23.80 19.35 -4.16 0 10 53.0 Put 23.05 24.80 20.25 -4.21 0 5 54.0 Put 23.90 25.75 21.10 -4.31 0 27 55.0 Put 24.85 26.65 22.00 -4.35 0 26 56.0 Put 25.80 27.60 23.10 -4.20 0 247 60.0 Put 29.70 32.40 26.50 -4.70 0 6,050 65.0 Put 34.60 37.30 30.50 -5.58 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 179 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.70 14.85 0.00 0.00 0 0 17.0 Call 13.10 14.10 0.00 0.00 0 0 18.0 Call 12.20 13.35 0.00 0.00 0 0 19.0 Call 11.65 12.65 13.79 1.64 0 7 20.0 Call 10.95 12.00 13.20 1.73 0 46 21.0 Call 10.60 10.85 12.55 1.71 0 20 22.0 Call 9.95 10.25 10.56 0.35 0 6 23.0 Call 9.40 9.70 9.90 0.31 0 6 24.0 Call 8.85 9.20 0.00 0.00 0 0 25.0 Call 8.30 8.85 8.66 0.07 0 295 26.0 Call 7.80 8.30 7.90 -0.22 0 22 27.0 Call 7.35 7.85 7.61 -0.04 0 12 28.0 Call 6.95 7.45 7.20 0.02 0 23 29.0 Call 6.55 6.95 6.92 0.19 0 42 30.0 Call 6.20 6.50 6.40 0.04 0 423 31.0 Call 5.80 6.30 6.05 0.03 0 31 32.0 Call 5.45 5.90 6.19 0.50 0 72 33.0 Call 5.15 5.60 5.80 0.41 0 56 34.0 Call 4.85 5.40 4.80 -0.30 0 141 35.0 Call 4.55 5.10 5.32 0.50 0 234 36.0 Call 4.35 4.70 4.70 0.17 0 77 37.0 Call 4.10 4.50 4.15 -0.14 0 51 38.0 Call 3.75 4.35 4.40 0.34 0 174 39.0 Call 3.65 4.00 3.85 0.02 0 137 40.0 Call 3.40 3.95 3.47 -0.18 0 635 41.0 Call 3.25 3.60 3.28 -0.18 0 80 42.0 Call 3.00 3.50 3.80 0.52 0 954 43.0 Call 2.99 3.30 3.50 0.40 0 96 44.0 Call 2.79 3.20 3.25 0.34 0 232 45.0 Call 2.60 2.80 2.57 -0.16 0 154 46.0 Call 2.51 2.67 2.71 0.12 0 13 47.0 Call 2.39 2.55 4.00 1.54 0 12 48.0 Call 2.24 2.42 2.30 -0.03 0 387 49.0 Call 2.15 2.32 2.27 0.04 0 42 50.0 Call 2.06 2.21 2.17 0.03 0 994 51.0 Call 1.97 2.12 3.45 1.41 0 20 52.0 Call 1.88 2.01 1.99 0.04 0 155 53.0 Call 1.79 1.93 2.77 0.91 0 68 54.0 Call 1.71 1.86 4.70 2.92 0 122 55.0 Call 1.64 1.76 1.76 0.06 0 245 56.0 Call 1.57 1.68 1.64 0.01 0 53 57.0 Call 1.50 1.62 4.20 2.64 0 18 58.0 Call 1.38 1.55 2.27 0.79 0 39 59.0 Call 1.37 1.49 3.90 2.47 0 21 60.0 Call 1.32 1.43 1.37 0.00 0 390 61.0 Call 1.26 1.37 3.80 2.49 0 5 62.0 Call 1.17 1.32 3.70 2.44 0 35 63.0 Call 1.12 1.27 1.20 0.00 0 143 64.0 Call 1.12 1.22 1.22 0.06 0 42 65.0 Call 1.03 1.19 1.11 -0.01 0 1,902 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.94 1.15 1.15 0.10 0 29 17.0 Put 1.25 1.42 1.26 -0.07 0 24 18.0 Put 1.54 1.67 1.63 0.02 0 1 19.0 Put 1.88 2.04 1.91 -0.03 0 144 20.0 Put 2.19 2.34 2.24 -0.03 0 192 21.0 Put 2.54 2.72 2.57 -0.07 0 381 22.0 Put 2.92 3.15 3.08 0.07 0 28 23.0 Put 3.20 3.55 3.35 -0.04 0 256 24.0 Put 3.55 4.10 3.85 -0.01 0 33 25.0 Put 4.15 4.70 4.50 0.11 0 231 26.0 Put 4.80 5.10 5.00 0.08 0 194 27.0 Put 5.00 5.90 3.80 -1.65 0 34 28.0 Put 5.70 6.20 5.90 -0.08 0 80 29.0 Put 6.30 6.75 6.56 0.04 0 54 30.0 Put 6.95 7.40 7.29 0.13 0 254 31.0 Put 7.55 8.00 7.87 0.05 0 59 32.0 Put 8.15 8.70 8.50 0.01 0 21 33.0 Put 8.80 9.35 9.05 -0.14 0 138 34.0 Put 9.50 10.10 9.67 -0.23 0 12 35.0 Put 10.20 10.80 9.80 -0.82 0 195 36.0 Put 10.90 11.55 11.03 -0.30 0 27 37.0 Put 11.75 12.25 11.15 -0.94 0 30 38.0 Put 12.60 13.25 11.90 -0.95 0 32 39.0 Put 13.35 13.80 13.20 -0.43 0 32 40.0 Put 14.20 14.60 14.44 0.00 0 428 41.0 Put 14.90 15.40 11.50 -3.76 0 12 42.0 Put 15.85 16.30 12.60 -3.47 0 30 43.0 Put 16.60 17.25 16.59 -0.30 0 41 44.0 Put 17.40 17.90 18.07 0.36 0 205 45.0 Put 18.30 18.80 15.88 -2.64 0 81 46.0 Put 19.15 19.95 0.00 0.00 0 0 47.0 Put 20.00 20.45 14.92 -5.34 0 1 48.0 Put 20.85 21.60 16.00 -5.13 0 1 49.0 Put 21.75 22.30 0.00 0.00 0 0 50.0 Put 22.85 23.15 23.10 0.17 0 601 51.0 Put 23.75 24.10 24.00 0.17 0 110 52.0 Put 24.65 25.00 24.10 -0.64 0 50 53.0 Put 25.50 25.85 20.70 -4.95 0 1 54.0 Put 26.50 27.35 0.00 0.00 0 0 55.0 Put 27.40 27.75 22.00 -5.49 0 0 56.0 Put 28.35 29.20 0.00 0.00 0 0 57.0 Put 29.25 29.65 0.00 0.00 0 0 58.0 Put 30.20 30.70 30.45 0.18 0 3 59.0 Put 30.95 31.50 0.00 0.00 0 0 60.0 Put 31.55 32.40 24.43 -7.72 0 42 61.0 Put 32.30 33.50 0.00 0.00 0 0 62.0 Put 33.20 34.30 0.00 0.00 0 0 63.0 Put 34.15 35.35 29.78 -5.21 0 10 64.0 Put 35.10 36.30 0.00 0.00 0 0 65.0 Put 36.05 37.25 28.60 -8.30 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 192 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.10 10.80 10.25 -0.18 0 18 23.0 Call 9.50 9.80 9.90 0.12 0 18 24.0 Call 8.95 9.30 9.65 0.46 0 5 25.0 Call 8.45 8.85 0.00 0.00 0 0 26.0 Call 8.00 8.55 8.20 -0.07 0 44 27.0 Call 7.55 8.05 8.90 1.05 0 76 28.0 Call 7.05 7.60 7.65 0.21 0 54 29.0 Call 6.75 7.15 7.11 0.08 0 6 30.0 Call 6.40 6.90 6.60 -0.02 0 136 31.0 Call 6.00 6.45 6.10 -0.12 0 17 32.0 Call 5.65 5.95 7.10 1.29 0 28 33.0 Call 5.30 5.75 5.63 0.13 0 66 34.0 Call 5.05 5.30 5.35 0.16 0 141 35.0 Call 4.70 5.20 4.35 -0.58 0 53 36.0 Call 4.40 4.95 4.95 0.28 0 45 37.0 Call 4.15 4.70 5.63 1.22 0 55 38.0 Call 3.90 4.30 3.95 -0.20 0 53 39.0 Call 3.70 4.30 4.05 0.09 0 55 40.0 Call 3.65 4.00 3.65 -0.13 0 248 41.0 Call 3.20 3.80 3.95 0.36 0 109 42.0 Call 3.15 3.65 3.45 0.04 0 42 43.0 Call 3.00 3.45 4.23 1.00 0 57 44.0 Call 2.88 3.25 3.50 0.42 0 52 45.0 Call 2.80 3.10 3.25 0.33 0 185 46.0 Call 2.66 2.86 2.97 0.20 0 12 47.0 Call 2.53 2.72 2.78 0.15 0 51 48.0 Call 2.41 2.60 2.45 -0.07 0 552 49.0 Call 2.34 2.49 5.80 3.39 0 7 50.0 Call 2.20 2.37 2.31 0.01 0 259 51.0 Call 2.13 2.28 6.10 3.90 0 1 52.0 Call 2.03 2.16 2.35 0.24 0 87 53.0 Call 1.95 2.09 2.39 0.37 0 45 54.0 Call 1.84 2.01 1.91 -0.03 0 13 55.0 Call 1.79 1.94 1.90 0.04 0 266 56.0 Call 1.71 1.85 2.10 0.32 0 74 60.0 Call 1.42 1.59 1.47 -0.04 0 271 65.0 Call 1.13 1.30 1.20 -0.01 0 1,602 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.00 3.35 3.25 0.08 0 4 23.0 Put 3.30 3.75 3.50 -0.03 0 4 24.0 Put 3.50 4.30 3.62 -0.31 0 2 25.0 Put 4.30 4.75 0.00 0.00 0 0 26.0 Put 4.60 5.30 4.90 -0.11 0 273 27.0 Put 5.30 5.90 0.00 0.00 0 0 28.0 Put 5.90 6.45 6.00 -0.18 0 18 29.0 Put 6.50 7.00 6.90 0.13 0 223 30.0 Put 7.05 7.60 7.52 0.16 0 17 31.0 Put 7.70 8.25 7.62 -0.34 0 17 32.0 Put 8.40 8.90 6.59 -1.96 0 50 33.0 Put 9.00 9.60 7.09 -2.15 0 88 34.0 Put 9.75 10.35 9.37 -0.55 0 55 35.0 Put 10.45 11.05 10.65 -0.01 0 14 36.0 Put 11.20 11.80 11.50 0.10 0 14 37.0 Put 11.95 12.60 12.00 -0.14 0 310 38.0 Put 12.75 13.25 12.71 -0.17 0 40 39.0 Put 13.45 14.10 9.10 -4.60 0 25 40.0 Put 14.40 14.85 14.61 0.10 0 17 41.0 Put 15.20 16.10 12.30 -3.03 0 1 42.0 Put 15.95 16.45 0.00 0.00 0 0 43.0 Put 16.80 17.25 12.80 -4.16 0 2 44.0 Put 17.60 18.10 17.75 -0.06 0 3 45.0 Put 18.50 18.95 16.20 -2.45 0 1 46.0 Put 19.45 20.15 0.00 0.00 0 0 47.0 Put 20.30 20.95 0.00 0.00 0 0 48.0 Put 21.25 21.55 0.00 0.00 0 0 49.0 Put 22.00 22.45 0.00 0.00 0 0 50.0 Put 23.00 23.35 18.55 -4.47 0 2 51.0 Put 23.85 24.25 0.00 0.00 0 0 52.0 Put 24.75 25.15 0.00 0.00 0 0 53.0 Put 25.75 26.05 0.00 0.00 0 0 54.0 Put 26.65 26.95 0.00 0.00 0 0 55.0 Put 27.55 28.30 22.45 -5.14 0 2 56.0 Put 28.45 28.80 28.45 -0.06 0 622 60.0 Put 30.80 32.75 29.20 -3.03 0 18 65.0 Put 35.50 38.20 32.20 -4.74 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 284 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 11.05 12.00 11.35 -0.05 0 26 23.0 Call 10.35 10.95 12.05 1.15 0 43 24.0 Call 10.00 10.60 10.30 -0.10 0 61 25.0 Call 9.55 10.15 10.95 1.06 0 163 26.0 Call 9.15 9.70 10.43 1.04 0 54 27.0 Call 8.80 9.35 8.70 -0.31 0 16 28.0 Call 8.40 8.85 9.51 0.85 0 3 29.0 Call 8.05 8.60 8.64 0.32 0 22 30.0 Call 7.65 8.25 7.85 -0.12 0 125 31.0 Call 7.35 7.90 8.40 0.77 0 5 32.0 Call 7.00 7.55 8.05 0.76 0 20 33.0 Call 6.75 7.30 6.55 -0.46 0 185 34.0 Call 6.45 7.05 10.50 3.77 0 53 35.0 Call 6.20 6.65 6.90 0.45 0 18 36.0 Call 5.95 6.55 6.40 0.18 0 8 37.0 Call 5.70 6.30 7.10 1.12 0 30 38.0 Call 5.40 6.05 6.85 1.10 0 16 39.0 Call 5.20 5.85 6.62 1.09 0 39 40.0 Call 5.05 5.60 5.30 -0.02 0 89 41.0 Call 4.75 5.45 5.85 0.73 0 540 42.0 Call 4.60 5.30 5.60 0.68 0 49 43.0 Call 4.40 4.90 4.94 0.23 0 95 44.0 Call 4.25 4.85 4.40 -0.13 0 90 45.0 Call 4.10 4.65 4.25 -0.11 0 125 46.0 Call 4.00 4.50 4.00 -0.18 0 4 47.0 Call 3.45 4.45 4.25 0.25 0 31 48.0 Call 3.25 4.25 4.85 1.03 0 5 49.0 Call 3.10 4.05 7.80 4.15 0 4 50.0 Call 3.40 3.90 4.20 0.64 0 57 51.0 Call 3.05 3.80 11.70 8.22 0 2 52.0 Call 3.05 3.65 3.48 0.09 0 10 53.0 Call 3.10 3.55 3.69 0.38 0 20 54.0 Call 3.00 3.45 0.00 0.00 0 0 55.0 Call 2.92 3.35 3.52 0.38 0 6 56.0 Call 2.81 3.25 3.13 0.07 0 104 60.0 Call 2.50 3.45 2.36 -0.37 0 29 65.0 Call 1.20 2.55 1.98 -0.33 0 1,315 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 4.05 4.50 4.03 -0.29 0 57 23.0 Put 4.60 5.00 4.55 -0.26 0 21 24.0 Put 5.15 5.55 5.27 -0.04 0 1 25.0 Put 5.65 6.10 6.00 0.19 0 15 26.0 Put 5.65 6.70 0.00 0.00 0 0 27.0 Put 6.40 7.25 0.00 0.00 0 0 28.0 Put 7.45 7.80 7.55 -0.03 0 151 29.0 Put 7.95 8.50 8.45 0.22 0 2 30.0 Put 8.60 9.15 8.40 -0.49 0 133 31.0 Put 9.25 9.80 9.50 -0.04 0 21 32.0 Put 9.90 10.50 10.32 0.12 0 228 33.0 Put 10.60 11.25 10.54 -0.38 0 120 34.0 Put 11.35 11.90 11.90 0.26 0 15 35.0 Put 12.05 12.60 11.85 -0.51 0 72 36.0 Put 12.80 13.60 12.46 -0.66 0 6 37.0 Put 13.50 14.15 10.68 -3.21 0 1 38.0 Put 14.20 14.95 11.10 -3.55 0 11 39.0 Put 15.00 15.75 13.50 -1.93 0 25 40.0 Put 15.85 16.60 15.99 -0.24 0 119 41.0 Put 16.70 17.35 17.05 0.03 0 4 42.0 Put 17.50 18.10 16.09 -1.73 0 221 43.0 Put 18.30 18.90 18.65 0.04 0 20 44.0 Put 19.20 19.70 19.65 0.22 0 1 45.0 Put 19.95 20.55 20.30 0.05 0 38 46.0 Put 20.85 21.40 21.40 0.33 0 23 47.0 Put 21.65 22.30 22.25 0.36 0 7 48.0 Put 22.50 23.10 23.05 0.34 0 1 49.0 Put 23.40 23.95 0.00 0.00 0 0 50.0 Put 24.25 24.85 23.85 -0.60 0 1,166 51.0 Put 25.10 25.70 0.00 0.00 0 0 52.0 Put 26.00 26.55 26.60 0.32 0 2 53.0 Put 26.90 27.45 0.00 0.00 0 0 54.0 Put 27.85 28.35 0.00 0.00 0 0 55.0 Put 28.65 29.25 28.90 -0.12 0 27 56.0 Put 29.55 30.25 29.35 -0.59 0 1 60.0 Put 33.15 33.90 33.50 -0.10 0 605 65.0 Put 37.05 38.70 38.50 0.32 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 396 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.05 16.20 15.63 0.13 0 49 17.0 Call 14.30 15.65 15.90 1.03 0 18 18.0 Call 12.70 15.05 15.35 1.10 0 31 19.0 Call 12.15 14.40 14.50 0.77 0 48 20.0 Call 12.95 13.35 13.30 0.08 0 353 21.0 Call 12.40 12.90 12.80 0.09 0 102 22.0 Call 11.90 12.35 13.05 0.80 0 18 23.0 Call 11.40 11.90 12.10 0.31 0 9 24.0 Call 11.05 11.60 22.50 11.17 0 3 25.0 Call 10.65 11.25 11.70 0.73 0 177 26.0 Call 10.30 10.95 13.39 2.78 0 25 27.0 Call 9.90 10.45 10.35 0.10 0 13 28.0 Call 9.60 10.00 10.05 0.17 0 68 29.0 Call 9.20 9.85 9.84 0.32 0 5 30.0 Call 8.90 9.30 9.00 -0.16 0 964 31.0 Call 8.50 9.15 9.50 0.67 0 372 32.0 Call 8.25 8.85 8.65 0.10 0 75 33.0 Call 7.95 8.60 9.15 0.87 0 29 34.0 Call 7.70 8.40 8.15 0.14 0 25 35.0 Call 7.40 8.00 7.90 0.16 0 281 36.0 Call 7.20 7.85 7.70 0.19 0 106 37.0 Call 6.95 7.65 7.13 -0.15 0 55 38.0 Call 6.75 7.30 7.65 0.61 0 127 39.0 Call 6.50 7.25 6.90 0.09 0 94 40.0 Call 6.30 6.80 6.50 -0.08 0 760 41.0 Call 6.00 6.75 6.30 -0.08 0 154 42.0 Call 5.75 6.60 6.40 0.22 0 187 43.0 Call 5.65 6.30 5.65 -0.35 0 580 44.0 Call 5.55 6.15 5.80 -0.02 0 1,613 45.0 Call 5.35 5.90 5.60 -0.04 0 1,796 46.0 Call 5.15 5.80 7.25 1.77 0 24 47.0 Call 4.95 5.65 10.20 4.87 0 45 48.0 Call 4.90 5.50 5.11 -0.07 0 527 49.0 Call 4.80 5.35 6.06 1.03 0 27 50.0 Call 4.75 5.00 4.90 0.01 0 1,048 51.0 Call 4.35 5.15 5.69 0.92 0 18 52.0 Call 4.35 5.00 13.15 8.50 0 3 53.0 Call 4.10 4.85 5.75 1.22 0 15 54.0 Call 4.15 4.75 5.15 0.73 0 43 55.0 Call 4.00 4.65 4.35 0.05 0 239 56.0 Call 3.90 4.45 4.75 0.57 0 11 57.0 Call 3.45 4.35 0.00 0.00 0 0 58.0 Call 3.80 4.30 5.15 1.17 0 84 59.0 Call 3.65 4.20 9.20 5.30 0 2 60.0 Call 3.60 4.05 3.89 0.06 0 1,626 61.0 Call 3.55 4.00 3.68 -0.07 0 4 62.0 Call 3.35 3.95 4.70 1.03 0 6 63.0 Call 3.35 3.80 3.62 0.03 0 132 64.0 Call 3.25 3.75 4.20 0.69 0 7 65.0 Call 3.25 3.65 3.25 -0.20 0 2,488 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 2.55 2.88 2.55 -0.18 0 40 17.0 Put 3.00 3.30 2.99 -0.13 0 5 18.0 Put 3.00 3.75 3.45 -0.05 0 4 19.0 Put 3.55 4.30 4.00 0.00 0 181 20.0 Put 4.35 4.70 4.59 0.10 0 514 21.0 Put 4.50 5.20 5.00 0.02 0 443 22.0 Put 5.10 6.20 5.50 -0.03 0 288 23.0 Put 5.80 6.45 6.12 0.04 0 7 24.0 Put 5.85 7.05 6.58 -0.04 0 13 25.0 Put 6.50 7.95 7.00 -0.26 0 116 26.0 Put 7.55 8.20 5.40 -2.50 0 11 27.0 Put 8.15 9.10 8.62 0.08 0 15 28.0 Put 8.80 9.80 8.65 -0.53 0 2 29.0 Put 9.45 10.10 10.10 0.28 0 14 30.0 Put 10.20 10.70 10.35 -0.11 0 211 31.0 Put 10.75 11.55 11.38 0.25 0 45 32.0 Put 11.40 12.15 11.55 -0.30 0 107 33.0 Put 12.15 12.95 11.60 -0.98 0 17 34.0 Put 12.75 13.55 13.10 -0.21 0 9 35.0 Put 13.55 14.40 13.77 -0.27 0 147 36.0 Put 14.25 15.00 14.46 -0.35 0 32 37.0 Put 15.00 15.85 14.70 -0.87 0 19 38.0 Put 15.80 16.50 16.31 -0.03 0 840 39.0 Put 16.55 17.30 16.50 -0.61 0 12 40.0 Put 17.30 18.10 17.35 -0.52 0 273 41.0 Put 18.20 18.95 18.76 0.09 0 25 42.0 Put 18.90 19.70 15.90 -3.56 0 104 43.0 Put 19.70 20.55 17.98 -2.30 0 3 44.0 Put 20.55 21.25 20.94 -0.16 0 200 45.0 Put 21.35 22.20 21.40 -0.52 0 214 46.0 Put 22.30 22.90 0.00 0.00 0 0 47.0 Put 23.00 23.80 0.00 0.00 0 0 48.0 Put 23.90 24.65 0.00 0.00 0 0 49.0 Put 24.90 25.45 0.00 0.00 0 0 50.0 Put 25.65 26.35 26.13 -0.03 0 73 51.0 Put 26.55 27.35 0.00 0.00 0 0 52.0 Put 27.35 28.05 0.00 0.00 0 0 53.0 Put 28.25 29.05 0.00 0.00 0 0 54.0 Put 29.10 29.90 0.00 0.00 0 0 55.0 Put 30.00 30.80 0.00 0.00 0 0 56.0 Put 31.10 31.80 27.30 -4.14 0 1 57.0 Put 31.75 32.50 0.00 0.00 0 0 58.0 Put 32.65 33.75 0.00 0.00 0 0 59.0 Put 33.75 34.30 0.00 0.00 0 0 60.0 Put 34.55 35.20 34.93 -0.14 0 1,732 61.0 Put 35.50 36.25 0.00 0.00 0 0 62.0 Put 36.35 37.05 33.19 -3.72 0 288 63.0 Put 37.25 37.90 0.00 0.00 0 0 64.0 Put 38.35 39.00 0.00 0.00 0 0 65.0 Put 38.90 40.10 38.40 -1.29 0 1,394 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 760 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.90 18.50 17.20 -0.79 0 62 17.0 Call 15.00 17.90 17.40 -0.18 0 4 18.0 Call 15.40 18.10 16.45 -0.71 0 5 19.0 Call 14.70 17.65 18.00 1.25 0 1 20.0 Call 14.60 16.70 16.15 -0.19 0 706 21.0 Call 14.55 15.95 14.90 -1.03 0 217 22.0 Call 14.00 16.80 15.00 -0.51 0 24 23.0 Call 12.95 16.00 14.90 -0.20 0 32 24.0 Call 13.00 15.75 21.00 6.31 0 6 25.0 Call 13.50 14.50 13.95 -0.33 0 1,075 26.0 Call 11.40 14.10 16.79 2.85 0 65 27.0 Call 12.10 14.00 19.40 5.80 0 30 28.0 Call 12.00 14.05 13.20 -0.06 0 34 29.0 Call 11.85 14.20 11.90 -1.02 0 13 30.0 Call 12.00 13.20 12.45 -0.13 0 583 31.0 Call 11.35 13.45 12.35 0.11 0 131 32.0 Call 11.30 12.40 12.00 0.10 0 114 33.0 Call 10.75 12.25 11.70 0.14 0 81 34.0 Call 10.50 11.90 11.00 -0.23 0 21 35.0 Call 10.40 11.50 10.84 -0.11 0 241 36.0 Call 9.05 11.50 10.86 0.16 0 34 37.0 Call 9.95 11.10 10.50 0.03 0 78 38.0 Call 9.75 11.10 11.70 1.45 0 122 39.0 Call 9.25 10.85 10.90 0.87 0 66 40.0 Call 9.40 10.10 10.00 0.19 0 1,074 41.0 Call 7.85 10.90 10.03 0.37 0 34 42.0 Call 8.80 10.80 10.00 0.49 0 238 43.0 Call 8.40 10.80 10.25 0.88 0 315 44.0 Call 8.30 10.05 9.60 0.38 0 65 45.0 Call 8.65 9.40 9.17 0.10 0 328 46.0 Call 7.05 9.90 11.60 2.65 0 38 47.0 Call 6.90 9.50 10.90 2.08 0 16 48.0 Call 7.15 9.70 13.85 5.15 0 20 49.0 Call 7.55 9.25 21.76 13.19 0 8 50.0 Call 8.00 9.35 8.55 0.10 0 294 51.0 Call 7.40 9.75 15.00 6.68 0 26 52.0 Call 7.25 9.45 15.50 7.30 0 3 53.0 Call 7.30 9.25 15.50 7.43 0 1 54.0 Call 7.00 8.40 0.00 0.00 0 0 55.0 Call 7.50 8.80 8.00 0.18 0 67 56.0 Call 6.65 9.25 15.20 7.50 0 35 57.0 Call 6.70 8.25 8.00 0.43 0 4 58.0 Call 6.95 8.30 8.30 0.85 0 23 59.0 Call 6.85 8.10 8.03 0.70 0 11 60.0 Call 6.75 7.75 7.00 -0.20 0 845 61.0 Call 6.30 8.55 7.77 0.69 0 8 62.0 Call 6.60 8.55 7.30 0.35 0 20 63.0 Call 6.50 7.00 7.00 0.17 0 202 64.0 Call 6.40 6.90 6.85 0.15 0 75 65.0 Call 6.30 6.80 6.75 0.17 0 3,373 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 4.45 5.30 4.98 -0.04 0 17 17.0 Put 4.95 7.35 5.50 -0.10 0 3 18.0 Put 5.45 7.55 0.00 0.00 0 0 19.0 Put 6.00 7.25 6.00 -0.76 0 1 20.0 Put 6.70 8.00 7.10 -0.24 0 126 21.0 Put 7.10 9.10 7.58 -0.34 0 98 22.0 Put 7.70 9.70 6.20 -2.31 0 13 23.0 Put 8.30 10.30 7.00 -2.09 0 17 24.0 Put 8.90 10.90 0.00 0.00 0 0 25.0 Put 9.65 10.45 10.40 0.15 0 1,498 26.0 Put 10.20 12.70 0.00 0.00 0 0 27.0 Put 10.85 13.45 10.08 -1.48 0 4 28.0 Put 11.55 13.50 12.24 0.03 0 4 29.0 Put 12.35 13.20 12.61 -0.25 0 33 30.0 Put 13.15 14.30 13.72 0.20 0 92 31.0 Put 13.65 15.80 0.00 0.00 0 0 32.0 Put 14.40 17.05 0.00 0.00 0 0 33.0 Put 15.15 17.70 0.00 0.00 0 0 34.0 Put 15.85 17.35 15.90 -0.23 0 5 35.0 Put 16.65 19.25 15.00 -1.85 0 13 36.0 Put 17.40 20.00 0.00 0.00 0 0 37.0 Put 18.20 20.80 16.31 -2.05 0 12 38.0 Put 18.95 21.60 19.30 0.17 0 10 39.0 Put 19.75 22.40 17.00 -2.90 0 23 40.0 Put 20.55 21.95 21.24 0.57 0 905 41.0 Put 21.35 23.45 18.80 -2.72 0 21 42.0 Put 22.20 24.20 20.95 -1.41 0 131 43.0 Put 23.00 25.10 21.00 -2.21 0 19 44.0 Put 23.85 25.55 25.00 0.94 0 11 45.0 Put 24.65 26.70 25.35 0.45 0 2 46.0 Put 25.50 27.35 0.00 0.00 0 0 47.0 Put 26.35 28.35 24.50 -2.14 0 3 48.0 Put 27.20 29.00 0.00 0.00 0 0 49.0 Put 28.05 30.10 0.00 0.00 0 0 50.0 Put 28.90 30.70 25.94 -3.30 0 37 51.0 Put 29.75 31.50 0.00 0.00 0 0 52.0 Put 30.60 32.55 0.00 0.00 0 0 53.0 Put 31.50 33.30 0.00 0.00 0 0 54.0 Put 30.50 34.65 0.00 0.00 0 0 55.0 Put 31.55 35.20 33.90 0.31 0 1 56.0 Put 32.50 36.10 34.60 0.14 0 4 57.0 Put 33.40 37.25 0.00 0.00 0 0 58.0 Put 35.70 38.10 36.59 0.39 0 8 59.0 Put 36.15 38.75 0.00 0.00 0 0 60.0 Put 36.40 39.65 38.77 0.83 0 385 61.0 Put 36.90 41.05 0.00 0.00 0 0 62.0 Put 37.50 41.90 40.25 0.57 0 9 63.0 Put 38.50 42.65 41.10 0.56 0 4 64.0 Put 39.80 43.30 0.00 0.00 0 0 65.0 Put 41.00 44.80 42.58 0.30 0 208 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2021 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 22, 2021 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 30.84 30.87 30.84 1.06 3.56 700X800 0.00 0.00 3,273,949 Wed Dec 22 2021 3:34:03 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 23 2021 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.70 15.35 0.00 0.00 0 0 17.0 Call 13.75 13.90 0.00 0.00 0 0 18.0 Call 12.75 12.95 0.00 0.00 0 0 19.0 Call 11.75 11.95 0.00 0.00 0 0 20.0 Call 10.75 10.95 10.39 0.59 0 5 21.0 Call 9.75 9.95 8.75 -0.05 0 1 22.0 Call 8.75 9.00 0.00 0.00 0 0 23.0 Call 7.75 7.95 0.00 0.00 0 0 24.0 Call 6.75 6.95 0.00 0.00 0 0 25.0 Call 5.80 5.90 5.80 0.98 40 221 26.0 Call 4.75 4.90 4.95 1.11 32 42 27.0 Call 3.80 3.90 3.83 0.95 29 63 28.0 Call 2.68 2.95 2.80 0.82 19 93 29.0 Call 1.86 1.96 1.89 0.68 336 833 30.0 Call 1.05 1.14 1.01 0.34 592 3,792 31.0 Call 0.47 0.52 0.48 0.19 1,436 1,539 32.0 Call 0.16 0.19 0.18 0.06 687 797 33.0 Call 0.06 0.08 0.08 0.03 369 839 33.5 Call 0.04 0.05 0.05 0.02 100 384 34.0 Call 0.02 0.04 0.04 0.02 531 1,361 34.5 Call 0.02 0.04 0.03 0.01 33 125 35.0 Call 0.01 0.03 0.03 0.02 116 1,637 35.5 Call 0.01 0.03 0.03 0.02 99 240 36.0 Call 0.01 0.02 0.01 0.01 14 399 36.5 Call 0.00 0.03 0.01 0.01 0 627 37.0 Call 0.01 0.02 0.01 0.01 48 927 37.5 Call 0.00 0.02 0.02 0.02 1 224 38.0 Call 0.00 0.01 0.01 0.01 17 998 38.5 Call 0.00 0.01 0.01 0.01 17 250 39.0 Call 0.00 0.01 0.01 0.01 32 2,127 39.5 Call 0.00 0.02 0.01 0.01 6 106 40.0 Call 0.00 0.01 0.01 0.01 2 1,139 40.5 Call 0.00 0.01 0.04 0.04 0 70 41.0 Call 0.00 0.01 0.01 0.01 18 143 41.5 Call 0.00 0.02 0.03 0.03 0 36 42.0 Call 0.00 0.01 0.01 0.01 31 940 42.5 Call 0.00 0.02 0.02 0.02 0 46 43.0 Call 0.00 0.01 0.01 0.01 7 134 43.5 Call 0.00 0.02 0.03 0.03 0 30 44.0 Call 0.00 0.01 0.02 0.02 0 306 44.5 Call 0.00 0.02 0.03 0.03 0 34 45.0 Call 0.00 0.01 0.01 0.01 10 200 45.5 Call 0.00 0.02 0.05 0.05 0 23 46.0 Call 0.00 0.02 0.03 0.03 0 27 47.0 Call 0.00 0.02 0.01 0.01 0 32 48.0 Call 0.00 0.01 0.04 0.04 0 42 49.0 Call 0.00 0.01 0.01 0.01 0 216 50.0 Call 0.00 0.01 0.04 0.04 0 262 55.0 Call 0.00 0.02 0.03 0.03 0 156 60.0 Call 0.00 0.01 0.01 0.01 27 443 65.0 Call 0.00 0.02 0.02 0.02 0 540 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 55.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.01 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.00 0.00 0 0 18.0 Put 0.00 0.03 0.01 0.01 0 5 19.0 Put 0.00 0.02 0.01 0.00 0 185 20.0 Put 0.00 0.03 0.01 0.00 1 38 21.0 Put 0.00 0.03 0.03 0.01 0 99 22.0 Put 0.00 0.03 0.03 0.01 0 63 23.0 Put 0.00 0.01 0.02 0.00 0 297 24.0 Put 0.01 0.03 0.01 -0.02 10 159 25.0 Put 0.01 0.02 0.01 -0.03 25 3,912 26.0 Put 0.01 0.03 0.02 -0.04 4 487 27.0 Put 0.02 0.03 0.03 -0.06 195 1,159 28.0 Put 0.04 0.05 0.05 -0.14 360 1,724 29.0 Put 0.09 0.10 0.09 -0.34 783 2,748 30.0 Put 0.26 0.28 0.26 -0.62 1,629 3,553 31.0 Put 0.62 0.70 0.65 -0.85 227 1,575 32.0 Put 1.28 1.37 1.34 -0.99 512 1,091 33.0 Put 2.12 2.28 2.32 -0.94 49 305 33.5 Put 2.64 2.77 2.79 -0.96 25 38 34.0 Put 3.10 3.25 3.26 -0.98 39 272 34.5 Put 3.60 3.75 5.12 0.39 0 34 35.0 Put 4.10 4.25 4.23 -1.00 42 553 35.5 Put 4.60 4.75 4.69 -1.03 30 107 36.0 Put 5.10 5.25 5.30 -0.92 98 285 36.5 Put 5.60 5.75 5.83 -0.89 1 42 37.0 Put 6.10 6.25 6.23 -0.99 13 159 37.5 Put 6.60 6.75 7.50 -0.22 0 26 38.0 Put 7.10 7.25 7.21 -1.01 29 188 38.5 Put 7.60 7.75 7.72 -1.00 64 79 39.0 Put 8.10 8.25 8.30 -0.92 43 97 39.5 Put 8.60 8.75 8.73 -0.99 28 63 40.0 Put 9.10 9.25 9.24 -0.98 2 142 40.5 Put 9.60 9.75 10.74 0.02 0 45 41.0 Put 10.10 10.25 11.94 0.72 0 18 41.5 Put 10.60 10.75 12.55 0.83 0 19 42.0 Put 11.10 11.25 11.20 -1.02 4 35 42.5 Put 11.60 11.75 13.57 0.85 0 60 43.0 Put 12.10 12.25 7.61 -5.61 0 91 43.5 Put 12.60 12.75 0.00 0.00 0 0 44.0 Put 13.10 13.25 13.70 -0.52 0 17 44.5 Put 13.60 13.75 8.60 -6.12 0 38 45.0 Put 14.10 14.25 13.90 -1.32 0 7 45.5 Put 14.60 14.75 10.20 -5.52 0 1 46.0 Put 15.10 15.25 8.50 -7.72 0 21 47.0 Put 16.10 16.25 16.91 -0.31 0 33 48.0 Put 17.10 17.25 18.85 0.63 0 12 49.0 Put 18.10 18.25 10.90 -8.32 0 7 50.0 Put 19.10 19.25 11.70 -8.52 0 22 55.0 Put 24.10 24.25 25.53 0.31 0 58 60.0 Put 29.10 29.25 19.30 -10.92 0 13 65.0 Put 34.10 34.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 31 2021 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 18.0 Call 12.35 13.30 0.00 0.00 0 0 19.0 Call 11.70 12.45 0.00 0.00 0 0 20.0 Call 10.65 11.10 0.00 0.00 0 0 21.0 Call 9.30 10.35 0.00 0.00 0 0 22.0 Call 8.80 8.95 8.44 0.56 0 3 23.0 Call 7.65 8.05 0.00 0.00 0 0 24.0 Call 6.80 7.00 6.50 0.54 0 10 25.0 Call 5.90 6.00 5.94 0.91 24 69 26.0 Call 4.90 5.10 5.00 0.84 10 15 27.0 Call 4.00 4.15 4.05 0.70 2 48 28.0 Call 3.20 3.30 3.28 0.66 41 141 29.0 Call 2.47 2.53 2.42 0.44 86 270 30.0 Call 1.82 1.89 1.79 0.34 161 897 31.0 Call 1.31 1.34 1.32 0.26 625 802 32.0 Call 0.91 0.93 0.90 0.15 380 1,536 33.0 Call 0.58 0.62 0.59 0.06 570 1,029 34.0 Call 0.36 0.40 0.38 0.01 864 1,064 35.0 Call 0.23 0.25 0.24 -0.01 302 3,020 36.0 Call 0.14 0.17 0.15 -0.04 161 600 36.5 Call 0.11 0.14 0.12 -0.04 30 668 37.0 Call 0.09 0.11 0.10 -0.04 323 2,582 37.5 Call 0.07 0.09 0.08 -0.04 30 413 38.0 Call 0.05 0.07 0.06 -0.04 44 459 38.5 Call 0.05 0.06 0.08 -0.01 11 239 39.0 Call 0.04 0.05 0.05 -0.03 24 647 39.5 Call 0.03 0.05 0.05 -0.02 3 107 40.0 Call 0.02 0.04 0.03 -0.03 757 7,774 40.5 Call 0.02 0.04 0.07 0.01 0 321 41.0 Call 0.02 0.04 0.02 -0.03 15 1,676 41.5 Call 0.02 0.03 0.04 -0.01 66 164 42.0 Call 0.01 0.03 0.02 -0.03 15 2,530 42.5 Call 0.00 0.04 0.05 0.01 0 52 43.0 Call 0.00 0.03 0.01 -0.03 2 933 43.5 Call 0.01 0.03 0.03 -0.01 1 94 44.0 Call 0.00 0.03 0.01 -0.02 9 1,109 44.5 Call 0.02 0.03 0.02 -0.01 2 92 45.0 Call 0.02 0.03 0.03 0.00 18 5,375 45.5 Call 0.02 0.03 0.04 0.01 0 20 46.0 Call 0.02 0.03 0.04 0.01 0 640 47.0 Call 0.00 0.03 0.03 0.00 0 648 48.0 Call 0.00 0.03 0.01 -0.01 3 1,020 49.0 Call 0.00 0.03 0.03 0.01 0 675 50.0 Call 0.01 0.03 0.02 0.00 154 4,925 51.0 Call 0.01 0.03 0.03 0.01 0 414 52.0 Call 0.00 0.03 0.03 0.01 3 467 53.0 Call 0.00 0.03 0.01 -0.01 3 495 54.0 Call 0.00 0.03 0.02 0.01 3 324 55.0 Call 0.00 0.03 0.02 0.01 1 1,545 56.0 Call 0.00 0.03 0.01 0.00 150 4,659 60.0 Call 0.00 0.03 0.02 0.01 0 1,336 65.0 Call 0.01 0.02 0.02 0.02 154 2,338 Strike 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 18.0 Put 0.00 0.03 0.11 0.09 0 1 19.0 Put 0.00 0.03 0.00 0.00 0 0 20.0 Put 0.00 0.03 0.04 0.00 0 102 21.0 Put 0.01 0.03 0.03 -0.02 16 27 22.0 Put 0.02 0.04 0.03 -0.04 22 428 23.0 Put 0.03 0.05 0.04 -0.06 12 74 24.0 Put 0.05 0.07 0.07 -0.08 46 1,486 25.0 Put 0.08 0.10 0.10 -0.12 107 5,686 26.0 Put 0.14 0.16 0.16 -0.19 120 750 27.0 Put 0.24 0.26 0.25 -0.29 277 544 28.0 Put 0.40 0.43 0.41 -0.41 402 3,004 29.0 Put 0.65 0.68 0.69 -0.48 164 1,043 30.0 Put 1.00 1.04 1.02 -0.63 714 823 31.0 Put 1.46 1.51 1.50 -0.76 1,089 523 32.0 Put 2.04 2.10 2.11 -0.84 72 549 33.0 Put 2.70 2.79 2.79 -0.93 30 320 34.0 Put 3.50 3.60 3.58 -0.98 13 866 35.0 Put 4.35 4.45 4.42 -1.03 24 1,202 36.0 Put 5.25 5.40 5.37 -1.02 18 375 36.5 Put 5.70 6.15 5.95 -0.91 1 51 37.0 Put 6.15 6.35 6.34 -1.00 3 524 37.5 Put 6.65 6.85 8.03 0.21 0 62 38.0 Put 7.15 7.30 7.20 -1.10 21 474 38.5 Put 7.65 7.80 8.87 0.08 0 261 39.0 Put 8.15 8.25 8.37 -0.91 26 550 39.5 Put 8.55 8.85 8.60 -1.17 1 18 40.0 Put 9.10 9.25 9.20 -1.07 17 938 40.5 Put 9.60 9.90 10.95 0.19 0 21 41.0 Put 10.10 10.40 12.18 0.92 0 557 41.5 Put 10.60 10.85 12.58 0.83 0 10 42.0 Put 11.10 11.50 11.25 -1.00 1 71 42.5 Put 11.55 12.15 13.60 0.85 0 25 43.0 Put 12.10 12.60 11.96 -1.28 1 47 43.5 Put 12.55 13.20 12.85 -0.89 0 1 44.0 Put 13.10 13.60 15.18 0.94 0 298 44.5 Put 13.35 14.20 8.31 -6.43 0 1 45.0 Put 14.10 14.20 14.15 -1.09 14 200 45.5 Put 14.55 15.00 0.00 0.00 0 0 46.0 Put 15.10 15.55 15.10 -1.14 0 21 47.0 Put 16.10 16.75 16.92 -0.31 0 5 48.0 Put 17.10 17.55 9.70 -8.53 0 13 49.0 Put 17.80 18.70 16.35 -2.88 0 138 50.0 Put 19.10 19.50 14.15 -6.08 0 28 51.0 Put 20.10 20.55 12.05 -9.18 0 10 52.0 Put 21.10 21.50 21.25 -0.98 0 68 53.0 Put 22.00 22.60 0.00 0.00 0 0 54.0 Put 23.10 23.70 14.00 -10.22 0 0 55.0 Put 24.05 24.55 24.25 -0.97 2 2 56.0 Put 24.95 25.40 19.66 -6.56 0 1 60.0 Put 28.85 29.75 23.30 -6.92 0 1,665 65.0 Put 33.95 34.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 7 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.75 14.95 0.00 0.00 0 0 17.0 Call 13.80 13.95 0.00 0.00 0 0 18.0 Call 12.75 12.95 0.00 0.00 0 0 19.0 Call 11.80 11.95 0.00 0.00 0 0 20.0 Call 10.80 10.95 10.45 0.57 0 5 21.0 Call 9.80 10.00 0.00 0.00 0 0 22.0 Call 8.85 9.00 0.00 0.00 0 0 23.0 Call 7.25 8.05 7.96 0.93 5 5 24.0 Call 6.75 7.15 0.00 0.00 0 0 25.0 Call 6.00 6.25 4.60 -0.66 0 26 26.0 Call 5.15 5.30 5.24 0.79 0 2 27.0 Call 4.30 4.45 4.38 0.68 303 803 28.0 Call 3.55 3.70 3.55 0.52 19 197 29.0 Call 2.91 2.99 2.94 0.49 12 137 30.0 Call 2.31 2.38 2.32 0.38 38 207 31.0 Call 1.80 1.87 1.78 0.25 111 436 31.5 Call 1.58 1.66 1.61 0.26 7 54 32.0 Call 1.38 1.45 1.39 0.20 44 189 32.5 Call 1.20 1.26 1.28 0.23 39 24 33.0 Call 1.05 1.10 1.07 0.15 407 955 33.5 Call 0.91 0.96 0.97 0.16 7 19 34.0 Call 0.79 0.84 0.79 0.08 8 64 34.5 Call 0.68 0.73 0.72 0.09 3 31 35.0 Call 0.58 0.64 0.58 0.03 116 486 35.5 Call 0.50 0.55 0.54 0.06 3 208 36.0 Call 0.43 0.48 0.44 0.02 17 266 36.5 Call 0.38 0.42 0.39 0.01 5 183 37.0 Call 0.32 0.37 0.36 0.03 22 190 37.5 Call 0.29 0.32 0.30 0.01 13 151 38.0 Call 0.25 0.28 0.26 0.00 23 390 38.5 Call 0.22 0.25 0.27 0.05 5 92 39.0 Call 0.19 0.22 0.20 0.00 3 224 39.5 Call 0.17 0.19 0.19 0.01 3 19 40.0 Call 0.15 0.16 0.15 -0.01 119 1,512 40.5 Call 0.13 0.15 0.14 0.00 12 64 41.0 Call 0.11 0.14 0.14 0.01 1 32 41.5 Call 0.10 0.12 0.16 0.04 0 25 42.0 Call 0.09 0.11 0.11 0.01 0 125 43.0 Call 0.07 0.09 0.10 0.01 2 86 44.0 Call 0.06 0.08 0.06 -0.02 2 64 45.0 Call 0.06 0.07 0.06 -0.01 11 325 46.0 Call 0.04 0.06 0.05 -0.01 3 13 47.0 Call 0.03 0.05 0.13 0.08 0 17 48.0 Call 0.03 0.05 0.23 0.19 0 17 49.0 Call 0.02 0.05 0.04 0.00 0 74 50.0 Call 0.02 0.04 0.04 0.00 0 117 55.0 Call 0.02 0.04 0.04 0.01 1 1,191 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.03 0.00 1 37 17.0 Put 0.02 0.03 0.06 0.02 0 1 18.0 Put 0.02 0.03 0.03 -0.02 5 3 19.0 Put 0.03 0.04 0.07 0.01 0 3 20.0 Put 0.04 0.06 0.10 0.02 0 232 21.0 Put 0.05 0.07 0.14 0.03 0 13 22.0 Put 0.07 0.10 0.10 -0.06 12 33 23.0 Put 0.11 0.13 0.32 0.09 0 36 24.0 Put 0.18 0.19 0.20 -0.12 23 82 25.0 Put 0.26 0.28 0.28 -0.18 80 205 26.0 Put 0.37 0.41 0.43 -0.22 5 404 27.0 Put 0.54 0.58 0.56 -0.34 287 373 28.0 Put 0.78 0.82 0.82 -0.41 11 210 29.0 Put 1.09 1.14 1.13 -0.52 66 197 30.0 Put 1.48 1.53 1.51 -0.63 121 568 31.0 Put 1.96 2.02 2.05 -0.68 27 85 31.5 Put 2.25 2.31 2.31 -0.74 4 22 32.0 Put 2.54 2.61 2.61 -0.78 249 327 32.5 Put 2.86 2.93 3.01 -0.74 3 18 33.0 Put 3.20 3.30 3.21 -0.91 11 65 33.5 Put 3.55 3.65 3.64 -0.87 10 5 34.0 Put 3.90 4.05 4.06 -0.86 1 535 34.5 Put 4.30 4.45 4.35 -0.98 16 3 35.0 Put 4.70 4.85 4.83 -0.92 10 62 35.5 Put 5.10 5.25 5.66 -0.53 0 2 36.0 Put 5.55 5.70 5.63 -1.00 36 40 36.5 Put 6.00 6.15 6.55 -0.53 0 13 37.0 Put 6.45 6.60 6.48 -1.06 4 54 37.5 Put 6.90 7.05 7.46 -0.53 0 11 38.0 Put 7.35 7.50 7.44 -1.02 27 29 38.5 Put 7.80 7.95 7.92 -1.01 63 11 39.0 Put 8.30 8.45 8.37 -1.04 10 26 39.5 Put 8.75 8.90 8.87 -1.02 26 32 40.0 Put 9.25 9.40 9.36 -1.01 2 30 40.5 Put 9.65 9.95 5.70 -5.15 0 1 41.0 Put 10.20 10.45 12.12 0.78 0 13 41.5 Put 10.70 10.85 11.26 -0.56 0 1 42.0 Put 10.95 11.50 12.53 0.22 0 11 43.0 Put 12.15 12.50 13.38 0.08 0 3 44.0 Put 13.10 13.55 13.93 -0.36 0 2 45.0 Put 14.15 14.40 0.00 0.00 0 0 46.0 Put 15.05 15.50 0.00 0.00 0 0 47.0 Put 16.05 16.50 0.00 0.00 0 0 48.0 Put 17.10 17.40 0.00 0.00 0 0 49.0 Put 18.10 18.30 0.00 0.00 0 0 50.0 Put 19.05 19.35 0.00 0.00 0 0 55.0 Put 23.95 24.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.80 15.00 0.00 0.00 0 0 17.0 Call 13.70 14.00 0.00 0.00 0 0 18.0 Call 12.80 13.00 0.00 0.00 0 0 19.0 Call 11.80 12.00 0.00 0.00 0 0 20.0 Call 10.85 11.05 0.00 0.00 0 0 21.0 Call 9.85 10.05 0.00 0.00 0 0 22.0 Call 8.75 9.15 0.00 0.00 0 0 23.0 Call 7.90 8.30 0.00 0.00 0 0 24.0 Call 7.05 7.30 0.00 0.00 0 0 25.0 Call 6.20 6.35 5.25 -0.25 0 1 26.0 Call 5.40 5.55 5.60 0.87 0 33 27.0 Call 4.60 4.75 5.00 0.98 0 26 28.0 Call 3.90 4.05 4.05 0.66 1 73 29.0 Call 3.25 3.40 3.30 0.45 2 117 30.0 Call 2.71 2.81 2.83 0.49 104 286 31.0 Call 2.21 2.31 2.32 0.40 15 107 31.5 Call 1.99 2.09 2.01 0.28 5 61 32.0 Call 1.80 1.89 1.84 0.28 4 178 32.5 Call 1.60 1.69 1.61 0.19 1 63 33.0 Call 1.45 1.51 1.50 0.22 24 21 33.5 Call 1.30 1.36 1.32 0.17 7 12 34.0 Call 1.16 1.22 1.20 0.16 24 152 34.5 Call 1.04 1.09 1.04 0.10 34 18 35.0 Call 0.93 0.98 0.91 0.06 137 110 35.5 Call 0.82 0.88 0.85 0.08 11 19 36.0 Call 0.75 0.80 0.76 0.06 28 55 36.5 Call 0.67 0.72 0.72 0.09 27 50 37.0 Call 0.59 0.64 0.62 0.05 35 195 37.5 Call 0.53 0.58 0.57 0.05 44 140 38.0 Call 0.48 0.52 0.50 0.04 54 77 38.5 Call 0.43 0.47 0.43 0.00 30 10 39.0 Call 0.39 0.43 0.41 0.03 12 60 39.5 Call 0.34 0.39 0.38 0.03 22 97 40.0 Call 0.31 0.35 0.34 0.02 19 312 40.5 Call 0.28 0.32 0.32 0.02 19 89 41.0 Call 0.25 0.30 0.28 0.01 12 292 41.5 Call 0.23 0.26 0.27 0.02 6 5 42.0 Call 0.21 0.24 0.22 -0.01 0 15 43.0 Call 0.17 0.20 0.19 -0.01 3 16 45.0 Call 0.12 0.14 0.23 0.08 0 49 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.02 0.08 0.06 0.00 0 29 17.0 Put 0.03 0.09 0.05 -0.03 7 5 18.0 Put 0.03 0.11 0.17 0.07 0 1 19.0 Put 0.05 0.13 0.00 0.00 0 0 20.0 Put 0.07 0.15 0.12 -0.04 2 120 21.0 Put 0.10 0.19 0.27 0.07 0 3 22.0 Put 0.16 0.19 0.27 0.00 0 249 23.0 Put 0.22 0.26 0.42 0.05 0 3,420 24.0 Put 0.31 0.36 0.38 -0.14 1 3,537 25.0 Put 0.44 0.48 0.45 -0.25 15 3,435 26.0 Put 0.61 0.66 0.63 -0.31 14 3,057 27.0 Put 0.83 0.88 0.89 -0.34 12 3,557 28.0 Put 1.12 1.17 1.15 -0.45 18 102 29.0 Put 1.47 1.52 1.50 -0.56 64 3,050 30.0 Put 1.89 1.95 1.89 -0.66 4 213 31.0 Put 2.38 2.46 2.46 -0.67 4 26 31.5 Put 2.65 2.74 3.20 -0.24 0 27 32.0 Put 2.97 3.05 3.02 -0.75 2 51 32.5 Put 3.25 3.40 4.79 0.66 0 21 33.0 Put 3.60 3.70 3.68 -0.81 31 84 33.5 Put 3.95 4.05 0.00 0.00 0 0 34.0 Put 4.30 4.45 4.45 -0.80 2 15 34.5 Put 4.65 4.80 3.61 -2.04 0 3 35.0 Put 5.05 5.20 6.55 0.49 0 71 35.5 Put 5.45 5.60 6.60 0.12 0 15 36.0 Put 5.85 6.00 6.01 -0.90 25 20 36.5 Put 6.30 6.45 6.58 -0.76 0 3 37.0 Put 6.70 6.90 8.12 0.34 0 7 37.5 Put 7.15 7.30 9.10 0.88 0 16 38.0 Put 7.60 7.75 8.81 0.14 0 58 38.5 Put 8.05 8.20 9.20 0.07 0 7 39.0 Put 8.50 8.65 10.12 0.53 0 76 39.5 Put 8.95 9.10 10.36 0.30 0 3 40.0 Put 9.40 9.55 11.02 0.49 0 42 40.5 Put 9.85 10.05 0.00 0.00 0 0 41.0 Put 10.35 10.55 10.72 -0.76 0 1 41.5 Put 10.75 11.10 7.94 -4.02 0 1 42.0 Put 11.30 11.55 12.33 -0.11 0 1 43.0 Put 12.25 12.65 12.40 -1.01 1 1 45.0 Put 14.20 14.70 15.22 -0.14 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 30 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.80 14.95 0.00 0.00 0 0 17.0 Call 13.60 14.00 12.09 -0.81 0 10 18.0 Call 12.85 13.00 0.00 0.00 0 0 19.0 Call 11.85 12.00 10.20 -0.76 0 28 20.0 Call 10.90 11.05 9.80 -0.21 0 144 21.0 Call 9.95 10.10 0.00 0.00 0 0 22.0 Call 9.00 9.15 0.00 0.00 0 0 22.5 Call 8.25 8.95 14.80 7.07 0 3 23.0 Call 8.05 8.25 7.78 0.47 0 16 24.0 Call 7.25 7.35 5.75 -0.73 0 1 25.0 Call 6.40 6.55 5.43 -0.27 0 656 26.0 Call 5.60 5.75 4.60 -0.37 0 5 27.0 Call 4.85 5.00 4.95 0.66 400 50 28.0 Call 4.20 4.30 3.63 -0.05 0 45 29.0 Call 3.60 3.70 3.54 0.41 20 367 30.0 Call 3.05 3.10 3.01 0.37 82 1,298 31.0 Call 2.55 2.61 2.55 0.34 126 463 32.0 Call 2.12 2.20 2.17 0.32 74 895 33.0 Call 1.76 1.82 1.77 0.23 182 454 33.5 Call 1.60 1.66 1.30 -0.11 0 24 34.0 Call 1.46 1.51 1.46 0.18 270 1,613 34.5 Call 1.32 1.38 1.37 0.21 2 5 35.0 Call 1.20 1.25 1.23 0.17 473 1,425 36.0 Call 0.99 1.03 1.00 0.13 111 704 37.0 Call 0.82 0.86 0.81 0.08 244 1,318 38.0 Call 0.68 0.71 0.67 0.05 28 615 39.0 Call 0.56 0.58 0.58 0.07 222 689 40.0 Call 0.46 0.48 0.47 0.05 529 3,036 41.0 Call 0.39 0.42 0.39 0.04 190 461 42.0 Call 0.33 0.36 0.35 0.05 40 383 43.0 Call 0.28 0.30 0.28 0.02 14 595 44.0 Call 0.24 0.26 0.24 0.01 1 449 45.0 Call 0.21 0.23 0.21 0.01 35 2,829 46.0 Call 0.18 0.20 0.18 0.01 13 549 47.0 Call 0.16 0.18 0.17 0.02 13 351 48.0 Call 0.14 0.16 0.14 0.00 5 277 49.0 Call 0.12 0.14 0.14 0.02 81 140 50.0 Call 0.11 0.13 0.11 0.00 50 816 55.0 Call 0.07 0.08 0.07 0.00 424 2,183 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.05 0.06 0.06 -0.02 29 1,139 17.0 Put 0.06 0.07 0.07 -0.03 66 193 18.0 Put 0.08 0.09 0.12 0.00 0 116 19.0 Put 0.10 0.12 0.11 -0.04 4 540 20.0 Put 0.15 0.16 0.15 -0.05 40 1,670 21.0 Put 0.18 0.20 0.20 -0.07 17 3 22.0 Put 0.25 0.27 0.26 -0.11 4 23 22.5 Put 0.29 0.31 0.32 -0.10 11 100 23.0 Put 0.34 0.36 0.36 -0.14 37 193 24.0 Put 0.46 0.50 0.47 -0.20 2 2 25.0 Put 0.62 0.65 0.63 -0.26 331 3,304 26.0 Put 0.82 0.88 0.84 -0.32 6 6 27.0 Put 1.08 1.14 1.09 -0.40 27 25 28.0 Put 1.40 1.45 1.45 -0.43 120 73 29.0 Put 1.78 1.83 1.85 -0.47 117 1,646 30.0 Put 2.22 2.28 2.27 -0.56 386 3,318 31.0 Put 2.72 2.81 2.80 -0.60 43 252 32.0 Put 3.30 3.40 3.35 -0.69 11 642 33.0 Put 3.90 4.05 4.04 -0.69 7 594 33.5 Put 4.25 4.35 0.00 0.00 0 0 34.0 Put 4.60 4.70 4.68 -0.80 21 225 34.5 Put 4.95 5.10 6.00 0.15 0 1 35.0 Put 5.35 5.45 5.43 -0.82 24 1,607 36.0 Put 6.10 6.25 6.18 -0.89 3 249 37.0 Put 6.95 7.05 8.52 0.60 0 349 38.0 Put 7.80 7.90 7.80 -1.01 1 211 39.0 Put 8.70 8.80 8.75 -0.96 10 145 40.0 Put 9.60 9.70 10.72 0.10 0 427 41.0 Put 10.50 10.65 11.20 -0.35 0 101 42.0 Put 11.45 11.60 11.55 -0.95 1 91 43.0 Put 12.40 12.55 13.70 0.24 0 63 44.0 Put 13.35 13.50 14.69 0.26 0 188 45.0 Put 14.30 14.45 16.16 0.76 0 115 46.0 Put 15.10 15.60 16.03 -0.34 0 24 47.0 Put 16.25 16.45 12.30 -5.05 0 9 48.0 Put 17.20 17.40 12.50 -5.84 0 5 49.0 Put 17.90 18.40 13.90 -5.42 0 1 50.0 Put 19.20 19.40 20.55 0.24 0 29 55.0 Put 24.15 24.30 25.56 0.29 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 10.65 11.15 10.90 0.82 2 14 21.0 Call 9.80 10.30 0.00 0.00 0 0 22.0 Call 8.90 9.30 0.00 0.00 0 0 23.0 Call 8.25 8.40 7.30 -0.15 0 20 24.0 Call 7.35 7.55 6.38 -0.28 0 2 25.0 Call 6.55 6.75 6.35 0.44 0 4 26.0 Call 5.80 5.95 4.80 -0.40 0 5 27.0 Call 5.10 5.25 0.00 0.00 0 0 27.5 Call 4.75 4.95 0.00 0.00 0 0 28.0 Call 4.50 4.60 5.05 1.10 0 12 28.5 Call 4.15 4.30 4.20 0.52 1 2 29.0 Call 3.85 4.00 3.35 -0.07 0 13 29.5 Call 3.60 3.75 3.77 0.59 6 16 30.0 Call 3.35 3.45 3.35 0.40 5 57 30.5 Call 3.10 3.20 2.59 -0.15 0 31 31.0 Call 2.88 2.96 2.86 0.32 1,299 251 31.5 Call 2.66 2.74 2.77 0.43 18 19 32.0 Call 2.46 2.54 2.45 0.28 10 51 32.5 Call 2.27 2.35 1.86 -0.13 0 4 33.0 Call 2.09 2.17 2.11 0.28 10 12 33.5 Call 1.93 2.00 1.87 0.17 0 2 34.0 Call 1.78 1.85 1.76 0.19 1 37 34.5 Call 1.63 1.71 1.33 -0.12 0 9 35.0 Call 1.50 1.58 1.48 0.14 26 109 35.5 Call 1.38 1.45 1.40 0.17 1 5 36.0 Call 1.27 1.34 1.28 0.14 9 38 36.5 Call 1.13 1.24 1.21 0.16 12 6 37.0 Call 1.03 1.15 1.10 0.13 15 32 38.0 Call 0.90 0.97 0.91 0.07 4 112 39.0 Call 0.76 0.84 0.79 0.07 1 28 40.0 Call 0.64 0.71 0.70 0.09 1 59 41.0 Call 0.55 0.61 0.59 0.06 5 15 42.0 Call 0.47 0.54 0.51 0.06 47 3 43.0 Call 0.39 0.46 0.42 0.03 1 24 45.0 Call 0.29 0.35 0.32 0.00 4 109 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.18 0.23 0.19 -0.11 16 100 21.0 Put 0.25 0.29 0.48 0.09 0 14 22.0 Put 0.34 0.39 0.38 -0.13 10 23 23.0 Put 0.46 0.51 0.50 -0.17 66 127 24.0 Put 0.62 0.67 0.65 -0.23 16 14 25.0 Put 0.81 0.87 0.90 -0.23 87 50 26.0 Put 1.05 1.11 1.12 -0.31 7 52 27.0 Put 1.34 1.41 1.40 -0.36 16 27 27.5 Put 1.51 1.57 1.58 -0.38 50 55 28.0 Put 1.69 1.78 1.74 -0.43 3 33 28.5 Put 1.88 1.95 2.40 0.00 0 26 29.0 Put 2.09 2.19 2.12 -0.52 30 170 29.5 Put 2.32 2.44 2.86 -0.04 0 22 30.0 Put 2.54 2.63 2.57 -0.60 19 73 30.5 Put 2.80 2.89 2.82 -0.64 10 6 31.0 Put 3.05 3.15 4.06 0.30 0 12 31.5 Put 3.35 3.45 4.60 0.54 0 0 32.0 Put 3.65 3.75 3.77 -0.62 1 10 32.5 Put 3.95 4.05 4.09 -0.62 1 0 33.0 Put 4.25 4.40 4.31 -0.74 1 0 33.5 Put 4.60 4.70 5.52 0.10 0 10 34.0 Put 4.95 5.05 6.01 0.22 0 28 34.5 Put 5.30 5.40 0.00 0.00 0 0 35.0 Put 5.65 5.80 6.80 0.25 0 34 35.5 Put 6.05 6.20 6.56 -0.39 0 2 36.0 Put 6.40 6.55 7.45 0.10 0 36 36.5 Put 6.80 7.00 7.40 -0.37 0 2 37.0 Put 7.20 7.40 7.22 -0.97 5 44 38.0 Put 8.05 8.20 8.18 -0.88 3 4 39.0 Put 8.90 9.05 10.70 0.76 0 6 40.0 Put 9.75 9.95 10.97 0.14 0 4 41.0 Put 10.65 10.90 0.00 0.00 0 0 42.0 Put 11.60 11.75 0.00 0.00 0 0 43.0 Put 12.50 12.80 12.62 -0.99 1 0 45.0 Put 14.40 14.90 15.87 0.33 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 58 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 11.15 11.30 11.15 0.83 5 0 21.0 Call 10.30 10.45 0.00 0.00 0 0 22.0 Call 9.45 9.60 0.00 0.00 0 0 23.0 Call 8.65 8.75 7.45 -0.46 0 5 24.0 Call 7.85 8.00 6.55 -0.64 0 1 25.0 Call 7.15 7.25 7.30 0.81 2 1 26.0 Call 6.45 6.55 6.44 0.59 1 11 27.0 Call 5.80 5.90 5.85 0.61 8 3 28.0 Call 5.20 5.30 5.14 0.42 21 0 29.0 Call 4.65 4.75 4.63 0.44 4 110 30.0 Call 4.10 4.25 4.18 0.46 38 87 31.0 Call 3.65 3.80 3.71 0.38 66 27 32.0 Call 3.25 3.40 3.37 0.43 16 13 33.0 Call 2.90 2.99 2.94 0.32 10 4 34.0 Call 2.57 2.65 2.59 0.28 33 11 35.0 Call 2.27 2.36 2.32 0.27 16 68 36.0 Call 2.01 2.08 2.07 0.26 20 31 37.0 Call 1.78 1.85 1.81 0.19 15 29 38.0 Call 1.58 1.65 1.65 0.21 9 35 39.0 Call 1.40 1.46 1.40 0.13 17 72 40.0 Call 1.23 1.31 1.28 0.14 360 190 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.42 0.46 0.44 -0.12 140 168 21.0 Put 0.54 0.59 0.59 -0.14 16 177 22.0 Put 0.70 0.75 0.71 -0.21 390 54 23.0 Put 0.89 0.93 0.89 -0.26 165 56 24.0 Put 1.11 1.17 1.16 -0.27 7 2 25.0 Put 1.38 1.43 1.40 -0.32 133 89 26.0 Put 1.69 1.74 1.72 -0.37 609 67 27.0 Put 2.04 2.10 2.04 -0.44 15 7 28.0 Put 2.43 2.53 2.45 -0.51 27 50 29.0 Put 2.88 3.00 2.93 -0.50 6 24 30.0 Put 3.35 3.45 3.40 -0.56 45 93 31.0 Put 3.90 4.00 3.95 -0.61 232 138 32.0 Put 4.45 4.60 4.54 -0.64 3 16 33.0 Put 5.10 5.20 6.15 0.30 0 8 34.0 Put 5.75 5.90 0.00 0.00 0 0 35.0 Put 6.45 6.60 6.55 -0.74 14 23 36.0 Put 7.20 7.35 7.22 -0.82 1 3 37.0 Put 7.95 8.10 8.99 0.13 0 15 38.0 Put 8.75 8.95 10.28 0.60 0 2 39.0 Put 9.55 9.70 9.63 -0.88 8 2 40.0 Put 10.40 10.55 10.52 -0.86 1 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 86 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.50 15.50 14.84 0.75 21 0 17.0 Call 13.60 14.55 15.75 2.54 0 50 18.0 Call 12.70 13.60 0.00 0.00 0 0 19.0 Call 11.85 12.80 0.00 0.00 0 0 20.0 Call 11.30 11.80 10.14 -0.50 0 404 21.0 Call 10.45 11.10 12.31 2.46 0 81 22.0 Call 9.60 10.25 9.42 0.30 0 5 23.0 Call 8.70 9.50 8.35 -0.05 0 20 24.0 Call 8.40 8.60 8.40 0.68 5 98 25.0 Call 7.65 7.90 7.85 0.76 2 450 26.0 Call 7.10 7.30 7.25 0.77 2 67 27.0 Call 6.50 6.70 5.70 -0.29 0 167 28.0 Call 5.95 6.15 5.30 -0.20 0 254 29.0 Call 5.45 5.65 5.60 0.59 3 220 30.0 Call 4.95 5.20 5.02 0.43 137 2,791 31.0 Call 4.50 4.70 4.58 0.42 65 395 32.0 Call 4.10 4.25 4.16 0.37 22 460 33.0 Call 3.70 3.90 3.79 0.38 7 139 34.0 Call 3.35 3.55 3.50 0.37 8 472 35.0 Call 3.05 3.25 3.15 0.26 74 1,726 36.0 Call 2.85 2.95 2.81 0.16 24 551 37.0 Call 2.60 2.70 2.67 0.26 10 438 38.0 Call 2.36 2.46 2.42 0.22 24 1,028 39.0 Call 2.15 2.25 2.19 0.17 23 515 40.0 Call 1.96 2.05 2.01 0.15 259 3,850 41.0 Call 1.79 1.89 1.62 -0.09 0 418 42.0 Call 1.64 1.74 1.67 0.10 8 1,469 43.0 Call 1.50 1.60 1.60 0.17 6 1,145 44.0 Call 1.37 1.47 1.46 0.17 15 2,930 45.0 Call 1.26 1.35 1.30 0.09 27 1,903 46.0 Call 1.16 1.25 1.10 -0.03 0 202 47.0 Call 1.06 1.16 0.99 -0.06 0 1,337 48.0 Call 0.98 1.07 1.07 0.10 13 193 49.0 Call 0.91 0.99 0.83 -0.06 0 117 50.0 Call 0.88 0.93 0.86 0.02 338 4,867 51.0 Call 0.78 0.86 0.75 -0.03 0 113 52.0 Call 0.71 0.81 0.82 0.10 0 185 53.0 Call 0.67 0.76 0.82 0.15 0 98 54.0 Call 0.57 0.71 0.97 0.35 0 82 55.0 Call 0.54 0.67 0.53 -0.05 0 1,254 56.0 Call 0.55 0.63 0.61 0.07 2 719 57.0 Call 0.52 0.59 0.65 0.13 0 57 58.0 Call 0.49 0.55 0.56 0.07 1 226 59.0 Call 0.45 0.54 0.54 0.08 0 55 60.0 Call 0.45 0.49 0.46 0.03 67 4,929 61.0 Call 0.41 0.48 0.64 0.23 0 47 62.0 Call 0.37 0.46 0.41 0.02 0 234 63.0 Call 0.36 0.44 0.51 0.14 0 32 64.0 Call 0.35 0.42 0.35 -0.01 0 131 65.0 Call 0.33 0.39 0.36 0.00 382 8,669 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.29 0.35 0.30 -0.10 16 486 17.0 Put 0.38 0.44 0.44 -0.09 10 498 18.0 Put 0.44 0.58 0.52 -0.14 9 555 19.0 Put 0.62 0.71 0.87 0.08 0 200 20.0 Put 0.78 0.85 0.82 -0.16 69 1,419 21.0 Put 0.97 1.04 1.02 -0.17 36 573 22.0 Put 1.18 1.27 1.25 -0.20 4 199 23.0 Put 1.42 1.52 1.58 -0.16 0 91 24.0 Put 1.70 1.82 1.78 -0.28 3 1,003 25.0 Put 2.04 2.15 2.13 -0.30 22 1,295 26.0 Put 2.39 2.52 2.46 -0.37 61 405 27.0 Put 2.79 3.05 3.35 0.01 0 174 28.0 Put 3.20 3.40 3.30 -0.55 18 546 29.0 Put 3.70 3.95 4.45 0.09 0 164 30.0 Put 4.25 4.40 4.35 -0.59 8 2,040 31.0 Put 4.75 5.00 4.95 -0.56 45 461 32.0 Put 5.40 5.60 5.50 -0.64 12 1,165 33.0 Put 6.00 6.25 6.14 -0.63 8 424 34.0 Put 6.65 6.90 6.78 -0.70 8 300 35.0 Put 7.35 7.55 8.40 0.16 0 581 36.0 Put 8.05 8.30 8.16 -0.84 6 544 37.0 Put 8.80 9.00 8.87 -0.89 3 246 38.0 Put 9.60 9.80 10.55 -0.01 0 624 39.0 Put 10.35 10.60 10.47 -0.91 2 753 40.0 Put 11.15 11.40 11.16 -1.05 5 5,976 41.0 Put 12.00 12.25 12.92 -0.15 0 149 42.0 Put 12.85 13.05 13.00 -0.92 1 358 43.0 Put 13.70 13.95 15.02 0.23 0 193 44.0 Put 14.60 14.80 14.87 -0.78 0 278 45.0 Put 15.45 15.65 15.70 -0.87 10 171 46.0 Put 16.35 16.55 15.65 -1.84 0 105 47.0 Put 17.20 17.60 18.91 0.50 0 144 48.0 Put 17.95 18.60 15.75 -3.58 0 93 49.0 Put 18.85 19.45 19.25 -1.00 0 28 50.0 Put 19.80 20.50 21.60 0.41 0 730 51.0 Put 20.70 21.45 17.56 -4.57 0 11 52.0 Put 21.70 22.30 18.75 -4.33 0 149 53.0 Put 22.60 23.30 22.91 -1.11 1 18 54.0 Put 23.55 24.20 20.95 -4.02 0 20 55.0 Put 24.65 25.25 25.90 -0.04 0 4 56.0 Put 25.60 26.10 22.25 -4.65 0 24 57.0 Put 26.35 27.05 21.50 -6.37 0 216 58.0 Put 27.55 28.30 0.00 0.00 0 0 59.0 Put 28.45 29.20 20.79 -9.03 0 250 60.0 Put 29.20 30.20 21.60 -9.19 0 470 61.0 Put 30.30 31.20 0.00 0.00 0 0 62.0 Put 31.40 32.10 25.60 -7.14 0 157 63.0 Put 32.25 33.20 0.00 0.00 0 0 64.0 Put 33.25 33.95 0.00 0.00 0 0 65.0 Put 34.05 35.05 35.53 -0.18 0 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 99 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 9.80 10.55 10.40 1.04 1 7 23.0 Call 8.85 9.85 8.95 0.35 0 9 24.0 Call 8.65 8.90 8.35 0.37 0 5 25.0 Call 8.00 8.20 8.24 0.82 1 5 26.0 Call 7.35 7.65 7.49 0.62 2 6 27.0 Call 6.80 7.05 6.16 -0.16 0 3 28.0 Call 6.20 6.50 6.50 0.70 4 75 29.0 Call 5.75 5.95 5.95 0.59 1 6 30.0 Call 5.25 5.45 5.35 0.42 37 160 31.0 Call 4.80 5.25 4.50 0.01 0 494 32.0 Call 4.40 4.65 4.55 0.49 3 42 33.0 Call 4.05 4.25 4.18 0.50 5 43 34.0 Call 3.50 3.95 3.45 0.05 0 408 35.0 Call 3.40 3.60 3.40 0.26 11 185 36.0 Call 3.05 3.35 2.87 -0.05 0 138 37.0 Call 2.89 3.05 3.00 0.30 2 218 38.0 Call 2.64 2.79 2.70 0.22 1 662 39.0 Call 2.42 2.58 2.22 -0.05 0 221 40.0 Call 2.22 2.38 2.39 0.31 311 1,150 41.0 Call 2.04 2.19 2.18 0.25 113 1,242 42.0 Call 1.83 2.03 1.86 0.08 1 311 43.0 Call 1.72 1.88 1.48 -0.15 0 107 44.0 Call 1.58 1.75 1.75 0.24 5 72 45.0 Call 1.38 1.60 1.54 0.15 138 4,794 46.0 Call 1.34 1.51 1.46 0.16 0 69 47.0 Call 1.23 1.40 1.13 -0.08 0 41 48.0 Call 1.08 1.30 1.41 0.29 0 59 49.0 Call 1.02 1.22 1.12 0.08 0 35 50.0 Call 0.97 1.12 1.13 0.16 3 503 51.0 Call 0.77 1.06 0.97 0.08 0 31 52.0 Call 0.70 0.99 0.99 0.17 0 164 53.0 Call 0.54 0.93 0.99 0.23 0 29 54.0 Call 0.49 0.88 0.89 0.19 0 127 55.0 Call 0.59 0.83 0.61 -0.06 0 164 56.0 Call 0.63 0.78 0.70 0.06 49 762 60.0 Call 0.48 0.65 0.50 -0.01 0 6,103 65.0 Call 0.36 0.48 0.38 0.00 0 418 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.26 1.76 1.86 0.12 0 1,203 23.0 Put 1.68 1.78 1.75 -0.24 201 835 24.0 Put 2.01 2.08 2.10 -0.27 200 780 25.0 Put 2.34 2.44 2.94 0.12 0 110 26.0 Put 2.72 2.83 2.98 -0.28 5 67 27.0 Put 3.00 3.50 3.80 0.09 0 15 28.0 Put 3.55 3.80 3.78 -0.42 2 93 29.0 Put 4.10 4.25 4.10 -0.66 2 65 30.0 Put 4.30 4.85 4.94 -0.39 1 104 31.0 Put 4.90 5.40 6.20 0.31 0 85 32.0 Put 5.65 6.00 6.56 0.10 0 10 33.0 Put 6.30 6.60 6.55 -0.53 92 117 34.0 Put 6.95 7.30 7.07 -0.74 1 35 35.0 Put 7.65 7.95 8.71 0.16 0 79 36.0 Put 8.40 8.70 9.40 0.08 0 21 37.0 Put 9.10 9.40 10.27 0.17 0 19 38.0 Put 9.85 10.15 10.15 -0.73 1 74 39.0 Put 10.60 10.95 11.60 -0.07 0 51 40.0 Put 11.40 11.70 12.28 -0.21 0 216 41.0 Put 12.20 12.55 11.95 -1.39 0 43 42.0 Put 13.05 13.35 14.50 0.31 0 5 43.0 Put 13.90 14.25 14.90 -0.14 0 16 44.0 Put 14.80 15.10 15.41 -0.51 0 43 45.0 Put 15.65 15.95 16.11 -0.69 0 14 46.0 Put 16.55 16.80 14.15 -3.56 0 33 47.0 Put 17.45 17.80 15.00 -3.62 0 3 48.0 Put 18.35 18.60 16.00 -3.53 0 1 49.0 Put 18.60 19.75 16.60 -3.85 0 30 50.0 Put 19.95 20.65 17.20 -4.18 0 4 51.0 Put 20.40 21.85 18.50 -3.80 0 14 52.0 Put 21.05 22.85 19.35 -3.88 0 10 53.0 Put 22.00 23.40 20.25 -3.92 0 5 54.0 Put 22.95 24.35 21.10 -4.01 0 27 55.0 Put 23.85 25.30 22.00 -4.08 0 26 56.0 Put 24.80 26.25 23.10 -3.95 0 247 60.0 Put 28.00 31.50 26.50 -4.41 0 6,050 65.0 Put 33.35 36.35 30.50 -5.28 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 177 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.10 15.85 0.00 0.00 0 0 17.0 Call 14.00 15.05 0.00 0.00 0 0 18.0 Call 13.65 14.25 0.00 0.00 0 0 19.0 Call 12.45 13.50 13.79 1.50 0 7 20.0 Call 11.90 12.65 12.20 0.59 2 46 21.0 Call 11.05 12.10 12.55 1.59 0 20 22.0 Call 11.00 11.30 10.56 0.17 0 6 23.0 Call 10.40 10.65 9.90 0.07 0 6 24.0 Call 9.85 10.05 0.00 0.00 0 0 25.0 Call 9.30 9.50 8.66 -0.10 0 295 26.0 Call 8.55 9.00 7.90 -0.33 0 22 27.0 Call 8.15 8.45 7.61 -0.16 0 12 28.0 Call 7.75 8.00 7.20 -0.13 0 23 29.0 Call 7.30 7.55 7.50 0.58 2 41 30.0 Call 6.85 7.15 6.90 0.39 12 425 31.0 Call 6.40 6.75 6.05 -0.08 0 31 32.0 Call 6.00 6.35 5.63 -0.14 0 70 33.0 Call 5.80 6.05 6.01 0.58 4 56 34.0 Call 5.40 5.70 4.85 -0.24 0 151 35.0 Call 5.10 5.40 5.25 0.49 63 234 36.0 Call 4.70 5.10 4.80 0.31 1 77 37.0 Call 4.50 4.80 4.15 -0.08 0 52 38.0 Call 4.30 4.55 4.45 0.48 1 174 39.0 Call 4.05 4.30 3.85 0.14 0 137 40.0 Call 3.80 4.00 3.90 0.35 26 632 41.0 Call 3.55 3.90 3.40 0.02 3 80 42.0 Call 3.35 3.70 3.18 -0.05 0 955 43.0 Call 3.05 3.50 3.15 0.06 1 94 44.0 Call 3.00 3.30 2.87 -0.07 0 231 45.0 Call 2.92 3.15 3.05 0.25 45 155 46.0 Call 2.78 2.96 2.71 0.06 0 13 47.0 Call 2.64 2.83 4.00 1.48 0 12 48.0 Call 2.52 2.70 2.30 -0.09 0 388 49.0 Call 2.38 2.57 2.27 0.01 0 42 50.0 Call 2.28 2.46 2.35 0.22 52 992 51.0 Call 2.16 2.36 3.45 1.45 0 20 52.0 Call 2.06 2.25 1.95 0.05 0 155 53.0 Call 1.97 2.14 2.77 0.97 0 68 54.0 Call 1.87 2.02 4.70 2.96 0 122 55.0 Call 1.78 1.95 1.92 0.24 25 245 56.0 Call 1.70 1.85 1.64 0.02 0 53 57.0 Call 1.64 1.78 4.20 2.64 0 18 58.0 Call 1.57 1.74 2.27 0.77 0 39 59.0 Call 1.50 1.65 3.90 2.46 0 21 60.0 Call 1.45 1.58 1.50 0.12 10 394 61.0 Call 1.38 1.52 3.80 2.47 0 5 62.0 Call 1.32 1.46 3.70 2.43 0 35 63.0 Call 1.28 1.39 1.20 -0.02 0 143 64.0 Call 1.21 1.35 1.22 0.04 0 42 65.0 Call 1.18 1.30 1.23 0.10 29 2,012 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.85 0.99 0.92 -0.17 2 29 17.0 Put 0.81 1.23 1.26 -0.05 0 24 18.0 Put 1.04 1.48 1.63 0.06 0 1 19.0 Put 1.46 1.75 1.91 0.08 0 144 20.0 Put 1.90 1.95 1.90 -0.25 56 192 21.0 Put 2.18 2.25 2.62 0.11 0 381 22.0 Put 2.53 2.68 3.08 0.13 0 28 23.0 Put 2.89 3.15 3.49 0.09 0 276 24.0 Put 3.00 3.60 3.85 -0.02 0 33 25.0 Put 3.70 3.85 3.85 -0.49 21 231 26.0 Put 3.80 4.45 4.25 -0.56 10 194 27.0 Put 4.55 5.05 3.80 -1.55 0 34 28.0 Put 5.20 5.45 5.30 -0.61 10 80 29.0 Put 5.35 6.00 5.80 -0.71 20 54 30.0 Put 6.35 6.65 6.50 -0.60 46 267 31.0 Put 6.95 7.25 7.05 -0.67 10 59 32.0 Put 7.50 7.90 7.72 -0.65 8 21 33.0 Put 8.20 8.55 8.35 -0.67 1 138 34.0 Put 8.80 9.20 9.80 0.11 0 12 35.0 Put 9.55 9.75 9.80 -0.55 0 195 36.0 Put 10.20 10.65 11.13 0.04 0 57 37.0 Put 11.00 11.30 11.15 -0.68 0 30 38.0 Put 11.75 12.05 11.90 -0.67 1 32 39.0 Put 12.50 12.80 12.70 -0.61 3 32 40.0 Put 13.25 13.80 14.40 0.25 0 433 41.0 Put 14.05 14.35 11.50 -3.48 0 12 42.0 Put 14.85 15.15 12.60 -3.24 0 30 43.0 Put 15.65 15.95 15.53 -1.16 1 41 44.0 Put 16.40 16.80 18.07 0.53 0 205 45.0 Put 17.20 17.60 15.88 -2.52 0 81 46.0 Put 18.10 18.45 0.00 0.00 0 0 47.0 Put 18.95 19.40 14.92 -5.20 0 1 48.0 Put 19.80 20.15 16.00 -4.99 0 1 49.0 Put 20.65 21.05 0.00 0.00 0 0 50.0 Put 21.60 21.90 23.10 0.37 0 601 51.0 Put 22.50 23.15 24.00 0.40 0 110 52.0 Put 23.35 23.80 24.10 -0.40 0 50 53.0 Put 24.25 24.95 20.70 -4.70 0 1 54.0 Put 25.15 25.75 0.00 0.00 0 0 55.0 Put 26.10 26.40 22.00 -5.28 0 0 56.0 Put 27.00 27.45 0.00 0.00 0 0 57.0 Put 27.90 28.35 0.00 0.00 0 0 58.0 Put 28.80 29.15 30.45 0.35 0 3 59.0 Put 29.80 30.10 0.00 0.00 0 0 60.0 Put 30.70 31.05 24.43 -7.55 0 42 61.0 Put 31.45 32.45 0.00 0.00 0 0 62.0 Put 32.30 33.25 0.00 0.00 0 0 63.0 Put 33.25 34.10 29.78 -5.04 0 10 64.0 Put 34.20 34.90 0.00 0.00 0 0 65.0 Put 35.15 36.20 28.60 -8.13 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 190 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.55 11.90 10.10 -0.44 0 19 23.0 Call 10.05 10.80 9.90 -0.05 0 18 24.0 Call 9.60 10.20 9.65 0.30 0 5 25.0 Call 9.00 9.70 0.00 0.00 0 0 26.0 Call 8.50 9.15 8.20 -0.16 0 44 27.0 Call 7.95 8.60 8.90 0.99 0 76 28.0 Call 7.60 8.15 7.65 0.15 0 54 29.0 Call 7.20 7.75 7.11 0.01 0 6 30.0 Call 6.65 7.35 7.03 0.32 46 136 31.0 Call 6.35 6.95 6.10 -0.22 0 17 32.0 Call 5.90 6.60 7.10 1.16 0 28 33.0 Call 5.55 6.20 5.63 0.08 0 66 34.0 Call 5.15 5.90 5.35 0.18 0 141 35.0 Call 4.95 5.60 5.25 0.45 1 53 36.0 Call 4.65 5.30 4.95 0.42 0 45 37.0 Call 4.40 5.05 5.63 1.34 0 55 38.0 Call 4.25 4.80 4.55 0.49 1 53 39.0 Call 3.95 4.55 4.05 0.15 0 55 40.0 Call 3.70 4.35 4.08 0.34 1 251 41.0 Call 3.50 4.10 3.95 0.37 0 109 42.0 Call 3.35 3.90 3.45 0.03 0 42 43.0 Call 3.10 3.75 4.23 0.95 0 57 44.0 Call 3.00 3.50 3.50 0.37 0 52 45.0 Call 3.00 3.40 3.20 0.21 1 180 46.0 Call 2.86 3.05 3.02 0.17 25 12 47.0 Call 2.68 3.20 2.82 0.12 2 51 48.0 Call 2.55 2.93 2.71 0.15 27 552 49.0 Call 2.37 2.83 2.57 0.16 5 7 50.0 Call 2.38 2.69 2.50 0.19 3 259 51.0 Call 2.23 2.59 6.10 3.89 0 1 52.0 Call 2.09 2.40 2.24 0.13 10 87 53.0 Call 1.92 2.47 2.39 0.38 0 45 54.0 Call 1.88 2.28 1.65 -0.26 0 14 55.0 Call 1.88 2.19 1.90 0.05 0 266 56.0 Call 1.75 2.13 1.50 -0.29 0 74 60.0 Call 1.51 1.77 1.64 0.11 1 271 65.0 Call 1.21 1.55 0.93 -0.28 0 1,602 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.15 2.94 3.25 0.11 0 4 23.0 Put 2.94 3.65 3.50 -0.05 0 4 24.0 Put 3.00 3.80 3.62 -0.33 0 2 25.0 Put 3.45 4.25 0.00 0.00 0 0 26.0 Put 3.95 4.75 4.90 -0.08 0 273 27.0 Put 4.55 5.25 5.55 0.03 0 4 28.0 Put 5.05 5.80 6.00 -0.12 0 18 29.0 Put 5.60 6.35 6.90 0.17 0 223 30.0 Put 6.55 6.90 6.55 -0.78 2 17 31.0 Put 6.95 7.50 7.33 -0.62 20 17 32.0 Put 7.55 8.10 6.59 -1.98 0 50 33.0 Put 8.15 8.80 7.09 -2.10 0 88 34.0 Put 8.80 9.45 9.37 -0.43 0 55 35.0 Put 9.60 10.05 9.78 -0.66 20 14 36.0 Put 10.20 10.85 11.50 0.34 0 14 37.0 Put 10.95 11.55 12.00 0.07 0 310 38.0 Put 11.70 12.40 12.71 0.01 0 40 39.0 Put 12.45 13.05 9.10 -4.44 0 25 40.0 Put 13.50 13.80 14.61 0.23 0 17 41.0 Put 14.00 14.60 12.30 -2.92 0 1 42.0 Put 14.75 15.40 0.00 0.00 0 0 43.0 Put 15.70 16.20 12.80 -4.12 0 2 44.0 Put 16.45 17.00 17.75 -0.02 0 3 45.0 Put 17.25 17.85 16.20 -2.43 0 1 46.0 Put 18.10 18.70 0.00 0.00 0 0 47.0 Put 18.95 19.50 0.00 0.00 0 0 48.0 Put 19.85 20.40 0.00 0.00 0 0 49.0 Put 20.75 21.30 0.00 0.00 0 0 50.0 Put 21.60 22.20 18.55 -4.40 0 2 51.0 Put 22.55 23.10 0.00 0.00 0 0 52.0 Put 23.55 24.00 0.00 0.00 0 0 53.0 Put 24.40 24.90 0.00 0.00 0 0 54.0 Put 25.30 25.85 0.00 0.00 0 0 55.0 Put 26.25 26.60 22.45 -5.04 0 2 56.0 Put 27.20 27.55 28.45 0.03 0 622 60.0 Put 29.80 31.35 29.20 -2.96 0 18 65.0 Put 34.00 37.40 32.20 -4.64 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 282 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 11.45 13.35 11.35 -0.29 0 26 23.0 Call 11.45 11.95 12.05 0.91 0 43 24.0 Call 10.90 11.35 10.30 -0.35 0 61 25.0 Call 10.35 10.90 10.95 0.79 0 163 26.0 Call 10.05 10.65 10.43 0.69 0 54 27.0 Call 9.60 10.00 8.70 -0.62 0 16 28.0 Call 9.10 9.60 9.51 0.61 0 3 29.0 Call 8.75 9.20 8.64 0.15 0 22 30.0 Call 8.20 8.80 8.15 0.04 1 126 31.0 Call 7.90 8.45 8.40 0.67 0 5 32.0 Call 7.60 8.10 7.82 0.44 1 20 33.0 Call 7.20 7.75 6.55 -0.53 0 185 34.0 Call 6.90 7.45 10.50 3.72 0 53 35.0 Call 6.30 7.15 6.90 0.40 0 18 36.0 Call 6.30 6.85 6.25 0.03 0 9 37.0 Call 6.05 6.60 5.95 0.00 0 30 38.0 Call 5.70 6.35 6.85 1.14 0 16 39.0 Call 5.45 6.15 6.62 1.16 0 39 40.0 Call 5.25 5.90 5.52 0.30 1 89 41.0 Call 5.15 5.70 5.35 0.37 1 540 42.0 Call 4.90 5.90 5.60 0.79 0 49 43.0 Call 4.70 5.55 5.65 1.02 15 110 44.0 Call 4.50 5.50 4.40 -0.06 0 90 45.0 Call 4.35 4.90 4.25 -0.04 0 125 46.0 Call 4.15 5.00 4.00 -0.12 0 4 47.0 Call 3.90 4.55 4.25 0.31 0 31 48.0 Call 3.75 4.45 4.85 1.08 0 5 49.0 Call 3.60 4.30 7.80 4.17 0 4 50.0 Call 3.55 4.10 3.80 0.26 1 57 51.0 Call 3.30 4.10 11.70 8.24 0 2 52.0 Call 3.15 3.95 3.48 0.11 0 10 53.0 Call 3.30 3.85 3.69 0.40 0 20 54.0 Call 3.00 3.70 0.00 0.00 0 0 55.0 Call 3.00 3.60 2.79 -0.33 0 36 56.0 Call 3.00 3.45 3.13 0.09 0 104 60.0 Call 2.63 3.70 2.53 -0.19 0 32 65.0 Call 1.89 2.84 2.20 -0.11 0 1,318 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.35 4.20 4.03 -0.28 0 57 23.0 Put 3.80 4.65 4.55 -0.27 0 21 24.0 Put 4.30 5.15 5.27 -0.07 0 1 25.0 Put 4.80 5.70 6.05 0.20 0 15 26.0 Put 5.15 6.25 0.00 0.00 0 0 27.0 Put 5.70 6.85 0.00 0.00 0 0 28.0 Put 6.75 7.30 7.55 -0.05 0 151 29.0 Put 6.90 8.00 8.45 0.26 0 2 30.0 Put 7.50 8.65 8.40 -0.41 0 133 31.0 Put 8.15 9.25 9.24 -0.20 4 21 32.0 Put 8.90 9.95 10.43 0.34 0 228 33.0 Put 9.95 10.50 10.54 -0.25 0 120 34.0 Put 10.25 11.30 11.82 0.33 0 15 35.0 Put 11.30 11.90 11.80 -0.41 2 72 36.0 Put 11.35 12.60 12.46 -0.47 0 6 37.0 Put 12.10 13.30 10.68 -2.98 0 1 38.0 Put 12.85 14.05 11.10 -3.31 0 11 39.0 Put 13.65 14.85 13.50 -1.67 0 25 40.0 Put 14.45 15.55 16.30 0.37 0 120 41.0 Put 15.25 16.50 17.05 0.37 0 4 42.0 Put 16.05 17.15 16.09 -1.42 0 221 43.0 Put 16.85 17.95 18.65 0.31 0 20 44.0 Put 17.65 18.70 19.65 0.49 0 1 45.0 Put 18.50 19.65 20.30 0.31 0 38 46.0 Put 19.40 20.30 21.40 0.58 0 23 47.0 Put 20.25 21.15 22.25 0.61 0 7 48.0 Put 20.95 22.00 23.05 0.58 0 1 49.0 Put 21.80 22.85 0.00 0.00 0 0 50.0 Put 22.75 23.70 23.85 -0.39 0 1,166 51.0 Put 23.55 24.60 0.00 0.00 0 0 52.0 Put 24.40 25.45 26.60 0.53 0 2 53.0 Put 25.25 26.30 0.00 0.00 0 0 54.0 Put 26.15 27.20 0.00 0.00 0 0 55.0 Put 27.20 28.10 28.90 0.09 0 27 56.0 Put 28.05 28.95 29.35 -0.38 0 1 60.0 Put 32.00 33.10 33.50 0.10 0 605 65.0 Put 35.60 38.10 38.50 0.51 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 394 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.15 17.05 15.50 -0.37 0 49 17.0 Call 15.30 16.40 15.90 0.60 0 18 18.0 Call 14.10 15.85 15.35 0.60 0 31 19.0 Call 13.25 15.25 14.50 0.31 0 48 20.0 Call 13.90 14.65 14.25 0.62 2 354 21.0 Call 13.55 14.05 12.80 -0.28 0 102 22.0 Call 13.00 13.45 13.05 0.39 0 18 23.0 Call 12.45 13.00 12.10 -0.15 0 9 24.0 Call 12.05 12.45 22.50 10.67 0 3 25.0 Call 11.40 12.05 10.55 -0.87 0 162 26.0 Call 11.15 11.55 13.39 2.38 0 25 27.0 Call 10.50 11.20 10.35 -0.25 0 13 28.0 Call 10.20 10.80 10.10 -0.09 4 68 29.0 Call 9.65 10.45 9.48 -0.30 0 6 30.0 Call 9.60 10.20 9.95 0.59 36 969 31.0 Call 9.25 9.80 9.46 0.39 32 370 32.0 Call 8.90 9.45 9.31 0.54 2 115 33.0 Call 8.45 9.15 7.95 -0.53 0 29 34.0 Call 8.25 8.75 8.45 0.27 3 25 35.0 Call 7.95 8.50 8.17 0.29 2 275 36.0 Call 7.45 8.30 7.70 0.10 0 106 37.0 Call 7.45 8.05 7.13 -0.24 0 55 38.0 Call 7.30 7.70 7.30 0.16 27 132 39.0 Call 6.75 7.60 6.90 -0.02 0 94 40.0 Call 6.80 7.25 7.00 0.31 53 768 41.0 Call 6.55 7.10 6.80 0.34 14 154 42.0 Call 6.00 6.95 6.40 0.14 0 187 43.0 Call 6.15 6.75 5.85 -0.21 0 550 44.0 Call 5.95 6.45 6.20 0.33 2 1,616 45.0 Call 5.55 6.35 6.35 0.65 3 1,798 46.0 Call 5.50 6.30 7.25 1.72 0 24 47.0 Call 5.25 6.00 10.20 4.84 0 45 48.0 Call 5.25 5.85 5.11 -0.09 0 527 49.0 Call 5.10 5.80 6.06 1.00 0 27 50.0 Call 5.00 5.50 5.21 0.29 13 1,057 51.0 Call 4.80 5.40 5.69 0.90 0 18 52.0 Call 4.70 5.30 13.15 8.50 0 3 53.0 Call 4.50 5.30 5.75 1.23 0 15 54.0 Call 4.40 5.20 5.15 0.76 0 43 55.0 Call 4.45 5.20 4.70 0.45 11 242 56.0 Call 4.30 5.15 4.75 0.63 0 11 57.0 Call 4.15 5.05 0.00 0.00 0 0 58.0 Call 3.95 4.70 3.90 -0.04 0 84 59.0 Call 3.35 4.55 9.20 5.34 0 2 60.0 Call 3.80 4.25 4.10 0.32 4 1,627 61.0 Call 3.20 4.50 3.68 -0.02 0 4 62.0 Call 3.10 4.40 4.70 1.08 0 6 63.0 Call 3.60 4.10 4.10 0.56 2 132 64.0 Call 3.00 4.45 4.20 0.74 0 7 65.0 Call 3.40 3.85 3.70 0.30 49 2,492 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 2.20 2.64 2.80 0.04 0 81 17.0 Put 2.70 3.05 2.99 -0.22 0 5 18.0 Put 3.00 3.50 3.45 -0.22 0 4 19.0 Put 3.45 3.90 3.82 -0.30 12 181 20.0 Put 3.95 4.30 3.90 -0.68 1 514 21.0 Put 4.35 5.50 5.00 -0.04 0 443 22.0 Put 4.85 5.50 5.50 -0.13 0 288 23.0 Put 5.40 5.95 6.12 -0.10 0 7 24.0 Put 5.40 6.50 6.58 -0.23 0 13 25.0 Put 6.50 7.00 6.80 -0.60 1 116 26.0 Put 6.55 7.65 5.40 -2.60 0 11 27.0 Put 7.15 8.25 8.62 0.03 0 15 28.0 Put 8.25 8.75 8.55 -0.63 1 2 29.0 Put 8.40 9.75 10.03 0.26 0 16 30.0 Put 9.65 10.00 10.05 -0.32 4 311 31.0 Put 9.85 10.70 11.38 0.31 0 45 32.0 Put 10.35 11.40 11.73 -0.05 0 117 33.0 Put 11.05 12.05 12.50 0.02 0 17 34.0 Put 11.75 12.75 13.10 -0.09 0 9 35.0 Put 12.65 13.35 13.77 -0.12 0 147 36.0 Put 13.60 14.25 14.46 -0.15 0 32 37.0 Put 13.85 15.20 14.70 -0.68 0 19 38.0 Put 15.10 15.65 16.60 0.45 0 839 39.0 Put 15.80 16.60 17.03 0.11 0 12 40.0 Put 16.65 17.25 17.35 -0.35 0 273 41.0 Put 17.35 18.00 18.76 0.29 0 26 42.0 Put 17.75 18.90 15.90 -3.36 0 104 43.0 Put 18.95 19.65 17.98 -2.09 0 3 44.0 Put 19.35 20.40 20.94 0.07 0 200 45.0 Put 20.40 21.25 21.40 -0.30 0 214 46.0 Put 21.30 22.10 0.00 0.00 0 0 47.0 Put 21.80 22.85 0.00 0.00 0 0 48.0 Put 22.65 23.85 0.00 0.00 0 0 49.0 Put 23.70 24.55 0.00 0.00 0 0 50.0 Put 24.30 25.50 26.13 0.22 0 73 51.0 Put 25.60 26.75 0.00 0.00 0 0 52.0 Put 26.00 27.65 0.00 0.00 0 0 53.0 Put 26.90 28.55 0.00 0.00 0 0 54.0 Put 28.30 29.00 0.00 0.00 0 0 55.0 Put 28.60 29.90 0.00 0.00 0 0 56.0 Put 30.05 30.75 27.30 -3.80 0 1 57.0 Put 30.95 31.65 0.00 0.00 0 0 58.0 Put 31.10 32.60 0.00 0.00 0 0 59.0 Put 32.05 33.30 0.00 0.00 0 0 60.0 Put 32.90 34.10 34.93 0.18 0 1,732 61.0 Put 33.95 35.10 0.00 0.00 0 0 62.0 Put 34.70 36.10 33.19 -3.39 0 288 63.0 Put 35.80 36.95 0.00 0.00 0 0 64.0 Put 36.75 37.90 0.00 0.00 0 0 65.0 Put 36.50 38.95 39.90 0.54 0 1,394 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 758 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 18.10 19.25 17.15 -0.22 0 69 17.0 Call 16.40 18.35 17.40 0.47 0 4 18.0 Call 15.90 17.85 16.45 -0.04 0 5 19.0 Call 15.40 17.35 18.00 1.95 0 1 20.0 Call 16.00 16.90 15.90 0.28 0 708 21.0 Call 14.40 18.25 14.90 -0.29 0 217 22.0 Call 14.05 17.85 15.00 0.25 0 24 23.0 Call 13.55 17.50 14.90 0.57 0 32 24.0 Call 13.20 16.80 21.00 7.10 0 6 25.0 Call 12.80 15.35 14.10 0.63 0 1,079 26.0 Call 12.50 14.75 16.79 3.56 0 65 27.0 Call 12.15 14.40 19.40 6.41 0 30 28.0 Call 13.00 14.05 13.20 0.45 0 34 29.0 Call 12.75 13.70 13.50 0.99 4 15 30.0 Call 12.20 13.50 13.18 0.91 1 598 31.0 Call 12.70 13.45 13.50 1.47 6 131 32.0 Call 11.95 13.15 12.15 0.36 1 113 33.0 Call 11.70 12.60 12.20 0.65 4 81 34.0 Call 10.30 12.50 11.00 -0.32 0 21 35.0 Call 11.60 12.40 11.90 0.82 1 244 36.0 Call 10.75 12.15 12.20 1.36 3 35 37.0 Call 10.20 11.95 10.50 -0.11 0 78 38.0 Call 10.40 11.80 10.84 0.47 0 121 39.0 Call 10.15 11.45 10.90 0.76 0 66 40.0 Call 9.95 11.15 10.50 0.60 3 1,074 41.0 Call 9.80 10.90 10.03 0.29 0 34 42.0 Call 9.75 10.90 10.45 0.85 1 238 43.0 Call 9.60 10.70 8.75 -0.71 0 315 44.0 Call 9.35 11.60 9.60 0.28 0 65 45.0 Call 9.20 10.35 9.46 0.28 2 328 46.0 Call 8.85 10.05 11.60 2.56 0 38 47.0 Call 8.40 9.80 10.90 2.00 0 16 48.0 Call 8.30 9.65 13.85 5.09 0 20 49.0 Call 8.40 9.70 21.76 13.14 0 8 50.0 Call 8.45 9.60 9.12 0.64 2 294 51.0 Call 7.60 9.40 15.00 6.66 0 26 52.0 Call 7.45 9.25 15.50 7.30 0 3 53.0 Call 7.85 9.20 15.50 7.44 0 1 54.0 Call 7.65 9.05 0.00 0.00 0 0 55.0 Call 8.00 8.90 8.11 0.33 3 74 56.0 Call 7.55 8.80 15.20 7.56 0 35 57.0 Call 6.95 8.70 8.00 0.50 0 4 58.0 Call 7.55 9.05 8.30 0.94 0 23 59.0 Call 7.45 9.35 8.03 0.81 0 11 60.0 Call 7.45 8.30 7.90 0.82 3 846 61.0 Call 6.70 8.20 7.77 0.83 0 8 62.0 Call 7.30 7.45 7.30 0.50 10 20 63.0 Call 7.20 7.25 7.25 0.59 10 202 64.0 Call 6.70 7.05 6.60 0.08 0 85 65.0 Call 7.00 7.05 7.01 0.61 3 3,374 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 4.00 4.70 4.98 0.08 0 17 17.0 Put 4.30 5.30 5.50 0.02 0 3 18.0 Put 4.90 6.50 0.00 0.00 0 0 19.0 Put 6.10 6.95 6.00 -0.64 0 1 20.0 Put 6.35 7.85 7.10 -0.12 0 126 21.0 Put 6.95 8.50 7.58 -0.22 0 98 22.0 Put 7.55 9.15 6.20 -2.18 0 13 23.0 Put 8.15 9.80 7.00 -1.95 0 17 24.0 Put 8.75 10.45 0.00 0.00 0 0 25.0 Put 8.40 9.90 10.00 -0.11 60 1,505 26.0 Put 10.00 11.60 10.41 -0.46 0 20 27.0 Put 10.70 12.30 10.08 -1.55 0 4 28.0 Put 11.35 13.20 12.24 -0.16 0 4 29.0 Put 12.05 13.75 12.85 -0.31 1 34 30.0 Put 12.70 14.65 13.12 -0.80 0 93 31.0 Put 13.40 15.25 0.00 0.00 0 0 32.0 Put 14.15 16.15 0.00 0.00 0 0 33.0 Put 14.85 16.70 0.00 0.00 0 0 34.0 Put 15.55 17.50 15.90 -1.06 0 5 35.0 Put 16.30 18.25 15.00 -2.72 0 13 36.0 Put 17.05 19.05 0.00 0.00 0 0 37.0 Put 17.80 19.80 16.31 -2.94 0 12 38.0 Put 18.55 20.60 19.51 -0.50 0 12 39.0 Put 19.35 21.40 17.00 -3.77 0 23 40.0 Put 20.10 22.20 21.24 -0.29 0 905 41.0 Put 20.90 23.00 18.80 -3.57 0 21 42.0 Put 21.65 23.80 20.95 -2.27 0 131 43.0 Put 22.45 24.60 21.00 -3.08 0 19 44.0 Put 23.30 24.75 25.00 0.07 0 11 45.0 Put 24.10 25.60 25.35 -0.44 0 2 46.0 Put 24.90 26.45 0.00 0.00 0 0 47.0 Put 25.70 27.30 24.50 -2.99 0 3 48.0 Put 26.55 28.10 0.00 0.00 0 0 49.0 Put 27.35 28.95 0.00 0.00 0 0 50.0 Put 28.20 29.75 25.94 -4.12 0 37 51.0 Put 29.05 30.65 0.00 0.00 0 0 52.0 Put 29.90 31.50 0.00 0.00 0 0 53.0 Put 30.75 32.40 0.00 0.00 0 0 54.0 Put 31.60 33.45 0.00 0.00 0 0 55.0 Put 32.45 34.65 33.90 -0.43 0 1 56.0 Put 33.30 35.50 34.60 -0.58 0 4 57.0 Put 34.15 36.35 0.00 0.00 0 0 58.0 Put 35.05 37.20 36.59 -0.30 0 8 59.0 Put 35.90 38.10 0.00 0.00 0 0 60.0 Put 35.35 39.35 38.77 0.17 0 385 61.0 Put 37.55 39.65 0.00 0.00 0 0 62.0 Put 38.55 40.65 40.25 -0.06 0 9 63.0 Put 38.10 41.75 41.10 -0.06 0 4 64.0 Put 40.35 42.90 0.00 0.00 0 0 65.0 Put 41.25 43.00 42.58 -0.31 0 208 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2021 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 23, 2021 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 30.69 30.73 31.09 0.00 0.00 100X800 0.00 0.00 18,731 Thu Dec 23 2021 7:41:52 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 23 2021 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.80 15.30 0.00 0.00 0 0 17.0 Call 13.80 14.35 0.00 0.00 0 0 18.0 Call 12.85 13.40 0.00 0.00 0 0 19.0 Call 11.85 12.45 0.00 0.00 0 0 20.0 Call 10.80 11.25 10.39 -0.70 0 5 21.0 Call 9.85 10.30 8.75 -1.34 0 1 22.0 Call 8.85 9.35 0.00 0.00 0 0 23.0 Call 7.90 8.35 0.00 0.00 0 0 24.0 Call 6.90 7.25 0.00 0.00 0 0 25.0 Call 6.00 6.15 6.20 0.10 0 245 26.0 Call 4.90 5.25 4.95 -0.15 0 15 27.0 Call 3.80 4.35 4.05 -0.06 0 54 28.0 Call 2.81 3.65 3.08 -0.04 0 90 29.0 Call 2.04 2.21 2.08 -0.06 0 729 30.0 Call 1.12 1.31 1.25 0.03 0 3,184 31.0 Call 0.44 0.52 0.47 -0.02 0 1,095 32.0 Call 0.17 0.19 0.17 -0.01 0 2,547 33.0 Call 0.06 0.07 0.06 0.00 0 961 33.5 Call 0.04 0.05 0.05 0.00 0 394 34.0 Call 0.03 0.04 0.03 -0.01 0 1,327 34.5 Call 0.00 0.05 0.04 0.01 0 178 35.0 Call 0.01 0.02 0.01 -0.01 0 1,697 35.5 Call 0.01 0.05 0.02 0.00 0 296 36.0 Call 0.00 0.03 0.02 0.01 0 397 36.5 Call 0.00 0.01 0.02 0.01 0 627 37.0 Call 0.00 0.01 0.01 0.00 0 916 37.5 Call 0.00 0.01 0.02 0.01 0 224 38.0 Call 0.00 0.01 0.01 0.00 0 999 38.5 Call 0.00 0.03 0.01 0.00 0 248 39.0 Call 0.00 0.01 0.01 0.00 0 2,145 39.5 Call 0.00 0.02 0.01 0.00 0 106 40.0 Call 0.00 0.01 0.01 0.01 0 1,137 40.5 Call 0.00 0.01 0.04 0.04 0 70 41.0 Call 0.00 0.01 0.01 0.01 0 139 41.5 Call 0.00 0.06 0.03 0.03 0 36 42.0 Call 0.00 0.01 0.01 0.01 0 940 42.5 Call 0.00 0.06 0.02 0.02 0 46 43.0 Call 0.00 0.02 0.01 0.01 0 140 43.5 Call 0.00 0.05 0.03 0.03 0 30 44.0 Call 0.00 0.02 0.02 0.02 0 306 44.5 Call 0.00 0.02 0.03 0.03 0 34 45.0 Call 0.00 0.01 0.01 0.01 0 203 45.5 Call 0.00 0.05 0.05 0.05 0 23 46.0 Call 0.00 0.05 0.03 0.03 0 27 47.0 Call 0.00 0.05 0.01 0.01 0 32 48.0 Call 0.00 0.04 0.03 0.03 0 41 49.0 Call 0.00 0.01 0.01 0.01 0 216 50.0 Call 0.00 0.01 0.01 0.01 0 262 55.0 Call 0.00 0.03 0.03 0.03 0 156 60.0 Call 0.00 0.03 0.01 0.01 0 455 65.0 Call 0.00 0.02 0.02 0.02 0 540 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 55.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.01 0.00 0.00 0 0 17.0 Put 0.00 0.02 0.00 0.00 0 0 18.0 Put 0.00 0.03 0.01 0.01 0 5 19.0 Put 0.00 0.02 0.01 0.01 0 185 20.0 Put 0.00 0.01 0.01 0.01 0 39 21.0 Put 0.00 0.03 0.03 0.03 0 99 22.0 Put 0.00 0.03 0.03 0.03 0 63 23.0 Put 0.00 0.03 0.01 0.00 0 298 24.0 Put 0.00 0.01 0.01 0.00 0 157 25.0 Put 0.00 0.02 0.02 0.01 0 3,897 26.0 Put 0.01 0.02 0.02 0.00 0 483 27.0 Put 0.00 0.03 0.03 0.01 0 1,214 28.0 Put 0.02 0.05 0.04 0.00 0 1,773 29.0 Put 0.04 0.06 0.06 0.01 0 2,189 30.0 Put 0.11 0.15 0.11 -0.02 0 2,506 31.0 Put 0.37 0.44 0.42 0.01 0 1,701 32.0 Put 1.03 1.14 1.06 -0.03 0 976 33.0 Put 1.92 2.05 1.86 -0.12 0 241 33.5 Put 2.08 2.75 2.46 0.00 0 33 34.0 Put 2.87 3.00 2.84 -0.11 0 201 34.5 Put 3.15 3.65 3.59 0.15 0 34 35.0 Put 3.85 4.00 4.00 0.07 0 515 35.5 Put 4.20 4.70 4.50 0.07 0 69 36.0 Put 4.85 5.05 5.03 0.10 0 272 36.5 Put 5.15 5.75 5.47 0.05 0 41 37.0 Put 5.85 6.05 5.95 0.03 0 130 37.5 Put 6.35 6.55 6.40 -0.02 0 14 38.0 Put 6.85 7.00 6.90 -0.02 0 158 38.5 Put 7.25 7.70 7.72 0.30 0 29 39.0 Put 7.65 8.20 7.92 0.00 0 88 39.5 Put 8.15 8.85 8.73 0.31 0 55 40.0 Put 8.85 9.00 8.90 -0.02 0 122 40.5 Put 9.15 9.75 9.61 0.20 0 43 41.0 Put 9.65 10.20 9.98 0.07 0 10 41.5 Put 10.15 10.75 12.55 2.14 0 19 42.0 Put 10.70 11.25 11.20 0.29 0 31 42.5 Put 11.25 11.65 13.57 2.16 0 60 43.0 Put 11.65 12.25 7.61 -4.30 0 91 43.5 Put 12.15 12.65 0.00 0.00 0 0 44.0 Put 12.70 13.30 13.70 0.79 0 17 44.5 Put 13.20 13.75 8.60 -4.81 0 38 45.0 Put 13.70 14.15 13.90 -0.01 0 7 45.5 Put 14.25 14.65 10.20 -4.21 0 1 46.0 Put 14.65 15.15 8.50 -6.41 0 21 47.0 Put 15.75 16.15 16.91 1.00 0 18 48.0 Put 16.70 17.30 17.08 0.17 0 12 49.0 Put 17.70 18.25 10.90 -7.01 0 7 50.0 Put 18.55 19.35 11.70 -7.21 0 22 55.0 Put 23.70 24.15 25.53 1.62 0 58 60.0 Put 28.70 29.15 19.30 -9.61 0 13 65.0 Put 33.75 34.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 31 2021 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 18.0 Call 12.50 13.85 0.00 0.00 0 0 19.0 Call 11.45 12.75 0.00 0.00 0 0 20.0 Call 10.80 11.65 0.00 0.00 0 0 21.0 Call 9.75 10.40 0.00 0.00 0 0 22.0 Call 8.80 9.25 8.44 -0.66 0 2 23.0 Call 7.90 8.30 0.00 0.00 0 0 24.0 Call 6.75 7.30 6.50 -0.62 0 10 25.0 Call 5.95 6.35 6.14 -0.01 0 87 26.0 Call 5.10 5.25 5.03 -0.15 0 40 27.0 Call 4.05 4.45 4.05 -0.21 0 50 28.0 Call 3.30 3.45 3.36 -0.02 0 103 29.0 Call 2.53 2.65 2.54 -0.05 0 231 30.0 Call 1.85 1.95 1.90 0.03 0 904 31.0 Call 1.29 1.38 1.33 0.01 0 1,266 32.0 Call 0.83 0.91 0.91 0.04 0 1,737 33.0 Call 0.55 0.60 0.58 0.00 0 2,131 34.0 Call 0.34 0.39 0.38 0.01 0 1,666 35.0 Call 0.21 0.23 0.22 0.00 0 3,264 36.0 Call 0.13 0.16 0.14 0.00 0 735 36.5 Call 0.10 0.12 0.11 0.00 0 832 37.0 Call 0.08 0.10 0.09 0.00 0 2,687 37.5 Call 0.05 0.14 0.06 -0.02 0 423 38.0 Call 0.05 0.07 0.05 -0.01 0 462 38.5 Call 0.03 0.06 0.04 -0.01 0 235 39.0 Call 0.03 0.05 0.03 -0.01 0 645 39.5 Call 0.03 0.04 0.05 0.01 0 106 40.0 Call 0.02 0.04 0.03 0.00 0 7,401 40.5 Call 0.02 0.03 0.03 0.00 0 326 41.0 Call 0.01 0.03 0.02 0.00 0 1,671 41.5 Call 0.01 0.06 0.04 0.02 0 151 42.0 Call 0.01 0.05 0.01 -0.01 0 2,396 42.5 Call 0.00 0.05 0.05 0.03 0 52 43.0 Call 0.00 0.02 0.01 -0.01 0 933 43.5 Call 0.00 0.05 0.03 0.01 0 94 44.0 Call 0.00 0.03 0.01 -0.01 0 1,107 44.5 Call 0.00 0.04 0.02 0.00 0 91 45.0 Call 0.01 0.06 0.02 0.00 0 5,347 45.5 Call 0.00 0.05 0.04 0.02 0 20 46.0 Call 0.01 0.07 0.02 0.00 0 640 47.0 Call 0.00 0.07 0.03 0.01 0 648 48.0 Call 0.00 0.05 0.02 0.01 0 1,019 49.0 Call 0.00 0.03 0.02 0.01 0 725 50.0 Call 0.01 0.02 0.01 0.00 0 4,879 51.0 Call 0.01 0.03 0.03 0.02 0 414 52.0 Call 0.00 0.03 0.02 0.01 0 464 53.0 Call 0.00 0.03 0.01 0.00 0 495 54.0 Call 0.00 0.03 0.02 0.01 0 324 55.0 Call 0.00 0.03 0.02 0.01 0 1,544 56.0 Call 0.00 0.01 0.01 0.01 0 4,657 60.0 Call 0.00 0.03 0.02 0.02 0 1,336 65.0 Call 0.00 0.01 0.01 0.01 0 2,419 Strike 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 18.0 Put 0.00 0.03 0.02 0.02 0 51 19.0 Put 0.00 0.03 0.00 0.00 0 0 20.0 Put 0.01 0.03 0.04 0.04 0 102 21.0 Put 0.00 0.03 0.03 0.02 0 47 22.0 Put 0.01 0.03 0.02 0.00 0 428 23.0 Put 0.02 0.04 0.03 0.00 0 84 24.0 Put 0.03 0.05 0.04 0.00 0 1,473 25.0 Put 0.05 0.08 0.07 0.00 0 5,617 26.0 Put 0.09 0.11 0.10 0.00 0 715 27.0 Put 0.16 0.19 0.18 0.00 0 636 28.0 Put 0.28 0.32 0.29 -0.01 0 3,125 29.0 Put 0.49 0.52 0.47 -0.04 0 994 30.0 Put 0.76 0.82 0.81 0.02 0 1,187 31.0 Put 1.18 1.29 1.24 0.00 0 2,135 32.0 Put 1.76 1.86 1.78 -0.01 0 1,608 33.0 Put 2.44 2.56 2.47 -0.03 0 858 34.0 Put 3.20 3.35 3.20 -0.09 0 842 35.0 Put 4.10 4.20 4.14 0.00 0 1,205 36.0 Put 5.00 5.15 5.24 0.17 0 333 36.5 Put 5.20 6.25 5.95 0.42 0 52 37.0 Put 5.95 6.10 5.90 -0.11 0 512 37.5 Put 6.30 6.85 8.03 1.53 0 62 38.0 Put 6.80 7.20 7.05 0.07 0 464 38.5 Put 7.30 7.80 8.87 1.40 0 261 39.0 Put 7.85 8.05 8.11 0.15 0 549 39.5 Put 8.25 8.75 8.60 0.14 0 18 40.0 Put 8.90 9.05 8.90 -0.05 0 926 40.5 Put 9.25 9.70 10.95 1.50 0 21 41.0 Put 9.75 10.20 9.95 0.01 0 557 41.5 Put 10.20 10.75 12.58 2.14 0 10 42.0 Put 10.70 11.30 11.00 0.06 0 70 42.5 Put 11.20 11.75 11.65 0.21 0 22 43.0 Put 11.25 12.55 11.96 0.02 0 46 43.5 Put 12.25 12.70 12.85 0.41 0 1 44.0 Put 12.70 13.20 15.18 2.24 0 298 44.5 Put 13.25 13.85 8.31 -5.13 0 1 45.0 Put 13.60 14.40 14.15 0.21 0 190 45.5 Put 13.85 14.95 0.00 0.00 0 0 46.0 Put 14.75 15.30 15.10 0.16 0 21 47.0 Put 15.60 16.20 16.92 0.98 0 5 48.0 Put 16.70 17.25 9.70 -7.23 0 13 49.0 Put 17.60 18.45 16.35 -1.58 0 138 50.0 Put 18.75 19.15 14.15 -4.78 0 28 51.0 Put 19.45 20.35 12.05 -7.88 0 10 52.0 Put 20.80 21.50 21.25 0.32 0 68 53.0 Put 21.70 22.30 0.00 0.00 0 0 54.0 Put 22.70 23.20 14.00 -8.93 0 0 55.0 Put 23.75 24.35 24.25 0.32 0 4 56.0 Put 24.65 25.30 19.66 -5.26 0 1 60.0 Put 28.35 29.55 23.30 -5.62 0 1,665 65.0 Put 33.70 34.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 7 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.90 15.30 0.00 0.00 0 0 17.0 Call 13.90 14.30 0.00 0.00 0 0 18.0 Call 12.90 13.25 0.00 0.00 0 0 19.0 Call 11.90 12.25 0.00 0.00 0 0 20.0 Call 10.80 11.25 10.45 -0.67 0 5 21.0 Call 9.85 10.30 0.00 0.00 0 0 22.0 Call 8.90 9.30 0.00 0.00 0 0 23.0 Call 7.90 8.35 7.96 -0.21 0 5 24.0 Call 6.95 7.40 0.00 0.00 0 0 25.0 Call 6.05 6.45 6.05 -0.25 0 36 26.0 Call 5.30 5.45 5.24 -0.16 0 2 27.0 Call 4.45 4.60 4.55 0.01 0 503 28.0 Call 3.65 3.85 3.75 -0.01 0 194 29.0 Call 2.99 3.10 2.92 -0.13 0 125 30.0 Call 2.37 2.45 2.33 -0.09 0 234 31.0 Call 1.83 1.92 1.87 -0.01 0 540 31.5 Call 1.60 1.69 1.50 -0.14 0 58 32.0 Call 1.40 1.48 1.33 -0.11 0 288 32.5 Call 1.21 1.30 1.30 0.05 0 52 33.0 Call 1.05 1.11 1.07 -0.01 0 741 33.5 Call 0.91 0.97 0.90 -0.04 0 23 34.0 Call 0.78 0.85 0.79 -0.03 0 85 34.5 Call 0.68 0.72 0.67 -0.03 0 48 35.0 Call 0.58 0.63 0.62 0.01 0 502 35.5 Call 0.50 0.54 0.51 -0.01 0 211 36.0 Call 0.43 0.47 0.45 0.00 0 282 36.5 Call 0.37 0.41 0.36 -0.03 0 192 37.0 Call 0.32 0.36 0.34 0.00 0 222 37.5 Call 0.28 0.31 0.29 0.00 0 176 38.0 Call 0.24 0.26 0.25 0.00 0 408 38.5 Call 0.21 0.24 0.23 0.01 0 105 39.0 Call 0.19 0.21 0.19 -0.01 0 477 39.5 Call 0.16 0.18 0.19 0.02 0 23 40.0 Call 0.15 0.16 0.17 0.01 0 1,573 40.5 Call 0.13 0.15 0.14 0.00 0 63 41.0 Call 0.11 0.13 0.13 0.01 0 29 41.5 Call 0.10 0.13 0.11 0.00 0 34 42.0 Call 0.07 0.11 0.10 0.00 0 148 43.0 Call 0.07 0.09 0.09 0.01 0 137 44.0 Call 0.04 0.11 0.07 0.00 0 94 45.0 Call 0.05 0.07 0.06 0.00 0 319 46.0 Call 0.04 0.06 0.05 0.00 0 13 47.0 Call 0.04 0.05 0.05 0.00 0 35 48.0 Call 0.03 0.06 0.23 0.19 0 17 49.0 Call 0.02 0.05 0.04 0.00 0 74 50.0 Call 0.02 0.04 0.04 0.01 0 267 55.0 Call 0.02 0.03 0.03 0.00 0 1,243 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.03 0.02 0 56 17.0 Put 0.00 0.03 0.02 0.01 0 10 18.0 Put 0.01 0.03 0.02 0.00 0 17 19.0 Put 0.01 0.04 0.03 0.00 0 12 20.0 Put 0.03 0.05 0.04 0.00 0 232 21.0 Put 0.04 0.06 0.14 0.09 0 13 22.0 Put 0.06 0.09 0.05 -0.03 0 42 23.0 Put 0.08 0.12 0.10 0.00 0 46 24.0 Put 0.13 0.17 0.15 0.00 0 118 25.0 Put 0.21 0.24 0.23 0.00 0 309 26.0 Put 0.31 0.35 0.34 0.01 0 411 27.0 Put 0.46 0.49 0.48 0.00 0 438 28.0 Put 0.66 0.72 0.75 0.06 0 212 29.0 Put 0.95 1.01 0.97 -0.01 0 226 30.0 Put 1.32 1.38 1.38 0.03 0 640 31.0 Put 1.77 1.85 1.85 0.04 0 137 31.5 Put 2.04 2.12 2.21 0.13 0 26 32.0 Put 2.30 2.41 2.52 0.14 0 341 32.5 Put 2.63 2.73 2.79 0.10 0 32 33.0 Put 2.96 3.10 2.98 -0.04 0 77 33.5 Put 3.30 3.45 3.50 0.12 0 35 34.0 Put 3.65 3.85 3.75 0.00 0 535 34.5 Put 4.05 4.20 4.35 0.21 0 19 35.0 Put 4.40 4.65 4.53 -0.01 0 67 35.5 Put 4.90 5.05 4.97 0.01 0 5 36.0 Put 5.30 5.50 5.38 -0.01 0 68 36.5 Put 5.75 5.90 6.55 0.72 0 13 37.0 Put 6.20 6.35 6.42 0.14 0 55 37.5 Put 6.65 6.80 7.46 0.73 0 11 38.0 Put 7.10 7.30 7.23 0.04 0 59 38.5 Put 7.45 7.75 7.92 0.26 0 74 39.0 Put 7.90 8.45 8.26 0.13 0 45 39.5 Put 8.45 8.90 8.87 0.26 0 58 40.0 Put 8.85 9.35 8.96 -0.13 0 35 40.5 Put 9.40 9.85 5.70 -3.87 0 1 41.0 Put 9.75 10.40 10.15 0.09 0 20 41.5 Put 10.10 10.80 11.26 0.71 0 1 42.0 Put 10.70 11.30 12.53 1.50 0 11 43.0 Put 11.80 12.25 12.09 0.07 0 6 44.0 Put 12.80 13.35 13.00 -0.01 0 3 45.0 Put 13.80 14.25 0.00 0.00 0 0 46.0 Put 14.70 15.20 0.00 0.00 0 0 47.0 Put 15.60 16.40 0.00 0.00 0 0 48.0 Put 16.75 17.20 0.00 0.00 0 0 49.0 Put 17.55 18.25 0.00 0.00 0 0 50.0 Put 18.75 19.15 0.00 0.00 0 0 55.0 Put 23.70 24.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.90 15.30 0.00 0.00 0 0 17.0 Call 13.90 14.30 0.00 0.00 0 0 18.0 Call 12.80 13.30 0.00 0.00 0 0 19.0 Call 11.85 12.40 0.00 0.00 0 0 20.0 Call 10.85 11.30 0.00 0.00 0 0 21.0 Call 9.90 10.35 0.00 0.00 0 0 22.0 Call 8.85 9.40 0.00 0.00 0 0 23.0 Call 8.00 8.45 0.00 0.00 0 0 24.0 Call 7.10 7.50 0.00 0.00 0 0 25.0 Call 6.40 6.55 5.25 -1.24 0 1 26.0 Call 5.55 5.70 5.60 -0.04 0 33 27.0 Call 4.75 4.90 5.00 0.15 0 26 28.0 Call 4.00 4.15 4.10 -0.01 0 92 29.0 Call 3.35 3.50 3.30 -0.14 0 115 30.0 Call 2.77 2.89 2.82 -0.03 0 399 31.0 Call 2.26 2.37 2.29 -0.03 0 139 31.5 Call 2.03 2.15 2.01 -0.08 0 63 32.0 Call 1.82 1.90 1.91 0.04 0 197 32.5 Call 1.60 1.90 1.68 -0.01 0 59 33.0 Call 1.44 1.56 1.50 -0.01 0 43 33.5 Call 1.30 1.37 1.32 -0.02 0 20 34.0 Call 1.16 1.23 1.21 0.01 0 163 34.5 Call 1.04 1.11 1.07 0.00 0 52 35.0 Call 0.93 0.98 1.00 0.05 0 233 35.5 Call 0.82 0.88 0.85 0.00 0 30 36.0 Call 0.74 0.79 0.74 -0.03 0 73 36.5 Call 0.66 0.71 0.66 -0.03 0 79 37.0 Call 0.58 0.64 0.61 0.00 0 288 37.5 Call 0.53 0.57 0.56 0.01 0 142 38.0 Call 0.47 0.51 0.48 -0.01 0 137 38.5 Call 0.42 0.46 0.45 0.01 0 38 39.0 Call 0.38 0.42 0.41 0.01 0 69 39.5 Call 0.34 0.38 0.38 0.02 0 98 40.0 Call 0.31 0.34 0.32 0.00 0 335 40.5 Call 0.26 0.31 0.32 0.03 0 108 41.0 Call 0.25 0.28 0.28 0.02 0 296 41.5 Call 0.22 0.26 0.25 0.01 0 12 42.0 Call 0.20 0.23 0.20 -0.02 0 17 43.0 Call 0.17 0.20 0.19 0.00 0 16 45.0 Call 0.11 0.15 0.15 0.02 0 190 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.08 0.06 0.01 0 29 17.0 Put 0.02 0.09 0.05 0.00 0 7 18.0 Put 0.02 0.10 0.17 0.11 0 1 19.0 Put 0.03 0.12 0.00 0.00 0 0 20.0 Put 0.07 0.14 0.12 0.02 0 122 21.0 Put 0.08 0.17 0.27 0.14 0 3 22.0 Put 0.12 0.19 0.14 -0.01 0 249 23.0 Put 0.19 0.23 0.42 0.21 0 3,420 24.0 Put 0.27 0.32 0.38 0.09 0 3,537 25.0 Put 0.39 0.43 0.42 0.01 0 3,443 26.0 Put 0.54 0.59 0.56 0.00 0 3,049 27.0 Put 0.74 0.80 0.78 0.01 0 3,560 28.0 Put 1.01 1.06 1.08 0.05 0 114 29.0 Put 1.33 1.40 1.46 0.09 0 3,056 30.0 Put 1.73 1.82 1.89 0.12 0 215 31.0 Put 2.18 2.30 2.28 0.04 0 28 31.5 Put 2.45 2.57 3.20 0.69 0 27 32.0 Put 2.74 2.86 2.82 0.03 0 55 32.5 Put 3.05 3.20 3.15 0.04 0 34 33.0 Put 3.35 3.50 3.50 0.06 0 88 33.5 Put 3.70 3.85 0.00 0.00 0 0 34.0 Put 4.05 4.20 4.15 0.03 0 16 34.5 Put 4.45 4.60 3.61 -0.89 0 3 35.0 Put 4.85 5.00 4.91 0.03 0 74 35.5 Put 5.25 5.40 5.41 0.14 0 33 36.0 Put 5.65 5.75 6.01 0.32 0 45 36.5 Put 6.05 6.20 6.17 0.06 0 4 37.0 Put 6.50 6.65 6.62 0.09 0 17 37.5 Put 6.90 7.15 9.10 2.13 0 16 38.0 Put 7.35 7.50 8.81 1.40 0 58 38.5 Put 7.80 8.00 9.20 1.34 0 7 39.0 Put 8.25 8.40 10.12 1.80 0 76 39.5 Put 8.50 8.90 10.36 1.58 0 3 40.0 Put 9.20 9.35 11.02 1.77 0 42 40.5 Put 9.65 9.85 9.89 0.18 0 2 41.0 Put 9.90 10.45 10.72 0.53 0 1 41.5 Put 10.45 10.95 7.94 -2.72 0 1 42.0 Put 10.90 11.60 12.33 1.19 0 1 43.0 Put 11.85 12.45 12.40 0.29 0 1 45.0 Put 13.85 14.35 15.22 1.17 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 29 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.90 15.30 0.00 0.00 0 0 17.0 Call 13.90 14.35 12.09 -2.04 0 10 18.0 Call 12.65 13.35 13.06 -0.08 0 3 19.0 Call 11.65 12.50 10.20 -1.96 0 28 20.0 Call 10.80 11.50 9.80 -1.39 0 144 21.0 Call 9.50 11.00 0.00 0.00 0 0 22.0 Call 8.55 10.00 0.00 0.00 0 0 22.5 Call 8.35 9.40 14.80 5.97 0 3 23.0 Call 8.10 8.70 7.78 -0.59 0 16 24.0 Call 7.40 7.55 5.75 -1.73 0 1 25.0 Call 6.55 6.70 6.70 0.07 0 665 26.0 Call 5.75 5.90 4.60 -1.22 0 5 27.0 Call 5.00 5.15 5.05 0.00 0 414 28.0 Call 4.30 4.45 4.35 0.00 0 46 29.0 Call 3.65 3.80 3.76 0.04 0 369 30.0 Call 3.10 3.20 3.15 0.00 0 1,298 31.0 Call 2.61 2.68 2.70 0.06 0 514 32.0 Call 2.17 2.25 2.25 0.04 0 944 33.0 Call 1.80 1.87 1.77 -0.06 0 618 33.5 Call 1.64 1.71 1.58 -0.09 0 25 34.0 Call 1.49 1.55 1.53 0.01 0 2,022 34.5 Call 1.35 1.41 1.37 -0.01 0 6 35.0 Call 1.24 1.28 1.28 0.02 0 1,629 36.0 Call 1.02 1.06 1.01 -0.03 0 829 37.0 Call 0.83 0.87 0.85 0.00 0 1,565 38.0 Call 0.68 0.73 0.69 -0.01 0 618 39.0 Call 0.56 0.60 0.58 0.00 0 768 40.0 Call 0.46 0.50 0.49 0.01 0 3,120 41.0 Call 0.39 0.42 0.39 -0.01 0 517 42.0 Call 0.32 0.36 0.33 -0.01 0 403 43.0 Call 0.27 0.31 0.28 -0.01 0 648 44.0 Call 0.23 0.25 0.24 0.00 0 449 45.0 Call 0.19 0.22 0.22 0.01 0 2,806 46.0 Call 0.17 0.20 0.18 0.00 0 551 47.0 Call 0.14 0.18 0.17 0.01 0 362 48.0 Call 0.12 0.16 0.14 0.00 0 276 49.0 Call 0.11 0.14 0.14 0.01 0 192 50.0 Call 0.10 0.12 0.12 0.01 0 945 55.0 Call 0.06 0.09 0.08 0.00 0 2,606 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.05 0.06 0.06 0.00 0 1,144 17.0 Put 0.06 0.07 0.07 0.00 0 215 18.0 Put 0.07 0.09 0.08 0.00 0 111 19.0 Put 0.09 0.11 0.11 0.01 0 540 20.0 Put 0.12 0.14 0.13 0.00 0 1,852 21.0 Put 0.16 0.18 0.19 0.02 0 30 22.0 Put 0.22 0.24 0.25 0.02 0 28 22.5 Put 0.26 0.29 0.28 0.00 0 93 23.0 Put 0.30 0.34 0.35 0.03 0 186 24.0 Put 0.41 0.45 0.44 0.01 0 21 25.0 Put 0.56 0.60 0.58 0.00 0 3,419 26.0 Put 0.75 0.80 0.82 0.05 0 9 27.0 Put 0.99 1.03 1.06 0.05 0 50 28.0 Put 1.28 1.34 1.31 0.00 0 161 29.0 Put 1.65 1.71 1.65 -0.03 0 1,649 30.0 Put 2.07 2.15 2.07 -0.04 0 3,311 31.0 Put 2.56 2.64 2.58 -0.02 0 314 32.0 Put 3.10 3.25 3.15 -0.02 0 656 33.0 Put 3.70 3.85 3.70 -0.10 0 596 33.5 Put 4.05 4.20 4.13 -0.01 0 1 34.0 Put 4.40 4.55 4.55 0.07 0 226 34.5 Put 4.75 4.90 4.95 0.11 0 2 35.0 Put 5.15 5.30 5.25 0.03 0 1,569 36.0 Put 5.90 6.05 6.02 0.02 0 273 37.0 Put 6.75 6.85 8.52 1.71 0 349 38.0 Put 7.60 7.75 7.80 0.13 0 212 39.0 Put 8.45 8.60 8.75 0.21 0 145 40.0 Put 9.35 9.50 9.50 0.06 0 428 41.0 Put 10.25 10.50 11.20 0.83 0 101 42.0 Put 11.20 11.35 11.55 0.25 0 90 43.0 Put 12.05 12.55 13.70 1.45 0 63 44.0 Put 12.95 13.60 14.69 1.49 0 188 45.0 Put 13.90 14.45 16.16 1.99 0 115 46.0 Put 14.90 15.40 16.03 0.88 0 24 47.0 Put 15.90 16.35 12.30 -3.82 0 9 48.0 Put 16.80 17.45 12.50 -4.60 0 5 49.0 Put 17.80 18.35 13.90 -4.19 0 1 50.0 Put 18.75 19.60 20.55 1.48 0 29 55.0 Put 23.85 24.25 25.56 1.52 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 11.00 11.45 10.90 -0.34 0 12 21.0 Call 10.05 10.55 0.00 0.00 0 0 22.0 Call 9.05 9.60 0.00 0.00 0 0 23.0 Call 8.35 8.60 7.30 -1.19 0 20 24.0 Call 7.50 7.95 6.38 -1.26 0 2 25.0 Call 6.70 6.90 6.35 -0.46 0 4 26.0 Call 5.90 6.35 4.80 -1.24 0 5 27.0 Call 5.25 5.45 0.00 0.00 0 0 27.5 Call 4.90 5.05 0.00 0.00 0 0 28.0 Call 4.45 4.80 5.05 0.39 0 12 28.5 Call 4.25 4.45 4.20 -0.15 0 2 29.0 Call 3.90 4.15 3.95 -0.10 0 13 29.5 Call 3.70 3.85 3.77 0.00 0 15 30.0 Call 3.40 3.55 3.45 -0.04 0 62 30.5 Call 3.10 3.35 3.20 -0.04 0 331 31.0 Call 2.92 3.10 2.95 -0.05 0 4,177 31.5 Call 2.68 2.82 2.77 0.02 0 25 32.0 Call 2.47 2.61 2.53 -0.01 0 59 32.5 Call 2.23 2.45 1.86 -0.48 0 4 33.0 Call 2.09 2.24 2.15 -0.01 0 22 33.5 Call 1.87 2.05 1.96 -0.01 0 1 34.0 Call 1.76 1.90 1.84 0.01 0 45 34.5 Call 1.65 1.75 1.33 -0.36 0 9 35.0 Call 1.49 1.60 1.55 0.00 0 129 35.5 Call 1.35 1.48 1.40 -0.02 0 6 36.0 Call 1.23 1.43 1.28 -0.03 0 45 36.5 Call 1.10 1.27 1.21 0.01 0 18 37.0 Call 1.02 1.19 1.04 -0.06 0 154 38.0 Call 0.89 1.01 0.89 -0.06 0 128 39.0 Call 0.74 0.86 0.79 -0.01 0 29 40.0 Call 0.63 0.77 0.64 -0.05 0 60 41.0 Call 0.54 0.63 0.59 0.00 0 20 42.0 Call 0.46 0.56 0.50 -0.01 0 55 43.0 Call 0.40 0.48 0.41 -0.03 0 26 45.0 Call 0.29 0.42 0.33 -0.03 0 116 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.13 0.26 0.18 -0.01 0 106 21.0 Put 0.22 0.27 0.48 0.23 0 14 22.0 Put 0.31 0.36 0.38 0.05 0 23 23.0 Put 0.42 0.48 0.50 0.05 0 143 24.0 Put 0.56 0.64 0.61 0.01 0 21 25.0 Put 0.72 0.82 0.77 0.00 0 124 26.0 Put 0.96 1.05 1.05 0.05 0 53 27.0 Put 1.21 1.36 1.28 -0.01 0 44 27.5 Put 1.39 1.53 1.58 0.12 0 55 28.0 Put 1.55 1.70 1.63 0.00 0 36 28.5 Put 1.74 1.90 2.40 0.58 0 26 29.0 Put 1.95 2.08 2.12 0.10 0 173 29.5 Put 2.15 2.33 2.27 0.03 0 21 30.0 Put 2.39 2.53 2.48 0.02 0 86 30.5 Put 2.61 2.80 2.72 0.01 0 19 31.0 Put 2.90 3.05 2.94 -0.03 0 15 31.5 Put 3.15 3.30 4.60 1.38 0 0 32.0 Put 3.40 3.65 3.77 0.26 0 11 32.5 Put 3.75 3.90 4.09 0.28 0 1 33.0 Put 4.00 4.20 4.31 0.18 0 1 33.5 Put 4.35 4.60 5.52 1.08 0 10 34.0 Put 4.65 4.95 6.01 1.21 0 28 34.5 Put 5.05 5.25 0.00 0.00 0 0 35.0 Put 5.45 5.60 6.80 1.28 0 34 35.5 Put 5.75 6.00 6.56 0.67 0 2 36.0 Put 6.15 6.35 6.27 -0.01 0 37 36.5 Put 6.50 6.80 7.40 0.73 0 2 37.0 Put 6.90 7.15 7.05 -0.03 0 40 38.0 Put 7.80 8.00 7.95 0.03 0 13 39.0 Put 8.60 8.90 10.70 1.93 0 6 40.0 Put 9.35 9.70 9.73 0.06 0 6 41.0 Put 10.45 10.70 0.00 0.00 0 0 42.0 Put 11.35 11.55 11.45 -0.03 0 1 43.0 Put 12.20 12.55 12.62 0.21 0 1 45.0 Put 14.00 14.60 15.87 1.54 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 26.0 Call 0.00 0.00 0.00 0.00 0 0 26.5 Call 0.00 0.00 0.00 0.00 0 0 27.0 Call 0.00 0.00 0.00 0.00 0 0 27.5 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 0.00 0.00 0.00 0.00 0 0 28.5 Call 0.00 0.00 0.00 0.00 0 0 29.0 Call 0.00 0.00 0.00 0.00 0 0 29.5 Call 0.00 0.00 0.00 0.00 0 0 30.0 Call 0.00 0.00 0.00 0.00 0 0 30.5 Call 0.00 0.00 0.00 0.00 0 0 31.0 Call 0.00 0.00 0.00 0.00 0 0 31.5 Call 0.00 0.00 0.00 0.00 0 0 32.0 Call 0.00 0.00 0.00 0.00 0 0 32.5 Call 0.00 0.00 0.00 0.00 0 0 33.0 Call 0.00 0.00 0.00 0.00 0 0 33.5 Call 0.00 0.00 0.00 0.00 0 0 34.0 Call 0.00 0.00 0.00 0.00 0 0 34.5 Call 0.00 0.00 0.00 0.00 0 0 35.0 Call 0.00 0.00 0.00 0.00 0 0 35.5 Call 0.00 0.00 0.00 0.00 0 0 36.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 Puts Calculator Bid Ask Last Change Vol Op Int 26.0 Put 0.00 0.00 0.00 0.00 0 0 26.5 Put 0.00 0.00 0.00 0.00 0 0 27.0 Put 0.00 0.00 0.00 0.00 0 0 27.5 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 0.00 0.00 0.00 0.00 0 0 28.5 Put 0.00 0.00 0.00 0.00 0 0 29.0 Put 0.00 0.00 0.00 0.00 0 0 29.5 Put 0.00 0.00 0.00 0.00 0 0 30.0 Put 0.00 0.00 0.00 0.00 0 0 30.5 Put 0.00 0.00 0.00 0.00 0 0 31.0 Put 0.00 0.00 0.00 0.00 0 0 31.5 Put 0.00 0.00 0.00 0.00 0 0 32.0 Put 0.00 0.00 0.00 0.00 0 0 32.5 Put 0.00 0.00 0.00 0.00 0 0 33.0 Put 0.00 0.00 0.00 0.00 0 0 33.5 Put 0.00 0.00 0.00 0.00 0 0 34.0 Put 0.00 0.00 0.00 0.00 0 0 34.5 Put 0.00 0.00 0.00 0.00 0 0 35.0 Put 0.00 0.00 0.00 0.00 0 0 35.5 Put 0.00 0.00 0.00 0.00 0 0 36.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 57 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 11.10 11.70 11.15 -0.28 0 5 21.0 Call 9.90 11.40 0.00 0.00 0 0 22.0 Call 9.60 10.30 0.00 0.00 0 0 23.0 Call 8.75 8.95 7.45 -1.43 0 5 24.0 Call 8.00 8.15 6.55 -1.54 0 1 25.0 Call 7.25 7.60 7.25 -0.09 0 3 26.0 Call 6.55 6.75 6.75 0.10 0 30 27.0 Call 5.90 6.05 5.98 0.00 0 16 28.0 Call 5.30 5.45 5.50 0.14 0 35 29.0 Call 4.75 4.90 4.63 -0.16 0 125 30.0 Call 4.20 4.35 4.30 0.02 0 109 31.0 Call 3.75 3.90 3.85 0.03 0 96 32.0 Call 3.30 3.45 3.30 -0.08 0 33 33.0 Call 2.97 3.10 2.99 -0.04 0 15 34.0 Call 2.64 2.72 2.60 -0.08 0 133 35.0 Call 2.33 2.42 2.34 -0.04 0 110 36.0 Call 2.06 2.15 2.10 0.00 0 451 37.0 Call 1.82 1.90 1.76 -0.10 0 43 38.0 Call 1.61 1.73 1.64 -0.02 0 56 39.0 Call 1.42 1.50 1.42 -0.04 0 99 40.0 Call 1.26 1.33 1.30 0.00 0 601 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.39 0.43 0.43 0.02 0 301 21.0 Put 0.51 0.55 0.55 0.02 0 246 22.0 Put 0.66 0.71 0.68 0.00 0 447 23.0 Put 0.84 0.89 0.89 0.03 0 160 24.0 Put 1.05 1.11 1.11 0.03 0 12 25.0 Put 1.29 1.38 1.34 0.00 0 156 26.0 Put 1.60 1.68 1.64 0.00 0 669 27.0 Put 1.93 2.02 2.06 0.09 0 415 28.0 Put 2.32 2.40 2.38 0.02 0 73 29.0 Put 2.74 2.83 2.90 0.12 0 37 30.0 Put 3.20 3.35 3.38 0.10 0 129 31.0 Put 3.75 3.90 3.90 0.08 0 397 32.0 Put 4.30 4.45 4.33 -0.05 0 20 33.0 Put 4.95 5.05 5.09 0.06 0 18 34.0 Put 5.60 5.75 5.64 -0.04 0 5 35.0 Put 6.30 6.45 6.47 0.09 0 29 36.0 Put 7.00 7.15 7.10 -0.01 0 16 37.0 Put 7.75 7.95 7.85 -0.02 0 16 38.0 Put 8.55 8.70 10.28 1.61 0 2 39.0 Put 9.35 9.55 9.63 0.16 0 10 40.0 Put 10.20 10.35 10.28 -0.02 0 9 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 85 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.75 15.50 14.84 -0.40 0 21 17.0 Call 13.90 14.60 15.75 1.42 0 50 18.0 Call 13.00 13.70 0.00 0.00 0 0 19.0 Call 12.10 12.80 0.00 0.00 0 0 20.0 Call 11.40 11.95 10.14 -1.55 0 404 21.0 Call 10.55 11.15 12.31 1.44 0 81 22.0 Call 9.75 10.35 10.12 0.04 0 5 23.0 Call 9.00 9.60 9.35 0.04 0 20 24.0 Call 8.55 8.80 8.40 -0.18 0 98 25.0 Call 7.90 8.10 8.00 0.10 0 448 26.0 Call 7.15 7.45 7.25 0.01 0 68 27.0 Call 6.55 6.85 5.70 -0.94 0 167 28.0 Call 6.00 6.30 6.25 0.15 0 261 29.0 Call 5.40 5.75 5.50 -0.06 0 217 30.0 Call 5.00 5.25 5.03 -0.09 0 2,838 31.0 Call 4.55 4.80 4.50 -0.17 0 438 32.0 Call 4.10 4.40 4.25 -0.01 0 473 33.0 Call 3.80 4.00 3.90 0.01 0 133 34.0 Call 3.35 3.65 3.55 0.04 0 474 35.0 Call 3.15 3.35 3.25 0.01 0 1,712 36.0 Call 2.90 3.05 2.81 -0.17 0 565 37.0 Call 2.64 2.78 2.70 -0.01 0 460 38.0 Call 2.40 2.52 2.42 -0.04 0 1,032 39.0 Call 2.20 2.30 2.15 -0.10 0 528 40.0 Call 2.00 2.10 2.05 0.00 0 3,890 41.0 Call 1.83 1.98 1.90 0.01 0 436 42.0 Call 1.67 1.76 1.74 0.02 0 1,479 43.0 Call 1.53 1.62 1.55 -0.03 0 1,145 44.0 Call 1.41 1.49 1.47 0.03 0 3,045 45.0 Call 1.29 1.37 1.34 0.04 0 1,891 46.0 Call 1.17 1.28 1.23 0.03 0 204 47.0 Call 1.08 1.16 0.99 -0.11 0 1,337 48.0 Call 1.00 1.08 1.07 0.04 0 203 49.0 Call 0.92 1.00 0.95 -0.02 0 117 50.0 Call 0.86 0.96 0.86 -0.04 0 5,191 51.0 Call 0.76 0.88 0.75 -0.08 0 113 52.0 Call 0.71 0.82 0.82 0.05 0 185 53.0 Call 0.66 0.76 0.72 0.01 0 98 54.0 Call 0.62 0.71 0.97 0.30 0 82 55.0 Call 0.57 0.69 0.63 0.00 0 1,227 56.0 Call 0.53 0.64 0.59 0.01 0 719 57.0 Call 0.49 0.59 0.65 0.11 0 57 58.0 Call 0.46 0.57 0.56 0.05 0 227 59.0 Call 0.43 0.53 0.54 0.06 0 55 60.0 Call 0.40 0.50 0.44 -0.01 0 5,174 61.0 Call 0.39 0.47 0.64 0.21 0 47 62.0 Call 0.37 0.44 0.41 0.00 0 234 63.0 Call 0.35 0.43 0.51 0.13 0 32 64.0 Call 0.32 0.40 0.35 -0.01 0 131 65.0 Call 0.30 0.38 0.33 -0.01 0 8,834 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.26 0.31 0.31 0.03 0 503 17.0 Put 0.34 0.43 0.37 -0.01 0 514 18.0 Put 0.46 0.55 0.52 0.01 0 557 19.0 Put 0.60 0.67 0.87 0.23 0 200 20.0 Put 0.74 0.82 0.79 0.01 0 1,463 21.0 Put 0.90 1.03 1.00 0.04 0 567 22.0 Put 1.13 1.23 1.20 0.02 0 178 23.0 Put 1.37 1.47 1.40 -0.02 0 98 24.0 Put 1.64 1.75 1.70 0.00 0 1,023 25.0 Put 1.96 2.07 2.05 0.03 0 1,292 26.0 Put 2.30 2.43 2.38 0.01 0 484 27.0 Put 2.70 2.82 3.35 0.59 0 174 28.0 Put 3.15 3.35 3.16 -0.07 0 557 29.0 Put 3.50 3.85 4.45 0.75 0 164 30.0 Put 4.10 4.40 4.20 -0.05 0 2,038 31.0 Put 4.65 5.00 4.75 -0.06 0 427 32.0 Put 5.25 5.50 5.33 -0.07 0 1,165 33.0 Put 5.85 6.15 6.00 -0.03 0 431 34.0 Put 6.50 6.75 6.78 0.13 0 300 35.0 Put 7.20 7.45 7.32 -0.07 0 590 36.0 Put 7.90 8.20 8.00 -0.12 0 552 37.0 Put 8.60 8.95 8.75 -0.11 0 262 38.0 Put 9.40 9.75 10.55 0.94 0 624 39.0 Put 10.15 10.50 10.20 -0.20 0 767 40.0 Put 10.95 11.25 11.00 -0.20 0 5,976 41.0 Put 11.80 12.10 12.92 0.89 0 149 42.0 Put 12.65 12.95 13.00 0.13 0 357 43.0 Put 13.50 13.85 15.02 1.29 0 193 44.0 Put 14.35 14.65 14.87 0.28 0 278 45.0 Put 15.20 15.45 15.70 0.25 0 181 46.0 Put 15.75 16.35 15.65 -0.70 0 105 47.0 Put 17.00 17.25 18.91 1.66 0 144 48.0 Put 17.80 18.45 15.75 -2.43 0 93 49.0 Put 18.75 19.30 19.25 0.13 0 28 50.0 Put 19.65 20.45 21.60 1.55 0 730 51.0 Put 20.60 21.30 17.56 -3.42 0 11 52.0 Put 21.55 22.20 18.75 -3.16 0 149 53.0 Put 22.50 23.15 22.91 0.05 0 17 54.0 Put 23.45 24.15 20.95 -2.87 0 20 55.0 Put 24.40 25.10 25.90 1.12 0 4 56.0 Put 25.40 26.00 22.25 -3.48 0 24 57.0 Put 26.35 26.95 21.50 -5.19 0 216 58.0 Put 27.30 28.00 0.00 0.00 0 0 59.0 Put 28.00 29.10 20.79 -7.84 0 250 60.0 Put 29.10 29.95 21.60 -8.00 0 470 61.0 Put 30.15 30.90 0.00 0.00 0 0 62.0 Put 30.95 31.85 25.60 -5.96 0 157 63.0 Put 31.95 32.85 0.00 0.00 0 0 64.0 Put 32.85 33.90 0.00 0.00 0 0 65.0 Put 33.95 34.80 35.53 1.04 0 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 98 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 9.90 10.60 10.40 -0.06 0 7 23.0 Call 9.20 9.90 8.95 -0.66 0 9 24.0 Call 8.80 9.05 9.00 0.10 0 15 25.0 Call 8.00 8.35 8.35 0.10 0 7 26.0 Call 7.25 7.75 7.70 0.02 0 15 27.0 Call 6.80 7.15 6.16 -0.95 0 3 28.0 Call 6.30 6.65 6.50 -0.05 0 79 29.0 Call 5.85 6.10 5.95 -0.03 0 6 30.0 Call 5.30 5.60 5.55 0.04 0 189 31.0 Call 4.90 5.15 5.00 -0.04 0 499 32.0 Call 4.50 4.75 4.55 -0.08 0 41 33.0 Call 4.10 4.35 4.25 0.03 0 49 34.0 Call 3.65 4.00 3.85 0.02 0 410 35.0 Call 3.40 3.70 3.60 0.06 0 172 36.0 Call 3.05 3.40 2.87 -0.37 0 138 37.0 Call 2.94 3.10 3.00 -0.01 0 220 38.0 Call 2.70 2.86 2.70 -0.08 0 663 39.0 Call 2.48 2.65 2.22 -0.34 0 221 40.0 Call 2.28 2.41 2.30 -0.05 0 1,443 41.0 Call 2.09 2.26 2.18 0.02 0 1,308 42.0 Call 1.85 2.06 1.86 -0.11 0 310 43.0 Call 1.71 1.88 1.48 -0.31 0 107 44.0 Call 1.54 1.74 1.65 0.01 0 71 45.0 Call 1.41 1.65 1.50 -0.02 0 4,925 46.0 Call 1.29 1.50 1.36 -0.04 0 130 47.0 Call 1.19 1.40 1.13 -0.17 0 41 48.0 Call 1.11 1.30 1.41 0.21 0 59 49.0 Call 1.01 1.21 1.12 0.01 0 35 50.0 Call 0.92 1.13 1.13 0.12 0 505 51.0 Call 0.74 1.06 0.97 0.06 0 31 52.0 Call 0.60 0.98 0.99 0.17 0 164 53.0 Call 0.53 0.93 0.99 0.25 0 29 54.0 Call 0.50 0.88 0.89 0.18 0 127 55.0 Call 0.59 0.82 0.61 -0.08 0 164 56.0 Call 0.54 0.77 0.70 0.04 0 777 60.0 Call 0.41 0.67 0.50 -0.04 0 6,103 65.0 Call 0.31 0.49 0.39 -0.01 0 460 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.24 1.79 1.51 0.00 0 1,209 23.0 Put 1.60 1.73 1.75 0.09 0 1,036 24.0 Put 1.90 2.03 2.10 0.14 0 979 25.0 Put 2.23 2.36 2.40 0.09 0 110 26.0 Put 2.60 3.05 2.98 0.23 0 67 27.0 Put 3.00 3.55 3.23 0.05 0 16 28.0 Put 3.45 3.85 3.65 0.03 0 97 29.0 Put 3.80 4.20 4.10 0.05 0 66 30.0 Put 4.45 4.80 4.62 0.04 0 105 31.0 Put 4.90 5.30 6.20 1.08 0 85 32.0 Put 5.55 5.85 5.70 0.00 0 10 33.0 Put 6.15 6.55 6.55 0.25 0 209 34.0 Put 6.80 7.15 7.07 0.16 0 36 35.0 Put 7.50 7.85 8.71 1.09 0 79 36.0 Put 8.20 8.60 9.40 1.08 0 21 37.0 Put 8.95 9.25 10.27 1.18 0 19 38.0 Put 9.70 10.05 10.15 0.29 0 73 39.0 Put 10.45 10.85 11.60 0.95 0 51 40.0 Put 11.25 11.60 12.28 0.85 0 216 41.0 Put 12.05 12.40 11.95 -0.29 0 43 42.0 Put 12.90 13.20 14.50 1.45 0 5 43.0 Put 13.40 14.15 14.90 1.02 0 16 44.0 Put 14.55 15.00 15.41 0.69 0 43 45.0 Put 15.45 15.90 16.11 0.51 0 14 46.0 Put 16.30 16.70 14.15 -2.33 0 33 47.0 Put 17.20 17.50 15.00 -2.38 0 3 48.0 Put 18.05 18.40 16.00 -2.29 0 1 49.0 Put 18.95 19.45 16.60 -2.59 0 30 50.0 Put 19.60 20.40 17.20 -2.89 0 4 51.0 Put 20.10 21.50 18.50 -2.49 0 14 52.0 Put 20.50 22.45 19.35 -2.55 0 10 53.0 Put 21.45 23.40 20.25 -2.57 0 5 54.0 Put 22.55 24.30 21.10 -2.70 0 27 55.0 Put 23.50 25.25 22.00 -2.77 0 26 56.0 Put 24.45 26.20 23.10 -2.64 0 247 60.0 Put 28.20 31.10 26.50 -3.12 0 6,050 65.0 Put 33.10 35.95 30.50 -3.98 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 176 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.20 16.20 0.00 0.00 0 0 17.0 Call 14.10 15.40 0.00 0.00 0 0 18.0 Call 13.35 14.35 0.00 0.00 0 0 19.0 Call 12.20 13.60 13.79 0.40 0 7 20.0 Call 11.95 12.90 12.20 -0.50 0 44 21.0 Call 11.20 12.20 12.55 0.54 0 20 22.0 Call 10.65 11.55 10.56 -0.79 0 6 23.0 Call 10.60 10.90 9.90 -0.79 0 6 24.0 Call 10.00 10.25 0.00 0.00 0 0 25.0 Call 9.30 9.70 8.66 -0.86 0 295 26.0 Call 8.75 9.15 8.65 -0.31 0 21 27.0 Call 8.25 8.65 7.61 -0.86 0 12 28.0 Call 7.80 8.20 7.20 -0.78 0 23 29.0 Call 7.20 7.75 7.50 -0.04 0 39 30.0 Call 6.90 7.25 6.90 -0.20 0 435 31.0 Call 6.55 6.95 6.55 -0.16 0 33 32.0 Call 6.20 6.45 6.20 -0.13 0 42 33.0 Call 5.80 6.10 6.01 0.06 0 56 34.0 Call 5.30 5.75 4.85 -0.71 0 151 35.0 Call 5.15 5.45 5.30 0.03 0 300 36.0 Call 4.75 5.15 4.80 -0.17 0 77 37.0 Call 4.40 4.90 4.67 -0.02 0 54 38.0 Call 4.35 4.65 4.45 0.00 0 175 39.0 Call 4.00 4.35 3.85 -0.36 0 137 40.0 Call 3.80 4.20 4.00 0.04 0 642 41.0 Call 3.45 3.90 3.72 0.00 0 80 42.0 Call 3.30 3.70 3.18 -0.32 0 955 43.0 Call 3.05 3.50 3.15 -0.18 0 94 44.0 Call 3.00 3.40 2.87 -0.31 0 231 45.0 Call 2.95 3.15 3.05 0.02 0 199 46.0 Call 2.80 2.97 2.71 -0.17 0 13 47.0 Call 2.68 2.82 4.00 1.26 0 12 48.0 Call 2.37 2.69 2.30 -0.29 0 388 49.0 Call 2.29 2.56 2.27 -0.17 0 42 50.0 Call 2.22 2.51 2.31 -0.02 0 1,045 51.0 Call 2.07 2.34 3.45 1.23 0 20 52.0 Call 1.99 2.22 1.95 -0.16 0 155 53.0 Call 1.91 2.14 2.77 0.75 0 68 54.0 Call 1.79 2.05 4.70 2.78 0 122 55.0 Call 1.70 1.95 1.92 0.09 0 246 56.0 Call 1.59 1.86 1.64 -0.09 0 53 57.0 Call 1.55 1.79 4.20 2.53 0 18 58.0 Call 1.50 1.71 2.27 0.67 0 39 59.0 Call 1.43 1.63 3.90 2.37 0 21 60.0 Call 1.39 1.55 1.50 0.03 0 452 61.0 Call 1.31 1.49 1.36 -0.05 0 57 62.0 Call 1.28 1.44 1.30 -0.05 0 47 63.0 Call 1.22 1.38 1.20 -0.09 0 143 64.0 Call 1.11 1.33 1.22 -0.01 0 42 65.0 Call 1.10 1.28 1.21 0.02 0 2,039 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.80 0.92 0.87 0.01 0 41 17.0 Put 1.01 1.17 1.26 0.17 0 24 18.0 Put 1.24 1.40 1.63 0.32 0 1 19.0 Put 1.39 1.66 1.91 0.37 0 144 20.0 Put 1.77 1.94 1.90 0.05 0 201 21.0 Put 2.07 2.27 2.62 0.45 0 381 22.0 Put 2.42 2.62 3.08 0.56 0 28 23.0 Put 2.72 2.99 2.90 0.04 0 537 24.0 Put 3.00 3.45 3.85 0.61 0 33 25.0 Put 3.60 3.85 3.70 0.01 0 242 26.0 Put 3.80 4.35 4.25 0.12 0 204 27.0 Put 4.50 4.85 4.72 0.07 0 215 28.0 Put 4.90 5.40 5.30 0.13 0 89 29.0 Put 5.60 5.85 5.75 0.03 0 209 30.0 Put 6.15 6.40 6.27 -0.01 0 266 31.0 Put 6.65 7.15 7.05 0.15 0 68 32.0 Put 7.40 7.70 7.54 0.02 0 27 33.0 Put 7.90 8.40 8.35 0.21 0 137 34.0 Put 8.60 9.05 9.80 1.05 0 12 35.0 Put 9.40 9.75 9.80 0.34 0 195 36.0 Put 10.05 10.45 11.13 0.96 0 57 37.0 Put 10.80 11.20 10.85 -0.04 0 30 38.0 Put 11.30 11.95 11.90 0.26 0 32 39.0 Put 12.25 12.65 12.70 0.30 0 29 40.0 Put 13.05 13.30 13.10 -0.06 0 433 41.0 Put 13.80 14.20 11.50 -2.41 0 12 42.0 Put 14.55 15.00 14.60 -0.09 0 31 43.0 Put 15.40 15.80 15.53 0.01 0 41 44.0 Put 16.20 16.65 18.07 1.70 0 205 45.0 Put 16.75 17.45 15.88 -1.34 0 81 46.0 Put 17.90 18.25 0.00 0.00 0 0 47.0 Put 18.75 19.15 14.92 -4.01 0 1 48.0 Put 19.60 20.10 16.00 -3.78 0 1 49.0 Put 20.45 20.90 0.00 0.00 0 0 50.0 Put 21.35 21.85 23.10 1.58 0 601 51.0 Put 22.20 22.65 24.00 1.59 0 110 52.0 Put 23.10 23.55 24.10 0.80 0 50 53.0 Put 24.00 24.50 20.70 -3.51 0 1 54.0 Put 24.50 25.30 0.00 0.00 0 0 55.0 Put 25.35 26.30 22.00 -4.02 0 0 56.0 Put 26.75 27.20 0.00 0.00 0 0 57.0 Put 27.65 28.10 0.00 0.00 0 0 58.0 Put 28.50 29.00 30.45 1.66 0 3 59.0 Put 29.50 29.85 0.00 0.00 0 0 60.0 Put 30.00 30.80 24.43 -6.23 0 42 61.0 Put 31.00 31.95 0.00 0.00 0 0 62.0 Put 31.95 32.90 0.00 0.00 0 0 63.0 Put 33.10 33.85 29.78 -3.70 0 10 64.0 Put 33.80 34.80 0.00 0.00 0 0 65.0 Put 34.75 35.75 28.60 -6.77 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 189 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.45 12.05 10.10 -1.33 0 19 23.0 Call 10.35 11.00 9.90 -0.91 0 18 24.0 Call 9.80 10.60 9.65 -0.54 0 5 25.0 Call 9.25 9.85 0.00 0.00 0 0 26.0 Call 8.80 9.30 8.20 -0.86 0 44 27.0 Call 8.25 8.85 8.90 0.34 0 76 28.0 Call 7.80 8.35 7.65 -0.41 0 54 29.0 Call 7.35 7.85 7.11 -0.46 0 6 30.0 Call 6.90 7.45 7.28 0.10 0 116 31.0 Call 6.55 7.05 6.85 0.05 0 19 32.0 Call 6.25 6.75 6.37 -0.06 0 31 33.0 Call 5.90 6.30 6.05 -0.01 0 91 34.0 Call 5.35 5.95 5.35 -0.34 0 141 35.0 Call 4.95 5.65 5.25 -0.07 0 54 36.0 Call 4.85 5.15 5.10 0.07 0 46 37.0 Call 4.55 5.15 5.00 0.19 0 55 38.0 Call 4.30 4.95 4.55 -0.03 0 53 39.0 Call 4.20 4.65 4.24 -0.12 0 56 40.0 Call 3.65 4.40 4.08 -0.06 0 252 41.0 Call 3.55 4.25 3.95 0.03 0 109 42.0 Call 3.35 4.00 3.45 -0.24 0 42 43.0 Call 3.05 3.80 4.23 0.76 0 57 44.0 Call 3.05 3.60 3.50 0.17 0 52 45.0 Call 3.00 3.45 3.15 -0.04 0 181 46.0 Call 2.84 3.30 2.95 -0.10 0 37 47.0 Call 2.67 3.15 2.82 -0.08 0 53 48.0 Call 2.33 2.97 2.71 -0.05 0 574 49.0 Call 2.41 2.89 2.57 -0.08 0 12 50.0 Call 2.41 2.77 2.50 -0.03 0 261 51.0 Call 2.25 2.60 6.10 3.69 0 1 52.0 Call 2.13 2.40 2.24 -0.05 0 97 53.0 Call 1.97 2.40 2.39 0.19 0 45 54.0 Call 1.91 2.31 1.65 -0.46 0 14 55.0 Call 1.87 2.21 1.90 -0.12 0 266 56.0 Call 1.75 2.12 1.50 -0.44 0 74 60.0 Call 1.45 1.74 1.60 0.00 0 287 65.0 Call 1.13 1.43 0.93 -0.35 0 1,602 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.11 2.81 3.25 0.65 0 4 23.0 Put 2.86 3.20 3.50 0.52 0 4 24.0 Put 3.00 3.65 3.62 0.26 0 2 25.0 Put 3.30 4.10 0.00 0.00 0 0 26.0 Put 3.90 4.60 4.90 0.66 0 273 27.0 Put 4.45 5.05 5.55 0.80 0 4 28.0 Put 4.95 5.60 6.00 0.75 0 18 29.0 Put 5.25 6.20 6.90 1.15 0 223 30.0 Put 6.05 6.60 6.44 0.08 0 22 31.0 Put 6.90 7.25 7.00 0.01 0 34 32.0 Put 7.20 8.00 6.59 -1.03 0 50 33.0 Put 7.80 8.65 7.09 -1.16 0 88 34.0 Put 8.70 9.30 9.37 0.49 0 55 35.0 Put 9.35 10.00 9.78 0.27 0 32 36.0 Put 10.20 10.70 11.50 1.28 0 14 37.0 Put 10.55 11.40 12.00 1.00 0 310 38.0 Put 11.50 12.15 12.71 0.93 0 40 39.0 Put 12.40 12.90 9.10 -3.45 0 25 40.0 Put 12.85 13.70 13.48 0.15 0 18 41.0 Put 13.80 14.45 12.30 -1.81 0 1 42.0 Put 14.65 15.25 0.00 0.00 0 0 43.0 Put 15.50 16.05 12.80 -2.86 0 2 44.0 Put 16.30 16.90 17.75 1.23 0 3 45.0 Put 17.15 17.70 16.20 -1.18 0 1 46.0 Put 17.75 18.55 0.00 0.00 0 0 47.0 Put 18.60 19.45 0.00 0.00 0 0 48.0 Put 19.65 20.25 0.00 0.00 0 0 49.0 Put 20.40 21.10 0.00 0.00 0 0 50.0 Put 21.25 22.05 18.55 -3.17 0 2 51.0 Put 22.00 22.90 0.00 0.00 0 0 52.0 Put 22.85 23.85 0.00 0.00 0 0 53.0 Put 23.75 24.75 0.00 0.00 0 0 54.0 Put 24.65 25.65 0.00 0.00 0 0 55.0 Put 24.70 26.55 22.45 -3.76 0 2 56.0 Put 25.65 27.45 28.45 1.33 0 622 60.0 Put 29.50 31.60 29.20 -1.58 0 18 65.0 Put 34.25 37.00 32.20 -3.26 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 281 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 11.75 12.85 11.35 -1.08 0 26 23.0 Call 11.60 12.10 12.05 0.18 0 43 24.0 Call 11.10 11.60 10.30 -1.01 0 61 25.0 Call 10.50 11.10 10.95 0.18 0 163 26.0 Call 10.10 10.60 10.43 0.19 0 54 27.0 Call 9.65 10.15 8.70 -1.01 0 16 28.0 Call 9.20 9.75 9.51 0.17 0 3 29.0 Call 8.85 9.35 8.64 -0.33 0 22 30.0 Call 8.45 9.00 8.15 -0.45 0 126 31.0 Call 8.05 8.60 8.30 0.00 0 6 32.0 Call 7.65 8.35 7.82 -0.17 0 21 33.0 Call 7.45 7.95 6.55 -1.13 0 185 34.0 Call 7.10 7.60 10.50 3.12 0 53 35.0 Call 6.75 7.35 6.90 -0.18 0 18 36.0 Call 6.55 7.00 6.25 -0.54 0 9 37.0 Call 6.25 7.05 6.90 0.39 0 30 38.0 Call 5.75 6.50 6.85 0.63 0 16 39.0 Call 5.70 6.25 6.62 0.66 0 39 40.0 Call 5.40 6.10 5.72 0.01 0 91 41.0 Call 5.00 5.80 5.35 -0.10 0 540 42.0 Call 4.75 5.75 5.60 0.38 0 49 43.0 Call 4.55 5.40 5.65 0.66 0 125 44.0 Call 4.45 5.15 4.40 -0.40 0 90 45.0 Call 4.20 5.00 4.25 -0.35 0 125 46.0 Call 4.00 4.80 4.00 -0.44 0 4 47.0 Call 3.85 4.90 4.25 -0.02 0 31 48.0 Call 3.65 4.50 4.85 0.74 0 5 49.0 Call 3.50 4.30 7.80 3.84 0 4 50.0 Call 3.60 4.15 3.92 0.12 0 60 51.0 Call 3.20 4.00 11.70 8.05 0 2 52.0 Call 3.05 3.90 3.48 -0.08 0 10 53.0 Call 3.30 3.75 3.69 0.22 0 20 54.0 Call 3.05 3.65 0.00 0.00 0 0 55.0 Call 3.00 3.55 2.79 -0.50 0 36 56.0 Call 3.00 3.40 3.05 -0.15 0 106 60.0 Call 2.43 3.65 2.53 -0.32 0 32 65.0 Call 1.73 2.79 2.20 -0.21 0 1,318 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.40 4.05 3.40 -0.34 0 57 23.0 Put 3.85 4.55 4.55 0.37 0 21 24.0 Put 4.10 5.05 5.27 0.64 0 1 25.0 Put 4.85 5.50 6.05 0.95 0 15 26.0 Put 5.00 6.10 0.00 0.00 0 0 27.0 Put 5.35 6.65 0.00 0.00 0 0 28.0 Put 5.95 7.30 7.55 0.88 0 151 29.0 Put 7.05 7.80 7.52 0.21 0 8 30.0 Put 7.20 8.40 8.19 0.25 0 141 31.0 Put 8.05 9.05 7.90 -0.73 0 30 32.0 Put 9.15 9.75 9.39 0.06 0 234 33.0 Put 9.80 10.40 10.54 0.52 0 120 34.0 Put 10.40 11.10 11.82 1.11 0 15 35.0 Put 10.55 11.80 11.80 0.38 0 70 36.0 Put 11.35 12.45 12.46 0.33 0 6 37.0 Put 12.55 13.25 10.68 -2.16 0 1 38.0 Put 13.35 14.00 11.10 -2.46 0 11 39.0 Put 13.75 14.75 13.50 -0.80 0 25 40.0 Put 14.35 15.65 14.83 -0.21 0 129 41.0 Put 15.20 16.30 17.05 1.26 0 4 42.0 Put 16.00 17.05 16.09 -0.47 0 221 43.0 Put 16.80 17.75 18.65 1.32 0 20 44.0 Put 17.65 18.60 19.65 1.52 0 1 45.0 Put 18.50 19.35 20.30 1.36 0 38 46.0 Put 19.30 20.30 21.40 1.63 0 23 47.0 Put 20.15 21.15 22.25 1.64 0 7 48.0 Put 21.10 21.90 23.05 1.61 0 1 49.0 Put 21.80 22.90 0.00 0.00 0 0 50.0 Put 22.70 23.75 23.85 0.72 0 1,166 51.0 Put 23.60 24.40 0.00 0.00 0 0 52.0 Put 24.45 25.30 26.60 1.72 0 2 53.0 Put 25.30 26.30 0.00 0.00 0 0 54.0 Put 26.20 27.15 0.00 0.00 0 0 55.0 Put 27.15 27.90 28.90 1.29 0 27 56.0 Put 28.00 28.80 29.35 0.83 0 1 60.0 Put 31.65 32.90 33.50 1.34 0 605 65.0 Put 35.15 38.75 38.50 1.78 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 393 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.50 17.25 16.90 0.07 0 52 17.0 Call 15.65 16.60 15.90 -0.26 0 18 18.0 Call 14.80 15.95 15.35 -0.22 0 31 19.0 Call 14.45 15.45 14.50 -0.49 0 48 20.0 Call 13.85 14.75 14.25 -0.16 0 355 21.0 Call 13.70 14.20 12.80 -1.03 0 102 22.0 Call 13.15 13.70 13.20 -0.13 0 19 23.0 Call 12.65 13.20 12.10 -0.79 0 9 24.0 Call 12.20 12.70 22.50 10.06 0 3 25.0 Call 11.70 12.30 12.03 0.03 0 256 26.0 Call 11.20 11.85 11.57 0.01 0 123 27.0 Call 10.90 11.45 10.35 -0.76 0 13 28.0 Call 10.50 11.05 10.10 -0.57 0 69 29.0 Call 10.15 10.70 10.40 0.09 0 7 30.0 Call 9.75 10.35 10.00 0.05 0 997 31.0 Call 9.45 10.05 9.70 0.05 0 402 32.0 Call 9.05 9.60 9.33 -0.03 0 122 33.0 Call 8.75 9.35 9.06 0.00 0 37 34.0 Call 8.50 9.05 8.45 -0.32 0 25 35.0 Call 8.20 8.75 8.50 0.03 0 298 36.0 Call 7.90 8.50 7.70 -0.48 0 106 37.0 Call 7.65 8.25 7.89 0.00 0 61 38.0 Call 7.45 7.70 7.65 0.06 0 131 39.0 Call 6.75 7.75 6.90 -0.40 0 94 40.0 Call 6.95 7.25 7.15 0.03 0 855 41.0 Call 6.70 7.30 6.80 -0.13 0 164 42.0 Call 6.45 7.20 6.40 -0.35 0 187 43.0 Call 6.25 6.85 5.85 -0.72 0 550 44.0 Call 6.15 6.65 6.30 -0.09 0 1,616 45.0 Call 5.85 6.50 6.10 -0.10 0 1,800 46.0 Call 5.70 6.35 7.25 1.23 0 24 47.0 Call 5.55 6.10 10.20 4.36 0 45 48.0 Call 5.35 5.90 5.11 -0.56 0 527 49.0 Call 5.20 5.90 6.06 0.56 0 27 50.0 Call 5.05 5.75 5.40 0.07 0 1,056 51.0 Call 4.90 5.45 5.69 0.53 0 18 52.0 Call 4.60 5.30 13.15 8.15 0 3 53.0 Call 4.45 5.15 5.75 0.91 0 15 54.0 Call 4.35 5.05 5.15 0.43 0 43 55.0 Call 4.45 4.90 4.70 0.10 0 242 56.0 Call 4.05 4.80 4.75 0.26 0 11 57.0 Call 3.95 4.65 0.00 0.00 0 0 58.0 Call 3.90 4.55 3.90 -0.38 0 84 59.0 Call 4.00 4.45 9.20 5.01 0 2 60.0 Call 3.95 4.35 4.05 -0.06 0 1,634 61.0 Call 3.65 4.25 3.68 -0.34 0 4 62.0 Call 3.60 4.35 4.70 0.77 0 6 63.0 Call 3.70 4.05 4.10 0.26 0 132 64.0 Call 3.35 3.95 4.20 0.45 0 7 65.0 Call 3.60 3.85 3.75 0.03 0 2,531 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 2.35 2.58 2.43 -0.04 0 83 17.0 Put 2.62 2.97 2.99 0.18 0 5 18.0 Put 3.00 3.45 3.25 0.01 0 6 19.0 Put 3.45 4.00 3.60 -0.07 0 192 20.0 Put 3.90 4.40 3.90 -0.20 0 510 21.0 Put 4.20 4.80 5.00 0.46 0 443 22.0 Put 4.45 5.30 5.50 0.44 0 288 23.0 Put 5.25 6.10 6.12 0.50 0 7 24.0 Put 5.90 6.65 6.58 0.40 0 13 25.0 Put 6.45 7.20 6.80 0.05 0 116 26.0 Put 7.00 7.65 5.40 -1.91 0 11 27.0 Put 7.50 8.25 8.62 0.75 0 15 28.0 Put 8.10 8.65 8.55 0.11 0 3 29.0 Put 8.75 9.40 9.05 -0.03 0 16 30.0 Put 9.40 9.95 9.85 0.13 0 306 31.0 Put 9.65 11.35 11.38 0.96 0 45 32.0 Put 10.35 11.90 11.73 0.60 0 117 33.0 Put 11.00 12.55 12.50 0.66 0 17 34.0 Put 12.05 12.75 13.10 0.55 0 9 35.0 Put 12.85 13.50 13.20 -0.05 0 148 36.0 Put 13.50 14.20 14.46 0.50 0 32 37.0 Put 14.30 15.05 14.65 -0.02 0 19 38.0 Put 15.05 15.75 16.60 1.22 0 839 39.0 Put 15.75 16.40 17.03 0.95 0 12 40.0 Put 16.55 17.40 17.08 0.18 0 278 41.0 Put 17.30 18.05 18.76 1.04 0 26 42.0 Put 18.10 18.85 15.90 -2.63 0 104 43.0 Put 18.85 19.65 17.98 -1.37 0 3 44.0 Put 19.65 20.45 20.94 0.78 0 200 45.0 Put 20.45 21.20 21.00 0.02 0 232 46.0 Put 21.25 21.95 0.00 0.00 0 0 47.0 Put 22.10 23.00 0.00 0.00 0 0 48.0 Put 22.90 23.70 0.00 0.00 0 0 49.0 Put 23.70 24.55 0.00 0.00 0 0 50.0 Put 24.25 25.45 26.13 1.03 0 73 51.0 Put 25.35 26.20 0.00 0.00 0 0 52.0 Put 26.25 27.00 0.00 0.00 0 0 53.0 Put 27.15 27.80 0.00 0.00 0 0 54.0 Put 27.95 28.70 0.00 0.00 0 0 55.0 Put 28.85 29.50 0.00 0.00 0 0 56.0 Put 29.50 30.50 27.30 -2.94 0 1 57.0 Put 30.30 31.65 0.00 0.00 0 0 58.0 Put 31.50 32.15 0.00 0.00 0 0 59.0 Put 32.15 33.00 0.00 0.00 0 0 60.0 Put 33.15 34.00 34.93 1.08 0 1,732 61.0 Put 34.05 35.00 0.00 0.00 0 0 62.0 Put 34.90 35.95 33.19 -2.48 0 288 63.0 Put 35.85 36.80 0.00 0.00 0 0 64.0 Put 36.60 37.75 0.00 0.00 0 0 65.0 Put 37.10 39.30 39.90 1.44 0 1,394 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 757 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 18.10 20.30 18.70 0.22 0 73 17.0 Call 16.95 19.10 17.40 -0.65 0 4 18.0 Call 16.85 18.50 16.45 -1.17 0 5 19.0 Call 16.35 17.65 18.00 0.81 0 1 20.0 Call 16.05 17.30 16.60 -0.17 0 710 21.0 Call 15.55 18.35 14.90 -1.44 0 217 22.0 Call 15.05 17.45 15.00 -0.92 0 24 23.0 Call 14.60 17.50 14.90 -0.60 0 32 24.0 Call 14.40 17.20 21.00 5.92 0 6 25.0 Call 14.30 15.30 15.00 0.34 0 1,080 26.0 Call 13.40 15.85 16.79 2.39 0 65 27.0 Call 12.70 16.10 19.40 5.26 0 30 28.0 Call 12.95 15.80 13.20 -0.68 0 34 29.0 Call 12.10 15.25 13.50 -0.12 0 19 30.0 Call 12.40 14.90 14.00 0.64 0 599 31.0 Call 12.30 13.75 13.50 0.39 0 137 32.0 Call 12.75 13.15 12.50 -0.35 0 114 33.0 Call 11.70 14.10 12.20 -0.39 0 82 34.0 Call 11.40 12.80 12.80 0.46 0 22 35.0 Call 11.15 12.55 11.75 -0.33 0 248 36.0 Call 10.85 12.20 12.20 0.38 0 38 37.0 Call 10.80 13.00 11.89 0.32 0 78 38.0 Call 10.35 11.95 11.65 0.34 0 121 39.0 Call 10.20 11.60 10.90 -0.18 0 66 40.0 Call 10.00 11.60 10.80 -0.04 0 1,074 41.0 Call 8.75 12.45 10.03 -0.58 0 34 42.0 Call 9.75 12.00 10.90 0.53 0 237 43.0 Call 9.40 10.95 8.75 -1.39 0 315 44.0 Call 7.95 10.65 10.00 0.10 0 64 45.0 Call 9.20 10.50 9.50 -0.25 0 327 46.0 Call 7.90 10.30 11.60 2.00 0 38 47.0 Call 8.75 11.90 10.90 1.45 0 16 48.0 Call 7.35 11.50 13.85 4.56 0 20 49.0 Call 7.20 10.50 21.76 12.62 0 8 50.0 Call 8.10 9.30 9.00 0.01 0 297 51.0 Call 6.85 9.75 15.00 6.15 0 26 52.0 Call 6.70 10.95 15.50 6.78 0 3 53.0 Call 7.75 9.75 15.50 6.92 0 1 54.0 Call 6.45 10.65 0.00 0.00 0 0 55.0 Call 8.05 9.00 9.00 0.69 0 77 56.0 Call 6.45 9.45 15.20 7.03 0 35 57.0 Call 6.35 9.30 8.00 -0.04 0 4 58.0 Call 7.60 9.10 8.30 0.40 0 23 59.0 Call 7.50 9.30 8.03 0.26 0 11 60.0 Call 7.50 8.45 7.90 0.27 0 845 61.0 Call 5.85 8.20 7.77 0.27 0 8 62.0 Call 7.30 7.40 7.40 0.04 0 32 63.0 Call 7.25 7.75 7.35 0.08 0 202 64.0 Call 6.50 7.30 7.20 0.02 0 95 65.0 Call 7.05 7.15 7.20 0.10 0 3,379 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 4.05 4.70 4.45 0.01 0 18 17.0 Put 4.55 5.55 5.50 0.48 0 3 18.0 Put 5.05 5.95 0.00 0.00 0 0 19.0 Put 5.95 6.80 6.00 -0.19 0 1 20.0 Put 6.35 7.20 6.65 -0.12 0 142 21.0 Put 6.70 7.75 7.58 0.23 0 98 22.0 Put 7.15 9.00 6.20 -1.74 0 13 23.0 Put 7.75 9.60 7.00 -1.52 0 17 24.0 Put 8.60 10.25 0.00 0.00 0 0 25.0 Put 9.30 9.75 9.70 0.02 0 1,566 26.0 Put 9.85 11.50 10.41 -0.01 0 20 27.0 Put 10.55 12.15 10.08 -1.08 0 4 28.0 Put 11.20 12.85 12.24 0.34 0 4 29.0 Put 11.90 13.50 13.06 0.42 0 33 30.0 Put 12.65 13.80 13.12 -0.26 0 93 31.0 Put 13.35 14.90 0.00 0.00 0 0 32.0 Put 14.10 15.65 0.00 0.00 0 0 33.0 Put 14.85 16.05 0.00 0.00 0 0 34.0 Put 15.60 17.10 15.90 -0.44 0 5 35.0 Put 16.30 17.85 15.00 -2.08 0 13 36.0 Put 17.00 18.60 0.00 0.00 0 0 37.0 Put 16.35 19.05 16.31 -2.25 0 12 38.0 Put 18.60 19.85 19.51 0.21 0 12 39.0 Put 17.85 20.60 20.60 0.54 0 25 40.0 Put 20.10 21.75 21.24 0.42 0 905 41.0 Put 20.95 22.35 18.80 -2.78 0 21 42.0 Put 21.75 23.10 20.95 -1.39 0 131 43.0 Put 22.55 23.90 21.00 -2.10 0 19 44.0 Put 23.35 24.75 25.00 1.14 0 11 45.0 Put 23.90 26.55 25.35 0.65 0 2 46.0 Put 25.00 26.45 0.00 0.00 0 0 47.0 Put 25.80 26.75 24.50 -1.88 0 3 48.0 Put 26.55 28.30 0.00 0.00 0 0 49.0 Put 26.95 29.00 0.00 0.00 0 0 50.0 Put 28.15 29.75 25.94 -2.97 0 37 51.0 Put 29.05 30.85 0.00 0.00 0 0 52.0 Put 30.00 31.55 0.00 0.00 0 0 53.0 Put 30.45 32.40 0.00 0.00 0 0 54.0 Put 31.30 33.70 0.00 0.00 0 0 55.0 Put 30.65 34.50 33.90 0.70 0 1 56.0 Put 31.50 35.40 34.60 0.55 0 4 57.0 Put 32.20 36.55 0.00 0.00 0 0 58.0 Put 33.05 37.05 36.59 0.82 0 8 59.0 Put 34.10 38.10 0.00 0.00 0 0 60.0 Put 35.00 38.85 38.77 1.28 0 385 61.0 Put 35.85 39.70 0.00 0.00 0 0 62.0 Put 38.30 40.35 40.25 1.05 0 9 63.0 Put 37.50 42.00 41.10 1.00 0 4 64.0 Put 38.70 42.05 0.00 0.00 0 0 65.0 Put 39.60 42.95 42.58 0.66 0 208 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2021 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 24, 2021 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 32.34 32.38 32.34 0.00 0.00 200X1000 32.59 30.72 5,727,706 Fri Dec 24 2021 7:16:10 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 31 2021 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 18.0 Call 14.05 14.60 0.00 0.00 0 0 19.0 Call 13.10 13.60 0.00 0.00 0 0 20.0 Call 11.85 12.60 0.00 0.00 0 0 21.0 Call 11.25 11.70 0.00 0.00 0 0 22.0 Call 10.15 10.55 8.44 -1.91 0 2 23.0 Call 9.15 9.60 0.00 0.00 0 0 24.0 Call 8.25 8.55 8.40 0.03 4 10 25.0 Call 7.25 7.60 6.07 -1.30 4 87 26.0 Call 6.30 6.60 4.86 -1.54 10 40 27.0 Call 5.35 5.50 5.45 0.02 12 50 28.0 Call 4.45 4.60 4.70 0.20 58 103 29.0 Call 3.50 3.70 3.65 0.02 99 231 30.0 Call 2.78 2.92 2.84 0.01 473 904 31.0 Call 2.10 2.19 2.16 0.03 7,717 1,266 32.0 Call 1.53 1.60 1.57 0.00 3,786 1,737 33.0 Call 1.09 1.15 1.14 0.02 1,973 2,131 34.0 Call 0.77 0.83 0.82 0.02 1,522 1,666 35.0 Call 0.56 0.59 0.56 -0.01 4,857 3,264 36.0 Call 0.38 0.43 0.41 0.00 633 735 36.5 Call 0.33 0.37 0.36 0.01 421 832 37.0 Call 0.28 0.31 0.28 -0.01 4,181 2,687 37.5 Call 0.24 0.28 0.25 -0.01 128 423 38.0 Call 0.21 0.24 0.23 0.00 3,287 462 38.5 Call 0.18 0.22 0.20 0.00 113 235 39.0 Call 0.16 0.19 0.18 0.00 95 645 39.5 Call 0.15 0.17 0.10 -0.06 30 106 40.0 Call 0.14 0.15 0.14 0.00 1,556 7,401 40.5 Call 0.12 0.14 0.12 -0.01 272 326 41.0 Call 0.11 0.13 0.13 0.01 790 1,671 41.5 Call 0.10 0.12 0.10 -0.01 12 151 42.0 Call 0.09 0.10 0.09 -0.01 69 2,396 42.5 Call 0.08 0.10 0.02 -0.07 6 52 43.0 Call 0.07 0.09 0.08 0.00 36 933 43.5 Call 0.07 0.13 0.08 0.00 5 94 44.0 Call 0.06 0.11 0.06 -0.01 24 1,107 44.5 Call 0.05 0.12 0.07 0.00 60 91 45.0 Call 0.05 0.07 0.05 -0.01 45 5,347 45.5 Call 0.04 0.09 0.06 0.00 5 20 46.0 Call 0.04 0.07 0.02 -0.04 3 640 47.0 Call 0.03 0.07 0.02 -0.03 12 648 48.0 Call 0.03 0.05 0.02 -0.02 0 1,019 49.0 Call 0.02 0.05 0.02 -0.01 0 725 50.0 Call 0.02 0.03 0.02 -0.01 128 4,879 51.0 Call 0.01 0.04 0.01 -0.01 8 414 52.0 Call 0.01 0.02 0.03 0.01 216 464 53.0 Call 0.00 0.03 0.01 0.00 0 495 54.0 Call 0.00 0.08 0.02 0.01 0 324 55.0 Call 0.01 0.03 0.01 0.00 40 1,544 56.0 Call 0.01 0.03 0.01 0.01 41 4,657 60.0 Call 0.00 0.07 0.02 0.02 0 1,336 65.0 Call 0.00 0.02 0.01 0.01 76 2,419 Strike 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 18.0 Put 0.00 0.01 0.02 0.01 0 51 19.0 Put 0.00 0.01 0.00 0.00 0 0 20.0 Put 0.00 0.02 0.01 -0.01 3 102 21.0 Put 0.00 0.02 0.02 0.00 6 47 22.0 Put 0.00 0.03 0.02 0.00 40 428 23.0 Put 0.01 0.03 0.02 -0.01 16 84 24.0 Put 0.03 0.04 0.03 0.00 13 1,473 25.0 Put 0.03 0.05 0.05 0.01 655 5,617 26.0 Put 0.06 0.10 0.07 0.00 303 715 27.0 Put 0.09 0.12 0.11 0.00 525 636 28.0 Put 0.17 0.18 0.17 0.00 899 3,125 29.0 Put 0.29 0.31 0.30 0.00 450 994 30.0 Put 0.48 0.53 0.50 0.00 4,958 1,187 31.0 Put 0.78 0.82 0.80 0.00 672 2,135 32.0 Put 1.20 1.28 1.24 0.00 1,525 1,608 33.0 Put 1.76 1.83 1.77 -0.03 212 858 34.0 Put 2.43 2.52 2.44 -0.04 138 842 35.0 Put 3.20 3.30 3.23 -0.02 33 1,205 36.0 Put 4.00 4.15 4.00 -0.08 18 333 36.5 Put 4.40 4.60 4.38 -0.15 1 52 37.0 Put 4.90 5.15 5.05 0.08 29 512 37.5 Put 5.35 5.50 8.03 2.59 0 62 38.0 Put 5.80 5.95 5.97 0.07 2 464 38.5 Put 6.25 6.50 7.60 1.22 1 261 39.0 Put 6.70 7.05 6.68 -0.17 2 549 39.5 Put 7.10 7.65 8.60 1.26 0 18 40.0 Put 7.70 7.90 7.67 -0.15 16 926 40.5 Put 8.05 8.50 10.95 2.64 0 21 41.0 Put 8.50 9.05 9.95 1.16 0 557 41.5 Put 9.10 9.55 10.70 1.42 2 10 42.0 Put 9.55 9.95 10.40 0.63 3 70 42.5 Put 9.95 10.45 11.60 1.34 3 22 43.0 Put 10.40 10.95 11.96 1.20 0 46 43.5 Put 11.10 11.45 12.85 1.60 0 1 44.0 Put 11.45 12.05 11.73 -0.02 1 298 44.5 Put 11.85 12.55 8.31 -3.93 0 1 45.0 Put 12.60 13.00 13.85 1.11 6 190 45.5 Put 13.05 13.45 0.00 0.00 0 0 46.0 Put 13.45 14.00 15.10 1.37 0 21 47.0 Put 14.55 14.90 16.92 2.20 0 5 48.0 Put 15.60 16.05 9.70 -6.02 0 13 49.0 Put 16.35 17.00 16.35 -0.36 0 138 50.0 Put 17.50 17.90 14.15 -3.55 0 28 51.0 Put 18.40 18.95 12.05 -6.65 0 10 52.0 Put 19.35 19.95 21.25 1.56 0 68 53.0 Put 20.25 20.95 0.00 0.00 0 0 54.0 Put 21.30 21.90 14.00 -7.68 0 0 55.0 Put 22.45 22.90 24.25 1.57 0 4 56.0 Put 23.30 23.90 19.66 -4.02 0 1 60.0 Put 27.25 28.20 23.30 -4.38 0 1,665 65.0 Put 32.30 33.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 7 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.05 16.80 0.00 0.00 0 0 17.0 Call 15.15 15.55 0.00 0.00 0 0 18.0 Call 14.00 14.60 0.00 0.00 0 0 19.0 Call 13.20 13.50 0.00 0.00 0 0 20.0 Call 12.20 12.45 11.20 -1.17 55 5 21.0 Call 11.30 11.45 0.00 0.00 0 0 22.0 Call 10.25 10.55 0.00 0.00 0 0 23.0 Call 9.10 9.60 7.96 -1.44 0 5 24.0 Call 8.30 8.70 0.00 0.00 0 0 25.0 Call 7.30 7.60 6.05 -1.42 0 36 26.0 Call 6.40 6.80 5.24 -1.30 0 2 27.0 Call 5.50 5.75 5.45 -0.19 2 503 28.0 Call 4.70 4.90 4.70 -0.07 16 194 29.0 Call 3.90 4.05 3.90 -0.08 21 125 30.0 Call 3.20 3.35 3.15 -0.11 129 234 31.0 Call 2.58 2.66 2.63 0.02 147 540 31.5 Call 2.29 2.37 2.24 -0.08 32 58 32.0 Call 2.03 2.10 1.96 -0.10 83 288 32.5 Call 1.75 1.86 1.81 0.00 39 52 33.0 Call 1.57 1.66 1.55 -0.06 199 741 33.5 Call 1.38 1.45 1.44 0.02 172 23 34.0 Call 1.22 1.29 1.26 0.00 45 85 34.5 Call 1.07 1.13 1.10 0.00 12 48 35.0 Call 0.93 1.00 0.95 -0.01 321 502 35.5 Call 0.81 0.87 0.82 -0.02 22 211 36.0 Call 0.70 0.75 0.77 0.05 74 282 36.5 Call 0.61 0.68 0.62 -0.03 33 192 37.0 Call 0.54 0.60 0.54 -0.03 64 222 37.5 Call 0.48 0.53 0.49 -0.01 189 176 38.0 Call 0.41 0.48 0.40 -0.05 59 408 38.5 Call 0.37 0.43 0.39 -0.01 60 105 39.0 Call 0.33 0.37 0.33 -0.02 70 477 39.5 Call 0.29 0.33 0.32 0.01 234 23 40.0 Call 0.25 0.30 0.29 0.01 101 1,573 40.5 Call 0.23 0.27 0.24 -0.01 20 63 41.0 Call 0.21 0.25 0.21 -0.02 22 29 41.5 Call 0.19 0.22 0.16 -0.05 41 34 42.0 Call 0.17 0.20 0.11 -0.08 15 148 43.0 Call 0.14 0.17 0.11 -0.05 111 137 44.0 Call 0.12 0.15 0.11 -0.03 21 94 45.0 Call 0.09 0.14 0.05 -0.06 40 319 46.0 Call 0.07 0.12 0.05 -0.05 40 13 47.0 Call 0.05 0.13 0.05 -0.04 158 35 48.0 Call 0.04 0.13 0.23 0.15 0 17 49.0 Call 0.04 0.11 0.04 -0.03 0 74 50.0 Call 0.03 0.09 0.03 -0.04 16 267 55.0 Call 0.02 0.09 0.06 0.00 137 1,243 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.02 0.03 0.02 0 56 17.0 Put 0.00 0.03 0.02 0.01 0 10 18.0 Put 0.00 0.03 0.03 0.01 20 17 19.0 Put 0.01 0.03 0.04 0.01 16 12 20.0 Put 0.02 0.04 0.02 -0.02 3 232 21.0 Put 0.04 0.05 0.04 0.00 19 13 22.0 Put 0.04 0.06 0.06 0.01 52 42 23.0 Put 0.06 0.08 0.07 0.00 2 46 24.0 Put 0.09 0.11 0.11 0.01 25 118 25.0 Put 0.13 0.16 0.14 0.00 43 309 26.0 Put 0.20 0.23 0.24 0.03 30 411 27.0 Put 0.29 0.33 0.32 0.01 204 438 28.0 Put 0.44 0.46 0.46 0.01 134 212 29.0 Put 0.64 0.67 0.64 -0.01 52 226 30.0 Put 0.91 0.96 0.94 0.00 218 640 31.0 Put 1.26 1.32 1.26 -0.03 727 137 31.5 Put 1.46 1.53 1.45 -0.05 21 26 32.0 Put 1.72 1.77 1.75 0.01 744 341 32.5 Put 1.93 2.03 1.85 -0.14 10 32 33.0 Put 2.23 2.34 2.13 -0.16 23 77 33.5 Put 2.52 2.65 2.60 0.01 23 35 34.0 Put 2.86 2.99 2.93 0.00 52 535 34.5 Put 3.20 3.40 3.05 -0.23 12 19 35.0 Put 3.55 3.70 3.54 -0.10 22 67 35.5 Put 3.95 4.10 4.97 0.95 0 5 36.0 Put 4.30 4.50 5.38 0.98 0 68 36.5 Put 4.75 4.95 5.45 0.63 1 13 37.0 Put 5.15 5.30 5.27 0.02 7 55 37.5 Put 5.55 5.90 7.46 1.78 0 11 38.0 Put 6.00 6.35 7.23 1.11 0 59 38.5 Put 6.45 6.75 7.76 1.18 1 74 39.0 Put 6.90 7.20 6.84 -0.19 8 45 39.5 Put 7.40 7.55 7.48 -0.01 1 58 40.0 Put 7.80 8.00 8.96 1.01 0 35 40.5 Put 8.35 8.50 9.07 0.64 6 1 41.0 Put 8.50 9.30 10.15 1.24 0 20 41.5 Put 9.25 9.55 10.75 1.37 2 1 42.0 Put 9.75 10.00 11.32 1.46 2 11 43.0 Put 10.70 11.05 12.09 1.26 0 6 44.0 Put 11.40 12.25 13.00 1.19 0 3 45.0 Put 12.65 13.05 0.00 0.00 0 0 46.0 Put 13.60 13.90 0.00 0.00 0 0 47.0 Put 14.60 14.90 0.00 0.00 0 0 48.0 Put 15.65 15.95 0.00 0.00 0 0 49.0 Put 16.60 16.85 0.00 0.00 0 0 50.0 Put 17.60 17.90 0.00 0.00 0 0 55.0 Put 22.45 22.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.20 16.50 0.00 0.00 0 0 17.0 Call 15.05 15.80 0.00 0.00 0 0 18.0 Call 14.20 14.60 0.00 0.00 0 0 19.0 Call 12.55 13.45 0.00 0.00 0 0 20.0 Call 12.30 12.45 0.00 0.00 0 0 21.0 Call 11.20 11.70 0.00 0.00 0 0 22.0 Call 10.35 10.55 0.00 0.00 0 0 23.0 Call 9.35 9.85 0.00 0.00 0 0 24.0 Call 8.45 8.60 0.00 0.00 0 0 25.0 Call 7.50 7.75 6.22 -1.40 5 1 26.0 Call 6.65 6.80 5.60 -1.13 0 33 27.0 Call 5.80 5.95 5.00 -0.88 0 26 28.0 Call 5.00 5.15 4.10 -0.99 0 92 29.0 Call 4.25 4.40 4.37 0.02 80 115 30.0 Call 3.65 3.75 3.65 0.00 35 399 31.0 Call 3.00 3.15 2.95 -0.11 26 139 31.5 Call 2.69 2.83 2.62 -0.16 17 63 32.0 Call 2.47 2.58 2.50 -0.02 237 197 32.5 Call 2.23 2.30 2.25 -0.01 32 59 33.0 Call 2.01 2.10 2.05 0.00 34 43 33.5 Call 1.81 1.90 1.82 -0.04 5 20 34.0 Call 1.63 1.72 1.07 -0.61 18 163 34.5 Call 1.47 1.54 1.07 -0.44 0 52 35.0 Call 1.32 1.40 1.35 -0.01 131 233 35.5 Call 1.18 1.26 1.10 -0.12 2 30 36.0 Call 1.05 1.14 1.08 -0.01 33 73 36.5 Call 0.95 1.02 0.98 0.00 7 79 37.0 Call 0.85 0.92 0.85 -0.04 43 288 37.5 Call 0.77 0.84 0.47 -0.34 2 142 38.0 Call 0.69 0.76 0.71 -0.01 21 137 38.5 Call 0.62 0.68 0.60 -0.05 2 38 39.0 Call 0.56 0.62 0.58 -0.01 11 69 39.5 Call 0.50 0.56 0.50 -0.03 1 98 40.0 Call 0.46 0.50 0.41 -0.07 15 335 40.5 Call 0.41 0.46 0.41 -0.03 1 108 41.0 Call 0.37 0.42 0.40 0.00 28 296 41.5 Call 0.34 0.39 0.25 -0.12 0 12 42.0 Call 0.31 0.36 0.30 -0.04 12 17 43.0 Call 0.26 0.30 0.19 -0.09 0 16 45.0 Call 0.18 0.22 0.18 -0.02 32 190 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.03 0.03 0.01 81 29 17.0 Put 0.01 0.05 0.04 0.01 5 7 18.0 Put 0.02 0.05 0.17 0.13 0 1 19.0 Put 0.03 0.06 0.04 0.00 1 0 20.0 Put 0.05 0.07 0.07 0.01 51 122 21.0 Put 0.07 0.09 0.27 0.19 0 3 22.0 Put 0.09 0.12 0.11 0.00 28 249 23.0 Put 0.13 0.17 0.16 0.01 4 3,420 24.0 Put 0.19 0.23 0.38 0.17 0 3,537 25.0 Put 0.27 0.32 0.27 -0.03 4 3,443 26.0 Put 0.38 0.43 0.40 0.00 4 3,049 27.0 Put 0.53 0.58 0.61 0.05 6 3,560 28.0 Put 0.73 0.80 0.76 0.00 44 114 29.0 Put 0.99 1.05 1.00 -0.02 3 3,056 30.0 Put 1.30 1.35 1.35 0.03 5 215 31.0 Put 1.69 1.78 1.74 0.00 3 28 31.5 Put 1.91 2.00 2.50 0.55 41 27 32.0 Put 2.14 2.24 2.68 0.49 3 55 32.5 Put 2.40 2.50 3.15 0.71 0 34 33.0 Put 2.68 2.82 3.58 0.85 3 88 33.5 Put 3.00 3.10 3.89 0.86 3 0 34.0 Put 3.25 3.40 3.15 -0.20 9 16 34.5 Put 3.60 3.75 4.38 0.70 1 3 35.0 Put 3.95 4.10 4.48 0.44 13 74 35.5 Put 4.35 4.45 4.35 -0.05 2 33 36.0 Put 4.70 4.85 5.05 0.28 17 45 36.5 Put 5.05 5.25 6.20 1.04 1 4 37.0 Put 5.45 5.70 5.70 0.14 12 17 37.5 Put 5.90 6.05 6.37 0.39 1 16 38.0 Put 6.35 6.45 6.28 -0.12 2 58 38.5 Put 6.75 6.90 7.65 0.82 9 7 39.0 Put 7.20 7.60 8.11 0.84 8 76 39.5 Put 7.60 7.80 8.63 0.92 4 3 40.0 Put 8.05 8.35 8.03 -0.13 14 42 40.5 Put 8.50 8.75 8.50 -0.11 10 2 41.0 Put 8.95 9.20 9.98 0.91 10 1 41.5 Put 9.45 9.60 7.94 -1.60 0 1 42.0 Put 9.90 10.35 10.91 0.90 10 1 43.0 Put 10.65 11.30 12.40 1.44 0 1 45.0 Put 12.65 13.30 15.22 2.34 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 28 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.10 16.80 0.00 0.00 0 0 17.0 Call 15.30 15.45 12.09 -3.28 0 10 18.0 Call 14.10 14.45 13.04 -1.34 1 3 19.0 Call 12.65 13.50 10.20 -3.19 0 28 20.0 Call 12.35 12.50 12.10 -0.31 6 144 21.0 Call 11.40 11.55 0.00 0.00 0 0 22.0 Call 10.25 10.60 0.00 0.00 0 0 22.5 Call 9.50 10.65 14.80 4.78 0 3 23.0 Call 9.50 9.90 7.78 -1.77 0 16 24.0 Call 8.45 8.75 5.75 -2.88 0 1 25.0 Call 7.70 7.80 7.95 0.20 11 665 26.0 Call 6.85 7.00 6.22 -0.68 2 5 27.0 Call 5.80 6.15 6.25 0.18 327 414 28.0 Call 5.25 5.40 5.15 -0.15 3 46 29.0 Call 4.55 4.70 4.55 -0.03 42 369 30.0 Call 3.90 4.00 3.90 -0.04 968 1,298 31.0 Call 3.30 3.45 3.34 -0.01 187 514 32.0 Call 2.78 2.89 2.85 0.02 232 944 33.0 Call 2.32 2.42 2.35 -0.03 219 618 33.5 Call 2.16 2.22 2.12 -0.06 39 25 34.0 Call 1.94 2.00 2.02 0.04 516 2,022 34.5 Call 1.78 1.86 1.80 -0.02 18 6 35.0 Call 1.64 1.69 1.67 0.00 679 1,629 36.0 Call 1.36 1.42 1.35 -0.04 73 829 37.0 Call 1.13 1.17 1.14 -0.01 323 1,565 38.0 Call 0.93 0.96 0.97 0.03 219 618 39.0 Call 0.77 0.81 0.76 -0.03 39 768 40.0 Call 0.64 0.68 0.67 0.01 348 3,120 41.0 Call 0.54 0.58 0.56 0.00 149 517 42.0 Call 0.44 0.50 0.44 -0.03 127 403 43.0 Call 0.38 0.43 0.40 0.00 95 648 44.0 Call 0.33 0.37 0.33 -0.02 29 449 45.0 Call 0.29 0.32 0.31 0.00 84 2,806 46.0 Call 0.25 0.28 0.26 0.00 63 551 47.0 Call 0.22 0.25 0.20 -0.04 2 362 48.0 Call 0.20 0.23 0.12 -0.09 64 276 49.0 Call 0.18 0.21 0.11 -0.09 213 192 50.0 Call 0.16 0.19 0.18 0.00 231 945 55.0 Call 0.10 0.12 0.12 0.01 804 2,606 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.03 0.04 0.05 0.01 4 1,144 17.0 Put 0.04 0.05 0.04 -0.01 5 215 18.0 Put 0.05 0.07 0.06 0.00 18 111 19.0 Put 0.06 0.08 0.07 0.00 11 540 20.0 Put 0.09 0.11 0.11 0.01 151 1,852 21.0 Put 0.12 0.14 0.19 0.06 0 30 22.0 Put 0.17 0.19 0.18 0.00 64 28 22.5 Put 0.19 0.22 0.22 0.01 5 93 23.0 Put 0.23 0.25 0.24 0.00 18 186 24.0 Put 0.31 0.34 0.32 0.00 109 21 25.0 Put 0.43 0.45 0.43 -0.01 1,012 3,419 26.0 Put 0.58 0.60 0.72 0.13 21 9 27.0 Put 0.74 0.79 0.77 0.00 57 50 28.0 Put 0.97 1.02 1.00 0.00 90 161 29.0 Put 1.26 1.30 1.28 0.00 157 1,649 30.0 Put 1.61 1.67 1.65 0.01 315 3,311 31.0 Put 2.02 2.08 2.05 0.00 301 314 32.0 Put 2.50 2.56 2.52 -0.01 61 656 33.0 Put 3.05 3.10 3.00 -0.08 31 596 33.5 Put 3.30 3.40 3.85 0.47 4 1 34.0 Put 3.65 3.75 4.31 0.63 9 226 34.5 Put 3.95 4.05 4.03 0.01 1 2 35.0 Put 4.30 4.40 4.30 -0.07 35 1,569 36.0 Put 5.00 5.15 4.88 -0.21 21 273 37.0 Put 5.80 5.90 5.95 0.10 9 349 38.0 Put 6.55 6.75 6.50 -0.15 19 212 39.0 Put 7.45 7.60 7.32 -0.17 6 145 40.0 Put 8.25 8.40 9.05 0.69 5 428 41.0 Put 9.15 9.30 11.20 1.94 0 101 42.0 Put 10.05 10.20 11.31 1.14 16 90 43.0 Put 11.00 11.15 13.70 2.59 0 63 44.0 Put 11.95 12.10 14.69 2.64 0 188 45.0 Put 12.90 13.10 14.26 1.25 3 115 46.0 Put 13.85 14.00 16.03 2.06 0 24 47.0 Put 14.80 15.45 12.30 -2.64 0 9 48.0 Put 15.80 15.95 12.50 -3.42 0 5 49.0 Put 16.70 16.95 13.90 -3.00 0 1 50.0 Put 17.75 17.90 20.55 2.67 0 29 55.0 Put 22.70 22.85 25.56 2.75 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 12.20 12.80 10.90 -1.58 0 12 21.0 Call 11.30 11.70 0.00 0.00 0 0 22.0 Call 10.25 10.95 0.00 0.00 0 0 23.0 Call 9.55 9.85 7.30 -2.38 0 20 24.0 Call 8.70 8.95 8.62 -0.17 3 2 25.0 Call 7.75 8.05 6.35 -1.58 0 4 26.0 Call 7.00 7.20 4.80 -2.31 0 5 27.0 Call 6.25 6.50 0.00 0.00 0 0 27.5 Call 5.85 6.00 0.00 0.00 0 0 28.0 Call 5.50 5.65 4.50 -1.09 1 12 28.5 Call 5.15 5.30 4.20 -1.04 0 2 29.0 Call 4.80 5.00 4.15 -0.76 3 13 29.5 Call 4.50 4.65 4.40 -0.20 4 15 30.0 Call 4.20 4.35 3.45 -0.84 0 62 30.5 Call 3.90 4.05 3.20 -0.80 0 331 31.0 Call 3.65 3.80 3.71 -0.01 11 4,177 31.5 Call 3.40 3.50 3.52 0.06 7 25 32.0 Call 3.15 3.25 3.12 -0.08 26 59 32.5 Call 2.88 3.05 2.85 -0.12 10 4 33.0 Call 2.71 2.80 2.75 0.00 8 22 33.5 Call 2.51 2.59 2.60 0.05 2 1 34.0 Call 2.31 2.41 2.35 -0.01 6 45 34.5 Call 2.13 2.26 2.18 -0.01 1 9 35.0 Call 1.97 2.07 2.00 -0.02 27 129 35.5 Call 1.83 1.91 1.81 -0.06 1 6 36.0 Call 1.68 1.76 1.70 -0.02 28 45 36.5 Call 1.54 1.64 1.42 -0.17 4 18 37.0 Call 1.41 1.49 1.42 -0.03 3 154 38.0 Call 1.20 1.23 1.22 0.00 65 128 39.0 Call 1.03 1.08 1.02 -0.04 2 29 40.0 Call 0.87 0.96 0.85 -0.06 23 60 41.0 Call 0.74 0.82 0.52 -0.26 12 20 42.0 Call 0.64 0.71 0.60 -0.08 5 55 43.0 Call 0.53 0.62 0.41 -0.17 0 26 45.0 Call 0.37 0.47 0.34 -0.08 15 116 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.11 0.20 0.18 0.03 0 106 21.0 Put 0.17 0.23 0.24 0.04 1 14 22.0 Put 0.25 0.26 0.27 0.01 2 23 23.0 Put 0.33 0.38 0.35 0.00 1 143 24.0 Put 0.44 0.49 0.59 0.13 1 21 25.0 Put 0.58 0.63 0.59 -0.01 125 124 26.0 Put 0.76 0.82 0.82 0.03 20 53 27.0 Put 0.98 1.05 0.97 -0.05 39 44 27.5 Put 1.11 1.18 1.15 0.01 1 55 28.0 Put 1.23 1.31 1.28 0.01 18 36 28.5 Put 1.37 1.47 1.79 0.37 3 26 29.0 Put 1.55 1.64 1.64 0.05 11 173 29.5 Put 1.73 1.83 2.27 0.49 0 21 30.0 Put 1.92 2.02 1.94 -0.03 46 86 30.5 Put 2.13 2.24 2.56 0.38 6 19 31.0 Put 2.36 2.45 2.94 0.53 0 15 31.5 Put 2.59 2.70 3.05 0.41 1 0 32.0 Put 2.79 2.97 2.87 -0.01 6 11 32.5 Put 3.10 3.20 3.82 0.67 20 1 33.0 Put 3.35 3.50 4.31 0.87 0 1 33.5 Put 3.65 3.80 5.52 1.79 0 10 34.0 Put 4.00 4.10 6.01 1.97 0 28 34.5 Put 4.30 4.45 0.00 0.00 0 0 35.0 Put 4.60 4.75 5.55 0.85 50 34 35.5 Put 5.00 5.10 6.56 1.51 0 2 36.0 Put 5.35 5.45 5.58 0.18 15 37 36.5 Put 5.70 5.85 7.40 1.63 0 2 37.0 Put 6.05 6.20 6.19 0.06 8 40 38.0 Put 6.80 7.00 6.92 0.02 17 13 39.0 Put 7.65 7.85 7.72 -0.02 4 6 40.0 Put 8.50 8.70 9.73 1.13 0 6 41.0 Put 9.35 9.55 9.40 -0.06 3 0 42.0 Put 10.20 10.50 10.20 -0.16 6 1 43.0 Put 11.15 11.35 11.18 -0.08 11 1 45.0 Put 13.00 13.20 15.87 2.77 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 26.0 Call 7.10 7.50 0.00 0.00 0 0 26.5 Call 6.60 7.05 0.00 0.00 0 0 27.0 Call 6.35 6.60 0.00 0.00 0 0 27.5 Call 6.05 6.25 0.00 0.00 0 0 28.0 Call 5.70 5.90 0.00 0.00 0 0 28.5 Call 5.30 5.60 0.00 0.00 0 0 29.0 Call 5.05 5.25 0.00 0.00 0 0 29.5 Call 4.75 4.95 0.00 0.00 0 0 30.0 Call 4.45 4.65 0.00 0.00 0 0 30.5 Call 4.20 4.35 0.00 0.00 0 0 31.0 Call 3.90 4.10 0.00 0.00 0 0 31.5 Call 3.65 3.80 3.40 -0.34 7 0 32.0 Call 3.35 3.60 3.47 -0.03 27 0 32.5 Call 3.20 3.35 3.22 -0.06 11 0 33.0 Call 3.00 3.15 2.90 -0.17 101 0 33.5 Call 2.79 2.93 0.00 0.00 0 0 34.0 Call 2.60 2.74 0.00 0.00 0 0 34.5 Call 2.43 2.56 0.00 0.00 0 0 35.0 Call 2.26 2.39 2.26 -0.06 1 0 35.5 Call 2.10 2.23 0.00 0.00 0 0 36.0 Call 1.94 2.09 2.02 0.00 8 0 36.5 Call 0.00 0.00 0.00 0.00 0 0 37.0 Call 0.00 0.00 0.00 0.00 0 0 38.0 Call 0.00 0.00 0.00 0.00 0 0 39.0 Call 0.00 0.00 0.00 0.00 0 0 40.0 Call 0.00 0.00 0.00 0.00 0 0 41.0 Call 0.00 0.00 0.00 0.00 0 0 42.0 Call 0.00 0.00 0.00 0.00 0 0 43.0 Call 0.00 0.00 0.00 0.00 0 0 45.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 26.0 Put 0.93 1.03 1.02 0.04 1 0 26.5 Put 1.02 1.15 0.00 0.00 0 0 27.0 Put 1.16 1.28 1.31 0.09 1 0 27.5 Put 1.27 1.42 1.33 -0.02 1 0 28.0 Put 1.44 1.58 1.48 -0.03 10 0 28.5 Put 1.59 1.75 0.00 0.00 0 0 29.0 Put 1.79 1.92 2.24 0.38 12 0 29.5 Put 1.97 2.13 0.00 0.00 0 0 30.0 Put 2.18 2.33 2.21 -0.05 1 0 30.5 Put 2.39 2.54 3.00 0.54 1 0 31.0 Put 2.63 2.76 3.30 0.60 1 0 31.5 Put 2.88 3.05 0.00 0.00 0 0 32.0 Put 3.10 3.30 0.00 0.00 0 0 32.5 Put 3.40 3.55 0.00 0.00 0 0 33.0 Put 3.65 3.85 4.33 0.55 10 0 33.5 Put 4.00 4.15 0.00 0.00 0 0 34.0 Put 4.30 4.45 0.00 0.00 0 0 34.5 Put 4.60 4.75 0.00 0.00 0 0 35.0 Put 4.90 5.10 5.04 0.00 4 0 35.5 Put 5.25 5.45 0.00 0.00 0 0 36.0 Put 5.50 5.80 6.23 0.50 1 0 36.5 Put 0.00 0.00 0.00 0.00 0 0 37.0 Put 0.00 0.00 0.00 0.00 0 0 38.0 Put 0.00 0.00 0.00 0.00 0 0 39.0 Put 0.00 0.00 0.00 0.00 0 0 40.0 Put 0.00 0.00 0.00 0.00 0 0 41.0 Put 0.00 0.00 0.00 0.00 0 0 42.0 Put 0.00 0.00 0.00 0.00 0 0 43.0 Put 0.00 0.00 0.00 0.00 0 0 45.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 56 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 12.55 12.70 11.15 -1.47 0 5 21.0 Call 11.65 11.75 0.00 0.00 0 0 22.0 Call 10.75 10.90 0.00 0.00 0 0 23.0 Call 9.90 10.05 7.45 -2.54 0 5 24.0 Call 9.10 9.25 6.55 -2.61 0 1 25.0 Call 8.30 8.45 8.35 -0.02 6 3 26.0 Call 7.55 7.70 7.15 -0.47 6 30 27.0 Call 6.85 7.00 5.98 -0.93 0 16 28.0 Call 6.15 6.30 6.16 -0.09 6 35 29.0 Call 5.55 5.70 5.75 0.13 17 125 30.0 Call 5.00 5.10 5.05 0.01 11 109 31.0 Call 4.45 4.60 4.55 0.02 64 96 32.0 Call 3.95 4.10 4.06 0.03 630 33 33.0 Call 3.55 3.65 3.60 0.00 14 15 34.0 Call 3.15 3.25 3.12 -0.08 19 133 35.0 Call 2.81 2.90 2.85 0.00 35 110 36.0 Call 2.49 2.58 2.46 -0.08 405 451 37.0 Call 2.20 2.31 2.22 -0.04 7 43 38.0 Call 1.95 2.05 2.01 0.01 39 56 39.0 Call 1.74 1.82 1.77 -0.01 5 99 40.0 Call 1.53 1.64 1.56 -0.03 139 601 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.31 0.35 0.33 0.00 116 301 21.0 Put 0.41 0.46 0.43 0.00 38 246 22.0 Put 0.53 0.57 0.55 0.00 17 447 23.0 Put 0.68 0.72 0.69 -0.01 2 160 24.0 Put 0.86 0.90 1.10 0.22 1 12 25.0 Put 1.06 1.11 1.11 0.03 210 156 26.0 Put 1.31 1.37 1.37 0.03 58 669 27.0 Put 1.60 1.66 1.66 0.03 406 415 28.0 Put 1.94 2.00 1.95 -0.02 121 73 29.0 Put 2.31 2.37 2.43 0.09 5 37 30.0 Put 2.73 2.79 2.76 0.00 78 129 31.0 Put 3.20 3.30 3.19 -0.06 32 397 32.0 Put 3.70 3.80 3.85 0.10 8 20 33.0 Put 4.25 4.40 4.31 -0.02 1 18 34.0 Put 4.85 5.00 5.64 0.71 0 5 35.0 Put 5.50 5.65 5.58 0.00 10 29 36.0 Put 6.20 6.35 7.10 0.84 0 16 37.0 Put 6.90 7.05 7.90 0.92 1 16 38.0 Put 7.65 7.80 8.78 1.05 1 2 39.0 Put 8.40 8.55 8.52 0.01 5 10 40.0 Put 9.20 9.40 9.80 0.49 1 9 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 84 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.90 16.85 15.35 -1.13 6 21 17.0 Call 15.00 15.90 15.75 0.20 0 50 18.0 Call 14.05 15.00 0.00 0.00 0 0 19.0 Call 13.15 14.10 0.00 0.00 0 0 20.0 Call 12.40 13.20 10.14 -2.71 0 404 21.0 Call 11.40 12.35 12.31 0.31 0 81 22.0 Call 10.60 11.55 10.12 -1.05 0 5 23.0 Call 9.90 10.75 10.30 -0.07 1 20 24.0 Call 9.05 9.95 8.40 -1.21 0 98 25.0 Call 8.90 9.05 9.00 0.10 10 448 26.0 Call 8.20 8.35 7.25 -0.95 0 68 27.0 Call 7.45 7.70 5.70 -1.84 0 167 28.0 Call 6.85 7.10 6.25 -0.68 0 261 29.0 Call 6.30 6.55 6.45 0.09 123 217 30.0 Call 5.80 6.00 5.95 0.12 446 2,838 31.0 Call 5.25 5.50 5.39 0.04 39 438 32.0 Call 4.80 5.05 4.90 0.01 52 473 33.0 Call 4.40 4.65 4.52 0.03 16 133 34.0 Call 3.95 4.20 4.10 0.01 1 474 35.0 Call 3.70 3.80 3.70 -0.05 116 1,712 36.0 Call 3.30 3.55 3.40 -0.03 22 565 37.0 Call 3.05 3.25 3.17 0.02 5 460 38.0 Call 2.81 2.93 2.85 -0.02 8 1,032 39.0 Call 2.56 2.69 2.35 -0.27 13 528 40.0 Call 2.33 2.42 2.40 0.02 106 3,890 41.0 Call 2.14 2.26 2.16 -0.04 7 436 42.0 Call 1.94 2.08 2.02 0.01 34 1,479 43.0 Call 1.79 1.89 1.76 -0.09 26 1,145 44.0 Call 1.63 1.77 1.65 -0.04 257 3,045 45.0 Call 1.50 1.62 1.55 0.01 51 1,891 46.0 Call 1.37 1.49 1.38 -0.01 1 204 47.0 Call 1.26 1.36 1.12 -0.18 11 1,337 48.0 Call 1.16 1.27 1.21 0.00 12 203 49.0 Call 1.07 1.17 0.95 -0.17 0 117 50.0 Call 0.99 1.09 1.05 0.01 478 5,191 51.0 Call 0.91 1.02 0.91 -0.06 1 113 52.0 Call 0.84 0.96 0.84 -0.06 1 185 53.0 Call 0.78 0.89 0.72 -0.11 0 98 54.0 Call 0.70 0.83 0.80 0.03 61 82 55.0 Call 0.69 0.75 0.71 -0.01 853 1,227 56.0 Call 0.64 0.73 0.59 -0.09 0 719 57.0 Call 0.60 0.71 0.61 -0.04 1 57 58.0 Call 0.56 0.65 0.48 -0.13 1 227 59.0 Call 0.50 0.63 0.54 -0.03 0 55 60.0 Call 0.50 0.59 0.55 0.02 361 5,174 61.0 Call 0.44 0.54 0.64 0.14 0 47 62.0 Call 0.40 0.52 0.41 -0.05 0 234 63.0 Call 0.40 0.49 0.51 0.06 0 32 64.0 Call 0.39 0.50 0.41 -0.03 1 131 65.0 Call 0.41 0.45 0.41 -0.02 1,258 8,834 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.23 0.27 0.31 0.06 0 503 17.0 Put 0.30 0.40 0.35 0.01 20 514 18.0 Put 0.38 0.46 0.40 -0.02 1 557 19.0 Put 0.49 0.58 0.53 0.00 22 200 20.0 Put 0.62 0.69 0.65 0.00 113 1,463 21.0 Put 0.78 0.85 0.90 0.09 1 567 22.0 Put 0.94 1.03 0.98 0.00 2 178 23.0 Put 1.14 1.24 1.23 0.04 8 98 24.0 Put 1.39 1.49 1.41 -0.03 3 1,023 25.0 Put 1.67 1.77 1.73 0.00 154 1,292 26.0 Put 1.97 2.08 2.04 0.01 74 484 27.0 Put 2.32 2.44 3.35 0.97 0 174 28.0 Put 2.73 2.81 2.75 -0.02 82 557 29.0 Put 3.05 3.35 3.23 0.03 115 164 30.0 Put 3.60 3.75 3.65 -0.03 52 2,038 31.0 Put 4.10 4.30 4.21 0.01 18 427 32.0 Put 4.60 4.85 4.70 -0.04 55 1,165 33.0 Put 5.20 5.65 5.52 0.18 17 431 34.0 Put 5.80 6.10 6.03 0.09 15 300 35.0 Put 6.45 6.70 6.56 -0.04 68 590 36.0 Put 7.10 7.35 7.65 0.37 38 552 37.0 Put 7.80 8.05 7.80 -0.20 43 262 38.0 Put 8.50 8.80 9.15 0.42 9 624 39.0 Put 9.25 9.55 9.30 -0.18 55 767 40.0 Put 10.05 10.35 10.70 0.47 1 5,976 41.0 Put 10.85 11.10 12.92 1.87 0 149 42.0 Put 11.65 11.95 11.70 -0.17 7 357 43.0 Put 12.50 12.75 15.02 2.32 0 193 44.0 Put 13.35 13.60 14.87 1.32 0 278 45.0 Put 14.20 14.50 15.70 1.30 0 181 46.0 Put 15.10 15.25 15.65 0.40 0 105 47.0 Put 15.95 16.20 18.91 2.75 0 144 48.0 Put 16.85 17.10 15.75 -1.32 0 93 49.0 Put 17.55 18.35 19.25 1.27 0 28 50.0 Put 18.50 19.25 21.60 2.70 0 730 51.0 Put 19.40 20.15 17.56 -2.27 0 11 52.0 Put 20.35 21.10 18.75 -2.01 0 149 53.0 Put 21.25 22.05 22.35 0.66 6 17 54.0 Put 22.40 22.95 20.95 -1.68 0 20 55.0 Put 23.35 23.90 23.65 0.07 832 4 56.0 Put 24.10 24.85 22.25 -2.29 0 24 57.0 Put 25.05 25.80 21.50 -4.01 0 216 58.0 Put 26.00 26.75 27.10 0.63 2 0 59.0 Put 26.95 27.70 20.79 -6.64 0 250 60.0 Put 28.15 28.80 28.53 0.14 300 470 61.0 Put 28.90 29.60 0.00 0.00 0 0 62.0 Put 29.85 30.55 25.60 -4.72 0 157 63.0 Put 30.80 31.75 0.00 0.00 0 0 64.0 Put 31.80 32.70 0.00 0.00 0 0 65.0 Put 32.75 33.65 35.53 2.24 0 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 97 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.75 11.75 10.40 -1.18 0 7 23.0 Call 9.95 10.95 8.95 -1.65 0 9 24.0 Call 9.25 10.20 9.00 -0.88 0 15 25.0 Call 9.10 9.30 8.35 -0.82 0 7 26.0 Call 8.45 8.65 7.50 -1.03 1 15 27.0 Call 7.75 8.05 6.16 -1.80 0 3 28.0 Call 7.15 7.45 6.50 -0.89 0 79 29.0 Call 6.60 6.90 6.62 -0.21 1 6 30.0 Call 6.10 6.35 5.55 -0.71 0 189 31.0 Call 5.60 5.90 5.72 -0.08 19 499 32.0 Call 5.15 5.45 5.40 0.06 6 41 33.0 Call 4.75 5.00 4.80 -0.08 18 49 34.0 Call 4.30 4.65 4.50 0.00 4 410 35.0 Call 4.05 4.25 4.18 0.07 1 172 36.0 Call 3.45 3.90 3.85 0.12 2 138 37.0 Call 3.35 3.60 3.40 -0.07 7 220 38.0 Call 3.05 3.35 2.69 -0.53 3 663 39.0 Call 2.91 3.10 2.98 0.00 6 221 40.0 Call 2.67 2.81 2.70 -0.05 15 1,443 41.0 Call 2.44 2.58 2.51 0.00 6 1,308 42.0 Call 2.12 2.42 1.86 -0.42 0 310 43.0 Call 2.06 2.21 2.12 0.00 3 107 44.0 Call 1.88 2.04 1.65 -0.32 0 71 45.0 Call 1.72 1.90 1.73 -0.08 11 4,925 46.0 Call 1.61 1.76 1.36 -0.32 0 130 47.0 Call 1.47 1.63 1.13 -0.42 0 41 48.0 Call 1.37 1.52 1.41 -0.04 0 59 49.0 Call 1.27 1.41 1.12 -0.22 0 35 50.0 Call 1.18 1.31 1.17 -0.08 33 505 51.0 Call 1.09 1.22 1.14 -0.01 1 31 52.0 Call 0.98 1.12 0.99 -0.07 0 164 53.0 Call 0.92 1.08 0.99 0.00 0 29 54.0 Call 0.65 0.99 0.89 -0.02 0 127 55.0 Call 0.81 0.93 0.66 -0.21 10 164 56.0 Call 0.77 0.88 0.81 -0.01 20 777 60.0 Call 0.53 0.71 0.50 -0.13 0 6,103 65.0 Call 0.41 0.53 0.49 0.02 91 460 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.08 1.73 1.51 0.10 0 1,209 23.0 Put 1.38 1.48 1.75 0.32 0 1,036 24.0 Put 1.65 1.76 2.10 0.40 0 979 25.0 Put 1.95 2.06 2.40 0.40 0 110 26.0 Put 2.28 2.41 2.98 0.62 0 67 27.0 Put 2.65 3.10 3.23 0.43 0 16 28.0 Put 3.00 3.55 3.36 0.12 22 97 29.0 Put 3.45 4.00 4.10 0.43 0 66 30.0 Put 3.95 4.20 4.00 -0.11 7 105 31.0 Put 4.40 4.90 6.20 1.55 0 85 32.0 Put 5.00 5.40 5.35 0.16 1 10 33.0 Put 5.55 5.80 5.75 0.01 87 209 34.0 Put 6.15 6.55 6.30 -0.05 12 36 35.0 Put 6.80 7.10 6.93 -0.04 3 79 36.0 Put 7.45 7.75 7.60 0.02 6 21 37.0 Put 8.15 8.45 10.27 1.94 0 19 38.0 Put 8.90 9.20 10.15 1.07 0 73 39.0 Put 9.60 9.90 9.70 -0.14 6 51 40.0 Put 10.35 10.70 10.41 -0.19 4 216 41.0 Put 11.15 11.45 11.31 -0.06 22 43 42.0 Put 11.95 12.30 14.50 2.36 0 5 43.0 Put 12.75 13.10 14.90 1.92 0 16 44.0 Put 13.60 13.95 15.41 1.59 0 43 45.0 Put 14.45 14.80 16.11 1.44 0 14 46.0 Put 15.30 15.65 14.15 -1.39 0 33 47.0 Put 16.20 16.55 15.00 -1.41 0 3 48.0 Put 17.10 17.35 16.00 -1.30 0 1 49.0 Put 18.00 18.25 16.60 -1.60 0 30 50.0 Put 18.90 19.15 17.20 -1.91 0 4 51.0 Put 19.60 21.25 18.50 -1.51 0 14 52.0 Put 20.50 22.65 19.35 -1.57 0 10 53.0 Put 21.40 22.25 20.25 -1.59 0 5 54.0 Put 22.35 24.20 21.10 -1.67 0 27 55.0 Put 23.30 24.95 22.00 -1.73 0 26 56.0 Put 24.25 25.05 23.10 -1.58 0 247 60.0 Put 28.00 30.35 26.50 -1.99 0 6,050 65.0 Put 32.80 35.25 30.50 -2.83 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 175 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.05 17.30 0.00 0.00 0 0 17.0 Call 14.40 16.45 0.00 0.00 0 0 18.0 Call 14.50 15.65 14.85 -0.45 1 0 19.0 Call 12.85 14.85 14.00 -0.51 1 7 20.0 Call 12.95 14.15 12.20 -1.56 0 44 21.0 Call 12.25 13.40 12.64 -0.39 13 20 22.0 Call 11.55 12.75 10.56 -1.78 0 6 23.0 Call 11.40 12.10 9.90 -1.79 0 6 24.0 Call 10.90 11.15 11.34 0.21 1 0 25.0 Call 10.35 10.60 8.66 -1.90 0 295 26.0 Call 9.75 10.00 8.65 -1.35 0 21 27.0 Call 9.15 9.50 7.61 -1.83 0 12 28.0 Call 8.65 8.95 7.20 -1.68 0 23 29.0 Call 8.15 8.50 8.08 -0.24 2 39 30.0 Call 7.70 8.05 7.84 0.00 26 435 31.0 Call 7.30 7.60 7.17 -0.23 4 33 32.0 Call 6.90 7.15 7.05 0.04 211 42 33.0 Call 6.50 6.75 6.62 -0.01 6 56 34.0 Call 6.15 6.40 4.85 -1.43 0 151 35.0 Call 5.80 6.05 5.94 0.02 17 300 36.0 Call 5.30 5.80 5.38 -0.18 1 77 37.0 Call 4.85 5.45 5.17 -0.06 2 54 38.0 Call 4.85 5.15 4.90 -0.07 18 175 39.0 Call 4.40 4.90 3.85 -0.86 0 137 40.0 Call 4.35 4.70 4.45 0.00 34 642 41.0 Call 3.95 4.40 3.72 -0.47 0 80 42.0 Call 3.70 4.15 3.18 -0.75 0 955 43.0 Call 3.40 3.90 3.70 0.03 10 94 44.0 Call 3.25 3.75 2.87 -0.65 0 231 45.0 Call 3.25 3.55 3.45 0.07 25 199 46.0 Call 3.05 3.35 2.71 -0.52 0 13 47.0 Call 3.00 3.20 4.00 0.91 0 12 48.0 Call 2.87 3.05 2.85 -0.09 150 388 49.0 Call 2.64 2.90 2.27 -0.53 0 42 50.0 Call 2.55 2.76 2.60 -0.05 7 1,045 51.0 Call 2.42 2.63 3.45 0.92 0 20 52.0 Call 2.31 2.51 2.38 -0.03 74 155 53.0 Call 2.19 2.39 2.77 0.48 0 68 54.0 Call 2.09 2.27 4.70 2.52 0 122 55.0 Call 1.99 2.17 1.97 -0.11 5 246 56.0 Call 1.90 2.08 1.64 -0.35 0 53 57.0 Call 1.82 1.99 4.20 2.30 0 18 58.0 Call 1.73 1.92 2.27 0.44 0 39 59.0 Call 1.65 1.85 3.90 2.15 0 21 60.0 Call 1.59 1.76 1.43 -0.24 3 452 61.0 Call 1.49 1.69 1.36 -0.24 0 57 62.0 Call 1.45 1.62 1.30 -0.23 0 47 63.0 Call 1.39 1.56 1.20 -0.27 0 143 64.0 Call 1.31 1.51 1.22 -0.19 0 42 65.0 Call 1.25 1.44 1.37 0.02 21 2,039 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.75 0.85 0.78 -0.02 9 41 17.0 Put 0.89 1.14 1.26 0.25 0 24 18.0 Put 1.12 1.32 1.63 0.41 0 1 19.0 Put 1.35 1.53 1.91 0.47 0 144 20.0 Put 1.62 1.77 1.75 0.05 15 201 21.0 Put 1.91 2.05 2.07 0.09 8 381 22.0 Put 2.22 2.37 3.08 0.79 0 28 23.0 Put 2.55 2.71 2.62 -0.03 84 537 24.0 Put 2.94 3.35 3.85 0.76 0 33 25.0 Put 3.30 3.80 3.55 0.02 9 242 26.0 Put 3.70 4.20 4.25 0.28 0 204 27.0 Put 4.20 4.65 4.72 0.31 0 215 28.0 Put 4.65 5.15 4.95 0.10 1 89 29.0 Put 5.15 5.40 5.50 0.20 40 209 30.0 Put 5.70 5.95 5.84 0.01 14 266 31.0 Put 6.25 6.50 6.50 0.12 3 68 32.0 Put 6.85 7.20 6.97 -0.03 11 27 33.0 Put 7.40 7.80 8.35 0.73 0 137 34.0 Put 8.05 8.50 9.80 1.53 0 12 35.0 Put 8.70 9.25 9.80 0.89 0 195 36.0 Put 9.40 9.95 11.13 1.58 0 57 37.0 Put 10.10 10.60 10.85 0.63 0 30 38.0 Put 10.80 11.20 11.90 0.94 0 32 39.0 Put 11.50 11.90 12.70 1.00 0 29 40.0 Put 12.25 12.65 13.10 0.66 0 433 41.0 Put 13.00 13.40 11.50 -1.69 0 12 42.0 Put 13.80 14.15 14.60 0.67 0 31 43.0 Put 14.55 14.95 15.53 0.86 0 41 44.0 Put 15.35 15.75 18.07 2.55 0 205 45.0 Put 16.15 16.55 15.88 -0.49 0 81 46.0 Put 17.00 17.40 0.00 0.00 0 0 47.0 Put 17.80 18.25 14.92 -3.16 0 1 48.0 Put 18.65 19.05 16.00 -2.94 0 1 49.0 Put 19.50 19.90 0.00 0.00 0 0 50.0 Put 20.40 20.80 23.10 2.45 0 601 51.0 Put 21.25 21.65 24.00 2.48 0 110 52.0 Put 22.15 22.55 24.10 1.70 0 50 53.0 Put 23.00 23.40 20.70 -2.58 0 1 54.0 Put 23.90 24.35 0.00 0.00 0 0 55.0 Put 24.80 25.25 22.00 -3.07 0 0 56.0 Put 25.70 26.10 0.00 0.00 0 0 57.0 Put 26.65 27.00 0.00 0.00 0 0 58.0 Put 27.55 27.85 30.45 2.63 0 3 59.0 Put 28.50 28.80 0.00 0.00 0 0 60.0 Put 29.40 29.70 24.43 -5.23 0 42 61.0 Put 30.35 30.65 0.00 0.00 0 0 62.0 Put 31.20 31.55 0.00 0.00 0 0 63.0 Put 31.95 33.70 29.78 -2.68 0 10 64.0 Put 32.90 33.80 0.00 0.00 0 0 65.0 Put 33.85 35.55 28.60 -5.74 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 188 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 11.70 12.85 10.10 -2.37 0 19 23.0 Call 11.20 12.20 9.90 -1.94 0 18 24.0 Call 10.95 11.35 9.65 -1.56 0 5 25.0 Call 10.35 10.80 0.00 0.00 0 0 26.0 Call 9.85 10.20 8.20 -1.88 0 44 27.0 Call 9.30 9.65 8.90 -0.63 0 76 28.0 Call 8.80 9.20 7.65 -1.33 0 54 29.0 Call 8.25 8.70 7.11 -1.32 0 6 30.0 Call 7.85 8.25 7.37 -0.59 5 116 31.0 Call 7.40 7.85 6.55 -0.98 1 19 32.0 Call 6.95 7.45 7.45 0.29 50 31 33.0 Call 6.65 7.00 6.75 -0.04 4 91 34.0 Call 6.10 6.65 5.35 -1.06 0 141 35.0 Call 5.80 6.30 5.25 -0.79 0 54 36.0 Call 5.35 5.95 5.10 -0.57 0 46 37.0 Call 4.75 5.70 5.00 -0.34 0 55 38.0 Call 4.85 5.40 4.50 -0.57 3 53 39.0 Call 4.25 5.15 4.20 -0.60 7 56 40.0 Call 4.40 4.90 4.08 -0.45 0 252 41.0 Call 3.75 4.65 3.95 -0.31 0 109 42.0 Call 3.50 4.40 3.45 -0.54 0 42 43.0 Call 3.30 4.20 4.23 0.43 0 57 44.0 Call 3.40 4.00 3.50 -0.17 0 52 45.0 Call 3.25 3.85 3.15 -0.39 0 181 46.0 Call 3.25 3.65 2.95 -0.46 0 37 47.0 Call 3.05 3.45 2.82 -0.46 0 53 48.0 Call 3.05 3.25 3.10 -0.05 154 574 49.0 Call 2.87 3.15 3.00 -0.02 1 12 50.0 Call 2.76 3.05 2.83 -0.06 86 261 51.0 Call 2.53 3.15 6.10 3.34 0 1 52.0 Call 2.51 2.71 2.55 -0.08 79 97 53.0 Call 2.40 2.64 2.50 -0.02 1 45 54.0 Call 2.29 2.52 1.65 -0.76 0 14 55.0 Call 2.19 2.41 2.25 -0.05 1 266 56.0 Call 2.09 2.34 1.50 -0.71 0 74 60.0 Call 1.76 1.95 1.79 -0.07 60 287 65.0 Call 1.35 1.59 1.46 -0.01 2 1,602 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.05 2.90 3.25 0.75 0 4 23.0 Put 2.60 3.20 3.50 0.62 0 4 24.0 Put 3.00 3.50 3.26 0.01 1 2 25.0 Put 3.30 4.00 0.00 0.00 0 0 26.0 Put 3.90 4.40 4.90 0.76 0 273 27.0 Put 4.35 4.85 4.58 -0.01 1 4 28.0 Put 4.80 5.35 6.00 0.96 0 18 29.0 Put 5.30 5.65 6.90 1.40 0 223 30.0 Put 5.85 6.20 6.59 0.56 1 22 31.0 Put 6.40 6.75 7.00 0.40 0 34 32.0 Put 7.00 7.60 6.59 -0.64 0 50 33.0 Put 7.60 8.15 7.09 -0.77 0 88 34.0 Put 8.25 8.80 9.37 0.88 0 55 35.0 Put 8.90 9.40 9.78 0.66 0 32 36.0 Put 9.55 10.15 11.50 1.75 0 14 37.0 Put 10.25 10.85 12.00 1.58 0 310 38.0 Put 10.95 11.45 11.36 0.21 15 40 39.0 Put 11.60 12.15 9.10 -2.78 0 25 40.0 Put 12.45 12.90 13.48 0.87 0 18 41.0 Put 13.20 13.65 12.30 -1.05 0 1 42.0 Put 13.95 14.40 0.00 0.00 0 0 43.0 Put 14.75 15.20 12.80 -2.09 0 2 44.0 Put 15.55 16.00 17.75 1.99 0 3 45.0 Put 16.35 16.80 16.20 -0.43 0 1 46.0 Put 17.20 17.65 0.00 0.00 0 0 47.0 Put 18.00 18.50 0.00 0.00 0 0 48.0 Put 18.85 19.30 0.00 0.00 0 0 49.0 Put 19.75 20.15 0.00 0.00 0 0 50.0 Put 20.55 21.00 18.55 -2.43 0 2 51.0 Put 21.45 21.95 0.00 0.00 0 0 52.0 Put 22.30 22.80 0.00 0.00 0 0 53.0 Put 23.20 23.70 0.00 0.00 0 0 54.0 Put 24.10 24.55 0.00 0.00 0 0 55.0 Put 25.05 25.45 22.45 -2.94 0 2 56.0 Put 25.95 26.40 28.45 2.15 0 622 60.0 Put 29.55 30.10 29.20 -0.74 0 18 65.0 Put 33.80 36.50 32.20 -2.35 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 280 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 11.30 13.85 11.35 -1.93 0 26 23.0 Call 12.55 13.00 12.05 -0.65 0 43 24.0 Call 12.00 12.45 10.30 -1.87 0 61 25.0 Call 11.50 12.00 10.95 -0.73 0 163 26.0 Call 10.95 11.45 10.43 -0.77 0 54 27.0 Call 10.50 11.00 8.70 -2.01 0 16 28.0 Call 10.00 10.50 9.51 -0.75 0 3 29.0 Call 9.60 10.10 8.64 -1.17 0 22 30.0 Call 9.15 9.70 8.15 -1.25 0 126 31.0 Call 8.80 9.35 8.30 -0.68 0 6 32.0 Call 8.35 8.95 7.82 -0.83 0 21 33.0 Call 8.05 8.60 6.55 -1.78 0 185 34.0 Call 7.75 8.25 7.75 -0.25 8 53 35.0 Call 7.40 7.95 6.85 -0.82 2 18 36.0 Call 7.10 7.60 6.25 -1.10 0 9 37.0 Call 6.70 7.30 6.90 -0.12 0 30 38.0 Call 6.45 7.10 6.85 0.15 0 16 39.0 Call 5.75 6.80 6.62 0.25 0 39 40.0 Call 5.60 6.50 5.72 -0.37 0 91 41.0 Call 5.50 6.35 5.35 -0.51 0 540 42.0 Call 5.15 6.00 5.30 -0.33 1 49 43.0 Call 4.95 5.85 5.10 -0.31 1 125 44.0 Call 4.80 5.60 4.40 -0.78 0 90 45.0 Call 4.55 5.40 4.25 -0.71 0 125 46.0 Call 4.35 5.15 4.00 -0.74 0 4 47.0 Call 4.00 5.00 4.25 -0.27 0 31 48.0 Call 3.80 4.80 4.85 0.49 0 5 49.0 Call 3.65 4.65 7.80 3.57 0 4 50.0 Call 4.00 4.55 3.92 -0.19 0 60 51.0 Call 3.25 4.40 11.70 7.71 0 2 52.0 Call 3.30 4.20 3.48 -0.39 0 10 53.0 Call 3.60 4.05 3.80 0.05 2 20 54.0 Call 3.25 3.90 0.00 0.00 0 0 55.0 Call 3.30 3.60 3.50 -0.01 32 36 56.0 Call 3.30 3.65 3.25 -0.17 20 106 60.0 Call 2.92 3.65 2.53 -0.57 0 32 65.0 Call 2.50 2.82 2.70 0.00 2 1,318 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.00 4.00 3.40 -0.10 0 57 23.0 Put 3.40 4.45 4.55 0.63 0 21 24.0 Put 3.90 4.90 5.27 0.86 0 1 25.0 Put 4.40 5.45 6.05 1.12 0 15 26.0 Put 5.00 5.95 0.00 0.00 0 0 27.0 Put 5.40 6.50 0.00 0.00 0 0 28.0 Put 6.00 7.05 7.55 1.03 0 151 29.0 Put 6.60 7.55 7.52 0.44 0 8 30.0 Put 7.25 8.10 8.19 0.52 0 141 31.0 Put 7.95 8.55 7.90 -0.35 0 30 32.0 Put 8.60 9.35 9.39 0.46 0 234 33.0 Put 9.25 9.85 9.80 0.20 10 120 34.0 Put 9.85 10.65 10.19 -0.09 5 15 35.0 Put 10.55 11.30 11.80 0.85 0 70 36.0 Put 11.20 11.95 12.46 0.83 0 6 37.0 Put 11.95 12.70 10.68 -1.62 0 1 38.0 Put 12.65 13.60 11.10 -1.88 0 11 39.0 Put 13.35 14.35 13.50 -0.15 0 25 40.0 Put 14.10 14.95 14.90 0.53 9 129 41.0 Put 14.85 15.65 17.05 1.91 0 4 42.0 Put 15.60 16.45 16.09 0.18 0 221 43.0 Put 16.40 17.05 18.65 1.96 0 20 44.0 Put 17.15 17.80 19.65 2.18 0 1 45.0 Put 17.95 18.60 20.30 2.05 0 38 46.0 Put 18.75 19.40 21.40 2.37 0 23 47.0 Put 19.55 20.20 22.25 2.44 0 7 48.0 Put 20.40 21.05 23.05 2.41 0 1 49.0 Put 21.20 21.85 0.00 0.00 0 0 50.0 Put 22.15 22.70 23.85 1.46 0 1,166 51.0 Put 22.90 23.55 0.00 0.00 0 0 52.0 Put 23.75 24.50 26.60 2.45 0 2 53.0 Put 24.60 25.25 0.00 0.00 0 0 54.0 Put 25.45 26.10 0.00 0.00 0 0 55.0 Put 26.35 27.00 28.90 2.12 0 27 56.0 Put 27.15 27.85 29.35 1.65 0 1 60.0 Put 30.75 31.50 33.50 2.13 0 605 65.0 Put 35.15 37.55 38.50 2.54 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 392 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 17.10 18.40 16.80 -1.28 2 52 17.0 Call 16.45 17.75 15.90 -1.45 0 18 18.0 Call 14.95 17.10 15.35 -1.34 0 31 19.0 Call 15.20 16.45 14.50 -1.61 0 48 20.0 Call 15.05 15.95 14.49 -1.05 1 355 21.0 Call 14.05 15.25 12.80 -2.21 0 102 22.0 Call 14.15 14.55 13.20 -1.29 0 19 23.0 Call 13.65 14.10 12.10 -1.88 0 9 24.0 Call 13.15 13.55 22.50 9.04 0 3 25.0 Call 12.65 13.05 12.95 -0.07 2 256 26.0 Call 12.15 12.65 11.57 -1.01 0 123 27.0 Call 11.70 12.25 10.35 -1.79 0 13 28.0 Call 11.30 11.85 10.65 -1.06 1 69 29.0 Call 10.95 11.40 10.40 -0.87 0 7 30.0 Call 10.60 11.05 10.92 0.08 7 997 31.0 Call 10.20 10.75 10.20 -0.28 1 402 32.0 Call 9.85 10.35 10.20 0.08 11 122 33.0 Call 9.55 10.05 9.75 -0.05 4 37 34.0 Call 9.25 9.75 8.45 -1.04 0 25 35.0 Call 8.95 9.40 9.05 -0.13 11 298 36.0 Call 8.65 9.10 7.70 -1.18 0 106 37.0 Call 8.35 8.85 8.42 -0.17 8 61 38.0 Call 8.05 8.55 7.80 -0.51 9 131 39.0 Call 7.80 8.30 6.90 -1.15 0 94 40.0 Call 7.55 8.05 7.70 -0.09 54 855 41.0 Call 7.25 7.75 7.32 -0.22 8 164 42.0 Call 7.05 7.55 6.40 -0.90 0 187 43.0 Call 6.80 7.30 5.85 -1.21 0 550 44.0 Call 6.70 7.15 6.65 -0.18 2 1,616 45.0 Call 6.30 6.90 6.10 -0.49 0 1,800 46.0 Call 5.60 6.65 7.25 0.90 0 24 47.0 Call 5.95 6.50 10.20 4.01 0 45 48.0 Call 5.80 6.30 5.98 -0.05 1 527 49.0 Call 5.20 6.15 6.06 0.20 0 27 50.0 Call 5.60 5.95 5.75 0.05 4 1,056 51.0 Call 4.85 5.80 5.69 0.15 0 18 52.0 Call 5.20 5.80 13.15 7.76 0 3 53.0 Call 4.55 5.55 5.75 0.52 0 15 54.0 Call 4.75 5.40 5.15 0.07 0 43 55.0 Call 4.80 5.20 4.70 -0.22 0 242 56.0 Call 4.10 5.15 4.75 -0.01 0 11 57.0 Call 3.95 5.00 0.00 0.00 0 0 58.0 Call 4.30 4.80 3.90 -0.60 0 84 59.0 Call 3.70 4.75 9.20 4.80 0 2 60.0 Call 4.25 4.80 4.40 0.11 38 1,634 61.0 Call 3.45 4.60 3.68 -0.51 0 4 62.0 Call 3.35 4.35 4.70 0.62 0 6 63.0 Call 3.90 4.55 4.10 0.12 0 132 64.0 Call 3.10 4.15 4.20 0.33 0 7 65.0 Call 3.75 4.00 3.85 0.08 37 2,531 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 2.35 2.48 2.35 -0.06 6 83 17.0 Put 2.60 2.79 2.68 -0.01 1 5 18.0 Put 2.94 3.15 3.05 0.00 1 6 19.0 Put 3.00 4.25 3.42 -0.07 1 192 20.0 Put 3.70 4.05 3.90 -0.03 2 510 21.0 Put 3.75 5.05 5.00 0.58 0 443 22.0 Put 4.30 5.80 5.50 0.59 0 288 23.0 Put 4.80 6.35 6.12 0.72 0 7 24.0 Put 5.60 6.00 6.58 0.69 0 13 25.0 Put 5.85 7.35 6.80 0.34 0 116 26.0 Put 6.45 7.90 5.40 -1.62 0 11 27.0 Put 7.20 7.95 8.62 1.03 0 15 28.0 Put 7.80 8.45 8.25 0.09 9 3 29.0 Put 8.35 9.20 9.05 0.32 0 16 30.0 Put 8.95 9.55 9.30 0.01 1 306 31.0 Put 9.60 10.35 11.38 1.44 0 45 32.0 Put 10.25 10.90 11.73 1.15 0 117 33.0 Put 10.90 11.60 12.50 1.23 0 17 34.0 Put 11.55 12.30 13.10 1.14 0 9 35.0 Put 12.25 13.05 13.20 0.56 0 148 36.0 Put 12.90 13.70 14.46 1.12 0 32 37.0 Put 13.60 14.30 14.65 0.59 0 19 38.0 Put 14.30 15.25 16.60 1.83 0 839 39.0 Put 15.10 16.00 17.03 1.51 0 12 40.0 Put 15.85 16.55 17.08 0.82 0 278 41.0 Put 16.65 17.35 18.76 1.76 0 26 42.0 Put 17.35 18.20 15.90 -1.87 0 104 43.0 Put 18.15 18.95 17.98 -0.55 0 3 44.0 Put 18.90 19.70 20.94 1.65 0 200 45.0 Put 19.75 20.55 21.00 0.95 0 232 46.0 Put 20.50 21.30 0.00 0.00 0 0 47.0 Put 21.30 22.00 0.00 0.00 0 0 48.0 Put 22.15 22.80 0.00 0.00 0 0 49.0 Put 23.00 23.75 0.00 0.00 0 0 50.0 Put 23.75 24.45 26.13 1.98 0 73 51.0 Put 24.65 25.30 0.00 0.00 0 0 52.0 Put 25.45 26.15 0.00 0.00 0 0 53.0 Put 26.20 27.20 0.00 0.00 0 0 54.0 Put 27.15 27.90 0.00 0.00 0 0 55.0 Put 27.95 28.65 0.00 0.00 0 0 56.0 Put 28.85 29.65 27.30 -1.90 0 1 57.0 Put 29.80 30.40 0.00 0.00 0 0 58.0 Put 30.75 31.35 0.00 0.00 0 0 59.0 Put 31.50 32.15 0.00 0.00 0 0 60.0 Put 32.35 33.05 34.93 2.21 0 1,732 61.0 Put 33.25 34.00 33.85 0.24 484 0 62.0 Put 34.15 34.90 33.19 -1.32 0 288 63.0 Put 35.10 35.75 0.00 0.00 0 0 64.0 Put 36.00 36.70 0.00 0.00 0 0 65.0 Put 36.65 38.45 39.90 2.71 0 1,394 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 756 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 18.05 20.55 18.45 -0.78 29 73 17.0 Call 17.30 19.50 17.40 -1.35 0 4 18.0 Call 16.00 19.00 16.45 -1.83 0 5 19.0 Call 16.30 18.55 18.00 0.18 0 1 20.0 Call 16.80 18.00 17.40 0.05 31 710 21.0 Call 14.65 17.65 16.00 -0.89 9 217 22.0 Call 15.05 17.15 15.59 -0.84 1 24 23.0 Call 13.80 16.85 14.90 -1.08 0 32 24.0 Call 13.45 16.35 21.00 5.48 0 6 25.0 Call 14.55 15.55 15.50 0.43 14 1,080 26.0 Call 13.45 16.05 16.79 2.02 0 65 27.0 Call 13.05 15.75 19.40 4.93 0 30 28.0 Call 13.10 15.60 13.60 -0.57 5 34 29.0 Call 12.40 14.80 13.50 -0.38 0 19 30.0 Call 13.25 14.35 13.85 0.27 1 599 31.0 Call 12.65 14.40 12.75 -0.54 110 137 32.0 Call 11.75 13.90 12.70 -0.30 1 114 33.0 Call 12.35 13.00 12.70 -0.01 1 82 34.0 Call 11.25 13.15 12.00 -0.43 1 22 35.0 Call 11.60 13.15 11.45 -0.73 1 248 36.0 Call 10.40 13.30 9.85 -2.08 7 38 37.0 Call 10.15 13.00 9.72 -1.96 1 78 38.0 Call 10.45 12.40 11.65 0.22 0 121 39.0 Call 9.70 13.00 10.90 -0.28 0 66 40.0 Call 10.10 11.75 10.80 -0.14 0 1,074 41.0 Call 9.20 11.85 10.03 -0.66 0 34 42.0 Call 10.00 11.15 11.00 0.56 32 237 43.0 Call 8.90 11.60 8.75 -1.45 0 315 44.0 Call 8.10 11.25 10.00 0.05 0 64 45.0 Call 8.45 10.80 9.50 -0.20 0 327 46.0 Call 8.00 10.65 11.60 2.10 0 38 47.0 Call 8.20 10.60 10.90 1.53 0 16 48.0 Call 7.55 10.55 13.85 4.60 0 20 49.0 Call 7.40 10.35 21.76 12.64 0 8 50.0 Call 8.00 10.90 9.00 0.00 0 297 51.0 Call 7.50 9.85 15.00 6.13 0 26 52.0 Call 7.35 10.40 15.50 6.75 0 3 53.0 Call 6.70 9.65 15.50 6.88 0 1 54.0 Call 7.15 9.50 0.00 0.00 0 0 55.0 Call 7.85 9.35 9.00 0.63 0 77 56.0 Call 6.85 9.65 15.20 6.95 0 35 57.0 Call 6.65 9.10 8.00 -0.12 0 4 58.0 Call 7.40 8.95 8.30 0.30 0 23 59.0 Call 7.50 8.90 8.03 0.16 0 11 60.0 Call 7.20 8.45 7.90 0.15 0 845 61.0 Call 6.90 9.30 7.77 0.14 0 8 62.0 Call 7.05 7.75 7.60 0.10 20 32 63.0 Call 6.90 8.05 7.45 0.07 41 202 64.0 Call 6.95 7.50 7.41 0.16 26 95 65.0 Call 6.60 7.50 7.25 0.12 39 3,379 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 4.05 4.45 4.00 -0.27 32 18 17.0 Put 4.00 5.25 4.65 -0.18 1 3 18.0 Put 4.50 6.70 5.16 -0.22 1 0 19.0 Put 5.30 7.10 5.85 -0.08 2 1 20.0 Put 6.10 6.90 6.35 -0.14 6 142 21.0 Put 6.05 8.50 7.58 0.54 0 98 22.0 Put 6.60 9.15 6.20 -1.40 0 13 23.0 Put 7.15 9.85 7.00 -1.15 0 17 24.0 Put 7.75 10.45 0.00 0.00 0 0 25.0 Put 8.60 9.40 9.35 0.09 28 1,566 26.0 Put 8.95 11.70 10.41 0.44 0 20 27.0 Put 9.60 12.30 10.08 -0.59 0 4 28.0 Put 10.20 13.10 12.24 0.86 0 4 29.0 Put 12.00 12.50 12.15 0.06 2 33 30.0 Put 11.90 13.00 12.55 -0.25 20 93 31.0 Put 12.50 14.10 0.00 0.00 0 0 32.0 Put 13.20 15.15 0.00 0.00 0 0 33.0 Put 13.90 15.60 0.00 0.00 0 0 34.0 Put 14.60 17.05 15.90 0.26 0 5 35.0 Put 15.00 17.05 15.00 -1.39 0 13 36.0 Put 15.75 17.85 0.00 0.00 0 0 37.0 Put 16.50 18.60 16.31 -1.57 0 12 38.0 Put 17.35 20.05 19.51 0.88 0 12 39.0 Put 17.95 20.75 20.60 1.22 0 25 40.0 Put 18.75 21.55 21.24 1.11 0 905 41.0 Put 19.50 22.30 18.80 -2.08 0 21 42.0 Put 20.25 23.15 20.95 -0.68 0 131 43.0 Put 20.95 23.95 21.00 -1.38 0 19 44.0 Put 21.80 24.75 25.00 1.87 0 11 45.0 Put 22.75 25.95 25.35 1.47 0 2 46.0 Put 23.35 26.35 0.00 0.00 0 0 47.0 Put 24.65 26.40 25.50 -0.04 3 3 48.0 Put 25.15 27.95 0.00 0.00 0 0 49.0 Put 25.95 28.85 0.00 0.00 0 0 50.0 Put 26.80 29.65 25.94 -2.20 0 37 51.0 Put 27.60 30.00 0.00 0.00 0 0 52.0 Put 28.60 30.85 0.00 0.00 0 0 53.0 Put 29.45 32.60 0.00 0.00 0 0 54.0 Put 30.35 33.65 0.00 0.00 0 0 55.0 Put 31.20 33.90 33.90 1.41 0 1 56.0 Put 32.05 34.70 34.60 1.24 0 4 57.0 Put 32.90 35.55 0.00 0.00 0 0 58.0 Put 33.75 36.40 36.59 1.50 0 8 59.0 Put 34.50 37.30 0.00 0.00 0 0 60.0 Put 35.35 38.15 38.77 1.94 0 385 61.0 Put 36.35 39.60 0.00 0.00 0 0 62.0 Put 37.20 40.50 40.25 1.68 0 9 63.0 Put 37.50 41.40 41.10 1.66 0 4 64.0 Put 38.55 42.20 0.00 0.00 0 0 65.0 Put 39.10 42.30 41.00 -0.18 10 208 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2021 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 27, 2021 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 32.14 32.15 32.34 0.00 0.00 200X100 0.00 0.00 5,609 Mon Dec 27 2021 5:03:29 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 31 2021 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 18.0 Call 14.05 14.60 0.00 0.00 0 0 19.0 Call 13.10 13.60 0.00 0.00 0 0 20.0 Call 11.85 12.60 0.00 0.00 0 0 21.0 Call 11.25 11.70 0.00 0.00 0 0 22.0 Call 10.15 10.55 8.44 -1.91 0 2 23.0 Call 9.15 9.60 0.00 0.00 0 0 24.0 Call 8.25 8.55 8.40 0.03 4 10 25.0 Call 7.25 7.60 6.07 -1.30 4 87 26.0 Call 6.30 6.60 4.86 -1.54 10 40 27.0 Call 5.35 5.50 5.45 0.02 12 50 28.0 Call 4.45 4.60 4.70 0.20 58 103 29.0 Call 3.50 3.70 3.65 0.02 99 231 30.0 Call 2.78 2.92 2.84 0.01 473 904 31.0 Call 2.10 2.19 2.16 0.03 7,717 1,266 32.0 Call 1.53 1.60 1.57 0.00 3,786 1,737 33.0 Call 1.09 1.15 1.14 0.02 1,973 2,131 34.0 Call 0.77 0.83 0.82 0.02 1,522 1,666 35.0 Call 0.56 0.59 0.56 -0.01 4,857 3,264 36.0 Call 0.38 0.43 0.41 0.00 633 735 36.5 Call 0.33 0.37 0.36 0.01 421 832 37.0 Call 0.28 0.31 0.28 -0.01 4,181 2,687 37.5 Call 0.24 0.28 0.25 -0.01 128 423 38.0 Call 0.21 0.24 0.23 0.00 3,287 462 38.5 Call 0.18 0.22 0.20 0.00 113 235 39.0 Call 0.16 0.19 0.18 0.00 95 645 39.5 Call 0.15 0.17 0.10 -0.06 30 106 40.0 Call 0.14 0.15 0.14 0.00 1,556 7,401 40.5 Call 0.12 0.14 0.12 -0.01 272 326 41.0 Call 0.11 0.13 0.13 0.01 790 1,671 41.5 Call 0.10 0.12 0.10 -0.01 12 151 42.0 Call 0.09 0.10 0.09 -0.01 69 2,396 42.5 Call 0.08 0.10 0.02 -0.07 6 52 43.0 Call 0.07 0.09 0.08 0.00 36 933 43.5 Call 0.07 0.13 0.08 0.00 5 94 44.0 Call 0.06 0.11 0.06 -0.01 24 1,107 44.5 Call 0.05 0.12 0.07 0.00 60 91 45.0 Call 0.05 0.07 0.05 -0.01 45 5,347 45.5 Call 0.04 0.09 0.06 0.00 5 20 46.0 Call 0.04 0.07 0.02 -0.04 3 640 47.0 Call 0.03 0.07 0.02 -0.03 12 648 48.0 Call 0.03 0.05 0.02 -0.02 0 1,019 49.0 Call 0.02 0.05 0.02 -0.01 0 725 50.0 Call 0.02 0.03 0.02 -0.01 128 4,879 51.0 Call 0.01 0.04 0.01 -0.01 8 414 52.0 Call 0.01 0.02 0.03 0.01 216 464 53.0 Call 0.00 0.03 0.01 0.00 0 495 54.0 Call 0.00 0.08 0.02 0.01 0 324 55.0 Call 0.01 0.03 0.01 0.00 40 1,544 56.0 Call 0.01 0.03 0.01 0.01 41 4,657 60.0 Call 0.00 0.07 0.02 0.02 0 1,336 65.0 Call 0.00 0.02 0.01 0.01 76 2,419 Strike 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 18.0 Put 0.00 0.01 0.02 0.01 0 51 19.0 Put 0.00 0.01 0.00 0.00 0 0 20.0 Put 0.00 0.02 0.01 -0.01 3 102 21.0 Put 0.00 0.02 0.02 0.00 6 47 22.0 Put 0.00 0.03 0.02 0.00 40 428 23.0 Put 0.01 0.03 0.02 -0.01 16 84 24.0 Put 0.03 0.04 0.03 0.00 13 1,473 25.0 Put 0.03 0.05 0.05 0.01 655 5,617 26.0 Put 0.06 0.10 0.07 0.00 303 715 27.0 Put 0.09 0.12 0.11 0.00 525 636 28.0 Put 0.17 0.18 0.17 0.00 899 3,125 29.0 Put 0.29 0.31 0.30 0.00 450 994 30.0 Put 0.48 0.53 0.50 0.00 4,958 1,187 31.0 Put 0.78 0.82 0.80 0.00 672 2,135 32.0 Put 1.20 1.28 1.24 0.00 1,525 1,608 33.0 Put 1.76 1.83 1.77 -0.03 212 858 34.0 Put 2.43 2.52 2.44 -0.04 138 842 35.0 Put 3.20 3.30 3.23 -0.02 33 1,205 36.0 Put 4.00 4.15 4.00 -0.08 18 333 36.5 Put 4.40 4.60 4.38 -0.15 1 52 37.0 Put 4.90 5.15 5.05 0.08 29 512 37.5 Put 5.35 5.50 8.03 2.59 0 62 38.0 Put 5.80 5.95 5.97 0.07 2 464 38.5 Put 6.25 6.50 7.60 1.22 1 261 39.0 Put 6.70 7.05 6.68 -0.17 2 549 39.5 Put 7.10 7.65 8.60 1.26 0 18 40.0 Put 7.70 7.90 7.67 -0.15 16 926 40.5 Put 8.05 8.50 10.95 2.64 0 21 41.0 Put 8.50 9.05 9.95 1.16 0 557 41.5 Put 9.10 9.55 10.70 1.42 2 10 42.0 Put 9.55 9.95 10.40 0.63 3 70 42.5 Put 9.95 10.45 11.60 1.34 3 22 43.0 Put 10.40 10.95 11.96 1.20 0 46 43.5 Put 11.10 11.45 12.85 1.60 0 1 44.0 Put 11.45 12.05 11.73 -0.02 1 298 44.5 Put 11.85 12.55 8.31 -3.93 0 1 45.0 Put 12.60 13.00 13.85 1.11 6 190 45.5 Put 13.05 13.45 0.00 0.00 0 0 46.0 Put 13.45 14.00 15.10 1.37 0 21 47.0 Put 14.55 14.90 16.92 2.20 0 5 48.0 Put 15.60 16.05 9.70 -6.02 0 13 49.0 Put 16.35 17.00 16.35 -0.36 0 138 50.0 Put 17.50 17.90 14.15 -3.55 0 28 51.0 Put 18.40 18.95 12.05 -6.65 0 10 52.0 Put 19.35 19.95 21.25 1.56 0 68 53.0 Put 20.25 20.95 0.00 0.00 0 0 54.0 Put 21.30 21.90 14.00 -7.68 0 0 55.0 Put 22.45 22.90 24.25 1.57 0 4 56.0 Put 23.30 23.90 19.66 -4.02 0 1 60.0 Put 27.25 28.20 23.30 -4.38 0 1,665 65.0 Put 32.30 33.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 7 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.05 16.80 0.00 0.00 0 0 17.0 Call 15.15 15.55 0.00 0.00 0 0 18.0 Call 14.00 14.60 0.00 0.00 0 0 19.0 Call 13.20 13.50 0.00 0.00 0 0 20.0 Call 12.20 12.45 11.20 -1.17 55 5 21.0 Call 11.30 11.45 0.00 0.00 0 0 22.0 Call 10.25 10.55 0.00 0.00 0 0 23.0 Call 9.10 9.60 7.96 -1.44 0 5 24.0 Call 8.30 8.70 0.00 0.00 0 0 25.0 Call 7.30 7.60 6.05 -1.42 0 36 26.0 Call 6.40 6.80 5.24 -1.30 0 2 27.0 Call 5.50 5.75 5.45 -0.19 2 503 28.0 Call 4.70 4.90 4.70 -0.07 16 194 29.0 Call 3.90 4.05 3.90 -0.08 21 125 30.0 Call 3.20 3.35 3.15 -0.11 129 234 31.0 Call 2.58 2.66 2.63 0.02 147 540 31.5 Call 2.29 2.37 2.24 -0.08 32 58 32.0 Call 2.03 2.10 1.96 -0.10 83 288 32.5 Call 1.75 1.86 1.81 0.00 39 52 33.0 Call 1.57 1.66 1.55 -0.06 199 741 33.5 Call 1.38 1.45 1.44 0.02 172 23 34.0 Call 1.22 1.29 1.26 0.00 45 85 34.5 Call 1.07 1.13 1.10 0.00 12 48 35.0 Call 0.93 1.00 0.95 -0.01 321 502 35.5 Call 0.81 0.87 0.82 -0.02 22 211 36.0 Call 0.70 0.75 0.77 0.05 74 282 36.5 Call 0.61 0.68 0.62 -0.03 33 192 37.0 Call 0.54 0.60 0.54 -0.03 64 222 37.5 Call 0.48 0.53 0.49 -0.01 189 176 38.0 Call 0.41 0.48 0.40 -0.05 59 408 38.5 Call 0.37 0.43 0.39 -0.01 60 105 39.0 Call 0.33 0.37 0.33 -0.02 70 477 39.5 Call 0.29 0.33 0.32 0.01 234 23 40.0 Call 0.25 0.30 0.29 0.01 101 1,573 40.5 Call 0.23 0.27 0.24 -0.01 20 63 41.0 Call 0.21 0.25 0.21 -0.02 22 29 41.5 Call 0.19 0.22 0.16 -0.05 41 34 42.0 Call 0.17 0.20 0.11 -0.08 15 148 43.0 Call 0.14 0.17 0.11 -0.05 111 137 44.0 Call 0.12 0.15 0.11 -0.03 21 94 45.0 Call 0.09 0.14 0.05 -0.06 40 319 46.0 Call 0.07 0.12 0.05 -0.05 40 13 47.0 Call 0.05 0.13 0.05 -0.04 158 35 48.0 Call 0.04 0.13 0.23 0.15 0 17 49.0 Call 0.04 0.11 0.04 -0.03 0 74 50.0 Call 0.03 0.09 0.03 -0.04 16 267 55.0 Call 0.02 0.09 0.06 0.00 137 1,243 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.02 0.03 0.02 0 56 17.0 Put 0.00 0.03 0.02 0.01 0 10 18.0 Put 0.00 0.03 0.03 0.01 20 17 19.0 Put 0.01 0.03 0.04 0.01 16 12 20.0 Put 0.02 0.04 0.02 -0.02 3 232 21.0 Put 0.04 0.05 0.04 0.00 19 13 22.0 Put 0.04 0.06 0.06 0.01 52 42 23.0 Put 0.06 0.08 0.07 0.00 2 46 24.0 Put 0.09 0.11 0.11 0.01 25 118 25.0 Put 0.13 0.16 0.14 0.00 43 309 26.0 Put 0.20 0.23 0.24 0.03 30 411 27.0 Put 0.29 0.33 0.32 0.01 204 438 28.0 Put 0.44 0.46 0.46 0.01 134 212 29.0 Put 0.64 0.67 0.64 -0.01 52 226 30.0 Put 0.91 0.96 0.94 0.00 218 640 31.0 Put 1.26 1.32 1.26 -0.03 727 137 31.5 Put 1.46 1.53 1.45 -0.05 21 26 32.0 Put 1.72 1.77 1.75 0.01 744 341 32.5 Put 1.93 2.03 1.85 -0.14 10 32 33.0 Put 2.23 2.34 2.13 -0.16 23 77 33.5 Put 2.52 2.65 2.60 0.01 23 35 34.0 Put 2.86 2.99 2.93 0.00 52 535 34.5 Put 3.20 3.40 3.05 -0.23 12 19 35.0 Put 3.55 3.70 3.54 -0.10 22 67 35.5 Put 3.95 4.10 4.97 0.95 0 5 36.0 Put 4.30 4.50 5.38 0.98 0 68 36.5 Put 4.75 4.95 5.45 0.63 1 13 37.0 Put 5.15 5.30 5.27 0.02 7 55 37.5 Put 5.55 5.90 7.46 1.78 0 11 38.0 Put 6.00 6.35 7.23 1.11 0 59 38.5 Put 6.45 6.75 7.76 1.18 1 74 39.0 Put 6.90 7.20 6.84 -0.19 8 45 39.5 Put 7.40 7.55 7.48 -0.01 1 58 40.0 Put 7.80 8.00 8.96 1.01 0 35 40.5 Put 8.35 8.50 9.07 0.64 6 1 41.0 Put 8.50 9.30 10.15 1.24 0 20 41.5 Put 9.25 9.55 10.75 1.37 2 1 42.0 Put 9.75 10.00 11.32 1.46 2 11 43.0 Put 10.70 11.05 12.09 1.26 0 6 44.0 Put 11.40 12.25 13.00 1.19 0 3 45.0 Put 12.65 13.05 0.00 0.00 0 0 46.0 Put 13.60 13.90 0.00 0.00 0 0 47.0 Put 14.60 14.90 0.00 0.00 0 0 48.0 Put 15.65 15.95 0.00 0.00 0 0 49.0 Put 16.60 16.85 0.00 0.00 0 0 50.0 Put 17.60 17.90 0.00 0.00 0 0 55.0 Put 22.45 22.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.20 16.50 0.00 0.00 0 0 17.0 Call 15.05 15.80 0.00 0.00 0 0 18.0 Call 14.20 14.60 0.00 0.00 0 0 19.0 Call 12.55 13.45 0.00 0.00 0 0 20.0 Call 12.30 12.45 0.00 0.00 0 0 21.0 Call 11.20 11.70 0.00 0.00 0 0 22.0 Call 10.35 10.55 0.00 0.00 0 0 23.0 Call 9.35 9.85 0.00 0.00 0 0 24.0 Call 8.45 8.60 0.00 0.00 0 0 25.0 Call 7.50 7.75 6.22 -1.40 5 1 26.0 Call 6.65 6.80 5.60 -1.13 0 33 27.0 Call 5.80 5.95 5.00 -0.88 0 26 28.0 Call 5.00 5.15 4.10 -0.99 0 92 29.0 Call 4.25 4.40 4.37 0.02 80 115 30.0 Call 3.65 3.75 3.65 0.00 35 399 31.0 Call 3.00 3.15 2.95 -0.11 26 139 31.5 Call 2.69 2.83 2.62 -0.16 17 63 32.0 Call 2.47 2.58 2.50 -0.02 237 197 32.5 Call 2.23 2.30 2.25 -0.01 32 59 33.0 Call 2.01 2.10 2.05 0.00 34 43 33.5 Call 1.81 1.90 1.82 -0.04 5 20 34.0 Call 1.63 1.72 1.07 -0.61 18 163 34.5 Call 1.47 1.54 1.07 -0.44 0 52 35.0 Call 1.32 1.40 1.35 -0.01 131 233 35.5 Call 1.18 1.26 1.10 -0.12 2 30 36.0 Call 1.05 1.14 1.08 -0.01 33 73 36.5 Call 0.95 1.02 0.98 0.00 7 79 37.0 Call 0.85 0.92 0.85 -0.04 43 288 37.5 Call 0.77 0.84 0.47 -0.34 2 142 38.0 Call 0.69 0.76 0.71 -0.01 21 137 38.5 Call 0.62 0.68 0.60 -0.05 2 38 39.0 Call 0.56 0.62 0.58 -0.01 11 69 39.5 Call 0.50 0.56 0.50 -0.03 1 98 40.0 Call 0.46 0.50 0.41 -0.07 15 335 40.5 Call 0.41 0.46 0.41 -0.03 1 108 41.0 Call 0.37 0.42 0.40 0.00 28 296 41.5 Call 0.34 0.39 0.25 -0.12 0 12 42.0 Call 0.31 0.36 0.30 -0.04 12 17 43.0 Call 0.26 0.30 0.19 -0.09 0 16 45.0 Call 0.18 0.22 0.18 -0.02 32 190 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.03 0.03 0.01 81 29 17.0 Put 0.01 0.05 0.04 0.01 5 7 18.0 Put 0.02 0.05 0.17 0.13 0 1 19.0 Put 0.03 0.06 0.04 0.00 1 0 20.0 Put 0.05 0.07 0.07 0.01 51 122 21.0 Put 0.07 0.09 0.27 0.19 0 3 22.0 Put 0.09 0.12 0.11 0.00 28 249 23.0 Put 0.13 0.17 0.16 0.01 4 3,420 24.0 Put 0.19 0.23 0.38 0.17 0 3,537 25.0 Put 0.27 0.32 0.27 -0.03 4 3,443 26.0 Put 0.38 0.43 0.40 0.00 4 3,049 27.0 Put 0.53 0.58 0.61 0.05 6 3,560 28.0 Put 0.73 0.80 0.76 0.00 44 114 29.0 Put 0.99 1.05 1.00 -0.02 3 3,056 30.0 Put 1.30 1.35 1.35 0.03 5 215 31.0 Put 1.69 1.78 1.74 0.00 3 28 31.5 Put 1.91 2.00 2.50 0.55 41 27 32.0 Put 2.14 2.24 2.68 0.49 3 55 32.5 Put 2.40 2.50 3.15 0.71 0 34 33.0 Put 2.68 2.82 3.58 0.85 3 88 33.5 Put 3.00 3.10 3.89 0.86 3 0 34.0 Put 3.25 3.40 3.15 -0.20 9 16 34.5 Put 3.60 3.75 4.38 0.70 1 3 35.0 Put 3.95 4.10 4.48 0.44 13 74 35.5 Put 4.35 4.45 4.35 -0.05 2 33 36.0 Put 4.70 4.85 5.05 0.28 17 45 36.5 Put 5.05 5.25 6.20 1.04 1 4 37.0 Put 5.45 5.70 5.70 0.14 12 17 37.5 Put 5.90 6.05 6.37 0.39 1 16 38.0 Put 6.35 6.45 6.28 -0.12 2 58 38.5 Put 6.75 6.90 7.65 0.82 9 7 39.0 Put 7.20 7.60 8.11 0.84 8 76 39.5 Put 7.60 7.80 8.63 0.92 4 3 40.0 Put 8.05 8.35 8.03 -0.13 14 42 40.5 Put 8.50 8.75 8.50 -0.11 10 2 41.0 Put 8.95 9.20 9.98 0.91 10 1 41.5 Put 9.45 9.60 7.94 -1.60 0 1 42.0 Put 9.90 10.35 10.91 0.90 10 1 43.0 Put 10.65 11.30 12.40 1.44 0 1 45.0 Put 12.65 13.30 15.22 2.34 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 25 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.10 16.80 0.00 0.00 0 0 17.0 Call 15.30 15.45 12.09 -3.28 0 10 18.0 Call 14.10 14.45 13.04 -1.34 1 3 19.0 Call 12.65 13.50 10.20 -3.19 0 28 20.0 Call 12.35 12.50 12.10 -0.31 6 144 21.0 Call 11.40 11.55 0.00 0.00 0 0 22.0 Call 10.25 10.60 0.00 0.00 0 0 22.5 Call 9.50 10.65 14.80 4.78 0 3 23.0 Call 9.50 9.90 7.78 -1.77 0 16 24.0 Call 8.45 8.75 5.75 -2.88 0 1 25.0 Call 7.70 7.80 7.95 0.20 11 665 26.0 Call 6.85 7.00 6.22 -0.68 2 5 27.0 Call 5.80 6.15 6.25 0.18 327 414 28.0 Call 5.25 5.40 5.15 -0.15 3 46 29.0 Call 4.55 4.70 4.55 -0.03 42 369 30.0 Call 3.90 4.00 3.90 -0.04 968 1,298 31.0 Call 3.30 3.45 3.34 -0.01 187 514 32.0 Call 2.78 2.89 2.85 0.02 232 944 33.0 Call 2.32 2.42 2.35 -0.03 219 618 33.5 Call 2.16 2.22 2.12 -0.06 39 25 34.0 Call 1.94 2.00 2.02 0.04 516 2,022 34.5 Call 1.78 1.86 1.80 -0.02 18 6 35.0 Call 1.64 1.69 1.67 0.00 679 1,629 36.0 Call 1.36 1.42 1.35 -0.04 73 829 37.0 Call 1.13 1.17 1.14 -0.01 323 1,565 38.0 Call 0.93 0.96 0.97 0.03 219 618 39.0 Call 0.77 0.81 0.76 -0.03 39 768 40.0 Call 0.64 0.68 0.67 0.01 348 3,120 41.0 Call 0.54 0.58 0.56 0.00 149 517 42.0 Call 0.44 0.50 0.44 -0.03 127 403 43.0 Call 0.38 0.43 0.40 0.00 95 648 44.0 Call 0.33 0.37 0.33 -0.02 29 449 45.0 Call 0.29 0.32 0.31 0.00 84 2,806 46.0 Call 0.25 0.28 0.26 0.00 63 551 47.0 Call 0.22 0.25 0.20 -0.04 2 362 48.0 Call 0.20 0.23 0.12 -0.09 64 276 49.0 Call 0.18 0.21 0.11 -0.09 213 192 50.0 Call 0.16 0.19 0.18 0.00 231 945 55.0 Call 0.10 0.12 0.12 0.01 804 2,606 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.03 0.04 0.05 0.01 4 1,144 17.0 Put 0.04 0.05 0.04 -0.01 5 215 18.0 Put 0.05 0.07 0.06 0.00 18 111 19.0 Put 0.06 0.08 0.07 0.00 11 540 20.0 Put 0.09 0.11 0.11 0.01 151 1,852 21.0 Put 0.12 0.14 0.19 0.06 0 30 22.0 Put 0.17 0.19 0.18 0.00 64 28 22.5 Put 0.19 0.22 0.22 0.01 5 93 23.0 Put 0.23 0.25 0.24 0.00 18 186 24.0 Put 0.31 0.34 0.32 0.00 109 21 25.0 Put 0.43 0.45 0.43 -0.01 1,012 3,419 26.0 Put 0.58 0.60 0.72 0.13 21 9 27.0 Put 0.74 0.79 0.77 0.00 57 50 28.0 Put 0.97 1.02 1.00 0.00 90 161 29.0 Put 1.26 1.30 1.28 0.00 157 1,649 30.0 Put 1.61 1.67 1.65 0.01 315 3,311 31.0 Put 2.02 2.08 2.05 0.00 301 314 32.0 Put 2.50 2.56 2.52 -0.01 61 656 33.0 Put 3.05 3.10 3.00 -0.08 31 596 33.5 Put 3.30 3.40 3.85 0.47 4 1 34.0 Put 3.65 3.75 4.31 0.63 9 226 34.5 Put 3.95 4.05 4.03 0.01 1 2 35.0 Put 4.30 4.40 4.30 -0.07 35 1,569 36.0 Put 5.00 5.15 4.88 -0.21 21 273 37.0 Put 5.80 5.90 5.95 0.10 9 349 38.0 Put 6.55 6.75 6.50 -0.15 19 212 39.0 Put 7.45 7.60 7.32 -0.17 6 145 40.0 Put 8.25 8.40 9.05 0.69 5 428 41.0 Put 9.15 9.30 11.20 1.94 0 101 42.0 Put 10.05 10.20 11.31 1.14 16 90 43.0 Put 11.00 11.15 13.70 2.59 0 63 44.0 Put 11.95 12.10 14.69 2.64 0 188 45.0 Put 12.90 13.10 14.26 1.25 3 115 46.0 Put 13.85 14.00 16.03 2.06 0 24 47.0 Put 14.80 15.45 12.30 -2.64 0 9 48.0 Put 15.80 15.95 12.50 -3.42 0 5 49.0 Put 16.70 16.95 13.90 -3.00 0 1 50.0 Put 17.75 17.90 20.55 2.67 0 29 55.0 Put 22.70 22.85 25.56 2.75 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 12.20 12.80 10.90 -1.58 0 12 21.0 Call 11.30 11.70 0.00 0.00 0 0 22.0 Call 10.25 10.95 0.00 0.00 0 0 23.0 Call 9.55 9.85 7.30 -2.38 0 20 24.0 Call 8.70 8.95 8.62 -0.17 3 2 25.0 Call 7.75 8.05 6.35 -1.58 0 4 26.0 Call 7.00 7.20 4.80 -2.31 0 5 27.0 Call 6.25 6.50 0.00 0.00 0 0 27.5 Call 5.85 6.00 0.00 0.00 0 0 28.0 Call 5.50 5.65 4.50 -1.09 1 12 28.5 Call 5.15 5.30 4.20 -1.04 0 2 29.0 Call 4.80 5.00 4.15 -0.76 3 13 29.5 Call 4.50 4.65 4.40 -0.20 4 15 30.0 Call 4.20 4.35 3.45 -0.84 0 62 30.5 Call 3.90 4.05 3.20 -0.80 0 331 31.0 Call 3.65 3.80 3.71 -0.01 11 4,177 31.5 Call 3.40 3.50 3.52 0.06 7 25 32.0 Call 3.15 3.25 3.12 -0.08 26 59 32.5 Call 2.88 3.05 2.85 -0.12 10 4 33.0 Call 2.71 2.80 2.75 0.00 8 22 33.5 Call 2.51 2.59 2.60 0.05 2 1 34.0 Call 2.31 2.41 2.35 -0.01 6 45 34.5 Call 2.13 2.26 2.18 -0.01 1 9 35.0 Call 1.97 2.07 2.00 -0.02 27 129 35.5 Call 1.83 1.91 1.81 -0.06 1 6 36.0 Call 1.68 1.76 1.70 -0.02 28 45 36.5 Call 1.54 1.64 1.42 -0.17 4 18 37.0 Call 1.41 1.49 1.42 -0.03 3 154 38.0 Call 1.20 1.23 1.22 0.00 65 128 39.0 Call 1.03 1.08 1.02 -0.04 2 29 40.0 Call 0.87 0.96 0.85 -0.06 23 60 41.0 Call 0.74 0.82 0.52 -0.26 12 20 42.0 Call 0.64 0.71 0.60 -0.08 5 55 43.0 Call 0.53 0.62 0.41 -0.17 0 26 45.0 Call 0.37 0.47 0.34 -0.08 15 116 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.11 0.20 0.18 0.03 0 106 21.0 Put 0.17 0.23 0.24 0.04 1 14 22.0 Put 0.25 0.26 0.27 0.01 2 23 23.0 Put 0.33 0.38 0.35 0.00 1 143 24.0 Put 0.44 0.49 0.59 0.13 1 21 25.0 Put 0.58 0.63 0.59 -0.01 125 124 26.0 Put 0.76 0.82 0.82 0.03 20 53 27.0 Put 0.98 1.05 0.97 -0.05 39 44 27.5 Put 1.11 1.18 1.15 0.01 1 55 28.0 Put 1.23 1.31 1.28 0.01 18 36 28.5 Put 1.37 1.47 1.79 0.37 3 26 29.0 Put 1.55 1.64 1.64 0.05 11 173 29.5 Put 1.73 1.83 2.27 0.49 0 21 30.0 Put 1.92 2.02 1.94 -0.03 46 86 30.5 Put 2.13 2.24 2.56 0.38 6 19 31.0 Put 2.36 2.45 2.94 0.53 0 15 31.5 Put 2.59 2.70 3.05 0.41 1 0 32.0 Put 2.79 2.97 2.87 -0.01 6 11 32.5 Put 3.10 3.20 3.82 0.67 20 1 33.0 Put 3.35 3.50 4.31 0.87 0 1 33.5 Put 3.65 3.80 5.52 1.79 0 10 34.0 Put 4.00 4.10 6.01 1.97 0 28 34.5 Put 4.30 4.45 0.00 0.00 0 0 35.0 Put 4.60 4.75 5.55 0.85 50 34 35.5 Put 5.00 5.10 6.56 1.51 0 2 36.0 Put 5.35 5.45 5.58 0.18 15 37 36.5 Put 5.70 5.85 7.40 1.63 0 2 37.0 Put 6.05 6.20 6.19 0.06 8 40 38.0 Put 6.80 7.00 6.92 0.02 17 13 39.0 Put 7.65 7.85 7.72 -0.02 4 6 40.0 Put 8.50 8.70 9.73 1.13 0 6 41.0 Put 9.35 9.55 9.40 -0.06 3 0 42.0 Put 10.20 10.50 10.20 -0.16 6 1 43.0 Put 11.15 11.35 11.18 -0.08 11 1 45.0 Put 13.00 13.20 15.87 2.77 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 26.0 Call 7.10 7.50 0.00 0.00 0 0 26.5 Call 6.60 7.05 0.00 0.00 0 0 27.0 Call 6.35 6.60 0.00 0.00 0 0 27.5 Call 6.05 6.25 0.00 0.00 0 0 28.0 Call 5.70 5.90 0.00 0.00 0 0 28.5 Call 5.30 5.60 0.00 0.00 0 0 29.0 Call 5.05 5.25 0.00 0.00 0 0 29.5 Call 4.75 4.95 0.00 0.00 0 0 30.0 Call 4.45 4.65 0.00 0.00 0 0 30.5 Call 4.20 4.35 0.00 0.00 0 0 31.0 Call 3.90 4.10 0.00 0.00 0 0 31.5 Call 3.65 3.80 3.40 -0.34 7 0 32.0 Call 3.35 3.60 3.47 -0.03 27 0 32.5 Call 3.20 3.35 3.22 -0.06 11 0 33.0 Call 3.00 3.15 2.90 -0.17 101 0 33.5 Call 2.79 2.93 0.00 0.00 0 0 34.0 Call 2.60 2.74 0.00 0.00 0 0 34.5 Call 2.43 2.56 0.00 0.00 0 0 35.0 Call 2.26 2.39 2.26 -0.06 1 0 35.5 Call 2.10 2.23 0.00 0.00 0 0 36.0 Call 1.94 2.09 2.02 0.00 8 0 36.5 Call 0.00 0.00 0.00 0.00 0 0 37.0 Call 0.00 0.00 0.00 0.00 0 0 38.0 Call 0.00 0.00 0.00 0.00 0 0 39.0 Call 0.00 0.00 0.00 0.00 0 0 40.0 Call 0.00 0.00 0.00 0.00 0 0 41.0 Call 0.00 0.00 0.00 0.00 0 0 42.0 Call 0.00 0.00 0.00 0.00 0 0 43.0 Call 0.00 0.00 0.00 0.00 0 0 45.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 26.0 Put 0.93 1.03 1.02 0.04 1 0 26.5 Put 1.02 1.15 0.00 0.00 0 0 27.0 Put 1.16 1.28 1.31 0.09 1 0 27.5 Put 1.27 1.42 1.33 -0.02 1 0 28.0 Put 1.44 1.58 1.48 -0.03 10 0 28.5 Put 1.59 1.75 0.00 0.00 0 0 29.0 Put 1.79 1.92 2.24 0.38 12 0 29.5 Put 1.97 2.13 0.00 0.00 0 0 30.0 Put 2.18 2.33 2.21 -0.05 1 0 30.5 Put 2.39 2.54 3.00 0.54 1 0 31.0 Put 2.63 2.76 3.30 0.60 1 0 31.5 Put 2.88 3.05 0.00 0.00 0 0 32.0 Put 3.10 3.30 0.00 0.00 0 0 32.5 Put 3.40 3.55 0.00 0.00 0 0 33.0 Put 3.65 3.85 4.33 0.55 10 0 33.5 Put 4.00 4.15 0.00 0.00 0 0 34.0 Put 4.30 4.45 0.00 0.00 0 0 34.5 Put 4.60 4.75 0.00 0.00 0 0 35.0 Put 4.90 5.10 5.04 0.00 4 0 35.5 Put 5.25 5.45 0.00 0.00 0 0 36.0 Put 5.50 5.80 6.23 0.50 1 0 36.5 Put 0.00 0.00 0.00 0.00 0 0 37.0 Put 0.00 0.00 0.00 0.00 0 0 38.0 Put 0.00 0.00 0.00 0.00 0 0 39.0 Put 0.00 0.00 0.00 0.00 0 0 40.0 Put 0.00 0.00 0.00 0.00 0 0 41.0 Put 0.00 0.00 0.00 0.00 0 0 42.0 Put 0.00 0.00 0.00 0.00 0 0 43.0 Put 0.00 0.00 0.00 0.00 0 0 45.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 53 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 12.55 12.70 11.15 -1.47 0 5 21.0 Call 11.65 11.75 0.00 0.00 0 0 22.0 Call 10.75 10.90 0.00 0.00 0 0 23.0 Call 9.90 10.05 7.45 -2.54 0 5 24.0 Call 9.10 9.25 6.55 -2.61 0 1 25.0 Call 8.30 8.45 8.35 -0.02 6 3 26.0 Call 7.55 7.70 7.15 -0.47 6 30 27.0 Call 6.85 7.00 5.98 -0.93 0 16 28.0 Call 6.15 6.30 6.16 -0.09 6 35 29.0 Call 5.55 5.70 5.75 0.13 17 125 30.0 Call 5.00 5.10 5.05 0.01 11 109 31.0 Call 4.45 4.60 4.55 0.02 64 96 32.0 Call 3.95 4.10 4.06 0.03 630 33 33.0 Call 3.55 3.65 3.60 0.00 14 15 34.0 Call 3.15 3.25 3.12 -0.08 19 133 35.0 Call 2.81 2.90 2.85 0.00 35 110 36.0 Call 2.49 2.58 2.46 -0.08 405 451 37.0 Call 2.20 2.31 2.22 -0.04 7 43 38.0 Call 1.95 2.05 2.01 0.01 39 56 39.0 Call 1.74 1.82 1.77 -0.01 5 99 40.0 Call 1.53 1.64 1.56 -0.03 139 601 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.31 0.35 0.33 0.00 116 301 21.0 Put 0.41 0.46 0.43 0.00 38 246 22.0 Put 0.53 0.57 0.55 0.00 17 447 23.0 Put 0.68 0.72 0.69 -0.01 2 160 24.0 Put 0.86 0.90 1.10 0.22 1 12 25.0 Put 1.06 1.11 1.11 0.03 210 156 26.0 Put 1.31 1.37 1.37 0.03 58 669 27.0 Put 1.60 1.66 1.66 0.03 406 415 28.0 Put 1.94 2.00 1.95 -0.02 121 73 29.0 Put 2.31 2.37 2.43 0.09 5 37 30.0 Put 2.73 2.79 2.76 0.00 78 129 31.0 Put 3.20 3.30 3.19 -0.06 32 397 32.0 Put 3.70 3.80 3.85 0.10 8 20 33.0 Put 4.25 4.40 4.31 -0.02 1 18 34.0 Put 4.85 5.00 5.64 0.71 0 5 35.0 Put 5.50 5.65 5.58 0.00 10 29 36.0 Put 6.20 6.35 7.10 0.84 0 16 37.0 Put 6.90 7.05 7.90 0.92 1 16 38.0 Put 7.65 7.80 8.78 1.05 1 2 39.0 Put 8.40 8.55 8.52 0.01 5 10 40.0 Put 9.20 9.40 9.80 0.49 1 9 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 81 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.90 16.85 15.35 -1.13 6 21 17.0 Call 15.00 15.90 15.75 0.20 0 50 18.0 Call 14.05 15.00 0.00 0.00 0 0 19.0 Call 13.15 14.10 0.00 0.00 0 0 20.0 Call 12.40 13.20 10.14 -2.71 0 404 21.0 Call 11.40 12.35 12.31 0.31 0 81 22.0 Call 10.60 11.55 10.12 -1.05 0 5 23.0 Call 9.90 10.75 10.30 -0.07 1 20 24.0 Call 9.05 9.95 8.40 -1.21 0 98 25.0 Call 8.90 9.05 9.00 0.10 10 448 26.0 Call 8.20 8.35 7.25 -0.95 0 68 27.0 Call 7.45 7.70 5.70 -1.84 0 167 28.0 Call 6.85 7.10 6.25 -0.68 0 261 29.0 Call 6.30 6.55 6.45 0.09 123 217 30.0 Call 5.80 6.00 5.95 0.12 446 2,838 31.0 Call 5.25 5.50 5.39 0.04 39 438 32.0 Call 4.80 5.05 4.90 0.01 52 473 33.0 Call 4.40 4.65 4.52 0.03 16 133 34.0 Call 3.95 4.20 4.10 0.01 1 474 35.0 Call 3.70 3.80 3.70 -0.05 116 1,712 36.0 Call 3.30 3.55 3.40 -0.03 22 565 37.0 Call 3.05 3.25 3.17 0.02 5 460 38.0 Call 2.81 2.93 2.85 -0.02 8 1,032 39.0 Call 2.56 2.69 2.35 -0.27 13 528 40.0 Call 2.33 2.42 2.40 0.02 106 3,890 41.0 Call 2.14 2.26 2.16 -0.04 7 436 42.0 Call 1.94 2.08 2.02 0.01 34 1,479 43.0 Call 1.79 1.89 1.76 -0.09 26 1,145 44.0 Call 1.63 1.77 1.65 -0.04 257 3,045 45.0 Call 1.50 1.62 1.55 0.01 51 1,891 46.0 Call 1.37 1.49 1.38 -0.01 1 204 47.0 Call 1.26 1.36 1.12 -0.18 11 1,337 48.0 Call 1.16 1.27 1.21 0.00 12 203 49.0 Call 1.07 1.17 0.95 -0.17 0 117 50.0 Call 0.99 1.09 1.05 0.01 478 5,191 51.0 Call 0.91 1.02 0.91 -0.06 1 113 52.0 Call 0.84 0.96 0.84 -0.06 1 185 53.0 Call 0.78 0.89 0.72 -0.11 0 98 54.0 Call 0.70 0.83 0.80 0.03 61 82 55.0 Call 0.69 0.75 0.71 -0.01 853 1,227 56.0 Call 0.64 0.73 0.59 -0.09 0 719 57.0 Call 0.60 0.71 0.61 -0.04 1 57 58.0 Call 0.56 0.65 0.48 -0.13 1 227 59.0 Call 0.50 0.63 0.54 -0.03 0 55 60.0 Call 0.50 0.59 0.55 0.02 361 5,174 61.0 Call 0.44 0.54 0.64 0.14 0 47 62.0 Call 0.40 0.52 0.41 -0.05 0 234 63.0 Call 0.40 0.49 0.51 0.06 0 32 64.0 Call 0.39 0.50 0.41 -0.03 1 131 65.0 Call 0.41 0.45 0.41 -0.02 1,258 8,834 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.23 0.27 0.31 0.06 0 503 17.0 Put 0.30 0.40 0.35 0.01 20 514 18.0 Put 0.38 0.46 0.40 -0.02 1 557 19.0 Put 0.49 0.58 0.53 0.00 22 200 20.0 Put 0.62 0.69 0.65 0.00 113 1,463 21.0 Put 0.78 0.85 0.90 0.09 1 567 22.0 Put 0.94 1.03 0.98 0.00 2 178 23.0 Put 1.14 1.24 1.23 0.04 8 98 24.0 Put 1.39 1.49 1.41 -0.03 3 1,023 25.0 Put 1.67 1.77 1.73 0.00 154 1,292 26.0 Put 1.97 2.08 2.04 0.01 74 484 27.0 Put 2.32 2.44 3.35 0.97 0 174 28.0 Put 2.73 2.81 2.75 -0.02 82 557 29.0 Put 3.05 3.35 3.23 0.03 115 164 30.0 Put 3.60 3.75 3.65 -0.03 52 2,038 31.0 Put 4.10 4.30 4.21 0.01 18 427 32.0 Put 4.60 4.85 4.70 -0.04 55 1,165 33.0 Put 5.20 5.65 5.52 0.18 17 431 34.0 Put 5.80 6.10 6.03 0.09 15 300 35.0 Put 6.45 6.70 6.56 -0.04 68 590 36.0 Put 7.10 7.35 7.65 0.37 38 552 37.0 Put 7.80 8.05 7.80 -0.20 43 262 38.0 Put 8.50 8.80 9.15 0.42 9 624 39.0 Put 9.25 9.55 9.30 -0.18 55 767 40.0 Put 10.05 10.35 10.70 0.47 1 5,976 41.0 Put 10.85 11.10 12.92 1.87 0 149 42.0 Put 11.65 11.95 11.70 -0.17 7 357 43.0 Put 12.50 12.75 15.02 2.32 0 193 44.0 Put 13.35 13.60 14.87 1.32 0 278 45.0 Put 14.20 14.50 15.70 1.30 0 181 46.0 Put 15.10 15.25 15.65 0.40 0 105 47.0 Put 15.95 16.20 18.91 2.75 0 144 48.0 Put 16.85 17.10 15.75 -1.32 0 93 49.0 Put 17.55 18.35 19.25 1.27 0 28 50.0 Put 18.50 19.25 21.60 2.70 0 730 51.0 Put 19.40 20.15 17.56 -2.27 0 11 52.0 Put 20.35 21.10 18.75 -2.01 0 149 53.0 Put 21.25 22.05 22.35 0.66 6 17 54.0 Put 22.40 22.95 20.95 -1.68 0 20 55.0 Put 23.35 23.90 23.65 0.07 832 4 56.0 Put 24.10 24.85 22.25 -2.29 0 24 57.0 Put 25.05 25.80 21.50 -4.01 0 216 58.0 Put 26.00 26.75 27.10 0.63 2 0 59.0 Put 26.95 27.70 20.79 -6.64 0 250 60.0 Put 28.15 28.80 28.53 0.14 300 470 61.0 Put 28.90 29.60 0.00 0.00 0 0 62.0 Put 29.85 30.55 25.60 -4.72 0 157 63.0 Put 30.80 31.75 0.00 0.00 0 0 64.0 Put 31.80 32.70 0.00 0.00 0 0 65.0 Put 32.75 33.65 35.53 2.24 0 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 94 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.75 11.75 10.40 -1.18 0 7 23.0 Call 9.95 10.95 8.95 -1.65 0 9 24.0 Call 9.25 10.20 9.00 -0.88 0 15 25.0 Call 9.10 9.30 8.35 -0.82 0 7 26.0 Call 8.45 8.65 7.50 -1.03 1 15 27.0 Call 7.75 8.05 6.16 -1.80 0 3 28.0 Call 7.15 7.45 6.50 -0.89 0 79 29.0 Call 6.60 6.90 6.62 -0.21 1 6 30.0 Call 6.10 6.35 5.55 -0.71 0 189 31.0 Call 5.60 5.90 5.72 -0.08 19 499 32.0 Call 5.15 5.45 5.40 0.06 6 41 33.0 Call 4.75 5.00 4.80 -0.08 18 49 34.0 Call 4.30 4.65 4.50 0.00 4 410 35.0 Call 4.05 4.25 4.18 0.07 1 172 36.0 Call 3.45 3.90 3.85 0.12 2 138 37.0 Call 3.35 3.60 3.40 -0.07 7 220 38.0 Call 3.05 3.35 2.69 -0.53 3 663 39.0 Call 2.91 3.10 2.98 0.00 6 221 40.0 Call 2.67 2.81 2.70 -0.05 15 1,443 41.0 Call 2.44 2.58 2.51 0.00 6 1,308 42.0 Call 2.12 2.42 1.86 -0.42 0 310 43.0 Call 2.06 2.21 2.12 0.00 3 107 44.0 Call 1.88 2.04 1.65 -0.32 0 71 45.0 Call 1.72 1.90 1.73 -0.08 11 4,925 46.0 Call 1.61 1.76 1.36 -0.32 0 130 47.0 Call 1.47 1.63 1.13 -0.42 0 41 48.0 Call 1.37 1.52 1.41 -0.04 0 59 49.0 Call 1.27 1.41 1.12 -0.22 0 35 50.0 Call 1.18 1.31 1.17 -0.08 33 505 51.0 Call 1.09 1.22 1.14 -0.01 1 31 52.0 Call 0.98 1.12 0.99 -0.07 0 164 53.0 Call 0.92 1.08 0.99 0.00 0 29 54.0 Call 0.65 0.99 0.89 -0.02 0 127 55.0 Call 0.81 0.93 0.66 -0.21 10 164 56.0 Call 0.77 0.88 0.81 -0.01 20 777 60.0 Call 0.53 0.71 0.50 -0.13 0 6,103 65.0 Call 0.41 0.53 0.49 0.02 91 460 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.08 1.73 1.51 0.10 0 1,209 23.0 Put 1.38 1.48 1.75 0.32 0 1,036 24.0 Put 1.65 1.76 2.10 0.40 0 979 25.0 Put 1.95 2.06 2.40 0.40 0 110 26.0 Put 2.28 2.41 2.98 0.62 0 67 27.0 Put 2.65 3.10 3.23 0.43 0 16 28.0 Put 3.00 3.55 3.36 0.12 22 97 29.0 Put 3.45 4.00 4.10 0.43 0 66 30.0 Put 3.95 4.20 4.00 -0.11 7 105 31.0 Put 4.40 4.90 6.20 1.55 0 85 32.0 Put 5.00 5.40 5.35 0.16 1 10 33.0 Put 5.55 5.80 5.75 0.01 87 209 34.0 Put 6.15 6.55 6.30 -0.05 12 36 35.0 Put 6.80 7.10 6.93 -0.04 3 79 36.0 Put 7.45 7.75 7.60 0.02 6 21 37.0 Put 8.15 8.45 10.27 1.94 0 19 38.0 Put 8.90 9.20 10.15 1.07 0 73 39.0 Put 9.60 9.90 9.70 -0.14 6 51 40.0 Put 10.35 10.70 10.41 -0.19 4 216 41.0 Put 11.15 11.45 11.31 -0.06 22 43 42.0 Put 11.95 12.30 14.50 2.36 0 5 43.0 Put 12.75 13.10 14.90 1.92 0 16 44.0 Put 13.60 13.95 15.41 1.59 0 43 45.0 Put 14.45 14.80 16.11 1.44 0 14 46.0 Put 15.30 15.65 14.15 -1.39 0 33 47.0 Put 16.20 16.55 15.00 -1.41 0 3 48.0 Put 17.10 17.35 16.00 -1.30 0 1 49.0 Put 18.00 18.25 16.60 -1.60 0 30 50.0 Put 18.90 19.15 17.20 -1.91 0 4 51.0 Put 19.60 21.25 18.50 -1.51 0 14 52.0 Put 20.50 22.65 19.35 -1.57 0 10 53.0 Put 21.40 22.25 20.25 -1.59 0 5 54.0 Put 22.35 24.20 21.10 -1.67 0 27 55.0 Put 23.30 24.95 22.00 -1.73 0 26 56.0 Put 24.25 25.05 23.10 -1.58 0 247 60.0 Put 28.00 30.35 26.50 -1.99 0 6,050 65.0 Put 32.80 35.25 30.50 -2.83 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 172 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.05 17.30 0.00 0.00 0 0 17.0 Call 14.40 16.45 0.00 0.00 0 0 18.0 Call 14.50 15.65 14.85 -0.45 1 0 19.0 Call 12.85 14.85 14.00 -0.51 1 7 20.0 Call 12.95 14.15 12.20 -1.56 0 44 21.0 Call 12.25 13.40 12.64 -0.39 13 20 22.0 Call 11.55 12.75 10.56 -1.78 0 6 23.0 Call 11.40 12.10 9.90 -1.79 0 6 24.0 Call 10.90 11.15 11.34 0.21 1 0 25.0 Call 10.35 10.60 8.66 -1.90 0 295 26.0 Call 9.75 10.00 8.65 -1.35 0 21 27.0 Call 9.15 9.50 7.61 -1.83 0 12 28.0 Call 8.65 8.95 7.20 -1.68 0 23 29.0 Call 8.15 8.50 8.08 -0.24 2 39 30.0 Call 7.70 8.05 7.84 0.00 26 435 31.0 Call 7.30 7.60 7.17 -0.23 4 33 32.0 Call 6.90 7.15 7.05 0.04 211 42 33.0 Call 6.50 6.75 6.62 -0.01 6 56 34.0 Call 6.15 6.40 4.85 -1.43 0 151 35.0 Call 5.80 6.05 5.94 0.02 17 300 36.0 Call 5.30 5.80 5.38 -0.18 1 77 37.0 Call 4.85 5.45 5.17 -0.06 2 54 38.0 Call 4.85 5.15 4.90 -0.07 18 175 39.0 Call 4.40 4.90 3.85 -0.86 0 137 40.0 Call 4.35 4.70 4.45 0.00 34 642 41.0 Call 3.95 4.40 3.72 -0.47 0 80 42.0 Call 3.70 4.15 3.18 -0.75 0 955 43.0 Call 3.40 3.90 3.70 0.03 10 94 44.0 Call 3.25 3.75 2.87 -0.65 0 231 45.0 Call 3.25 3.55 3.45 0.07 25 199 46.0 Call 3.05 3.35 2.71 -0.52 0 13 47.0 Call 3.00 3.20 4.00 0.91 0 12 48.0 Call 2.87 3.05 2.85 -0.09 150 388 49.0 Call 2.64 2.90 2.27 -0.53 0 42 50.0 Call 2.55 2.76 2.60 -0.05 7 1,045 51.0 Call 2.42 2.63 3.45 0.92 0 20 52.0 Call 2.31 2.51 2.38 -0.03 74 155 53.0 Call 2.19 2.39 2.77 0.48 0 68 54.0 Call 2.09 2.27 4.70 2.52 0 122 55.0 Call 1.99 2.17 1.97 -0.11 5 246 56.0 Call 1.90 2.08 1.64 -0.35 0 53 57.0 Call 1.82 1.99 4.20 2.30 0 18 58.0 Call 1.73 1.92 2.27 0.44 0 39 59.0 Call 1.65 1.85 3.90 2.15 0 21 60.0 Call 1.59 1.76 1.43 -0.24 3 452 61.0 Call 1.49 1.69 1.36 -0.24 0 57 62.0 Call 1.45 1.62 1.30 -0.23 0 47 63.0 Call 1.39 1.56 1.20 -0.27 0 143 64.0 Call 1.31 1.51 1.22 -0.19 0 42 65.0 Call 1.25 1.44 1.37 0.02 21 2,039 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.75 0.85 0.78 -0.02 9 41 17.0 Put 0.89 1.14 1.26 0.25 0 24 18.0 Put 1.12 1.32 1.63 0.41 0 1 19.0 Put 1.35 1.53 1.91 0.47 0 144 20.0 Put 1.62 1.77 1.75 0.05 15 201 21.0 Put 1.91 2.05 2.07 0.09 8 381 22.0 Put 2.22 2.37 3.08 0.79 0 28 23.0 Put 2.55 2.71 2.62 -0.03 84 537 24.0 Put 2.94 3.35 3.85 0.76 0 33 25.0 Put 3.30 3.80 3.55 0.02 9 242 26.0 Put 3.70 4.20 4.25 0.28 0 204 27.0 Put 4.20 4.65 4.72 0.31 0 215 28.0 Put 4.65 5.15 4.95 0.10 1 89 29.0 Put 5.15 5.40 5.50 0.20 40 209 30.0 Put 5.70 5.95 5.84 0.01 14 266 31.0 Put 6.25 6.50 6.50 0.12 3 68 32.0 Put 6.85 7.20 6.97 -0.03 11 27 33.0 Put 7.40 7.80 8.35 0.73 0 137 34.0 Put 8.05 8.50 9.80 1.53 0 12 35.0 Put 8.70 9.25 9.80 0.89 0 195 36.0 Put 9.40 9.95 11.13 1.58 0 57 37.0 Put 10.10 10.60 10.85 0.63 0 30 38.0 Put 10.80 11.20 11.90 0.94 0 32 39.0 Put 11.50 11.90 12.70 1.00 0 29 40.0 Put 12.25 12.65 13.10 0.66 0 433 41.0 Put 13.00 13.40 11.50 -1.69 0 12 42.0 Put 13.80 14.15 14.60 0.67 0 31 43.0 Put 14.55 14.95 15.53 0.86 0 41 44.0 Put 15.35 15.75 18.07 2.55 0 205 45.0 Put 16.15 16.55 15.88 -0.49 0 81 46.0 Put 17.00 17.40 0.00 0.00 0 0 47.0 Put 17.80 18.25 14.92 -3.16 0 1 48.0 Put 18.65 19.05 16.00 -2.94 0 1 49.0 Put 19.50 19.90 0.00 0.00 0 0 50.0 Put 20.40 20.80 23.10 2.45 0 601 51.0 Put 21.25 21.65 24.00 2.48 0 110 52.0 Put 22.15 22.55 24.10 1.70 0 50 53.0 Put 23.00 23.40 20.70 -2.58 0 1 54.0 Put 23.90 24.35 0.00 0.00 0 0 55.0 Put 24.80 25.25 22.00 -3.07 0 0 56.0 Put 25.70 26.10 0.00 0.00 0 0 57.0 Put 26.65 27.00 0.00 0.00 0 0 58.0 Put 27.55 27.85 30.45 2.63 0 3 59.0 Put 28.50 28.80 0.00 0.00 0 0 60.0 Put 29.40 29.70 24.43 -5.23 0 42 61.0 Put 30.35 30.65 0.00 0.00 0 0 62.0 Put 31.20 31.55 0.00 0.00 0 0 63.0 Put 31.95 33.70 29.78 -2.68 0 10 64.0 Put 32.90 33.80 0.00 0.00 0 0 65.0 Put 33.85 35.55 28.60 -5.74 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 185 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 11.70 12.85 10.10 -2.37 0 19 23.0 Call 11.20 12.20 9.90 -1.94 0 18 24.0 Call 10.95 11.35 9.65 -1.56 0 5 25.0 Call 10.35 10.80 0.00 0.00 0 0 26.0 Call 9.85 10.20 8.20 -1.88 0 44 27.0 Call 9.30 9.65 8.90 -0.63 0 76 28.0 Call 8.80 9.20 7.65 -1.33 0 54 29.0 Call 8.25 8.70 7.11 -1.32 0 6 30.0 Call 7.85 8.25 7.37 -0.59 5 116 31.0 Call 7.40 7.85 6.55 -0.98 1 19 32.0 Call 6.95 7.45 7.45 0.29 50 31 33.0 Call 6.65 7.00 6.75 -0.04 4 91 34.0 Call 6.10 6.65 5.35 -1.06 0 141 35.0 Call 5.80 6.30 5.25 -0.79 0 54 36.0 Call 5.35 5.95 5.10 -0.57 0 46 37.0 Call 4.75 5.70 5.00 -0.34 0 55 38.0 Call 4.85 5.40 4.50 -0.57 3 53 39.0 Call 4.25 5.15 4.20 -0.60 7 56 40.0 Call 4.40 4.90 4.08 -0.45 0 252 41.0 Call 3.75 4.65 3.95 -0.31 0 109 42.0 Call 3.50 4.40 3.45 -0.54 0 42 43.0 Call 3.30 4.20 4.23 0.43 0 57 44.0 Call 3.40 4.00 3.50 -0.17 0 52 45.0 Call 3.25 3.85 3.15 -0.39 0 181 46.0 Call 3.25 3.65 2.95 -0.46 0 37 47.0 Call 3.05 3.45 2.82 -0.46 0 53 48.0 Call 3.05 3.25 3.10 -0.05 154 574 49.0 Call 2.87 3.15 3.00 -0.02 1 12 50.0 Call 2.76 3.05 2.83 -0.06 86 261 51.0 Call 2.53 3.15 6.10 3.34 0 1 52.0 Call 2.51 2.71 2.55 -0.08 79 97 53.0 Call 2.40 2.64 2.50 -0.02 1 45 54.0 Call 2.29 2.52 1.65 -0.76 0 14 55.0 Call 2.19 2.41 2.25 -0.05 1 266 56.0 Call 2.09 2.34 1.50 -0.71 0 74 60.0 Call 1.76 1.95 1.79 -0.07 60 287 65.0 Call 1.35 1.59 1.46 -0.01 2 1,602 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.05 2.90 3.25 0.75 0 4 23.0 Put 2.60 3.20 3.50 0.62 0 4 24.0 Put 3.00 3.50 3.26 0.01 1 2 25.0 Put 3.30 4.00 0.00 0.00 0 0 26.0 Put 3.90 4.40 4.90 0.76 0 273 27.0 Put 4.35 4.85 4.58 -0.01 1 4 28.0 Put 4.80 5.35 6.00 0.96 0 18 29.0 Put 5.30 5.65 6.90 1.40 0 223 30.0 Put 5.85 6.20 6.59 0.56 1 22 31.0 Put 6.40 6.75 7.00 0.40 0 34 32.0 Put 7.00 7.60 6.59 -0.64 0 50 33.0 Put 7.60 8.15 7.09 -0.77 0 88 34.0 Put 8.25 8.80 9.37 0.88 0 55 35.0 Put 8.90 9.40 9.78 0.66 0 32 36.0 Put 9.55 10.15 11.50 1.75 0 14 37.0 Put 10.25 10.85 12.00 1.58 0 310 38.0 Put 10.95 11.45 11.36 0.21 15 40 39.0 Put 11.60 12.15 9.10 -2.78 0 25 40.0 Put 12.45 12.90 13.48 0.87 0 18 41.0 Put 13.20 13.65 12.30 -1.05 0 1 42.0 Put 13.95 14.40 0.00 0.00 0 0 43.0 Put 14.75 15.20 12.80 -2.09 0 2 44.0 Put 15.55 16.00 17.75 1.99 0 3 45.0 Put 16.35 16.80 16.20 -0.43 0 1 46.0 Put 17.20 17.65 0.00 0.00 0 0 47.0 Put 18.00 18.50 0.00 0.00 0 0 48.0 Put 18.85 19.30 0.00 0.00 0 0 49.0 Put 19.75 20.15 0.00 0.00 0 0 50.0 Put 20.55 21.00 18.55 -2.43 0 2 51.0 Put 21.45 21.95 0.00 0.00 0 0 52.0 Put 22.30 22.80 0.00 0.00 0 0 53.0 Put 23.20 23.70 0.00 0.00 0 0 54.0 Put 24.10 24.55 0.00 0.00 0 0 55.0 Put 25.05 25.45 22.45 -2.94 0 2 56.0 Put 25.95 26.40 28.45 2.15 0 622 60.0 Put 29.55 30.10 29.20 -0.74 0 18 65.0 Put 33.80 36.50 32.20 -2.35 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 277 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 11.30 13.85 11.35 -1.93 0 26 23.0 Call 12.55 13.00 12.05 -0.65 0 43 24.0 Call 12.00 12.45 10.30 -1.87 0 61 25.0 Call 11.50 12.00 10.95 -0.73 0 163 26.0 Call 10.95 11.45 10.43 -0.77 0 54 27.0 Call 10.50 11.00 8.70 -2.01 0 16 28.0 Call 10.00 10.50 9.51 -0.75 0 3 29.0 Call 9.60 10.10 8.64 -1.17 0 22 30.0 Call 9.15 9.70 8.15 -1.25 0 126 31.0 Call 8.80 9.35 8.30 -0.68 0 6 32.0 Call 8.35 8.95 7.82 -0.83 0 21 33.0 Call 8.05 8.60 6.55 -1.78 0 185 34.0 Call 7.75 8.25 7.75 -0.25 8 53 35.0 Call 7.40 7.95 6.85 -0.82 2 18 36.0 Call 7.10 7.60 6.25 -1.10 0 9 37.0 Call 6.70 7.30 6.90 -0.12 0 30 38.0 Call 6.45 7.10 6.85 0.15 0 16 39.0 Call 5.75 6.80 6.62 0.25 0 39 40.0 Call 5.60 6.50 5.72 -0.37 0 91 41.0 Call 5.50 6.35 5.35 -0.51 0 540 42.0 Call 5.15 6.00 5.30 -0.33 1 49 43.0 Call 4.95 5.85 5.10 -0.31 1 125 44.0 Call 4.80 5.60 4.40 -0.78 0 90 45.0 Call 4.55 5.40 4.25 -0.71 0 125 46.0 Call 4.35 5.15 4.00 -0.74 0 4 47.0 Call 4.00 5.00 4.25 -0.27 0 31 48.0 Call 3.80 4.80 4.85 0.49 0 5 49.0 Call 3.65 4.65 7.80 3.57 0 4 50.0 Call 4.00 4.55 3.92 -0.19 0 60 51.0 Call 3.25 4.40 11.70 7.71 0 2 52.0 Call 3.30 4.20 3.48 -0.39 0 10 53.0 Call 3.60 4.05 3.80 0.05 2 20 54.0 Call 3.25 3.90 0.00 0.00 0 0 55.0 Call 3.30 3.60 3.50 -0.01 32 36 56.0 Call 3.30 3.65 3.25 -0.17 20 106 60.0 Call 2.92 3.65 2.53 -0.57 0 32 65.0 Call 2.50 2.82 2.70 0.00 2 1,318 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.00 4.00 3.40 -0.10 0 57 23.0 Put 3.40 4.45 4.55 0.63 0 21 24.0 Put 3.90 4.90 5.27 0.86 0 1 25.0 Put 4.40 5.45 6.05 1.12 0 15 26.0 Put 5.00 5.95 0.00 0.00 0 0 27.0 Put 5.40 6.50 0.00 0.00 0 0 28.0 Put 6.00 7.05 7.55 1.03 0 151 29.0 Put 6.60 7.55 7.52 0.44 0 8 30.0 Put 7.25 8.10 8.19 0.52 0 141 31.0 Put 7.95 8.55 7.90 -0.35 0 30 32.0 Put 8.60 9.35 9.39 0.46 0 234 33.0 Put 9.25 9.85 9.80 0.20 10 120 34.0 Put 9.85 10.65 10.19 -0.09 5 15 35.0 Put 10.55 11.30 11.80 0.85 0 70 36.0 Put 11.20 11.95 12.46 0.83 0 6 37.0 Put 11.95 12.70 10.68 -1.62 0 1 38.0 Put 12.65 13.60 11.10 -1.88 0 11 39.0 Put 13.35 14.35 13.50 -0.15 0 25 40.0 Put 14.10 14.95 14.90 0.53 9 129 41.0 Put 14.85 15.65 17.05 1.91 0 4 42.0 Put 15.60 16.45 16.09 0.18 0 221 43.0 Put 16.40 17.05 18.65 1.96 0 20 44.0 Put 17.15 17.80 19.65 2.18 0 1 45.0 Put 17.95 18.60 20.30 2.05 0 38 46.0 Put 18.75 19.40 21.40 2.37 0 23 47.0 Put 19.55 20.20 22.25 2.44 0 7 48.0 Put 20.40 21.05 23.05 2.41 0 1 49.0 Put 21.20 21.85 0.00 0.00 0 0 50.0 Put 22.15 22.70 23.85 1.46 0 1,166 51.0 Put 22.90 23.55 0.00 0.00 0 0 52.0 Put 23.75 24.50 26.60 2.45 0 2 53.0 Put 24.60 25.25 0.00 0.00 0 0 54.0 Put 25.45 26.10 0.00 0.00 0 0 55.0 Put 26.35 27.00 28.90 2.12 0 27 56.0 Put 27.15 27.85 29.35 1.65 0 1 60.0 Put 30.75 31.50 33.50 2.13 0 605 65.0 Put 35.15 37.55 38.50 2.54 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 389 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 17.10 18.40 16.80 -1.28 2 52 17.0 Call 16.45 17.75 15.90 -1.45 0 18 18.0 Call 14.95 17.10 15.35 -1.34 0 31 19.0 Call 15.20 16.45 14.50 -1.61 0 48 20.0 Call 15.05 15.95 14.49 -1.05 1 355 21.0 Call 14.05 15.25 12.80 -2.21 0 102 22.0 Call 14.15 14.55 13.20 -1.29 0 19 23.0 Call 13.65 14.10 12.10 -1.88 0 9 24.0 Call 13.15 13.55 22.50 9.04 0 3 25.0 Call 12.65 13.05 12.95 -0.07 2 256 26.0 Call 12.15 12.65 11.57 -1.01 0 123 27.0 Call 11.70 12.25 10.35 -1.79 0 13 28.0 Call 11.30 11.85 10.65 -1.06 1 69 29.0 Call 10.95 11.40 10.40 -0.87 0 7 30.0 Call 10.60 11.05 10.92 0.08 7 997 31.0 Call 10.20 10.75 10.20 -0.28 1 402 32.0 Call 9.85 10.35 10.20 0.08 11 122 33.0 Call 9.55 10.05 9.75 -0.05 4 37 34.0 Call 9.25 9.75 8.45 -1.04 0 25 35.0 Call 8.95 9.40 9.05 -0.13 11 298 36.0 Call 8.65 9.10 7.70 -1.18 0 106 37.0 Call 8.35 8.85 8.42 -0.17 8 61 38.0 Call 8.05 8.55 7.80 -0.51 9 131 39.0 Call 7.80 8.30 6.90 -1.15 0 94 40.0 Call 7.55 8.05 7.70 -0.09 54 855 41.0 Call 7.25 7.75 7.32 -0.22 8 164 42.0 Call 7.05 7.55 6.40 -0.90 0 187 43.0 Call 6.80 7.30 5.85 -1.21 0 550 44.0 Call 6.70 7.15 6.65 -0.18 2 1,616 45.0 Call 6.30 6.90 6.10 -0.49 0 1,800 46.0 Call 5.60 6.65 7.25 0.90 0 24 47.0 Call 5.95 6.50 10.20 4.01 0 45 48.0 Call 5.80 6.30 5.98 -0.05 1 527 49.0 Call 5.20 6.15 6.06 0.20 0 27 50.0 Call 5.60 5.95 5.75 0.05 4 1,056 51.0 Call 4.85 5.80 5.69 0.15 0 18 52.0 Call 5.20 5.80 13.15 7.76 0 3 53.0 Call 4.55 5.55 5.75 0.52 0 15 54.0 Call 4.75 5.40 5.15 0.07 0 43 55.0 Call 4.80 5.20 4.70 -0.22 0 242 56.0 Call 4.10 5.15 4.75 -0.01 0 11 57.0 Call 3.95 5.00 0.00 0.00 0 0 58.0 Call 4.30 4.80 3.90 -0.60 0 84 59.0 Call 3.70 4.75 9.20 4.80 0 2 60.0 Call 4.25 4.80 4.40 0.11 38 1,634 61.0 Call 3.45 4.60 3.68 -0.51 0 4 62.0 Call 3.35 4.35 4.70 0.62 0 6 63.0 Call 3.90 4.55 4.10 0.12 0 132 64.0 Call 3.10 4.15 4.20 0.33 0 7 65.0 Call 3.75 4.00 3.85 0.08 37 2,531 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 2.35 2.48 2.35 -0.06 6 83 17.0 Put 2.60 2.79 2.68 -0.01 1 5 18.0 Put 2.94 3.15 3.05 0.00 1 6 19.0 Put 3.00 4.25 3.42 -0.07 1 192 20.0 Put 3.70 4.05 3.90 -0.03 2 510 21.0 Put 3.75 5.05 5.00 0.58 0 443 22.0 Put 4.30 5.80 5.50 0.59 0 288 23.0 Put 4.80 6.35 6.12 0.72 0 7 24.0 Put 5.60 6.00 6.58 0.69 0 13 25.0 Put 5.85 7.35 6.80 0.34 0 116 26.0 Put 6.45 7.90 5.40 -1.62 0 11 27.0 Put 7.20 7.95 8.62 1.03 0 15 28.0 Put 7.80 8.45 8.25 0.09 9 3 29.0 Put 8.35 9.20 9.05 0.32 0 16 30.0 Put 8.95 9.55 9.30 0.01 1 306 31.0 Put 9.60 10.35 11.38 1.44 0 45 32.0 Put 10.25 10.90 11.73 1.15 0 117 33.0 Put 10.90 11.60 12.50 1.23 0 17 34.0 Put 11.55 12.30 13.10 1.14 0 9 35.0 Put 12.25 13.05 13.20 0.56 0 148 36.0 Put 12.90 13.70 14.46 1.12 0 32 37.0 Put 13.60 14.30 14.65 0.59 0 19 38.0 Put 14.30 15.25 16.60 1.83 0 839 39.0 Put 15.10 16.00 17.03 1.51 0 12 40.0 Put 15.85 16.55 17.08 0.82 0 278 41.0 Put 16.65 17.35 18.76 1.76 0 26 42.0 Put 17.35 18.20 15.90 -1.87 0 104 43.0 Put 18.15 18.95 17.98 -0.55 0 3 44.0 Put 18.90 19.70 20.94 1.65 0 200 45.0 Put 19.75 20.55 21.00 0.95 0 232 46.0 Put 20.50 21.30 0.00 0.00 0 0 47.0 Put 21.30 22.00 0.00 0.00 0 0 48.0 Put 22.15 22.80 0.00 0.00 0 0 49.0 Put 23.00 23.75 0.00 0.00 0 0 50.0 Put 23.75 24.45 26.13 1.98 0 73 51.0 Put 24.65 25.30 0.00 0.00 0 0 52.0 Put 25.45 26.15 0.00 0.00 0 0 53.0 Put 26.20 27.20 0.00 0.00 0 0 54.0 Put 27.15 27.90 0.00 0.00 0 0 55.0 Put 27.95 28.65 0.00 0.00 0 0 56.0 Put 28.85 29.65 27.30 -1.90 0 1 57.0 Put 29.80 30.40 0.00 0.00 0 0 58.0 Put 30.75 31.35 0.00 0.00 0 0 59.0 Put 31.50 32.15 0.00 0.00 0 0 60.0 Put 32.35 33.05 34.93 2.21 0 1,732 61.0 Put 33.25 34.00 33.85 0.24 484 0 62.0 Put 34.15 34.90 33.19 -1.32 0 288 63.0 Put 35.10 35.75 0.00 0.00 0 0 64.0 Put 36.00 36.70 0.00 0.00 0 0 65.0 Put 36.65 38.45 39.90 2.71 0 1,394 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 753 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 18.05 20.55 18.45 -0.78 29 73 17.0 Call 17.30 19.50 17.40 -1.35 0 4 18.0 Call 16.00 19.00 16.45 -1.83 0 5 19.0 Call 16.30 18.55 18.00 0.18 0 1 20.0 Call 16.80 18.00 17.40 0.05 31 710 21.0 Call 14.65 17.65 16.00 -0.89 9 217 22.0 Call 15.05 17.15 15.59 -0.84 1 24 23.0 Call 13.80 16.85 14.90 -1.08 0 32 24.0 Call 13.45 16.35 21.00 5.48 0 6 25.0 Call 14.55 15.55 15.50 0.43 14 1,080 26.0 Call 13.45 16.05 16.79 2.02 0 65 27.0 Call 13.05 15.75 19.40 4.93 0 30 28.0 Call 13.10 15.60 13.60 -0.57 5 34 29.0 Call 12.40 14.80 13.50 -0.38 0 19 30.0 Call 13.25 14.35 13.85 0.27 1 599 31.0 Call 12.65 14.40 12.75 -0.54 110 137 32.0 Call 11.75 13.90 12.70 -0.30 1 114 33.0 Call 12.35 13.00 12.70 -0.01 1 82 34.0 Call 11.25 13.15 12.00 -0.43 1 22 35.0 Call 11.60 13.15 11.45 -0.73 1 248 36.0 Call 10.40 13.30 9.85 -2.08 7 38 37.0 Call 10.15 13.00 9.72 -1.96 1 78 38.0 Call 10.45 12.40 11.65 0.22 0 121 39.0 Call 9.70 13.00 10.90 -0.28 0 66 40.0 Call 10.10 11.75 10.80 -0.14 0 1,074 41.0 Call 9.20 11.85 10.03 -0.66 0 34 42.0 Call 10.00 11.15 11.00 0.56 32 237 43.0 Call 8.90 11.60 8.75 -1.45 0 315 44.0 Call 8.10 11.25 10.00 0.05 0 64 45.0 Call 8.45 10.80 9.50 -0.20 0 327 46.0 Call 8.00 10.65 11.60 2.10 0 38 47.0 Call 8.20 10.60 10.90 1.53 0 16 48.0 Call 7.55 10.55 13.85 4.60 0 20 49.0 Call 7.40 10.35 21.76 12.64 0 8 50.0 Call 8.00 10.90 9.00 0.00 0 297 51.0 Call 7.50 9.85 15.00 6.13 0 26 52.0 Call 7.35 10.40 15.50 6.75 0 3 53.0 Call 6.70 9.65 15.50 6.88 0 1 54.0 Call 7.15 9.50 0.00 0.00 0 0 55.0 Call 7.85 9.35 9.00 0.63 0 77 56.0 Call 6.85 9.65 15.20 6.95 0 35 57.0 Call 6.65 9.10 8.00 -0.12 0 4 58.0 Call 7.40 8.95 8.30 0.30 0 23 59.0 Call 7.50 8.90 8.03 0.16 0 11 60.0 Call 7.20 8.45 7.90 0.15 0 845 61.0 Call 6.90 9.30 7.77 0.14 0 8 62.0 Call 7.05 7.75 7.60 0.10 20 32 63.0 Call 6.90 8.05 7.45 0.07 41 202 64.0 Call 6.95 7.50 7.41 0.16 26 95 65.0 Call 6.60 7.50 7.25 0.12 39 3,379 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 4.05 4.45 4.00 -0.27 32 18 17.0 Put 4.00 5.25 4.65 -0.18 1 3 18.0 Put 4.50 6.70 5.16 -0.22 1 0 19.0 Put 5.30 7.10 5.85 -0.08 2 1 20.0 Put 6.10 6.90 6.35 -0.14 6 142 21.0 Put 6.05 8.50 7.58 0.54 0 98 22.0 Put 6.60 9.15 6.20 -1.40 0 13 23.0 Put 7.15 9.85 7.00 -1.15 0 17 24.0 Put 7.75 10.45 0.00 0.00 0 0 25.0 Put 8.60 9.40 9.35 0.09 28 1,566 26.0 Put 8.95 11.70 10.41 0.44 0 20 27.0 Put 9.60 12.30 10.08 -0.59 0 4 28.0 Put 10.20 13.10 12.24 0.86 0 4 29.0 Put 12.00 12.50 12.15 0.06 2 33 30.0 Put 11.90 13.00 12.55 -0.25 20 93 31.0 Put 12.50 14.10 0.00 0.00 0 0 32.0 Put 13.20 15.15 0.00 0.00 0 0 33.0 Put 13.90 15.60 0.00 0.00 0 0 34.0 Put 14.60 17.05 15.90 0.26 0 5 35.0 Put 15.00 17.05 15.00 -1.39 0 13 36.0 Put 15.75 17.85 0.00 0.00 0 0 37.0 Put 16.50 18.60 16.31 -1.57 0 12 38.0 Put 17.35 20.05 19.51 0.88 0 12 39.0 Put 17.95 20.75 20.60 1.22 0 25 40.0 Put 18.75 21.55 21.24 1.11 0 905 41.0 Put 19.50 22.30 18.80 -2.08 0 21 42.0 Put 20.25 23.15 20.95 -0.68 0 131 43.0 Put 20.95 23.95 21.00 -1.38 0 19 44.0 Put 21.80 24.75 25.00 1.87 0 11 45.0 Put 22.75 25.95 25.35 1.47 0 2 46.0 Put 23.35 26.35 0.00 0.00 0 0 47.0 Put 24.65 26.40 25.50 -0.04 3 3 48.0 Put 25.15 27.95 0.00 0.00 0 0 49.0 Put 25.95 28.85 0.00 0.00 0 0 50.0 Put 26.80 29.65 25.94 -2.20 0 37 51.0 Put 27.60 30.00 0.00 0.00 0 0 52.0 Put 28.60 30.85 0.00 0.00 0 0 53.0 Put 29.45 32.60 0.00 0.00 0 0 54.0 Put 30.35 33.65 0.00 0.00 0 0 55.0 Put 31.20 33.90 33.90 1.41 0 1 56.0 Put 32.05 34.70 34.60 1.24 0 4 57.0 Put 32.90 35.55 0.00 0.00 0 0 58.0 Put 33.75 36.40 36.59 1.50 0 8 59.0 Put 34.50 37.30 0.00 0.00 0 0 60.0 Put 35.35 38.15 38.77 1.94 0 385 61.0 Put 36.35 39.60 0.00 0.00 0 0 62.0 Put 37.20 40.50 40.25 1.68 0 9 63.0 Put 37.50 41.40 41.10 1.66 0 4 64.0 Put 38.55 42.20 0.00 0.00 0 0 65.0 Put 39.10 42.30 41.00 -0.18 10 208 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2021 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 28, 2021 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 30.90 31.12 32.46 0.00 0.00 100X100 0.00 0.00 47,655 Tue Dec 28 2021 5:42:21 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 31 2021 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 18.0 Call 14.10 14.60 0.00 0.00 0 0 19.0 Call 12.90 13.80 0.00 0.00 0 0 20.0 Call 12.20 12.60 0.00 0.00 0 0 21.0 Call 11.40 11.60 0.00 0.00 0 0 22.0 Call 10.35 10.60 10.60 0.25 1 2 23.0 Call 9.40 9.60 0.00 0.00 0 0 24.0 Call 8.40 8.60 8.40 0.03 0 12 25.0 Call 7.40 7.80 7.43 0.06 6 91 26.0 Call 6.40 6.55 6.45 0.05 47 30 27.0 Call 5.20 5.60 5.65 0.22 5 48 28.0 Call 4.45 4.60 4.45 -0.05 47 124 29.0 Call 3.50 3.60 3.60 -0.03 48 188 30.0 Call 2.61 2.71 2.65 -0.18 275 904 31.0 Call 1.80 1.93 1.82 -0.31 808 4,538 32.0 Call 1.13 1.22 1.20 -0.37 2,526 3,679 33.0 Call 0.70 0.75 0.71 -0.41 1,929 2,938 34.0 Call 0.44 0.48 0.44 -0.36 2,015 2,458 35.0 Call 0.27 0.31 0.30 -0.28 3,585 6,356 36.0 Call 0.17 0.20 0.18 -0.22 2,828 876 36.5 Call 0.14 0.16 0.14 -0.21 257 1,107 37.0 Call 0.11 0.13 0.13 -0.17 166 6,293 37.5 Call 0.09 0.11 0.08 -0.18 236 431 38.0 Call 0.07 0.09 0.08 -0.14 959 3,382 38.5 Call 0.05 0.06 0.06 -0.14 111 283 39.0 Call 0.04 0.10 0.04 -0.14 43 705 39.5 Call 0.03 0.06 0.04 -0.12 13 115 40.0 Call 0.03 0.07 0.04 -0.10 443 8,232 40.5 Call 0.02 0.06 0.03 -0.10 42 313 41.0 Call 0.01 0.07 0.02 -0.10 62 1,225 41.5 Call 0.01 0.06 0.02 -0.09 48 160 42.0 Call 0.01 0.04 0.02 -0.08 1,118 2,426 42.5 Call 0.01 0.06 0.02 -0.07 30 56 43.0 Call 0.00 0.06 0.02 -0.06 21 919 43.5 Call 0.00 0.05 0.08 0.00 0 99 44.0 Call 0.00 0.03 0.02 -0.05 16 1,108 44.5 Call 0.00 0.05 0.07 0.00 0 98 45.0 Call 0.00 0.05 0.01 -0.05 98 5,328 45.5 Call 0.00 0.05 0.06 0.00 0 23 46.0 Call 0.01 0.02 0.02 -0.04 2 640 47.0 Call 0.00 0.01 0.02 -0.03 0 648 48.0 Call 0.00 0.03 0.02 -0.02 0 1,019 49.0 Call 0.00 0.03 0.02 -0.01 0 725 50.0 Call 0.00 0.01 0.01 -0.02 315 4,784 51.0 Call 0.01 0.03 0.01 -0.01 7 414 52.0 Call 0.00 0.01 0.03 0.01 0 431 53.0 Call 0.00 0.01 0.01 0.00 0 495 54.0 Call 0.00 0.03 0.02 0.01 0 324 55.0 Call 0.00 0.03 0.03 0.02 5 1,544 56.0 Call 0.00 0.01 0.01 0.01 0 4,644 60.0 Call 0.00 0.02 0.02 0.02 0 1,336 65.0 Call 0.00 0.01 0.01 0.01 0 2,478 Strike 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 18.0 Put 0.00 0.01 0.02 0.01 0 51 19.0 Put 0.00 0.05 0.00 0.00 0 0 20.0 Put 0.00 0.03 0.01 -0.01 0 101 21.0 Put 0.00 0.05 0.01 -0.01 5 53 22.0 Put 0.00 0.03 0.02 0.00 0 428 23.0 Put 0.01 0.02 0.01 -0.02 1 92 24.0 Put 0.01 0.03 0.03 0.00 9 1,483 25.0 Put 0.01 0.03 0.02 -0.02 79 5,987 26.0 Put 0.01 0.03 0.04 -0.03 11 763 27.0 Put 0.02 0.04 0.04 -0.07 141 801 28.0 Put 0.04 0.06 0.06 -0.12 158 3,125 29.0 Put 0.07 0.09 0.09 -0.21 256 1,032 30.0 Put 0.16 0.18 0.18 -0.32 1,678 1,887 31.0 Put 0.31 0.36 0.36 -0.44 618 2,290 32.0 Put 0.66 0.75 0.69 -0.55 1,878 1,853 33.0 Put 1.22 1.28 1.26 -0.54 887 895 34.0 Put 1.92 2.03 1.69 -0.79 122 853 35.0 Put 2.75 2.85 2.80 -0.45 46 1,200 36.0 Put 3.65 3.75 3.50 -0.58 103 344 36.5 Put 4.10 4.30 3.70 -0.83 2 52 37.0 Put 4.55 4.70 4.43 -0.54 5 529 37.5 Put 4.85 5.40 5.05 -0.39 6 62 38.0 Put 5.55 5.70 5.27 -0.63 16 463 38.5 Put 5.95 6.40 7.60 1.22 0 262 39.0 Put 6.50 6.70 6.52 -0.33 25 550 39.5 Put 6.95 7.45 8.60 1.26 0 18 40.0 Put 7.50 7.75 7.55 -0.27 30 916 40.5 Put 7.95 8.35 10.95 2.64 0 21 41.0 Put 8.50 8.70 8.58 -0.21 12 557 41.5 Put 8.95 9.65 8.85 -0.43 6 8 42.0 Put 9.45 10.20 9.34 -0.43 6 69 42.5 Put 9.95 10.30 11.60 1.34 0 22 43.0 Put 10.35 11.20 10.14 -0.62 2 46 43.5 Put 10.80 11.65 12.85 1.60 0 1 44.0 Put 11.45 11.75 11.51 -0.24 14 298 44.5 Put 11.95 12.35 8.31 -3.93 0 1 45.0 Put 12.45 12.85 12.12 -0.62 6 191 45.5 Put 12.95 13.20 0.00 0.00 0 0 46.0 Put 13.45 14.05 15.10 1.37 0 21 47.0 Put 14.25 15.20 16.92 2.20 0 5 48.0 Put 15.30 16.25 9.70 -6.02 0 13 49.0 Put 16.45 16.95 16.35 -0.36 0 138 50.0 Put 17.45 18.05 14.15 -3.55 0 28 51.0 Put 18.45 18.95 12.05 -6.65 0 10 52.0 Put 19.40 20.15 21.25 1.56 0 68 53.0 Put 20.45 20.75 0.00 0.00 0 0 54.0 Put 21.40 21.90 14.00 -7.68 0 0 55.0 Put 22.45 23.10 22.12 -0.56 3 4 56.0 Put 23.45 23.85 19.66 -4.02 0 1 60.0 Put 27.40 27.90 23.30 -4.38 0 1,664 65.0 Put 32.20 32.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 7 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.30 16.60 0.00 0.00 0 0 17.0 Call 15.00 15.90 0.00 0.00 0 0 18.0 Call 14.20 14.65 0.00 0.00 0 0 19.0 Call 13.25 13.70 0.00 0.00 0 0 20.0 Call 12.40 12.65 11.20 -1.17 0 60 21.0 Call 11.40 11.60 0.00 0.00 0 0 22.0 Call 10.35 10.65 0.00 0.00 0 0 23.0 Call 9.35 9.60 9.55 0.15 2 5 24.0 Call 8.40 8.65 0.00 0.00 0 0 25.0 Call 7.40 7.70 7.65 0.18 1 36 26.0 Call 6.40 6.70 6.65 0.11 1 2 27.0 Call 5.50 5.75 5.88 0.24 2 502 28.0 Call 4.65 4.80 5.08 0.31 6 205 29.0 Call 3.80 3.95 3.91 -0.07 83 111 30.0 Call 3.00 3.15 3.10 -0.16 70 342 31.0 Call 2.36 2.42 2.37 -0.24 129 591 31.5 Call 2.06 2.14 2.07 -0.25 66 52 32.0 Call 1.78 1.86 1.82 -0.25 204 333 32.5 Call 1.53 1.61 1.49 -0.32 77 62 33.0 Call 1.31 1.39 1.37 -0.24 226 786 33.5 Call 1.11 1.19 1.27 -0.15 27 160 34.0 Call 0.97 1.03 0.98 -0.28 93 95 34.5 Call 0.82 0.88 0.98 -0.12 46 58 35.0 Call 0.70 0.75 0.73 -0.23 388 737 35.5 Call 0.59 0.67 0.69 -0.15 3 197 36.0 Call 0.51 0.56 0.57 -0.16 91 293 36.5 Call 0.43 0.49 0.50 -0.14 3 188 37.0 Call 0.37 0.42 0.40 -0.17 128 222 37.5 Call 0.31 0.37 0.33 -0.17 8 286 38.0 Call 0.27 0.33 0.31 -0.14 28 444 38.5 Call 0.24 0.28 0.27 -0.13 5 72 39.0 Call 0.21 0.24 0.23 -0.12 32 517 39.5 Call 0.19 0.22 0.18 -0.13 202 250 40.0 Call 0.16 0.19 0.18 -0.09 178 1,583 40.5 Call 0.14 0.17 0.19 -0.06 2 55 41.0 Call 0.13 0.15 0.14 -0.09 36 39 41.5 Call 0.11 0.14 0.11 -0.10 2 52 42.0 Call 0.10 0.13 0.12 -0.06 21 159 43.0 Call 0.08 0.11 0.10 -0.05 101 248 44.0 Call 0.06 0.09 0.11 -0.03 1 104 45.0 Call 0.05 0.08 0.06 -0.05 33 353 46.0 Call 0.04 0.07 0.05 -0.05 0 45 47.0 Call 0.04 0.09 0.05 -0.04 64 171 48.0 Call 0.03 0.05 0.23 0.15 0 17 49.0 Call 0.03 0.05 0.04 -0.03 0 74 50.0 Call 0.02 0.03 0.03 -0.04 0 269 55.0 Call 0.01 0.03 0.03 -0.03 200 1,380 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.02 0.03 0.02 0 56 17.0 Put 0.00 0.03 0.02 0.01 0 10 18.0 Put 0.00 0.03 0.03 0.01 0 35 19.0 Put 0.00 0.03 0.04 0.01 0 28 20.0 Put 0.00 0.03 0.02 -0.02 0 230 21.0 Put 0.00 0.03 0.03 -0.01 7 32 22.0 Put 0.02 0.04 0.03 -0.02 6 82 23.0 Put 0.02 0.05 0.07 0.00 0 47 24.0 Put 0.04 0.06 0.05 -0.05 36 127 25.0 Put 0.06 0.08 0.08 -0.06 78 342 26.0 Put 0.10 0.12 0.11 -0.10 25 415 27.0 Put 0.15 0.17 0.16 -0.15 38 452 28.0 Put 0.23 0.26 0.25 -0.20 91 250 29.0 Put 0.38 0.42 0.42 -0.23 72 266 30.0 Put 0.59 0.65 0.64 -0.29 188 805 31.0 Put 0.90 0.93 0.95 -0.34 154 786 31.5 Put 1.09 1.15 1.15 -0.35 94 33 32.0 Put 1.30 1.38 1.23 -0.51 61 1,011 32.5 Put 1.55 1.63 1.62 -0.37 41 33 33.0 Put 1.83 1.91 1.94 -0.35 110 89 33.5 Put 2.14 2.22 2.08 -0.51 322 48 34.0 Put 2.47 2.56 2.48 -0.45 5 564 34.5 Put 2.82 2.93 3.05 -0.23 0 25 35.0 Put 3.20 3.30 3.30 -0.34 17 72 35.5 Put 3.55 3.70 3.25 -0.77 2 5 36.0 Put 4.00 4.15 3.79 -0.61 102 68 36.5 Put 4.40 4.55 4.44 -0.38 5 13 37.0 Put 4.85 5.00 4.65 -0.60 2 57 37.5 Put 5.30 5.45 5.39 -0.29 3 11 38.0 Put 5.75 5.90 5.65 -0.47 6 59 38.5 Put 6.20 6.35 7.76 1.18 0 75 39.0 Put 6.65 6.80 6.58 -0.45 3 53 39.5 Put 7.10 7.35 7.48 -0.01 0 57 40.0 Put 7.55 8.15 7.55 -0.40 3 35 40.5 Put 7.80 8.55 9.07 0.64 0 7 41.0 Put 8.55 9.15 10.15 1.24 0 20 41.5 Put 9.00 9.40 10.75 1.37 0 3 42.0 Put 9.45 10.30 11.32 1.46 0 13 43.0 Put 10.25 10.95 12.09 1.26 0 6 44.0 Put 11.45 11.75 13.00 1.19 0 3 45.0 Put 12.45 13.10 0.00 0.00 0 0 46.0 Put 13.35 13.90 0.00 0.00 0 0 47.0 Put 14.45 14.90 0.00 0.00 0 0 48.0 Put 15.40 15.70 0.00 0.00 0 0 49.0 Put 16.25 17.05 0.00 0.00 0 0 50.0 Put 17.25 18.10 0.00 0.00 0 0 55.0 Put 22.40 22.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.35 16.70 0.00 0.00 0 0 17.0 Call 15.30 15.70 0.00 0.00 0 0 18.0 Call 14.30 14.70 0.00 0.00 0 0 19.0 Call 13.30 13.60 0.00 0.00 0 0 20.0 Call 12.35 12.65 0.00 0.00 0 0 21.0 Call 11.30 11.65 0.00 0.00 0 0 22.0 Call 10.35 10.75 0.00 0.00 0 0 23.0 Call 9.35 9.75 0.00 0.00 0 0 24.0 Call 8.35 8.75 0.00 0.00 0 0 25.0 Call 7.50 7.80 6.22 -1.40 0 6 26.0 Call 6.50 7.05 5.60 -1.13 0 33 27.0 Call 5.75 5.95 6.09 0.21 4 26 28.0 Call 4.95 5.10 5.30 0.21 11 92 29.0 Call 4.15 4.30 4.22 -0.13 1 184 30.0 Call 3.45 3.60 3.48 -0.17 35 411 31.0 Call 2.83 2.92 2.86 -0.20 17 138 31.5 Call 2.53 2.61 2.71 -0.07 4 70 32.0 Call 2.28 2.38 2.30 -0.22 100 342 32.5 Call 2.03 2.14 2.27 0.00 7 84 33.0 Call 1.84 1.92 1.86 -0.19 19 54 33.5 Call 1.64 1.71 1.88 0.03 1 21 34.0 Call 1.46 1.54 1.46 -0.22 74 175 34.5 Call 1.30 1.37 1.31 -0.19 33 52 35.0 Call 1.16 1.23 1.18 -0.18 108 283 35.5 Call 1.03 1.09 1.10 -0.12 0 32 36.0 Call 0.91 0.98 1.00 -0.09 14 84 36.5 Call 0.80 0.87 0.81 -0.17 5 79 37.0 Call 0.71 0.78 0.74 -0.14 52 323 37.5 Call 0.63 0.70 0.47 -0.34 0 142 38.0 Call 0.56 0.63 0.58 -0.14 67 158 38.5 Call 0.50 0.58 0.55 -0.10 9 39 39.0 Call 0.45 0.50 0.49 -0.10 87 70 39.5 Call 0.40 0.47 0.39 -0.14 1 98 40.0 Call 0.36 0.43 0.39 -0.09 147 341 40.5 Call 0.32 0.39 0.41 -0.03 0 109 41.0 Call 0.29 0.35 0.40 0.00 0 323 41.5 Call 0.27 0.32 0.29 -0.08 1 12 42.0 Call 0.24 0.30 0.28 -0.05 10 25 43.0 Call 0.20 0.25 0.19 -0.09 0 16 45.0 Call 0.15 0.18 0.17 -0.03 91 222 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.03 0.03 0.01 0 110 17.0 Put 0.00 0.03 0.04 0.01 0 7 18.0 Put 0.00 0.07 0.17 0.13 0 1 19.0 Put 0.01 0.04 0.04 0.00 0 1 20.0 Put 0.02 0.05 0.03 -0.03 11 172 21.0 Put 0.04 0.06 0.05 -0.03 1 3 22.0 Put 0.05 0.10 0.08 -0.03 5 243 23.0 Put 0.08 0.12 0.10 -0.05 21 3,422 24.0 Put 0.11 0.13 0.13 -0.08 5 3,537 25.0 Put 0.17 0.20 0.19 -0.10 43 3,443 26.0 Put 0.25 0.29 0.25 -0.16 33 3,047 27.0 Put 0.37 0.40 0.37 -0.19 53 3,561 28.0 Put 0.53 0.57 0.54 -0.22 100 156 29.0 Put 0.74 0.80 0.77 -0.25 19 3,057 30.0 Put 1.02 1.08 1.06 -0.26 51 217 31.0 Put 1.39 1.45 1.37 -0.37 48 31 31.5 Put 1.60 1.68 1.61 -0.34 2 68 32.0 Put 1.82 1.92 1.88 -0.31 30 58 32.5 Put 2.08 2.16 3.15 0.71 0 34 33.0 Put 2.36 2.47 2.37 -0.36 23 88 33.5 Put 2.66 2.74 3.89 0.86 0 3 34.0 Put 2.98 3.10 2.84 -0.51 6 25 34.5 Put 3.30 3.40 3.30 -0.38 3 4 35.0 Put 3.65 3.85 3.80 -0.24 4 87 35.5 Put 4.00 4.15 4.02 -0.38 3 34 36.0 Put 4.40 4.55 4.16 -0.61 2 62 36.5 Put 4.80 4.95 4.79 -0.37 5 3 37.0 Put 5.20 5.35 4.85 -0.71 6 29 37.5 Put 5.60 5.75 5.55 -0.43 3 16 38.0 Put 6.05 6.20 6.08 -0.32 1 60 38.5 Put 6.50 6.65 7.65 0.82 0 15 39.0 Put 6.95 7.10 6.97 -0.30 6 84 39.5 Put 7.40 7.55 8.63 0.92 0 7 40.0 Put 7.85 8.00 7.50 -0.66 4 54 40.5 Put 8.30 8.45 8.50 -0.11 0 12 41.0 Put 8.75 8.95 9.98 0.91 0 11 41.5 Put 9.25 9.40 9.17 -0.37 1 1 42.0 Put 9.65 10.00 10.91 0.90 0 11 43.0 Put 10.50 10.90 12.40 1.44 0 1 45.0 Put 12.55 12.90 15.22 2.34 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 24 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.40 16.60 0.00 0.00 0 0 17.0 Call 15.25 15.70 12.09 -3.28 0 10 18.0 Call 14.25 14.75 13.04 -1.34 0 4 19.0 Call 13.00 13.65 10.20 -3.19 0 28 20.0 Call 12.45 12.65 12.66 0.25 7 140 21.0 Call 11.45 11.65 0.00 0.00 0 0 22.0 Call 10.45 10.70 0.00 0.00 0 0 22.5 Call 9.45 10.55 14.80 4.78 0 3 23.0 Call 9.45 10.00 7.78 -1.77 0 16 24.0 Call 8.60 8.80 5.75 -2.88 0 1 25.0 Call 7.55 7.95 7.95 0.20 0 664 26.0 Call 6.75 7.00 6.22 -0.68 0 7 27.0 Call 5.95 6.15 6.25 0.18 0 732 28.0 Call 5.20 5.35 5.15 -0.15 0 47 29.0 Call 4.45 4.60 4.55 -0.03 22 389 30.0 Call 3.75 3.95 3.85 -0.09 375 1,858 31.0 Call 3.20 3.35 3.24 -0.11 34 518 32.0 Call 2.69 2.77 2.65 -0.18 166 1,031 33.0 Call 2.24 2.31 2.29 -0.09 150 745 33.5 Call 2.03 2.11 2.09 -0.09 3 54 34.0 Call 1.86 1.92 1.83 -0.15 183 2,304 34.5 Call 1.69 1.75 1.80 -0.02 60 20 35.0 Call 1.53 1.60 1.55 -0.12 285 2,052 36.0 Call 1.27 1.36 1.25 -0.14 153 871 37.0 Call 1.04 1.08 1.06 -0.09 460 1,595 38.0 Call 0.85 0.92 0.91 -0.04 551 771 39.0 Call 0.71 0.77 0.74 -0.05 1,119 792 40.0 Call 0.60 0.64 0.62 -0.04 1,491 3,250 41.0 Call 0.49 0.55 0.52 -0.04 537 539 42.0 Call 0.41 0.47 0.42 -0.05 23 499 43.0 Call 0.35 0.40 0.38 -0.03 38 604 44.0 Call 0.32 0.35 0.32 -0.03 39 465 45.0 Call 0.28 0.29 0.29 -0.01 213 2,834 46.0 Call 0.23 0.27 0.25 -0.01 82 598 47.0 Call 0.21 0.25 0.21 -0.03 33 361 48.0 Call 0.18 0.21 0.17 -0.05 15 280 49.0 Call 0.17 0.20 0.15 -0.05 1 405 50.0 Call 0.15 0.17 0.14 -0.04 204 1,123 55.0 Call 0.09 0.10 0.11 0.00 337 3,228 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.02 0.04 0.04 0.00 50 1,145 17.0 Put 0.02 0.09 0.04 -0.01 0 216 18.0 Put 0.03 0.07 0.04 -0.02 5 101 19.0 Put 0.05 0.06 0.06 -0.01 236 539 20.0 Put 0.06 0.08 0.07 -0.03 42 1,959 21.0 Put 0.08 0.10 0.10 -0.03 10 30 22.0 Put 0.12 0.13 0.18 0.00 0 57 22.5 Put 0.13 0.18 0.15 -0.05 15 90 23.0 Put 0.16 0.19 0.17 -0.07 21 180 24.0 Put 0.22 0.23 0.23 -0.09 14 105 25.0 Put 0.30 0.33 0.31 -0.13 306 3,443 26.0 Put 0.42 0.46 0.43 -0.16 6 28 27.0 Put 0.58 0.63 0.60 -0.17 14 94 28.0 Put 0.78 0.84 0.81 -0.19 15 212 29.0 Put 1.04 1.11 1.07 -0.21 248 1,644 30.0 Put 1.36 1.44 1.41 -0.23 118 3,265 31.0 Put 1.77 1.84 1.77 -0.28 42 502 32.0 Put 2.24 2.30 2.30 -0.23 305 692 33.0 Put 2.78 2.85 2.77 -0.31 52 597 33.5 Put 3.05 3.15 3.00 -0.38 1 5 34.0 Put 3.35 3.50 3.30 -0.38 22 233 34.5 Put 3.70 3.80 4.03 0.01 0 2 35.0 Put 4.05 4.15 4.18 -0.19 22 1,578 36.0 Put 4.75 4.90 4.91 -0.18 3 281 37.0 Put 5.55 5.65 5.40 -0.45 38 347 38.0 Put 6.35 6.50 6.38 -0.27 1 214 39.0 Put 7.20 7.35 7.22 -0.27 4 144 40.0 Put 8.10 8.25 7.98 -0.38 70 433 41.0 Put 9.00 9.20 8.57 -0.69 15 101 42.0 Put 9.90 10.05 11.31 1.14 0 74 43.0 Put 10.80 11.00 10.75 -0.36 1 63 44.0 Put 11.80 11.95 14.69 2.64 0 188 45.0 Put 12.70 12.95 14.26 1.25 0 118 46.0 Put 13.65 14.10 16.03 2.06 0 24 47.0 Put 14.55 14.90 12.30 -2.64 0 9 48.0 Put 15.60 16.00 12.50 -3.42 0 5 49.0 Put 16.45 16.90 13.90 -3.00 0 1 50.0 Put 17.55 17.80 20.55 2.67 0 29 55.0 Put 22.50 22.70 25.56 2.75 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 12.35 12.80 10.90 -1.58 0 12 21.0 Call 11.10 12.15 0.00 0.00 0 0 22.0 Call 10.45 11.05 0.00 0.00 0 0 23.0 Call 9.35 10.20 7.30 -2.38 0 20 24.0 Call 8.50 9.05 8.62 -0.17 0 0 25.0 Call 7.85 8.05 8.15 0.22 92 4 26.0 Call 6.95 7.20 4.80 -2.31 0 5 27.0 Call 6.25 6.40 0.00 0.00 0 0 27.5 Call 5.85 6.00 0.00 0.00 0 0 28.0 Call 5.50 5.65 4.50 -1.09 0 13 28.5 Call 5.15 5.30 4.20 -1.04 0 2 29.0 Call 4.80 4.95 4.80 -0.11 4 14 29.5 Call 4.50 4.60 4.40 -0.20 0 14 30.0 Call 4.15 4.30 4.50 0.21 7 62 30.5 Call 3.85 4.00 3.20 -0.80 0 331 31.0 Call 3.55 3.70 3.61 -0.11 46 4,181 31.5 Call 3.30 3.45 3.60 0.14 6 27 32.0 Call 3.05 3.20 3.12 -0.08 4 71 32.5 Call 2.84 2.94 2.85 -0.12 11 12 33.0 Call 2.62 2.74 2.67 -0.09 64 23 33.5 Call 2.42 2.52 2.59 0.04 10 3 34.0 Call 2.23 2.32 2.40 0.04 3 48 34.5 Call 2.04 2.15 2.22 0.03 10 10 35.0 Call 1.89 1.98 1.94 -0.08 22 154 35.5 Call 1.73 1.83 1.84 -0.03 3 6 36.0 Call 1.59 1.70 1.72 0.00 19 67 36.5 Call 1.46 1.57 1.42 -0.17 0 18 37.0 Call 1.34 1.45 1.50 0.05 22 157 38.0 Call 1.12 1.23 1.17 -0.05 24 137 39.0 Call 0.94 1.06 1.04 -0.01 10 31 40.0 Call 0.80 0.90 0.88 -0.04 65 71 41.0 Call 0.68 0.78 0.75 -0.03 18 24 42.0 Call 0.58 0.67 0.60 -0.08 3 60 43.0 Call 0.49 0.57 0.54 -0.04 22 26 45.0 Call 0.39 0.45 0.42 0.00 173 116 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.10 0.14 0.10 -0.05 3 106 21.0 Put 0.12 0.18 0.15 -0.05 1 13 22.0 Put 0.19 0.23 0.18 -0.08 2 24 23.0 Put 0.26 0.29 0.27 -0.09 4 143 24.0 Put 0.36 0.40 0.34 -0.12 12 20 25.0 Put 0.48 0.53 0.49 -0.12 29 199 26.0 Put 0.63 0.70 0.61 -0.18 4 64 27.0 Put 0.82 0.90 0.84 -0.18 7 63 27.5 Put 0.95 1.02 0.94 -0.20 44 55 28.0 Put 1.07 1.15 1.04 -0.23 13 37 28.5 Put 1.22 1.30 1.22 -0.20 21 26 29.0 Put 1.38 1.45 1.36 -0.23 152 180 29.5 Put 1.55 1.63 1.60 -0.18 1 21 30.0 Put 1.74 1.83 1.68 -0.29 6 110 30.5 Put 1.94 2.01 2.56 0.38 0 19 31.0 Put 2.15 2.24 2.01 -0.40 12 15 31.5 Put 2.37 2.46 2.25 -0.39 5 1 32.0 Put 2.63 2.71 2.70 -0.18 1 15 32.5 Put 2.90 2.98 3.00 -0.15 3 20 33.0 Put 3.15 3.30 2.94 -0.50 6 1 33.5 Put 3.45 3.60 5.52 1.79 0 10 34.0 Put 3.75 3.90 3.49 -0.55 4 28 34.5 Put 4.05 4.20 0.00 0.00 0 0 35.0 Put 4.40 4.55 4.17 -0.53 4 73 35.5 Put 4.75 4.90 6.56 1.51 0 2 36.0 Put 5.10 5.25 5.58 0.18 0 52 36.5 Put 5.50 5.65 7.40 1.63 0 2 37.0 Put 5.85 6.05 5.67 -0.46 6 38 38.0 Put 6.65 6.85 6.56 -0.34 4 29 39.0 Put 7.45 7.65 7.72 -0.02 0 10 40.0 Put 8.30 8.50 7.92 -0.68 1 6 41.0 Put 9.15 9.40 8.86 -0.60 2 3 42.0 Put 10.05 10.35 10.20 -0.16 0 7 43.0 Put 11.00 11.30 10.59 -0.67 1 12 45.0 Put 12.85 13.05 15.87 2.77 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 12.30 12.95 0.00 0.00 0 0 21.0 Call 11.35 11.95 0.00 0.00 0 0 22.0 Call 10.50 10.95 0.00 0.00 0 0 23.0 Call 9.55 10.10 0.00 0.00 0 0 24.0 Call 8.80 9.10 0.00 0.00 0 0 25.0 Call 7.95 8.20 0.00 0.00 0 0 26.0 Call 7.15 7.40 0.00 0.00 0 0 26.5 Call 6.80 7.00 0.00 0.00 0 0 27.0 Call 6.40 6.60 0.00 0.00 0 0 27.5 Call 6.00 6.25 0.00 0.00 0 0 28.0 Call 5.65 5.90 0.00 0.00 0 0 28.5 Call 5.35 5.55 0.00 0.00 0 0 29.0 Call 5.00 5.20 0.00 0.00 0 0 29.5 Call 4.70 4.90 4.86 0.02 1 0 30.0 Call 4.40 4.60 4.51 -0.03 5 0 30.5 Call 4.10 4.30 0.00 0.00 0 0 31.0 Call 3.85 4.05 0.00 0.00 0 0 31.5 Call 3.55 3.75 3.75 0.01 3 5 32.0 Call 3.30 3.50 3.43 -0.07 15 12 32.5 Call 3.10 3.25 3.20 -0.08 27 10 33.0 Call 2.92 3.05 3.06 -0.01 17 100 33.5 Call 2.70 2.85 2.79 -0.07 1 0 34.0 Call 2.51 2.67 2.72 0.05 9 0 34.5 Call 2.30 2.54 0.00 0.00 0 0 35.0 Call 2.15 2.31 2.33 0.00 3 1 35.5 Call 2.01 2.15 0.00 0.00 0 0 36.0 Call 1.88 2.02 2.05 0.04 10 6 36.5 Call 1.74 1.91 0.00 0.00 0 0 37.0 Call 1.64 1.74 1.70 0.00 1 0 38.0 Call 1.38 1.52 1.55 0.00 2 0 39.0 Call 1.19 1.36 1.20 0.00 1 0 40.0 Call 1.02 1.15 1.06 0.00 6 0 41.0 Call 0.87 1.01 0.96 0.00 20 0 42.0 Call 0.77 0.90 0.84 0.00 5 0 43.0 Call 0.65 0.81 0.73 0.00 1 0 45.0 Call 0.52 0.61 0.53 0.00 18 0 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.05 0.30 0.00 0.00 0 0 21.0 Put 0.16 0.29 0.00 0.00 0 0 22.0 Put 0.25 0.34 0.26 0.00 3 0 23.0 Put 0.33 0.45 0.00 0.00 0 0 24.0 Put 0.43 0.57 0.47 0.00 16 0 25.0 Put 0.58 0.71 0.66 0.00 3 0 26.0 Put 0.76 0.91 0.85 -0.13 104 1 26.5 Put 0.88 1.02 0.00 0.00 0 0 27.0 Put 0.99 1.15 1.02 -0.20 9 1 27.5 Put 1.13 1.28 1.12 -0.23 4 1 28.0 Put 1.24 1.42 1.35 -0.16 7 10 28.5 Put 1.44 1.58 0.00 0.00 0 0 29.0 Put 1.57 1.75 1.61 -0.25 11 11 29.5 Put 1.78 1.93 0.00 0.00 0 0 30.0 Put 1.98 2.13 2.02 -0.23 3 1 30.5 Put 2.18 2.34 3.00 0.54 0 1 31.0 Put 2.42 2.56 2.43 -0.27 3 1 31.5 Put 2.66 2.81 0.00 0.00 0 0 32.0 Put 2.91 3.10 2.91 -0.30 3 0 32.5 Put 3.20 3.35 0.00 0.00 0 0 33.0 Put 3.50 3.65 3.25 -0.53 11 10 33.5 Put 3.75 4.00 3.69 -0.39 1 0 34.0 Put 4.10 4.20 3.80 -0.58 1 0 34.5 Put 4.40 4.55 0.00 0.00 0 0 35.0 Put 4.75 4.90 5.04 0.00 0 4 35.5 Put 5.05 5.25 4.94 -0.44 2 0 36.0 Put 5.45 5.65 6.23 0.50 0 1 36.5 Put 5.80 5.95 0.00 0.00 0 0 37.0 Put 6.20 6.35 0.00 0.00 0 0 38.0 Put 6.95 7.15 6.88 0.00 1 0 39.0 Put 7.70 7.95 7.77 0.00 1 0 40.0 Put 8.55 8.80 0.00 0.00 0 0 41.0 Put 9.35 9.60 0.00 0.00 0 0 42.0 Put 10.30 10.50 10.18 0.00 1 0 43.0 Put 11.20 11.40 0.00 0.00 0 0 45.0 Put 13.00 13.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 52 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 12.60 12.85 12.90 0.28 2 5 21.0 Call 11.70 11.95 0.00 0.00 0 0 22.0 Call 10.65 11.05 11.40 0.56 3 0 23.0 Call 9.95 10.15 7.45 -2.54 0 5 24.0 Call 9.10 9.30 6.55 -2.61 0 1 25.0 Call 8.30 8.50 8.30 -0.07 2 7 26.0 Call 7.55 7.75 7.65 0.03 26 36 27.0 Call 6.85 7.00 6.90 -0.01 8 16 28.0 Call 6.15 6.35 6.22 -0.03 4 41 29.0 Call 5.50 5.70 5.75 0.13 6 141 30.0 Call 4.95 5.10 5.00 -0.04 3 112 31.0 Call 4.40 4.55 4.48 -0.05 53 125 32.0 Call 3.95 4.05 3.99 -0.04 611 610 33.0 Call 3.50 3.65 3.50 -0.10 96 27 34.0 Call 3.10 3.25 3.10 -0.10 540 136 35.0 Call 2.77 2.88 2.93 0.08 236 126 36.0 Call 2.46 2.56 2.43 -0.10 116 93 37.0 Call 2.18 2.28 2.24 -0.01 19 44 38.0 Call 1.94 2.03 1.94 -0.06 126 83 39.0 Call 1.72 1.80 1.77 -0.01 17 102 40.0 Call 1.53 1.60 1.53 -0.05 207 723 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.28 0.32 0.28 -0.05 183 296 21.0 Put 0.35 0.40 0.40 -0.04 4 258 22.0 Put 0.46 0.52 0.45 -0.10 77 444 23.0 Put 0.59 0.66 0.64 -0.06 24 160 24.0 Put 0.76 0.83 0.75 -0.13 7 13 25.0 Put 0.95 1.04 0.98 -0.10 75 359 26.0 Put 1.18 1.28 1.21 -0.13 37 657 27.0 Put 1.45 1.56 1.40 -0.23 5 244 28.0 Put 1.77 1.89 1.82 -0.15 44 181 29.0 Put 2.13 2.25 2.18 -0.16 22 41 30.0 Put 2.55 2.66 2.51 -0.25 68 167 31.0 Put 3.00 3.15 2.90 -0.35 39 394 32.0 Put 3.50 3.65 3.61 -0.14 99 28 33.0 Put 4.05 4.20 4.20 -0.13 54 19 34.0 Put 4.70 4.80 4.81 -0.12 1 5 35.0 Put 5.35 5.45 5.22 -0.36 15 36 36.0 Put 6.00 6.15 6.05 -0.21 1 16 37.0 Put 6.75 6.90 7.90 0.92 0 17 38.0 Put 7.50 7.60 8.78 1.05 0 3 39.0 Put 8.25 8.40 8.52 0.01 0 15 40.0 Put 9.05 9.20 9.08 -0.23 17 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 80 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.20 17.50 15.35 -1.13 0 27 17.0 Call 15.05 16.55 15.75 0.20 0 50 18.0 Call 14.40 15.65 0.00 0.00 0 0 19.0 Call 13.35 14.75 0.00 0.00 0 0 20.0 Call 12.45 13.85 13.30 0.45 2 404 21.0 Call 11.90 13.00 12.31 0.31 0 81 22.0 Call 11.10 12.15 10.12 -1.05 0 5 23.0 Call 10.25 11.30 10.30 -0.07 0 20 24.0 Call 9.45 10.55 8.40 -1.21 0 98 25.0 Call 8.70 9.55 9.00 0.10 2 448 26.0 Call 8.15 8.40 7.25 -0.95 0 68 27.0 Call 7.50 7.75 5.70 -1.84 0 167 28.0 Call 6.80 7.25 7.25 0.32 3 261 29.0 Call 6.25 6.55 6.43 0.07 21 338 30.0 Call 5.80 6.05 6.07 0.24 438 3,158 31.0 Call 5.20 5.65 5.43 0.08 36 432 32.0 Call 4.70 5.05 4.94 0.05 57 516 33.0 Call 4.35 4.60 4.52 0.03 47 137 34.0 Call 3.95 4.25 4.29 0.20 36 474 35.0 Call 3.70 3.85 3.80 0.05 600 1,767 36.0 Call 3.30 3.60 3.50 0.07 14 585 37.0 Call 3.00 3.25 3.15 0.00 23 462 38.0 Call 2.80 2.94 2.85 -0.02 27 1,032 39.0 Call 2.53 2.70 2.60 -0.02 2 527 40.0 Call 2.32 2.47 2.35 -0.03 176 3,864 41.0 Call 2.10 2.27 2.15 -0.05 4 433 42.0 Call 1.92 2.08 2.01 0.00 18 1,503 43.0 Call 1.74 1.92 1.89 0.04 12 1,170 44.0 Call 1.65 1.76 1.73 0.04 206 3,254 45.0 Call 1.55 1.60 1.60 0.06 16,551 1,935 46.0 Call 1.39 1.51 1.39 0.00 2 204 47.0 Call 1.27 1.39 1.12 -0.18 0 1,348 48.0 Call 1.20 1.29 1.21 0.00 10 215 49.0 Call 1.08 1.20 0.95 -0.17 0 117 50.0 Call 1.01 1.11 1.03 -0.01 68 5,154 51.0 Call 0.92 1.05 0.91 -0.06 0 114 52.0 Call 0.84 0.98 0.84 -0.06 0 186 53.0 Call 0.78 0.91 0.72 -0.11 0 98 54.0 Call 0.73 0.84 0.80 0.03 0 141 55.0 Call 0.67 0.79 0.76 0.04 7 2,015 56.0 Call 0.63 0.74 0.71 0.03 2 719 57.0 Call 0.59 0.70 0.61 -0.04 0 58 58.0 Call 0.54 0.67 0.64 0.03 3 226 59.0 Call 0.51 0.61 0.54 -0.03 0 55 60.0 Call 0.49 0.57 0.57 0.04 38 5,252 61.0 Call 0.45 0.55 0.52 0.02 127 47 62.0 Call 0.43 0.53 0.49 0.03 75 234 63.0 Call 0.41 0.49 0.44 -0.01 14 32 64.0 Call 0.38 0.46 0.41 -0.03 18 131 65.0 Call 0.38 0.44 0.40 -0.03 156 9,919 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.23 0.25 0.23 -0.02 196 503 17.0 Put 0.30 0.32 0.35 0.01 0 524 18.0 Put 0.37 0.41 0.40 -0.02 0 558 19.0 Put 0.43 0.52 0.52 -0.01 10 221 20.0 Put 0.57 0.66 0.60 -0.05 114 1,439 21.0 Put 0.70 0.80 0.75 -0.06 8 566 22.0 Put 0.89 0.98 0.93 -0.05 4 178 23.0 Put 1.07 1.16 1.09 -0.10 1 98 24.0 Put 1.31 1.42 1.28 -0.16 903 1,026 25.0 Put 1.56 1.69 1.63 -0.10 252 1,432 26.0 Put 1.87 2.00 1.85 -0.18 2 489 27.0 Put 2.21 2.34 2.30 -0.08 172 174 28.0 Put 2.58 2.73 2.66 -0.11 776 606 29.0 Put 3.00 3.20 3.00 -0.20 26 267 30.0 Put 3.40 3.65 3.45 -0.22 57 2,068 31.0 Put 3.80 4.15 4.05 -0.15 28 436 32.0 Put 4.25 4.70 4.55 -0.19 43 1,157 33.0 Put 4.90 5.25 4.95 -0.39 15 416 34.0 Put 5.30 5.90 5.33 -0.61 24 308 35.0 Put 5.80 6.55 5.75 -0.85 10 630 36.0 Put 6.95 7.15 7.10 -0.18 2 580 37.0 Put 7.45 7.95 7.80 -0.20 0 288 38.0 Put 8.40 8.70 8.50 -0.23 16 630 39.0 Put 8.90 9.45 9.30 -0.18 0 817 40.0 Put 9.75 10.25 10.70 0.47 0 5,975 41.0 Put 10.55 11.05 12.92 1.87 0 149 42.0 Put 11.35 11.85 11.32 -0.55 12 357 43.0 Put 12.30 12.70 15.02 2.32 0 193 44.0 Put 13.25 13.60 14.87 1.32 0 278 45.0 Put 14.10 14.40 15.70 1.30 0 181 46.0 Put 14.95 15.35 15.65 0.40 0 105 47.0 Put 15.85 16.20 18.91 2.75 0 144 48.0 Put 16.75 17.10 15.75 -1.32 0 93 49.0 Put 16.85 18.05 19.25 1.27 0 28 50.0 Put 18.05 19.00 21.60 2.70 0 730 51.0 Put 18.95 19.90 17.56 -2.27 0 11 52.0 Put 19.90 21.00 18.75 -2.01 0 149 53.0 Put 20.60 21.95 22.35 0.66 0 21 54.0 Put 21.75 22.90 20.95 -1.68 0 20 55.0 Put 22.45 23.75 23.65 0.07 0 754 56.0 Put 23.65 24.75 22.25 -2.29 0 24 57.0 Put 24.35 25.75 21.50 -4.01 0 216 58.0 Put 25.30 26.55 27.10 0.63 0 1 59.0 Put 26.30 27.45 20.79 -6.64 0 250 60.0 Put 27.25 28.40 28.53 0.14 0 770 61.0 Put 28.20 29.60 0.00 0.00 0 0 62.0 Put 29.20 30.45 25.60 -4.72 0 157 63.0 Put 30.15 31.40 0.00 0.00 0 0 64.0 Put 31.15 33.00 0.00 0.00 0 0 65.0 Put 32.10 34.00 35.53 2.24 0 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 93 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.30 12.70 10.40 -1.18 0 7 23.0 Call 10.20 11.80 10.60 0.00 1 9 24.0 Call 9.60 11.05 9.00 -0.88 0 15 25.0 Call 8.90 9.35 8.45 -0.72 1 7 26.0 Call 8.45 8.75 7.50 -1.03 0 15 27.0 Call 7.70 8.10 6.16 -1.80 0 3 28.0 Call 7.10 7.65 6.50 -0.89 0 79 29.0 Call 6.55 7.05 6.62 -0.21 0 7 30.0 Call 6.00 6.45 6.45 0.19 9 189 31.0 Call 5.50 6.00 5.72 -0.08 0 503 32.0 Call 5.10 5.55 5.30 -0.04 2 46 33.0 Call 4.65 5.15 5.00 0.12 12 67 34.0 Call 4.30 4.75 4.50 0.00 2 412 35.0 Call 3.95 4.40 4.00 -0.11 22 173 36.0 Call 3.60 4.05 3.75 0.02 1 138 37.0 Call 3.30 3.70 3.53 0.06 2 221 38.0 Call 3.05 3.40 3.27 0.05 5 666 39.0 Call 2.85 3.20 2.98 0.00 0 223 40.0 Call 2.62 2.81 2.74 -0.01 219 1,454 41.0 Call 2.41 2.60 2.55 0.04 2 1,312 42.0 Call 2.19 2.38 1.86 -0.42 0 310 43.0 Call 1.92 2.20 2.12 0.00 0 107 44.0 Call 1.83 2.04 1.65 -0.32 0 71 45.0 Call 1.67 1.90 1.83 0.02 31 4,936 46.0 Call 1.51 1.78 1.36 -0.32 0 130 47.0 Call 1.36 1.63 1.13 -0.42 0 41 48.0 Call 1.15 1.52 1.41 -0.04 0 59 49.0 Call 1.06 1.45 1.28 -0.06 1 35 50.0 Call 1.20 1.29 1.16 -0.09 9 517 51.0 Call 0.93 1.21 0.95 -0.20 1 32 52.0 Call 0.94 1.13 0.99 -0.07 0 164 53.0 Call 0.68 1.05 0.99 0.00 0 29 54.0 Call 0.68 0.99 0.89 -0.02 0 127 55.0 Call 0.69 0.93 0.90 0.03 1 172 56.0 Call 0.69 0.88 0.85 0.03 17 787 60.0 Call 0.60 1.16 0.50 -0.13 0 6,103 65.0 Call 0.46 0.53 0.51 0.04 131 503 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 0.81 1.23 1.15 -0.25 1,058 1,209 23.0 Put 1.28 1.42 1.75 0.32 0 1,036 24.0 Put 1.54 1.68 1.58 -0.12 4 979 25.0 Put 1.83 1.97 2.40 0.40 0 110 26.0 Put 2.14 2.30 2.25 -0.11 4 67 27.0 Put 2.50 2.68 2.57 -0.23 1 16 28.0 Put 2.93 3.15 3.20 -0.04 1 90 29.0 Put 3.00 3.85 4.10 0.43 0 66 30.0 Put 3.50 4.40 4.00 -0.11 0 106 31.0 Put 3.85 4.60 6.20 1.55 0 85 32.0 Put 4.75 5.10 5.05 -0.14 5 11 33.0 Put 5.30 5.70 5.35 -0.39 5 296 34.0 Put 5.45 6.30 6.30 -0.05 0 33 35.0 Put 6.35 6.95 6.93 -0.04 0 78 36.0 Put 6.90 7.65 7.60 0.02 0 27 37.0 Put 7.80 8.35 10.27 1.94 0 19 38.0 Put 8.50 9.05 8.60 -0.48 17 73 39.0 Put 9.20 9.85 9.36 -0.48 1 45 40.0 Put 10.00 10.65 10.41 -0.19 0 216 41.0 Put 10.80 11.40 11.31 -0.06 0 49 42.0 Put 11.50 12.20 14.50 2.36 0 5 43.0 Put 12.45 13.00 14.90 1.92 0 16 44.0 Put 13.30 13.85 15.41 1.59 0 43 45.0 Put 14.35 14.75 16.11 1.44 0 14 46.0 Put 15.15 15.55 14.15 -1.39 0 33 47.0 Put 16.10 16.75 15.00 -1.41 0 3 48.0 Put 16.95 17.25 16.00 -1.30 0 1 49.0 Put 17.85 18.15 16.60 -1.60 0 30 50.0 Put 18.75 19.05 18.70 -0.41 12 4 51.0 Put 18.55 20.55 18.50 -1.51 0 14 52.0 Put 19.40 21.20 19.35 -1.57 0 10 53.0 Put 20.10 22.10 20.25 -1.59 0 5 54.0 Put 21.00 23.90 21.10 -1.67 0 27 55.0 Put 22.00 24.00 22.00 -1.73 0 26 56.0 Put 22.85 25.85 23.10 -1.58 0 247 60.0 Put 26.35 30.00 26.50 -1.99 0 6,050 65.0 Put 31.15 34.85 30.50 -2.83 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 171 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.60 18.15 0.00 0.00 0 0 17.0 Call 15.00 17.10 0.00 0.00 0 0 18.0 Call 13.75 17.25 14.85 -0.45 0 1 19.0 Call 12.95 15.15 14.00 -0.51 0 8 20.0 Call 12.85 14.65 12.20 -1.56 0 44 21.0 Call 11.70 13.40 12.64 -0.39 0 27 22.0 Call 11.50 13.50 10.56 -1.78 0 6 23.0 Call 10.60 13.05 9.90 -1.79 0 6 24.0 Call 10.90 11.20 11.35 0.22 1 1 25.0 Call 10.20 10.60 10.68 0.12 4 295 26.0 Call 9.65 10.00 8.65 -1.35 0 21 27.0 Call 9.05 9.50 7.61 -1.83 0 12 28.0 Call 8.55 9.05 7.20 -1.68 0 23 29.0 Call 8.00 8.65 8.08 -0.24 0 41 30.0 Call 7.55 8.10 7.84 0.00 0 443 31.0 Call 7.15 7.70 7.17 -0.23 0 37 32.0 Call 6.75 7.15 7.10 0.09 201 244 33.0 Call 6.40 6.80 6.75 0.12 10 62 34.0 Call 6.00 6.45 4.85 -1.43 0 151 35.0 Call 5.65 6.00 5.80 -0.12 31 309 36.0 Call 5.50 5.70 5.38 -0.18 0 77 37.0 Call 5.05 5.45 5.23 0.00 7 53 38.0 Call 4.75 5.30 4.90 -0.07 23 168 39.0 Call 4.50 4.90 3.85 -0.86 0 137 40.0 Call 4.25 4.45 4.40 -0.05 65 672 41.0 Call 4.00 4.35 3.72 -0.47 0 80 42.0 Call 3.75 4.10 3.86 -0.07 3 955 43.0 Call 3.55 3.85 3.70 0.03 8 88 44.0 Call 3.35 3.70 2.87 -0.65 0 231 45.0 Call 3.15 3.45 3.44 0.06 28 200 46.0 Call 3.00 3.35 2.71 -0.52 0 13 47.0 Call 2.90 3.20 4.00 0.91 0 12 48.0 Call 2.68 3.05 3.00 0.06 1 369 49.0 Call 2.48 2.86 2.27 -0.53 0 42 50.0 Call 2.37 2.72 2.66 0.00 51 1,044 51.0 Call 2.33 2.57 3.45 0.92 0 20 52.0 Call 2.08 2.46 2.38 -0.03 0 132 53.0 Call 2.10 2.34 2.77 0.48 0 68 54.0 Call 1.99 2.23 4.70 2.52 0 122 55.0 Call 1.90 2.14 1.97 -0.11 0 247 56.0 Call 1.76 2.04 1.64 -0.35 0 53 57.0 Call 1.72 1.95 4.20 2.30 0 18 58.0 Call 1.60 1.87 2.27 0.44 0 39 59.0 Call 1.53 1.81 3.90 2.15 0 21 60.0 Call 1.48 1.71 1.65 -0.02 1 455 61.0 Call 1.38 1.64 1.36 -0.24 0 57 62.0 Call 1.29 1.57 1.30 -0.23 0 47 63.0 Call 1.31 1.51 1.20 -0.27 0 143 64.0 Call 1.25 1.48 1.35 -0.06 1 42 65.0 Call 1.21 1.40 1.34 -0.01 71 2,040 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.53 0.82 0.67 -0.13 2 45 17.0 Put 0.83 1.00 1.26 0.25 0 24 18.0 Put 1.01 1.22 1.63 0.41 0 1 19.0 Put 1.19 1.55 1.91 0.47 0 144 20.0 Put 1.48 1.72 1.60 -0.09 6 196 21.0 Put 1.81 1.98 2.07 0.09 0 389 22.0 Put 2.12 2.27 2.12 -0.17 2 28 23.0 Put 2.45 2.59 2.45 -0.20 481 537 24.0 Put 2.80 3.10 3.85 0.76 0 33 25.0 Put 3.10 3.40 3.15 -0.38 13 237 26.0 Put 3.50 3.85 4.25 0.28 0 204 27.0 Put 3.95 4.25 4.18 -0.23 200 215 28.0 Put 4.10 4.75 4.95 0.10 0 90 29.0 Put 4.75 5.25 4.96 -0.34 40 249 30.0 Put 5.40 5.85 5.50 -0.32 6 276 31.0 Put 5.55 6.40 6.50 0.12 0 69 32.0 Put 6.55 6.95 6.70 -0.30 30 36 33.0 Put 7.20 7.60 7.45 -0.17 159 137 34.0 Put 7.60 8.35 7.90 -0.37 1 12 35.0 Put 8.05 8.95 9.80 0.89 0 195 36.0 Put 8.70 9.60 11.13 1.58 0 57 37.0 Put 9.70 10.30 10.85 0.63 0 30 38.0 Put 10.40 11.00 11.90 0.94 0 32 39.0 Put 10.80 11.65 12.70 1.00 0 29 40.0 Put 11.85 12.50 13.10 0.66 0 433 41.0 Put 12.55 13.15 11.50 -1.69 0 12 42.0 Put 13.20 13.95 14.60 0.67 0 31 43.0 Put 14.20 14.95 14.33 -0.34 1 41 44.0 Put 14.85 15.60 18.07 2.55 0 205 45.0 Put 15.85 16.45 15.88 -0.49 0 81 46.0 Put 16.65 17.20 0.00 0.00 0 0 47.0 Put 17.20 18.20 14.92 -3.16 0 1 48.0 Put 18.20 19.00 16.00 -2.94 0 1 49.0 Put 19.10 19.85 0.00 0.00 0 0 50.0 Put 19.90 20.85 23.10 2.45 0 601 51.0 Put 21.05 21.50 24.00 2.48 0 110 52.0 Put 21.95 22.45 24.10 1.70 0 50 53.0 Put 22.90 23.35 20.70 -2.58 0 1 54.0 Put 23.75 24.15 0.00 0.00 0 0 55.0 Put 24.65 25.45 22.00 -3.07 0 0 56.0 Put 25.60 26.10 0.00 0.00 0 0 57.0 Put 26.40 27.15 0.00 0.00 0 0 58.0 Put 27.40 28.10 30.45 2.63 0 3 59.0 Put 28.30 28.70 0.00 0.00 0 0 60.0 Put 29.20 29.85 24.43 -5.23 0 42 61.0 Put 30.10 30.75 0.00 0.00 0 0 62.0 Put 30.85 31.95 31.23 -0.29 10 0 63.0 Put 31.15 32.90 32.15 -0.31 10 10 64.0 Put 32.05 34.25 0.00 0.00 0 0 65.0 Put 33.00 35.20 28.60 -5.74 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 184 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 11.05 13.60 10.10 -2.37 0 19 23.0 Call 10.10 13.50 9.90 -1.94 0 18 24.0 Call 10.70 11.90 9.65 -1.56 0 5 25.0 Call 10.25 10.75 0.00 0.00 0 0 26.0 Call 9.50 10.25 8.20 -1.88 0 44 27.0 Call 9.15 9.80 8.90 -0.63 0 76 28.0 Call 8.50 9.25 8.70 -0.28 5 54 29.0 Call 8.15 8.80 7.11 -1.32 0 6 30.0 Call 7.65 8.30 8.00 0.04 5 120 31.0 Call 7.10 8.00 6.55 -0.98 0 20 32.0 Call 6.85 7.40 7.25 0.09 7 81 33.0 Call 6.45 7.05 6.83 0.04 1 91 34.0 Call 6.10 6.65 5.35 -1.06 0 141 35.0 Call 5.80 6.30 6.00 -0.04 17 54 36.0 Call 5.45 5.85 5.10 -0.57 0 46 37.0 Call 5.00 5.50 5.00 -0.34 0 55 38.0 Call 4.80 5.35 5.15 0.08 3 56 39.0 Call 4.55 5.10 4.20 -0.60 0 52 40.0 Call 4.30 4.80 4.70 0.17 5 252 41.0 Call 4.05 4.55 3.95 -0.31 0 109 42.0 Call 3.80 4.35 3.45 -0.54 0 42 43.0 Call 3.55 4.25 4.23 0.43 0 57 44.0 Call 3.40 3.90 3.50 -0.17 0 52 45.0 Call 3.30 3.70 3.15 -0.39 0 181 46.0 Call 3.05 3.55 2.95 -0.46 0 37 47.0 Call 3.00 3.40 2.82 -0.46 0 53 48.0 Call 2.86 3.20 3.10 -0.05 0 539 49.0 Call 2.70 3.10 3.00 -0.02 0 12 50.0 Call 2.60 2.95 2.80 -0.09 6 337 51.0 Call 2.47 3.10 6.10 3.34 0 1 52.0 Call 2.25 2.66 2.55 -0.08 0 59 53.0 Call 2.19 2.78 2.50 -0.02 0 46 54.0 Call 2.11 2.50 1.65 -0.76 0 14 55.0 Call 1.95 2.60 2.25 -0.05 0 266 56.0 Call 1.79 2.37 1.50 -0.71 0 74 60.0 Call 1.65 1.90 1.81 -0.05 5 346 65.0 Call 1.34 1.55 1.46 -0.01 0 1,602 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.05 2.70 3.25 0.75 0 4 23.0 Put 2.58 3.15 3.50 0.62 0 4 24.0 Put 2.91 3.60 3.26 0.01 0 3 25.0 Put 3.00 3.70 0.00 0.00 0 0 26.0 Put 3.35 4.00 4.90 0.76 0 273 27.0 Put 4.10 4.45 4.10 -0.49 1 4 28.0 Put 4.35 5.00 4.65 -0.39 5 18 29.0 Put 4.95 5.55 6.90 1.40 0 223 30.0 Put 5.20 6.10 6.59 0.56 0 22 31.0 Put 5.80 6.60 7.00 0.40 0 34 32.0 Put 6.40 7.30 6.59 -0.64 0 50 33.0 Put 7.05 8.00 7.09 -0.77 0 88 34.0 Put 7.70 8.65 9.37 0.88 0 55 35.0 Put 8.35 9.25 9.78 0.66 0 32 36.0 Put 9.15 9.95 11.50 1.75 0 14 37.0 Put 9.70 10.60 12.00 1.58 0 310 38.0 Put 10.40 11.35 11.36 0.21 0 25 39.0 Put 10.90 12.20 9.10 -2.78 0 25 40.0 Put 11.75 12.80 13.48 0.87 0 18 41.0 Put 12.50 13.45 12.30 -1.05 0 1 42.0 Put 13.35 14.30 0.00 0.00 0 0 43.0 Put 13.95 15.00 12.80 -2.09 0 2 44.0 Put 14.70 15.85 17.75 1.99 0 3 45.0 Put 15.95 16.60 16.20 -0.43 0 1 46.0 Put 16.45 17.60 0.00 0.00 0 0 47.0 Put 17.65 18.40 0.00 0.00 0 0 48.0 Put 18.15 19.30 0.00 0.00 0 0 49.0 Put 19.35 20.00 0.00 0.00 0 0 50.0 Put 20.20 21.00 18.55 -2.43 0 2 51.0 Put 20.90 21.75 0.00 0.00 0 0 52.0 Put 21.95 22.85 0.00 0.00 0 0 53.0 Put 22.95 23.80 0.00 0.00 0 0 54.0 Put 23.95 24.55 0.00 0.00 0 0 55.0 Put 24.85 25.80 22.45 -2.94 0 2 56.0 Put 25.80 26.30 28.45 2.15 0 622 60.0 Put 27.70 30.40 29.20 -0.74 0 18 65.0 Put 32.35 35.75 32.20 -2.35 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 276 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 12.55 14.05 13.25 -0.03 1 26 23.0 Call 12.60 13.05 12.05 -0.65 0 43 24.0 Call 12.05 12.50 10.30 -1.87 0 61 25.0 Call 11.50 12.60 10.95 -0.73 0 163 26.0 Call 10.95 12.25 10.43 -0.77 0 54 27.0 Call 10.50 11.15 8.70 -2.01 0 16 28.0 Call 10.05 10.70 9.51 -0.75 0 3 29.0 Call 9.60 10.20 8.64 -1.17 0 22 30.0 Call 9.25 9.95 8.15 -1.25 0 126 31.0 Call 8.85 9.50 9.50 0.52 1 6 32.0 Call 8.50 9.20 7.82 -0.83 0 21 33.0 Call 8.05 8.85 8.75 0.42 11 185 34.0 Call 7.75 8.40 7.75 -0.25 0 53 35.0 Call 7.45 8.10 6.85 -0.82 0 18 36.0 Call 7.10 7.80 6.25 -1.10 0 9 37.0 Call 6.80 7.60 6.80 -0.22 5 30 38.0 Call 6.60 7.15 6.85 0.15 0 16 39.0 Call 6.30 6.95 6.62 0.25 0 39 40.0 Call 6.10 6.65 6.40 0.31 9 91 41.0 Call 5.75 6.50 6.00 0.14 1 540 42.0 Call 5.50 6.35 5.30 -0.33 0 48 43.0 Call 5.35 6.00 5.45 0.04 3 125 44.0 Call 5.10 5.80 4.40 -0.78 0 90 45.0 Call 4.90 5.60 4.25 -0.71 0 125 46.0 Call 4.70 5.40 4.00 -0.74 0 4 47.0 Call 4.50 5.20 4.25 -0.27 0 31 48.0 Call 4.30 5.00 4.85 0.49 0 5 49.0 Call 4.15 4.85 7.80 3.57 0 4 50.0 Call 3.90 4.65 3.92 -0.19 0 60 51.0 Call 3.75 4.50 11.70 7.71 0 2 52.0 Call 3.60 4.35 3.48 -0.39 0 10 53.0 Call 3.60 4.25 3.80 0.05 0 22 54.0 Call 3.35 4.10 0.00 0.00 0 0 55.0 Call 3.30 3.95 3.60 0.09 1 6 56.0 Call 3.30 3.85 3.55 0.13 1 126 60.0 Call 2.93 3.70 2.53 -0.57 0 32 65.0 Call 2.45 2.94 2.63 -0.07 6 1,318 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.05 3.85 3.40 -0.10 0 57 23.0 Put 3.50 4.30 4.55 0.63 0 21 24.0 Put 3.95 4.75 5.27 0.86 0 1 25.0 Put 4.50 5.00 4.80 -0.13 4 15 26.0 Put 4.90 5.70 0.00 0.00 0 0 27.0 Put 5.25 6.25 0.00 0.00 0 0 28.0 Put 5.90 6.90 7.55 1.03 0 151 29.0 Put 6.45 7.45 7.52 0.44 0 8 30.0 Put 7.20 8.05 7.95 0.28 2 141 31.0 Put 7.65 8.65 7.90 -0.35 0 30 32.0 Put 8.25 9.20 9.39 0.46 0 234 33.0 Put 9.20 9.85 9.80 0.20 0 120 34.0 Put 9.50 10.40 10.19 -0.09 0 18 35.0 Put 10.05 11.25 11.30 0.35 4 70 36.0 Put 10.35 12.25 11.94 0.31 4 6 37.0 Put 11.10 12.95 10.68 -1.62 0 1 38.0 Put 11.80 13.65 11.10 -1.88 0 11 39.0 Put 12.55 14.40 13.50 -0.15 0 25 40.0 Put 13.35 15.10 14.90 0.53 0 120 41.0 Put 14.10 15.85 17.05 1.91 0 4 42.0 Put 14.80 16.55 16.09 0.18 0 221 43.0 Put 15.60 17.30 18.65 1.96 0 20 44.0 Put 16.65 18.05 19.65 2.18 0 1 45.0 Put 17.40 18.85 20.30 2.05 0 38 46.0 Put 18.20 19.50 21.40 2.37 0 23 47.0 Put 19.00 20.25 22.25 2.44 0 7 48.0 Put 19.70 21.05 23.05 2.41 0 1 49.0 Put 20.55 22.45 0.00 0.00 0 0 50.0 Put 21.05 23.20 23.85 1.46 0 1,166 51.0 Put 21.90 24.00 0.00 0.00 0 0 52.0 Put 22.75 24.70 26.60 2.45 0 2 53.0 Put 23.70 25.55 0.00 0.00 0 0 54.0 Put 24.55 26.45 0.00 0.00 0 0 55.0 Put 25.50 27.25 28.90 2.12 0 27 56.0 Put 26.40 28.15 29.35 1.65 0 1 60.0 Put 30.30 31.65 33.50 2.13 0 605 65.0 Put 33.80 37.00 38.50 2.54 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 388 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 17.50 18.50 17.50 -0.58 1 54 17.0 Call 16.85 18.00 15.90 -1.45 0 18 18.0 Call 16.20 17.35 15.35 -1.34 0 31 19.0 Call 14.50 17.50 14.50 -1.61 0 48 20.0 Call 15.00 15.90 15.40 -0.14 28 356 21.0 Call 12.85 15.20 12.80 -2.21 0 102 22.0 Call 13.95 14.70 14.25 -0.24 28 19 23.0 Call 13.35 14.05 13.70 -0.28 43 9 24.0 Call 12.90 13.50 22.50 9.04 0 3 25.0 Call 12.90 13.05 12.79 -0.23 15 256 26.0 Call 11.85 12.60 11.57 -1.01 0 123 27.0 Call 11.25 12.20 10.35 -1.79 0 13 28.0 Call 11.20 11.80 11.40 -0.31 4 69 29.0 Call 10.50 11.45 10.40 -0.87 0 7 30.0 Call 10.30 11.00 11.20 0.36 119 1,000 31.0 Call 9.90 10.80 10.20 -0.28 19 401 32.0 Call 9.30 10.25 9.85 -0.27 29 131 33.0 Call 9.30 9.90 9.55 -0.25 22 41 34.0 Call 8.60 9.80 8.45 -1.04 0 25 35.0 Call 8.05 9.30 8.99 -0.19 103 303 36.0 Call 7.90 9.10 8.50 -0.38 1 106 37.0 Call 7.95 8.90 8.42 -0.17 0 56 38.0 Call 7.85 8.40 7.80 -0.51 0 129 39.0 Call 6.90 8.40 7.50 -0.55 1 94 40.0 Call 7.30 8.10 7.65 -0.14 11 879 41.0 Call 6.95 7.95 7.57 0.03 4 172 42.0 Call 6.70 7.65 6.40 -0.90 0 187 43.0 Call 6.15 7.45 6.92 -0.14 2 550 44.0 Call 6.50 7.20 6.75 -0.08 10 1,615 45.0 Call 6.00 6.90 6.45 -0.14 52 1,800 46.0 Call 5.15 7.40 7.25 0.90 0 24 47.0 Call 5.70 7.20 10.20 4.01 0 45 48.0 Call 5.55 6.45 6.05 0.02 8 527 49.0 Call 5.15 6.85 6.06 0.20 0 27 50.0 Call 5.35 5.90 5.81 0.11 4 1,058 51.0 Call 5.05 6.35 5.69 0.15 0 18 52.0 Call 4.70 6.15 13.15 7.76 0 3 53.0 Call 4.50 6.05 5.75 0.52 0 15 54.0 Call 4.60 6.10 5.15 0.07 0 43 55.0 Call 4.60 5.40 5.07 0.15 26 242 56.0 Call 4.10 5.65 4.75 -0.01 0 11 57.0 Call 3.95 5.10 0.00 0.00 0 0 58.0 Call 4.20 5.40 3.90 -0.60 0 84 59.0 Call 3.75 5.30 9.20 4.80 0 2 60.0 Call 4.30 4.85 4.40 0.11 10 1,663 61.0 Call 3.60 5.05 3.68 -0.51 0 4 62.0 Call 3.40 4.95 4.70 0.62 0 6 63.0 Call 3.70 4.85 4.10 0.12 0 132 64.0 Call 3.15 4.55 3.80 -0.07 1 7 65.0 Call 3.65 4.20 3.94 0.17 60 2,548 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 2.10 2.30 2.25 -0.17 15 88 17.0 Put 2.42 2.68 2.68 -0.01 0 6 18.0 Put 2.85 3.10 2.94 -0.11 4 7 19.0 Put 3.05 3.70 3.42 -0.07 0 193 20.0 Put 3.60 3.80 3.83 -0.10 5 510 21.0 Put 3.90 4.35 5.00 0.58 0 443 22.0 Put 4.25 5.30 5.50 0.59 0 288 23.0 Put 4.45 6.05 6.12 0.72 0 7 24.0 Put 5.30 5.95 6.58 0.69 0 13 25.0 Put 6.00 6.30 6.20 -0.26 6 116 26.0 Put 5.80 7.05 6.57 -0.45 5 11 27.0 Put 6.35 7.65 8.62 1.03 0 15 28.0 Put 6.90 8.25 8.25 0.09 0 11 29.0 Put 8.05 8.85 9.05 0.32 0 16 30.0 Put 8.65 9.35 9.30 0.01 0 307 31.0 Put 9.25 10.05 11.38 1.44 0 45 32.0 Put 9.25 10.70 10.06 -0.52 3 117 33.0 Put 9.90 11.35 12.50 1.23 0 17 34.0 Put 11.20 12.00 13.10 1.14 0 9 35.0 Put 11.15 12.75 13.20 0.56 0 148 36.0 Put 12.55 13.45 14.46 1.12 0 32 37.0 Put 13.25 14.05 14.65 0.59 0 19 38.0 Put 13.20 14.85 16.60 1.83 0 839 39.0 Put 14.00 16.40 17.03 1.51 0 12 40.0 Put 15.60 16.30 15.70 -0.56 1 278 41.0 Put 15.35 17.10 18.76 1.76 0 26 42.0 Put 16.90 17.90 15.90 -1.87 0 104 43.0 Put 17.00 19.35 17.98 -0.55 0 3 44.0 Put 17.70 19.45 20.94 1.65 0 200 45.0 Put 18.45 20.25 21.00 0.95 0 232 46.0 Put 19.30 21.05 0.00 0.00 0 0 47.0 Put 20.25 21.90 0.00 0.00 0 0 48.0 Put 21.15 22.65 0.00 0.00 0 0 49.0 Put 22.10 24.45 0.00 0.00 0 0 50.0 Put 22.55 25.70 26.13 1.98 0 73 51.0 Put 23.75 26.00 0.00 0.00 0 0 52.0 Put 24.25 27.40 0.00 0.00 0 0 53.0 Put 25.00 28.25 0.00 0.00 0 0 54.0 Put 25.95 29.15 0.00 0.00 0 0 55.0 Put 26.75 29.90 0.00 0.00 0 0 56.0 Put 27.65 30.85 27.30 -1.90 0 1 57.0 Put 28.65 30.95 0.00 0.00 0 0 58.0 Put 29.40 31.75 0.00 0.00 0 0 59.0 Put 30.35 32.05 0.00 0.00 0 0 60.0 Put 31.15 33.50 34.93 2.21 0 1,732 61.0 Put 32.05 34.30 33.85 0.24 0 484 62.0 Put 32.95 35.85 33.19 -1.32 0 288 63.0 Put 33.80 36.10 0.00 0.00 0 0 64.0 Put 34.80 36.95 0.00 0.00 0 0 65.0 Put 35.00 38.40 39.90 2.71 0 1,394 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 752 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 18.00 19.70 19.50 0.27 29 88 17.0 Call 17.20 21.20 17.40 -1.35 0 4 18.0 Call 16.70 20.70 16.45 -1.83 0 5 19.0 Call 16.25 20.25 18.00 0.18 0 1 20.0 Call 16.75 17.80 17.55 0.20 5 740 21.0 Call 15.40 19.40 16.00 -0.89 0 208 22.0 Call 15.00 17.40 15.59 -0.84 0 25 23.0 Call 14.60 17.05 14.90 -1.08 0 32 24.0 Call 14.25 16.45 21.00 5.48 0 6 25.0 Call 15.00 16.05 15.75 0.68 18 1,085 26.0 Call 13.50 17.20 16.79 2.02 0 65 27.0 Call 13.00 16.50 19.40 4.93 0 30 28.0 Call 12.85 16.50 13.60 -0.57 0 39 29.0 Call 12.50 14.80 13.50 -0.38 0 19 30.0 Call 13.50 14.35 13.90 0.32 24 598 31.0 Call 12.75 15.35 13.50 0.21 1 247 32.0 Call 12.30 15.15 13.50 0.50 10 114 33.0 Call 12.35 13.00 13.00 0.29 3 82 34.0 Call 10.70 13.85 12.80 0.37 11 23 35.0 Call 11.60 13.35 11.80 -0.38 6 249 36.0 Call 10.50 14.10 9.85 -2.08 0 31 37.0 Call 11.00 13.00 12.50 0.82 2 78 38.0 Call 10.75 13.35 12.35 0.92 2 121 39.0 Call 9.40 12.30 10.90 -0.28 0 66 40.0 Call 9.30 12.35 11.01 0.07 12 1,074 41.0 Call 9.60 12.75 10.57 -0.12 2 34 42.0 Call 10.20 11.25 10.85 0.41 135 222 43.0 Call 9.25 11.80 8.75 -1.45 0 315 44.0 Call 8.50 11.60 10.00 0.05 0 64 45.0 Call 9.00 11.15 10.08 0.38 1 327 46.0 Call 8.60 10.75 11.60 2.10 0 38 47.0 Call 8.00 11.05 10.90 1.53 0 16 48.0 Call 8.40 11.40 13.85 4.60 0 20 49.0 Call 8.25 10.25 21.76 12.64 0 8 50.0 Call 8.15 10.55 9.00 0.00 0 297 51.0 Call 7.90 10.05 15.00 6.13 0 26 52.0 Call 7.75 9.90 15.50 6.75 0 3 53.0 Call 7.60 9.70 15.50 6.88 0 1 54.0 Call 7.45 10.40 0.00 0.00 0 0 55.0 Call 8.00 8.75 9.00 0.63 0 77 56.0 Call 7.20 10.45 15.20 6.95 0 35 57.0 Call 7.05 9.20 8.00 -0.12 0 4 58.0 Call 7.55 8.80 8.30 0.30 0 23 59.0 Call 6.40 9.45 8.03 0.16 0 11 60.0 Call 7.40 8.55 8.20 0.45 1 845 61.0 Call 6.00 9.00 7.77 0.14 0 8 62.0 Call 5.50 8.55 7.60 0.10 0 50 63.0 Call 7.05 8.45 7.45 0.07 0 224 64.0 Call 5.60 8.10 7.41 0.16 0 120 65.0 Call 6.95 7.50 7.40 0.27 3 3,408 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 4.15 4.35 4.29 0.02 30 50 17.0 Put 3.90 5.50 4.65 -0.18 0 4 18.0 Put 5.05 6.00 5.27 -0.11 1 1 19.0 Put 4.95 6.55 5.85 -0.08 0 2 20.0 Put 5.95 7.25 6.65 0.16 5 138 21.0 Put 6.60 7.90 7.58 0.54 0 98 22.0 Put 6.45 8.45 6.20 -1.40 0 13 23.0 Put 7.05 9.05 7.00 -1.15 0 17 24.0 Put 7.70 9.70 0.00 0.00 0 0 25.0 Put 8.70 9.30 9.20 -0.06 1,461 1,592 26.0 Put 9.30 10.40 10.41 0.44 0 20 27.0 Put 8.95 10.90 10.08 -0.59 0 4 28.0 Put 9.60 11.60 12.24 0.86 0 4 29.0 Put 11.55 12.35 11.95 -0.14 10 33 30.0 Put 12.25 13.00 12.50 -0.30 1 93 31.0 Put 10.65 14.05 0.00 0.00 0 0 32.0 Put 11.50 14.75 0.00 0.00 0 0 33.0 Put 12.00 15.45 0.00 0.00 0 0 34.0 Put 12.75 16.15 15.90 0.26 0 5 35.0 Put 13.50 16.90 15.00 -1.39 0 13 36.0 Put 14.15 17.60 0.00 0.00 0 0 37.0 Put 15.00 18.35 16.31 -1.57 0 12 38.0 Put 15.60 19.10 19.51 0.88 0 12 39.0 Put 16.50 19.85 20.60 1.22 0 25 40.0 Put 17.10 20.60 21.24 1.11 0 905 41.0 Put 18.00 21.40 18.80 -2.08 0 21 42.0 Put 19.00 22.15 20.95 -0.68 0 131 43.0 Put 19.50 22.95 21.00 -1.38 0 19 44.0 Put 20.50 24.70 25.00 1.87 0 11 45.0 Put 21.10 25.50 25.35 1.47 0 2 46.0 Put 22.00 26.30 0.00 0.00 0 0 47.0 Put 23.00 26.80 25.50 -0.04 0 6 48.0 Put 23.50 28.25 0.00 0.00 0 0 49.0 Put 24.50 28.70 0.00 0.00 0 0 50.0 Put 25.50 29.50 25.94 -2.20 0 37 51.0 Put 26.00 30.30 0.00 0.00 0 0 52.0 Put 27.00 30.35 0.00 0.00 0 0 53.0 Put 28.00 32.00 0.00 0.00 0 0 54.0 Put 28.50 33.30 0.00 0.00 0 0 55.0 Put 29.50 34.15 33.90 1.41 0 1 56.0 Put 30.50 35.00 34.60 1.24 0 4 57.0 Put 31.50 35.80 0.00 0.00 0 0 58.0 Put 32.00 36.75 36.59 1.50 0 8 59.0 Put 33.00 37.50 0.00 0.00 0 0 60.0 Put 34.00 38.40 38.77 1.94 0 385 61.0 Put 34.50 39.30 0.00 0.00 0 0 62.0 Put 35.50 40.20 40.25 1.68 0 9 63.0 Put 36.50 41.00 41.10 1.66 0 4 64.0 Put 37.50 41.30 0.00 0.00 0 0 65.0 Put 38.05 42.00 41.00 -0.18 0 218 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2021 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 29, 2021 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 30.20 30.25 30.24 0.00 0.00 200X800 0.00 0.00 17,134 Wed Dec 29 2021 6:06:11 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 31 2021 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 18.0 Call 11.85 12.70 0.00 0.00 0 0 19.0 Call 10.90 11.70 0.00 0.00 0 0 20.0 Call 9.95 10.50 0.00 0.00 0 0 21.0 Call 9.10 9.40 0.00 0.00 0 0 22.0 Call 8.15 8.35 10.60 0.00 0 2 23.0 Call 7.15 7.45 0.00 0.00 0 0 24.0 Call 6.15 6.40 8.40 0.00 0 12 25.0 Call 5.15 5.40 5.30 0.00 0 91 26.0 Call 4.15 4.60 4.95 0.00 0 30 27.0 Call 3.20 3.50 3.82 0.00 0 49 28.0 Call 2.31 2.50 2.49 0.00 0 110 29.0 Call 1.54 1.67 1.58 0.00 0 168 30.0 Call 0.90 0.99 0.92 0.00 0 821 31.0 Call 0.47 0.52 0.51 0.00 0 4,900 32.0 Call 0.22 0.27 0.23 0.00 0 2,814 33.0 Call 0.11 0.13 0.13 0.00 0 3,423 34.0 Call 0.05 0.06 0.05 0.00 0 2,969 35.0 Call 0.02 0.04 0.03 0.00 0 7,649 36.0 Call 0.01 0.03 0.03 0.00 0 3,038 36.5 Call 0.01 0.02 0.02 0.00 0 1,244 37.0 Call 0.00 0.01 0.01 0.00 0 6,323 37.5 Call 0.01 0.03 0.03 0.00 0 551 38.0 Call 0.01 0.03 0.03 0.00 0 3,854 38.5 Call 0.01 0.02 0.02 0.00 0 264 39.0 Call 0.01 0.02 0.02 0.00 0 714 39.5 Call 0.00 0.03 0.02 0.00 0 119 40.0 Call 0.01 0.02 0.02 0.00 0 8,005 40.5 Call 0.01 0.03 0.01 0.00 0 297 41.0 Call 0.00 0.02 0.01 0.00 0 1,224 41.5 Call 0.00 0.01 0.02 0.00 0 205 42.0 Call 0.00 0.01 0.01 0.00 0 3,422 42.5 Call 0.00 0.05 0.03 0.00 0 69 43.0 Call 0.00 0.01 0.02 0.00 0 916 43.5 Call 0.00 0.05 0.02 0.00 0 99 44.0 Call 0.00 0.01 0.02 0.00 0 1,100 44.5 Call 0.00 0.03 0.02 0.00 0 98 45.0 Call 0.00 0.01 0.01 0.00 0 5,289 45.5 Call 0.00 0.05 0.06 0.00 0 23 46.0 Call 0.00 0.01 0.01 0.00 0 638 47.0 Call 0.00 0.01 0.02 0.00 0 648 48.0 Call 0.00 0.03 0.02 0.00 0 1,019 49.0 Call 0.00 0.03 0.02 0.00 0 725 50.0 Call 0.00 0.01 0.01 0.00 0 4,901 51.0 Call 0.00 0.02 0.01 0.00 0 414 52.0 Call 0.00 0.03 0.03 0.00 0 431 53.0 Call 0.00 0.01 0.01 0.00 0 495 54.0 Call 0.00 0.03 0.02 0.00 0 324 55.0 Call 0.00 0.01 0.03 0.00 0 1,544 56.0 Call 0.00 0.01 0.01 0.00 0 4,644 60.0 Call 0.00 0.01 0.02 0.00 0 1,336 65.0 Call 0.00 0.01 0.01 0.00 0 2,478 Strike 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 18.0 Put 0.00 0.05 0.02 0.00 0 51 19.0 Put 0.00 0.05 0.00 0.00 0 0 20.0 Put 0.00 0.03 0.01 0.00 0 101 21.0 Put 0.00 0.05 0.01 0.00 0 48 22.0 Put 0.00 0.03 0.02 0.00 0 428 23.0 Put 0.01 0.02 0.01 0.00 0 92 24.0 Put 0.00 0.02 0.02 0.00 0 1,479 25.0 Put 0.00 0.03 0.01 0.00 0 6,012 26.0 Put 0.02 0.04 0.04 0.00 0 756 27.0 Put 0.05 0.08 0.07 0.00 0 794 28.0 Put 0.12 0.16 0.14 0.00 0 3,403 29.0 Put 0.31 0.35 0.34 0.00 0 976 30.0 Put 0.65 0.72 0.70 0.00 0 1,511 31.0 Put 1.21 1.27 1.29 0.00 0 2,544 32.0 Put 1.96 2.05 2.00 0.00 0 1,848 33.0 Put 2.72 2.95 2.89 0.00 0 1,402 34.0 Put 3.75 3.95 3.95 0.00 0 855 35.0 Put 4.65 4.85 4.98 0.00 0 1,194 36.0 Put 5.70 5.90 5.78 0.00 0 243 36.5 Put 6.20 6.50 5.50 0.00 0 51 37.0 Put 6.70 6.85 6.89 0.00 0 529 37.5 Put 7.20 7.50 5.05 0.00 0 61 38.0 Put 7.65 7.85 7.85 0.00 0 455 38.5 Put 8.20 8.35 7.60 0.00 0 262 39.0 Put 8.70 8.85 8.83 0.00 0 543 39.5 Put 9.10 9.60 8.60 0.00 0 18 40.0 Put 9.70 9.85 9.75 0.00 0 928 40.5 Put 10.20 10.75 10.95 0.00 0 21 41.0 Put 10.60 10.90 10.78 0.00 0 547 41.5 Put 11.10 11.50 8.85 0.00 0 4 42.0 Put 11.60 12.35 9.34 0.00 0 65 42.5 Put 12.10 12.50 11.60 0.00 0 22 43.0 Put 12.55 13.25 12.15 0.00 0 45 43.5 Put 13.10 13.50 12.85 0.00 0 1 44.0 Put 13.60 13.90 12.96 0.00 0 298 44.5 Put 14.05 14.90 8.31 0.00 0 1 45.0 Put 14.60 14.85 12.12 0.00 0 191 45.5 Put 14.95 15.65 0.00 0.00 0 0 46.0 Put 15.70 15.85 14.94 0.00 0 21 47.0 Put 16.55 17.05 16.92 0.00 0 5 48.0 Put 17.65 17.95 9.70 0.00 0 13 49.0 Put 18.65 18.90 16.35 0.00 0 138 50.0 Put 19.65 19.90 14.15 0.00 0 27 51.0 Put 20.60 21.10 12.05 0.00 0 0 52.0 Put 21.65 22.15 21.25 0.00 0 58 53.0 Put 22.60 22.95 0.00 0.00 0 0 54.0 Put 23.55 24.10 14.00 0.00 0 0 55.0 Put 24.65 24.90 22.12 0.00 0 0 56.0 Put 25.35 26.15 19.66 0.00 0 0 60.0 Put 29.30 30.55 23.30 0.00 0 1,664 65.0 Put 34.30 35.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 7 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.10 14.55 0.00 0.00 0 0 17.0 Call 13.15 13.45 0.00 0.00 0 0 18.0 Call 12.20 12.45 0.00 0.00 0 0 19.0 Call 11.15 11.50 0.00 0.00 0 0 20.0 Call 10.15 10.35 10.75 0.00 0 60 21.0 Call 9.05 9.50 0.00 0.00 0 0 22.0 Call 8.15 8.45 0.00 0.00 0 0 23.0 Call 7.15 7.60 9.55 0.00 0 7 24.0 Call 6.25 6.50 0.00 0.00 0 0 25.0 Call 5.30 5.45 5.20 0.00 0 36 26.0 Call 4.40 4.55 4.48 0.00 0 1 27.0 Call 3.55 3.70 3.98 0.00 0 502 28.0 Call 2.82 2.91 2.99 0.00 0 201 29.0 Call 2.14 2.25 2.05 0.00 0 159 30.0 Call 1.59 1.68 1.62 0.00 0 324 31.0 Call 1.13 1.20 1.17 0.00 0 568 31.5 Call 0.95 1.02 1.03 0.00 0 97 32.0 Call 0.80 0.87 0.87 0.00 0 423 32.5 Call 0.67 0.73 0.70 0.00 0 98 33.0 Call 0.56 0.61 0.59 0.00 0 875 33.5 Call 0.47 0.52 0.47 0.00 0 178 34.0 Call 0.40 0.44 0.42 0.00 0 179 34.5 Call 0.33 0.37 0.36 0.00 0 71 35.0 Call 0.29 0.30 0.30 0.00 0 828 35.5 Call 0.24 0.28 0.25 0.00 0 199 36.0 Call 0.20 0.24 0.20 0.00 0 340 36.5 Call 0.17 0.20 0.17 0.00 0 190 37.0 Call 0.15 0.17 0.15 0.00 0 305 37.5 Call 0.12 0.15 0.15 0.00 0 290 38.0 Call 0.11 0.13 0.12 0.00 0 445 38.5 Call 0.09 0.12 0.27 0.00 0 75 39.0 Call 0.08 0.11 0.10 0.00 0 532 39.5 Call 0.07 0.10 0.18 0.00 0 137 40.0 Call 0.07 0.10 0.06 0.00 0 1,693 40.5 Call 0.06 0.08 0.19 0.00 0 56 41.0 Call 0.05 0.11 0.06 0.00 0 62 41.5 Call 0.04 0.07 0.11 0.00 0 53 42.0 Call 0.04 0.09 0.07 0.00 0 172 43.0 Call 0.03 0.09 0.02 0.00 0 303 44.0 Call 0.02 0.08 0.06 0.00 0 104 45.0 Call 0.02 0.08 0.04 0.00 0 378 46.0 Call 0.02 0.04 0.03 0.00 0 45 47.0 Call 0.00 0.04 0.05 0.00 0 230 48.0 Call 0.00 0.03 0.02 0.00 0 17 49.0 Call 0.00 0.03 0.04 0.00 0 74 50.0 Call 0.00 0.03 0.03 0.00 0 269 55.0 Call 0.01 0.03 0.03 0.00 0 1,580 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.02 0.03 0.00 0 56 17.0 Put 0.00 0.03 0.02 0.00 0 10 18.0 Put 0.00 0.03 0.03 0.00 0 35 19.0 Put 0.00 0.03 0.02 0.00 0 28 20.0 Put 0.01 0.03 0.02 0.00 0 230 21.0 Put 0.02 0.03 0.03 0.00 0 39 22.0 Put 0.03 0.05 0.05 0.00 0 80 23.0 Put 0.05 0.07 0.07 0.00 0 47 24.0 Put 0.08 0.10 0.09 0.00 0 141 25.0 Put 0.14 0.16 0.14 0.00 0 320 26.0 Put 0.22 0.26 0.25 0.00 0 396 27.0 Put 0.37 0.41 0.38 0.00 0 444 28.0 Put 0.59 0.63 0.62 0.00 0 230 29.0 Put 0.91 0.95 0.94 0.00 0 291 30.0 Put 1.34 1.40 1.39 0.00 0 887 31.0 Put 1.88 1.96 1.86 0.00 0 864 31.5 Put 2.20 2.28 2.33 0.00 0 88 32.0 Put 2.55 2.63 2.63 0.00 0 1,025 32.5 Put 2.89 3.05 3.10 0.00 0 59 33.0 Put 3.30 3.40 3.50 0.00 0 123 33.5 Put 3.70 3.85 3.50 0.00 0 275 34.0 Put 4.10 4.25 4.31 0.00 0 569 34.5 Put 4.55 4.70 3.05 0.00 0 25 35.0 Put 5.00 5.15 5.02 0.00 0 81 35.5 Put 5.45 5.60 3.25 0.00 0 5 36.0 Put 5.90 6.15 5.30 0.00 0 168 36.5 Put 6.35 6.70 4.44 0.00 0 10 37.0 Put 6.85 7.10 6.87 0.00 0 57 37.5 Put 7.30 7.70 5.39 0.00 0 11 38.0 Put 7.80 8.20 7.93 0.00 0 59 38.5 Put 8.25 8.75 7.76 0.00 0 75 39.0 Put 8.75 9.10 8.90 0.00 0 56 39.5 Put 9.25 9.80 7.48 0.00 0 57 40.0 Put 9.75 10.35 9.90 0.00 0 32 40.5 Put 10.25 10.90 9.07 0.00 0 7 41.0 Put 10.65 11.30 10.15 0.00 0 20 41.5 Put 11.20 11.85 10.75 0.00 0 3 42.0 Put 11.70 12.45 11.32 0.00 0 13 43.0 Put 12.60 13.30 12.09 0.00 0 6 44.0 Put 13.60 14.15 13.00 0.00 0 3 45.0 Put 14.70 15.15 0.00 0.00 0 0 46.0 Put 15.70 16.00 0.00 0.00 0 0 47.0 Put 16.55 17.00 0.00 0.00 0 0 48.0 Put 17.65 18.05 0.00 0.00 0 0 49.0 Put 18.60 19.30 0.00 0.00 0 0 50.0 Put 19.40 20.45 0.00 0.00 0 0 55.0 Put 24.60 25.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.15 14.35 0.00 0.00 0 0 17.0 Call 13.15 13.35 0.00 0.00 0 0 18.0 Call 12.20 12.40 0.00 0.00 0 0 19.0 Call 11.20 11.40 0.00 0.00 0 0 20.0 Call 10.05 10.45 0.00 0.00 0 0 21.0 Call 9.15 9.40 0.00 0.00 0 0 22.0 Call 8.25 8.50 0.00 0.00 0 0 23.0 Call 7.30 7.60 0.00 0.00 0 0 24.0 Call 6.40 6.75 0.00 0.00 0 0 25.0 Call 5.50 5.65 6.22 0.00 0 6 26.0 Call 4.65 4.80 5.60 0.00 0 33 27.0 Call 3.90 4.05 3.83 0.00 0 26 28.0 Call 3.20 3.35 3.30 0.00 0 82 29.0 Call 2.59 2.69 2.62 0.00 0 184 30.0 Call 2.05 2.14 2.10 0.00 0 410 31.0 Call 1.61 1.69 1.68 0.00 0 144 31.5 Call 1.43 1.50 1.63 0.00 0 68 32.0 Call 1.26 1.33 1.29 0.00 0 362 32.5 Call 1.11 1.19 1.15 0.00 0 86 33.0 Call 0.97 1.05 0.99 0.00 0 59 33.5 Call 0.86 0.92 0.87 0.00 0 22 34.0 Call 0.76 0.82 0.78 0.00 0 189 34.5 Call 0.67 0.72 0.73 0.00 0 78 35.0 Call 0.59 0.63 0.59 0.00 0 310 35.5 Call 0.52 0.57 0.53 0.00 0 32 36.0 Call 0.46 0.51 0.48 0.00 0 76 36.5 Call 0.41 0.45 0.43 0.00 0 83 37.0 Call 0.36 0.41 0.39 0.00 0 340 37.5 Call 0.32 0.37 0.35 0.00 0 142 38.0 Call 0.29 0.33 0.35 0.00 0 224 38.5 Call 0.26 0.30 0.30 0.00 0 48 39.0 Call 0.24 0.27 0.25 0.00 0 156 39.5 Call 0.21 0.25 0.23 0.00 0 99 40.0 Call 0.19 0.23 0.20 0.00 0 373 40.5 Call 0.17 0.21 0.41 0.00 0 109 41.0 Call 0.16 0.19 0.16 0.00 0 323 41.5 Call 0.14 0.18 0.20 0.00 0 13 42.0 Call 0.14 0.16 0.14 0.00 0 33 43.0 Call 0.11 0.14 0.19 0.00 0 16 45.0 Call 0.08 0.11 0.08 0.00 0 302 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.03 0.03 0.00 0 110 17.0 Put 0.01 0.03 0.04 0.00 0 7 18.0 Put 0.02 0.03 0.17 0.00 0 1 19.0 Put 0.03 0.06 0.04 0.00 0 1 20.0 Put 0.04 0.07 0.04 0.00 0 167 21.0 Put 0.07 0.11 0.08 0.00 0 4 22.0 Put 0.10 0.12 0.10 0.00 0 245 23.0 Put 0.15 0.17 0.17 0.00 0 3,422 24.0 Put 0.22 0.25 0.25 0.00 0 3,542 25.0 Put 0.33 0.38 0.36 0.00 0 3,480 26.0 Put 0.50 0.54 0.56 0.00 0 3,054 27.0 Put 0.71 0.76 0.70 0.00 0 3,567 28.0 Put 1.00 1.06 1.04 0.00 0 205 29.0 Put 1.37 1.44 1.40 0.00 0 3,065 30.0 Put 1.82 1.90 1.86 0.00 0 242 31.0 Put 2.36 2.45 2.43 0.00 0 70 31.5 Put 2.68 2.77 2.72 0.00 0 68 32.0 Put 3.00 3.15 3.07 0.00 0 53 32.5 Put 3.35 3.45 3.50 0.00 0 34 33.0 Put 3.70 3.85 3.44 0.00 0 91 33.5 Put 4.10 4.25 4.20 0.00 0 3 34.0 Put 4.50 4.60 3.86 0.00 0 31 34.5 Put 4.90 5.00 5.08 0.00 0 4 35.0 Put 5.30 5.50 5.10 0.00 0 84 35.5 Put 5.75 5.90 5.80 0.00 0 36 36.0 Put 6.15 6.35 5.65 0.00 0 62 36.5 Put 6.60 6.75 4.79 0.00 0 8 37.0 Put 7.05 7.25 4.85 0.00 0 29 37.5 Put 7.55 7.70 5.55 0.00 0 19 38.0 Put 8.00 8.15 8.02 0.00 0 60 38.5 Put 8.45 8.65 7.65 0.00 0 15 39.0 Put 8.95 9.10 6.97 0.00 0 80 39.5 Put 9.40 9.85 9.75 0.00 0 7 40.0 Put 9.80 10.15 9.18 0.00 0 58 40.5 Put 10.35 10.90 8.50 0.00 0 12 41.0 Put 10.85 11.40 9.98 0.00 0 11 41.5 Put 11.25 11.70 9.17 0.00 0 1 42.0 Put 11.70 12.30 10.91 0.00 0 11 43.0 Put 12.70 13.35 12.40 0.00 0 1 45.0 Put 14.55 15.40 15.22 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 23 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.15 14.45 14.75 0.00 0 0 17.0 Call 13.15 13.45 12.09 0.00 0 10 18.0 Call 12.20 12.40 12.39 0.00 0 4 19.0 Call 11.20 11.40 10.20 0.00 0 28 20.0 Call 10.25 10.45 10.10 0.00 0 147 21.0 Call 9.30 9.50 10.15 0.00 0 0 22.0 Call 8.30 8.70 0.00 0.00 0 0 22.5 Call 7.75 8.20 14.80 0.00 0 3 23.0 Call 7.20 7.65 7.78 0.00 0 16 24.0 Call 6.55 6.70 5.75 0.00 0 1 25.0 Call 5.70 5.85 5.72 0.00 0 664 26.0 Call 4.90 5.05 6.22 0.00 0 7 27.0 Call 4.20 4.30 4.23 0.00 0 732 28.0 Call 3.50 3.65 3.55 0.00 0 47 29.0 Call 2.95 3.05 3.00 0.00 0 386 30.0 Call 2.43 2.52 2.55 0.00 0 1,645 31.0 Call 2.00 2.09 2.02 0.00 0 510 32.0 Call 1.63 1.70 1.69 0.00 0 1,152 33.0 Call 1.33 1.40 1.37 0.00 0 859 33.5 Call 1.20 1.27 1.21 0.00 0 54 34.0 Call 1.08 1.15 1.08 0.00 0 2,388 34.5 Call 0.98 1.03 1.02 0.00 0 73 35.0 Call 0.89 0.95 0.89 0.00 0 2,134 36.0 Call 0.72 0.77 0.74 0.00 0 865 37.0 Call 0.60 0.64 0.60 0.00 0 1,761 38.0 Call 0.49 0.53 0.50 0.00 0 1,004 39.0 Call 0.42 0.44 0.42 0.00 0 1,819 40.0 Call 0.35 0.37 0.37 0.00 0 4,008 41.0 Call 0.29 0.32 0.31 0.00 0 903 42.0 Call 0.26 0.28 0.27 0.00 0 503 43.0 Call 0.21 0.24 0.22 0.00 0 614 44.0 Call 0.19 0.21 0.23 0.00 0 463 45.0 Call 0.16 0.20 0.17 0.00 0 3,033 46.0 Call 0.14 0.17 0.18 0.00 0 599 47.0 Call 0.13 0.15 0.15 0.00 0 348 48.0 Call 0.11 0.14 0.14 0.00 0 280 49.0 Call 0.10 0.14 0.13 0.00 0 404 50.0 Call 0.09 0.10 0.10 0.00 0 1,108 55.0 Call 0.06 0.07 0.07 0.00 0 3,535 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.03 0.05 0.05 0.00 0 1,195 17.0 Put 0.04 0.07 0.03 0.00 0 216 18.0 Put 0.06 0.08 0.07 0.00 0 96 19.0 Put 0.08 0.10 0.07 0.00 0 526 20.0 Put 0.11 0.12 0.10 0.00 0 1,953 21.0 Put 0.15 0.18 0.16 0.00 0 40 22.0 Put 0.21 0.24 0.22 0.00 0 57 22.5 Put 0.24 0.28 0.25 0.00 0 83 23.0 Put 0.28 0.32 0.30 0.00 0 177 24.0 Put 0.38 0.43 0.40 0.00 0 113 25.0 Put 0.54 0.59 0.57 0.00 0 3,334 26.0 Put 0.75 0.79 0.75 0.00 0 34 27.0 Put 1.01 1.06 1.06 0.00 0 89 28.0 Put 1.34 1.39 1.37 0.00 0 219 29.0 Put 1.74 1.78 1.78 0.00 0 1,585 30.0 Put 2.21 2.29 2.24 0.00 0 3,275 31.0 Put 2.77 2.84 2.81 0.00 0 524 32.0 Put 3.35 3.50 3.45 0.00 0 779 33.0 Put 4.05 4.20 4.25 0.00 0 617 33.5 Put 4.45 4.55 3.00 0.00 0 6 34.0 Put 4.80 4.95 5.06 0.00 0 215 34.5 Put 5.20 5.35 4.03 0.00 0 2 35.0 Put 5.60 5.75 5.63 0.00 0 1,573 36.0 Put 6.45 6.60 6.50 0.00 0 278 37.0 Put 7.25 7.45 7.34 0.00 0 348 38.0 Put 8.20 8.35 8.30 0.00 0 215 39.0 Put 9.10 9.25 7.22 0.00 0 148 40.0 Put 10.05 10.20 10.10 0.00 0 434 41.0 Put 11.00 11.15 10.40 0.00 0 116 42.0 Put 11.95 12.20 12.20 0.00 0 74 43.0 Put 12.85 13.40 10.75 0.00 0 63 44.0 Put 13.85 14.25 14.69 0.00 0 188 45.0 Put 14.85 15.00 14.62 0.00 0 118 46.0 Put 15.75 16.30 16.03 0.00 0 24 47.0 Put 16.75 17.35 12.30 0.00 0 9 48.0 Put 17.80 18.25 12.50 0.00 0 5 49.0 Put 18.75 19.25 13.90 0.00 0 1 50.0 Put 19.65 20.05 20.55 0.00 0 29 55.0 Put 24.75 25.20 25.56 0.00 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 9.70 11.10 10.20 0.00 0 12 21.0 Call 9.35 9.90 0.00 0.00 0 0 22.0 Call 8.45 8.90 0.00 0.00 0 0 23.0 Call 7.60 7.75 7.30 0.00 0 20 24.0 Call 6.75 6.90 8.62 0.00 0 0 25.0 Call 5.95 6.10 6.65 0.00 0 96 26.0 Call 5.20 5.35 5.20 0.00 0 5 27.0 Call 4.50 4.65 0.00 0.00 0 0 27.5 Call 4.15 4.30 0.00 0.00 0 0 28.0 Call 3.85 4.00 3.89 0.00 0 13 28.5 Call 3.55 3.70 3.50 0.00 0 2 29.0 Call 3.30 3.40 4.80 0.00 0 14 29.5 Call 3.00 3.15 4.40 0.00 0 14 30.0 Call 2.78 2.91 2.93 0.00 0 61 30.5 Call 2.55 2.65 2.62 0.00 0 331 31.0 Call 2.35 2.45 2.42 0.00 0 4,166 31.5 Call 2.15 2.23 2.50 0.00 0 21 32.0 Call 1.97 2.08 2.00 0.00 0 71 32.5 Call 1.80 1.89 1.79 0.00 0 21 33.0 Call 1.64 1.73 1.69 0.00 0 75 33.5 Call 1.50 1.60 2.59 0.00 0 13 34.0 Call 1.37 1.46 1.40 0.00 0 50 34.5 Call 1.26 1.36 1.30 0.00 0 19 35.0 Call 1.16 1.23 1.22 0.00 0 172 35.5 Call 1.04 1.13 1.04 0.00 0 6 36.0 Call 0.97 1.04 1.00 0.00 0 73 36.5 Call 0.88 0.95 1.00 0.00 0 18 37.0 Call 0.81 0.87 0.82 0.00 0 179 38.0 Call 0.68 0.74 0.79 0.00 0 150 39.0 Call 0.56 0.63 0.71 0.00 0 41 40.0 Call 0.48 0.54 0.50 0.00 0 93 41.0 Call 0.41 0.46 0.75 0.00 0 28 42.0 Call 0.35 0.40 0.60 0.00 0 61 43.0 Call 0.29 0.35 0.31 0.00 0 47 45.0 Call 0.22 0.27 0.25 0.00 0 245 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.17 0.21 0.18 0.00 0 104 21.0 Put 0.23 0.27 0.26 0.00 0 13 22.0 Put 0.31 0.37 0.34 0.00 0 23 23.0 Put 0.43 0.49 0.45 0.00 0 144 24.0 Put 0.59 0.64 0.58 0.00 0 29 25.0 Put 0.79 0.84 0.79 0.00 0 201 26.0 Put 1.03 1.08 1.06 0.00 0 67 27.0 Put 1.32 1.39 1.32 0.00 0 69 27.5 Put 1.50 1.56 1.49 0.00 0 95 28.0 Put 1.68 1.74 1.72 0.00 0 50 28.5 Put 1.88 1.95 1.90 0.00 0 45 29.0 Put 2.09 2.16 2.14 0.00 0 94 29.5 Put 2.29 2.41 2.40 0.00 0 22 30.0 Put 2.58 2.65 2.60 0.00 0 110 30.5 Put 2.85 2.93 2.90 0.00 0 19 31.0 Put 3.10 3.25 2.76 0.00 0 24 31.5 Put 3.40 3.55 3.09 0.00 0 6 32.0 Put 3.75 3.85 3.83 0.00 0 16 32.5 Put 4.05 4.20 4.05 0.00 0 22 33.0 Put 4.40 4.55 4.53 0.00 0 7 33.5 Put 4.75 4.90 5.52 0.00 0 10 34.0 Put 5.10 5.25 5.11 0.00 0 32 34.5 Put 5.50 5.65 0.00 0.00 0 0 35.0 Put 5.90 6.05 5.98 0.00 0 74 35.5 Put 6.30 6.45 6.56 0.00 0 2 36.0 Put 6.70 6.90 6.27 0.00 0 52 36.5 Put 7.10 7.25 7.40 0.00 0 2 37.0 Put 7.55 7.75 7.01 0.00 0 44 38.0 Put 8.40 8.60 7.88 0.00 0 33 39.0 Put 9.30 9.45 9.49 0.00 0 10 40.0 Put 10.20 10.40 10.35 0.00 0 7 41.0 Put 11.10 11.35 11.19 0.00 0 5 42.0 Put 12.05 12.25 11.66 0.00 0 7 43.0 Put 12.95 13.15 13.40 0.00 0 13 45.0 Put 14.85 15.30 15.87 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 10.35 10.70 10.30 0.00 0 0 21.0 Call 8.80 10.30 0.00 0.00 0 0 22.0 Call 8.55 9.10 0.00 0.00 0 0 23.0 Call 7.70 7.95 0.00 0.00 0 0 24.0 Call 6.90 7.10 0.00 0.00 0 0 25.0 Call 6.10 6.30 0.00 0.00 0 0 26.0 Call 5.40 5.55 0.00 0.00 0 0 26.5 Call 5.05 5.20 0.00 0.00 0 0 27.0 Call 4.70 4.90 0.00 0.00 0 0 27.5 Call 4.40 4.60 0.00 0.00 0 0 28.0 Call 4.10 4.30 0.00 0.00 0 0 28.5 Call 3.80 4.00 0.00 0.00 0 0 29.0 Call 3.55 3.70 0.00 0.00 0 0 29.5 Call 3.30 3.45 4.86 0.00 0 1 30.0 Call 3.05 3.20 3.07 0.00 0 5 30.5 Call 2.85 2.97 2.94 0.00 0 0 31.0 Call 2.64 2.79 2.69 0.00 0 0 31.5 Call 2.44 2.55 3.75 0.00 0 3 32.0 Call 2.27 2.39 2.24 0.00 0 10 32.5 Call 2.10 2.23 3.20 0.00 0 14 33.0 Call 1.94 2.02 2.04 0.00 0 116 33.5 Call 1.77 1.91 2.18 0.00 0 1 34.0 Call 1.67 1.80 1.69 0.00 0 9 34.5 Call 1.52 1.64 1.56 0.00 0 0 35.0 Call 1.39 1.52 1.41 0.00 0 4 35.5 Call 1.31 1.39 0.00 0.00 0 0 36.0 Call 1.19 1.28 1.19 0.00 0 16 36.5 Call 1.11 1.20 1.32 0.00 0 0 37.0 Call 1.00 1.10 1.08 0.00 0 1 38.0 Call 0.85 0.95 1.55 0.00 0 2 39.0 Call 0.76 0.83 1.20 0.00 0 1 40.0 Call 0.66 0.73 0.67 0.00 0 4 41.0 Call 0.57 0.64 0.67 0.00 0 20 42.0 Call 0.49 0.55 0.59 0.00 0 5 43.0 Call 0.43 0.50 0.73 0.00 0 1 45.0 Call 0.33 0.38 0.35 0.00 0 17 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.23 0.27 0.00 0.00 0 0 21.0 Put 0.32 0.37 0.00 0.00 0 0 22.0 Put 0.43 0.48 0.41 0.00 0 3 23.0 Put 0.57 0.64 0.60 0.00 0 0 24.0 Put 0.75 0.81 0.47 0.00 0 16 25.0 Put 0.98 1.06 1.00 0.00 0 3 26.0 Put 1.24 1.35 1.28 0.00 0 104 26.5 Put 1.39 1.51 1.31 0.00 0 0 27.0 Put 1.57 1.70 1.02 0.00 0 6 27.5 Put 1.75 1.87 1.12 0.00 0 5 28.0 Put 1.92 2.08 1.35 0.00 0 17 28.5 Put 2.13 2.30 0.00 0.00 0 0 29.0 Put 2.36 2.45 2.40 0.00 0 22 29.5 Put 2.61 2.74 2.75 0.00 0 0 30.0 Put 2.82 3.00 2.95 0.00 0 4 30.5 Put 3.15 3.25 2.85 0.00 0 1 31.0 Put 3.40 3.55 3.25 0.00 0 4 31.5 Put 3.70 3.85 0.00 0.00 0 0 32.0 Put 4.05 4.20 3.82 0.00 0 3 32.5 Put 4.35 4.50 0.00 0.00 0 0 33.0 Put 4.70 4.85 3.25 0.00 0 21 33.5 Put 5.05 5.20 3.69 0.00 0 1 34.0 Put 5.40 5.55 5.24 0.00 0 1 34.5 Put 5.80 5.95 0.00 0.00 0 0 35.0 Put 6.15 6.40 5.04 0.00 0 4 35.5 Put 6.55 6.80 4.94 0.00 0 2 36.0 Put 6.95 7.20 6.23 0.00 0 1 36.5 Put 7.30 7.50 0.00 0.00 0 0 37.0 Put 7.80 7.95 7.50 0.00 0 0 38.0 Put 8.60 8.80 6.88 0.00 0 1 39.0 Put 9.50 9.65 7.77 0.00 0 1 40.0 Put 10.40 10.60 0.00 0.00 0 0 41.0 Put 11.30 11.50 0.00 0.00 0 0 42.0 Put 12.20 12.40 10.18 0.00 0 1 43.0 Put 12.80 13.30 0.00 0.00 0 0 45.0 Put 15.05 15.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 51 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 13.10 13.90 0.00 0.00 0 0 18.0 Call 12.35 12.80 0.00 0.00 0 0 19.0 Call 11.45 11.70 0.00 0.00 0 0 20.0 Call 10.55 10.80 11.29 0.00 0 7 21.0 Call 9.65 10.10 0.00 0.00 0 0 22.0 Call 8.80 8.95 11.40 0.00 0 3 23.0 Call 8.00 8.15 7.45 0.00 0 5 24.0 Call 7.25 7.40 6.55 0.00 0 1 25.0 Call 6.50 6.65 7.18 0.00 0 6 26.0 Call 5.80 6.00 7.65 0.00 0 29 27.0 Call 5.15 5.35 5.58 0.00 0 8 28.0 Call 4.60 4.75 4.66 0.00 0 37 29.0 Call 4.05 4.20 4.15 0.00 0 136 30.0 Call 3.60 3.75 3.65 0.00 0 111 31.0 Call 3.15 3.30 3.25 0.00 0 168 32.0 Call 2.79 2.89 2.82 0.00 0 458 33.0 Call 2.46 2.55 2.52 0.00 0 116 34.0 Call 2.18 2.26 2.26 0.00 0 579 35.0 Call 1.92 2.00 1.96 0.00 0 338 36.0 Call 1.70 1.76 1.73 0.00 0 196 37.0 Call 1.51 1.58 1.52 0.00 0 53 38.0 Call 1.32 1.39 1.35 0.00 0 180 39.0 Call 1.17 1.24 1.34 0.00 0 111 40.0 Call 1.04 1.10 1.06 0.00 0 830 41.0 Call 0.92 0.99 1.01 0.00 0 0 42.0 Call 0.81 0.90 0.87 0.00 0 0 43.0 Call 0.73 0.80 0.76 0.00 0 0 44.0 Call 0.65 0.71 0.73 0.00 0 0 45.0 Call 0.59 0.64 0.62 0.00 0 0 46.0 Call 0.54 0.59 0.54 0.00 0 0 47.0 Call 0.48 0.53 0.58 0.00 0 0 48.0 Call 0.45 0.48 0.47 0.00 0 0 49.0 Call 0.40 0.44 0.42 0.00 0 0 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.16 0.26 0.15 0.00 0 0 18.0 Put 0.23 0.30 0.24 0.00 0 0 19.0 Put 0.31 0.36 0.27 0.00 0 0 20.0 Put 0.40 0.45 0.42 0.00 0 423 21.0 Put 0.53 0.57 0.56 0.00 0 262 22.0 Put 0.68 0.72 0.70 0.00 0 502 23.0 Put 0.87 0.91 0.88 0.00 0 180 24.0 Put 1.09 1.14 1.11 0.00 0 20 25.0 Put 1.36 1.41 1.40 0.00 0 414 26.0 Put 1.68 1.73 1.75 0.00 0 669 27.0 Put 2.04 2.10 2.05 0.00 0 248 28.0 Put 2.45 2.51 2.45 0.00 0 212 29.0 Put 2.91 2.97 2.94 0.00 0 46 30.0 Put 3.40 3.50 3.45 0.00 0 205 31.0 Put 4.00 4.10 4.00 0.00 0 424 32.0 Put 4.60 4.70 4.75 0.00 0 113 33.0 Put 5.25 5.35 5.29 0.00 0 39 34.0 Put 5.95 6.10 6.15 0.00 0 6 35.0 Put 6.70 6.85 6.74 0.00 0 47 36.0 Put 7.40 7.60 7.47 0.00 0 17 37.0 Put 8.25 8.40 8.27 0.00 0 17 38.0 Put 9.10 9.25 9.00 0.00 0 3 39.0 Put 9.95 10.10 8.52 0.00 0 15 40.0 Put 10.80 10.95 10.57 0.00 0 27 41.0 Put 11.70 11.85 0.00 0.00 0 0 42.0 Put 12.45 12.70 0.00 0.00 0 0 43.0 Put 13.50 13.60 0.00 0.00 0 0 44.0 Put 14.40 14.55 0.00 0.00 0 0 45.0 Put 15.35 15.50 0.00 0.00 0 0 46.0 Put 16.20 16.40 0.00 0.00 0 0 47.0 Put 17.15 17.40 0.00 0.00 0 0 48.0 Put 18.10 18.30 0.00 0.00 0 0 49.0 Put 19.15 19.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 79 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.90 14.95 15.35 0.00 0 27 17.0 Call 13.00 14.05 15.75 0.00 0 50 18.0 Call 11.95 13.15 0.00 0.00 0 0 19.0 Call 11.10 12.30 0.00 0.00 0 0 20.0 Call 10.50 11.15 10.80 0.00 0 405 21.0 Call 9.60 10.65 12.31 0.00 0 81 22.0 Call 8.90 9.85 10.12 0.00 0 5 23.0 Call 8.10 9.10 8.79 0.00 0 20 24.0 Call 7.80 8.00 8.40 0.00 0 98 25.0 Call 7.10 7.30 7.20 0.00 0 447 26.0 Call 6.45 6.70 6.50 0.00 0 68 27.0 Call 5.85 6.10 5.70 0.00 0 167 28.0 Call 5.30 5.55 6.05 0.00 0 261 29.0 Call 4.85 5.05 5.00 0.00 0 328 30.0 Call 4.50 4.60 4.60 0.00 0 2,926 31.0 Call 3.95 4.25 4.05 0.00 0 432 32.0 Call 3.65 3.85 3.70 0.00 0 530 33.0 Call 3.25 3.45 3.40 0.00 0 176 34.0 Call 3.00 3.15 3.00 0.00 0 503 35.0 Call 2.75 2.84 2.85 0.00 0 2,028 36.0 Call 2.48 2.61 2.48 0.00 0 597 37.0 Call 2.25 2.38 2.31 0.00 0 466 38.0 Call 2.04 2.16 2.05 0.00 0 1,034 39.0 Call 1.87 1.96 1.90 0.00 0 529 40.0 Call 1.70 1.80 1.76 0.00 0 3,831 41.0 Call 1.52 1.67 1.59 0.00 0 433 42.0 Call 1.40 1.51 1.48 0.00 0 1,512 43.0 Call 1.28 1.40 1.37 0.00 0 1,173 44.0 Call 1.21 1.28 1.23 0.00 0 3,456 45.0 Call 1.14 1.18 1.16 0.00 0 17,785 46.0 Call 0.98 1.10 1.11 0.00 0 204 47.0 Call 0.90 1.02 0.99 0.00 0 1,348 48.0 Call 0.72 0.94 0.90 0.00 0 215 49.0 Call 0.79 0.87 0.97 0.00 0 117 50.0 Call 0.73 0.83 0.76 0.00 0 5,126 51.0 Call 0.68 0.76 0.82 0.00 0 114 52.0 Call 0.65 0.72 0.84 0.00 0 186 53.0 Call 0.59 0.67 0.72 0.00 0 98 54.0 Call 0.54 0.64 0.57 0.00 0 141 55.0 Call 0.49 0.60 0.55 0.00 0 2,018 56.0 Call 0.48 0.57 0.60 0.00 0 718 57.0 Call 0.45 0.53 0.61 0.00 0 58 58.0 Call 0.44 0.51 0.44 0.00 0 227 59.0 Call 0.40 0.48 0.54 0.00 0 55 60.0 Call 0.40 0.46 0.43 0.00 0 5,265 61.0 Call 0.37 0.49 0.44 0.00 0 164 62.0 Call 0.35 0.43 0.49 0.00 0 164 63.0 Call 0.32 0.42 0.44 0.00 0 44 64.0 Call 0.32 0.43 0.41 0.00 0 144 65.0 Call 0.30 0.38 0.33 0.00 0 9,987 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.29 0.33 0.31 0.00 0 689 17.0 Put 0.38 0.43 0.37 0.00 0 524 18.0 Put 0.44 0.54 0.40 0.00 0 558 19.0 Put 0.58 0.66 0.52 0.00 0 221 20.0 Put 0.76 0.80 0.75 0.00 0 1,387 21.0 Put 0.93 1.01 0.75 0.00 0 558 22.0 Put 1.14 1.24 1.06 0.00 0 180 23.0 Put 1.40 1.49 1.39 0.00 0 98 24.0 Put 1.69 1.78 1.65 0.00 0 484 25.0 Put 2.02 2.12 2.12 0.00 0 1,613 26.0 Put 2.40 2.49 2.40 0.00 0 489 27.0 Put 2.82 2.91 2.94 0.00 0 222 28.0 Put 3.25 3.40 3.35 0.00 0 951 29.0 Put 3.55 4.00 3.78 0.00 0 280 30.0 Put 4.30 4.45 4.31 0.00 0 2,074 31.0 Put 4.90 5.10 5.05 0.00 0 447 32.0 Put 5.45 5.75 5.59 0.00 0 1,173 33.0 Put 6.15 6.35 6.31 0.00 0 419 34.0 Put 6.85 7.05 6.99 0.00 0 332 35.0 Put 7.45 7.80 7.40 0.00 0 640 36.0 Put 8.30 8.50 8.35 0.00 0 582 37.0 Put 9.05 9.30 9.14 0.00 0 288 38.0 Put 9.85 10.05 9.85 0.00 0 630 39.0 Put 10.65 10.95 9.30 0.00 0 817 40.0 Put 11.50 11.75 11.55 0.00 0 5,975 41.0 Put 12.35 12.60 12.92 0.00 0 149 42.0 Put 13.20 13.50 12.55 0.00 0 357 43.0 Put 14.10 14.30 14.17 0.00 0 193 44.0 Put 14.95 15.15 14.87 0.00 0 278 45.0 Put 15.90 16.10 15.70 0.00 0 181 46.0 Put 16.40 17.40 15.65 0.00 0 105 47.0 Put 17.35 18.15 18.91 0.00 0 144 48.0 Put 18.25 19.20 15.75 0.00 0 93 49.0 Put 19.15 20.05 19.25 0.00 0 28 50.0 Put 20.10 21.20 21.60 0.00 0 730 51.0 Put 21.05 22.10 17.56 0.00 0 11 52.0 Put 22.00 23.10 18.75 0.00 0 149 53.0 Put 22.95 24.00 22.35 0.00 0 21 54.0 Put 23.90 24.95 20.95 0.00 0 20 55.0 Put 24.85 25.70 23.65 0.00 0 754 56.0 Put 25.85 26.85 22.25 0.00 0 24 57.0 Put 26.80 27.70 21.50 0.00 0 216 58.0 Put 27.75 28.75 27.10 0.00 0 1 59.0 Put 28.75 29.90 20.79 0.00 0 250 60.0 Put 29.70 30.75 28.53 0.00 0 770 61.0 Put 30.70 31.80 0.00 0.00 0 0 62.0 Put 31.70 32.75 25.60 0.00 0 157 63.0 Put 32.65 33.75 0.00 0.00 0 0 64.0 Put 33.65 34.70 0.00 0.00 0 0 65.0 Put 34.60 35.65 35.53 0.00 0 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 92 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 9.00 10.90 10.18 0.00 0 7 23.0 Call 8.55 9.70 10.60 0.00 0 9 24.0 Call 8.00 8.30 8.55 0.00 0 15 25.0 Call 7.30 7.60 8.45 0.00 0 7 26.0 Call 6.70 7.00 7.50 0.00 0 15 27.0 Call 6.15 6.45 6.64 0.00 0 3 28.0 Call 5.65 5.90 6.50 0.00 0 79 29.0 Call 5.20 5.45 5.30 0.00 0 7 30.0 Call 4.80 4.95 4.90 0.00 0 192 31.0 Call 4.30 4.55 4.50 0.00 0 503 32.0 Call 3.90 4.20 5.30 0.00 0 44 33.0 Call 3.70 3.85 3.69 0.00 0 79 34.0 Call 3.30 3.50 3.30 0.00 0 412 35.0 Call 3.00 3.25 3.08 0.00 0 172 36.0 Call 2.78 2.94 3.05 0.00 0 139 37.0 Call 2.55 2.69 2.60 0.00 0 221 38.0 Call 2.33 2.47 2.57 0.00 0 664 39.0 Call 2.13 2.27 2.29 0.00 0 223 40.0 Call 1.94 2.08 2.09 0.00 0 1,659 41.0 Call 1.79 1.93 1.83 0.00 0 1,314 42.0 Call 1.60 1.78 1.86 0.00 0 310 43.0 Call 1.20 1.64 1.54 0.00 0 107 44.0 Call 1.11 1.52 1.65 0.00 0 71 45.0 Call 1.10 1.41 1.30 0.00 0 4,939 46.0 Call 1.12 1.31 1.36 0.00 0 130 47.0 Call 0.91 1.21 1.20 0.00 0 41 48.0 Call 0.98 1.12 1.20 0.00 0 59 49.0 Call 0.93 1.05 0.97 0.00 0 36 50.0 Call 0.76 0.97 0.93 0.00 0 525 51.0 Call 0.64 0.92 0.95 0.00 0 31 52.0 Call 0.63 0.86 0.99 0.00 0 164 53.0 Call 0.56 0.80 0.99 0.00 0 29 54.0 Call 0.51 0.75 0.89 0.00 0 127 55.0 Call 0.54 0.71 0.66 0.00 0 172 56.0 Call 0.51 0.66 0.60 0.00 0 787 60.0 Call 0.40 0.57 0.50 0.00 0 6,103 65.0 Call 0.30 0.45 0.51 0.00 0 627 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.20 1.52 1.52 0.00 0 858 23.0 Put 1.64 1.74 1.60 0.00 0 1,036 24.0 Put 1.95 2.05 1.58 0.00 0 975 25.0 Put 2.31 2.41 2.40 0.00 0 110 26.0 Put 2.70 2.81 2.66 0.00 0 71 27.0 Put 3.00 3.30 3.15 0.00 0 15 28.0 Put 3.55 3.75 3.55 0.00 0 89 29.0 Put 4.10 4.35 4.20 0.00 0 66 30.0 Put 4.65 4.85 4.85 0.00 0 106 31.0 Put 5.20 5.50 6.20 0.00 0 85 32.0 Put 5.80 6.10 5.50 0.00 0 16 33.0 Put 6.40 6.80 5.35 0.00 0 296 34.0 Put 7.20 7.45 6.90 0.00 0 33 35.0 Put 7.90 8.20 6.93 0.00 0 78 36.0 Put 8.60 8.95 8.27 0.00 0 27 37.0 Put 9.20 9.65 8.98 0.00 0 19 38.0 Put 10.15 10.45 8.60 0.00 0 61 39.0 Put 10.95 11.25 11.17 0.00 0 45 40.0 Put 11.75 12.25 10.41 0.00 0 216 41.0 Put 12.60 12.95 12.33 0.00 0 49 42.0 Put 13.45 13.70 12.85 0.00 0 5 43.0 Put 14.30 14.65 14.90 0.00 0 16 44.0 Put 15.15 15.55 15.41 0.00 0 43 45.0 Put 16.05 16.45 16.11 0.00 0 14 46.0 Put 16.95 17.20 14.15 0.00 0 33 47.0 Put 17.90 18.15 15.00 0.00 0 3 48.0 Put 18.40 19.30 16.00 0.00 0 1 49.0 Put 18.85 20.35 16.60 0.00 0 30 50.0 Put 20.20 21.15 18.70 0.00 0 14 51.0 Put 20.70 22.20 18.50 0.00 0 14 52.0 Put 21.60 23.35 19.35 0.00 0 10 53.0 Put 22.55 24.35 20.25 0.00 0 5 54.0 Put 23.50 25.25 21.10 0.00 0 27 55.0 Put 24.45 26.15 22.00 0.00 0 26 56.0 Put 25.40 27.05 23.10 0.00 0 247 60.0 Put 29.30 31.20 26.50 0.00 0 6,050 65.0 Put 33.30 36.65 30.50 0.00 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 170 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.25 16.05 0.00 0.00 0 0 17.0 Call 13.65 15.95 0.00 0.00 0 0 18.0 Call 12.95 14.25 14.85 0.00 0 1 19.0 Call 11.70 13.50 14.00 0.00 0 8 20.0 Call 11.30 13.75 12.20 0.00 0 44 21.0 Call 10.70 11.60 12.64 0.00 0 27 22.0 Call 10.35 10.65 10.56 0.00 0 6 23.0 Call 9.70 10.05 9.90 0.00 0 6 24.0 Call 9.10 9.45 11.35 0.00 0 2 25.0 Call 8.55 8.90 8.70 0.00 0 297 26.0 Call 8.00 8.35 8.27 0.00 0 21 27.0 Call 7.55 7.85 7.61 0.00 0 12 28.0 Call 7.05 7.40 7.80 0.00 0 23 29.0 Call 6.60 7.00 7.15 0.00 0 41 30.0 Call 6.20 6.60 6.25 0.00 0 443 31.0 Call 5.80 6.20 6.25 0.00 0 37 32.0 Call 5.50 5.85 5.60 0.00 0 154 33.0 Call 4.90 5.50 5.61 0.00 0 72 34.0 Call 4.85 5.15 4.85 0.00 0 151 35.0 Call 4.50 4.85 4.85 0.00 0 331 36.0 Call 4.25 4.60 4.65 0.00 0 77 37.0 Call 3.85 4.35 5.23 0.00 0 49 38.0 Call 3.75 4.05 3.84 0.00 0 189 39.0 Call 3.60 3.90 3.85 0.00 0 137 40.0 Call 3.35 3.65 3.54 0.00 0 706 41.0 Call 3.15 3.45 3.45 0.00 0 80 42.0 Call 3.00 3.45 3.86 0.00 0 957 43.0 Call 2.85 3.30 3.19 0.00 0 93 44.0 Call 2.71 3.10 3.00 0.00 0 231 45.0 Call 2.54 2.73 2.65 0.00 0 225 46.0 Call 2.42 2.59 2.71 0.00 0 13 47.0 Call 2.29 2.45 4.00 0.00 0 12 48.0 Call 2.11 2.33 3.00 0.00 0 370 49.0 Call 2.02 2.21 2.27 0.00 0 42 50.0 Call 1.80 2.10 2.09 0.00 0 1,095 51.0 Call 1.82 2.00 1.96 0.00 0 20 52.0 Call 1.72 1.91 2.38 0.00 0 132 53.0 Call 1.64 1.81 2.77 0.00 0 68 54.0 Call 1.56 1.73 4.70 0.00 0 122 55.0 Call 1.48 1.65 1.97 0.00 0 247 56.0 Call 1.38 1.58 1.64 0.00 0 53 57.0 Call 1.29 1.51 4.20 0.00 0 18 58.0 Call 1.23 1.44 2.27 0.00 0 39 59.0 Call 1.23 1.37 3.90 0.00 0 21 60.0 Call 1.12 1.34 1.27 0.00 0 454 61.0 Call 1.12 1.27 1.36 0.00 0 57 62.0 Call 1.07 1.22 1.30 0.00 0 47 63.0 Call 1.02 1.16 1.20 0.00 0 143 64.0 Call 0.98 1.12 1.05 0.00 0 43 65.0 Call 0.95 1.07 1.10 0.00 0 2,074 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.76 0.89 0.83 0.00 0 44 17.0 Put 1.01 1.11 1.05 0.00 0 24 18.0 Put 1.24 1.36 1.22 0.00 0 1 19.0 Put 1.46 1.67 1.91 0.00 0 144 20.0 Put 1.79 1.93 1.91 0.00 0 202 21.0 Put 2.10 2.26 2.12 0.00 0 389 22.0 Put 2.44 2.61 2.12 0.00 0 29 23.0 Put 2.82 2.95 2.85 0.00 0 850 24.0 Put 3.05 3.50 3.85 0.00 0 33 25.0 Put 3.60 3.90 3.70 0.00 0 228 26.0 Put 3.95 4.45 4.25 0.00 0 204 27.0 Put 4.45 4.95 4.18 0.00 0 415 28.0 Put 4.95 5.50 4.95 0.00 0 90 29.0 Put 5.60 6.00 5.77 0.00 0 289 30.0 Put 6.30 6.55 6.60 0.00 0 270 31.0 Put 6.80 7.25 6.50 0.00 0 69 32.0 Put 7.50 7.80 7.35 0.00 0 66 33.0 Put 8.15 8.45 7.45 0.00 0 285 34.0 Put 8.85 9.15 7.90 0.00 0 11 35.0 Put 9.55 9.75 9.35 0.00 0 195 36.0 Put 10.35 10.70 11.13 0.00 0 57 37.0 Put 11.10 11.45 10.90 0.00 0 30 38.0 Put 11.75 12.15 11.90 0.00 0 32 39.0 Put 12.60 13.05 12.70 0.00 0 29 40.0 Put 13.35 13.75 13.60 0.00 0 433 41.0 Put 14.15 14.55 11.50 0.00 0 12 42.0 Put 14.95 15.35 14.60 0.00 0 31 43.0 Put 15.80 16.25 14.33 0.00 0 41 44.0 Put 16.65 17.05 18.07 0.00 0 205 45.0 Put 17.50 17.85 15.88 0.00 0 81 46.0 Put 18.35 18.80 0.00 0.00 0 0 47.0 Put 19.20 19.60 14.92 0.00 0 1 48.0 Put 20.05 20.50 16.00 0.00 0 1 49.0 Put 20.95 21.35 0.00 0.00 0 0 50.0 Put 21.85 22.35 23.10 0.00 0 601 51.0 Put 22.70 23.20 24.00 0.00 0 110 52.0 Put 22.05 24.20 24.10 0.00 0 50 53.0 Put 22.95 24.95 20.70 0.00 0 1 54.0 Put 25.45 25.75 0.00 0.00 0 0 55.0 Put 24.80 26.65 25.95 0.00 0 0 56.0 Put 25.70 27.55 0.00 0.00 0 0 57.0 Put 26.65 28.50 0.00 0.00 0 0 58.0 Put 27.60 30.70 30.45 0.00 0 3 59.0 Put 28.50 31.85 0.00 0.00 0 0 60.0 Put 29.45 31.85 24.43 0.00 0 42 61.0 Put 30.40 32.65 0.00 0.00 0 0 62.0 Put 32.15 35.00 31.23 0.00 0 10 63.0 Put 32.65 34.65 32.15 0.00 0 9 64.0 Put 33.25 35.35 0.00 0.00 0 0 65.0 Put 34.40 37.55 28.60 0.00 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 183 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.15 11.95 11.05 0.00 0 19 23.0 Call 9.75 10.25 9.90 0.00 0 18 24.0 Call 9.05 9.70 9.65 0.00 0 5 25.0 Call 8.55 9.20 0.00 0.00 0 0 26.0 Call 8.10 8.75 8.20 0.00 0 44 27.0 Call 7.65 8.50 8.90 0.00 0 76 28.0 Call 7.20 7.65 8.70 0.00 0 49 29.0 Call 6.60 7.40 7.11 0.00 0 6 30.0 Call 6.30 6.80 6.35 0.00 0 125 31.0 Call 5.95 6.40 6.10 0.00 0 20 32.0 Call 5.60 6.10 6.19 0.00 0 82 33.0 Call 5.30 5.70 5.40 0.00 0 92 34.0 Call 4.90 5.40 5.20 0.00 0 141 35.0 Call 4.60 5.10 4.98 0.00 0 60 36.0 Call 4.25 4.80 5.10 0.00 0 46 37.0 Call 4.10 4.55 5.00 0.00 0 55 38.0 Call 3.80 4.30 4.10 0.00 0 53 39.0 Call 3.60 4.10 4.00 0.00 0 52 40.0 Call 3.40 3.90 3.75 0.00 0 253 41.0 Call 3.25 3.90 3.35 0.00 0 109 42.0 Call 3.05 3.55 3.45 0.00 0 42 43.0 Call 2.82 3.40 4.23 0.00 0 57 44.0 Call 2.77 3.25 3.50 0.00 0 52 45.0 Call 2.49 3.05 2.90 0.00 0 181 46.0 Call 2.46 2.86 2.95 0.00 0 37 47.0 Call 1.94 2.80 2.82 0.00 0 53 48.0 Call 2.26 2.48 3.10 0.00 0 539 49.0 Call 2.11 2.57 3.00 0.00 0 12 50.0 Call 1.95 2.36 2.80 0.00 0 336 51.0 Call 1.94 2.21 6.10 0.00 0 1 52.0 Call 1.79 2.11 2.55 0.00 0 59 53.0 Call 1.74 2.06 2.50 0.00 0 46 54.0 Call 1.56 2.30 1.65 0.00 0 14 55.0 Call 1.61 1.89 2.25 0.00 0 266 56.0 Call 1.52 2.17 1.50 0.00 0 74 60.0 Call 1.24 1.53 1.81 0.00 0 351 65.0 Call 0.98 1.22 1.12 0.00 0 1,602 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.17 2.79 3.25 0.00 0 4 23.0 Put 2.93 3.15 3.50 0.00 0 4 24.0 Put 3.05 3.65 3.26 0.00 0 3 25.0 Put 3.35 4.15 0.00 0.00 0 0 26.0 Put 3.80 4.55 4.90 0.00 0 273 27.0 Put 4.35 5.05 4.10 0.00 0 5 28.0 Put 4.85 5.70 4.65 0.00 0 23 29.0 Put 5.45 6.20 6.90 0.00 0 223 30.0 Put 6.05 6.95 6.59 0.00 0 22 31.0 Put 6.80 7.30 7.10 0.00 0 34 32.0 Put 7.45 8.10 6.59 0.00 0 50 33.0 Put 8.00 8.75 7.09 0.00 0 88 34.0 Put 8.90 9.60 9.37 0.00 0 55 35.0 Put 9.65 10.05 9.78 0.00 0 32 36.0 Put 10.45 10.80 11.50 0.00 0 14 37.0 Put 11.25 11.65 12.00 0.00 0 310 38.0 Put 12.00 12.40 12.10 0.00 0 25 39.0 Put 12.80 13.20 9.10 0.00 0 25 40.0 Put 13.55 13.95 13.48 0.00 0 18 41.0 Put 14.35 14.80 12.30 0.00 0 1 42.0 Put 15.15 15.55 0.00 0.00 0 0 43.0 Put 16.00 16.40 12.80 0.00 0 2 44.0 Put 16.85 17.20 17.75 0.00 0 3 45.0 Put 17.65 18.35 16.20 0.00 0 1 46.0 Put 18.55 18.90 0.00 0.00 0 0 47.0 Put 19.35 19.80 0.00 0.00 0 0 48.0 Put 20.25 20.65 0.00 0.00 0 0 49.0 Put 21.15 21.70 0.00 0.00 0 0 50.0 Put 22.00 22.50 18.55 0.00 0 2 51.0 Put 22.90 23.35 0.00 0.00 0 0 52.0 Put 23.80 24.20 0.00 0.00 0 0 53.0 Put 24.70 25.10 0.00 0.00 0 0 54.0 Put 24.05 26.10 0.00 0.00 0 0 55.0 Put 26.55 26.90 22.45 0.00 0 2 56.0 Put 25.85 27.80 28.45 0.00 0 622 60.0 Put 29.60 32.25 29.20 0.00 0 18 65.0 Put 34.35 37.50 32.20 0.00 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 275 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 11.15 12.75 13.25 0.00 0 25 23.0 Call 10.85 11.30 12.05 0.00 0 43 24.0 Call 10.10 10.75 10.30 0.00 0 61 25.0 Call 9.80 10.25 10.95 0.00 0 163 26.0 Call 9.25 9.75 10.43 0.00 0 54 27.0 Call 8.85 9.35 8.70 0.00 0 16 28.0 Call 8.45 8.95 9.51 0.00 0 3 29.0 Call 8.10 8.55 8.64 0.00 0 22 30.0 Call 7.75 8.20 7.85 0.00 0 126 31.0 Call 7.40 7.85 9.50 0.00 0 6 32.0 Call 7.05 7.50 7.82 0.00 0 21 33.0 Call 6.75 7.20 8.75 0.00 0 196 34.0 Call 6.40 6.85 6.59 0.00 0 53 35.0 Call 6.20 6.55 6.85 0.00 0 18 36.0 Call 5.85 6.30 6.25 0.00 0 9 37.0 Call 5.55 6.05 6.80 0.00 0 35 38.0 Call 5.35 5.95 5.63 0.00 0 16 39.0 Call 5.15 5.70 6.62 0.00 0 39 40.0 Call 5.00 5.40 6.40 0.00 0 91 41.0 Call 4.70 5.15 4.90 0.00 0 539 42.0 Call 4.60 5.05 5.30 0.00 0 48 43.0 Call 4.45 4.80 5.45 0.00 0 122 44.0 Call 4.15 4.70 4.71 0.00 0 90 45.0 Call 4.10 4.50 4.25 0.00 0 125 46.0 Call 3.75 4.50 4.00 0.00 0 4 47.0 Call 3.65 4.45 4.25 0.00 0 31 48.0 Call 3.60 4.05 4.85 0.00 0 5 49.0 Call 3.50 4.05 7.80 0.00 0 4 50.0 Call 3.40 3.75 3.65 0.00 0 60 51.0 Call 3.15 3.70 11.70 0.00 0 2 52.0 Call 3.15 3.60 3.48 0.00 0 10 53.0 Call 3.05 3.50 3.80 0.00 0 22 54.0 Call 2.97 3.40 0.00 0.00 0 0 55.0 Call 2.91 3.25 3.04 0.00 0 6 56.0 Call 2.75 3.15 3.55 0.00 0 127 60.0 Call 2.44 3.70 2.53 0.00 0 32 65.0 Call 2.06 2.52 2.30 0.00 0 1,324 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.50 4.15 3.75 0.00 0 57 23.0 Put 4.00 4.30 4.20 0.00 0 21 24.0 Put 4.30 5.05 5.27 0.00 0 1 25.0 Put 5.05 5.40 5.21 0.00 0 19 26.0 Put 5.55 5.95 0.00 0.00 0 0 27.0 Put 6.15 6.50 0.00 0.00 0 0 28.0 Put 6.85 7.10 6.85 0.00 0 151 29.0 Put 7.05 7.80 7.44 0.00 0 8 30.0 Put 7.85 8.35 7.95 0.00 0 141 31.0 Put 8.60 9.00 7.90 0.00 0 30 32.0 Put 9.20 9.60 9.39 0.00 0 234 33.0 Put 9.65 10.35 9.80 0.00 0 120 34.0 Put 10.65 11.10 10.19 0.00 0 18 35.0 Put 11.35 11.75 11.30 0.00 0 73 36.0 Put 11.80 12.55 11.94 0.00 0 10 37.0 Put 12.60 13.20 10.68 0.00 0 1 38.0 Put 13.60 14.30 11.10 0.00 0 11 39.0 Put 14.30 14.85 13.50 0.00 0 25 40.0 Put 15.15 15.65 14.90 0.00 0 120 41.0 Put 15.95 16.35 17.05 0.00 0 4 42.0 Put 16.70 17.20 17.04 0.00 0 221 43.0 Put 17.55 18.00 18.65 0.00 0 20 44.0 Put 18.35 18.90 19.65 0.00 0 1 45.0 Put 19.15 19.80 19.47 0.00 0 38 46.0 Put 20.00 20.50 21.40 0.00 0 23 47.0 Put 20.85 21.40 22.25 0.00 0 7 48.0 Put 21.70 22.20 23.05 0.00 0 1 49.0 Put 22.45 23.10 0.00 0.00 0 0 50.0 Put 23.40 23.95 23.85 0.00 0 1,166 51.0 Put 24.30 24.80 0.00 0.00 0 0 52.0 Put 25.15 25.70 26.60 0.00 0 2 53.0 Put 26.05 26.60 0.00 0.00 0 0 54.0 Put 26.90 27.50 0.00 0.00 0 0 55.0 Put 27.80 28.40 28.90 0.00 0 27 56.0 Put 28.70 29.25 29.35 0.00 0 1 60.0 Put 32.25 33.00 33.50 0.00 0 605 65.0 Put 35.60 38.65 38.50 0.00 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 387 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.90 16.90 16.00 0.00 0 54 17.0 Call 13.95 16.65 15.90 0.00 0 18 18.0 Call 13.35 15.75 15.35 0.00 0 31 19.0 Call 12.90 15.10 14.50 0.00 0 48 20.0 Call 13.05 13.95 13.80 0.00 0 364 21.0 Call 12.80 13.30 13.17 0.00 0 102 22.0 Call 12.30 12.80 13.02 0.00 0 45 23.0 Call 11.80 12.30 12.75 0.00 0 45 24.0 Call 11.15 11.85 22.50 0.00 0 3 25.0 Call 10.70 11.40 11.50 0.00 0 261 26.0 Call 10.30 10.95 11.34 0.00 0 123 27.0 Call 9.90 10.60 10.35 0.00 0 13 28.0 Call 9.70 10.20 9.85 0.00 0 73 29.0 Call 9.20 9.85 10.40 0.00 0 7 30.0 Call 9.00 9.50 9.00 0.00 0 1,047 31.0 Call 8.50 9.20 9.00 0.00 0 415 32.0 Call 8.20 8.80 8.50 0.00 0 160 33.0 Call 8.00 8.55 8.00 0.00 0 55 34.0 Call 7.65 8.20 7.94 0.00 0 25 35.0 Call 7.35 7.95 7.60 0.00 0 398 36.0 Call 7.10 7.75 7.58 0.00 0 106 37.0 Call 6.75 7.40 8.42 0.00 0 56 38.0 Call 6.30 7.20 7.80 0.00 0 129 39.0 Call 6.20 7.05 7.50 0.00 0 93 40.0 Call 5.65 6.80 7.65 0.00 0 883 41.0 Call 5.70 6.70 6.40 0.00 0 168 42.0 Call 5.45 6.45 6.37 0.00 0 187 43.0 Call 5.55 6.25 6.92 0.00 0 550 44.0 Call 5.40 6.00 5.40 0.00 0 1,617 45.0 Call 5.10 5.90 5.62 0.00 0 1,852 46.0 Call 4.95 5.80 7.25 0.00 0 24 47.0 Call 4.00 5.50 10.20 0.00 0 45 48.0 Call 4.75 5.35 6.05 0.00 0 527 49.0 Call 3.65 5.35 6.06 0.00 0 27 50.0 Call 4.50 5.05 5.00 0.00 0 1,062 51.0 Call 3.10 5.25 5.69 0.00 0 18 52.0 Call 3.75 4.85 13.15 0.00 0 3 53.0 Call 3.90 4.70 5.75 0.00 0 15 54.0 Call 4.25 4.55 5.15 0.00 0 43 55.0 Call 4.00 4.50 4.40 0.00 0 268 56.0 Call 3.60 4.40 4.75 0.00 0 11 57.0 Call 3.55 4.30 0.00 0.00 0 0 58.0 Call 3.45 4.20 3.90 0.00 0 84 59.0 Call 3.05 4.05 9.20 0.00 0 2 60.0 Call 3.50 3.85 3.70 0.00 0 1,668 61.0 Call 3.25 3.90 3.68 0.00 0 4 62.0 Call 3.05 3.80 4.70 0.00 0 6 63.0 Call 3.25 3.70 4.10 0.00 0 132 64.0 Call 3.00 4.15 3.80 0.00 0 8 65.0 Call 3.15 3.50 3.35 0.00 0 2,553 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 2.26 2.60 2.44 0.00 0 101 17.0 Put 2.70 2.98 2.68 0.00 0 6 18.0 Put 3.05 3.40 2.94 0.00 0 10 19.0 Put 3.40 3.85 3.42 0.00 0 193 20.0 Put 3.85 4.30 4.25 0.00 0 512 21.0 Put 4.40 4.70 4.70 0.00 0 443 22.0 Put 4.80 5.35 5.50 0.00 0 288 23.0 Put 5.25 6.00 6.12 0.00 0 7 24.0 Put 5.80 6.50 6.58 0.00 0 13 25.0 Put 6.40 7.05 6.70 0.00 0 121 26.0 Put 6.95 8.05 6.57 0.00 0 15 27.0 Put 7.50 8.20 8.62 0.00 0 15 28.0 Put 8.00 8.80 8.25 0.00 0 11 29.0 Put 8.75 9.50 9.05 0.00 0 16 30.0 Put 9.35 9.95 9.70 0.00 0 307 31.0 Put 10.05 10.80 11.38 0.00 0 45 32.0 Put 10.55 11.40 10.90 0.00 0 120 33.0 Put 10.65 12.95 12.50 0.00 0 17 34.0 Put 11.90 12.75 13.10 0.00 0 9 35.0 Put 11.85 14.90 13.20 0.00 0 148 36.0 Put 13.55 14.20 14.46 0.00 0 32 37.0 Put 14.35 15.25 14.65 0.00 0 19 38.0 Put 14.40 16.35 16.60 0.00 0 839 39.0 Put 15.10 16.50 17.03 0.00 0 12 40.0 Put 16.00 17.30 16.57 0.00 0 278 41.0 Put 17.10 18.90 18.76 0.00 0 26 42.0 Put 17.80 19.75 15.90 0.00 0 104 43.0 Put 18.70 20.40 17.98 0.00 0 3 44.0 Put 19.60 21.30 20.94 0.00 0 200 45.0 Put 20.70 22.15 21.00 0.00 0 232 46.0 Put 21.55 22.90 0.00 0.00 0 0 47.0 Put 22.25 23.70 0.00 0.00 0 0 48.0 Put 23.20 23.85 0.00 0.00 0 0 49.0 Put 24.10 24.85 0.00 0.00 0 0 50.0 Put 24.90 25.65 26.13 0.00 0 73 51.0 Put 25.80 26.35 0.00 0.00 0 0 52.0 Put 26.60 27.25 0.00 0.00 0 0 53.0 Put 27.45 28.55 0.00 0.00 0 0 54.0 Put 28.30 29.25 0.00 0.00 0 0 55.0 Put 29.20 29.85 0.00 0.00 0 0 56.0 Put 30.10 31.00 27.30 0.00 0 1 57.0 Put 31.00 31.65 0.00 0.00 0 0 58.0 Put 31.90 32.55 0.00 0.00 0 0 59.0 Put 32.85 33.45 0.00 0.00 0 0 60.0 Put 33.70 34.45 34.93 0.00 0 1,732 61.0 Put 34.65 35.25 33.85 0.00 0 484 62.0 Put 35.55 36.25 33.19 0.00 0 288 63.0 Put 36.45 37.15 0.00 0.00 0 0 64.0 Put 37.30 38.05 0.00 0.00 0 0 65.0 Put 36.60 39.10 39.90 0.00 0 1,394 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 751 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 16.85 18.40 18.10 0.00 0 117 17.0 Call 15.95 18.25 17.40 0.00 0 4 18.0 Call 15.45 17.70 16.45 0.00 0 5 19.0 Call 15.05 17.25 18.00 0.00 0 1 20.0 Call 15.45 15.90 15.70 0.00 0 745 21.0 Call 14.70 16.35 16.00 0.00 0 208 22.0 Call 14.35 16.00 15.59 0.00 0 25 23.0 Call 13.35 15.55 14.90 0.00 0 32 24.0 Call 13.25 15.15 21.00 0.00 0 6 25.0 Call 13.25 14.45 13.50 0.00 0 1,089 26.0 Call 12.70 14.45 16.79 0.00 0 65 27.0 Call 12.15 14.10 19.40 0.00 0 30 28.0 Call 12.00 13.80 12.85 0.00 0 39 29.0 Call 12.15 13.25 13.05 0.00 0 19 30.0 Call 12.25 12.70 12.30 0.00 0 622 31.0 Call 11.20 12.80 13.50 0.00 0 248 32.0 Call 9.95 13.15 11.80 0.00 0 124 33.0 Call 10.85 11.90 11.70 0.00 0 82 34.0 Call 9.30 12.25 11.50 0.00 0 34 35.0 Call 10.80 12.10 11.40 0.00 0 247 36.0 Call 9.05 12.55 12.20 0.00 0 31 37.0 Call 10.00 12.05 12.50 0.00 0 80 38.0 Call 10.05 11.85 12.35 0.00 0 123 39.0 Call 9.05 11.70 10.90 0.00 0 66 40.0 Call 9.75 10.95 10.35 0.00 0 1,082 41.0 Call 9.20 10.90 9.85 0.00 0 34 42.0 Call 9.00 10.05 9.45 0.00 0 214 43.0 Call 8.85 10.20 9.45 0.00 0 315 44.0 Call 8.30 10.20 10.00 0.00 0 64 45.0 Call 8.55 10.05 9.32 0.00 0 326 46.0 Call 6.95 9.55 9.07 0.00 0 38 47.0 Call 7.40 9.80 10.90 0.00 0 16 48.0 Call 6.75 9.75 13.85 0.00 0 20 49.0 Call 7.95 9.60 21.76 0.00 0 8 50.0 Call 8.00 9.35 8.66 0.00 0 297 51.0 Call 6.85 9.15 15.00 0.00 0 26 52.0 Call 7.40 8.90 15.50 0.00 0 3 53.0 Call 6.85 9.05 15.50 0.00 0 1 54.0 Call 6.65 8.95 0.00 0.00 0 0 55.0 Call 7.35 8.85 7.93 0.00 0 77 56.0 Call 6.95 8.85 15.20 0.00 0 35 57.0 Call 6.80 8.65 8.00 0.00 0 4 58.0 Call 6.90 8.35 8.30 0.00 0 23 59.0 Call 6.80 7.80 8.03 0.00 0 11 60.0 Call 6.50 7.05 6.99 0.00 0 845 61.0 Call 5.85 8.00 7.77 0.00 0 8 62.0 Call 6.60 6.75 6.71 0.00 0 50 63.0 Call 6.35 6.65 6.55 0.00 0 224 64.0 Call 6.10 6.85 6.45 0.00 0 120 65.0 Call 6.20 6.45 6.35 0.00 0 3,407 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 4.10 5.00 4.29 0.00 0 79 17.0 Put 4.10 5.25 4.65 0.00 0 4 18.0 Put 5.00 6.20 5.27 0.00 0 2 19.0 Put 5.05 6.55 5.85 0.00 0 2 20.0 Put 6.10 7.25 6.65 0.00 0 133 21.0 Put 6.25 7.70 7.58 0.00 0 98 22.0 Put 6.85 8.20 6.20 0.00 0 13 23.0 Put 7.50 10.50 7.00 0.00 0 17 24.0 Put 8.10 9.45 0.00 0.00 0 0 25.0 Put 9.65 10.20 10.20 0.00 0 1,523 26.0 Put 9.15 10.95 10.41 0.00 0 20 27.0 Put 10.20 11.70 10.08 0.00 0 4 28.0 Put 11.05 12.30 12.24 0.00 0 4 29.0 Put 11.65 13.20 12.75 0.00 0 30 30.0 Put 12.60 13.65 13.15 0.00 0 94 31.0 Put 13.15 14.50 0.00 0.00 0 0 32.0 Put 13.90 15.15 0.00 0.00 0 0 33.0 Put 14.60 16.25 0.00 0.00 0 0 34.0 Put 15.30 16.80 15.90 0.00 0 5 35.0 Put 16.00 17.60 15.00 0.00 0 13 36.0 Put 16.75 18.35 0.00 0.00 0 0 37.0 Put 17.45 19.30 16.31 0.00 0 12 38.0 Put 18.20 19.75 19.51 0.00 0 12 39.0 Put 19.00 20.60 20.60 0.00 0 25 40.0 Put 19.70 21.35 21.24 0.00 0 905 41.0 Put 20.50 22.65 18.80 0.00 0 21 42.0 Put 21.30 23.05 20.95 0.00 0 131 43.0 Put 22.10 24.15 21.00 0.00 0 19 44.0 Put 22.90 24.70 25.00 0.00 0 11 45.0 Put 23.70 25.60 25.35 0.00 0 2 46.0 Put 24.50 26.50 0.00 0.00 0 0 47.0 Put 25.30 27.40 25.50 0.00 0 6 48.0 Put 26.10 28.25 0.00 0.00 0 0 49.0 Put 26.95 28.75 0.00 0.00 0 0 50.0 Put 27.80 29.45 25.94 0.00 0 37 51.0 Put 28.60 30.70 0.00 0.00 0 0 52.0 Put 29.45 31.30 0.00 0.00 0 0 53.0 Put 30.30 32.40 0.00 0.00 0 0 54.0 Put 29.70 34.50 0.00 0.00 0 0 55.0 Put 31.25 34.85 33.90 0.00 0 1 56.0 Put 31.50 36.40 34.60 0.00 0 4 57.0 Put 32.40 36.70 0.00 0.00 0 0 58.0 Put 33.00 37.90 36.59 0.00 0 8 59.0 Put 34.80 38.25 0.00 0.00 0 0 60.0 Put 35.10 40.00 38.77 0.00 0 385 61.0 Put 36.40 40.05 0.00 0.00 0 0 62.0 Put 36.90 41.50 40.25 0.00 0 9 63.0 Put 37.50 42.40 41.10 0.00 0 4 64.0 Put 39.95 42.30 0.00 0.00 0 0 65.0 Put 40.85 43.20 41.00 0.00 0 218 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2021 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 30, 2021 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 29.51 29.97 29.89 0.00 0.00 100X100 0.00 0.00 921 Thu Dec 30 2021 6:37:42 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 31 2021 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 18.0 Call 11.60 12.25 0.00 0.00 0 0 19.0 Call 10.60 11.25 0.00 0.00 0 0 20.0 Call 9.60 10.40 0.00 0.00 0 0 21.0 Call 8.65 9.25 0.00 0.00 0 0 22.0 Call 7.65 8.20 8.10 0.19 0 27 23.0 Call 6.65 7.20 7.10 0.19 0 105 24.0 Call 5.65 6.20 6.10 0.18 0 16 25.0 Call 4.65 5.35 5.40 0.48 0 90 26.0 Call 3.65 4.20 4.95 1.02 0 31 27.0 Call 2.91 3.25 2.90 -0.05 0 48 28.0 Call 1.88 2.25 2.16 0.17 0 94 29.0 Call 1.13 1.21 1.21 0.07 0 203 30.0 Call 0.50 0.59 0.56 0.03 0 1,495 31.0 Call 0.20 0.22 0.22 0.01 0 3,924 32.0 Call 0.07 0.09 0.07 -0.01 0 3,089 33.0 Call 0.03 0.04 0.04 0.00 0 2,704 34.0 Call 0.02 0.03 0.02 0.00 0 2,453 35.0 Call 0.01 0.02 0.01 -0.01 0 7,419 36.0 Call 0.01 0.02 0.01 0.00 0 3,009 36.5 Call 0.00 0.03 0.01 0.00 0 1,217 37.0 Call 0.00 0.02 0.01 0.00 0 4,994 37.5 Call 0.00 0.03 0.01 0.00 0 545 38.0 Call 0.01 0.02 0.02 0.01 0 3,836 38.5 Call 0.00 0.03 0.02 0.02 0 263 39.0 Call 0.00 0.02 0.01 0.01 0 697 39.5 Call 0.00 0.01 0.01 0.01 0 117 40.0 Call 0.00 0.01 0.01 0.01 0 7,981 40.5 Call 0.01 0.03 0.01 0.01 0 301 41.0 Call 0.00 0.01 0.01 0.01 0 1,216 41.5 Call 0.00 0.02 0.02 0.02 0 205 42.0 Call 0.00 0.01 0.02 0.02 0 3,360 42.5 Call 0.00 0.03 0.02 0.02 0 65 43.0 Call 0.00 0.01 0.02 0.02 0 916 43.5 Call 0.00 0.03 0.02 0.02 0 99 44.0 Call 0.00 0.01 0.02 0.02 0 1,100 44.5 Call 0.00 0.04 0.02 0.02 0 83 45.0 Call 0.00 0.01 0.01 0.01 0 5,274 45.5 Call 0.00 0.03 0.06 0.06 0 23 46.0 Call 0.00 0.02 0.01 0.01 0 635 47.0 Call 0.00 0.01 0.02 0.02 0 648 48.0 Call 0.00 0.02 0.02 0.02 0 1,019 49.0 Call 0.00 0.01 0.02 0.02 0 725 50.0 Call 0.00 0.01 0.01 0.01 0 4,865 51.0 Call 0.00 0.02 0.01 0.01 0 414 52.0 Call 0.00 0.01 0.03 0.03 0 431 53.0 Call 0.00 0.02 0.01 0.01 0 495 54.0 Call 0.00 0.02 0.02 0.02 0 324 55.0 Call 0.00 0.01 0.03 0.03 0 1,544 56.0 Call 0.00 0.01 0.01 0.01 0 4,644 60.0 Call 0.00 0.02 0.02 0.02 0 1,336 65.0 Call 0.00 0.01 0.01 0.01 0 2,478 Strike 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 18.0 Put 0.00 0.01 0.01 0.01 0 53 19.0 Put 0.00 0.02 0.00 0.00 0 0 20.0 Put 0.00 0.03 0.01 0.01 0 101 21.0 Put 0.00 0.04 0.01 0.01 0 48 22.0 Put 0.00 0.03 0.02 0.02 0 428 23.0 Put 0.00 0.03 0.01 0.01 0 113 24.0 Put 0.01 0.02 0.01 0.01 0 1,429 25.0 Put 0.00 0.01 0.01 0.00 0 5,901 26.0 Put 0.01 0.03 0.02 0.00 0 784 27.0 Put 0.02 0.05 0.02 -0.01 0 1,201 28.0 Put 0.07 0.08 0.09 0.01 0 3,550 29.0 Put 0.20 0.25 0.22 0.00 0 2,373 30.0 Put 0.57 0.62 0.60 -0.02 0 1,981 31.0 Put 1.23 1.32 1.19 -0.11 0 2,414 32.0 Put 1.97 2.20 2.09 -0.08 0 1,720 33.0 Put 3.00 3.15 3.09 -0.04 0 634 34.0 Put 3.80 4.30 4.02 -0.10 0 829 35.0 Put 4.80 5.20 5.18 0.06 0 1,175 36.0 Put 5.80 6.35 6.00 -0.12 0 265 36.5 Put 6.30 6.85 6.57 -0.04 0 40 37.0 Put 6.80 7.35 6.89 -0.22 0 785 37.5 Put 7.25 7.90 7.50 -0.11 0 56 38.0 Put 8.00 8.15 7.90 -0.21 0 313 38.5 Put 8.30 8.90 8.37 -0.24 0 259 39.0 Put 8.80 9.35 8.84 -0.27 0 429 39.5 Put 9.30 10.00 8.60 -1.01 0 18 40.0 Put 9.80 10.15 9.95 -0.16 0 566 40.5 Put 10.25 10.95 10.95 0.34 0 21 41.0 Put 10.80 11.35 11.07 -0.04 0 489 41.5 Put 11.25 11.90 8.85 -2.76 0 1 42.0 Put 11.80 12.35 11.65 -0.46 0 50 42.5 Put 12.20 12.90 11.60 -1.01 0 12 43.0 Put 12.80 13.35 12.15 -0.96 0 30 43.5 Put 13.20 13.90 12.85 -0.76 0 1 44.0 Put 13.80 14.35 12.96 -1.15 0 12 44.5 Put 14.10 14.90 8.31 -6.30 0 0 45.0 Put 14.80 15.35 12.12 -2.99 0 152 45.5 Put 15.25 15.90 0.00 0.00 0 0 46.0 Put 15.80 16.35 14.94 -1.17 0 9 47.0 Put 16.80 17.35 16.92 -0.19 0 1 48.0 Put 17.80 18.35 9.70 -8.41 0 5 49.0 Put 18.80 19.35 16.35 -2.76 0 70 50.0 Put 19.80 20.35 14.15 -5.96 0 1 51.0 Put 20.80 21.35 12.05 -9.06 0 0 52.0 Put 21.80 22.35 21.25 -0.86 0 1 53.0 Put 22.80 23.35 0.00 0.00 0 0 54.0 Put 23.80 24.35 14.00 -10.11 0 0 55.0 Put 24.80 25.35 22.12 -2.99 0 0 56.0 Put 25.75 26.35 19.66 -6.45 0 0 60.0 Put 29.60 30.45 23.30 -6.81 0 0 65.0 Put 34.60 35.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 7 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.65 14.30 0.00 0.00 0 0 17.0 Call 12.65 13.30 0.00 0.00 0 0 18.0 Call 11.65 12.30 0.00 0.00 0 0 19.0 Call 10.65 11.35 0.00 0.00 0 0 20.0 Call 9.65 10.30 10.09 0.08 0 58 21.0 Call 8.65 9.25 0.00 0.00 0 0 22.0 Call 7.70 8.25 0.00 0.00 0 0 23.0 Call 6.70 7.35 9.55 2.51 0 7 24.0 Call 5.70 6.30 0.00 0.00 0 0 25.0 Call 4.80 5.40 5.20 0.08 0 86 26.0 Call 3.90 4.40 4.40 0.20 0 129 27.0 Call 3.05 3.50 3.39 0.04 0 149 28.0 Call 2.43 2.71 2.45 -0.13 0 248 29.0 Call 1.79 2.04 1.96 0.05 0 210 30.0 Call 1.28 1.45 1.36 0.00 0 771 31.0 Call 0.85 0.97 0.94 0.01 0 632 31.5 Call 0.73 0.79 0.75 -0.01 0 195 32.0 Call 0.60 0.71 0.59 -0.05 0 545 32.5 Call 0.49 0.56 0.53 0.00 0 463 33.0 Call 0.39 0.43 0.43 0.02 0 2,015 33.5 Call 0.32 0.38 0.34 -0.01 0 392 34.0 Call 0.27 0.30 0.27 -0.02 0 479 34.5 Call 0.22 0.25 0.26 0.03 0 84 35.0 Call 0.18 0.21 0.20 0.00 0 898 35.5 Call 0.15 0.18 0.16 0.00 0 68 36.0 Call 0.13 0.15 0.14 0.00 0 468 36.5 Call 0.10 0.13 0.17 0.05 0 251 37.0 Call 0.09 0.11 0.10 0.00 0 370 37.5 Call 0.08 0.10 0.11 0.02 0 295 38.0 Call 0.06 0.09 0.08 0.00 0 438 38.5 Call 0.06 0.08 0.27 0.20 0 75 39.0 Call 0.05 0.07 0.06 0.00 0 542 39.5 Call 0.04 0.06 0.18 0.13 0 137 40.0 Call 0.04 0.06 0.05 0.00 0 1,668 40.5 Call 0.04 0.05 0.04 0.00 0 57 41.0 Call 0.03 0.05 0.05 0.01 0 54 41.5 Call 0.03 0.05 0.04 0.00 0 57 42.0 Call 0.03 0.04 0.04 0.00 0 181 43.0 Call 0.02 0.04 0.02 -0.01 0 229 44.0 Call 0.02 0.03 0.03 0.00 0 163 45.0 Call 0.01 0.03 0.03 0.01 0 399 46.0 Call 0.01 0.03 0.06 0.05 0 48 47.0 Call 0.01 0.03 0.05 0.04 0 230 48.0 Call 0.00 0.05 0.02 0.01 0 19 49.0 Call 0.00 0.01 0.04 0.04 0 74 50.0 Call 0.00 0.03 0.03 0.03 0 269 55.0 Call 0.00 0.01 0.03 0.03 0 1,580 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.03 0.03 0 56 17.0 Put 0.00 0.03 0.02 0.01 0 10 18.0 Put 0.00 0.03 0.03 0.02 0 35 19.0 Put 0.00 0.03 0.03 0.02 0 30 20.0 Put 0.00 0.02 0.02 0.00 0 232 21.0 Put 0.00 0.03 0.03 0.01 0 42 22.0 Put 0.02 0.04 0.05 0.02 0 80 23.0 Put 0.04 0.05 0.04 -0.01 0 54 24.0 Put 0.07 0.12 0.08 0.00 0 255 25.0 Put 0.11 0.13 0.13 0.01 0 573 26.0 Put 0.20 0.22 0.22 0.01 0 808 27.0 Put 0.34 0.38 0.34 -0.02 0 840 28.0 Put 0.56 0.61 0.57 -0.01 0 587 29.0 Put 0.88 0.95 0.88 -0.04 0 1,318 30.0 Put 1.34 1.43 1.35 -0.03 0 2,229 31.0 Put 1.94 2.07 1.97 0.03 0 1,869 31.5 Put 2.26 2.42 2.31 0.03 0 86 32.0 Put 2.63 2.78 2.71 0.05 0 748 32.5 Put 3.00 3.30 2.92 -0.13 0 69 33.0 Put 3.40 3.75 3.52 0.08 0 131 33.5 Put 3.65 4.20 4.00 0.12 0 275 34.0 Put 4.10 4.60 4.42 0.10 0 571 34.5 Put 4.55 5.10 3.05 -1.72 0 25 35.0 Put 5.00 5.40 5.20 -0.03 0 77 35.5 Put 5.45 6.00 3.25 -2.46 0 5 36.0 Put 5.95 6.50 5.91 -0.27 0 177 36.5 Put 6.40 7.00 4.44 -2.22 0 10 37.0 Put 6.90 7.45 6.89 -0.26 0 57 37.5 Put 7.40 8.05 5.39 -2.25 0 11 38.0 Put 7.85 8.45 7.99 -0.14 0 64 38.5 Put 8.35 8.95 7.76 -0.87 0 75 39.0 Put 8.85 9.45 8.90 -0.22 0 61 39.5 Put 9.35 9.95 7.48 -2.14 0 57 40.0 Put 9.85 10.40 9.90 -0.22 0 32 40.5 Put 10.35 10.90 10.30 -0.32 0 6 41.0 Put 10.75 11.50 10.15 -0.96 0 20 41.5 Put 11.15 12.00 10.75 -0.86 0 3 42.0 Put 11.80 12.40 11.32 -0.79 0 13 43.0 Put 12.80 13.40 12.09 -1.02 0 6 44.0 Put 13.80 14.40 13.00 -1.11 0 3 45.0 Put 14.80 15.40 0.00 0.00 0 0 46.0 Put 15.80 16.45 0.00 0.00 0 0 47.0 Put 16.80 17.45 0.00 0.00 0 0 48.0 Put 17.80 18.40 0.00 0.00 0 0 49.0 Put 18.80 19.45 0.00 0.00 0 0 50.0 Put 19.80 20.35 0.00 0.00 0 0 55.0 Put 24.80 25.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.65 14.20 0.00 0.00 0 0 17.0 Call 12.65 13.25 0.00 0.00 0 0 18.0 Call 11.65 12.25 0.00 0.00 0 0 19.0 Call 10.65 11.25 0.00 0.00 0 0 20.0 Call 9.65 10.25 0.00 0.00 0 0 21.0 Call 8.70 9.25 0.00 0.00 0 0 22.0 Call 7.75 8.30 8.35 0.33 0 1 23.0 Call 6.80 7.35 0.00 0.00 0 0 24.0 Call 5.85 6.50 0.00 0.00 0 0 25.0 Call 5.00 5.55 5.45 0.19 0 10 26.0 Call 4.20 4.65 5.60 1.19 0 33 27.0 Call 3.60 3.80 3.83 0.19 0 31 28.0 Call 2.86 3.10 3.02 0.07 0 95 29.0 Call 2.29 2.38 2.42 0.09 0 217 30.0 Call 1.77 1.86 1.86 0.05 0 510 31.0 Call 1.37 1.44 1.42 0.01 0 141 31.5 Call 1.21 1.27 1.30 0.06 0 69 32.0 Call 1.05 1.11 1.14 0.06 0 328 32.5 Call 0.92 0.97 0.95 0.00 0 85 33.0 Call 0.80 0.85 0.85 0.03 0 113 33.5 Call 0.70 0.75 0.78 0.05 0 28 34.0 Call 0.61 0.66 0.61 -0.03 0 196 34.5 Call 0.54 0.58 0.58 0.02 0 120 35.0 Call 0.47 0.51 0.48 -0.01 0 453 35.5 Call 0.41 0.46 0.52 0.09 0 29 36.0 Call 0.35 0.41 0.41 0.03 0 70 36.5 Call 0.32 0.37 0.37 0.03 0 88 37.0 Call 0.28 0.31 0.31 0.01 0 280 37.5 Call 0.25 0.30 0.35 0.08 0 132 38.0 Call 0.23 0.26 0.24 0.00 0 226 38.5 Call 0.20 0.23 0.26 0.04 0 49 39.0 Call 0.18 0.21 0.21 0.01 0 154 39.5 Call 0.16 0.19 0.19 0.01 0 99 40.0 Call 0.15 0.19 0.16 0.00 0 364 40.5 Call 0.14 0.16 0.41 0.26 0 109 41.0 Call 0.12 0.15 0.13 -0.01 0 485 41.5 Call 0.12 0.14 0.12 -0.01 0 13 42.0 Call 0.11 0.13 0.12 0.00 0 33 43.0 Call 0.09 0.11 0.19 0.09 0 16 45.0 Call 0.07 0.09 0.07 -0.01 0 222 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.02 0.00 0 111 17.0 Put 0.00 0.03 0.04 0.02 0 7 18.0 Put 0.00 0.08 0.17 0.14 0 1 19.0 Put 0.03 0.05 0.04 0.00 0 1 20.0 Put 0.04 0.06 0.04 -0.01 0 169 21.0 Put 0.06 0.08 0.08 0.01 0 4 22.0 Put 0.09 0.11 0.10 0.00 0 245 23.0 Put 0.14 0.16 0.15 0.00 0 3,424 24.0 Put 0.21 0.24 0.23 0.00 0 3,601 25.0 Put 0.30 0.38 0.34 0.00 0 3,490 26.0 Put 0.48 0.50 0.49 0.00 0 3,090 27.0 Put 0.69 0.75 0.74 0.02 0 3,620 28.0 Put 1.00 1.06 1.02 -0.01 0 233 29.0 Put 1.38 1.44 1.37 -0.04 0 3,066 30.0 Put 1.86 1.94 1.85 -0.05 0 316 31.0 Put 2.44 2.53 2.47 -0.02 0 86 31.5 Put 2.76 2.86 2.78 -0.04 0 93 32.0 Put 3.05 3.20 3.10 -0.06 0 54 32.5 Put 3.40 3.70 3.60 0.07 0 40 33.0 Put 3.75 4.00 3.80 -0.11 0 95 33.5 Put 4.20 4.50 4.10 -0.21 0 8 34.0 Put 4.55 4.90 4.38 -0.34 0 39 34.5 Put 5.05 5.30 5.08 -0.06 0 6 35.0 Put 5.35 5.75 5.40 -0.17 0 87 35.5 Put 5.75 6.30 5.80 -0.22 0 37 36.0 Put 6.20 6.75 5.65 -0.82 0 56 36.5 Put 6.65 7.20 4.79 -2.13 0 8 37.0 Put 7.10 7.70 7.19 -0.19 0 28 37.5 Put 7.60 8.20 5.55 -2.31 0 19 38.0 Put 8.05 8.65 8.02 -0.31 0 52 38.5 Put 8.40 9.10 8.57 -0.23 0 18 39.0 Put 9.00 9.60 6.97 -2.31 0 80 39.5 Put 9.45 10.05 9.75 -0.01 0 8 40.0 Put 9.95 10.50 9.92 -0.33 0 60 40.5 Put 10.45 11.05 8.50 -2.24 0 12 41.0 Put 10.90 11.50 9.98 -1.25 0 11 41.5 Put 11.40 12.00 9.17 -2.55 0 1 42.0 Put 11.90 12.50 10.91 -1.30 0 11 43.0 Put 12.90 13.50 12.40 -0.79 0 1 45.0 Put 14.85 15.45 15.22 0.05 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 22 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.65 14.25 14.75 0.79 0 2 17.0 Call 12.70 13.25 12.09 -0.88 0 10 18.0 Call 11.70 12.25 12.39 0.40 0 5 19.0 Call 10.70 11.30 10.20 -0.81 0 28 20.0 Call 9.75 10.30 9.96 -0.07 0 157 21.0 Call 8.80 9.35 10.15 1.08 0 1 22.0 Call 7.80 8.40 0.00 0.00 0 0 22.5 Call 7.30 8.10 14.80 7.14 0 3 23.0 Call 6.75 7.80 7.78 0.58 0 16 24.0 Call 6.05 6.60 5.75 -0.57 0 1 25.0 Call 5.25 5.70 5.30 -0.16 0 581 26.0 Call 4.60 4.85 5.01 0.33 0 8 27.0 Call 3.90 4.05 3.80 -0.15 0 733 28.0 Call 3.25 3.45 3.25 -0.04 0 155 29.0 Call 2.65 2.74 2.61 -0.10 0 399 30.0 Call 2.18 2.24 2.20 -0.01 0 1,685 31.0 Call 1.76 1.82 1.77 -0.02 0 627 32.0 Call 1.40 1.48 1.40 -0.04 0 1,107 33.0 Call 1.13 1.19 1.20 0.04 0 798 33.5 Call 1.02 1.07 1.02 -0.03 0 96 34.0 Call 0.91 0.97 0.94 0.00 0 2,545 34.5 Call 0.81 0.88 0.87 0.03 0 27 35.0 Call 0.73 0.79 0.79 0.03 0 1,960 36.0 Call 0.60 0.65 0.63 0.00 0 829 37.0 Call 0.48 0.53 0.52 0.01 0 1,784 38.0 Call 0.40 0.44 0.41 -0.01 0 908 39.0 Call 0.32 0.38 0.36 0.01 0 1,798 40.0 Call 0.27 0.31 0.28 -0.01 0 4,111 41.0 Call 0.23 0.26 0.23 -0.01 0 1,048 42.0 Call 0.19 0.22 0.22 0.01 0 498 43.0 Call 0.17 0.19 0.23 0.05 0 587 44.0 Call 0.15 0.17 0.19 0.03 0 449 45.0 Call 0.13 0.15 0.15 0.01 0 2,998 46.0 Call 0.12 0.14 0.18 0.05 0 587 47.0 Call 0.10 0.12 0.15 0.04 0 377 48.0 Call 0.09 0.11 0.11 0.01 0 275 49.0 Call 0.08 0.10 0.10 0.01 0 379 50.0 Call 0.07 0.09 0.08 0.00 0 1,118 55.0 Call 0.05 0.07 0.05 -0.01 0 3,424 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.04 0.05 0.05 0.00 0 1,879 17.0 Put 0.05 0.06 0.03 -0.03 0 216 18.0 Put 0.06 0.08 0.07 0.00 0 254 19.0 Put 0.08 0.10 0.07 -0.02 0 524 20.0 Put 0.11 0.12 0.11 0.00 0 2,044 21.0 Put 0.14 0.16 0.16 0.01 0 44 22.0 Put 0.20 0.22 0.21 0.00 0 89 22.5 Put 0.22 0.26 0.26 0.02 0 81 23.0 Put 0.27 0.30 0.31 0.03 0 185 24.0 Put 0.36 0.44 0.40 0.00 0 129 25.0 Put 0.54 0.55 0.55 0.00 0 3,299 26.0 Put 0.74 0.78 0.80 0.04 0 141 27.0 Put 1.00 1.06 1.00 -0.03 0 163 28.0 Put 1.34 1.40 1.35 -0.02 0 281 29.0 Put 1.75 1.83 1.77 -0.02 0 1,679 30.0 Put 2.25 2.32 2.33 0.03 0 3,153 31.0 Put 2.83 3.05 3.00 0.12 0 523 32.0 Put 3.35 3.70 3.40 -0.13 0 769 33.0 Put 4.15 4.45 4.25 0.00 0 643 33.5 Put 4.50 4.80 3.00 -1.63 0 6 34.0 Put 4.85 5.20 4.80 -0.23 0 249 34.5 Put 5.30 5.65 4.03 -1.40 0 2 35.0 Put 5.75 6.05 5.95 0.10 0 1,545 36.0 Put 6.60 6.95 6.57 -0.14 0 224 37.0 Put 7.35 7.85 7.42 -0.17 0 350 38.0 Put 8.30 8.60 8.60 0.09 0 225 39.0 Put 9.15 9.75 9.10 -0.34 0 149 40.0 Put 10.25 10.65 10.50 0.12 0 447 41.0 Put 11.05 11.65 11.00 -0.33 0 113 42.0 Put 12.00 12.60 12.20 -0.10 0 72 43.0 Put 13.00 13.55 13.24 -0.03 0 62 44.0 Put 13.95 14.55 14.69 0.44 0 188 45.0 Put 14.95 15.55 14.62 -0.61 0 110 46.0 Put 15.90 16.50 16.03 -0.19 0 24 47.0 Put 16.90 17.50 12.30 -4.90 0 9 48.0 Put 17.90 18.50 12.50 -5.69 0 5 49.0 Put 18.90 19.50 13.90 -5.28 0 1 50.0 Put 19.80 20.45 20.55 0.38 0 29 55.0 Put 24.85 25.45 25.56 0.41 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 9.80 10.40 10.20 0.10 0 17 21.0 Call 8.85 9.45 0.00 0.00 0 0 22.0 Call 7.95 8.55 0.00 0.00 0 0 23.0 Call 7.10 7.60 7.30 -0.06 0 20 24.0 Call 6.25 6.85 8.62 2.10 0 0 25.0 Call 5.50 5.95 6.65 0.93 0 100 26.0 Call 4.90 5.05 5.25 0.28 0 5 27.0 Call 4.10 4.45 0.00 0.00 0 0 27.5 Call 3.80 4.15 0.00 0.00 0 0 28.0 Call 3.50 3.85 3.89 0.24 0 14 28.5 Call 3.20 3.60 3.43 0.07 0 3 29.0 Call 3.00 3.25 3.10 0.02 0 11 29.5 Call 2.78 2.88 2.80 -0.03 0 15 30.0 Call 2.53 2.64 2.75 0.17 0 115 30.5 Call 2.31 2.41 2.56 0.20 0 353 31.0 Call 2.11 2.21 2.20 0.04 0 4,215 31.5 Call 1.91 2.03 2.50 0.53 0 23 32.0 Call 1.73 1.86 1.91 0.11 0 310 32.5 Call 1.61 1.70 1.79 0.14 0 22 33.0 Call 1.47 1.55 1.54 0.03 0 92 33.5 Call 1.34 1.42 2.59 1.21 0 13 34.0 Call 1.22 1.30 1.24 -0.02 0 80 34.5 Call 1.11 1.19 1.30 0.15 0 11 35.0 Call 1.02 1.10 1.04 -0.02 0 369 35.5 Call 0.92 1.01 1.02 0.05 0 8 36.0 Call 0.84 0.92 0.87 -0.01 0 148 36.5 Call 0.76 0.85 0.79 -0.01 0 20 37.0 Call 0.70 0.78 0.72 -0.02 0 197 38.0 Call 0.61 0.66 0.66 0.03 0 146 39.0 Call 0.50 0.57 0.54 0.00 0 41 40.0 Call 0.38 0.49 0.43 0.00 0 115 41.0 Call 0.35 0.42 0.40 0.01 0 17 42.0 Call 0.30 0.37 0.39 0.05 0 59 43.0 Call 0.25 0.32 0.31 0.03 0 50 45.0 Call 0.19 0.24 0.25 0.04 0 245 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.15 0.24 0.20 0.00 0 106 21.0 Put 0.20 0.30 0.26 0.01 0 23 22.0 Put 0.30 0.37 0.36 0.03 0 37 23.0 Put 0.40 0.50 0.44 -0.01 0 391 24.0 Put 0.57 0.65 0.58 -0.03 0 63 25.0 Put 0.79 0.84 0.77 -0.05 0 242 26.0 Put 1.03 1.10 1.04 -0.03 0 325 27.0 Put 1.33 1.41 1.32 -0.05 0 75 27.5 Put 1.51 1.60 1.49 -0.06 0 123 28.0 Put 1.70 1.78 1.69 -0.05 0 86 28.5 Put 1.91 2.00 1.90 -0.05 0 55 29.0 Put 2.13 2.21 2.10 -0.07 0 112 29.5 Put 2.37 2.47 2.40 -0.02 0 23 30.0 Put 2.63 2.74 2.82 0.14 0 138 30.5 Put 2.91 3.15 2.93 -0.03 0 22 31.0 Put 3.05 3.35 3.31 0.05 0 28 31.5 Put 3.35 3.75 3.65 0.08 0 12 32.0 Put 3.55 4.05 3.80 -0.09 0 29 32.5 Put 4.05 4.40 4.05 -0.20 0 37 33.0 Put 4.40 4.80 4.53 -0.08 0 31 33.5 Put 4.80 5.15 5.52 0.54 0 10 34.0 Put 5.20 5.55 5.20 -0.16 0 77 34.5 Put 5.40 5.95 0.00 0.00 0 0 35.0 Put 6.00 6.35 5.98 -0.17 0 81 35.5 Put 6.40 6.80 6.56 0.00 0 2 36.0 Put 6.75 7.15 6.87 -0.11 0 41 36.5 Put 7.30 7.65 7.40 0.00 0 2 37.0 Put 7.60 8.10 8.00 0.16 0 48 38.0 Put 8.40 9.05 7.88 -0.85 0 20 39.0 Put 9.30 9.95 9.49 -0.14 0 8 40.0 Put 10.25 10.85 10.35 -0.18 0 8 41.0 Put 11.15 11.80 11.19 -0.29 0 3 42.0 Put 12.05 12.75 11.66 -0.77 0 6 43.0 Put 13.00 13.70 13.40 0.02 0 9 45.0 Put 14.95 15.65 15.87 0.56 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 9.70 10.70 10.30 0.07 0 1 21.0 Call 8.70 9.80 0.00 0.00 0 0 22.0 Call 8.05 8.80 0.00 0.00 0 0 23.0 Call 7.20 7.80 0.00 0.00 0 0 24.0 Call 6.40 6.95 0.00 0.00 0 0 25.0 Call 5.85 6.05 0.00 0.00 0 0 26.0 Call 5.10 5.35 5.15 -0.08 0 4 26.5 Call 4.70 5.10 0.00 0.00 0 0 27.0 Call 4.35 4.70 0.00 0.00 0 0 27.5 Call 4.05 4.45 0.00 0.00 0 0 28.0 Call 3.75 4.15 0.00 0.00 0 0 28.5 Call 3.50 3.90 0.00 0.00 0 0 29.0 Call 3.25 3.60 0.00 0.00 0 0 29.5 Call 3.05 3.35 3.10 -0.08 0 2 30.0 Call 2.83 3.10 2.85 -0.08 0 11 30.5 Call 2.59 2.75 2.79 0.11 0 23 31.0 Call 2.42 2.54 2.69 0.21 0 2 31.5 Call 2.24 2.36 3.75 1.45 0 3 32.0 Call 2.05 2.18 2.24 0.12 0 16 32.5 Call 1.90 2.02 3.20 1.24 0 14 33.0 Call 1.75 1.87 2.04 0.23 0 115 33.5 Call 1.61 1.73 2.18 0.51 0 3 34.0 Call 1.50 1.60 1.69 0.14 0 14 34.5 Call 1.37 1.48 1.56 0.13 0 3 35.0 Call 1.27 1.37 1.30 -0.02 0 37 35.5 Call 1.17 1.27 0.00 0.00 0 0 36.0 Call 1.07 1.18 1.22 0.09 0 23 36.5 Call 0.99 1.09 1.32 0.28 0 6 37.0 Call 0.92 1.02 1.08 0.11 0 5 38.0 Call 0.77 0.88 0.81 -0.02 0 5 39.0 Call 0.67 0.76 1.20 0.48 0 1 40.0 Call 0.58 0.67 0.65 0.03 0 8 41.0 Call 0.47 0.58 0.53 0.00 0 19 42.0 Call 0.40 0.56 0.48 0.01 0 7 43.0 Call 0.35 0.46 0.42 0.01 0 1 45.0 Call 0.28 0.45 0.33 -0.04 0 37 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.21 0.35 0.00 0.00 0 0 21.0 Put 0.28 0.49 0.00 0.00 0 0 22.0 Put 0.39 0.54 0.41 -0.06 0 8 23.0 Put 0.53 0.71 0.57 -0.05 0 51 24.0 Put 0.74 0.83 0.78 0.00 0 17 25.0 Put 0.96 1.05 1.02 0.01 0 37 26.0 Put 1.25 1.32 1.28 0.00 0 107 26.5 Put 1.40 1.49 1.47 0.03 0 4 27.0 Put 1.58 1.66 1.02 -0.60 0 6 27.5 Put 1.76 1.87 1.12 -0.69 0 5 28.0 Put 1.97 2.09 2.22 0.19 0 17 28.5 Put 2.19 2.31 0.00 0.00 0 0 29.0 Put 2.42 2.54 2.68 0.20 0 30 29.5 Put 2.67 2.79 2.75 0.02 0 7 30.0 Put 2.93 3.15 2.91 -0.08 0 11 30.5 Put 3.10 3.50 2.85 -0.39 0 2 31.0 Put 3.30 3.80 3.25 -0.28 0 8 31.5 Put 3.70 4.15 0.00 0.00 0 0 32.0 Put 4.05 4.45 4.10 -0.07 0 10 32.5 Put 4.30 4.80 0.00 0.00 0 0 33.0 Put 4.75 5.15 3.25 -1.61 0 21 33.5 Put 5.05 5.50 3.69 -1.54 0 1 34.0 Put 5.45 5.90 5.24 -0.36 0 2 34.5 Put 5.85 6.30 0.00 0.00 0 0 35.0 Put 6.20 6.65 5.04 -1.34 0 4 35.5 Put 6.60 7.10 4.94 -1.84 0 2 36.0 Put 7.05 7.50 6.23 -0.95 0 1 36.5 Put 7.55 7.90 0.00 0.00 0 0 37.0 Put 7.90 8.35 7.50 -0.53 0 1 38.0 Put 8.80 9.20 8.95 0.07 0 0 39.0 Put 9.50 10.15 9.64 -0.14 0 5 40.0 Put 10.45 11.05 10.80 0.12 0 7 41.0 Put 11.30 12.10 0.00 0.00 0 0 42.0 Put 12.30 12.95 10.18 -2.35 0 1 43.0 Put 13.25 14.00 0.00 0.00 0 0 45.0 Put 14.95 15.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 25.0 Call 0.00 0.00 0.00 0.00 0 0 25.5 Call 0.00 0.00 0.00 0.00 0 0 26.0 Call 0.00 0.00 0.00 0.00 0 0 26.5 Call 0.00 0.00 0.00 0.00 0 0 27.0 Call 0.00 0.00 0.00 0.00 0 0 27.5 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 0.00 0.00 0.00 0.00 0 0 28.5 Call 0.00 0.00 0.00 0.00 0 0 29.0 Call 0.00 0.00 0.00 0.00 0 0 29.5 Call 0.00 0.00 0.00 0.00 0 0 30.0 Call 0.00 0.00 0.00 0.00 0 0 30.5 Call 0.00 0.00 0.00 0.00 0 0 31.0 Call 0.00 0.00 0.00 0.00 0 0 31.5 Call 0.00 0.00 0.00 0.00 0 0 32.0 Call 0.00 0.00 0.00 0.00 0 0 32.5 Call 0.00 0.00 0.00 0.00 0 0 33.0 Call 0.00 0.00 0.00 0.00 0 0 33.5 Call 0.00 0.00 0.00 0.00 0 0 34.0 Call 0.00 0.00 0.00 0.00 0 0 34.5 Call 0.00 0.00 0.00 0.00 0 0 35.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 25.0 Put 0.00 0.00 0.00 0.00 0 0 25.5 Put 0.00 0.00 0.00 0.00 0 0 26.0 Put 0.00 0.00 0.00 0.00 0 0 26.5 Put 0.00 0.00 0.00 0.00 0 0 27.0 Put 0.00 0.00 0.00 0.00 0 0 27.5 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 0.00 0.00 0.00 0.00 0 0 28.5 Put 0.00 0.00 0.00 0.00 0 0 29.0 Put 0.00 0.00 0.00 0.00 0 0 29.5 Put 0.00 0.00 0.00 0.00 0 0 30.0 Put 0.00 0.00 0.00 0.00 0 0 30.5 Put 0.00 0.00 0.00 0.00 0 0 31.0 Put 0.00 0.00 0.00 0.00 0 0 31.5 Put 0.00 0.00 0.00 0.00 0 0 32.0 Put 0.00 0.00 0.00 0.00 0 0 32.5 Put 0.00 0.00 0.00 0.00 0 0 33.0 Put 0.00 0.00 0.00 0.00 0 0 33.5 Put 0.00 0.00 0.00 0.00 0 0 34.0 Put 0.00 0.00 0.00 0.00 0 0 34.5 Put 0.00 0.00 0.00 0.00 0 0 35.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 50 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 12.75 13.40 0.00 0.00 0 0 18.0 Call 11.65 12.45 0.00 0.00 0 0 19.0 Call 10.90 11.50 0.00 0.00 0 0 20.0 Call 10.00 10.60 10.42 0.10 0 18 21.0 Call 9.20 9.70 0.00 0.00 0 0 22.0 Call 8.35 8.85 11.40 2.81 0 3 23.0 Call 7.55 8.05 8.05 0.25 0 0 24.0 Call 6.80 7.25 6.55 -0.47 0 1 25.0 Call 6.15 6.45 6.37 0.08 0 27 26.0 Call 5.45 5.80 5.74 0.13 0 35 27.0 Call 4.85 5.20 5.10 0.12 0 9 28.0 Call 4.25 4.55 4.40 -0.02 0 63 29.0 Call 3.80 4.05 4.00 0.05 0 251 30.0 Call 3.35 3.60 3.50 0.02 0 259 31.0 Call 2.96 3.15 3.00 -0.05 0 272 32.0 Call 2.58 2.70 2.67 0.03 0 490 33.0 Call 2.25 2.38 2.37 0.05 0 140 34.0 Call 1.98 2.09 2.10 0.06 0 378 35.0 Call 1.74 1.84 1.77 -0.02 0 378 36.0 Call 1.52 1.62 1.55 -0.02 0 207 37.0 Call 1.35 1.43 1.35 -0.04 0 64 38.0 Call 1.20 1.26 1.26 0.03 0 282 39.0 Call 1.06 1.12 1.10 0.01 0 110 40.0 Call 0.93 1.00 0.98 0.01 0 982 41.0 Call 0.83 0.90 0.87 0.00 0 7 42.0 Call 0.74 0.80 0.76 -0.01 0 11 43.0 Call 0.65 0.71 0.76 0.08 0 13 44.0 Call 0.58 0.64 0.67 0.06 0 3 45.0 Call 0.52 0.58 0.59 0.04 0 6 46.0 Call 0.47 0.53 0.52 0.02 0 74 47.0 Call 0.41 0.50 0.58 0.13 0 41 48.0 Call 0.37 0.44 0.39 -0.02 0 83 49.0 Call 0.33 0.40 0.41 0.05 0 242 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.17 0.20 0.17 -0.01 0 11 18.0 Put 0.24 0.26 0.24 -0.01 0 2 19.0 Put 0.31 0.34 0.27 -0.05 0 4 20.0 Put 0.41 0.44 0.44 0.01 0 442 21.0 Put 0.50 0.59 0.57 0.03 0 288 22.0 Put 0.67 0.72 0.73 0.04 0 514 23.0 Put 0.87 0.93 0.89 -0.01 0 224 24.0 Put 1.09 1.16 1.13 0.00 0 77 25.0 Put 1.36 1.43 1.39 0.00 0 616 26.0 Put 1.67 1.76 1.77 0.05 0 679 27.0 Put 2.04 2.13 2.16 0.08 0 285 28.0 Put 2.47 2.56 2.48 -0.04 0 212 29.0 Put 2.95 3.15 2.94 -0.11 0 153 30.0 Put 3.40 3.70 3.49 -0.09 0 258 31.0 Put 4.00 4.25 4.15 -0.01 0 449 32.0 Put 4.60 4.95 4.60 -0.14 0 99 33.0 Put 5.25 5.60 5.41 -0.01 0 55 34.0 Put 5.95 6.35 6.15 0.01 0 48 35.0 Put 6.75 7.10 6.91 0.02 0 103 36.0 Put 7.50 7.90 7.54 -0.13 0 23 37.0 Put 8.30 8.75 8.32 -0.17 0 25 38.0 Put 9.20 9.45 9.40 0.07 0 9 39.0 Put 10.10 10.45 8.52 -1.67 0 15 40.0 Put 11.00 11.25 10.57 -0.50 0 47 41.0 Put 11.70 12.30 11.72 -0.25 0 1 42.0 Put 12.60 13.20 12.50 -0.37 0 1 43.0 Put 13.55 14.10 0.00 0.00 0 0 44.0 Put 14.40 15.05 0.00 0.00 0 0 45.0 Put 15.40 16.00 0.00 0.00 0 0 46.0 Put 16.35 16.90 0.00 0.00 0 0 47.0 Put 17.30 17.85 0.00 0.00 0 0 48.0 Put 18.25 18.80 0.00 0.00 0 0 49.0 Put 18.80 19.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 78 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.70 14.75 14.20 0.03 0 29 17.0 Call 12.70 13.90 15.75 2.50 0 50 18.0 Call 12.00 13.00 0.00 0.00 0 0 19.0 Call 10.95 12.10 0.00 0.00 0 0 20.0 Call 10.45 10.90 10.80 0.15 0 473 21.0 Call 9.60 10.45 12.31 2.48 0 81 22.0 Call 8.80 9.50 9.20 0.14 0 3 23.0 Call 8.05 8.85 8.79 0.47 0 21 24.0 Call 7.55 7.70 8.40 0.79 0 98 25.0 Call 6.85 7.15 7.20 0.25 0 453 26.0 Call 6.20 6.55 6.45 0.13 0 66 27.0 Call 5.55 5.95 5.70 -0.04 0 167 28.0 Call 5.05 5.45 5.40 0.17 0 262 29.0 Call 4.55 4.95 5.00 0.23 0 337 30.0 Call 4.25 4.45 4.35 0.00 0 4,419 31.0 Call 3.80 4.10 3.90 -0.05 0 491 32.0 Call 3.45 3.70 3.55 -0.03 0 539 33.0 Call 3.05 3.35 3.21 -0.01 0 173 34.0 Call 2.85 3.05 2.86 -0.06 0 524 35.0 Call 2.57 2.67 2.68 0.06 0 2,009 36.0 Call 2.33 2.44 2.32 -0.06 0 614 37.0 Call 2.11 2.21 2.15 -0.01 0 456 38.0 Call 1.87 2.01 1.94 -0.01 0 1,008 39.0 Call 1.75 1.83 1.77 -0.02 0 598 40.0 Call 1.57 1.67 1.67 0.05 0 3,569 41.0 Call 1.43 1.55 1.59 0.10 0 433 42.0 Call 1.31 1.44 1.37 0.00 0 1,558 43.0 Call 1.20 1.29 1.24 -0.01 0 1,154 44.0 Call 1.10 1.19 1.16 0.01 0 3,405 45.0 Call 1.00 1.10 1.03 -0.02 0 18,131 46.0 Call 0.94 1.02 1.11 0.13 0 203 47.0 Call 0.86 0.94 0.91 0.01 0 1,346 48.0 Call 0.79 0.87 0.84 0.01 0 204 49.0 Call 0.73 0.82 0.97 0.19 0 120 50.0 Call 0.68 0.77 0.73 0.00 0 5,023 51.0 Call 0.63 0.72 0.69 0.01 0 112 52.0 Call 0.60 0.67 0.84 0.20 0 186 53.0 Call 0.55 0.65 0.72 0.12 0 98 54.0 Call 0.53 0.59 0.57 0.01 0 144 55.0 Call 0.48 0.56 0.52 -0.01 0 2,027 56.0 Call 0.44 0.58 0.60 0.10 0 718 57.0 Call 0.41 0.56 0.61 0.13 0 58 58.0 Call 0.42 0.56 0.44 -0.01 0 226 59.0 Call 0.29 0.51 0.54 0.12 0 55 60.0 Call 0.36 0.43 0.40 0.00 0 5,658 61.0 Call 0.25 0.49 0.44 0.07 0 165 62.0 Call 0.23 0.41 0.49 0.14 0 164 63.0 Call 0.22 0.47 0.44 0.10 0 44 64.0 Call 0.30 0.46 0.32 -0.01 0 168 65.0 Call 0.28 0.36 0.32 -0.01 0 9,730 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.30 0.32 0.31 0.00 0 735 17.0 Put 0.35 0.43 0.41 0.02 0 532 18.0 Put 0.46 0.58 0.40 -0.11 0 558 19.0 Put 0.59 0.68 0.66 0.02 0 231 20.0 Put 0.75 0.84 0.83 0.04 0 1,376 21.0 Put 0.92 1.04 1.01 0.03 0 557 22.0 Put 1.17 1.25 1.06 -0.15 0 180 23.0 Put 1.42 1.51 1.39 -0.08 0 104 24.0 Put 1.71 1.80 1.76 0.00 0 503 25.0 Put 2.04 2.16 2.10 0.00 0 1,594 26.0 Put 2.39 2.54 2.55 0.09 0 514 27.0 Put 2.81 2.97 2.90 0.01 0 202 28.0 Put 3.25 3.50 3.38 0.00 0 1,070 29.0 Put 3.75 4.10 4.00 0.08 0 279 30.0 Put 4.30 4.65 4.35 -0.15 0 2,116 31.0 Put 4.90 5.30 5.10 0.00 0 529 32.0 Put 5.50 5.75 5.60 -0.13 0 1,176 33.0 Put 6.15 6.55 6.30 -0.07 0 420 34.0 Put 6.85 7.30 6.99 -0.08 0 348 35.0 Put 7.55 8.00 7.75 -0.02 0 675 36.0 Put 8.30 8.75 8.34 -0.20 0 613 37.0 Put 9.15 9.55 9.28 -0.03 0 280 38.0 Put 9.95 10.40 10.05 -0.05 0 667 39.0 Put 10.75 11.20 9.30 -1.64 0 817 40.0 Put 11.60 12.05 11.76 -0.01 0 5,972 41.0 Put 12.50 12.95 12.59 -0.05 0 150 42.0 Put 13.35 13.80 13.55 0.03 0 357 43.0 Put 14.25 14.65 14.17 -0.23 0 193 44.0 Put 15.15 15.45 14.87 -0.43 0 278 45.0 Put 16.00 16.60 15.70 -0.50 0 181 46.0 Put 16.65 17.50 15.65 -1.48 0 105 47.0 Put 17.45 18.45 18.91 0.86 0 144 48.0 Put 18.35 19.35 15.75 -3.23 0 93 49.0 Put 19.30 20.30 19.25 -0.67 0 28 50.0 Put 20.25 21.25 21.60 0.73 0 730 51.0 Put 21.20 22.20 17.56 -4.26 0 11 52.0 Put 22.15 23.15 18.75 -4.03 0 149 53.0 Put 23.10 24.20 22.35 -1.40 0 21 54.0 Put 24.05 25.10 20.95 -3.76 0 20 55.0 Put 25.35 26.05 23.65 -2.03 0 754 56.0 Put 26.00 27.05 22.25 -4.40 0 24 57.0 Put 27.10 28.00 21.50 -6.12 0 216 58.0 Put 27.95 28.95 27.10 -1.50 0 1 59.0 Put 28.90 29.95 20.79 -8.78 0 250 60.0 Put 29.90 30.95 28.53 -2.02 0 770 61.0 Put 30.85 31.90 0.00 0.00 0 0 62.0 Put 31.85 32.90 25.60 -6.90 0 157 63.0 Put 32.80 33.85 0.00 0.00 0 0 64.0 Put 33.80 34.85 0.00 0.00 0 0 65.0 Put 34.80 35.85 35.53 0.05 0 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 91 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.80 9.80 10.18 0.92 0 7 23.0 Call 8.40 8.70 10.60 2.08 0 9 24.0 Call 7.75 7.95 8.55 0.70 0 17 25.0 Call 7.05 7.45 8.45 1.21 0 7 26.0 Call 6.45 6.80 7.50 0.79 0 15 27.0 Call 5.95 6.30 6.64 0.46 0 3 28.0 Call 5.45 5.75 6.50 0.85 0 79 29.0 Call 4.90 5.35 5.30 0.14 0 9 30.0 Call 4.60 4.90 4.75 0.01 0 254 31.0 Call 4.15 4.50 4.50 0.17 0 505 32.0 Call 3.75 4.15 5.30 1.35 0 44 33.0 Call 3.35 3.85 3.69 0.09 0 82 34.0 Call 3.15 3.45 3.30 -0.02 0 404 35.0 Call 2.91 3.20 2.97 -0.07 0 175 36.0 Call 2.63 3.05 3.05 0.29 0 140 37.0 Call 2.37 2.55 2.60 0.12 0 222 38.0 Call 2.19 2.33 2.29 0.03 0 665 39.0 Call 1.98 2.14 2.13 0.06 0 226 40.0 Call 1.85 1.96 1.95 0.05 0 1,772 41.0 Call 1.69 1.81 1.75 0.02 0 1,318 42.0 Call 1.44 1.66 1.86 0.30 0 310 43.0 Call 1.14 1.53 1.54 0.15 0 105 44.0 Call 1.02 1.42 1.65 0.43 0 71 45.0 Call 0.96 1.30 1.25 0.12 0 4,939 46.0 Call 0.90 1.21 1.36 0.30 0 130 47.0 Call 0.81 1.12 1.20 0.20 0 43 48.0 Call 0.84 1.04 1.20 0.27 0 60 49.0 Call 0.79 0.97 0.90 0.03 0 44 50.0 Call 0.71 0.90 0.93 0.12 0 529 51.0 Call 0.63 0.85 0.95 0.21 0 31 52.0 Call 0.59 0.79 0.99 0.31 0 164 53.0 Call 0.37 0.75 0.99 0.37 0 29 54.0 Call 0.32 0.70 0.89 0.30 0 127 55.0 Call 0.49 0.73 0.66 0.09 0 174 56.0 Call 0.45 0.63 0.66 0.12 0 787 60.0 Call 0.36 0.56 0.50 0.04 0 6,103 65.0 Call 0.28 0.44 0.28 -0.08 0 590 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.18 1.68 1.52 0.09 0 861 23.0 Put 1.63 1.76 1.60 -0.09 0 1,036 24.0 Put 1.94 2.11 1.58 -0.44 0 975 25.0 Put 2.34 2.46 2.40 -0.01 0 110 26.0 Put 2.73 3.20 2.66 -0.22 0 76 27.0 Put 3.15 3.70 3.15 -0.20 0 18 28.0 Put 3.60 3.95 3.80 -0.02 0 130 29.0 Put 4.15 4.50 4.41 0.08 0 77 30.0 Put 4.70 5.10 4.83 -0.09 0 155 31.0 Put 5.30 5.65 5.60 0.10 0 75 32.0 Put 5.50 6.40 5.50 -0.63 0 15 33.0 Put 6.50 6.85 6.70 -0.08 0 212 34.0 Put 7.25 7.70 7.25 -0.25 0 94 35.0 Put 7.90 8.40 8.28 0.06 0 79 36.0 Put 8.65 9.15 8.85 -0.09 0 46 37.0 Put 9.45 9.95 8.98 -0.67 0 19 38.0 Put 10.25 10.75 10.26 -0.18 0 62 39.0 Put 11.10 11.55 10.90 -0.35 0 45 40.0 Put 11.80 12.50 10.41 -1.67 0 216 41.0 Put 12.70 13.35 12.98 0.07 0 42 42.0 Put 13.60 14.25 13.79 0.05 0 12 43.0 Put 14.50 15.15 14.64 0.07 0 17 44.0 Put 15.20 15.85 15.41 0.01 0 43 45.0 Put 16.25 16.80 16.11 -0.20 0 14 46.0 Put 17.10 17.55 17.50 0.27 0 41 47.0 Put 17.00 18.65 15.00 -3.17 0 3 48.0 Put 18.15 20.15 16.00 -3.11 0 1 49.0 Put 18.85 21.20 16.60 -3.44 0 30 50.0 Put 20.30 21.75 18.70 -2.28 0 14 51.0 Put 20.50 23.40 18.50 -3.42 0 14 52.0 Put 21.45 24.30 19.35 -3.50 0 10 53.0 Put 22.40 25.25 20.25 -3.54 0 5 54.0 Put 23.35 26.20 21.10 -3.66 0 27 55.0 Put 25.20 27.15 22.00 -3.74 0 26 56.0 Put 26.20 28.10 23.10 -3.62 0 247 60.0 Put 28.70 32.35 26.50 -4.14 0 6,050 65.0 Put 33.60 37.20 30.50 -5.03 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 169 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.50 15.85 0.00 0.00 0 0 17.0 Call 12.85 14.85 0.00 0.00 0 0 18.0 Call 12.05 14.05 14.85 1.85 0 1 19.0 Call 11.30 13.30 14.00 1.75 0 8 20.0 Call 10.60 12.60 12.20 0.65 0 44 21.0 Call 10.25 11.40 12.64 1.77 0 27 22.0 Call 10.05 10.35 10.05 -0.16 0 11 23.0 Call 9.35 9.75 9.90 0.31 0 6 24.0 Call 8.80 9.15 11.35 2.38 0 2 25.0 Call 8.15 8.70 8.70 0.31 0 297 26.0 Call 7.70 8.15 8.27 0.37 0 23 27.0 Call 7.15 7.65 7.52 0.11 0 14 28.0 Call 6.80 7.20 7.05 0.10 0 23 29.0 Call 6.35 6.80 6.55 -0.02 0 89 30.0 Call 6.00 6.40 6.20 0.01 0 486 31.0 Call 5.60 6.00 6.25 0.44 0 44 32.0 Call 5.20 5.65 5.60 0.17 0 162 33.0 Call 4.90 5.35 5.35 0.24 0 99 34.0 Call 4.60 4.95 4.85 0.06 0 151 35.0 Call 4.30 4.75 4.51 0.00 0 523 36.0 Call 3.95 4.45 4.65 0.41 0 88 37.0 Call 3.80 4.20 3.90 -0.07 0 101 38.0 Call 3.55 3.95 3.65 -0.05 0 186 39.0 Call 3.40 3.45 3.45 0.02 0 136 40.0 Call 3.20 3.25 3.30 0.07 0 706 41.0 Call 3.00 3.50 3.45 0.38 0 79 42.0 Call 2.74 3.15 2.88 -0.04 0 957 43.0 Call 2.51 3.05 2.74 -0.03 0 90 44.0 Call 2.48 2.75 3.00 0.39 0 231 45.0 Call 2.29 2.60 2.57 0.11 0 238 46.0 Call 2.12 2.47 2.71 0.40 0 13 47.0 Call 1.99 2.34 4.00 1.82 0 12 48.0 Call 1.94 2.23 3.00 0.93 0 370 49.0 Call 1.81 2.12 2.27 0.31 0 42 50.0 Call 1.77 1.94 1.92 0.06 0 1,141 51.0 Call 1.62 1.92 1.96 0.19 0 12 52.0 Call 1.52 1.83 2.38 0.70 0 132 53.0 Call 1.45 1.75 2.77 1.17 0 68 54.0 Call 1.35 1.67 4.70 3.19 0 122 55.0 Call 1.30 1.59 1.97 0.52 0 247 56.0 Call 1.28 1.53 1.64 0.25 0 53 57.0 Call 1.19 1.46 4.20 2.87 0 18 58.0 Call 1.11 1.40 2.27 1.01 0 39 59.0 Call 1.06 1.34 3.90 2.69 0 21 60.0 Call 1.07 1.29 1.17 0.01 0 472 61.0 Call 0.93 1.24 1.36 0.25 0 57 62.0 Call 0.92 1.19 1.30 0.23 0 47 63.0 Call 0.95 1.14 1.20 0.17 0 143 64.0 Call 0.88 1.10 1.05 0.05 0 44 65.0 Call 0.90 1.04 0.96 -0.01 0 2,163 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.80 1.00 0.90 0.00 0 59 17.0 Put 0.87 1.23 1.05 0.00 0 28 18.0 Put 1.24 1.38 1.22 -0.09 0 2 19.0 Put 1.48 1.67 1.58 0.00 0 145 20.0 Put 1.80 1.96 1.82 -0.06 0 412 21.0 Put 2.11 2.28 2.12 -0.08 0 410 22.0 Put 2.46 2.62 2.12 -0.43 0 29 23.0 Put 2.83 3.10 2.97 0.04 0 904 24.0 Put 3.00 3.55 3.85 0.54 0 33 25.0 Put 3.40 4.00 3.80 0.07 0 231 26.0 Put 4.05 4.50 4.20 -0.04 0 209 27.0 Put 4.35 5.10 4.18 -0.57 0 415 28.0 Put 5.00 5.55 4.95 -0.35 0 90 29.0 Put 5.75 6.15 5.96 0.04 0 381 30.0 Put 6.35 6.70 6.60 0.06 0 276 31.0 Put 6.70 7.40 6.50 -0.67 0 69 32.0 Put 7.55 8.05 7.35 -0.44 0 68 33.0 Put 7.95 8.80 7.45 -1.01 0 285 34.0 Put 8.75 9.50 7.90 -1.24 0 11 35.0 Put 9.50 10.15 9.35 -0.52 0 193 36.0 Put 10.35 10.90 10.40 -0.20 0 58 37.0 Put 10.95 11.60 10.90 -0.42 0 29 38.0 Put 11.80 12.35 12.03 -0.02 0 35 39.0 Put 12.45 13.15 12.70 -0.08 0 29 40.0 Put 13.35 14.15 13.60 0.02 0 433 41.0 Put 14.10 14.75 11.50 -2.93 0 12 42.0 Put 14.95 15.65 14.60 -0.67 0 31 43.0 Put 15.90 16.50 14.33 -1.79 0 41 44.0 Put 16.75 17.30 18.07 1.10 0 205 45.0 Put 17.55 18.20 15.88 -1.93 0 81 46.0 Put 18.45 19.00 0.00 0.00 0 0 47.0 Put 19.30 19.95 14.92 -4.61 0 1 48.0 Put 20.20 20.75 16.00 -4.42 0 1 49.0 Put 21.05 21.65 0.00 0.00 0 0 50.0 Put 22.00 22.55 23.10 0.89 0 601 51.0 Put 22.95 23.95 24.00 0.88 0 110 52.0 Put 23.85 24.30 24.10 0.07 0 50 53.0 Put 24.75 25.30 20.70 -4.24 0 1 54.0 Put 25.65 26.15 0.00 0.00 0 0 55.0 Put 26.60 27.10 25.95 -0.85 0 1 56.0 Put 26.35 28.05 0.00 0.00 0 0 57.0 Put 27.25 28.85 0.00 0.00 0 0 58.0 Put 28.20 30.90 30.45 0.84 0 3 59.0 Put 29.15 30.95 0.00 0.00 0 0 60.0 Put 30.10 31.90 24.43 -7.07 0 42 61.0 Put 31.05 32.80 0.00 0.00 0 0 62.0 Put 31.95 34.65 31.23 -2.18 0 10 63.0 Put 32.90 35.60 32.15 -2.22 0 9 64.0 Put 33.90 36.60 0.00 0.00 0 0 65.0 Put 34.85 37.55 28.60 -7.71 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 182 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 9.55 11.05 11.05 0.52 0 20 23.0 Call 9.40 9.95 9.90 0.03 0 18 24.0 Call 8.75 9.35 9.65 0.44 0 5 25.0 Call 8.25 8.85 0.00 0.00 0 0 26.0 Call 7.70 8.35 8.20 0.11 0 44 27.0 Call 7.35 7.85 8.90 1.26 0 76 28.0 Call 6.85 7.40 8.70 1.50 0 49 29.0 Call 6.45 7.05 7.11 0.36 0 6 30.0 Call 6.05 6.65 6.35 0.00 0 135 31.0 Call 5.70 6.20 6.00 0.05 0 22 32.0 Call 5.35 5.90 6.19 0.56 0 81 33.0 Call 5.05 5.55 5.25 -0.05 0 107 34.0 Call 4.70 5.35 5.20 0.18 0 142 35.0 Call 4.45 5.00 4.80 0.07 0 65 36.0 Call 4.15 4.75 4.45 -0.02 0 49 37.0 Call 3.90 4.70 5.00 0.77 0 55 38.0 Call 3.60 4.30 4.10 0.12 0 54 39.0 Call 3.40 3.95 4.00 0.27 0 52 40.0 Call 3.35 3.75 3.65 0.10 0 259 41.0 Call 3.05 3.85 3.35 -0.03 0 108 42.0 Call 2.84 3.55 3.45 0.25 0 42 43.0 Call 2.75 3.55 4.23 1.20 0 57 44.0 Call 2.59 3.20 3.50 0.65 0 52 45.0 Call 2.49 2.79 2.70 0.03 0 176 46.0 Call 2.33 2.66 2.95 0.45 0 37 47.0 Call 2.19 2.53 2.82 0.46 0 53 48.0 Call 2.07 2.40 3.10 0.85 0 539 49.0 Call 1.93 2.29 3.00 0.85 0 12 50.0 Call 1.99 2.18 2.15 0.10 0 336 51.0 Call 1.79 2.09 6.10 4.15 0 1 52.0 Call 1.72 1.99 2.55 0.70 0 59 53.0 Call 1.56 1.90 2.50 0.75 0 46 54.0 Call 1.50 1.82 1.65 -0.01 0 14 55.0 Call 1.39 1.74 2.25 0.65 0 266 56.0 Call 1.44 1.67 1.50 -0.04 0 74 60.0 Call 1.14 1.45 1.81 0.51 0 351 65.0 Call 0.92 1.19 1.10 0.05 0 1,599 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.26 3.00 3.25 0.47 0 4 23.0 Put 2.96 3.45 3.50 0.38 0 4 24.0 Put 3.05 3.75 3.00 -0.46 0 4 25.0 Put 3.50 4.30 3.88 -0.02 0 5 26.0 Put 4.00 4.65 4.26 -0.07 0 278 27.0 Put 4.55 5.25 4.10 -0.79 0 5 28.0 Put 5.10 5.80 5.33 -0.12 0 28 29.0 Put 5.65 6.35 5.82 -0.18 0 228 30.0 Put 6.20 7.00 6.59 -0.01 0 22 31.0 Put 6.80 7.60 7.10 -0.10 0 49 32.0 Put 7.45 8.25 6.59 -1.28 0 50 33.0 Put 8.10 8.95 7.09 -1.46 0 88 34.0 Put 8.90 9.65 9.37 0.11 0 55 35.0 Put 9.85 10.35 9.80 -0.18 0 29 36.0 Put 10.50 11.10 11.50 0.78 0 14 37.0 Put 11.05 11.85 12.00 0.53 0 310 38.0 Put 11.80 13.10 12.10 -0.13 0 30 39.0 Put 12.55 13.40 9.10 -3.88 0 25 40.0 Put 13.50 14.20 13.48 -0.32 0 18 41.0 Put 14.40 15.40 12.30 -2.32 0 1 42.0 Put 15.20 16.10 0.00 0.00 0 0 43.0 Put 16.10 16.90 12.80 -3.47 0 2 44.0 Put 16.90 17.75 17.75 0.66 0 3 45.0 Put 17.70 18.60 16.20 -1.72 0 1 46.0 Put 18.60 19.30 0.00 0.00 0 0 47.0 Put 19.40 20.25 0.00 0.00 0 0 48.0 Put 20.35 21.00 0.00 0.00 0 0 49.0 Put 21.25 22.10 0.00 0.00 0 0 50.0 Put 22.10 22.85 18.55 -3.74 0 2 51.0 Put 23.00 24.20 0.00 0.00 0 0 52.0 Put 24.00 25.05 0.00 0.00 0 0 53.0 Put 24.90 25.55 0.00 0.00 0 0 54.0 Put 25.80 26.75 0.00 0.00 0 0 55.0 Put 26.60 27.65 22.45 -4.38 0 2 56.0 Put 27.65 28.45 28.45 0.68 0 622 60.0 Put 29.90 33.35 29.20 -2.33 0 18 65.0 Put 34.65 38.10 32.20 -4.08 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 274 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.70 11.95 13.25 1.82 0 25 23.0 Call 10.65 11.05 12.05 1.14 0 43 24.0 Call 10.05 10.60 10.30 -0.08 0 61 25.0 Call 9.55 10.25 10.95 1.06 0 163 26.0 Call 9.15 9.65 9.25 -0.20 0 49 27.0 Call 8.70 9.30 8.70 -0.31 0 16 28.0 Call 8.30 8.80 9.51 0.95 0 3 29.0 Call 7.90 8.40 8.64 0.45 0 22 30.0 Call 7.55 8.00 7.85 0.04 0 134 31.0 Call 7.20 7.70 7.55 0.10 0 7 32.0 Call 6.85 7.40 7.05 -0.08 0 23 33.0 Call 6.60 7.05 8.75 1.94 0 196 34.0 Call 6.25 6.75 6.59 0.10 0 54 35.0 Call 5.85 6.45 6.85 0.68 0 18 36.0 Call 5.70 6.15 6.25 0.32 0 9 37.0 Call 5.35 6.10 6.80 1.12 0 35 38.0 Call 5.20 5.65 5.30 -0.14 0 36 39.0 Call 5.00 5.45 5.05 -0.18 0 38 40.0 Call 4.85 5.20 4.90 -0.11 0 97 41.0 Call 4.55 5.00 4.90 0.10 0 539 42.0 Call 4.40 4.80 5.30 0.71 0 48 43.0 Call 4.15 4.60 5.45 1.07 0 122 44.0 Call 3.95 4.45 4.71 0.50 0 91 45.0 Call 3.90 4.20 4.25 0.21 0 125 46.0 Call 3.65 4.10 4.00 0.12 0 4 47.0 Call 3.55 3.95 4.25 0.50 0 31 48.0 Call 3.40 3.85 4.85 1.23 0 5 49.0 Call 3.25 3.75 7.80 4.31 0 4 50.0 Call 3.10 3.60 3.45 0.09 0 59 51.0 Call 3.00 3.45 11.70 8.44 0 2 52.0 Call 2.99 3.35 3.20 0.05 0 10 53.0 Call 2.87 3.25 3.80 0.76 0 22 54.0 Call 2.74 3.15 0.00 0.00 0 0 55.0 Call 2.62 3.05 3.04 0.21 0 6 56.0 Call 2.60 2.84 3.55 0.82 0 127 60.0 Call 2.29 2.56 2.53 0.11 0 32 65.0 Call 1.85 2.24 2.30 0.25 0 1,335 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.65 4.05 3.87 0.02 0 70 23.0 Put 4.10 4.55 4.20 -0.12 0 22 24.0 Put 4.60 5.00 5.27 0.47 0 1 25.0 Put 5.10 5.50 5.21 -0.10 0 22 26.0 Put 5.60 6.15 0.00 0.00 0 0 27.0 Put 6.20 6.75 0.00 0.00 0 0 28.0 Put 6.60 7.25 7.00 0.01 0 153 29.0 Put 7.40 7.95 7.44 -0.17 0 11 30.0 Put 7.65 8.55 8.03 -0.21 0 153 31.0 Put 8.50 9.20 8.55 -0.33 0 31 32.0 Put 9.10 9.95 9.39 -0.17 0 234 33.0 Put 9.75 10.60 9.80 -0.44 0 120 34.0 Put 10.15 11.40 10.19 -0.73 0 18 35.0 Put 10.70 12.00 11.30 -0.30 0 73 36.0 Put 11.65 12.70 11.94 -0.41 0 10 37.0 Put 12.50 13.55 13.17 0.06 0 15 38.0 Put 13.65 14.25 13.93 0.07 0 22 39.0 Put 14.00 15.10 13.50 -1.15 0 25 40.0 Put 14.85 15.85 14.90 -0.53 0 120 41.0 Put 15.70 16.70 17.05 0.84 0 4 42.0 Put 16.65 17.40 17.04 0.03 0 221 43.0 Put 17.40 18.20 18.65 0.85 0 20 44.0 Put 18.25 19.10 19.65 1.03 0 1 45.0 Put 19.15 19.95 19.47 0.01 0 38 46.0 Put 19.90 20.80 21.40 1.11 0 23 47.0 Put 20.80 21.65 22.25 1.09 0 7 48.0 Put 21.50 22.45 23.05 1.02 0 1 49.0 Put 22.40 23.35 0.00 0.00 0 0 50.0 Put 23.40 24.25 23.85 0.08 0 1,166 51.0 Put 24.15 25.10 0.00 0.00 0 0 52.0 Put 25.10 26.00 26.60 1.05 0 2 53.0 Put 25.85 26.90 0.00 0.00 0 0 54.0 Put 27.00 27.75 0.00 0.00 0 0 55.0 Put 27.85 28.65 28.90 0.67 0 27 56.0 Put 28.80 29.60 29.35 0.23 0 1 60.0 Put 32.50 33.70 33.50 0.69 0 605 65.0 Put 35.65 39.40 38.50 1.07 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 386 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.30 16.65 15.80 -0.12 0 63 17.0 Call 14.20 15.75 15.90 0.63 0 18 18.0 Call 13.70 15.25 15.35 0.74 0 31 19.0 Call 13.00 14.80 14.50 0.54 0 48 20.0 Call 12.90 13.55 13.40 0.02 0 369 21.0 Call 12.55 13.05 12.75 -0.07 0 94 22.0 Call 11.95 12.50 12.55 0.28 0 47 23.0 Call 11.50 12.15 12.00 0.28 0 48 24.0 Call 11.00 11.60 11.25 -0.03 0 6 25.0 Call 10.45 11.20 11.00 0.15 0 260 26.0 Call 10.15 10.75 11.34 0.90 0 124 27.0 Call 9.70 10.30 10.35 0.32 0 13 28.0 Call 9.35 9.90 9.85 0.23 0 74 29.0 Call 9.00 9.55 10.40 1.11 0 7 30.0 Call 8.80 9.35 9.10 0.14 0 1,104 31.0 Call 8.30 8.95 9.00 0.37 0 416 32.0 Call 7.90 8.70 8.40 0.10 0 161 33.0 Call 7.65 8.50 8.17 0.20 0 73 34.0 Call 7.45 8.05 7.94 0.30 0 25 35.0 Call 7.25 7.35 7.40 0.09 0 434 36.0 Call 6.85 7.50 7.34 0.25 0 122 37.0 Call 6.55 7.25 6.80 -0.06 0 54 38.0 Call 6.30 7.05 6.91 0.28 0 131 39.0 Call 6.05 6.80 7.50 1.09 0 93 40.0 Call 5.95 6.30 6.10 -0.08 0 903 41.0 Call 5.70 6.40 6.40 0.42 0 170 42.0 Call 5.45 6.30 6.37 0.58 0 186 43.0 Call 5.30 6.10 6.92 1.33 0 550 44.0 Call 5.10 5.60 5.40 0.01 0 1,607 45.0 Call 5.05 5.30 5.25 0.05 0 3,360 46.0 Call 4.75 5.60 7.25 2.17 0 24 47.0 Call 4.65 5.45 10.20 5.25 0 45 48.0 Call 4.50 5.20 6.05 1.22 0 527 49.0 Call 4.40 4.95 6.06 1.35 0 27 50.0 Call 4.30 4.90 4.50 -0.09 0 1,062 51.0 Call 4.10 4.80 4.70 0.23 0 59 52.0 Call 3.95 4.75 13.15 8.80 0 3 53.0 Call 3.90 4.55 5.75 1.53 0 15 54.0 Call 3.75 4.45 4.25 0.15 0 63 55.0 Call 3.70 4.30 4.10 0.10 0 278 56.0 Call 3.55 4.25 4.75 0.85 0 11 57.0 Call 3.45 4.15 0.00 0.00 0 0 58.0 Call 3.30 4.05 3.90 0.19 0 84 59.0 Call 3.30 3.95 9.20 5.57 0 2 60.0 Call 3.35 3.80 3.62 0.08 0 1,692 61.0 Call 3.15 3.75 3.68 0.22 0 4 62.0 Call 3.00 3.65 4.70 1.33 0 6 63.0 Call 3.05 3.60 4.10 0.79 0 132 64.0 Call 2.91 3.70 3.80 0.54 0 8 65.0 Call 2.90 3.45 3.15 -0.05 0 2,539 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 2.60 2.71 2.60 -0.06 0 139 17.0 Put 2.82 3.30 2.68 -0.33 0 6 18.0 Put 3.30 3.45 2.94 -0.43 0 10 19.0 Put 3.50 3.90 3.42 -0.31 0 193 20.0 Put 3.95 4.35 4.05 -0.11 0 753 21.0 Put 4.35 4.85 4.70 0.09 0 442 22.0 Put 4.85 5.35 5.50 0.44 0 288 23.0 Put 5.00 5.90 6.12 0.60 0 7 24.0 Put 5.80 6.45 6.02 -0.07 0 63 25.0 Put 6.20 6.95 6.57 -0.09 0 136 26.0 Put 7.00 7.55 7.00 -0.25 0 25 27.0 Put 7.70 8.05 7.95 0.10 0 16 28.0 Put 7.75 8.85 8.25 -0.19 0 11 29.0 Put 8.45 9.50 9.10 -0.01 0 32 30.0 Put 9.55 10.05 9.70 -0.08 0 346 31.0 Put 10.25 10.85 10.45 0.00 0 64 32.0 Put 10.85 11.50 11.10 -0.03 0 123 33.0 Put 11.60 12.20 12.50 0.70 0 17 34.0 Put 12.00 13.05 13.10 0.63 0 9 35.0 Put 12.65 13.65 13.20 0.06 0 158 36.0 Put 13.75 14.40 14.46 0.55 0 32 37.0 Put 14.00 15.20 14.65 -0.03 0 19 38.0 Put 15.25 16.05 16.60 1.14 0 839 39.0 Put 15.65 17.25 17.03 0.80 0 12 40.0 Put 16.80 17.50 17.25 0.25 0 278 41.0 Put 17.35 18.75 18.76 0.96 0 26 42.0 Put 18.30 19.15 15.90 -2.71 0 104 43.0 Put 19.00 20.35 17.98 -1.43 0 3 44.0 Put 19.80 21.15 20.94 0.73 0 200 45.0 Put 20.75 21.60 21.00 -0.01 0 232 46.0 Put 21.35 22.40 0.00 0.00 0 0 47.0 Put 22.30 23.75 0.00 0.00 0 0 48.0 Put 23.15 24.15 0.00 0.00 0 0 49.0 Put 23.95 24.95 0.00 0.00 0 0 50.0 Put 24.90 25.80 26.13 0.74 0 73 51.0 Put 25.80 26.65 0.00 0.00 0 0 52.0 Put 26.65 27.55 0.00 0.00 0 0 53.0 Put 27.60 28.40 0.00 0.00 0 0 54.0 Put 28.45 29.70 0.00 0.00 0 0 55.0 Put 29.30 30.55 0.00 0.00 0 0 56.0 Put 30.25 31.05 27.30 -3.38 0 1 57.0 Put 30.95 32.05 0.00 0.00 0 0 58.0 Put 32.05 33.20 0.00 0.00 0 0 59.0 Put 32.90 34.15 0.00 0.00 0 0 60.0 Put 33.75 34.70 34.93 0.62 0 1,732 61.0 Put 34.75 35.85 33.85 -1.37 0 484 62.0 Put 35.60 36.65 33.19 -2.95 0 288 63.0 Put 36.60 37.50 0.00 0.00 0 0 64.0 Put 37.50 38.60 0.00 0.00 0 0 65.0 Put 38.15 39.40 39.90 0.94 0 1,394 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 750 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.40 18.25 16.50 -0.78 0 124 17.0 Call 14.85 18.45 17.40 0.66 0 4 18.0 Call 14.40 18.00 16.45 0.18 0 5 19.0 Call 13.95 17.60 18.00 2.20 0 1 20.0 Call 15.00 16.10 15.50 0.17 0 754 21.0 Call 14.45 15.70 16.00 1.11 0 208 22.0 Call 14.00 15.55 15.59 1.05 0 25 23.0 Call 12.35 15.15 14.90 0.70 0 32 24.0 Call 11.95 14.80 21.00 7.14 0 6 25.0 Call 12.85 14.40 13.00 -0.52 0 1,074 26.0 Call 12.50 13.80 13.30 0.12 0 69 27.0 Call 11.95 13.70 19.40 6.56 0 30 28.0 Call 11.95 13.40 12.85 0.34 0 40 29.0 Call 11.80 13.25 12.43 0.26 0 32 30.0 Call 11.75 11.90 11.90 0.07 0 687 31.0 Call 11.15 12.40 11.33 -0.26 0 256 32.0 Call 10.05 11.85 11.80 0.46 0 126 33.0 Call 11.05 11.20 11.70 0.57 0 85 34.0 Call 10.40 11.85 10.69 -0.24 0 50 35.0 Call 10.25 11.45 10.80 0.08 0 251 36.0 Call 9.60 11.40 12.20 1.68 0 41 37.0 Call 9.35 11.35 12.50 2.19 0 80 38.0 Call 9.50 11.10 10.45 0.34 0 126 39.0 Call 9.00 10.95 10.90 0.99 0 66 40.0 Call 9.15 10.50 9.75 0.05 0 1,102 41.0 Call 8.60 10.60 9.85 0.35 0 38 42.0 Call 8.80 10.00 9.45 0.15 0 247 43.0 Call 8.35 10.25 9.45 0.36 0 315 44.0 Call 8.05 9.85 10.00 1.11 0 64 45.0 Call 8.30 9.00 8.70 0.01 0 334 46.0 Call 7.70 9.40 9.07 0.59 0 39 47.0 Call 7.60 8.30 10.90 2.62 0 16 48.0 Call 6.70 9.15 13.85 5.72 0 20 49.0 Call 7.05 8.95 21.76 13.77 0 8 50.0 Call 7.35 9.15 8.10 0.26 0 301 51.0 Call 6.95 8.70 15.00 7.31 0 26 52.0 Call 6.80 8.80 15.50 7.95 0 3 53.0 Call 6.65 8.65 15.50 8.10 0 1 54.0 Call 6.50 8.50 0.00 0.00 0 0 55.0 Call 7.00 8.35 7.30 0.19 0 83 56.0 Call 6.10 8.25 15.20 8.24 0 35 57.0 Call 6.10 8.10 8.00 1.19 0 4 58.0 Call 5.00 8.00 8.30 1.63 0 23 59.0 Call 4.50 7.60 8.03 1.51 0 11 60.0 Call 6.15 6.70 6.66 0.29 0 845 61.0 Call 4.50 7.65 7.77 1.54 0 8 62.0 Call 4.50 6.50 6.50 0.42 0 65 63.0 Call 4.55 6.35 6.40 0.47 0 240 64.0 Call 4.00 6.85 6.50 0.71 0 52 65.0 Call 4.00 6.95 6.20 0.56 0 3,438 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 4.20 4.70 4.58 0.13 0 81 17.0 Put 4.30 5.35 4.65 -0.27 0 4 18.0 Put 5.15 5.90 5.27 -0.19 0 2 19.0 Put 5.15 6.95 5.85 -0.15 0 2 20.0 Put 5.75 7.25 5.70 -0.84 0 135 21.0 Put 6.30 7.70 7.58 0.48 0 98 22.0 Put 6.95 8.30 6.20 -1.56 0 13 23.0 Put 7.55 9.90 7.00 -1.42 0 17 24.0 Put 8.20 10.20 0.00 0.00 0 0 25.0 Put 8.85 10.85 10.20 0.45 0 1,542 26.0 Put 9.35 11.50 10.41 0.00 0 20 27.0 Put 10.45 11.90 11.02 -0.05 0 5 28.0 Put 10.35 13.35 12.24 0.51 0 4 29.0 Put 10.50 14.10 12.75 0.36 0 30 30.0 Put 12.70 13.85 12.93 -0.12 0 119 31.0 Put 11.95 15.55 0.00 0.00 0 0 32.0 Put 12.65 15.95 0.00 0.00 0 0 33.0 Put 13.40 16.15 0.00 0.00 0 0 34.0 Put 14.10 16.95 15.90 -0.23 0 5 35.0 Put 14.85 18.60 15.00 -1.92 0 13 36.0 Put 15.60 18.45 0.00 0.00 0 0 37.0 Put 16.35 19.05 16.31 -2.19 0 12 38.0 Put 17.15 21.05 19.51 0.22 0 12 39.0 Put 17.90 20.90 20.60 0.52 0 25 40.0 Put 18.70 22.65 21.24 0.37 0 905 41.0 Put 19.45 23.45 18.80 -2.86 0 21 42.0 Put 20.25 24.25 20.95 -1.50 0 131 43.0 Put 20.55 25.15 21.00 -2.24 0 19 44.0 Put 21.50 26.00 25.00 0.97 0 11 45.0 Put 22.20 26.80 25.35 0.53 0 2 46.0 Put 23.00 27.70 0.00 0.00 0 0 47.0 Put 24.00 28.50 25.50 -0.90 0 6 48.0 Put 24.65 29.35 0.00 0.00 0 0 49.0 Put 25.50 29.10 0.00 0.00 0 0 50.0 Put 26.50 30.30 25.94 -3.00 0 37 51.0 Put 27.20 32.00 0.00 0.00 0 0 52.0 Put 28.05 32.15 0.00 0.00 0 0 53.0 Put 29.00 33.30 0.00 0.00 0 0 54.0 Put 30.00 34.50 0.00 0.00 0 0 55.0 Put 30.50 35.30 33.90 0.73 0 1 56.0 Put 31.55 36.15 34.60 0.58 0 4 57.0 Put 32.50 37.00 0.00 0.00 0 0 58.0 Put 33.40 38.00 36.59 0.88 0 8 59.0 Put 34.15 39.00 0.00 0.00 0 0 60.0 Put 35.05 39.55 38.77 1.37 0 385 61.0 Put 36.00 40.40 0.00 0.00 0 0 62.0 Put 37.00 41.50 40.25 1.16 0 9 63.0 Put 37.50 42.10 41.10 1.16 0 4 64.0 Put 38.65 42.95 0.00 0.00 0 0 65.0 Put 39.55 43.50 41.00 -0.63 0 218 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2021 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 31, 2021 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 30.32 30.60 29.81 0.00 0.00 100X100 0.00 0.00 3,938 Fri Dec 31 2021 5:42:39 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 31 2021 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 18.0 Call 11.55 12.15 0.00 0.00 0 0 19.0 Call 10.70 11.00 0.00 0.00 0 0 20.0 Call 9.70 10.00 0.00 0.00 0 0 21.0 Call 8.45 9.25 0.00 0.00 0 0 22.0 Call 7.75 7.90 8.10 0.19 0 27 23.0 Call 6.75 6.90 7.10 0.19 0 105 24.0 Call 5.75 5.95 5.98 0.06 10 16 25.0 Call 4.70 4.95 5.14 0.22 8 90 26.0 Call 3.75 4.05 3.95 0.02 1 31 27.0 Call 2.64 2.98 3.05 0.10 2 48 28.0 Call 1.77 1.90 1.84 -0.15 24 94 29.0 Call 0.90 0.93 0.90 -0.24 84 203 30.0 Call 0.26 0.33 0.28 -0.25 649 1,495 31.0 Call 0.06 0.09 0.07 -0.14 761 3,924 32.0 Call 0.03 0.04 0.02 -0.06 1,174 3,089 33.0 Call 0.02 0.03 0.03 0.00 535 2,704 34.0 Call 0.01 0.02 0.02 0.00 667 2,453 35.0 Call 0.00 0.02 0.01 -0.01 257 7,419 36.0 Call 0.00 0.02 0.02 0.00 206 3,009 36.5 Call 0.01 0.03 0.01 0.00 10 1,217 37.0 Call 0.00 0.01 0.01 0.00 3 4,994 37.5 Call 0.00 0.03 0.01 0.00 0 545 38.0 Call 0.00 0.02 0.01 0.00 1 3,836 38.5 Call 0.00 0.03 0.02 0.02 0 263 39.0 Call 0.00 0.01 0.01 0.01 15 697 39.5 Call 0.00 0.01 0.04 0.04 1 117 40.0 Call 0.00 0.01 0.01 0.01 11 7,981 40.5 Call 0.00 0.02 0.01 0.01 10 301 41.0 Call 0.00 0.01 0.01 0.01 0 1,216 41.5 Call 0.00 0.02 0.02 0.02 0 205 42.0 Call 0.00 0.01 0.02 0.02 0 3,360 42.5 Call 0.00 0.03 0.02 0.02 0 65 43.0 Call 0.00 0.01 0.02 0.02 0 916 43.5 Call 0.00 0.03 0.02 0.02 0 99 44.0 Call 0.00 0.01 0.02 0.02 0 1,100 44.5 Call 0.00 0.03 0.02 0.02 0 83 45.0 Call 0.00 0.01 0.01 0.01 6 5,274 45.5 Call 0.00 0.03 0.06 0.06 0 23 46.0 Call 0.00 0.01 0.01 0.01 0 635 47.0 Call 0.00 0.01 0.02 0.02 0 648 48.0 Call 0.00 0.01 0.02 0.02 0 1,019 49.0 Call 0.00 0.02 0.02 0.02 0 725 50.0 Call 0.00 0.01 0.01 0.01 1 4,865 51.0 Call 0.00 0.03 0.01 0.01 0 414 52.0 Call 0.00 0.01 0.03 0.03 0 431 53.0 Call 0.00 0.02 0.01 0.01 0 495 54.0 Call 0.00 0.02 0.02 0.02 0 324 55.0 Call 0.00 0.01 0.03 0.03 0 1,544 56.0 Call 0.00 0.01 0.01 0.01 0 4,644 60.0 Call 0.00 0.02 0.02 0.02 0 1,336 65.0 Call 0.00 0.01 0.01 0.01 0 2,478 Strike 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 42.50 43.00 43.50 44.00 44.50 45.00 45.50 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 18.0 Put 0.00 0.05 0.01 0.01 0 53 19.0 Put 0.00 0.05 0.00 0.00 0 0 20.0 Put 0.00 0.01 0.01 0.01 0 101 21.0 Put 0.00 0.03 0.01 0.01 0 48 22.0 Put 0.00 0.03 0.02 0.02 0 428 23.0 Put 0.00 0.03 0.01 0.01 0 113 24.0 Put 0.00 0.03 0.01 0.01 0 1,429 25.0 Put 0.00 0.01 0.01 0.00 4 5,901 26.0 Put 0.00 0.02 0.01 -0.01 9 784 27.0 Put 0.00 0.02 0.01 -0.03 23 1,201 28.0 Put 0.02 0.03 0.03 -0.05 1,200 3,550 29.0 Put 0.08 0.12 0.11 -0.12 696 2,373 30.0 Put 0.43 0.50 0.49 -0.13 1,442 1,981 31.0 Put 1.17 1.43 1.23 -0.07 98 2,414 32.0 Put 2.11 2.30 2.23 0.06 1,157 1,720 33.0 Put 3.10 3.30 2.88 -0.25 41 634 34.0 Put 4.10 4.30 4.17 0.05 45 829 35.0 Put 5.10 5.25 5.10 -0.02 76 1,175 36.0 Put 6.10 6.25 6.22 0.10 18 265 36.5 Put 6.60 6.80 6.27 -0.34 15 40 37.0 Put 7.10 7.25 6.95 -0.16 29 785 37.5 Put 7.60 7.75 7.29 -0.32 12 56 38.0 Put 8.10 8.30 7.91 -0.20 56 313 38.5 Put 8.60 8.80 8.35 -0.26 38 259 39.0 Put 9.10 9.25 9.20 0.09 5 429 39.5 Put 9.55 9.80 9.41 -0.20 1 18 40.0 Put 10.10 10.25 10.10 -0.01 33 566 40.5 Put 10.40 10.95 10.50 -0.11 10 21 41.0 Put 11.10 11.25 10.95 -0.16 10 489 41.5 Put 11.15 11.75 8.85 -2.76 0 1 42.0 Put 12.10 12.30 11.95 -0.16 2 50 42.5 Put 12.55 12.85 11.60 -1.01 0 12 43.0 Put 13.10 13.25 12.81 -0.30 31 30 43.5 Put 13.45 13.95 12.85 -0.76 0 1 44.0 Put 14.10 14.35 13.88 -0.23 1 12 44.5 Put 14.20 14.80 8.31 -6.30 0 0 45.0 Put 15.10 15.30 15.12 0.01 1 152 45.5 Put 15.60 15.85 0.00 0.00 0 0 46.0 Put 16.05 16.40 16.02 -0.09 2 9 47.0 Put 17.05 17.30 16.92 -0.19 0 1 48.0 Put 18.05 18.25 9.70 -8.41 0 5 49.0 Put 19.00 19.20 19.20 0.09 11 70 50.0 Put 20.00 20.40 14.15 -5.96 0 1 51.0 Put 21.00 21.30 12.05 -9.06 0 0 52.0 Put 22.05 22.30 21.25 -0.86 0 1 53.0 Put 23.00 23.40 0.00 0.00 0 0 54.0 Put 24.05 24.30 14.00 -10.11 0 0 55.0 Put 25.05 25.50 22.12 -2.99 0 0 56.0 Put 25.85 26.65 19.66 -6.45 0 0 60.0 Put 29.75 30.65 23.30 -6.81 0 0 65.0 Put 34.90 35.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 7 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.70 14.00 0.00 0.00 0 0 17.0 Call 12.70 13.00 0.00 0.00 0 0 18.0 Call 11.70 12.00 0.00 0.00 0 0 19.0 Call 10.60 11.00 0.00 0.00 0 0 20.0 Call 9.60 10.00 9.95 -0.06 1 58 21.0 Call 8.70 9.00 0.00 0.00 0 0 22.0 Call 7.70 8.00 0.00 0.00 0 0 23.0 Call 6.70 7.10 9.55 2.51 0 7 24.0 Call 5.75 6.00 6.06 -0.02 10 0 25.0 Call 4.85 5.00 5.24 0.12 14 86 26.0 Call 3.85 4.05 4.00 -0.20 20 129 27.0 Call 3.05 3.15 3.28 -0.07 24 149 28.0 Call 2.26 2.36 2.56 -0.02 15 248 29.0 Call 1.61 1.69 1.61 -0.30 123 210 30.0 Call 1.09 1.16 1.10 -0.26 1,188 771 31.0 Call 0.70 0.76 0.72 -0.21 273 632 31.5 Call 0.55 0.61 0.59 -0.17 215 195 32.0 Call 0.43 0.49 0.47 -0.17 1,231 545 32.5 Call 0.34 0.39 0.40 -0.13 79 463 33.0 Call 0.27 0.31 0.28 -0.13 603 2,015 33.5 Call 0.21 0.24 0.25 -0.10 50 392 34.0 Call 0.16 0.20 0.19 -0.10 158 479 34.5 Call 0.13 0.16 0.16 -0.08 56 84 35.0 Call 0.10 0.13 0.12 -0.08 175 898 35.5 Call 0.08 0.10 0.10 -0.06 176 68 36.0 Call 0.07 0.09 0.08 -0.06 348 468 36.5 Call 0.05 0.07 0.06 -0.05 41 251 37.0 Call 0.04 0.06 0.07 -0.03 23 370 37.5 Call 0.04 0.05 0.04 -0.05 41 295 38.0 Call 0.04 0.05 0.04 -0.04 17 438 38.5 Call 0.02 0.04 0.04 -0.03 1 75 39.0 Call 0.02 0.03 0.03 -0.03 343 542 39.5 Call 0.02 0.03 0.03 -0.02 5 137 40.0 Call 0.02 0.03 0.02 -0.03 10 1,668 40.5 Call 0.01 0.03 0.04 0.00 3 57 41.0 Call 0.01 0.03 0.03 -0.01 9 54 41.5 Call 0.00 0.03 0.04 0.00 0 57 42.0 Call 0.00 0.03 0.02 -0.02 50 181 43.0 Call 0.00 0.03 0.03 0.00 1 229 44.0 Call 0.00 0.03 0.03 0.00 0 163 45.0 Call 0.00 0.06 0.03 0.01 0 399 46.0 Call 0.00 0.03 0.06 0.05 0 48 47.0 Call 0.00 0.03 0.05 0.04 0 230 48.0 Call 0.00 0.05 0.02 0.01 0 19 49.0 Call 0.00 0.06 0.04 0.04 0 74 50.0 Call 0.00 0.01 0.03 0.03 0 269 55.0 Call 0.00 0.01 0.01 0.01 2 1,580 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.03 0.03 0 56 17.0 Put 0.00 0.03 0.02 0.01 0 10 18.0 Put 0.00 0.03 0.03 0.02 0 35 19.0 Put 0.00 0.03 0.02 0.01 1 30 20.0 Put 0.00 0.02 0.02 0.00 2 232 21.0 Put 0.00 0.03 0.01 -0.01 2 42 22.0 Put 0.02 0.03 0.03 0.00 3 80 23.0 Put 0.03 0.04 0.04 -0.01 3 54 24.0 Put 0.04 0.05 0.04 -0.04 608 255 25.0 Put 0.08 0.10 0.10 -0.02 29 573 26.0 Put 0.15 0.17 0.15 -0.06 31 808 27.0 Put 0.26 0.30 0.27 -0.09 847 840 28.0 Put 0.47 0.52 0.50 -0.09 733 587 29.0 Put 0.82 0.85 0.82 -0.09 668 1,318 30.0 Put 1.26 1.33 1.28 -0.10 2,497 2,229 31.0 Put 1.87 1.96 1.93 -0.01 451 1,869 31.5 Put 2.22 2.34 2.10 -0.18 7 86 32.0 Put 2.58 2.70 2.34 -0.32 41 748 32.5 Put 2.98 3.15 2.76 -0.29 4 69 33.0 Put 3.40 3.55 3.27 -0.17 4 131 33.5 Put 3.85 4.00 4.00 0.12 0 275 34.0 Put 4.30 4.45 4.09 -0.23 18 571 34.5 Put 4.65 5.60 3.05 -1.72 0 25 35.0 Put 5.20 5.40 5.30 0.07 14 77 35.5 Put 5.55 6.15 3.25 -2.46 0 5 36.0 Put 6.15 6.55 5.84 -0.34 2 177 36.5 Put 6.65 6.85 6.33 -0.33 14 10 37.0 Put 7.05 7.55 6.89 -0.26 0 57 37.5 Put 7.65 8.00 7.55 -0.09 1 11 38.0 Put 8.15 8.40 8.10 -0.04 35 64 38.5 Put 8.65 8.80 8.37 -0.26 31 75 39.0 Put 9.05 9.75 8.90 -0.22 0 61 39.5 Put 9.60 10.25 9.44 -0.18 1 57 40.0 Put 10.10 10.45 10.35 0.23 3 32 40.5 Put 10.50 11.05 10.30 -0.32 0 6 41.0 Put 11.10 11.65 10.15 -0.96 0 20 41.5 Put 11.55 12.15 10.75 -0.86 0 3 42.0 Put 11.95 12.80 11.32 -0.79 0 13 43.0 Put 13.05 13.60 12.09 -1.02 0 6 44.0 Put 13.95 14.75 13.88 -0.23 1 3 45.0 Put 15.00 15.70 0.00 0.00 0 0 46.0 Put 15.95 16.65 0.00 0.00 0 0 47.0 Put 16.75 17.60 0.00 0.00 0 0 48.0 Put 17.90 18.60 0.00 0.00 0 0 49.0 Put 19.00 19.65 0.00 0.00 0 0 50.0 Put 19.90 20.70 0.00 0.00 0 0 55.0 Put 25.00 25.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.70 14.00 0.00 0.00 0 0 17.0 Call 12.70 12.95 0.00 0.00 0 0 18.0 Call 11.70 11.95 0.00 0.00 0 0 19.0 Call 10.70 10.95 0.00 0.00 0 0 20.0 Call 9.60 9.95 0.00 0.00 0 0 21.0 Call 8.65 8.95 0.00 0.00 0 0 22.0 Call 7.70 8.15 8.35 0.33 0 1 23.0 Call 6.70 7.35 0.00 0.00 0 0 24.0 Call 5.85 6.15 0.00 0.00 0 0 25.0 Call 4.95 5.15 5.20 -0.06 1 10 26.0 Call 4.15 4.30 5.60 1.19 0 33 27.0 Call 3.35 3.50 3.83 0.19 0 31 28.0 Call 2.68 2.79 2.87 -0.08 3 95 29.0 Call 2.07 2.16 2.16 -0.17 218 217 30.0 Call 1.56 1.65 1.60 -0.22 42 510 31.0 Call 1.17 1.24 1.18 -0.22 61 141 31.5 Call 1.01 1.06 1.17 -0.07 23 69 32.0 Call 0.87 0.92 0.89 -0.19 58 328 32.5 Call 0.74 0.79 0.85 -0.09 1 85 33.0 Call 0.63 0.69 0.66 -0.17 146 113 33.5 Call 0.55 0.61 0.58 -0.14 154 28 34.0 Call 0.47 0.52 0.49 -0.14 440 196 34.5 Call 0.40 0.45 0.51 -0.05 241 120 35.0 Call 0.35 0.39 0.40 -0.09 159 453 35.5 Call 0.29 0.35 0.43 0.00 1 29 36.0 Call 0.27 0.30 0.30 -0.08 56 70 36.5 Call 0.24 0.27 0.30 -0.04 2 88 37.0 Call 0.21 0.23 0.19 -0.11 506 280 37.5 Call 0.18 0.21 0.25 -0.02 230 132 38.0 Call 0.16 0.19 0.20 -0.04 12 226 38.5 Call 0.15 0.17 0.26 0.04 0 49 39.0 Call 0.13 0.15 0.16 -0.04 1 154 39.5 Call 0.11 0.14 0.13 -0.05 6 99 40.0 Call 0.10 0.13 0.13 -0.03 94 364 40.5 Call 0.09 0.11 0.41 0.26 0 109 41.0 Call 0.09 0.10 0.10 -0.04 30 485 41.5 Call 0.08 0.09 0.12 -0.01 0 13 42.0 Call 0.07 0.09 0.12 0.00 0 33 43.0 Call 0.06 0.07 0.19 0.09 0 16 45.0 Call 0.04 0.06 0.06 -0.02 1 222 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.03 0.02 0.00 0 111 17.0 Put 0.01 0.03 0.04 0.02 0 7 18.0 Put 0.00 0.03 0.17 0.14 0 1 19.0 Put 0.02 0.03 0.04 0.00 0 1 20.0 Put 0.03 0.04 0.04 -0.01 0 169 21.0 Put 0.04 0.06 0.08 0.01 0 4 22.0 Put 0.07 0.09 0.10 0.00 0 245 23.0 Put 0.11 0.13 0.15 0.00 0 3,424 24.0 Put 0.17 0.19 0.16 -0.06 643 3,601 25.0 Put 0.26 0.29 0.26 -0.08 22 3,490 26.0 Put 0.40 0.44 0.40 -0.09 11 3,090 27.0 Put 0.61 0.67 0.64 -0.08 454 3,620 28.0 Put 0.89 0.95 0.81 -0.22 455 233 29.0 Put 1.27 1.31 1.30 -0.11 33 3,066 30.0 Put 1.74 1.83 1.72 -0.18 544 316 31.0 Put 2.32 2.42 2.24 -0.25 15 86 31.5 Put 2.66 2.76 2.69 -0.13 7 93 32.0 Put 3.00 3.15 2.81 -0.35 29 54 32.5 Put 3.35 3.55 3.27 -0.26 2 40 33.0 Put 3.75 3.95 3.61 -0.30 5 95 33.5 Put 4.15 4.30 4.10 -0.21 0 8 34.0 Put 4.60 4.75 4.71 -0.01 1 39 34.5 Put 5.00 5.20 5.08 -0.06 0 6 35.0 Put 5.45 5.65 5.53 -0.04 14 87 35.5 Put 5.90 6.05 5.80 -0.22 0 37 36.0 Put 6.40 6.55 6.20 -0.27 7 56 36.5 Put 6.85 7.05 7.00 0.08 5 8 37.0 Put 7.30 7.50 7.15 -0.23 13 28 37.5 Put 7.80 8.00 7.50 -0.36 13 19 38.0 Put 8.20 8.55 8.02 -0.31 0 52 38.5 Put 8.65 9.40 8.57 -0.23 0 18 39.0 Put 9.10 9.70 6.97 -2.31 0 80 39.5 Put 9.60 10.20 9.75 -0.01 0 8 40.0 Put 10.05 10.55 9.92 -0.33 0 60 40.5 Put 10.65 11.25 8.50 -2.24 0 12 41.0 Put 11.15 11.65 11.25 0.02 1 11 41.5 Put 11.65 12.40 9.17 -2.55 0 1 42.0 Put 12.15 12.80 12.05 -0.16 1 11 43.0 Put 13.10 13.65 12.40 -0.79 0 1 45.0 Put 15.10 15.70 15.22 0.05 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 21 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.60 14.10 14.75 0.79 0 2 17.0 Call 12.65 12.95 12.09 -0.88 0 10 18.0 Call 11.70 12.10 12.39 0.40 0 5 19.0 Call 10.70 11.00 10.20 -0.81 0 28 20.0 Call 9.65 10.15 9.96 -0.07 0 157 21.0 Call 8.75 9.05 10.15 1.08 0 1 22.0 Call 7.80 8.10 0.00 0.00 0 0 22.5 Call 7.25 7.75 14.80 7.14 0 3 23.0 Call 6.75 7.30 7.78 0.58 0 16 24.0 Call 6.10 6.20 5.75 -0.57 0 1 25.0 Call 5.20 5.35 5.51 0.05 10 581 26.0 Call 4.40 4.55 5.01 0.33 0 8 27.0 Call 3.70 3.80 4.05 0.10 13 733 28.0 Call 3.00 3.15 3.25 -0.04 21 155 29.0 Call 2.45 2.53 2.67 -0.04 210 399 30.0 Call 1.97 2.05 1.98 -0.23 267 1,685 31.0 Call 1.55 1.62 1.70 -0.09 150 627 32.0 Call 1.23 1.29 1.30 -0.14 184 1,107 33.0 Call 0.97 1.03 1.00 -0.16 216 798 33.5 Call 0.87 0.91 1.00 -0.05 10 96 34.0 Call 0.77 0.82 0.83 -0.11 1,565 2,545 34.5 Call 0.68 0.73 0.87 0.03 0 27 35.0 Call 0.61 0.66 0.61 -0.15 230 1,960 36.0 Call 0.48 0.52 0.50 -0.12 183 829 37.0 Call 0.39 0.43 0.43 -0.08 46 1,784 38.0 Call 0.32 0.35 0.33 -0.09 83 908 39.0 Call 0.27 0.29 0.31 -0.04 35 1,798 40.0 Call 0.22 0.25 0.24 -0.05 95 4,111 41.0 Call 0.18 0.21 0.22 -0.03 10 1,048 42.0 Call 0.16 0.18 0.18 -0.03 22 498 43.0 Call 0.13 0.16 0.15 -0.03 138 587 44.0 Call 0.12 0.16 0.13 -0.03 107 449 45.0 Call 0.10 0.13 0.11 -0.03 326 2,998 46.0 Call 0.09 0.11 0.10 -0.03 75 587 47.0 Call 0.08 0.10 0.09 -0.02 36 377 48.0 Call 0.08 0.09 0.10 0.00 4 275 49.0 Call 0.07 0.09 0.10 0.01 0 379 50.0 Call 0.06 0.08 0.08 0.00 0 1,118 55.0 Call 0.04 0.08 0.06 0.00 3 3,424 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.03 0.04 0.04 0.00 311 1,879 17.0 Put 0.03 0.04 0.04 -0.01 1 216 18.0 Put 0.04 0.05 0.07 0.00 0 254 19.0 Put 0.05 0.07 0.06 -0.03 8 524 20.0 Put 0.07 0.09 0.11 0.00 77 2,044 21.0 Put 0.11 0.12 0.15 0.00 2 44 22.0 Put 0.15 0.17 0.19 -0.02 10 89 22.5 Put 0.18 0.19 0.19 -0.05 14 81 23.0 Put 0.22 0.24 0.23 -0.05 12 185 24.0 Put 0.32 0.34 0.30 -0.10 16 129 25.0 Put 0.46 0.49 0.46 -0.09 294 3,299 26.0 Put 0.65 0.70 0.65 -0.11 75 141 27.0 Put 0.91 0.96 0.89 -0.14 135 163 28.0 Put 1.24 1.30 1.25 -0.12 61 281 29.0 Put 1.63 1.72 1.60 -0.19 2,770 1,679 30.0 Put 2.16 2.21 2.20 -0.10 407 3,153 31.0 Put 2.75 2.84 2.70 -0.18 78 523 32.0 Put 3.40 3.55 3.47 -0.06 136 769 33.0 Put 4.10 4.25 4.00 -0.25 13 643 33.5 Put 4.50 4.65 3.00 -1.63 0 6 34.0 Put 4.90 5.05 4.94 -0.09 32 249 34.5 Put 5.30 5.45 5.40 -0.03 1 2 35.0 Put 5.75 5.90 5.59 -0.26 21 1,545 36.0 Put 6.60 6.80 6.45 -0.26 2 224 37.0 Put 7.50 7.70 7.58 -0.01 8 350 38.0 Put 8.45 8.60 8.26 -0.25 12 225 39.0 Put 9.40 9.50 9.38 -0.06 2 149 40.0 Put 10.30 10.60 10.03 -0.35 7 447 41.0 Put 11.25 11.55 11.42 0.09 1 113 42.0 Put 12.15 12.60 12.10 -0.20 2 72 43.0 Put 13.20 13.55 13.20 -0.07 9 62 44.0 Put 14.10 14.50 14.27 0.02 2 188 45.0 Put 15.10 15.55 14.62 -0.61 0 110 46.0 Put 16.15 16.50 16.03 -0.19 0 24 47.0 Put 17.05 17.80 12.30 -4.90 0 9 48.0 Put 18.05 18.55 12.50 -5.69 0 5 49.0 Put 19.05 19.45 13.90 -5.28 0 1 50.0 Put 20.05 20.55 20.55 0.38 0 29 55.0 Put 25.00 25.60 25.56 0.41 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 9.55 10.25 10.20 0.10 0 17 21.0 Call 8.85 9.30 0.00 0.00 0 0 22.0 Call 7.85 8.30 0.00 0.00 0 0 23.0 Call 7.10 7.30 7.30 -0.06 0 20 24.0 Call 6.25 6.40 8.62 2.10 0 0 25.0 Call 5.40 5.60 6.65 0.93 0 100 26.0 Call 4.70 4.85 5.25 0.28 0 5 27.0 Call 3.95 4.10 0.00 0.00 0 0 27.5 Call 3.60 3.80 0.00 0.00 0 0 28.0 Call 3.30 3.45 3.89 0.24 0 14 28.5 Call 3.05 3.20 3.43 0.07 0 3 29.0 Call 2.79 2.89 3.03 -0.05 2 11 29.5 Call 2.54 2.64 2.72 -0.10 5 15 30.0 Call 2.30 2.41 2.35 -0.23 28 115 30.5 Call 2.09 2.18 2.12 -0.24 159 353 31.0 Call 1.90 1.96 1.92 -0.24 2,634 4,215 31.5 Call 1.71 1.79 1.93 -0.04 6 23 32.0 Call 1.55 1.63 1.80 0.00 110 310 32.5 Call 1.41 1.48 1.79 0.14 0 22 33.0 Call 1.28 1.33 1.47 -0.04 4 92 33.5 Call 1.16 1.21 2.59 1.21 0 13 34.0 Call 1.04 1.10 1.22 -0.04 14 80 34.5 Call 0.94 1.00 1.09 -0.06 1 11 35.0 Call 0.85 0.92 0.89 -0.17 157 369 35.5 Call 0.77 0.83 0.86 -0.11 1 8 36.0 Call 0.69 0.76 0.77 -0.11 11 148 36.5 Call 0.63 0.69 0.76 -0.05 1 20 37.0 Call 0.57 0.63 0.69 -0.05 2 197 38.0 Call 0.47 0.53 0.56 -0.08 12 146 39.0 Call 0.40 0.46 0.43 -0.10 9 41 40.0 Call 0.33 0.39 0.37 -0.06 32 115 41.0 Call 0.27 0.33 0.40 0.01 0 17 42.0 Call 0.24 0.28 0.39 0.05 0 59 43.0 Call 0.20 0.25 0.25 -0.04 11 50 45.0 Call 0.15 0.21 0.19 -0.03 3 245 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.13 0.21 0.15 -0.05 8 106 21.0 Put 0.18 0.24 0.26 0.01 0 23 22.0 Put 0.25 0.31 0.36 0.03 0 37 23.0 Put 0.35 0.43 0.41 -0.04 100 391 24.0 Put 0.50 0.56 0.55 -0.06 14 63 25.0 Put 0.69 0.70 0.70 -0.12 2 242 26.0 Put 0.92 0.99 0.88 -0.19 101 325 27.0 Put 1.21 1.28 1.34 -0.03 2 75 27.5 Put 1.38 1.46 1.47 -0.09 3 123 28.0 Put 1.57 1.65 1.56 -0.18 23 86 28.5 Put 1.77 1.86 1.86 -0.09 1 55 29.0 Put 2.00 2.09 2.03 -0.14 4 112 29.5 Put 2.24 2.34 2.32 -0.10 2 23 30.0 Put 2.49 2.63 2.52 -0.16 10 138 30.5 Put 2.79 2.89 2.93 -0.03 0 22 31.0 Put 3.05 3.20 3.31 0.05 0 28 31.5 Put 3.40 3.50 3.30 -0.27 3 12 32.0 Put 3.70 3.85 3.80 -0.09 0 29 32.5 Put 4.05 4.20 4.05 -0.20 0 37 33.0 Put 4.45 4.55 4.35 -0.26 9 31 33.5 Put 4.80 4.95 5.52 0.54 0 10 34.0 Put 5.20 5.35 5.37 0.01 1 77 34.5 Put 5.60 5.75 0.00 0.00 0 0 35.0 Put 6.00 6.15 6.00 -0.15 8 81 35.5 Put 6.40 6.55 6.56 0.00 0 2 36.0 Put 6.85 7.05 6.66 -0.32 9 41 36.5 Put 7.30 7.45 7.40 0.00 0 2 37.0 Put 7.70 7.95 7.50 -0.34 11 48 38.0 Put 8.60 8.85 8.61 -0.12 5 20 39.0 Put 9.55 9.70 9.55 -0.08 4 8 40.0 Put 10.45 10.65 10.65 0.12 1 8 41.0 Put 11.15 11.75 11.19 -0.29 0 3 42.0 Put 12.25 12.85 12.20 -0.23 2 6 43.0 Put 13.25 13.70 13.40 0.02 0 9 45.0 Put 15.05 15.90 15.87 0.56 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 9.85 10.25 10.40 0.17 1 1 21.0 Call 8.90 9.35 0.00 0.00 0 0 22.0 Call 7.45 8.95 8.39 -0.03 1 0 23.0 Call 7.25 7.40 0.00 0.00 0 0 24.0 Call 6.40 6.60 0.00 0.00 0 0 25.0 Call 5.60 5.80 5.89 -0.06 1 0 26.0 Call 4.90 5.10 5.15 -0.08 0 4 26.5 Call 4.55 4.80 0.00 0.00 0 0 27.0 Call 4.20 4.40 0.00 0.00 0 0 27.5 Call 3.90 4.15 0.00 0.00 0 0 28.0 Call 3.60 3.85 0.00 0.00 0 0 28.5 Call 3.30 3.55 0.00 0.00 0 0 29.0 Call 3.05 3.25 0.00 0.00 0 0 29.5 Call 2.82 2.99 3.06 -0.12 1 2 30.0 Call 2.60 2.73 2.84 -0.09 2 11 30.5 Call 2.40 2.53 2.69 0.01 1 23 31.0 Call 2.19 2.31 2.69 0.21 0 2 31.5 Call 2.01 2.14 3.75 1.45 0 3 32.0 Call 1.84 1.94 1.91 -0.21 6 16 32.5 Call 1.69 1.82 3.20 1.24 0 14 33.0 Call 1.55 1.63 1.66 -0.15 1 115 33.5 Call 1.42 1.53 1.44 -0.23 2 3 34.0 Call 1.29 1.38 1.69 0.14 0 14 34.5 Call 1.18 1.26 1.56 0.13 0 3 35.0 Call 1.09 1.16 1.25 -0.07 1 37 35.5 Call 1.00 1.08 0.00 0.00 0 0 36.0 Call 0.91 0.98 1.05 -0.08 2 23 36.5 Call 0.84 0.91 1.32 0.28 0 6 37.0 Call 0.77 0.84 0.85 -0.12 1 5 38.0 Call 0.65 0.72 0.75 -0.08 1 5 39.0 Call 0.55 0.62 1.20 0.48 0 1 40.0 Call 0.47 0.54 0.51 -0.11 13 8 41.0 Call 0.40 0.47 0.53 0.00 0 19 42.0 Call 0.34 0.41 0.48 0.01 0 7 43.0 Call 0.29 0.36 0.33 -0.08 9 1 45.0 Call 0.22 0.28 0.33 -0.04 0 37 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.18 0.24 0.00 0.00 0 0 21.0 Put 0.25 0.32 0.00 0.00 0 0 22.0 Put 0.36 0.43 0.41 -0.06 0 8 23.0 Put 0.49 0.57 0.57 -0.05 0 51 24.0 Put 0.67 0.75 0.70 -0.09 5 17 25.0 Put 0.88 0.97 1.02 0.01 0 37 26.0 Put 1.14 1.24 1.15 -0.14 20 107 26.5 Put 1.30 1.40 1.32 -0.12 5 4 27.0 Put 1.47 1.60 1.45 -0.17 2 6 27.5 Put 1.65 1.81 1.12 -0.69 0 5 28.0 Put 1.85 2.03 1.84 -0.19 1 17 28.5 Put 2.06 2.24 2.17 -0.08 1 0 29.0 Put 2.30 2.46 2.46 -0.02 5 30 29.5 Put 2.55 2.74 2.75 0.02 0 7 30.0 Put 2.81 2.97 2.85 -0.14 12 11 30.5 Put 3.10 3.25 3.07 -0.17 10 2 31.0 Put 3.40 3.55 3.25 -0.28 0 8 31.5 Put 3.70 3.85 0.00 0.00 0 0 32.0 Put 4.05 4.20 4.10 -0.07 0 10 32.5 Put 4.35 4.55 0.00 0.00 0 0 33.0 Put 4.75 4.85 4.85 -0.01 1 21 33.5 Put 5.10 5.25 3.69 -1.54 0 1 34.0 Put 5.45 5.60 5.35 -0.25 1 2 34.5 Put 5.85 6.05 0.00 0.00 0 0 35.0 Put 6.25 6.45 6.35 -0.03 1 4 35.5 Put 6.65 6.85 4.94 -1.84 0 2 36.0 Put 7.05 7.25 6.23 -0.95 0 1 36.5 Put 7.50 7.75 0.00 0.00 0 0 37.0 Put 7.90 8.10 7.50 -0.53 0 1 38.0 Put 8.80 9.00 8.95 0.07 0 0 39.0 Put 9.70 9.90 9.64 -0.14 0 5 40.0 Put 10.60 10.80 10.80 0.12 0 7 41.0 Put 11.55 11.75 0.00 0.00 0 0 42.0 Put 12.50 12.70 10.18 -2.35 0 1 43.0 Put 13.30 13.85 0.00 0.00 0 0 45.0 Put 15.25 16.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 25.0 Call 5.85 6.05 0.00 0.00 0 0 25.5 Call 5.45 5.65 0.00 0.00 0 0 26.0 Call 5.10 5.30 0.00 0.00 0 0 26.5 Call 4.75 4.95 0.00 0.00 0 0 27.0 Call 4.45 4.85 4.77 0.00 30 0 27.5 Call 4.15 4.35 0.00 0.00 0 0 28.0 Call 3.85 4.10 0.00 0.00 0 0 28.5 Call 3.60 3.80 0.00 0.00 0 0 29.0 Call 3.35 3.55 0.00 0.00 0 0 29.5 Call 3.10 3.35 0.00 0.00 0 0 30.0 Call 2.88 3.05 3.15 0.00 1 0 30.5 Call 2.67 2.83 0.00 0.00 0 0 31.0 Call 2.47 2.59 0.00 0.00 0 0 31.5 Call 2.29 2.41 0.00 0.00 0 0 32.0 Call 2.12 2.23 2.24 0.00 1 0 32.5 Call 1.96 2.08 0.00 0.00 0 0 33.0 Call 1.81 1.95 2.05 0.00 1 0 33.5 Call 1.68 1.79 0.00 0.00 0 0 34.0 Call 1.54 1.67 0.00 0.00 0 0 34.5 Call 1.43 1.56 0.00 0.00 0 0 35.0 Call 1.32 1.43 1.47 0.00 30 0 Strike 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 25.0 Put 1.07 1.19 1.08 0.00 7 0 25.5 Put 1.22 1.34 0.00 0.00 0 0 26.0 Put 1.37 1.50 0.00 0.00 0 0 26.5 Put 1.54 1.66 0.00 0.00 0 0 27.0 Put 1.72 1.85 1.82 0.00 1 0 27.5 Put 1.91 2.07 0.00 0.00 0 0 28.0 Put 2.12 2.29 2.10 0.00 1 0 28.5 Put 2.34 2.51 0.00 0.00 0 0 29.0 Put 2.58 2.79 2.70 0.00 1 0 29.5 Put 2.83 3.00 0.00 0.00 0 0 30.0 Put 3.05 3.25 3.00 0.00 2 0 30.5 Put 3.35 3.55 0.00 0.00 0 0 31.0 Put 3.65 3.85 0.00 0.00 0 0 31.5 Put 4.00 4.10 0.00 0.00 0 0 32.0 Put 4.30 4.50 0.00 0.00 0 0 32.5 Put 4.65 4.80 0.00 0.00 0 0 33.0 Put 5.00 5.15 5.05 0.00 24 0 33.5 Put 5.35 5.50 0.00 0.00 0 0 34.0 Put 5.75 5.85 5.77 0.00 24 0 34.5 Put 6.10 6.25 0.00 0.00 0 0 35.0 Put 6.50 6.70 6.38 0.00 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 49 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 12.75 13.10 0.00 0.00 0 0 18.0 Call 11.80 12.10 0.00 0.00 0 0 19.0 Call 10.25 11.15 0.00 0.00 0 0 20.0 Call 9.95 10.50 10.45 0.13 1 18 21.0 Call 8.90 9.80 0.00 0.00 0 0 22.0 Call 8.30 8.55 11.40 2.81 0 3 23.0 Call 7.55 7.70 8.05 0.25 0 0 24.0 Call 6.70 6.90 6.55 -0.47 0 1 25.0 Call 6.05 6.15 6.37 0.08 0 27 26.0 Call 5.30 5.45 5.74 0.13 0 35 27.0 Call 4.65 4.85 4.95 -0.03 3 9 28.0 Call 4.10 4.25 4.25 -0.17 3 63 29.0 Call 3.60 3.75 3.85 -0.10 104 251 30.0 Call 3.10 3.30 3.25 -0.23 63 259 31.0 Call 2.76 2.86 2.98 -0.08 60 272 32.0 Call 2.39 2.58 2.59 -0.05 9 490 33.0 Call 2.08 2.19 2.28 -0.04 14 140 34.0 Call 1.81 1.88 1.87 -0.17 25 378 35.0 Call 1.57 1.63 1.66 -0.13 45 378 36.0 Call 1.38 1.44 1.44 -0.13 18 207 37.0 Call 1.19 1.25 1.30 -0.09 13 64 38.0 Call 1.05 1.10 1.10 -0.13 50 282 39.0 Call 0.92 0.97 1.00 -0.09 1 110 40.0 Call 0.81 0.86 0.92 -0.05 49 982 41.0 Call 0.71 0.78 0.79 -0.08 2 7 42.0 Call 0.63 0.68 0.69 -0.08 4 11 43.0 Call 0.56 0.61 0.63 -0.05 1 13 44.0 Call 0.50 0.54 0.57 -0.04 3 3 45.0 Call 0.45 0.49 0.49 -0.06 14 6 46.0 Call 0.40 0.44 0.44 -0.06 10 74 47.0 Call 0.36 0.40 0.58 0.13 0 41 48.0 Call 0.32 0.37 0.37 -0.04 5 83 49.0 Call 0.29 0.34 0.32 -0.05 4 242 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.15 0.16 0.14 -0.05 1 11 18.0 Put 0.20 0.22 0.24 -0.01 0 2 19.0 Put 0.27 0.29 0.27 -0.05 0 4 20.0 Put 0.36 0.39 0.38 -0.05 24 442 21.0 Put 0.48 0.51 0.47 -0.08 24 288 22.0 Put 0.62 0.66 0.63 -0.06 24 514 23.0 Put 0.80 0.84 0.81 -0.09 21 224 24.0 Put 1.02 1.07 1.11 -0.01 2 77 25.0 Put 1.28 1.34 1.30 -0.09 108 616 26.0 Put 1.59 1.65 1.59 -0.12 18 679 27.0 Put 1.96 2.03 1.88 -0.20 22 285 28.0 Put 2.38 2.45 2.34 -0.18 82 212 29.0 Put 2.84 2.94 2.94 -0.11 14 153 30.0 Put 3.35 3.50 3.41 -0.17 51 258 31.0 Put 3.95 4.10 3.90 -0.26 11 449 32.0 Put 4.60 4.70 4.45 -0.29 3 99 33.0 Put 5.25 5.40 5.23 -0.19 16 55 34.0 Put 6.00 6.15 6.15 0.01 0 48 35.0 Put 6.75 6.90 6.56 -0.33 4 103 36.0 Put 7.55 7.65 7.42 -0.25 1 23 37.0 Put 8.35 8.55 8.43 -0.06 8 25 38.0 Put 9.25 9.35 9.06 -0.27 5 9 39.0 Put 10.10 10.20 10.25 0.06 1 15 40.0 Put 10.95 11.15 10.69 -0.38 24 47 41.0 Put 11.90 12.05 11.87 -0.10 10 1 42.0 Put 12.80 12.95 12.63 -0.24 8 1 43.0 Put 13.70 13.90 0.00 0.00 0 0 44.0 Put 14.65 14.95 14.70 -0.01 1 0 45.0 Put 15.40 15.75 0.00 0.00 0 0 46.0 Put 16.55 16.75 0.00 0.00 0 0 47.0 Put 17.50 17.75 0.00 0.00 0 0 48.0 Put 18.45 18.85 0.00 0.00 0 0 49.0 Put 19.15 19.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 77 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.45 14.50 14.50 0.33 1 29 17.0 Call 12.65 13.70 15.75 2.50 0 50 18.0 Call 11.75 13.00 0.00 0.00 0 0 19.0 Call 10.65 11.90 0.00 0.00 0 0 20.0 Call 10.20 11.05 10.80 0.15 0 473 21.0 Call 9.35 10.15 9.80 -0.03 1 81 22.0 Call 8.65 9.45 9.20 0.14 0 3 23.0 Call 8.05 8.90 8.79 0.47 0 21 24.0 Call 7.35 7.60 8.40 0.79 0 98 25.0 Call 6.55 7.00 6.99 0.04 149 453 26.0 Call 6.05 6.60 6.45 0.13 0 66 27.0 Call 5.45 5.90 5.75 0.01 4 167 28.0 Call 4.85 5.35 5.20 -0.03 42 262 29.0 Call 4.45 4.85 4.75 -0.02 19 337 30.0 Call 4.00 4.25 4.10 -0.25 207 4,419 31.0 Call 3.60 3.95 3.93 -0.02 3 491 32.0 Call 3.25 3.55 3.36 -0.22 26 539 33.0 Call 2.94 3.10 3.02 -0.20 10 173 34.0 Call 2.64 2.75 2.70 -0.22 33 524 35.0 Call 2.37 2.48 2.44 -0.18 74 2,009 36.0 Call 2.14 2.24 2.25 -0.14 10 614 37.0 Call 1.92 2.03 2.12 -0.04 18 456 38.0 Call 1.73 1.85 1.87 -0.08 15 1,008 39.0 Call 1.59 1.66 1.63 -0.16 25 598 40.0 Call 1.41 1.51 1.50 -0.12 140 3,569 41.0 Call 1.28 1.38 1.47 -0.02 24 433 42.0 Call 1.14 1.25 1.28 -0.09 172 1,558 43.0 Call 1.08 1.16 1.17 -0.08 21 1,154 44.0 Call 1.00 1.04 1.09 -0.05 52 3,405 45.0 Call 0.90 0.98 0.95 -0.10 182 18,131 46.0 Call 0.83 0.90 0.92 -0.06 2 203 47.0 Call 0.76 0.82 0.91 0.01 0 1,346 48.0 Call 0.67 0.77 0.82 -0.01 20 204 49.0 Call 0.63 0.74 0.97 0.19 0 120 50.0 Call 0.58 0.67 0.65 -0.08 147 5,023 51.0 Call 0.55 0.67 0.63 -0.05 20 112 52.0 Call 0.50 0.61 0.59 -0.05 12 186 53.0 Call 0.50 0.58 0.55 -0.05 1 98 54.0 Call 0.47 0.54 0.57 0.01 0 144 55.0 Call 0.44 0.51 0.50 -0.03 28 2,027 56.0 Call 0.41 0.48 0.60 0.10 0 718 57.0 Call 0.39 0.46 0.61 0.13 0 58 58.0 Call 0.37 0.44 0.44 -0.01 0 226 59.0 Call 0.35 0.42 0.41 -0.01 1 55 60.0 Call 0.34 0.39 0.39 -0.01 37 5,658 61.0 Call 0.32 0.38 0.36 -0.01 1 165 62.0 Call 0.31 0.38 0.34 -0.01 1 164 63.0 Call 0.29 0.36 0.44 0.10 0 44 64.0 Call 0.28 0.35 0.33 0.00 52 168 65.0 Call 0.28 0.32 0.30 -0.03 1,041 9,730 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.24 0.29 0.26 -0.05 1 735 17.0 Put 0.32 0.39 0.36 -0.03 10 532 18.0 Put 0.36 0.51 0.40 -0.11 0 558 19.0 Put 0.51 0.65 0.58 -0.06 3 231 20.0 Put 0.71 0.76 0.73 -0.06 24 1,376 21.0 Put 0.86 0.94 0.89 -0.09 116 557 22.0 Put 1.10 1.16 1.11 -0.10 2 180 23.0 Put 1.34 1.43 1.39 -0.08 0 104 24.0 Put 1.63 1.73 1.63 -0.12 2 503 25.0 Put 1.96 2.06 2.01 -0.09 113 1,594 26.0 Put 2.34 2.44 2.30 -0.17 128 514 27.0 Put 2.76 3.05 2.85 -0.04 1 202 28.0 Put 3.15 3.35 3.15 -0.22 10 1,070 29.0 Put 3.65 3.90 3.85 -0.08 17 279 30.0 Put 4.20 4.40 4.25 -0.25 30 2,116 31.0 Put 4.80 5.05 4.83 -0.27 9 529 32.0 Put 5.40 5.70 5.60 -0.13 0 1,176 33.0 Put 6.05 6.35 6.15 -0.22 25 420 34.0 Put 6.70 7.05 6.99 -0.08 0 348 35.0 Put 7.45 7.75 7.50 -0.27 11 675 36.0 Put 8.15 8.60 8.34 -0.20 0 613 37.0 Put 9.00 9.35 9.28 -0.03 0 280 38.0 Put 9.75 10.20 9.90 -0.20 4 667 39.0 Put 10.60 10.95 10.90 -0.04 3 817 40.0 Put 11.55 11.80 11.62 -0.15 15 5,972 41.0 Put 12.45 12.85 12.46 -0.18 1 150 42.0 Put 13.30 13.75 13.30 -0.22 1 357 43.0 Put 14.20 14.50 14.17 -0.23 0 193 44.0 Put 14.95 15.35 15.20 -0.10 1 278 45.0 Put 15.75 16.35 16.05 -0.15 1 181 46.0 Put 16.65 17.25 15.65 -1.48 0 105 47.0 Put 17.50 18.20 18.91 0.86 0 144 48.0 Put 18.50 19.15 15.75 -3.23 0 93 49.0 Put 19.45 20.15 19.25 -0.67 0 28 50.0 Put 20.40 21.05 20.85 -0.02 1 730 51.0 Put 21.10 22.25 17.56 -4.26 0 11 52.0 Put 22.10 23.20 18.75 -4.03 0 149 53.0 Put 23.25 24.10 22.35 -1.40 0 21 54.0 Put 24.20 24.95 20.95 -3.76 0 20 55.0 Put 25.45 25.80 23.65 -2.03 0 754 56.0 Put 26.20 27.10 22.25 -4.40 0 24 57.0 Put 26.90 28.25 21.50 -6.12 0 216 58.0 Put 28.05 29.20 27.10 -1.50 0 1 59.0 Put 29.00 30.05 20.79 -8.78 0 250 60.0 Put 30.00 31.05 28.53 -2.02 0 770 61.0 Put 30.80 32.05 0.00 0.00 0 0 62.0 Put 31.80 33.00 25.60 -6.90 0 157 63.0 Put 32.75 34.00 0.00 0.00 0 0 64.0 Put 33.75 34.95 0.00 0.00 0 0 65.0 Put 34.95 35.95 35.53 0.05 0 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 90 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.60 9.90 10.18 0.92 0 7 23.0 Call 8.15 8.85 10.60 2.08 0 9 24.0 Call 7.55 7.90 8.55 0.70 0 17 25.0 Call 6.95 7.40 8.45 1.21 0 7 26.0 Call 6.30 6.90 7.50 0.79 0 15 27.0 Call 5.65 6.40 6.64 0.46 0 3 28.0 Call 5.20 5.80 6.50 0.85 0 79 29.0 Call 4.80 5.25 5.30 0.14 0 9 30.0 Call 4.35 4.85 4.75 0.01 0 254 31.0 Call 3.95 4.50 4.50 0.17 0 505 32.0 Call 3.60 4.15 5.30 1.35 0 44 33.0 Call 3.25 3.85 3.65 0.05 3 82 34.0 Call 3.00 3.55 3.30 -0.02 0 404 35.0 Call 2.71 3.40 2.97 -0.07 0 175 36.0 Call 2.46 2.62 3.05 0.29 0 140 37.0 Call 2.24 2.37 2.43 -0.05 4 222 38.0 Call 2.03 2.16 2.29 0.03 1 665 39.0 Call 1.86 1.98 1.93 -0.14 14 226 40.0 Call 1.67 1.80 1.82 -0.08 25 1,772 41.0 Call 1.55 1.66 1.65 -0.08 4 1,318 42.0 Call 1.34 1.52 1.54 -0.02 3 310 43.0 Call 1.16 1.40 1.50 0.11 1 105 44.0 Call 1.14 1.29 1.65 0.43 0 71 45.0 Call 1.10 1.18 1.14 0.01 25 4,939 46.0 Call 0.79 1.11 1.08 0.02 1 130 47.0 Call 0.81 1.03 1.00 0.00 1 43 48.0 Call 0.76 0.95 1.20 0.27 0 60 49.0 Call 0.81 0.86 0.85 -0.02 1 44 50.0 Call 0.70 0.80 0.80 -0.01 4 529 51.0 Call 0.49 0.78 0.65 -0.09 17 31 52.0 Call 0.51 0.78 0.99 0.31 0 164 53.0 Call 0.41 0.74 0.99 0.37 0 29 54.0 Call 0.46 0.80 0.89 0.30 0 127 55.0 Call 0.49 0.61 0.55 -0.02 2 174 56.0 Call 0.37 0.67 0.72 0.17 1 787 60.0 Call 0.27 0.59 0.50 0.04 0 6,103 65.0 Call 0.31 0.37 0.36 0.00 5 590 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.24 1.41 1.52 0.09 0 861 23.0 Put 1.57 1.64 1.71 0.01 109 1,036 24.0 Put 1.92 1.95 1.89 -0.14 113 975 25.0 Put 2.23 2.39 2.40 -0.01 0 110 26.0 Put 2.64 3.20 2.70 -0.18 2 76 27.0 Put 3.00 3.55 3.27 -0.08 1 18 28.0 Put 3.50 4.35 3.80 -0.02 0 130 29.0 Put 4.00 4.60 4.27 -0.06 1 77 30.0 Put 4.60 5.05 4.83 -0.09 0 155 31.0 Put 5.15 5.90 5.60 0.10 0 75 32.0 Put 5.75 6.60 5.50 -0.63 0 15 33.0 Put 6.40 6.80 6.40 -0.38 171 212 34.0 Put 7.10 7.50 7.20 -0.30 62 94 35.0 Put 7.80 8.20 8.55 0.33 2 79 36.0 Put 8.55 9.20 8.90 -0.04 3 46 37.0 Put 9.30 9.90 8.98 -0.67 0 19 38.0 Put 10.05 10.60 10.32 -0.12 5 62 39.0 Put 10.70 11.65 10.90 -0.35 0 45 40.0 Put 11.65 12.95 10.41 -1.67 0 216 41.0 Put 12.55 13.55 13.29 0.38 2 42 42.0 Put 13.55 14.30 13.79 0.05 0 12 43.0 Put 14.40 15.10 14.60 0.03 9 17 44.0 Put 15.35 16.00 15.41 0.01 0 43 45.0 Put 16.20 16.80 16.11 -0.20 0 14 46.0 Put 16.15 18.05 17.50 0.27 0 41 47.0 Put 17.10 19.35 15.00 -3.17 0 3 48.0 Put 18.05 20.30 16.00 -3.11 0 1 49.0 Put 18.90 21.25 16.60 -3.44 0 30 50.0 Put 20.15 22.05 18.70 -2.28 0 14 51.0 Put 20.60 23.40 18.50 -3.42 0 14 52.0 Put 21.55 24.30 19.35 -3.50 0 10 53.0 Put 22.50 25.30 20.25 -3.54 0 5 54.0 Put 24.30 26.40 21.10 -3.66 0 27 55.0 Put 25.25 27.20 22.00 -3.74 0 26 56.0 Put 25.40 28.15 23.10 -3.62 0 247 60.0 Put 28.65 32.40 26.50 -4.14 0 6,050 65.0 Put 33.50 37.30 30.50 -5.03 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 168 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.05 15.05 14.60 0.00 3 0 17.0 Call 12.25 14.90 0.00 0.00 0 0 18.0 Call 12.15 13.35 13.00 0.00 2 1 19.0 Call 10.75 13.35 14.00 1.75 0 8 20.0 Call 10.65 11.90 12.20 0.65 0 44 21.0 Call 10.05 11.20 12.64 1.77 0 27 22.0 Call 9.70 10.15 10.05 -0.16 0 11 23.0 Call 9.25 9.60 9.90 0.31 0 6 24.0 Call 8.45 9.15 11.35 2.38 0 2 25.0 Call 7.85 8.65 8.70 0.31 0 297 26.0 Call 7.55 8.10 8.27 0.37 0 23 27.0 Call 7.05 7.65 7.52 0.11 0 14 28.0 Call 6.60 7.15 7.05 0.10 25 23 29.0 Call 6.20 6.70 6.16 -0.41 20 89 30.0 Call 5.80 6.25 6.00 -0.19 48 486 31.0 Call 5.40 5.95 6.25 0.44 0 44 32.0 Call 5.10 5.50 5.51 0.08 1 162 33.0 Call 4.60 5.20 5.35 0.24 0 99 34.0 Call 4.40 4.85 4.85 0.06 0 151 35.0 Call 4.10 4.55 4.15 -0.36 7 523 36.0 Call 3.85 4.25 3.90 -0.34 1 88 37.0 Call 3.45 4.00 3.85 -0.12 10 101 38.0 Call 3.40 3.80 3.65 -0.05 0 186 39.0 Call 3.15 3.55 3.51 0.08 17 136 40.0 Call 3.00 3.35 3.25 0.02 18 706 41.0 Call 2.83 3.15 3.45 0.38 0 79 42.0 Call 2.63 2.94 2.87 -0.05 3 957 43.0 Call 2.43 2.78 2.74 -0.03 0 90 44.0 Call 2.32 2.63 2.45 -0.16 4 231 45.0 Call 2.15 2.40 2.30 -0.16 9 238 46.0 Call 2.02 2.37 2.71 0.40 0 13 47.0 Call 1.90 2.24 4.00 1.82 0 12 48.0 Call 1.79 2.10 3.00 0.93 0 370 49.0 Call 1.67 2.00 2.27 0.31 0 42 50.0 Call 1.57 1.90 1.75 -0.11 241 1,141 51.0 Call 1.50 1.83 1.96 0.19 0 12 52.0 Call 1.41 1.73 2.38 0.70 0 132 53.0 Call 1.33 1.63 2.77 1.17 0 68 54.0 Call 1.27 1.54 4.70 3.19 0 122 55.0 Call 1.20 1.47 1.36 -0.09 1 247 56.0 Call 1.14 1.41 1.64 0.25 0 53 57.0 Call 1.06 1.33 4.20 2.87 0 18 58.0 Call 0.99 1.28 2.27 1.01 0 39 59.0 Call 0.97 1.22 3.90 2.69 0 21 60.0 Call 1.03 1.16 1.10 -0.06 17 472 61.0 Call 0.84 1.12 1.36 0.25 0 57 62.0 Call 0.85 1.08 1.30 0.23 0 47 63.0 Call 0.79 1.03 1.20 0.17 0 143 64.0 Call 0.79 0.99 0.93 -0.07 2 44 65.0 Call 0.70 0.95 0.88 -0.09 45 2,163 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.77 0.97 0.88 -0.02 16 59 17.0 Put 0.84 1.08 1.05 0.00 8 28 18.0 Put 1.09 1.35 1.22 -0.09 0 2 19.0 Put 1.37 1.58 1.56 -0.01 6 145 20.0 Put 1.72 1.85 1.82 -0.06 0 412 21.0 Put 2.03 2.15 2.12 -0.08 0 410 22.0 Put 2.39 2.54 2.12 -0.43 0 29 23.0 Put 2.77 2.92 2.77 -0.16 10 904 24.0 Put 3.10 3.50 3.36 0.05 1 33 25.0 Put 3.55 3.95 3.85 0.12 1 231 26.0 Put 4.00 4.35 4.10 -0.14 5 209 27.0 Put 4.50 4.90 4.70 -0.05 1 415 28.0 Put 5.00 5.45 5.30 0.00 5 90 29.0 Put 5.60 5.95 5.76 -0.16 1 381 30.0 Put 6.20 6.45 6.30 -0.24 526 276 31.0 Put 6.80 7.20 6.50 -0.67 0 69 32.0 Put 7.35 7.85 7.72 -0.07 5 68 33.0 Put 8.05 8.55 7.45 -1.01 0 285 34.0 Put 8.75 9.30 7.90 -1.24 0 11 35.0 Put 9.45 9.95 9.78 -0.09 3 193 36.0 Put 10.20 10.65 10.75 0.15 1 58 37.0 Put 10.90 11.25 11.00 -0.32 6 29 38.0 Put 11.65 12.05 12.03 -0.02 0 35 39.0 Put 12.45 12.85 12.70 -0.08 0 29 40.0 Put 13.25 13.70 13.53 -0.05 11 433 41.0 Put 14.05 14.45 11.50 -2.93 0 12 42.0 Put 14.85 15.25 14.60 -0.67 0 31 43.0 Put 15.65 16.20 14.33 -1.79 0 41 44.0 Put 16.45 16.90 18.07 1.10 0 205 45.0 Put 17.35 17.80 15.88 -1.93 0 81 46.0 Put 18.30 18.80 0.00 0.00 0 0 47.0 Put 19.10 19.65 14.92 -4.61 0 1 48.0 Put 20.05 20.55 16.00 -4.42 0 1 49.0 Put 21.00 21.30 0.00 0.00 0 0 50.0 Put 21.85 22.35 23.10 0.89 0 601 51.0 Put 22.85 23.25 24.00 0.88 0 110 52.0 Put 23.80 24.00 24.10 0.07 0 50 53.0 Put 24.65 25.10 20.70 -4.24 0 1 54.0 Put 25.55 25.90 0.00 0.00 0 0 55.0 Put 26.45 26.85 25.95 -0.85 0 1 56.0 Put 27.40 27.75 0.00 0.00 0 0 57.0 Put 28.05 28.85 0.00 0.00 0 0 58.0 Put 28.50 29.90 30.45 0.84 0 3 59.0 Put 29.45 30.85 0.00 0.00 0 0 60.0 Put 30.40 31.80 24.43 -7.07 0 42 61.0 Put 31.35 32.75 0.00 0.00 0 0 62.0 Put 32.30 33.70 31.23 -2.18 0 10 63.0 Put 33.25 34.65 32.15 -2.22 0 9 64.0 Put 34.20 35.60 0.00 0.00 0 0 65.0 Put 35.65 36.55 28.60 -7.71 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 181 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 9.55 10.65 10.20 -0.33 5 20 23.0 Call 9.30 9.80 9.90 0.03 0 18 24.0 Call 8.70 9.25 9.65 0.44 0 5 25.0 Call 7.95 8.80 0.00 0.00 0 0 26.0 Call 7.55 8.30 8.20 0.11 0 44 27.0 Call 6.60 7.90 8.90 1.26 0 76 28.0 Call 6.70 7.35 8.70 1.50 0 49 29.0 Call 6.15 6.90 6.65 -0.10 1 6 30.0 Call 5.80 6.45 6.25 -0.10 12 135 31.0 Call 5.50 6.10 6.00 0.05 0 22 32.0 Call 5.15 5.65 6.19 0.56 0 81 33.0 Call 4.85 5.35 5.10 -0.20 105 107 34.0 Call 4.45 5.00 5.20 0.18 0 142 35.0 Call 4.05 4.75 4.64 -0.09 27 65 36.0 Call 3.85 4.50 4.45 -0.02 0 49 37.0 Call 3.60 4.25 5.00 0.77 0 55 38.0 Call 3.50 4.00 3.85 -0.13 1 54 39.0 Call 3.15 3.75 4.00 0.27 0 52 40.0 Call 3.10 3.55 3.40 -0.15 8 259 41.0 Call 2.96 3.35 3.20 -0.18 3 108 42.0 Call 2.79 3.20 3.45 0.25 0 42 43.0 Call 2.63 3.10 4.23 1.20 0 57 44.0 Call 2.45 2.81 3.50 0.65 0 52 45.0 Call 2.32 2.66 2.70 0.03 0 176 46.0 Call 2.20 2.53 2.95 0.45 0 37 47.0 Call 2.05 2.40 2.82 0.46 0 53 48.0 Call 1.97 2.28 3.10 0.85 0 539 49.0 Call 1.78 2.17 3.00 0.85 0 12 50.0 Call 1.74 2.07 2.15 0.10 0 336 51.0 Call 1.61 1.98 6.10 4.15 0 1 52.0 Call 1.56 1.88 1.70 -0.15 2 59 53.0 Call 1.48 1.80 2.50 0.75 0 46 54.0 Call 1.40 1.72 1.65 -0.01 0 14 55.0 Call 1.32 1.65 2.25 0.65 0 266 56.0 Call 1.24 1.56 1.50 -0.04 0 74 60.0 Call 1.06 1.31 1.28 -0.02 1 351 65.0 Call 0.77 1.06 0.98 -0.08 2 1,599 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.30 2.99 2.62 -0.16 1 4 23.0 Put 2.88 3.45 3.50 0.38 0 4 24.0 Put 3.00 3.80 3.00 -0.46 0 4 25.0 Put 3.45 4.15 3.88 -0.02 0 5 26.0 Put 4.05 4.85 4.26 -0.07 0 278 27.0 Put 4.60 5.10 4.10 -0.79 0 5 28.0 Put 4.95 5.65 5.33 -0.12 0 28 29.0 Put 5.55 6.25 5.82 -0.18 0 228 30.0 Put 6.25 6.80 6.50 -0.10 1 22 31.0 Put 6.80 7.50 7.10 -0.10 0 49 32.0 Put 7.45 8.10 6.59 -1.28 0 50 33.0 Put 8.10 8.85 7.09 -1.46 0 88 34.0 Put 8.85 9.55 9.37 0.11 0 55 35.0 Put 9.55 10.20 9.80 -0.18 0 29 36.0 Put 10.40 10.85 10.64 -0.08 1 14 37.0 Put 11.15 11.60 12.00 0.53 0 310 38.0 Put 11.80 12.35 12.10 -0.13 0 30 39.0 Put 12.60 13.05 12.82 -0.16 1 25 40.0 Put 13.40 13.90 13.48 -0.32 0 18 41.0 Put 14.15 14.65 12.30 -2.32 0 1 42.0 Put 15.10 15.55 0.00 0.00 0 0 43.0 Put 15.90 16.35 12.80 -3.47 0 2 44.0 Put 16.70 17.25 17.75 0.66 0 3 45.0 Put 17.50 18.05 16.20 -1.72 0 1 46.0 Put 18.10 19.00 0.00 0.00 0 0 47.0 Put 19.05 19.90 0.00 0.00 0 0 48.0 Put 20.10 20.80 0.00 0.00 0 0 49.0 Put 21.05 21.60 0.00 0.00 0 0 50.0 Put 21.90 22.55 18.55 -3.74 0 2 51.0 Put 22.85 23.40 0.00 0.00 0 0 52.0 Put 22.50 24.25 0.00 0.00 0 0 53.0 Put 23.55 25.30 0.00 0.00 0 0 54.0 Put 24.45 26.20 0.00 0.00 0 0 55.0 Put 26.55 26.90 26.90 0.07 2 2 56.0 Put 27.60 28.05 27.80 0.03 1 622 60.0 Put 29.70 33.45 29.20 -2.33 0 18 65.0 Put 34.45 38.20 32.20 -4.08 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 273 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.70 11.80 11.60 0.17 4 25 23.0 Call 10.40 10.95 12.05 1.14 0 43 24.0 Call 10.00 10.50 10.30 -0.08 0 61 25.0 Call 9.35 10.20 10.95 1.06 0 163 26.0 Call 8.95 9.75 9.25 -0.20 0 49 27.0 Call 8.45 9.40 8.70 -0.31 0 16 28.0 Call 8.10 9.00 9.51 0.95 0 3 29.0 Call 7.70 8.55 8.01 -0.18 2 22 30.0 Call 7.30 7.95 7.63 -0.18 2 134 31.0 Call 6.95 7.65 7.20 -0.25 1 7 32.0 Call 6.65 7.55 7.05 -0.08 0 23 33.0 Call 6.20 7.20 8.75 1.94 0 196 34.0 Call 6.00 6.90 6.59 0.10 0 54 35.0 Call 5.70 6.45 6.85 0.68 0 18 36.0 Call 5.40 6.25 6.25 0.32 0 9 37.0 Call 5.20 6.00 6.80 1.12 0 35 38.0 Call 4.85 5.75 5.30 -0.14 0 36 39.0 Call 4.65 5.35 5.05 -0.18 0 38 40.0 Call 4.65 5.15 4.80 -0.21 36 97 41.0 Call 4.10 4.90 4.90 0.10 0 539 42.0 Call 4.00 4.80 5.30 0.71 0 48 43.0 Call 3.75 4.65 5.45 1.07 0 122 44.0 Call 3.55 4.30 4.71 0.50 0 91 45.0 Call 3.40 4.15 4.25 0.21 0 125 46.0 Call 3.35 4.00 4.00 0.12 0 4 47.0 Call 3.10 3.80 4.25 0.50 0 31 48.0 Call 3.00 3.70 4.85 1.23 0 5 49.0 Call 2.93 3.55 7.80 4.31 0 4 50.0 Call 2.85 3.45 3.45 0.09 0 59 51.0 Call 2.71 3.35 3.00 -0.26 59 2 52.0 Call 2.52 3.25 2.89 -0.26 63 10 53.0 Call 2.51 3.10 3.80 0.76 0 22 54.0 Call 2.25 2.89 0.00 0.00 0 0 55.0 Call 2.31 2.80 2.68 -0.15 14 6 56.0 Call 2.19 2.71 3.55 0.82 0 127 60.0 Call 1.91 2.39 2.21 -0.21 7 32 65.0 Call 1.68 2.10 1.86 -0.19 5 1,335 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.55 4.10 3.80 -0.05 2 70 23.0 Put 3.95 4.55 4.20 -0.12 0 22 24.0 Put 4.30 5.05 5.27 0.47 0 1 25.0 Put 5.05 5.50 5.20 -0.11 3 22 26.0 Put 5.50 6.00 0.00 0.00 0 0 27.0 Put 5.80 6.65 0.00 0.00 0 0 28.0 Put 6.70 7.25 7.00 0.01 0 153 29.0 Put 7.00 7.90 7.44 -0.17 0 11 30.0 Put 7.60 8.50 8.03 -0.21 0 153 31.0 Put 8.30 9.15 8.55 -0.33 0 31 32.0 Put 9.00 10.10 9.39 -0.17 0 234 33.0 Put 9.70 10.55 9.80 -0.44 0 120 34.0 Put 10.55 11.20 10.19 -0.73 0 18 35.0 Put 10.75 11.95 11.30 -0.30 0 73 36.0 Put 11.95 12.65 11.94 -0.41 0 10 37.0 Put 12.40 13.40 13.17 0.06 0 15 38.0 Put 13.20 14.20 13.93 0.07 0 22 39.0 Put 14.00 14.95 13.50 -1.15 0 25 40.0 Put 14.80 15.65 15.19 -0.24 1 120 41.0 Put 15.50 16.40 17.05 0.84 0 4 42.0 Put 16.35 17.25 17.04 0.03 0 221 43.0 Put 17.15 18.05 18.65 0.85 0 20 44.0 Put 18.00 18.80 19.65 1.03 0 1 45.0 Put 18.80 19.60 19.47 0.01 0 38 46.0 Put 19.65 20.55 21.40 1.11 0 23 47.0 Put 20.25 21.55 22.25 1.09 0 7 48.0 Put 20.85 22.20 23.05 1.02 0 1 49.0 Put 21.90 23.10 0.00 0.00 0 0 50.0 Put 22.85 24.85 23.85 0.08 0 1,166 51.0 Put 23.70 24.85 0.00 0.00 0 0 52.0 Put 24.55 25.75 26.60 1.05 0 2 53.0 Put 25.50 26.75 0.00 0.00 0 0 54.0 Put 26.55 27.70 0.00 0.00 0 0 55.0 Put 27.40 28.55 28.90 0.67 0 27 56.0 Put 28.50 29.45 29.35 0.23 0 1 60.0 Put 32.25 33.90 33.50 0.69 0 605 65.0 Put 35.65 39.10 38.50 1.07 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 385 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.50 16.15 15.80 -0.12 7 63 17.0 Call 13.85 15.65 15.90 0.63 0 18 18.0 Call 13.05 14.90 15.35 0.74 0 31 19.0 Call 12.50 14.40 14.50 0.54 0 48 20.0 Call 12.75 13.40 13.31 -0.07 120 369 21.0 Call 12.25 12.85 12.75 -0.07 0 94 22.0 Call 11.60 12.50 12.55 0.28 0 47 23.0 Call 11.25 11.95 11.17 -0.55 2 48 24.0 Call 10.55 11.45 11.25 -0.03 0 6 25.0 Call 10.05 11.05 10.79 -0.06 120 260 26.0 Call 9.95 10.45 10.20 -0.24 2 124 27.0 Call 9.45 10.30 10.35 0.32 0 13 28.0 Call 9.10 9.85 9.85 0.23 0 74 29.0 Call 8.55 9.50 10.40 1.11 0 7 30.0 Call 8.60 8.95 8.80 -0.16 228 1,104 31.0 Call 8.00 8.80 8.30 -0.33 1 416 32.0 Call 7.55 8.50 8.40 0.10 0 161 33.0 Call 7.20 8.25 8.17 0.20 0 73 34.0 Call 6.85 7.95 7.60 -0.04 1 25 35.0 Call 6.80 7.50 7.21 -0.10 63 434 36.0 Call 6.55 7.25 6.82 -0.27 1 122 37.0 Call 6.45 7.00 6.95 0.09 49 54 38.0 Call 5.95 6.95 6.60 -0.03 1 131 39.0 Call 6.00 6.75 7.50 1.09 0 93 40.0 Call 5.75 6.10 6.00 -0.18 36 903 41.0 Call 5.25 6.35 5.96 -0.02 4 170 42.0 Call 5.25 6.10 5.70 -0.09 1 186 43.0 Call 5.25 5.80 6.92 1.33 0 550 44.0 Call 5.00 5.55 5.20 -0.19 5 1,607 45.0 Call 4.70 5.80 5.25 0.05 3 3,360 46.0 Call 4.50 5.50 7.25 2.17 0 24 47.0 Call 4.25 5.35 10.20 5.25 0 45 48.0 Call 4.35 5.00 4.76 -0.07 4 527 49.0 Call 3.95 4.85 6.06 1.35 0 27 50.0 Call 4.10 4.65 4.35 -0.24 23 1,062 51.0 Call 3.65 5.10 4.70 0.23 0 59 52.0 Call 3.75 4.50 13.15 8.80 0 3 53.0 Call 3.40 4.90 5.75 1.53 0 15 54.0 Call 3.45 4.30 4.25 0.15 0 63 55.0 Call 3.65 4.15 3.90 -0.10 6 278 56.0 Call 3.10 4.00 4.75 0.85 0 11 57.0 Call 3.25 3.95 0.00 0.00 0 0 58.0 Call 3.00 4.45 3.90 0.19 0 84 59.0 Call 3.00 3.75 9.20 5.57 0 2 60.0 Call 3.15 3.55 3.45 -0.09 2 1,692 61.0 Call 2.85 4.20 3.68 0.22 0 4 62.0 Call 2.70 3.50 4.70 1.33 0 6 63.0 Call 2.85 3.50 3.10 -0.21 1 132 64.0 Call 2.44 4.00 3.80 0.54 0 8 65.0 Call 2.71 3.15 3.00 -0.20 30 2,539 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 2.30 2.55 2.45 -0.21 46 139 17.0 Put 2.49 2.91 2.68 -0.33 0 6 18.0 Put 3.00 3.35 3.20 -0.17 4 10 19.0 Put 3.30 3.90 3.42 -0.31 0 193 20.0 Put 3.70 4.35 4.05 -0.11 0 753 21.0 Put 4.20 4.85 4.70 0.09 0 442 22.0 Put 4.70 5.30 5.50 0.44 0 288 23.0 Put 5.15 5.80 6.12 0.60 0 7 24.0 Put 5.70 6.00 5.80 -0.29 3 63 25.0 Put 6.20 6.90 6.61 -0.05 1 136 26.0 Put 6.85 7.45 7.00 -0.25 0 25 27.0 Put 7.35 8.05 7.95 0.10 0 16 28.0 Put 7.50 8.65 8.25 -0.19 0 11 29.0 Put 7.85 9.15 8.50 -0.61 1 32 30.0 Put 9.25 9.90 9.60 -0.18 45 346 31.0 Put 9.95 10.70 10.35 -0.10 31 64 32.0 Put 10.60 11.20 10.90 -0.22 1 123 33.0 Put 11.20 12.00 12.50 0.70 0 17 34.0 Put 11.85 12.70 13.10 0.63 0 9 35.0 Put 12.60 13.45 12.98 -0.16 1 158 36.0 Put 13.25 14.15 14.46 0.55 0 32 37.0 Put 14.00 14.95 14.65 -0.03 0 19 38.0 Put 14.75 15.80 16.60 1.14 0 839 39.0 Put 15.70 16.65 17.03 0.80 0 12 40.0 Put 16.40 17.15 17.00 0.00 1 278 41.0 Put 17.15 18.05 18.76 0.96 0 26 42.0 Put 17.90 18.80 15.90 -2.71 0 104 43.0 Put 18.70 19.75 17.98 -1.43 0 3 44.0 Put 19.60 20.50 20.94 0.73 0 200 45.0 Put 20.60 21.30 20.90 -0.11 3 232 46.0 Put 21.40 22.15 0.00 0.00 0 0 47.0 Put 22.20 23.05 0.00 0.00 0 0 48.0 Put 22.95 23.70 0.00 0.00 0 0 49.0 Put 23.85 24.80 0.00 0.00 0 0 50.0 Put 24.65 25.40 25.28 -0.11 1 73 51.0 Put 25.45 26.25 0.00 0.00 0 0 52.0 Put 25.50 27.10 0.00 0.00 0 0 53.0 Put 26.35 28.00 0.00 0.00 0 0 54.0 Put 27.95 29.80 0.00 0.00 0 0 55.0 Put 29.10 29.75 0.00 0.00 0 0 56.0 Put 29.85 30.65 27.30 -3.38 0 1 57.0 Put 30.70 31.55 0.00 0.00 0 0 58.0 Put 31.70 32.40 0.00 0.00 0 0 59.0 Put 32.00 33.30 0.00 0.00 0 0 60.0 Put 33.50 34.20 34.18 -0.13 1 1,732 61.0 Put 33.95 35.20 33.85 -1.37 0 484 62.0 Put 35.40 36.10 33.19 -2.95 0 288 63.0 Put 36.30 37.05 0.00 0.00 0 0 64.0 Put 36.90 37.95 0.00 0.00 0 0 65.0 Put 36.90 39.20 39.90 0.94 0 1,394 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 749 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.00 17.85 16.50 -0.78 0 124 17.0 Call 16.25 17.15 16.80 0.06 2 4 18.0 Call 14.00 18.05 16.45 0.18 0 5 19.0 Call 13.60 17.60 18.00 2.20 0 1 20.0 Call 15.00 16.15 15.50 0.17 0 754 21.0 Call 14.35 15.35 14.80 -0.09 51 208 22.0 Call 14.00 15.40 15.59 1.05 0 25 23.0 Call 12.20 14.85 14.90 0.70 0 32 24.0 Call 12.90 14.55 21.00 7.14 0 6 25.0 Call 12.80 13.80 13.50 -0.02 2 1,074 26.0 Call 12.00 13.50 13.30 0.12 0 69 27.0 Call 11.90 13.55 19.40 6.56 0 30 28.0 Call 12.15 13.35 12.72 0.21 2 40 29.0 Call 11.30 12.70 12.55 0.38 10 32 30.0 Call 11.60 12.45 12.00 0.17 12 687 31.0 Call 10.85 12.30 11.55 -0.04 100 256 32.0 Call 10.55 11.80 11.80 0.46 1 126 33.0 Call 10.20 11.15 11.05 -0.08 4 85 34.0 Call 10.30 11.35 10.60 -0.33 1 50 35.0 Call 10.05 11.00 10.50 -0.22 11 251 36.0 Call 9.15 11.05 12.20 1.68 0 41 37.0 Call 9.15 10.80 10.21 -0.10 2 80 38.0 Call 9.10 10.80 9.76 -0.35 3 126 39.0 Call 8.85 10.45 9.80 -0.11 2 66 40.0 Call 8.70 9.50 9.13 -0.57 21 1,102 41.0 Call 8.30 10.00 9.15 -0.35 1 38 42.0 Call 8.30 9.75 9.45 0.15 0 247 43.0 Call 7.85 9.75 8.71 -0.38 10 315 44.0 Call 7.70 9.00 9.00 0.11 1 64 45.0 Call 7.50 9.25 8.70 0.01 0 334 46.0 Call 6.20 9.15 9.07 0.59 0 39 47.0 Call 6.00 8.90 7.50 -0.78 2 16 48.0 Call 6.00 8.75 13.85 5.72 0 20 49.0 Call 6.00 8.60 21.76 13.77 0 8 50.0 Call 7.50 8.30 7.67 -0.17 50 301 51.0 Call 5.50 8.35 15.00 7.31 0 26 52.0 Call 5.50 8.35 15.50 7.95 0 3 53.0 Call 5.50 8.20 15.50 8.10 0 1 54.0 Call 5.00 8.05 0.00 0.00 0 0 55.0 Call 6.50 8.00 6.50 -0.61 6 83 56.0 Call 5.00 7.70 15.20 8.24 0 35 57.0 Call 5.00 7.70 8.00 1.19 0 4 58.0 Call 6.05 7.50 8.30 1.63 0 23 59.0 Call 5.95 7.45 6.03 -0.49 2 11 60.0 Call 6.20 6.70 5.88 -0.49 2 845 61.0 Call 4.50 6.75 7.77 1.54 0 8 62.0 Call 5.75 6.45 5.87 -0.21 8 65 63.0 Call 5.70 6.35 6.40 0.47 0 240 64.0 Call 4.00 6.95 6.50 0.71 0 52 65.0 Call 5.50 6.25 5.70 0.06 20 3,438 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 4.00 4.60 4.50 0.05 1 81 17.0 Put 4.30 5.90 4.65 -0.27 0 4 18.0 Put 4.95 6.40 5.27 -0.19 0 2 19.0 Put 5.15 7.15 5.85 -0.15 0 2 20.0 Put 5.75 6.75 5.70 -0.84 0 135 21.0 Put 6.60 7.50 7.58 0.48 0 98 22.0 Put 6.90 8.20 6.20 -1.56 0 13 23.0 Put 6.90 8.85 7.00 -1.42 0 17 24.0 Put 8.15 9.40 0.00 0.00 0 0 25.0 Put 9.70 9.95 10.20 0.45 0 1,542 26.0 Put 9.25 10.55 10.41 0.00 0 20 27.0 Put 9.90 11.25 11.02 -0.05 0 5 28.0 Put 10.55 11.95 12.24 0.51 0 4 29.0 Put 10.45 12.75 12.75 0.36 0 30 30.0 Put 12.65 13.45 12.75 -0.30 2 119 31.0 Put 11.40 14.15 0.00 0.00 0 0 32.0 Put 13.10 14.90 0.00 0.00 0 0 33.0 Put 13.80 15.60 0.00 0.00 0 0 34.0 Put 14.45 16.35 15.90 -0.23 0 5 35.0 Put 15.20 17.10 15.00 -1.92 0 13 36.0 Put 15.90 17.85 0.00 0.00 0 0 37.0 Put 16.65 18.60 16.31 -2.19 0 12 38.0 Put 17.35 19.40 19.51 0.22 0 12 39.0 Put 17.50 20.15 20.60 0.52 0 25 40.0 Put 18.60 21.25 20.30 -0.57 1 905 41.0 Put 19.00 21.75 18.80 -2.86 0 21 42.0 Put 19.65 22.65 20.95 -1.50 0 131 43.0 Put 21.20 23.45 21.00 -2.24 0 19 44.0 Put 21.50 24.30 25.00 0.97 0 11 45.0 Put 22.15 25.20 25.35 0.53 0 2 46.0 Put 23.60 26.00 0.00 0.00 0 0 47.0 Put 24.00 26.80 25.50 -0.90 0 6 48.0 Put 25.20 27.70 0.00 0.00 0 0 49.0 Put 25.50 28.60 0.00 0.00 0 0 50.0 Put 26.55 29.30 25.94 -3.00 0 37 51.0 Put 27.00 31.25 0.00 0.00 0 0 52.0 Put 28.00 31.05 0.00 0.00 0 0 53.0 Put 29.00 31.95 0.00 0.00 0 0 54.0 Put 29.90 32.80 0.00 0.00 0 0 55.0 Put 30.55 33.50 33.90 0.73 0 1 56.0 Put 31.50 34.50 34.60 0.58 0 4 57.0 Put 32.50 35.25 0.00 0.00 0 0 58.0 Put 33.40 36.15 36.59 0.88 0 8 59.0 Put 34.00 37.00 0.00 0.00 0 0 60.0 Put 35.00 37.90 38.77 1.37 0 385 61.0 Put 36.00 38.80 0.00 0.00 0 0 62.0 Put 36.60 39.70 40.25 1.16 0 9 63.0 Put 37.50 40.60 41.10 1.16 0 4 64.0 Put 38.50 41.50 0.00 0.00 0 0 65.0 Put 39.50 42.50 41.00 -0.63 0 218 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2021 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 03, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 29.56 30.10 28.90 0.00 0.00 300X700 0.00 0.00 31,663 Mon Jan 3 2022 5:25:26 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 7 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 12.55 13.10 0.00 0.00 0 0 17.0 Call 11.80 12.15 0.00 0.00 0 0 18.0 Call 10.80 11.05 0.00 0.00 0 0 19.0 Call 9.70 10.10 0.00 0.00 0 0 20.0 Call 8.80 9.10 9.63 0.70 3 58 21.0 Call 7.60 8.10 0.00 0.00 0 0 22.0 Call 6.80 7.10 0.00 0.00 0 0 23.0 Call 5.85 6.10 9.55 3.59 0 7 24.0 Call 4.85 5.10 5.15 0.16 1 10 25.0 Call 3.95 4.10 4.10 0.06 31 100 26.0 Call 3.05 3.20 4.41 1.27 2 129 27.0 Call 2.25 2.38 2.32 -0.02 16 166 28.0 Call 1.59 1.66 1.60 -0.03 870 258 29.0 Call 1.07 1.10 1.10 0.01 2,870 229 30.0 Call 0.66 0.70 0.66 -0.02 5,359 1,689 31.0 Call 0.39 0.42 0.42 0.01 5,940 812 31.5 Call 0.30 0.33 0.34 0.03 1,111 143 32.0 Call 0.23 0.25 0.23 -0.01 1,501 1,319 32.5 Call 0.17 0.20 0.20 0.01 248 459 33.0 Call 0.13 0.15 0.15 0.01 308 2,377 33.5 Call 0.10 0.12 0.12 0.01 215 416 34.0 Call 0.08 0.10 0.10 0.01 256 392 34.5 Call 0.06 0.08 0.07 0.00 273 131 35.0 Call 0.05 0.06 0.06 0.00 546 917 35.5 Call 0.04 0.05 0.06 0.01 734 137 36.0 Call 0.03 0.04 0.04 0.00 178 641 36.5 Call 0.03 0.04 0.05 0.02 5 240 37.0 Call 0.02 0.03 0.04 0.01 40 367 37.5 Call 0.02 0.03 0.05 0.03 35 282 38.0 Call 0.01 0.03 0.03 0.01 20 432 38.5 Call 0.01 0.03 0.03 0.01 1 75 39.0 Call 0.02 0.03 0.02 0.00 5 413 39.5 Call 0.00 0.03 0.03 0.01 0 137 40.0 Call 0.01 0.03 0.02 0.01 31 1,666 40.5 Call 0.00 0.03 0.04 0.03 0 60 41.0 Call 0.00 0.03 0.02 0.01 4 46 41.5 Call 0.00 0.03 0.04 0.03 0 57 42.0 Call 0.00 0.01 0.01 0.01 5 173 43.0 Call 0.00 0.03 0.03 0.03 0 229 44.0 Call 0.00 0.03 0.03 0.03 0 163 45.0 Call 0.00 0.03 0.03 0.03 0 399 46.0 Call 0.00 0.03 0.06 0.06 0 48 47.0 Call 0.00 0.03 0.05 0.05 0 230 48.0 Call 0.00 0.03 0.02 0.02 0 19 49.0 Call 0.00 0.01 0.04 0.04 0 74 50.0 Call 0.00 0.03 0.03 0.03 0 269 55.0 Call 0.00 0.01 0.01 0.01 0 1,581 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.04 0.03 0.03 0 56 17.0 Put 0.00 0.03 0.02 0.02 0 10 18.0 Put 0.00 0.01 0.03 0.03 0 35 19.0 Put 0.00 0.03 0.02 0.01 0 29 20.0 Put 0.00 0.02 0.01 0.00 1 234 21.0 Put 0.00 0.03 0.02 0.00 10 44 22.0 Put 0.00 0.03 0.02 0.00 33 82 23.0 Put 0.03 0.05 0.04 0.00 88 54 24.0 Put 0.06 0.07 0.06 0.00 371 669 25.0 Put 0.11 0.12 0.11 0.00 463 587 26.0 Put 0.21 0.23 0.21 -0.01 403 833 27.0 Put 0.41 0.42 0.41 0.00 1,788 1,221 28.0 Put 0.70 0.71 0.70 0.00 3,626 1,083 29.0 Put 1.15 1.17 1.15 -0.01 2,268 1,761 30.0 Put 1.71 1.81 1.75 -0.01 1,069 3,757 31.0 Put 2.44 2.57 2.50 0.02 310 2,223 31.5 Put 2.81 2.94 2.89 -0.01 1,088 89 32.0 Put 3.25 3.45 3.31 -0.01 743 759 32.5 Put 3.65 3.90 3.74 -0.03 40 67 33.0 Put 4.15 4.30 4.05 -0.17 27 127 33.5 Put 4.50 4.90 4.00 -0.69 0 275 34.0 Put 4.80 5.50 5.00 -0.17 4 586 34.5 Put 5.50 5.85 3.05 -2.60 0 25 35.0 Put 6.05 6.20 6.10 -0.04 22 76 35.5 Put 6.40 6.85 3.25 -3.38 0 5 36.0 Put 7.00 7.35 6.85 -0.27 5 177 36.5 Put 6.90 7.85 6.33 -1.29 0 23 37.0 Put 8.00 8.35 7.94 -0.18 8 57 37.5 Put 8.50 8.85 7.55 -1.06 0 11 38.0 Put 8.85 9.35 8.10 -1.01 0 99 38.5 Put 9.50 9.80 8.15 -1.46 2 105 39.0 Put 9.95 10.30 8.70 -1.41 8 61 39.5 Put 10.40 10.80 9.44 -1.17 0 58 40.0 Put 10.95 11.35 10.35 -0.75 0 31 40.5 Put 11.45 11.80 10.30 -1.30 0 6 41.0 Put 11.90 12.30 10.15 -1.95 0 20 41.5 Put 12.45 12.85 10.75 -1.85 0 3 42.0 Put 12.90 13.35 11.32 -1.78 0 13 43.0 Put 13.95 14.45 13.13 -0.97 5 6 44.0 Put 14.85 15.30 13.88 -1.22 0 4 45.0 Put 15.90 16.30 0.00 0.00 0 0 46.0 Put 16.55 17.30 0.00 0.00 0 0 47.0 Put 17.90 18.30 0.00 0.00 0 0 48.0 Put 18.95 19.30 0.00 0.00 0 0 49.0 Put 19.90 20.30 0.00 0.00 0 0 50.0 Put 20.85 21.25 0.00 0.00 0 0 55.0 Put 25.75 26.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 12.75 13.05 12.96 0.04 4 0 17.0 Call 11.75 12.10 0.00 0.00 0 0 18.0 Call 10.75 11.10 0.00 0.00 0 0 19.0 Call 9.75 10.10 0.00 0.00 0 0 20.0 Call 8.80 9.10 8.90 -0.04 1 0 21.0 Call 7.70 8.15 0.00 0.00 0 0 22.0 Call 6.25 7.75 8.35 1.36 0 1 23.0 Call 5.85 6.25 0.00 0.00 0 0 24.0 Call 4.90 5.25 0.00 0.00 0 0 25.0 Call 4.15 4.30 4.85 0.60 3 9 26.0 Call 3.35 3.50 5.60 2.16 0 33 27.0 Call 2.65 2.76 2.75 0.05 4 31 28.0 Call 2.04 2.11 2.20 0.13 119 98 29.0 Call 1.51 1.58 1.56 0.01 159 313 30.0 Call 1.11 1.18 1.14 0.00 179 522 31.0 Call 0.81 0.87 0.85 0.01 75 195 31.5 Call 0.72 0.74 0.71 -0.02 34 86 32.0 Call 0.57 0.64 0.64 0.03 69 352 32.5 Call 0.48 0.55 0.54 0.03 7 85 33.0 Call 0.41 0.47 0.46 0.02 431 173 33.5 Call 0.35 0.41 0.41 0.03 54 66 34.0 Call 0.30 0.36 0.31 -0.02 106 263 34.5 Call 0.25 0.31 0.35 0.07 4 338 35.0 Call 0.22 0.26 0.23 -0.01 42 488 35.5 Call 0.19 0.22 0.21 0.00 3 30 36.0 Call 0.17 0.19 0.25 0.07 3 107 36.5 Call 0.14 0.17 0.19 0.04 12 88 37.0 Call 0.12 0.15 0.14 0.00 35 266 37.5 Call 0.11 0.13 0.23 0.11 2 268 38.0 Call 0.09 0.11 0.14 0.04 41 228 38.5 Call 0.08 0.10 0.26 0.17 0 49 39.0 Call 0.07 0.09 0.09 0.01 6 153 39.5 Call 0.06 0.08 0.08 0.01 1 104 40.0 Call 0.06 0.07 0.11 0.05 5 416 40.5 Call 0.05 0.07 0.11 0.05 7 109 41.0 Call 0.04 0.06 0.05 0.00 14 504 41.5 Call 0.04 0.06 0.12 0.07 0 13 42.0 Call 0.03 0.06 0.12 0.07 0 33 43.0 Call 0.03 0.05 0.04 0.00 2 16 45.0 Call 0.02 0.04 0.05 0.02 2 222 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.03 0.02 1 111 17.0 Put 0.00 0.03 0.04 0.03 0 7 18.0 Put 0.00 0.03 0.17 0.15 0 1 19.0 Put 0.00 0.03 0.02 0.00 2 1 20.0 Put 0.01 0.04 0.04 0.01 0 169 21.0 Put 0.04 0.06 0.05 0.00 7 4 22.0 Put 0.06 0.09 0.06 -0.01 25 245 23.0 Put 0.11 0.14 0.12 0.00 124 3,424 24.0 Put 0.19 0.23 0.20 -0.01 1,023 3,715 25.0 Put 0.31 0.36 0.32 -0.01 120 3,492 26.0 Put 0.50 0.55 0.50 -0.03 1,895 3,096 27.0 Put 0.77 0.80 0.79 0.00 1,155 3,628 28.0 Put 1.14 1.18 1.17 0.01 121 618 29.0 Put 1.60 1.68 1.64 0.00 1,600 3,092 30.0 Put 2.19 2.28 2.17 -0.07 59 657 31.0 Put 2.88 2.99 2.73 -0.21 14 94 31.5 Put 3.20 3.35 3.28 -0.04 1 97 32.0 Put 3.60 3.75 3.68 -0.02 17 72 32.5 Put 4.05 4.20 3.54 -0.57 10 40 33.0 Put 4.45 4.60 4.38 -0.15 11 99 33.5 Put 4.90 5.10 4.33 -0.64 7 8 34.0 Put 5.35 5.50 4.67 -0.75 15 38 34.5 Put 5.75 5.95 5.08 -0.79 0 6 35.0 Put 6.25 6.45 6.18 -0.15 14 99 35.5 Put 6.70 6.90 6.11 -0.69 5 37 36.0 Put 7.10 7.50 6.20 -1.07 0 63 36.5 Put 7.65 7.80 7.04 -0.71 15 5 37.0 Put 8.05 8.40 7.15 -1.08 0 40 37.5 Put 8.55 9.00 8.02 -0.69 1 26 38.0 Put 9.00 9.40 8.02 -1.17 0 52 38.5 Put 9.60 9.75 9.00 -0.68 23 18 39.0 Put 9.95 10.40 8.80 -1.37 3 80 39.5 Put 10.45 10.90 10.01 -0.65 3 8 40.0 Put 10.75 11.40 9.92 -1.24 0 60 40.5 Put 11.45 11.85 8.50 -3.15 0 12 41.0 Put 11.95 12.60 11.25 -0.90 0 11 41.5 Put 12.45 12.90 9.17 -3.47 0 1 42.0 Put 12.95 13.30 12.05 -1.09 0 11 43.0 Put 13.90 14.40 12.40 -1.73 0 1 45.0 Put 15.90 16.30 15.22 -0.90 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 18 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 12.85 13.05 14.75 1.83 0 2 17.0 Call 11.85 12.05 12.09 0.16 0 10 18.0 Call 10.75 11.05 12.39 1.45 0 5 19.0 Call 9.85 10.10 10.20 0.24 0 28 20.0 Call 8.90 9.05 8.98 0.00 29 157 21.0 Call 7.95 8.15 10.15 2.13 0 1 22.0 Call 6.95 7.20 0.00 0.00 0 0 22.5 Call 5.95 6.90 14.80 8.18 0 3 23.0 Call 6.10 6.25 6.20 0.04 15 16 24.0 Call 5.25 5.35 5.75 0.46 0 1 25.0 Call 4.40 4.55 4.43 -0.05 8 581 26.0 Call 3.65 3.80 3.75 0.04 14 8 27.0 Call 3.00 3.10 3.05 0.03 30 737 28.0 Call 2.40 2.46 2.44 0.01 19 172 29.0 Call 1.90 1.96 1.92 -0.01 153 506 30.0 Call 1.49 1.54 1.52 0.00 181 1,837 31.0 Call 1.16 1.20 1.18 0.00 1,111 694 31.5 Call 0.00 0.00 0.00 0.00 0 0 32.0 Call 0.90 0.94 0.94 0.02 736 1,156 32.5 Call 0.00 0.00 0.00 0.00 0 0 33.0 Call 0.70 0.74 0.71 -0.01 159 812 33.5 Call 0.61 0.66 0.67 0.03 91 99 34.0 Call 0.56 0.58 0.57 0.00 1,327 3,313 34.5 Call 0.48 0.52 0.77 0.27 19 27 35.0 Call 0.42 0.46 0.45 0.01 1,134 1,947 36.0 Call 0.34 0.36 0.35 0.00 73 927 37.0 Call 0.27 0.29 0.29 0.01 1,265 1,788 38.0 Call 0.23 0.24 0.23 0.00 123 921 39.0 Call 0.18 0.20 0.18 -0.01 246 1,809 40.0 Call 0.15 0.17 0.15 -0.01 956 4,091 41.0 Call 0.13 0.14 0.14 0.01 13 1,048 42.0 Call 0.10 0.11 0.11 0.00 20 497 43.0 Call 0.09 0.11 0.10 0.00 35 474 44.0 Call 0.08 0.10 0.10 0.01 39 387 45.0 Call 0.08 0.09 0.09 0.01 21 3,276 46.0 Call 0.06 0.08 0.09 0.02 341 559 47.0 Call 0.06 0.07 0.08 0.01 10 386 48.0 Call 0.05 0.07 0.10 0.04 0 275 49.0 Call 0.05 0.07 0.08 0.02 15 379 50.0 Call 0.05 0.06 0.08 0.02 4 1,118 55.0 Call 0.04 0.05 0.05 0.00 174 3,427 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.02 0.03 0.03 0.01 116 2,185 17.0 Put 0.02 0.03 0.02 0.00 7 217 18.0 Put 0.03 0.04 0.04 0.00 2 254 19.0 Put 0.05 0.06 0.05 0.00 6 524 20.0 Put 0.07 0.08 0.08 0.00 97 2,013 21.0 Put 0.11 0.12 0.15 0.04 0 46 22.0 Put 0.16 0.18 0.16 -0.01 529 79 22.5 Put 0.20 0.23 0.21 0.00 114 81 23.0 Put 0.25 0.27 0.26 0.00 19 185 24.0 Put 0.38 0.40 0.38 -0.01 223 123 25.0 Put 0.56 0.58 0.56 -0.01 590 3,226 26.0 Put 0.79 0.82 0.81 0.00 69 134 27.0 Put 1.11 1.12 1.11 0.00 1,219 123 28.0 Put 1.50 1.55 1.50 -0.03 94 308 29.0 Put 2.00 2.05 2.03 0.00 785 3,816 30.0 Put 2.56 2.65 2.61 0.00 850 3,256 31.0 Put 3.20 3.35 3.29 0.01 734 530 31.5 Put 0.00 0.00 0.00 0.00 0 0 32.0 Put 3.95 4.10 4.00 -0.02 66 795 32.5 Put 0.00 0.00 0.00 0.00 0 0 33.0 Put 4.75 4.85 4.26 -0.56 29 642 33.5 Put 5.15 5.30 3.00 -2.23 0 6 34.0 Put 5.60 5.70 5.05 -0.61 23 259 34.5 Put 6.05 6.15 5.40 -0.70 0 2 35.0 Put 6.45 6.60 6.50 -0.04 34 1,525 36.0 Put 7.35 7.50 6.86 -0.59 11 222 37.0 Put 8.30 8.45 8.35 -0.03 23 348 38.0 Put 9.25 9.40 9.27 -0.06 34 234 39.0 Put 10.20 10.35 9.57 -0.72 13 150 40.0 Put 11.15 11.30 11.22 -0.04 12 448 41.0 Put 12.15 12.30 12.04 -0.19 18 112 42.0 Put 13.15 13.25 13.14 -0.06 15 71 43.0 Put 14.05 14.55 13.20 -0.99 0 62 44.0 Put 15.05 15.30 14.27 -0.92 0 187 45.0 Put 15.45 16.90 14.62 -1.56 0 110 46.0 Put 17.05 17.25 16.03 -1.14 0 24 47.0 Put 18.00 18.35 12.30 -5.86 0 9 48.0 Put 19.00 19.25 12.50 -6.66 0 5 49.0 Put 20.00 20.30 13.90 -6.25 0 1 50.0 Put 21.00 21.30 20.55 -0.60 0 29 55.0 Put 26.00 26.65 25.56 -0.58 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 8.85 9.20 10.40 1.38 5 17 21.0 Call 7.80 8.30 0.00 0.00 0 0 22.0 Call 6.95 7.45 0.00 0.00 0 0 23.0 Call 6.25 6.45 6.70 0.39 20 20 24.0 Call 5.45 5.60 8.62 3.15 0 0 25.0 Call 4.65 4.80 6.65 1.95 0 100 26.0 Call 3.90 4.10 4.71 0.72 2 5 27.0 Call 3.25 3.40 3.74 0.41 10 0 27.5 Call 2.99 3.10 0.00 0.00 0 0 28.0 Call 2.71 2.82 2.91 0.16 8 14 28.5 Call 2.44 2.55 2.63 0.13 2 3 29.0 Call 2.21 2.31 2.38 0.12 217 11 29.5 Call 1.98 2.10 2.06 0.02 20 20 30.0 Call 1.79 1.91 1.86 0.01 82 138 30.5 Call 1.62 1.73 1.66 -0.01 8 265 31.0 Call 1.45 1.56 1.50 0.00 1,541 1,704 31.5 Call 1.31 1.39 1.97 0.62 1 28 32.0 Call 1.19 1.27 1.26 0.03 16 420 32.5 Call 1.06 1.13 1.05 -0.05 102 22 33.0 Call 0.96 1.03 0.99 0.00 79 92 33.5 Call 0.84 0.93 0.91 0.02 5 13 34.0 Call 0.77 0.86 0.86 0.05 242 90 34.5 Call 0.68 0.76 0.75 0.03 15 10 35.0 Call 0.61 0.69 0.65 -0.01 120 481 35.5 Call 0.58 0.64 0.86 0.26 0 8 36.0 Call 0.50 0.57 0.58 0.04 33 157 36.5 Call 0.45 0.53 0.76 0.27 0 20 37.0 Call 0.40 0.48 0.48 0.04 18 196 38.0 Call 0.36 0.40 0.40 0.02 10 152 39.0 Call 0.27 0.34 0.32 0.01 1 40 40.0 Call 0.25 0.29 0.30 0.03 3 126 41.0 Call 0.19 0.24 0.27 0.05 1 17 42.0 Call 0.16 0.21 0.23 0.05 14 59 43.0 Call 0.14 0.18 0.29 0.13 20 59 45.0 Call 0.09 0.17 0.21 0.08 20 248 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.09 0.19 0.13 -0.01 23 112 21.0 Put 0.19 0.23 0.23 0.02 102 23 22.0 Put 0.27 0.35 0.24 -0.07 21 37 23.0 Put 0.39 0.47 0.41 -0.02 0 491 24.0 Put 0.58 0.61 0.59 0.00 127 67 25.0 Put 0.80 0.85 0.81 -0.01 47 242 26.0 Put 1.08 1.14 1.08 -0.03 59 426 27.0 Put 1.42 1.48 1.46 0.01 27 77 27.5 Put 1.59 1.70 1.64 0.00 11 126 28.0 Put 1.83 1.91 1.81 -0.06 13 92 28.5 Put 2.06 2.19 2.13 0.00 4 56 29.0 Put 2.32 2.44 2.35 -0.04 6 116 29.5 Put 2.60 2.72 2.46 -0.21 3 25 30.0 Put 2.90 3.05 3.01 0.03 12 145 30.5 Put 3.20 3.40 2.93 -0.37 0 22 31.0 Put 3.50 3.70 3.63 0.00 5 28 31.5 Put 3.85 4.05 3.58 -0.40 7 9 32.0 Put 4.25 4.40 3.80 -0.55 0 29 32.5 Put 4.60 4.75 4.05 -0.67 0 37 33.0 Put 5.00 5.15 5.00 -0.12 30 37 33.5 Put 5.40 5.55 5.52 0.00 0 10 34.0 Put 5.85 5.95 5.37 -0.56 0 77 34.5 Put 6.25 6.45 0.00 0.00 0 0 35.0 Put 6.70 6.85 6.80 0.02 2 81 35.5 Put 7.05 7.30 5.99 -1.24 15 2 36.0 Put 7.45 7.75 7.00 -0.67 1 44 36.5 Put 8.00 8.20 7.40 -0.72 0 2 37.0 Put 8.35 8.75 7.89 -0.68 1 59 38.0 Put 9.35 9.60 8.18 -1.32 2 25 39.0 Put 10.30 10.55 9.22 -1.22 4 10 40.0 Put 11.15 11.55 11.30 -0.09 9 7 41.0 Put 12.10 12.60 11.19 -1.15 0 3 42.0 Put 13.10 13.55 12.20 -1.11 0 7 43.0 Put 14.05 14.50 13.40 -0.89 0 9 45.0 Put 16.00 16.45 15.87 -0.39 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 8.85 9.35 10.40 1.27 0 0 21.0 Call 7.95 8.45 0.00 0.00 0 0 22.0 Call 7.25 7.50 8.65 1.32 1 1 23.0 Call 6.30 6.70 0.00 0.00 0 0 24.0 Call 5.50 5.90 0.00 0.00 0 0 25.0 Call 4.80 5.05 6.10 1.16 1 1 26.0 Call 4.15 4.35 5.15 0.90 0 4 26.5 Call 3.80 4.10 0.00 0.00 0 0 27.0 Call 3.50 3.80 0.00 0.00 0 0 27.5 Call 3.20 3.45 0.00 0.00 0 0 28.0 Call 2.98 3.25 0.00 0.00 0 0 28.5 Call 2.73 2.91 0.00 0.00 0 0 29.0 Call 2.51 2.65 2.68 0.10 2 0 29.5 Call 2.29 2.45 3.18 0.81 1 3 30.0 Call 2.08 2.23 2.15 -0.01 18 13 30.5 Call 1.90 2.04 2.68 0.71 7 24 31.0 Call 1.74 1.88 1.82 0.01 2 2 31.5 Call 1.58 1.72 3.75 2.10 0 3 32.0 Call 1.42 1.59 1.91 0.40 0 18 32.5 Call 1.31 1.44 1.93 0.56 12 14 33.0 Call 1.14 1.33 1.66 0.42 0 115 33.5 Call 1.09 1.20 1.32 0.18 1 3 34.0 Call 0.97 1.10 1.03 -0.01 21 14 34.5 Call 0.90 1.02 1.34 0.38 10 3 35.0 Call 0.81 0.93 0.89 0.02 17 37 35.5 Call 0.73 0.86 1.01 0.21 2 0 36.0 Call 0.69 0.79 0.74 0.00 14 24 36.5 Call 0.63 0.73 1.32 0.64 0 6 37.0 Call 0.56 0.67 0.85 0.23 0 6 38.0 Call 0.48 0.56 0.77 0.25 18 5 39.0 Call 0.40 0.52 0.47 0.01 1 1 40.0 Call 0.34 0.45 0.49 0.10 21 21 41.0 Call 0.29 0.37 0.53 0.20 0 19 42.0 Call 0.23 0.33 0.48 0.20 0 7 43.0 Call 0.21 0.31 0.33 0.07 0 10 45.0 Call 0.15 0.28 0.33 0.11 0 37 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.19 0.30 0.00 0.00 0 0 21.0 Put 0.26 0.38 0.00 0.00 0 0 22.0 Put 0.39 0.50 0.41 -0.04 0 8 23.0 Put 0.52 0.66 0.49 -0.10 12 51 24.0 Put 0.75 0.85 0.61 -0.19 1 22 25.0 Put 0.99 1.13 1.01 -0.05 76 37 26.0 Put 1.31 1.43 1.27 -0.10 8 126 26.5 Put 1.47 1.61 1.32 -0.22 0 9 27.0 Put 1.67 1.81 1.65 -0.09 2 7 27.5 Put 1.87 2.05 1.82 -0.14 11 5 28.0 Put 2.11 2.26 2.15 -0.04 2 18 28.5 Put 2.36 2.50 2.44 0.01 1 1 29.0 Put 2.62 2.79 2.63 -0.07 6 35 29.5 Put 2.90 3.05 2.58 -0.41 52 7 30.0 Put 3.15 3.30 3.10 -0.17 22 23 30.5 Put 3.45 3.70 3.08 -0.51 7 11 31.0 Put 3.80 4.05 3.25 -0.68 0 8 31.5 Put 4.15 4.45 0.00 0.00 0 0 32.0 Put 4.50 4.80 4.10 -0.52 0 10 32.5 Put 4.85 5.10 0.00 0.00 0 0 33.0 Put 5.25 5.55 4.85 -0.51 0 22 33.5 Put 5.65 5.85 5.76 0.00 1 1 34.0 Put 6.05 6.30 5.60 -0.56 15 1 34.5 Put 6.45 6.70 0.00 0.00 0 0 35.0 Put 6.90 7.20 6.00 -0.99 2 5 35.5 Put 7.30 7.55 4.94 -2.48 0 2 36.0 Put 7.75 8.00 6.23 -1.63 0 1 36.5 Put 8.10 8.55 0.00 0.00 0 0 37.0 Put 8.60 8.90 7.50 -1.24 0 1 38.0 Put 9.45 9.85 9.00 -0.64 8 0 39.0 Put 10.35 10.75 9.78 -0.80 7 5 40.0 Put 11.30 11.70 10.80 -0.71 0 7 41.0 Put 12.25 12.65 0.00 0.00 0 0 42.0 Put 13.15 13.75 10.18 -3.22 0 1 43.0 Put 14.15 14.60 0.00 0.00 0 0 45.0 Put 15.90 16.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 9.00 9.40 0.00 0.00 0 0 21.0 Call 8.10 8.55 0.00 0.00 0 0 22.0 Call 7.30 7.65 0.00 0.00 0 0 23.0 Call 6.45 6.85 0.00 0.00 0 0 24.0 Call 5.80 5.95 0.00 0.00 0 0 25.0 Call 5.00 5.25 0.00 0.00 0 0 25.5 Call 4.75 4.90 0.00 0.00 0 0 26.0 Call 4.35 4.60 4.56 0.06 10 0 26.5 Call 4.05 4.30 0.00 0.00 0 0 27.0 Call 3.75 3.95 4.77 0.88 0 30 27.5 Call 3.50 3.70 0.00 0.00 0 0 28.0 Call 3.25 3.50 0.00 0.00 0 0 28.5 Call 3.00 3.25 0.00 0.00 0 0 29.0 Call 2.76 2.94 2.93 0.08 1 0 29.5 Call 2.55 2.69 0.00 0.00 0 0 30.0 Call 2.35 2.53 2.48 0.05 2 1 30.5 Call 2.17 2.32 2.33 0.08 2 0 31.0 Call 2.01 2.15 0.00 0.00 0 0 31.5 Call 1.85 2.00 0.00 0.00 0 0 32.0 Call 1.70 1.84 2.24 0.47 0 1 32.5 Call 1.58 1.70 0.00 0.00 0 0 33.0 Call 1.44 1.56 1.87 0.37 3 1 33.5 Call 1.32 1.47 0.00 0.00 0 0 34.0 Call 1.22 1.35 0.00 0.00 0 0 34.5 Call 1.14 1.26 0.00 0.00 0 0 35.0 Call 1.09 1.15 1.11 -0.01 11 30 35.5 Call 0.97 1.08 0.00 0.00 0 0 36.0 Call 0.88 1.01 0.00 0.00 0 0 37.0 Call 0.75 0.88 0.00 0.00 0 0 38.0 Call 0.64 0.74 0.00 0.00 0 0 39.0 Call 0.55 0.65 0.00 0.00 0 0 40.0 Call 0.47 0.57 0.72 0.20 2 0 41.0 Call 0.38 0.55 0.00 0.00 0 0 42.0 Call 0.35 0.45 0.00 0.00 0 0 43.0 Call 0.30 0.44 0.00 0.00 0 0 45.0 Call 0.22 0.36 0.00 0.00 0 0 Strike 20.00 21.00 22.00 23.00 24.00 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.28 0.36 0.00 0.00 0 0 21.0 Put 0.39 0.49 0.00 0.00 0 0 22.0 Put 0.53 0.63 0.55 -0.03 4 0 23.0 Put 0.71 0.79 0.59 -0.16 2 0 24.0 Put 0.94 1.05 0.98 -0.01 1 0 25.0 Put 1.21 1.32 1.11 -0.16 1 7 25.5 Put 1.37 1.50 0.00 0.00 0 0 26.0 Put 1.54 1.67 0.00 0.00 0 0 26.5 Put 1.72 1.86 0.00 0.00 0 0 27.0 Put 1.92 2.08 1.82 -0.18 0 1 27.5 Put 2.15 2.30 0.00 0.00 0 0 28.0 Put 2.38 2.54 2.00 -0.46 3 1 28.5 Put 2.64 2.79 2.72 0.01 2 0 29.0 Put 2.90 3.05 2.97 0.01 4 1 29.5 Put 3.15 3.40 0.00 0.00 0 0 30.0 Put 3.45 3.70 3.00 -0.54 0 2 30.5 Put 3.75 4.00 0.00 0.00 0 0 31.0 Put 4.10 4.35 3.47 -0.72 1 0 31.5 Put 4.45 4.65 0.00 0.00 0 0 32.0 Put 4.80 5.10 0.00 0.00 0 0 32.5 Put 5.15 5.45 0.00 0.00 0 0 33.0 Put 5.50 5.70 5.59 -0.02 4 24 33.5 Put 5.85 6.20 0.00 0.00 0 0 34.0 Put 6.30 6.55 6.35 -0.05 4 24 34.5 Put 6.70 7.00 0.00 0.00 0 0 35.0 Put 7.10 7.30 6.65 -0.57 10 1 35.5 Put 7.55 7.80 0.00 0.00 0 0 36.0 Put 7.95 8.20 0.00 0.00 0 0 37.0 Put 8.80 9.10 0.00 0.00 0 0 38.0 Put 9.60 10.10 0.00 0.00 0 0 39.0 Put 10.60 10.90 0.00 0.00 0 0 40.0 Put 11.45 11.85 0.00 0.00 0 0 41.0 Put 12.35 12.75 0.00 0.00 0 0 42.0 Put 13.35 13.70 0.00 0.00 0 0 43.0 Put 14.25 14.65 0.00 0.00 0 0 45.0 Put 16.15 16.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 46 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 11.85 12.40 0.00 0.00 0 0 18.0 Call 10.85 11.20 0.00 0.00 0 0 19.0 Call 10.05 10.30 0.00 0.00 0 0 20.0 Call 9.20 9.40 10.45 1.19 0 19 21.0 Call 8.35 8.50 0.00 0.00 0 0 22.0 Call 7.50 7.65 11.40 3.85 0 3 23.0 Call 6.70 6.85 8.05 1.29 0 0 24.0 Call 5.95 6.10 6.55 0.53 0 1 25.0 Call 5.25 5.40 5.35 0.03 10 27 26.0 Call 4.60 4.75 5.74 1.06 0 35 27.0 Call 4.05 4.15 4.95 0.86 0 12 28.0 Call 3.50 3.65 3.75 0.18 24 66 29.0 Call 3.00 3.15 3.10 0.03 95 338 30.0 Call 2.65 2.73 2.66 -0.03 72 310 31.0 Call 2.28 2.36 2.33 0.01 17 330 32.0 Call 2.00 2.04 2.06 0.04 342 490 33.0 Call 1.70 1.77 1.76 0.03 68 143 34.0 Call 1.48 1.54 1.55 0.04 8 397 35.0 Call 1.28 1.35 1.37 0.05 7 412 36.0 Call 1.10 1.18 1.13 -0.01 11 212 37.0 Call 0.95 1.03 1.00 0.01 102 66 38.0 Call 0.83 0.91 0.86 -0.01 33 307 39.0 Call 0.73 0.80 0.75 -0.01 10 111 40.0 Call 0.63 0.70 0.69 0.03 23 991 41.0 Call 0.57 0.62 0.66 0.06 2 7 42.0 Call 0.50 0.56 0.53 0.00 94 15 43.0 Call 0.44 0.49 0.63 0.17 0 14 44.0 Call 0.39 0.44 0.57 0.16 0 3 45.0 Call 0.35 0.40 0.40 0.03 3 17 46.0 Call 0.31 0.36 0.44 0.10 0 81 47.0 Call 0.28 0.33 0.40 0.09 1 41 48.0 Call 0.25 0.30 0.31 0.04 54 88 49.0 Call 0.22 0.28 0.35 0.10 34 246 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.13 0.25 0.19 0.00 24 12 18.0 Put 0.15 0.28 0.24 0.03 0 2 19.0 Put 0.28 0.31 0.27 -0.03 1 4 20.0 Put 0.37 0.41 0.38 -0.01 62 453 21.0 Put 0.50 0.55 0.53 0.00 46 280 22.0 Put 0.66 0.72 0.68 -0.01 56 520 23.0 Put 0.87 0.93 0.91 0.01 89 234 24.0 Put 1.13 1.18 1.14 -0.01 79 79 25.0 Put 1.43 1.49 1.46 0.00 198 703 26.0 Put 1.79 1.84 1.82 0.00 121 686 27.0 Put 2.20 2.26 2.23 0.00 6 294 28.0 Put 2.66 2.75 2.68 -0.03 168 241 29.0 Put 3.15 3.30 3.20 -0.02 9 163 30.0 Put 3.75 3.85 3.69 -0.14 8 264 31.0 Put 4.35 4.50 3.89 -0.57 4 454 32.0 Put 5.05 5.20 5.07 -0.09 26 100 33.0 Put 5.80 5.90 4.95 -0.93 7 62 34.0 Put 6.55 6.70 5.71 -0.94 1 48 35.0 Put 7.35 7.50 7.40 -0.06 2 105 36.0 Put 8.20 8.30 7.74 -0.54 23 24 37.0 Put 9.05 9.20 9.02 -0.11 14 33 38.0 Put 9.90 10.05 9.21 -0.80 34 12 39.0 Put 10.80 10.95 9.75 -1.16 4 14 40.0 Put 11.70 11.90 11.77 -0.04 5 71 41.0 Put 12.60 12.75 12.05 -0.69 1 11 42.0 Put 13.55 13.70 12.36 -1.31 4 9 43.0 Put 14.50 14.65 0.00 0.00 0 0 44.0 Put 15.45 15.60 14.70 -0.86 0 1 45.0 Put 16.40 16.55 0.00 0.00 0 0 46.0 Put 17.25 17.70 0.00 0.00 0 0 47.0 Put 18.25 18.60 0.00 0.00 0 0 48.0 Put 19.25 19.50 0.00 0.00 0 0 49.0 Put 20.25 20.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 74 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 12.90 13.85 14.50 1.25 0 30 17.0 Call 12.00 12.90 15.75 3.46 0 50 18.0 Call 11.10 12.05 0.00 0.00 0 0 19.0 Call 10.25 11.15 0.00 0.00 0 0 20.0 Call 9.45 10.20 9.90 0.15 11 473 21.0 Call 8.65 9.50 9.80 0.84 0 81 22.0 Call 7.90 8.75 9.20 1.00 0 3 23.0 Call 7.30 7.45 7.35 -0.10 41 21 24.0 Call 6.60 6.85 8.40 1.59 0 98 25.0 Call 5.95 6.25 6.20 0.03 59 557 26.0 Call 5.35 5.85 6.45 0.86 0 66 27.0 Call 4.80 5.25 5.00 -0.06 2 166 28.0 Call 4.30 4.75 5.20 0.65 0 281 29.0 Call 3.90 4.30 4.23 0.15 356 336 30.0 Call 3.55 3.65 3.60 0.00 694 4,544 31.0 Call 3.10 3.40 3.30 0.06 11 489 32.0 Call 2.81 2.95 2.85 -0.03 14 555 33.0 Call 2.52 2.65 2.61 0.03 21 178 34.0 Call 2.26 2.38 2.36 0.04 25 536 35.0 Call 1.99 2.14 2.10 0.04 160 2,025 36.0 Call 1.81 1.93 1.86 -0.01 25 614 37.0 Call 1.63 1.72 1.69 0.01 48 446 38.0 Call 1.44 1.58 1.66 0.12 17 1,010 39.0 Call 1.30 1.42 1.37 -0.04 4 616 40.0 Call 1.19 1.29 1.25 -0.03 126 3,549 41.0 Call 1.10 1.18 1.11 -0.05 14 450 42.0 Call 0.97 1.07 1.03 -0.01 5 1,467 43.0 Call 0.88 0.98 0.98 0.05 204 1,133 44.0 Call 0.81 0.89 0.86 0.01 42 3,408 45.0 Call 0.76 0.81 0.78 0.00 411 18,094 46.0 Call 0.68 0.76 0.82 0.10 7 202 47.0 Call 0.63 0.71 0.91 0.24 0 1,346 48.0 Call 0.57 0.65 0.82 0.21 0 224 49.0 Call 0.53 0.62 0.97 0.40 0 120 50.0 Call 0.49 0.57 0.51 -0.02 261 5,036 51.0 Call 0.46 0.59 0.63 0.13 0 111 52.0 Call 0.43 0.50 0.59 0.12 0 186 53.0 Call 0.40 0.56 0.55 0.10 0 97 54.0 Call 0.39 0.45 0.47 0.05 200 144 55.0 Call 0.35 0.42 0.44 0.05 92 2,041 56.0 Call 0.34 0.40 0.45 0.08 2 718 57.0 Call 0.31 0.37 0.38 0.04 101 58 58.0 Call 0.30 0.36 0.44 0.11 0 226 59.0 Call 0.28 0.34 0.41 0.10 0 54 60.0 Call 0.28 0.31 0.30 0.00 157 5,667 61.0 Call 0.26 0.31 0.36 0.08 0 164 62.0 Call 0.24 0.30 0.34 0.07 0 164 63.0 Call 0.24 0.29 0.44 0.18 0 44 64.0 Call 0.22 0.29 0.33 0.08 0 211 65.0 Call 0.22 0.26 0.26 0.02 234 10,586 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.25 0.32 0.26 -0.03 0 734 17.0 Put 0.28 0.37 0.37 0.04 75 542 18.0 Put 0.38 0.58 0.40 -0.07 0 558 19.0 Put 0.57 0.65 0.60 -0.01 2 234 20.0 Put 0.75 0.83 0.79 0.00 47 1,377 21.0 Put 0.95 1.04 1.00 0.00 4 626 22.0 Put 1.20 1.28 1.25 0.01 10 179 23.0 Put 1.48 1.55 1.47 -0.02 13 104 24.0 Put 1.80 1.89 1.63 -0.22 0 502 25.0 Put 2.16 2.25 2.21 0.00 128 1,657 26.0 Put 2.58 2.67 2.69 0.06 6 642 27.0 Put 3.00 3.20 3.12 0.02 7 203 28.0 Put 3.45 3.70 3.50 -0.09 642 1,070 29.0 Put 4.00 4.25 4.10 -0.01 37 288 30.0 Put 4.60 4.85 4.63 -0.01 54 2,117 31.0 Put 5.15 5.45 5.30 0.02 4 525 32.0 Put 5.75 6.15 5.70 -0.22 16 1,176 33.0 Put 6.60 6.85 6.40 -0.22 2 408 34.0 Put 7.30 7.60 6.99 -0.37 0 348 35.0 Put 8.00 8.35 8.22 0.12 36 674 36.0 Put 8.80 9.15 8.34 -0.57 0 613 37.0 Put 9.65 9.95 8.87 -0.85 1 280 38.0 Put 10.45 10.80 9.86 -0.72 1 665 39.0 Put 11.45 11.65 11.08 -0.37 5 814 40.0 Put 12.30 12.50 11.62 -0.70 0 5,970 41.0 Put 13.20 13.40 12.52 -0.68 1 149 42.0 Put 14.05 14.30 13.75 -0.33 14 357 43.0 Put 14.60 15.25 15.00 0.03 1 193 44.0 Put 15.35 16.15 15.20 -0.69 0 278 45.0 Put 16.30 17.05 16.05 -0.78 0 181 46.0 Put 17.20 18.00 15.65 -2.12 0 105 47.0 Put 18.15 19.00 17.68 -1.03 35 144 48.0 Put 19.10 19.90 15.75 -3.91 0 93 49.0 Put 20.05 20.90 19.25 -1.37 0 28 50.0 Put 21.00 21.85 20.85 -0.73 0 730 51.0 Put 21.95 22.75 21.34 -1.21 10 11 52.0 Put 22.90 23.75 18.75 -4.77 0 149 53.0 Put 23.90 24.90 22.35 -2.14 0 21 54.0 Put 24.85 25.85 20.95 -4.52 0 20 55.0 Put 26.25 26.75 23.65 -2.79 0 754 56.0 Put 26.80 27.75 26.20 -1.22 10 24 57.0 Put 27.80 29.00 21.50 -6.89 0 216 58.0 Put 28.75 29.75 27.10 -2.28 0 1 59.0 Put 29.75 30.65 30.23 -0.13 250 250 60.0 Put 30.80 31.95 31.23 -0.12 250 770 61.0 Put 31.70 32.65 0.00 0.00 0 0 62.0 Put 32.70 33.65 25.60 -7.73 0 157 63.0 Put 33.70 34.65 0.00 0.00 0 0 64.0 Put 34.65 35.90 0.00 0.00 0 0 65.0 Put 35.65 36.60 35.53 -0.77 0 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 87 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.10 10.20 10.18 1.80 0 7 23.0 Call 7.50 7.75 10.60 2.86 0 9 24.0 Call 6.85 7.10 7.95 0.85 18 17 25.0 Call 6.10 6.80 8.45 1.93 0 7 26.0 Call 5.65 6.15 7.50 1.54 0 15 27.0 Call 5.15 5.80 6.64 1.25 0 3 28.0 Call 4.65 5.20 4.95 0.06 1 79 29.0 Call 4.20 4.50 4.45 0.07 4 9 30.0 Call 3.85 4.00 3.90 -0.10 14 254 31.0 Call 3.45 3.95 4.35 0.70 1 505 32.0 Call 3.10 3.45 4.06 0.77 1 44 33.0 Call 2.85 3.05 3.00 0.05 6 85 34.0 Call 2.57 2.73 2.72 0.07 6 404 35.0 Call 2.32 2.48 2.50 0.10 3 175 36.0 Call 2.10 2.26 2.10 -0.08 6 140 37.0 Call 1.91 2.06 2.12 0.14 24 226 38.0 Call 1.70 1.88 1.94 0.15 15 664 39.0 Call 1.51 1.71 2.02 0.41 1 235 40.0 Call 1.39 1.53 1.50 0.03 189 1,772 41.0 Call 1.23 1.44 1.65 0.29 1 1,319 42.0 Call 0.97 1.32 1.54 0.30 0 307 43.0 Call 1.01 1.22 1.20 0.07 6 106 44.0 Call 0.83 1.12 1.33 0.32 10 71 45.0 Call 0.60 1.04 1.14 0.24 0 4,951 46.0 Call 0.68 0.96 1.08 0.26 0 130 47.0 Call 0.59 0.89 1.00 0.25 0 42 48.0 Call 0.60 0.83 1.20 0.50 0 60 49.0 Call 0.49 0.77 0.81 0.16 96 44 50.0 Call 0.52 0.72 0.72 0.11 23 529 51.0 Call 0.35 0.68 0.65 0.09 0 14 52.0 Call 0.42 0.64 0.99 0.48 0 164 53.0 Call 0.30 0.59 0.99 0.53 0 29 54.0 Call 0.32 0.50 0.50 0.07 1 127 55.0 Call 0.30 0.53 0.55 0.14 0 174 56.0 Call 0.32 0.49 0.45 0.05 14 788 60.0 Call 0.28 0.63 0.40 0.05 1 6,103 65.0 Call 0.22 0.32 0.33 0.05 85 591 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 0.98 1.49 1.23 -0.15 6 861 23.0 Put 1.69 1.81 1.71 -0.03 0 984 24.0 Put 2.05 2.14 2.12 0.02 252 899 25.0 Put 2.45 2.57 2.30 -0.22 6 110 26.0 Put 2.89 3.10 2.94 -0.02 4 78 27.0 Put 3.20 3.50 3.39 0.00 1 19 28.0 Put 3.70 4.10 3.91 0.02 17 130 29.0 Put 4.10 4.65 4.40 0.02 3 78 30.0 Put 5.00 5.25 5.10 0.10 43 155 31.0 Put 5.30 5.85 5.60 -0.05 0 75 32.0 Put 5.85 6.50 5.50 -0.80 0 15 33.0 Put 6.90 7.20 6.79 -0.16 1 169 34.0 Put 7.65 7.95 7.46 -0.19 6 96 35.0 Put 8.25 8.70 7.61 -0.79 1 77 36.0 Put 9.00 9.45 9.10 -0.08 17 49 37.0 Put 9.85 10.25 9.51 -0.48 1 19 38.0 Put 10.65 11.10 10.32 -0.48 0 67 39.0 Put 11.60 12.20 10.98 -0.64 1 45 40.0 Put 12.45 12.80 12.35 -0.13 20 216 41.0 Put 13.35 13.60 13.29 -0.07 0 42 42.0 Put 14.25 14.50 13.79 -0.46 0 12 43.0 Put 13.20 15.45 14.60 -0.54 0 26 44.0 Put 14.10 16.30 15.41 -0.61 0 43 45.0 Put 15.00 17.20 16.11 -0.80 0 14 46.0 Put 15.90 18.15 17.50 -0.33 0 41 47.0 Put 17.00 19.25 17.75 -1.02 35 3 48.0 Put 17.80 20.10 16.00 -3.72 0 1 49.0 Put 18.75 21.15 16.60 -4.07 0 30 50.0 Put 19.70 22.15 18.70 -2.92 0 14 51.0 Put 20.65 22.90 18.50 -4.08 0 14 52.0 Put 21.60 23.85 19.35 -4.18 0 10 53.0 Put 22.55 24.85 20.25 -4.24 0 5 54.0 Put 23.55 25.80 21.10 -4.35 0 27 55.0 Put 24.50 26.85 22.00 -4.44 0 26 56.0 Put 25.50 28.20 23.10 -4.32 0 247 60.0 Put 30.40 32.25 31.00 -0.37 1 6,050 65.0 Put 34.30 37.10 30.50 -5.81 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 101 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 26.0 Call 0.00 0.00 0.00 0.00 0 0 27.0 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 0.00 0.00 0.00 0.00 0 0 29.0 Call 0.00 0.00 0.00 0.00 0 0 30.0 Call 0.00 0.00 0.00 0.00 0 0 31.0 Call 0.00 0.00 0.00 0.00 0 0 32.0 Call 0.00 0.00 0.00 0.00 0 0 33.0 Call 0.00 0.00 0.00 0.00 0 0 34.0 Call 0.00 0.00 0.00 0.00 0 0 35.0 Call 0.00 0.00 0.00 0.00 0 0 36.0 Call 0.00 0.00 0.00 0.00 0 0 37.0 Call 0.00 0.00 0.00 0.00 0 0 38.0 Call 0.00 0.00 0.00 0.00 0 0 39.0 Call 0.00 0.00 0.00 0.00 0 0 40.0 Call 0.00 0.00 0.00 0.00 0 0 41.0 Call 0.00 0.00 0.00 0.00 0 0 42.0 Call 0.00 0.00 0.00 0.00 0 0 43.0 Call 0.00 0.00 0.00 0.00 0 0 44.0 Call 0.00 0.00 0.00 0.00 0 0 45.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 26.0 Put 0.00 0.00 0.00 0.00 0 0 27.0 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 0.00 0.00 0.00 0.00 0 0 29.0 Put 0.00 0.00 0.00 0.00 0 0 30.0 Put 0.00 0.00 0.00 0.00 0 0 31.0 Put 0.00 0.00 0.00 0.00 0 0 32.0 Put 0.00 0.00 0.00 0.00 0 0 33.0 Put 0.00 0.00 0.00 0.00 0 0 34.0 Put 0.00 0.00 0.00 0.00 0 0 35.0 Put 0.00 0.00 0.00 0.00 0 0 36.0 Put 0.00 0.00 0.00 0.00 0 0 37.0 Put 0.00 0.00 0.00 0.00 0 0 38.0 Put 0.00 0.00 0.00 0.00 0 0 39.0 Put 0.00 0.00 0.00 0.00 0 0 40.0 Put 0.00 0.00 0.00 0.00 0 0 41.0 Put 0.00 0.00 0.00 0.00 0 0 42.0 Put 0.00 0.00 0.00 0.00 0 0 43.0 Put 0.00 0.00 0.00 0.00 0 0 44.0 Put 0.00 0.00 0.00 0.00 0 0 45.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 137 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 26.0 Call 0.00 0.00 0.00 0.00 0 0 27.0 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 0.00 0.00 0.00 0.00 0 0 29.0 Call 0.00 0.00 0.00 0.00 0 0 30.0 Call 0.00 0.00 0.00 0.00 0 0 31.0 Call 0.00 0.00 0.00 0.00 0 0 32.0 Call 0.00 0.00 0.00 0.00 0 0 33.0 Call 0.00 0.00 0.00 0.00 0 0 34.0 Call 0.00 0.00 0.00 0.00 0 0 35.0 Call 0.00 0.00 0.00 0.00 0 0 36.0 Call 0.00 0.00 0.00 0.00 0 0 37.0 Call 0.00 0.00 0.00 0.00 0 0 38.0 Call 0.00 0.00 0.00 0.00 0 0 39.0 Call 0.00 0.00 0.00 0.00 0 0 40.0 Call 0.00 0.00 0.00 0.00 0 0 41.0 Call 0.00 0.00 0.00 0.00 0 0 42.0 Call 0.00 0.00 0.00 0.00 0 0 43.0 Call 0.00 0.00 0.00 0.00 0 0 44.0 Call 0.00 0.00 0.00 0.00 0 0 45.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 26.0 Put 0.00 0.00 0.00 0.00 0 0 27.0 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 0.00 0.00 0.00 0.00 0 0 29.0 Put 0.00 0.00 0.00 0.00 0 0 30.0 Put 0.00 0.00 0.00 0.00 0 0 31.0 Put 0.00 0.00 0.00 0.00 0 0 32.0 Put 0.00 0.00 0.00 0.00 0 0 33.0 Put 0.00 0.00 0.00 0.00 0 0 34.0 Put 0.00 0.00 0.00 0.00 0 0 35.0 Put 0.00 0.00 0.00 0.00 0 0 36.0 Put 0.00 0.00 0.00 0.00 0 0 37.0 Put 0.00 0.00 0.00 0.00 0 0 38.0 Put 0.00 0.00 0.00 0.00 0 0 39.0 Put 0.00 0.00 0.00 0.00 0 0 40.0 Put 0.00 0.00 0.00 0.00 0 0 41.0 Put 0.00 0.00 0.00 0.00 0 0 42.0 Put 0.00 0.00 0.00 0.00 0 0 43.0 Put 0.00 0.00 0.00 0.00 0 0 44.0 Put 0.00 0.00 0.00 0.00 0 0 45.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 165 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.25 13.85 13.85 0.06 1 3 17.0 Call 12.55 14.90 0.00 0.00 0 0 18.0 Call 11.80 14.15 13.00 0.83 0 3 19.0 Call 10.95 13.40 14.00 2.49 0 8 20.0 Call 10.20 12.70 12.20 1.34 0 44 21.0 Call 9.70 10.70 10.00 -0.21 1 27 22.0 Call 9.00 9.45 10.05 0.47 0 11 23.0 Call 8.45 8.85 9.12 0.16 1 6 24.0 Call 7.90 8.65 11.35 3.01 0 2 25.0 Call 7.20 7.80 7.65 -0.09 19 297 26.0 Call 6.90 7.65 8.27 0.99 0 23 27.0 Call 6.40 7.30 7.52 0.69 0 14 28.0 Call 6.00 6.80 7.05 0.67 0 46 29.0 Call 5.50 6.40 5.92 0.00 2 87 30.0 Call 5.25 5.55 5.50 0.03 49 521 31.0 Call 4.85 5.40 5.00 -0.07 3 44 32.0 Call 4.20 4.90 5.51 0.84 0 162 33.0 Call 4.20 4.70 4.40 0.00 21 99 34.0 Call 4.00 4.25 4.13 0.00 32 151 35.0 Call 3.80 3.90 3.85 -0.01 10 522 36.0 Call 3.45 4.00 3.92 0.27 1 88 37.0 Call 3.15 3.80 3.85 0.41 0 111 38.0 Call 3.00 3.70 3.65 0.41 0 186 39.0 Call 2.79 3.35 3.51 0.48 0 153 40.0 Call 2.63 2.87 2.82 0.00 104 722 41.0 Call 2.42 3.20 2.75 0.11 1 79 42.0 Call 2.24 2.70 2.42 -0.04 1 957 43.0 Call 2.13 2.40 2.74 0.45 0 90 44.0 Call 2.02 2.25 2.12 -0.01 1 235 45.0 Call 1.81 2.18 2.10 0.10 2 243 46.0 Call 1.75 2.01 2.71 0.83 0 13 47.0 Call 1.66 1.90 4.00 2.21 0 12 48.0 Call 1.59 1.80 3.00 1.30 0 370 49.0 Call 1.50 1.76 2.27 0.67 0 42 50.0 Call 1.36 1.67 1.56 0.05 217 1,248 51.0 Call 1.22 1.53 1.96 0.54 0 12 52.0 Call 1.20 1.51 2.38 1.04 0 132 53.0 Call 1.16 1.37 2.77 1.50 0 68 54.0 Call 1.12 1.31 4.70 3.49 0 122 55.0 Call 1.02 1.24 1.50 0.36 1 247 56.0 Call 0.97 1.18 1.64 0.56 0 53 57.0 Call 0.94 1.12 4.20 3.17 0 18 58.0 Call 0.87 1.07 2.27 1.29 0 39 59.0 Call 0.84 1.04 3.90 2.97 0 21 60.0 Call 0.79 0.98 0.90 0.02 22 489 61.0 Call 0.69 0.97 1.36 0.53 0 57 62.0 Call 0.62 0.92 1.30 0.52 0 47 63.0 Call 0.64 0.88 1.20 0.45 0 143 64.0 Call 0.52 0.84 0.93 0.22 0 46 65.0 Call 0.65 0.79 0.80 0.12 4 2,177 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.70 0.88 0.77 -0.02 11 75 17.0 Put 0.68 1.18 1.05 0.12 0 34 18.0 Put 0.97 1.37 1.22 0.05 0 2 19.0 Put 1.34 1.61 1.56 0.05 0 140 20.0 Put 1.80 1.98 1.88 0.02 80 412 21.0 Put 2.13 2.28 2.19 -0.02 4 410 22.0 Put 2.49 2.66 2.47 -0.11 1 29 23.0 Put 2.90 3.05 2.77 -0.19 0 904 24.0 Put 3.10 3.50 3.36 0.02 0 34 25.0 Put 3.20 4.10 3.52 -0.22 23 231 26.0 Put 3.70 4.50 4.10 -0.18 0 212 27.0 Put 4.75 5.00 4.70 -0.13 0 416 28.0 Put 5.30 5.65 5.47 0.09 3 95 29.0 Put 5.55 6.20 5.76 -0.16 0 382 30.0 Put 6.05 6.80 6.50 0.03 44 725 31.0 Put 7.15 7.50 7.10 0.03 1 69 32.0 Put 7.40 8.15 7.45 -0.22 20 73 33.0 Put 8.10 8.80 7.45 -0.95 0 285 34.0 Put 8.80 9.60 9.15 0.02 11 11 35.0 Put 9.65 10.25 9.78 -0.08 0 193 36.0 Put 10.45 11.00 10.75 0.10 0 57 37.0 Put 11.30 11.85 11.00 -0.44 0 27 38.0 Put 12.25 12.65 12.03 -0.21 0 35 39.0 Put 13.05 13.45 12.70 -0.33 0 29 40.0 Put 13.80 14.20 13.53 -0.29 0 443 41.0 Put 14.50 15.00 11.50 -3.14 0 12 42.0 Put 15.20 15.85 14.60 -0.87 0 31 43.0 Put 16.10 16.70 14.33 -1.96 0 41 44.0 Put 17.10 17.65 18.07 0.93 0 205 45.0 Put 18.10 18.45 15.88 -2.12 0 81 46.0 Put 19.00 19.30 0.00 0.00 0 0 47.0 Put 19.85 20.25 14.92 -4.87 0 1 48.0 Put 20.80 21.15 16.00 -4.70 0 1 49.0 Put 21.75 22.10 0.00 0.00 0 0 50.0 Put 20.70 22.90 23.10 0.59 0 601 51.0 Put 21.60 23.80 24.00 0.58 0 110 52.0 Put 22.50 24.75 24.10 -0.25 0 50 53.0 Put 23.45 25.65 20.70 -4.58 0 1 54.0 Put 24.35 26.60 0.00 0.00 0 0 55.0 Put 25.30 27.50 25.95 -1.19 0 1 56.0 Put 26.25 28.45 0.00 0.00 0 0 57.0 Put 27.20 29.40 0.00 0.00 0 0 58.0 Put 28.15 30.40 30.45 0.46 0 3 59.0 Put 29.10 31.45 0.00 0.00 0 0 60.0 Put 30.05 32.25 24.43 -7.46 0 42 61.0 Put 31.00 33.20 0.00 0.00 0 0 62.0 Put 31.95 34.15 31.23 -2.57 0 10 63.0 Put 32.90 35.30 32.15 -2.61 0 9 64.0 Put 33.90 36.20 0.00 0.00 0 0 65.0 Put 34.85 37.20 28.60 -8.09 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 178 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.00 11.40 10.20 0.57 0 19 23.0 Call 8.35 9.05 9.90 0.85 0 18 24.0 Call 7.60 8.65 9.65 1.18 0 5 25.0 Call 7.25 8.30 0.00 0.00 0 0 26.0 Call 7.00 7.75 8.20 0.73 0 44 27.0 Call 6.55 7.45 8.90 1.86 0 76 28.0 Call 6.15 6.95 8.70 2.08 0 49 29.0 Call 5.70 6.60 6.00 -0.19 5 7 30.0 Call 5.30 6.05 5.60 -0.16 5 146 31.0 Call 5.00 6.00 6.00 0.62 0 22 32.0 Call 4.60 5.40 6.19 1.20 0 81 33.0 Call 4.35 4.75 5.00 0.40 2 88 34.0 Call 4.10 4.75 5.20 0.86 0 142 35.0 Call 3.75 4.45 4.64 0.56 0 76 36.0 Call 3.50 4.05 4.45 0.64 0 49 37.0 Call 3.25 3.90 5.00 1.37 0 55 38.0 Call 3.00 3.90 3.85 0.41 0 54 39.0 Call 3.00 3.50 4.00 0.74 0 52 40.0 Call 2.76 3.50 3.40 0.33 0 260 41.0 Call 2.58 3.35 3.20 0.31 0 111 42.0 Call 2.46 3.10 3.45 0.75 0 42 43.0 Call 2.24 2.66 4.23 1.71 0 57 44.0 Call 2.17 2.52 3.50 1.14 0 52 45.0 Call 2.04 2.34 2.47 0.22 40 176 46.0 Call 1.92 2.19 2.95 0.81 0 37 47.0 Call 1.83 2.17 2.82 0.80 0 53 48.0 Call 1.68 1.95 2.04 0.13 3 539 49.0 Call 1.61 1.87 3.00 1.21 0 12 50.0 Call 1.62 1.80 1.75 0.07 4 336 51.0 Call 1.43 1.67 6.10 4.52 0 1 52.0 Call 1.34 1.59 1.70 0.23 0 60 53.0 Call 1.29 1.52 2.50 1.10 0 46 54.0 Call 1.20 1.45 1.46 0.13 1 14 55.0 Call 1.13 1.37 2.25 0.97 0 266 56.0 Call 1.19 1.30 1.50 0.26 0 74 60.0 Call 0.98 1.10 1.28 0.24 0 351 65.0 Call 0.80 0.89 0.88 0.04 3 1,599 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.08 2.83 2.62 0.02 0 5 23.0 Put 3.00 3.40 3.50 0.47 0 4 24.0 Put 3.15 3.70 3.43 -0.02 3 4 25.0 Put 3.20 4.20 3.88 0.01 0 5 26.0 Put 3.90 4.70 4.26 -0.18 0 278 27.0 Put 4.95 5.25 4.95 -0.07 2 5 28.0 Put 5.40 5.85 5.00 -0.59 10 28 29.0 Put 5.65 6.40 5.82 -0.35 0 228 30.0 Put 6.20 7.05 6.50 -0.24 0 21 31.0 Put 6.80 7.70 7.10 -0.25 0 49 32.0 Put 7.45 8.35 6.59 -1.37 0 50 33.0 Put 8.20 9.10 7.09 -1.48 0 88 34.0 Put 8.95 9.80 9.37 0.06 0 55 35.0 Put 9.80 10.50 9.57 -0.48 7 29 36.0 Put 10.50 11.25 10.64 -0.15 0 15 37.0 Put 11.25 12.10 12.00 0.40 0 310 38.0 Put 12.20 12.75 12.13 -0.29 2 30 39.0 Put 12.95 13.60 12.82 -0.41 0 26 40.0 Put 13.70 14.50 13.48 -0.57 0 18 41.0 Put 14.50 15.25 12.30 -2.57 0 1 42.0 Put 15.35 16.05 0.00 0.00 0 0 43.0 Put 16.25 16.90 12.80 -3.70 0 2 44.0 Put 17.15 17.80 17.75 0.41 0 3 45.0 Put 18.10 18.70 16.20 -2.03 0 1 46.0 Put 19.10 19.55 0.00 0.00 0 0 47.0 Put 20.00 20.40 0.00 0.00 0 0 48.0 Put 20.95 21.30 0.00 0.00 0 0 49.0 Put 21.90 22.20 0.00 0.00 0 0 50.0 Put 22.80 23.15 18.55 -4.12 0 2 51.0 Put 21.80 24.05 0.00 0.00 0 0 52.0 Put 22.70 24.90 0.00 0.00 0 0 53.0 Put 23.65 25.80 0.00 0.00 0 0 54.0 Put 24.55 26.75 0.00 0.00 0 0 55.0 Put 25.50 27.65 26.90 -0.37 0 2 56.0 Put 26.40 28.60 27.80 -0.42 0 622 60.0 Put 30.20 33.20 29.20 -2.83 0 18 65.0 Put 34.95 37.95 32.20 -4.63 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 270 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.15 12.50 11.60 0.79 0 29 23.0 Call 9.65 10.20 12.05 2.01 0 43 24.0 Call 9.10 10.00 10.30 0.83 0 61 25.0 Call 8.65 9.55 10.95 1.88 0 163 26.0 Call 8.20 9.15 9.25 0.58 0 49 27.0 Call 7.75 8.70 8.70 0.43 0 16 28.0 Call 7.40 8.40 9.51 1.65 0 3 29.0 Call 7.00 7.90 8.40 0.94 2 22 30.0 Call 6.65 7.30 7.07 0.01 11 134 31.0 Call 6.25 7.45 7.20 0.47 0 8 32.0 Call 6.00 7.10 7.05 0.65 0 23 33.0 Call 5.70 6.25 8.75 2.68 0 196 34.0 Call 5.35 6.25 6.50 0.68 1 54 35.0 Call 5.15 6.05 5.71 0.14 11 18 36.0 Call 4.90 5.90 6.25 0.93 0 9 37.0 Call 4.60 5.55 6.80 1.73 0 35 38.0 Call 4.40 5.35 5.55 0.73 1 36 39.0 Call 4.20 4.85 5.05 0.48 0 38 40.0 Call 4.00 4.60 4.40 0.08 10 99 41.0 Call 3.70 4.75 4.20 0.02 5 539 42.0 Call 3.50 4.60 5.30 1.25 0 48 43.0 Call 3.40 4.50 5.45 1.54 0 122 44.0 Call 3.25 4.20 4.71 0.94 0 91 45.0 Call 3.10 4.10 4.25 0.62 0 125 46.0 Call 3.00 4.00 4.00 0.50 0 4 47.0 Call 2.81 3.90 4.25 0.87 0 31 48.0 Call 2.62 3.75 4.85 1.60 0 5 49.0 Call 2.72 3.50 7.80 4.67 0 4 50.0 Call 2.61 3.40 3.45 0.45 0 59 51.0 Call 2.45 3.35 3.00 0.12 0 61 52.0 Call 2.33 3.45 2.89 0.13 0 73 53.0 Call 2.24 3.30 2.69 0.06 1 22 54.0 Call 2.08 2.65 0.00 0.00 0 0 55.0 Call 2.01 2.57 2.68 0.30 0 20 56.0 Call 2.02 2.48 2.39 0.07 1 127 60.0 Call 1.57 3.40 2.21 0.10 0 39 65.0 Call 1.00 2.40 1.86 0.02 0 1,340 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.50 4.25 3.50 -0.37 1 72 23.0 Put 3.60 4.60 4.20 0.10 0 22 24.0 Put 4.00 5.05 5.27 0.74 0 1 25.0 Put 4.65 5.55 5.20 0.07 0 24 26.0 Put 5.40 6.10 5.57 -0.15 10 0 27.0 Put 5.75 6.90 0.00 0.00 0 0 28.0 Put 6.40 7.45 7.00 0.09 0 153 29.0 Put 7.00 8.05 7.44 -0.07 0 11 30.0 Put 7.70 8.65 8.03 -0.08 0 153 31.0 Put 8.40 9.30 8.55 -0.22 0 31 32.0 Put 9.15 10.00 9.27 -0.17 1 234 33.0 Put 10.05 10.90 9.80 -0.31 0 120 34.0 Put 10.55 11.30 10.19 -0.67 0 18 35.0 Put 11.15 12.15 11.57 -0.04 5 73 36.0 Put 11.65 13.15 11.94 -0.42 0 10 37.0 Put 12.30 13.75 13.17 0.06 0 15 38.0 Put 13.20 14.50 13.93 0.07 0 22 39.0 Put 14.00 15.45 14.09 -0.52 5 25 40.0 Put 14.70 16.00 15.19 -0.17 0 121 41.0 Put 15.50 16.85 17.05 0.83 0 4 42.0 Put 16.40 17.65 17.04 -0.04 0 221 43.0 Put 17.40 18.35 18.65 0.71 0 20 44.0 Put 18.25 19.30 19.65 0.85 0 1 45.0 Put 19.10 20.15 19.47 -0.19 0 38 46.0 Put 20.10 21.05 21.40 0.87 0 23 47.0 Put 20.85 21.80 22.25 0.84 0 7 48.0 Put 21.80 22.60 23.05 0.77 0 1 49.0 Put 22.60 23.60 0.00 0.00 0 0 50.0 Put 23.55 24.60 23.85 -0.18 0 1,166 51.0 Put 24.55 25.25 0.00 0.00 0 0 52.0 Put 25.60 26.20 26.60 0.82 0 2 53.0 Put 26.60 27.10 0.00 0.00 0 0 54.0 Put 27.50 27.95 0.00 0.00 0 0 55.0 Put 28.40 29.00 28.90 0.49 0 27 56.0 Put 29.35 29.80 29.35 0.00 0 1 60.0 Put 31.20 33.60 33.50 0.37 0 605 65.0 Put 35.90 38.95 38.50 0.64 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 361 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 26.0 Call 0.00 0.00 0.00 0.00 0 0 27.0 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 0.00 0.00 0.00 0.00 0 0 29.0 Call 0.00 0.00 0.00 0.00 0 0 30.0 Call 0.00 0.00 0.00 0.00 0 0 31.0 Call 0.00 0.00 0.00 0.00 0 0 32.0 Call 0.00 0.00 0.00 0.00 0 0 33.0 Call 0.00 0.00 0.00 0.00 0 0 34.0 Call 0.00 0.00 0.00 0.00 0 0 35.0 Call 0.00 0.00 0.00 0.00 0 0 36.0 Call 0.00 0.00 0.00 0.00 0 0 37.0 Call 0.00 0.00 0.00 0.00 0 0 38.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 26.0 Put 0.00 0.00 0.00 0.00 0 0 27.0 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 0.00 0.00 0.00 0.00 0 0 29.0 Put 0.00 0.00 0.00 0.00 0 0 30.0 Put 0.00 0.00 0.00 0.00 0 0 31.0 Put 0.00 0.00 0.00 0.00 0 0 32.0 Put 0.00 0.00 0.00 0.00 0 0 33.0 Put 0.00 0.00 0.00 0.00 0 0 34.0 Put 0.00 0.00 0.00 0.00 0 0 35.0 Put 0.00 0.00 0.00 0.00 0 0 36.0 Put 0.00 0.00 0.00 0.00 0 0 37.0 Put 0.00 0.00 0.00 0.00 0 0 38.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 382 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 14.45 16.40 15.55 0.53 1 70 17.0 Call 13.30 15.75 15.90 1.50 0 18 18.0 Call 12.80 15.10 14.00 0.22 1 31 19.0 Call 12.55 14.50 14.50 1.33 0 48 20.0 Call 12.00 12.55 12.31 -0.24 4 363 21.0 Call 11.50 12.05 12.75 0.81 0 94 22.0 Call 10.75 11.65 12.55 1.22 0 47 23.0 Call 10.50 11.35 11.10 0.18 3 46 24.0 Call 9.95 10.80 10.63 0.12 1 6 25.0 Call 9.60 10.25 10.20 0.09 20 360 26.0 Call 9.15 9.90 9.85 0.15 21 124 27.0 Call 8.80 9.95 10.35 1.05 0 13 28.0 Call 8.15 9.20 8.96 0.07 1 74 29.0 Call 7.95 8.80 10.40 1.91 0 7 30.0 Call 7.65 8.25 8.00 -0.08 35 1,242 31.0 Call 7.45 8.20 7.81 0.01 3 415 32.0 Call 7.15 7.70 7.93 0.42 9 161 33.0 Call 6.55 7.65 8.75 1.52 23 73 34.0 Call 6.45 7.35 6.90 -0.04 1 26 35.0 Call 6.10 7.05 6.45 -0.21 33 436 36.0 Call 6.10 6.85 6.80 0.36 2 122 37.0 Call 4.95 6.90 6.95 0.73 0 83 38.0 Call 5.60 6.75 6.60 0.60 1 132 39.0 Call 5.30 7.40 6.00 0.23 1 93 40.0 Call 5.15 5.80 5.60 0.05 6 932 41.0 Call 4.00 6.95 5.25 -0.08 5 166 42.0 Call 4.00 5.55 5.70 0.59 0 186 43.0 Call 4.20 5.30 4.80 -0.11 2 550 44.0 Call 4.55 5.15 5.70 0.91 1 1,604 45.0 Call 4.50 4.90 4.80 0.13 26 3,360 46.0 Call 3.05 6.45 7.25 2.70 0 24 47.0 Call 3.65 4.80 10.20 5.77 0 45 48.0 Call 3.50 4.80 5.65 1.34 20 530 49.0 Call 3.15 4.70 6.06 1.84 0 27 50.0 Call 3.70 4.45 4.08 -0.06 2 1,082 51.0 Call 3.00 6.00 4.70 0.64 0 59 52.0 Call 3.00 5.90 13.15 9.18 0 3 53.0 Call 3.00 4.50 5.75 1.86 0 15 54.0 Call 3.00 5.75 4.25 0.44 0 63 55.0 Call 3.05 4.00 3.70 -0.02 8 278 56.0 Call 3.00 5.50 4.75 1.11 0 11 57.0 Call 2.38 5.50 0.00 0.00 0 0 58.0 Call 2.70 4.50 3.90 0.43 0 84 59.0 Call 2.80 5.30 9.20 5.81 0 2 60.0 Call 3.00 3.35 3.27 -0.03 39 1,691 61.0 Call 2.61 4.30 3.68 0.46 0 4 62.0 Call 2.40 4.30 4.70 1.56 0 6 63.0 Call 2.39 3.35 3.26 0.21 1 133 64.0 Call 2.37 4.85 3.80 0.83 0 8 65.0 Call 2.25 2.99 2.73 -0.15 21 2,527 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 2.12 2.70 2.40 -0.01 2 185 17.0 Put 2.56 2.96 2.68 -0.11 0 6 18.0 Put 3.00 3.90 3.13 -0.05 6 14 19.0 Put 3.05 3.90 3.45 -0.11 2 193 20.0 Put 3.05 4.85 4.25 0.30 1 753 21.0 Put 3.05 6.00 4.70 0.36 0 442 22.0 Put 4.25 5.00 5.50 0.77 0 288 23.0 Put 4.95 5.75 6.12 0.80 0 7 24.0 Put 4.05 6.30 6.00 0.09 1 66 25.0 Put 6.35 7.00 6.00 -0.51 2 137 26.0 Put 6.70 7.50 7.04 -0.06 10 25 27.0 Put 7.55 8.10 7.80 0.11 2 16 28.0 Put 7.95 8.80 8.25 -0.04 0 11 29.0 Put 7.35 9.45 8.60 -0.28 5 33 30.0 Put 9.25 10.15 9.71 0.24 16 367 31.0 Put 9.85 10.80 10.35 0.16 0 95 32.0 Put 10.90 11.50 10.98 0.08 8 122 33.0 Put 10.20 13.75 12.50 0.89 0 17 34.0 Put 11.00 14.45 13.10 0.77 0 9 35.0 Put 12.85 13.80 12.98 -0.06 0 159 36.0 Put 12.95 15.20 14.46 0.64 0 32 37.0 Put 13.55 15.20 14.65 0.05 0 19 38.0 Put 14.35 17.05 16.60 1.23 0 839 39.0 Put 15.70 16.80 17.03 0.88 0 12 40.0 Put 16.70 17.50 17.00 0.08 0 278 41.0 Put 16.75 19.40 18.76 1.06 0 26 42.0 Put 17.50 20.20 15.90 -2.57 0 104 43.0 Put 19.00 20.10 17.98 -1.29 0 3 44.0 Put 19.20 21.70 20.94 0.79 0 200 45.0 Put 20.70 22.60 20.90 -0.12 0 235 46.0 Put 21.10 23.40 0.00 0.00 0 0 47.0 Put 21.80 24.25 0.00 0.00 0 0 48.0 Put 22.75 25.20 0.00 0.00 0 0 49.0 Put 23.60 25.95 0.00 0.00 0 0 50.0 Put 25.00 26.50 25.70 0.21 2 74 51.0 Put 25.60 27.65 0.00 0.00 0 0 52.0 Put 26.45 28.55 0.00 0.00 0 0 53.0 Put 27.50 28.90 0.00 0.00 0 0 54.0 Put 28.10 29.90 0.00 0.00 0 0 55.0 Put 29.40 31.15 0.00 0.00 0 0 56.0 Put 30.25 32.00 27.30 -3.67 0 1 57.0 Put 31.30 32.30 0.00 0.00 0 0 58.0 Put 32.00 33.70 0.00 0.00 0 0 59.0 Put 33.15 34.70 0.00 0.00 0 0 60.0 Put 34.00 35.45 34.70 0.08 2 1,732 61.0 Put 34.95 36.40 33.85 -1.69 0 484 62.0 Put 35.90 37.25 33.19 -3.26 0 288 63.0 Put 36.95 37.70 0.00 0.00 0 0 64.0 Put 37.95 38.70 0.00 0.00 0 0 65.0 Put 37.30 40.40 39.90 0.71 0 1,394 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 746 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 15.40 19.00 16.50 -0.75 0 124 17.0 Call 14.50 17.85 16.80 0.10 0 6 18.0 Call 14.20 17.35 16.45 0.30 0 5 19.0 Call 13.55 16.90 18.00 2.40 0 1 20.0 Call 14.10 15.05 14.45 -0.60 6 754 21.0 Call 13.20 14.50 14.50 0.00 1 209 22.0 Call 12.55 15.55 14.00 -0.14 1 25 23.0 Call 11.85 15.25 14.90 1.11 0 32 24.0 Call 11.20 14.85 21.00 7.57 0 6 25.0 Call 12.50 15.50 13.50 0.42 0 1,076 26.0 Call 11.50 14.00 13.10 0.38 3 69 27.0 Call 10.80 14.50 19.40 7.03 0 30 28.0 Call 10.50 14.40 12.72 0.71 0 41 29.0 Call 11.30 12.90 12.10 0.44 1 42 30.0 Call 11.10 11.50 11.20 -0.10 65 698 31.0 Call 9.05 11.25 11.80 0.85 20 356 32.0 Call 9.70 12.00 11.80 1.21 0 126 33.0 Call 8.70 10.90 11.05 0.81 0 86 34.0 Call 9.00 12.80 10.60 0.55 0 51 35.0 Call 9.65 10.35 10.00 0.13 2 257 36.0 Call 8.80 12.30 12.20 2.51 0 41 37.0 Call 8.00 11.85 10.21 0.70 0 81 38.0 Call 8.75 11.90 9.76 0.44 0 124 39.0 Call 7.50 11.65 9.80 0.66 0 67 40.0 Call 8.75 9.30 8.90 -0.06 1 1,103 41.0 Call 7.50 9.25 9.15 0.38 0 38 42.0 Call 7.75 9.10 8.55 -0.04 2 247 43.0 Call 7.15 9.25 8.71 0.30 0 315 44.0 Call 7.45 9.10 8.75 0.52 3 64 45.0 Call 7.00 8.75 8.39 0.35 1 334 46.0 Call 5.50 8.65 9.07 1.21 0 39 47.0 Call 5.50 10.35 7.50 -0.20 0 14 48.0 Call 5.50 10.25 13.85 6.30 0 20 49.0 Call 5.50 10.00 21.76 14.37 0 8 50.0 Call 6.70 7.80 7.20 -0.03 12 278 51.0 Call 5.00 9.70 15.00 7.93 0 26 52.0 Call 5.00 7.80 7.20 0.28 1 3 53.0 Call 5.00 7.70 15.50 8.70 0 1 54.0 Call 4.50 7.70 0.00 0.00 0 0 55.0 Call 6.50 7.50 6.55 -0.01 11 87 56.0 Call 4.50 7.20 15.20 8.75 0 35 57.0 Call 4.50 7.20 8.00 1.67 0 4 58.0 Call 5.50 6.95 8.30 2.09 0 23 59.0 Call 5.40 6.85 6.03 -0.06 0 13 60.0 Call 5.35 6.70 6.20 0.22 2 843 61.0 Call 4.00 6.75 7.77 1.91 0 8 62.0 Call 5.20 6.50 5.87 0.13 0 73 63.0 Call 5.10 6.45 6.40 0.78 0 240 64.0 Call 3.85 6.65 6.50 1.00 0 52 65.0 Call 4.90 5.80 5.27 -0.12 14 3,447 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 4.05 4.70 4.50 0.07 6 82 17.0 Put 4.10 5.55 5.00 0.13 12 4 18.0 Put 5.00 5.95 5.27 -0.04 0 2 19.0 Put 5.00 6.50 5.85 0.10 0 2 20.0 Put 5.90 6.80 5.70 -0.49 0 135 21.0 Put 6.40 7.55 7.58 0.95 0 98 22.0 Put 5.50 10.00 6.20 -1.06 0 13 23.0 Put 7.10 8.75 7.00 -0.90 0 17 24.0 Put 6.50 11.00 0.00 0.00 0 0 25.0 Put 9.05 10.05 9.64 0.47 15 1,542 26.0 Put 9.70 10.70 10.41 0.61 0 20 27.0 Put 8.50 12.90 11.02 0.58 0 5 28.0 Put 9.50 13.50 12.24 1.17 0 4 29.0 Put 10.70 12.70 12.75 1.04 0 30 30.0 Put 10.50 15.00 12.75 0.40 0 119 31.0 Put 12.00 15.50 0.00 0.00 0 0 32.0 Put 13.00 16.25 0.00 0.00 0 0 33.0 Put 15.10 15.80 0.00 0.00 0 0 34.0 Put 14.00 16.40 15.90 0.84 0 5 35.0 Put 14.70 17.50 15.00 -0.87 0 13 36.0 Put 15.40 18.10 0.00 0.00 0 0 37.0 Put 16.10 19.90 16.31 -1.18 0 12 38.0 Put 17.00 20.60 19.51 1.21 0 12 39.0 Put 17.55 21.40 20.60 1.49 0 25 40.0 Put 18.45 21.15 20.30 0.38 0 906 41.0 Put 19.00 22.90 18.80 -1.93 0 21 42.0 Put 19.80 22.85 20.95 -0.59 0 131 43.0 Put 20.60 23.95 21.00 -1.35 0 19 44.0 Put 22.80 25.20 24.79 1.63 32 11 45.0 Put 22.50 25.80 25.35 1.38 0 2 46.0 Put 23.00 26.20 0.00 0.00 0 0 47.0 Put 24.00 27.60 25.50 -0.12 0 6 48.0 Put 24.55 27.80 0.00 0.00 0 0 49.0 Put 26.00 29.20 0.00 0.00 0 0 50.0 Put 26.50 29.50 25.94 -2.18 0 37 51.0 Put 27.05 30.45 0.00 0.00 0 0 52.0 Put 28.00 31.20 0.00 0.00 0 0 53.0 Put 29.00 32.30 0.00 0.00 0 0 54.0 Put 30.00 33.00 0.00 0.00 0 0 55.0 Put 31.00 34.20 33.90 1.47 0 1 56.0 Put 32.00 35.10 34.60 1.30 0 4 57.0 Put 32.50 35.90 0.00 0.00 0 0 58.0 Put 33.50 36.80 36.59 1.53 0 8 59.0 Put 34.50 37.70 0.00 0.00 0 0 60.0 Put 35.50 38.50 38.77 1.96 0 385 61.0 Put 36.00 39.40 0.00 0.00 0 0 62.0 Put 37.00 40.30 40.25 1.68 0 9 63.0 Put 38.00 41.20 41.10 1.66 0 4 64.0 Put 39.00 42.25 0.00 0.00 0 0 65.0 Put 39.50 42.90 41.00 -0.20 0 218 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 04, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 29.74 29.76 29.75 0.80 2.76 2200X2200 29.75 29.65 407,919 Tue Jan 4 2022 9:57:04 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 7 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.55 14.10 0.00 0.00 0 0 17.0 Call 12.30 13.45 0.00 0.00 0 0 18.0 Call 11.30 12.10 0.00 0.00 0 0 19.0 Call 10.45 11.45 0.00 0.00 0 0 20.0 Call 9.75 10.10 9.65 0.69 1 56 21.0 Call 8.80 9.10 0.00 0.00 0 0 22.0 Call 7.75 8.10 7.70 0.74 3 3 23.0 Call 6.55 7.10 6.75 0.79 2 9 24.0 Call 5.55 6.10 5.85 0.87 9 21 25.0 Call 4.30 5.10 4.85 0.84 4 135 26.0 Call 3.35 4.30 3.05 -0.03 0 130 27.0 Call 2.97 3.10 2.86 0.64 6 186 28.0 Call 2.07 2.16 2.10 0.62 2 499 29.0 Call 1.26 1.32 1.28 0.39 38 1,049 30.0 Call 0.68 0.69 0.70 0.25 1,565 3,387 31.0 Call 0.32 0.35 0.34 0.11 935 2,470 31.5 Call 0.22 0.24 0.23 0.08 166 762 32.0 Call 0.15 0.17 0.16 0.05 56 1,853 32.5 Call 0.11 0.12 0.11 0.04 2 541 33.0 Call 0.08 0.09 0.08 0.03 28 2,311 33.5 Call 0.05 0.06 0.05 0.01 6 473 34.0 Call 0.05 0.06 0.04 0.01 37 408 34.5 Call 0.04 0.05 0.03 0.01 1 331 35.0 Call 0.03 0.04 0.04 0.02 3 1,154 35.5 Call 0.01 0.04 0.03 0.01 236 714 36.0 Call 0.02 0.03 0.03 0.01 13 666 36.5 Call 0.02 0.03 0.03 0.01 0 236 37.0 Call 0.02 0.03 0.03 0.01 2 353 37.5 Call 0.02 0.03 0.02 0.00 0 297 38.0 Call 0.01 0.02 0.01 -0.01 0 444 38.5 Call 0.01 0.03 0.03 0.01 0 74 39.0 Call 0.01 0.03 0.01 0.00 0 410 39.5 Call 0.01 0.03 0.02 0.01 0 137 40.0 Call 0.00 0.01 0.01 0.00 0 1,029 40.5 Call 0.00 0.03 0.02 0.01 0 58 41.0 Call 0.00 0.03 0.02 0.01 0 43 41.5 Call 0.00 0.03 0.04 0.03 0 57 42.0 Call 0.00 0.02 0.02 0.01 0 177 43.0 Call 0.00 0.03 0.03 0.02 0 229 44.0 Call 0.00 0.03 0.03 0.02 0 163 45.0 Call 0.00 0.03 0.03 0.03 0 399 46.0 Call 0.00 0.01 0.06 0.06 0 48 47.0 Call 0.00 0.01 0.05 0.05 0 230 48.0 Call 0.00 0.03 0.02 0.02 0 19 49.0 Call 0.00 0.03 0.04 0.04 0 74 50.0 Call 0.00 0.01 0.03 0.03 0 269 55.0 Call 0.00 0.01 0.01 0.01 0 1,601 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.02 0.03 0.03 0 56 17.0 Put 0.00 0.03 0.02 0.02 0 10 18.0 Put 0.00 0.03 0.03 0.03 0 35 19.0 Put 0.00 0.03 0.02 0.02 0 29 20.0 Put 0.00 0.02 0.02 0.02 0 332 21.0 Put 0.00 0.03 0.02 0.02 0 54 22.0 Put 0.00 0.02 0.02 0.02 0 102 23.0 Put 0.00 0.02 0.02 0.01 0 158 24.0 Put 0.00 0.02 0.02 0.00 1 343 25.0 Put 0.01 0.02 0.01 -0.04 6 1,056 26.0 Put 0.02 0.03 0.05 -0.07 55 1,844 27.0 Put 0.04 0.05 0.05 -0.22 264 1,687 28.0 Put 0.11 0.12 0.12 -0.40 13,027 15,429 29.0 Put 0.29 0.31 0.29 -0.64 1,143 3,224 30.0 Put 0.70 0.75 0.70 -0.80 89 4,547 31.0 Put 1.32 1.50 1.35 -0.92 13 2,241 31.5 Put 1.74 2.20 1.86 -0.84 8 1,115 32.0 Put 2.11 2.70 2.19 -0.96 4 1,432 32.5 Put 2.58 3.05 3.36 -0.26 0 105 33.0 Put 3.00 3.50 3.81 -0.28 0 134 33.5 Put 3.30 4.25 4.00 -0.58 0 275 34.0 Put 4.00 4.75 4.08 -0.99 1 585 34.5 Put 4.25 5.25 4.93 -0.64 0 24 35.0 Put 4.95 5.70 5.70 -0.37 0 79 35.5 Put 5.45 6.20 6.11 -0.46 0 5 36.0 Put 5.95 6.70 6.44 -0.63 1 175 36.5 Put 6.45 7.15 6.33 -1.23 0 23 37.0 Put 6.95 7.70 7.62 -0.44 0 55 37.5 Put 7.45 8.20 7.55 -1.01 0 11 38.0 Put 7.95 8.70 8.10 -0.96 0 99 38.5 Put 8.45 9.15 8.15 -1.41 0 105 39.0 Put 8.95 9.70 9.57 -0.49 0 59 39.5 Put 9.35 10.20 10.12 -0.44 0 42 40.0 Put 9.95 10.70 10.50 -0.56 0 20 40.5 Put 10.15 11.20 10.30 -1.26 0 5 41.0 Put 10.95 11.70 10.15 -1.91 0 18 41.5 Put 11.05 12.20 11.85 -0.71 0 1 42.0 Put 11.90 12.70 11.95 -1.11 1 7 43.0 Put 12.90 13.70 13.42 -0.63 0 8 44.0 Put 13.65 14.70 13.88 -1.17 0 2 45.0 Put 14.65 15.70 0.00 0.00 0 0 46.0 Put 15.65 16.70 0.00 0.00 0 0 47.0 Put 16.55 17.70 0.00 0.00 0 0 48.0 Put 17.65 18.70 0.00 0.00 0 0 49.0 Put 18.65 19.70 0.00 0.00 0 0 50.0 Put 19.95 20.70 0.00 0.00 0 0 55.0 Put 24.90 25.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.90 14.05 12.96 0.01 0 4 17.0 Call 12.85 13.05 0.00 0.00 0 0 18.0 Call 11.90 12.10 0.00 0.00 0 0 19.0 Call 10.75 11.10 0.00 0.00 0 0 20.0 Call 9.85 10.10 8.90 -0.05 0 1 21.0 Call 8.90 9.10 0.00 0.00 0 0 22.0 Call 7.95 8.10 8.35 1.37 0 1 23.0 Call 6.95 7.10 0.00 0.00 0 0 24.0 Call 6.00 6.15 0.00 0.00 0 0 25.0 Call 5.05 5.15 4.85 0.69 0 8 26.0 Call 4.10 4.25 3.29 -0.03 0 33 27.0 Call 3.25 3.40 2.54 -0.02 0 34 28.0 Call 2.49 2.56 2.50 0.59 28 221 29.0 Call 1.83 1.89 1.85 0.49 71 478 30.0 Call 1.29 1.34 1.32 0.37 136 823 31.0 Call 0.88 0.90 0.91 0.26 6 315 31.5 Call 0.72 0.76 0.74 0.21 3 99 32.0 Call 0.59 0.62 0.59 0.16 13 514 32.5 Call 0.47 0.50 0.49 0.14 32 169 33.0 Call 0.39 0.40 0.39 0.10 87 500 33.5 Call 0.31 0.34 0.24 0.00 0 59 34.0 Call 0.25 0.27 0.25 0.05 10 353 34.5 Call 0.20 0.22 0.20 0.04 0 324 35.0 Call 0.17 0.18 0.17 0.04 16 576 35.5 Call 0.13 0.15 0.13 0.02 2 36 36.0 Call 0.11 0.12 0.10 0.01 0 124 36.5 Call 0.09 0.10 0.19 0.11 0 82 37.0 Call 0.08 0.09 0.07 0.00 0 286 37.5 Call 0.06 0.08 0.05 -0.01 0 270 38.0 Call 0.05 0.07 0.05 0.00 0 176 38.5 Call 0.05 0.06 0.05 0.01 0 50 39.0 Call 0.04 0.05 0.04 0.00 0 142 39.5 Call 0.03 0.05 0.03 0.00 0 98 40.0 Call 0.03 0.04 0.03 0.00 0 403 40.5 Call 0.03 0.04 0.03 0.00 0 110 41.0 Call 0.02 0.03 0.03 0.00 0 510 41.5 Call 0.02 0.03 0.03 0.01 0 17 42.0 Call 0.02 0.03 0.02 0.00 0 38 43.0 Call 0.02 0.03 0.02 0.00 0 21 45.0 Call 0.00 0.03 0.03 0.01 0 265 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.03 0.03 0 112 17.0 Put 0.00 0.03 0.04 0.04 0 7 18.0 Put 0.00 0.03 0.17 0.17 0 1 19.0 Put 0.00 0.03 0.02 0.02 0 2 20.0 Put 0.01 0.03 0.03 0.02 0 170 21.0 Put 0.01 0.03 0.02 0.00 3 18 22.0 Put 0.02 0.03 0.04 0.00 0 278 23.0 Put 0.04 0.05 0.07 -0.01 0 3,424 24.0 Put 0.06 0.07 0.08 -0.05 5 4,597 25.0 Put 0.11 0.12 0.11 -0.12 15 3,608 26.0 Put 0.19 0.20 0.26 -0.13 1 4,653 27.0 Put 0.32 0.34 0.35 -0.28 63 4,639 28.0 Put 0.53 0.57 0.55 -0.43 98 1,408 29.0 Put 0.86 0.90 0.89 -0.54 128 4,786 30.0 Put 1.31 1.35 1.38 -0.64 9 789 31.0 Put 1.89 1.95 2.66 -0.05 0 133 31.5 Put 2.23 2.28 2.28 -0.82 10 98 32.0 Put 2.59 2.64 2.80 -0.70 2 111 32.5 Put 2.97 3.05 3.90 -0.02 0 43 33.0 Put 3.35 3.45 4.04 -0.32 0 109 33.5 Put 3.75 3.90 4.33 -0.47 0 15 34.0 Put 4.20 4.35 4.28 -0.98 1 53 34.5 Put 4.65 4.80 5.08 -0.65 0 6 35.0 Put 5.10 5.25 5.56 -0.64 0 112 35.5 Put 5.55 5.80 6.23 -0.45 0 42 36.0 Put 6.05 6.20 6.80 -0.36 0 62 36.5 Put 6.55 6.70 7.04 -0.61 0 18 37.0 Put 7.05 7.20 7.49 -0.64 0 40 37.5 Put 7.50 7.65 8.02 -0.60 0 27 38.0 Put 8.00 8.15 8.02 -1.10 0 52 38.5 Put 8.45 8.65 9.00 -0.61 0 41 39.0 Put 9.00 9.15 9.35 -0.76 0 84 39.5 Put 9.45 9.65 10.01 -0.59 0 11 40.0 Put 9.95 10.20 9.92 -1.18 0 60 40.5 Put 10.45 10.85 8.50 -3.10 0 12 41.0 Put 10.95 11.50 11.25 -0.84 0 11 41.5 Put 11.35 12.15 11.88 -0.71 0 3 42.0 Put 11.95 12.55 12.05 -1.04 0 11 43.0 Put 12.90 13.40 12.40 -1.69 0 1 45.0 Put 14.80 15.65 15.22 -0.87 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 17 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.90 14.10 14.75 1.80 0 2 17.0 Call 12.90 13.10 12.09 0.13 0 10 18.0 Call 11.95 12.10 10.85 -0.11 0 6 19.0 Call 10.95 11.15 10.20 0.23 0 28 20.0 Call 9.95 10.15 9.60 0.61 0 148 21.0 Call 8.95 9.15 10.15 2.14 0 1 22.0 Call 8.00 8.15 0.00 0.00 0 0 22.5 Call 6.95 7.70 14.80 8.22 0 3 23.0 Call 7.00 7.20 7.07 0.95 1 30 24.0 Call 6.10 6.25 5.75 0.53 0 1 25.0 Call 5.15 5.35 4.35 -0.02 0 579 26.0 Call 4.30 4.45 3.92 0.34 0 22 27.0 Call 3.55 3.65 2.90 0.03 0 754 28.0 Call 2.82 2.91 2.88 0.63 3 534 29.0 Call 2.19 2.28 2.25 0.52 126 658 30.0 Call 1.71 1.75 1.73 0.42 51 1,910 31.0 Call 1.28 1.33 1.27 0.28 5 1,552 31.5 Call 1.11 1.15 1.10 0.25 10 15 32.0 Call 0.95 0.99 0.94 0.21 68 1,535 32.5 Call 0.82 0.86 0.78 0.14 1 82 33.0 Call 0.70 0.74 0.73 0.19 19 868 33.5 Call 0.60 0.63 0.44 -0.03 0 175 34.0 Call 0.51 0.55 0.55 0.14 13 4,033 34.5 Call 0.44 0.47 0.33 -0.03 0 49 35.0 Call 0.38 0.40 0.37 0.06 10 2,675 36.0 Call 0.28 0.29 0.28 0.05 1 686 37.0 Call 0.21 0.22 0.22 0.04 8 1,872 38.0 Call 0.16 0.17 0.17 0.03 2 928 39.0 Call 0.12 0.13 0.13 0.02 10 1,929 40.0 Call 0.09 0.10 0.09 0.00 10 3,538 41.0 Call 0.07 0.08 0.09 0.01 0 918 42.0 Call 0.06 0.07 0.07 0.00 0 502 43.0 Call 0.05 0.06 0.07 0.01 0 457 44.0 Call 0.04 0.05 0.05 0.00 3 347 45.0 Call 0.04 0.05 0.05 0.00 0 3,294 46.0 Call 0.03 0.04 0.05 0.01 0 603 47.0 Call 0.03 0.04 0.05 0.01 0 422 48.0 Call 0.02 0.04 0.05 0.02 0 263 49.0 Call 0.02 0.03 0.03 0.00 0 314 50.0 Call 0.02 0.03 0.04 0.02 0 1,113 55.0 Call 0.02 0.03 0.03 0.02 0 3,680 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.03 0.02 0 2,301 17.0 Put 0.00 0.03 0.02 0.00 0 220 18.0 Put 0.01 0.03 0.04 0.01 0 254 19.0 Put 0.02 0.03 0.04 0.00 0 524 20.0 Put 0.03 0.04 0.04 -0.01 102 2,049 21.0 Put 0.05 0.06 0.07 -0.01 0 53 22.0 Put 0.08 0.09 0.12 0.00 0 460 22.5 Put 0.09 0.11 0.12 -0.03 0 190 23.0 Put 0.12 0.13 0.14 -0.05 1 187 24.0 Put 0.18 0.20 0.25 -0.04 0 342 25.0 Put 0.27 0.29 0.28 -0.16 25 3,367 26.0 Put 0.40 0.44 0.42 -0.23 183 205 27.0 Put 0.61 0.64 0.73 -0.21 134 1,781 28.0 Put 0.89 0.92 0.91 -0.41 78 802 29.0 Put 1.26 1.30 1.26 -0.55 106 3,510 30.0 Put 1.71 1.78 1.76 -0.63 101 3,707 31.0 Put 2.29 2.36 2.57 -0.50 2 1,030 31.5 Put 2.62 2.68 2.64 -0.79 1 7 32.0 Put 2.96 3.05 2.99 -0.82 302 789 32.5 Put 3.30 3.40 0.00 0.00 0 0 33.0 Put 3.65 3.80 3.80 -0.82 2 650 33.5 Put 4.05 4.20 3.00 -2.05 0 6 34.0 Put 4.50 4.60 5.53 0.04 0 249 34.5 Put 4.90 5.00 5.47 -0.46 0 4 35.0 Put 5.35 5.45 5.68 -0.71 4 1,486 36.0 Put 6.25 6.40 6.69 -0.62 1 223 37.0 Put 7.15 7.30 7.79 -0.47 0 344 38.0 Put 8.10 8.25 8.55 -0.66 1 210 39.0 Put 9.05 9.25 9.69 -0.50 0 146 40.0 Put 10.00 10.20 10.82 -0.35 0 443 41.0 Put 11.00 11.20 11.14 -1.02 1 128 42.0 Put 12.00 12.20 12.14 -1.01 1 84 43.0 Put 12.95 13.15 13.75 -0.39 0 51 44.0 Put 13.95 14.15 14.49 -0.64 0 187 45.0 Put 14.95 15.40 14.62 -1.50 0 110 46.0 Put 16.00 16.10 16.03 -1.09 0 24 47.0 Put 16.95 17.15 12.30 -5.81 0 9 48.0 Put 17.95 18.20 12.50 -6.61 0 5 49.0 Put 18.95 19.15 13.90 -6.20 0 1 50.0 Put 19.95 20.15 20.55 -0.55 0 29 55.0 Put 24.95 25.15 25.56 -0.52 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 9.90 10.15 10.40 1.37 0 17 21.0 Call 8.50 9.25 0.00 0.00 0 0 22.0 Call 8.05 8.25 0.00 0.00 0 0 23.0 Call 7.10 7.25 6.70 0.42 0 40 24.0 Call 6.10 6.40 6.00 0.58 0 5 25.0 Call 5.35 5.55 5.00 0.38 0 101 26.0 Call 4.60 4.70 4.20 0.33 0 9 27.0 Call 3.85 4.00 3.93 0.73 6 10 27.5 Call 3.50 3.60 0.00 0.00 0 0 28.0 Call 3.15 3.30 3.01 0.41 0 20 28.5 Call 2.86 2.95 2.66 0.33 0 9 29.0 Call 2.58 2.66 2.47 0.38 2 250 29.5 Call 2.32 2.40 2.30 0.44 1 41 30.0 Call 2.08 2.15 2.09 0.44 15 184 30.5 Call 1.85 1.92 1.84 0.37 1 267 31.0 Call 1.65 1.72 1.33 0.03 0 1,145 31.5 Call 1.46 1.54 1.32 0.17 0 31 32.0 Call 1.30 1.36 1.33 0.31 26 406 32.5 Call 1.15 1.21 0.90 0.00 0 210 33.0 Call 1.02 1.07 1.02 0.22 3 303 33.5 Call 0.90 0.95 0.71 0.01 0 215 34.0 Call 0.80 0.85 0.79 0.17 1 295 34.5 Call 0.69 0.76 0.55 0.00 0 170 35.0 Call 0.62 0.67 0.63 0.14 3 445 35.5 Call 0.55 0.61 0.47 0.03 0 15 36.0 Call 0.48 0.54 0.51 0.10 2 141 36.5 Call 0.43 0.48 0.48 0.12 0 21 37.0 Call 0.38 0.44 0.38 0.05 10 238 38.0 Call 0.30 0.35 0.32 0.05 1 173 39.0 Call 0.23 0.26 0.24 0.03 0 66 40.0 Call 0.19 0.23 0.20 0.02 1 158 41.0 Call 0.15 0.19 0.15 0.00 0 17 42.0 Call 0.12 0.17 0.13 0.00 0 64 43.0 Call 0.08 0.18 0.29 0.18 0 41 45.0 Call 0.06 0.15 0.21 0.12 0 234 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.04 0.13 0.08 -0.02 1 93 21.0 Put 0.08 0.18 0.15 0.00 0 124 22.0 Put 0.15 0.20 0.21 -0.03 0 74 23.0 Put 0.23 0.28 0.33 -0.01 0 457 24.0 Put 0.34 0.38 0.44 -0.05 1 190 25.0 Put 0.48 0.52 0.53 -0.17 6 291 26.0 Put 0.68 0.71 0.94 0.00 0 446 27.0 Put 0.92 0.96 1.14 -0.14 0 98 27.5 Put 1.07 1.11 1.36 -0.09 0 137 28.0 Put 1.24 1.28 1.54 -0.13 0 104 28.5 Put 1.42 1.47 1.73 -0.17 0 60 29.0 Put 1.63 1.68 1.84 -0.32 2 123 29.5 Put 1.85 1.92 2.46 0.03 0 26 30.0 Put 2.10 2.19 2.15 -0.57 57 151 30.5 Put 2.37 2.46 2.85 -0.19 0 23 31.0 Put 2.67 2.76 3.16 -0.21 0 32 31.5 Put 2.98 3.10 3.47 -0.25 0 9 32.0 Put 3.30 3.40 3.85 -0.24 0 34 32.5 Put 3.65 3.75 4.05 -0.42 0 37 33.0 Put 4.00 4.15 4.05 -0.82 11 67 33.5 Put 4.40 4.50 5.52 0.25 0 10 34.0 Put 4.80 4.90 5.37 -0.32 0 77 34.5 Put 5.20 5.30 0.00 0.00 0 0 35.0 Put 5.60 5.75 6.80 0.24 0 80 35.5 Put 6.05 6.15 6.63 -0.39 0 19 36.0 Put 6.45 6.75 7.00 -0.48 0 45 36.5 Put 6.90 7.10 7.40 -0.54 0 2 37.0 Put 7.35 7.55 7.89 -0.51 0 60 38.0 Put 8.25 8.45 9.10 -0.24 0 29 39.0 Put 9.15 9.45 9.68 -0.61 0 16 40.0 Put 10.15 10.35 10.75 -0.50 0 19 41.0 Put 11.10 11.30 11.19 -1.03 0 3 42.0 Put 12.05 12.45 12.20 -1.00 0 7 43.0 Put 13.00 13.35 13.40 -0.78 0 9 45.0 Put 15.05 15.30 15.87 -0.30 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 9.80 10.30 10.40 1.30 0 0 21.0 Call 8.80 9.35 0.00 0.00 0 0 22.0 Call 7.95 8.40 8.65 1.37 0 2 23.0 Call 7.05 7.50 0.00 0.00 0 0 24.0 Call 6.20 6.65 0.00 0.00 0 0 25.0 Call 5.45 5.75 6.10 1.25 0 2 26.0 Call 4.80 5.00 5.15 1.01 0 4 26.5 Call 4.45 4.65 0.00 0.00 0 0 27.0 Call 4.05 4.30 0.00 0.00 0 0 27.5 Call 3.75 3.95 3.40 0.22 0 1 28.0 Call 3.45 3.60 0.00 0.00 0 0 28.5 Call 3.15 3.35 3.19 0.55 4 37 29.0 Call 2.89 3.05 2.88 0.47 40 1 29.5 Call 2.62 2.76 2.68 0.50 8 16 30.0 Call 2.39 2.51 2.51 0.55 17 34 30.5 Call 2.17 2.30 2.27 0.50 0 27 31.0 Call 1.97 2.09 1.95 0.34 10 5 31.5 Call 1.77 1.89 3.75 2.31 0 3 32.0 Call 1.59 1.70 1.45 0.14 0 19 32.5 Call 1.45 1.57 1.18 0.00 0 26 33.0 Call 1.30 1.40 1.36 0.29 10 123 33.5 Call 1.18 1.28 1.32 0.36 0 4 34.0 Call 1.05 1.18 1.06 0.19 2 27 34.5 Call 0.96 1.06 0.95 0.16 1 13 35.0 Call 0.86 0.94 0.78 0.06 0 61 35.5 Call 0.78 0.86 0.81 0.15 0 3 36.0 Call 0.71 0.81 0.67 0.07 0 59 36.5 Call 0.64 0.71 0.53 -0.01 0 15 37.0 Call 0.57 0.65 0.62 0.13 2 17 38.0 Call 0.46 0.54 0.44 0.03 0 52 39.0 Call 0.38 0.46 0.38 0.04 0 10 40.0 Call 0.31 0.39 0.34 0.06 3 67 41.0 Call 0.24 0.34 0.23 -0.01 0 85 42.0 Call 0.21 0.32 0.23 0.02 0 113 43.0 Call 0.16 0.26 0.20 0.02 0 12 45.0 Call 0.11 0.20 0.33 0.19 0 37 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.07 0.19 0.16 -0.01 0 126 21.0 Put 0.16 0.26 0.23 -0.02 0 11 22.0 Put 0.22 0.34 0.31 -0.05 0 19 23.0 Put 0.34 0.44 0.45 -0.05 0 65 24.0 Put 0.45 0.58 0.62 -0.06 0 25 25.0 Put 0.66 0.76 0.98 0.05 0 164 26.0 Put 0.89 1.00 1.10 -0.12 0 143 26.5 Put 1.02 1.13 1.32 -0.07 0 9 27.0 Put 1.17 1.27 1.55 -0.02 0 46 27.5 Put 1.33 1.45 1.82 0.06 0 16 28.0 Put 1.53 1.63 2.01 0.03 0 22 28.5 Put 1.73 1.83 2.18 -0.04 0 55 29.0 Put 1.95 2.06 2.26 -0.22 0 50 29.5 Put 2.19 2.30 2.41 -0.34 1 66 30.0 Put 2.44 2.58 3.10 0.06 0 48 30.5 Put 2.72 2.84 3.08 -0.27 0 16 31.0 Put 3.00 3.15 3.43 -0.25 0 9 31.5 Put 3.30 3.45 0.00 0.00 0 0 32.0 Put 3.60 3.75 4.12 -0.27 0 13 32.5 Put 3.95 4.10 0.00 0.00 0 0 33.0 Put 4.30 4.45 4.85 -0.30 0 22 33.5 Put 4.70 4.80 5.10 -0.44 0 3 34.0 Put 5.05 5.30 5.60 -0.35 0 16 34.5 Put 5.45 5.70 0.00 0.00 0 0 35.0 Put 5.85 6.05 6.85 0.06 0 6 35.5 Put 6.30 6.55 4.94 -2.29 0 2 36.0 Put 6.65 6.90 6.23 -1.45 0 1 36.5 Put 7.15 7.35 0.00 0.00 0 0 37.0 Put 7.50 7.95 7.50 -1.07 0 1 38.0 Put 8.45 8.85 9.00 -0.49 0 8 39.0 Put 9.35 9.70 9.78 -0.64 0 12 40.0 Put 10.25 10.70 10.80 -0.55 0 7 41.0 Put 11.10 11.65 0.00 0.00 0 0 42.0 Put 12.05 12.60 10.18 -3.11 0 1 43.0 Put 13.05 13.55 0.00 0.00 0 0 45.0 Put 14.95 15.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 9.85 10.35 0.00 0.00 0 0 21.0 Call 8.90 9.40 0.00 0.00 0 0 22.0 Call 7.95 8.50 0.00 0.00 0 0 23.0 Call 7.20 7.60 0.00 0.00 0 0 24.0 Call 6.35 6.80 0.00 0.00 0 0 25.0 Call 5.65 6.00 0.00 0.00 0 0 25.5 Call 5.40 5.60 0.00 0.00 0 0 26.0 Call 5.00 5.20 4.56 0.19 0 10 26.5 Call 4.60 4.85 0.00 0.00 0 0 27.0 Call 4.30 4.50 4.77 1.03 0 30 27.5 Call 4.00 4.20 0.00 0.00 0 0 28.0 Call 3.70 3.90 0.00 0.00 0 0 28.5 Call 3.45 3.60 0.00 0.00 0 0 29.0 Call 3.15 3.30 3.20 0.52 0 1 29.5 Call 2.92 3.05 0.00 0.00 0 0 30.0 Call 2.68 2.81 2.42 0.17 0 4 30.5 Call 2.46 2.60 2.46 0.41 0 15 31.0 Call 2.24 2.38 0.00 0.00 0 0 31.5 Call 2.06 2.20 0.00 0.00 0 0 32.0 Call 1.88 2.02 1.93 0.33 6 1 32.5 Call 1.72 1.82 1.42 -0.05 0 3 33.0 Call 1.58 1.68 1.50 0.17 0 2 33.5 Call 1.44 1.54 0.00 0.00 0 0 34.0 Call 1.33 1.39 1.23 0.12 0 1,001 34.5 Call 1.21 1.32 0.00 0.00 0 0 35.0 Call 1.11 1.21 1.07 0.13 0 600 35.5 Call 0.99 1.11 1.05 0.19 0 1 36.0 Call 0.88 1.02 0.77 -0.01 0 2 37.0 Call 0.73 0.85 0.81 0.14 0 2 38.0 Call 0.59 0.75 0.68 0.12 0 3 39.0 Call 0.47 0.60 0.56 0.07 0 70 40.0 Call 0.38 0.52 0.45 0.03 0 15 41.0 Call 0.36 0.48 0.00 0.00 0 0 42.0 Call 0.28 0.43 0.00 0.00 0 0 43.0 Call 0.26 0.44 0.00 0.00 0 0 45.0 Call 0.19 0.33 0.00 0.00 0 0 Strike 20.00 21.00 22.00 23.00 24.00 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.14 0.28 0.23 -0.03 0 1 21.0 Put 0.23 0.35 0.56 0.19 0 70 22.0 Put 0.35 0.46 0.55 0.08 0 3 23.0 Put 0.46 0.60 0.59 -0.08 0 2 24.0 Put 0.62 0.76 0.88 0.01 0 4 25.0 Put 0.85 1.01 1.06 -0.08 0 122 25.5 Put 0.96 1.12 0.00 0.00 0 0 26.0 Put 1.08 1.35 1.35 -0.11 0 1 26.5 Put 1.25 1.46 1.53 -0.12 0 20 27.0 Put 1.42 1.61 1.66 -0.17 0 1 27.5 Put 1.61 1.72 0.00 0.00 0 0 28.0 Put 1.80 1.91 2.07 -0.20 0 55 28.5 Put 2.01 2.14 2.33 -0.19 0 2 29.0 Put 2.24 2.31 2.57 -0.21 0 23 29.5 Put 2.49 2.62 0.00 0.00 0 0 30.0 Put 2.74 2.87 3.00 -0.35 0 2 30.5 Put 3.00 3.15 0.00 0.00 0 0 31.0 Put 3.30 3.45 3.67 -0.32 0 2 31.5 Put 3.60 3.75 0.00 0.00 0 0 32.0 Put 3.90 4.10 0.00 0.00 0 0 32.5 Put 4.25 4.40 0.00 0.00 0 0 33.0 Put 4.60 4.75 5.59 0.16 0 28 33.5 Put 4.95 5.10 0.00 0.00 0 0 34.0 Put 5.30 5.50 5.83 -0.38 0 29 34.5 Put 5.70 5.90 0.00 0.00 0 0 35.0 Put 6.10 6.40 6.65 -0.39 0 11 35.5 Put 6.50 6.85 0.00 0.00 0 0 36.0 Put 6.95 7.10 0.00 0.00 0 0 37.0 Put 7.65 8.05 8.22 -0.55 0 1 38.0 Put 8.60 9.05 0.00 0.00 0 0 39.0 Put 9.40 9.95 0.00 0.00 0 0 40.0 Put 10.45 10.80 0.00 0.00 0 0 41.0 Put 11.30 11.75 0.00 0.00 0 0 42.0 Put 12.25 12.75 0.00 0.00 0 0 43.0 Put 13.15 13.70 0.00 0.00 0 0 45.0 Put 15.05 15.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 45 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 13.00 13.15 0.00 0.00 0 0 18.0 Call 12.05 12.20 0.00 0.00 0 0 19.0 Call 11.10 11.25 0.00 0.00 0 0 20.0 Call 10.15 10.30 9.62 0.36 0 9 21.0 Call 9.25 9.45 0.00 0.00 0 0 22.0 Call 8.35 8.50 11.40 3.87 0 3 23.0 Call 7.55 7.70 8.05 1.33 0 0 24.0 Call 6.70 6.90 6.55 0.59 0 1 25.0 Call 5.95 6.10 5.22 -0.02 0 28 26.0 Call 5.25 5.40 5.74 1.17 0 35 27.0 Call 4.60 4.70 3.94 -0.03 0 12 28.0 Call 4.00 4.10 3.90 0.48 0 79 29.0 Call 3.45 3.55 3.31 0.37 6 406 30.0 Call 2.98 3.05 3.00 0.47 31 408 31.0 Call 2.57 2.63 2.48 0.32 4 317 32.0 Call 2.19 2.27 2.24 0.39 201 854 33.0 Call 1.87 1.94 1.57 -0.01 0 167 34.0 Call 1.61 1.66 1.61 0.25 1 417 35.0 Call 1.37 1.42 1.36 0.20 3 647 36.0 Call 1.18 1.23 1.05 0.04 0 212 37.0 Call 1.01 1.05 1.01 0.14 15 183 38.0 Call 0.86 0.89 0.85 0.09 6 309 39.0 Call 0.75 0.79 0.66 0.00 0 119 40.0 Call 0.65 0.66 0.65 0.08 28 1,009 41.0 Call 0.56 0.60 0.51 0.01 0 8 42.0 Call 0.49 0.53 0.51 0.07 1 164 43.0 Call 0.43 0.47 0.43 0.05 0 43 44.0 Call 0.37 0.41 0.40 0.06 1 3 45.0 Call 0.33 0.36 0.28 -0.02 0 34 46.0 Call 0.28 0.32 0.44 0.17 0 81 47.0 Call 0.25 0.29 0.32 0.09 0 43 48.0 Call 0.22 0.25 0.22 0.01 0 171 49.0 Call 0.19 0.23 0.20 0.02 0 353 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.10 0.11 0.12 0.00 0 119 18.0 Put 0.14 0.16 0.18 0.00 0 4 19.0 Put 0.20 0.21 0.21 -0.04 1 5 20.0 Put 0.28 0.29 0.29 -0.06 1 437 21.0 Put 0.37 0.39 0.37 -0.10 11 267 22.0 Put 0.49 0.53 0.54 -0.09 2 528 23.0 Put 0.63 0.68 0.81 0.00 0 333 24.0 Put 0.84 0.88 0.86 -0.19 3 185 25.0 Put 1.07 1.09 1.09 -0.25 37 900 26.0 Put 1.35 1.40 1.44 -0.23 2 767 27.0 Put 1.69 1.74 1.80 -0.28 8 311 28.0 Put 2.08 2.14 2.52 0.00 0 391 29.0 Put 2.52 2.60 3.05 0.01 0 173 30.0 Put 3.00 3.15 3.70 0.07 0 283 31.0 Put 3.60 3.75 4.31 0.05 0 441 32.0 Put 4.20 4.35 4.40 -0.55 2 128 33.0 Put 4.90 5.00 4.99 -0.69 1 69 34.0 Put 5.60 5.75 6.50 0.04 0 48 35.0 Put 6.40 6.50 7.30 0.04 0 108 36.0 Put 7.20 7.30 8.07 -0.04 0 50 37.0 Put 8.00 8.15 8.57 -0.40 0 50 38.0 Put 8.85 9.00 8.96 -0.90 2 53 39.0 Put 9.70 9.95 9.75 -1.01 0 18 40.0 Put 10.60 10.80 11.33 -0.35 0 87 41.0 Put 11.55 11.75 12.05 -0.55 0 12 42.0 Put 12.45 12.60 12.97 -0.57 0 15 43.0 Put 13.40 13.60 13.87 -0.61 0 3 44.0 Put 14.35 14.50 14.70 -0.74 0 1 45.0 Put 15.30 15.50 0.00 0.00 0 0 46.0 Put 16.25 16.50 0.00 0.00 0 0 47.0 Put 17.20 17.85 0.00 0.00 0 0 48.0 Put 18.20 18.50 0.00 0.00 0 0 49.0 Put 19.15 19.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 73 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.20 15.20 0.00 0.00 0 0 16.0 Call 13.40 14.25 14.50 1.35 0 30 17.0 Call 12.45 13.35 15.75 3.53 0 50 18.0 Call 11.40 13.00 0.00 0.00 0 0 19.0 Call 10.50 12.05 0.00 0.00 0 0 20.0 Call 10.15 10.70 10.50 0.89 6 473 21.0 Call 9.00 9.90 9.80 0.99 0 81 22.0 Call 8.20 9.10 9.20 1.16 0 3 23.0 Call 7.45 8.35 7.35 0.04 0 62 24.0 Call 7.25 7.55 8.40 1.78 0 98 25.0 Call 6.35 6.85 6.55 0.59 2 517 26.0 Call 5.65 6.30 5.97 0.59 0 67 27.0 Call 5.05 5.75 5.00 0.15 0 166 28.0 Call 4.50 5.30 4.80 0.46 0 286 29.0 Call 4.25 4.50 4.30 0.47 1 727 30.0 Call 3.90 4.05 3.95 0.52 6 4,213 31.0 Call 3.45 3.60 3.45 0.38 2 527 32.0 Call 3.10 3.25 3.10 0.38 6 521 33.0 Call 2.78 2.89 2.52 0.09 0 184 34.0 Call 2.47 2.57 2.33 0.16 0 562 35.0 Call 2.22 2.31 2.27 0.33 6 2,007 36.0 Call 1.99 2.07 1.68 -0.05 0 611 37.0 Call 1.77 1.85 1.76 0.20 2 446 38.0 Call 1.60 1.66 1.52 0.12 0 1,015 39.0 Call 1.44 1.48 1.43 0.20 11 684 40.0 Call 1.29 1.34 1.31 0.19 37 3,444 41.0 Call 1.16 1.22 1.12 0.09 0 449 42.0 Call 1.04 1.10 1.03 0.10 0 1,467 43.0 Call 0.94 0.99 0.94 0.10 0 992 44.0 Call 0.86 0.90 0.89 0.12 62 3,407 45.0 Call 0.78 0.82 0.79 0.08 23 18,303 46.0 Call 0.66 0.76 0.73 0.09 0 209 47.0 Call 0.61 0.70 0.91 0.31 0 1,346 48.0 Call 0.55 0.64 0.52 -0.03 0 194 49.0 Call 0.52 0.59 0.97 0.47 0 120 50.0 Call 0.50 0.55 0.51 0.05 4 5,134 51.0 Call 0.46 0.51 0.63 0.20 0 111 52.0 Call 0.45 0.48 0.59 0.19 0 186 53.0 Call 0.39 0.45 0.55 0.17 0 97 54.0 Call 0.38 0.43 0.40 0.05 0 294 55.0 Call 0.35 0.41 0.32 -0.01 0 2,088 56.0 Call 0.33 0.38 0.34 0.03 0 722 57.0 Call 0.31 0.36 0.32 0.02 0 98 58.0 Call 0.30 0.34 0.32 0.03 0 239 59.0 Call 0.28 0.32 0.30 0.02 0 61 60.0 Call 0.28 0.30 0.29 0.02 161 5,788 61.0 Call 0.25 0.29 0.36 0.10 0 164 62.0 Call 0.24 0.28 0.34 0.09 0 164 63.0 Call 0.23 0.27 0.44 0.20 0 44 64.0 Call 0.22 0.26 0.25 0.02 199 211 65.0 Call 0.21 0.25 0.23 0.01 351 11,559 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.10 0.19 0.00 0.00 0 0 16.0 Put 0.23 0.25 0.23 -0.02 200 800 17.0 Put 0.24 0.32 0.37 0.05 0 617 18.0 Put 0.20 0.41 0.42 -0.01 0 682 19.0 Put 0.30 0.53 0.55 0.00 0 244 20.0 Put 0.50 0.66 0.70 -0.01 0 1,467 21.0 Put 0.61 0.84 0.90 -0.01 0 638 22.0 Put 0.82 1.00 1.11 -0.04 0 202 23.0 Put 0.98 1.51 1.41 -0.01 0 115 24.0 Put 1.43 1.54 1.55 -0.17 1 506 25.0 Put 1.74 1.85 2.09 0.02 0 1,719 26.0 Put 2.13 2.21 2.18 -0.31 29 646 27.0 Put 2.54 2.74 3.05 0.09 0 312 28.0 Put 3.00 3.05 3.10 -0.35 10 1,680 29.0 Put 3.45 3.65 3.95 0.01 0 394 30.0 Put 4.00 4.20 4.59 0.05 0 2,193 31.0 Put 4.55 5.20 5.30 0.11 0 523 32.0 Put 5.20 5.60 5.71 -0.13 0 1,171 33.0 Put 5.85 6.10 6.36 -0.18 0 426 34.0 Put 6.55 6.75 7.08 -0.20 0 416 35.0 Put 7.00 7.50 8.05 0.00 0 707 36.0 Put 8.05 8.75 8.84 0.00 0 638 37.0 Put 8.80 9.05 8.87 -0.80 0 279 38.0 Put 9.60 9.85 10.08 -0.43 0 664 39.0 Put 10.45 10.90 10.95 -0.39 0 823 40.0 Put 11.30 11.60 11.54 -0.69 1 5,967 41.0 Put 12.15 12.40 12.52 -0.62 0 150 42.0 Put 13.05 13.25 13.55 -0.50 0 357 43.0 Put 13.50 14.90 14.51 -0.45 0 193 44.0 Put 14.70 15.25 15.04 -0.85 1 278 45.0 Put 15.60 16.30 16.05 -0.77 0 181 46.0 Put 16.75 17.50 15.65 -2.11 0 105 47.0 Put 17.65 18.20 17.68 -1.03 0 118 48.0 Put 18.25 19.65 15.75 -3.91 0 93 49.0 Put 19.55 20.10 19.25 -1.36 0 28 50.0 Put 20.20 21.50 20.85 -0.72 0 730 51.0 Put 21.45 22.05 21.34 -1.20 0 11 52.0 Put 22.60 23.50 22.60 -0.91 33 149 53.0 Put 23.05 24.45 22.35 -2.14 0 21 54.0 Put 24.05 25.40 20.95 -4.52 0 20 55.0 Put 25.25 26.10 23.65 -2.80 0 754 56.0 Put 25.90 27.30 26.20 -1.23 0 14 57.0 Put 27.25 28.35 21.50 -6.91 0 216 58.0 Put 28.10 29.05 27.10 -2.30 0 1 59.0 Put 29.10 29.95 30.23 -0.16 0 250 60.0 Put 29.70 31.30 31.23 -0.15 0 770 61.0 Put 30.70 32.10 0.00 0.00 0 0 62.0 Put 31.65 33.25 25.60 -7.76 0 157 63.0 Put 32.65 34.25 0.00 0.00 0 0 64.0 Put 34.05 35.05 0.00 0.00 0 0 65.0 Put 35.05 35.85 35.53 -0.80 0 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 86 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.40 9.30 10.18 2.02 0 7 23.0 Call 7.65 8.55 8.21 0.73 0 12 24.0 Call 7.45 7.90 7.95 1.11 0 13 25.0 Call 6.55 7.25 8.45 2.22 0 7 26.0 Call 5.90 6.70 7.50 1.85 0 15 27.0 Call 5.35 6.15 5.15 0.02 0 8 28.0 Call 4.90 5.40 4.93 0.25 0 80 29.0 Call 4.40 4.95 4.45 0.22 0 11 30.0 Call 4.20 4.40 4.25 0.46 1 267 31.0 Call 3.80 4.00 3.94 0.52 3 292 32.0 Call 3.40 3.80 4.06 0.94 0 45 33.0 Call 3.10 3.45 3.03 0.22 25 90 34.0 Call 2.82 2.97 2.80 0.29 1 409 35.0 Call 2.53 2.65 2.33 0.09 0 184 36.0 Call 2.26 2.39 2.30 0.27 0 143 37.0 Call 2.03 2.21 1.90 0.08 0 263 38.0 Call 1.82 1.96 1.94 0.29 0 665 39.0 Call 1.63 1.82 1.70 0.22 2 234 40.0 Call 1.47 1.50 1.37 0.03 0 1,981 41.0 Call 1.19 1.49 1.31 0.10 2 1,323 42.0 Call 1.21 1.34 1.21 0.14 0 307 43.0 Call 0.92 1.28 1.20 0.21 0 101 44.0 Call 0.58 1.19 1.00 0.09 0 73 45.0 Call 0.80 0.99 0.82 0.00 0 4,952 46.0 Call 0.45 1.08 1.08 0.32 0 130 47.0 Call 0.61 0.96 0.80 0.10 0 39 48.0 Call 0.21 0.81 1.20 0.56 0 60 49.0 Call 0.10 0.74 0.81 0.22 0 129 50.0 Call 0.54 0.81 0.59 0.04 0 548 51.0 Call 0.37 0.65 0.65 0.14 0 14 52.0 Call 0.46 0.67 0.99 0.52 0 164 53.0 Call 0.30 0.74 0.99 0.55 0 29 54.0 Call 0.05 0.74 0.51 0.10 0 127 55.0 Call 0.39 0.51 0.55 0.17 0 174 56.0 Call 0.20 0.48 0.45 0.09 0 788 60.0 Call 0.28 0.64 0.39 0.07 0 6,103 65.0 Call 0.21 0.37 0.29 0.01 0 676 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.10 1.56 1.27 -0.04 0 871 23.0 Put 1.40 1.54 1.60 -0.04 0 978 24.0 Put 1.70 1.80 1.95 -0.05 0 843 25.0 Put 2.05 2.79 2.30 -0.09 0 116 26.0 Put 2.45 2.76 2.94 0.13 0 78 27.0 Put 2.85 3.60 3.39 0.10 0 18 28.0 Put 3.10 4.10 3.91 0.07 0 128 29.0 Put 3.80 4.30 4.21 -0.19 0 78 30.0 Put 4.15 4.75 4.50 -0.45 21 168 31.0 Put 4.75 5.45 5.35 -0.23 0 75 32.0 Put 5.35 6.20 5.50 -0.78 0 15 33.0 Put 6.05 6.90 6.79 -0.19 0 169 34.0 Put 6.75 7.50 7.29 -0.39 2 96 35.0 Put 7.50 8.25 7.61 -0.80 0 78 36.0 Put 8.25 9.00 8.77 -0.43 2 40 37.0 Put 9.05 9.80 9.51 -0.48 0 19 38.0 Put 9.85 10.60 10.32 -0.49 0 67 39.0 Put 10.45 11.60 10.98 -0.67 0 46 40.0 Put 11.35 12.50 12.35 -0.16 0 210 41.0 Put 12.15 13.35 13.29 -0.08 0 42 42.0 Put 12.90 14.20 13.79 -0.45 0 12 43.0 Put 13.70 15.05 14.60 -0.56 0 26 44.0 Put 14.60 15.95 15.41 -0.66 0 43 45.0 Put 15.30 17.40 16.11 -0.88 0 14 46.0 Put 16.20 18.30 17.50 -0.43 0 41 47.0 Put 17.25 18.70 17.75 -1.11 0 38 48.0 Put 18.20 20.10 16.00 -3.81 0 1 49.0 Put 19.15 21.00 16.60 -4.16 0 30 50.0 Put 20.05 21.95 18.70 -3.02 0 14 51.0 Put 20.55 23.40 18.50 -4.18 0 14 52.0 Put 21.50 24.40 19.35 -4.29 0 10 53.0 Put 22.45 25.35 20.25 -4.36 0 5 54.0 Put 23.45 26.35 21.10 -4.47 0 27 55.0 Put 24.40 27.25 22.00 -4.55 0 26 56.0 Put 25.35 28.20 23.10 -4.43 0 247 60.0 Put 29.25 31.00 31.00 -0.49 0 6,051 65.0 Put 34.20 37.10 30.50 -5.94 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 100 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.90 15.75 0.00 0.00 0 0 16.0 Call 13.00 14.75 0.00 0.00 0 0 17.0 Call 11.25 14.40 0.00 0.00 0 0 18.0 Call 11.20 13.05 0.00 0.00 0 0 19.0 Call 10.50 12.10 0.00 0.00 0 0 20.0 Call 10.05 11.00 0.00 0.00 0 0 21.0 Call 9.30 10.25 0.00 0.00 0 0 22.0 Call 8.55 9.50 0.00 0.00 0 0 23.0 Call 8.40 8.75 0.00 0.00 0 0 24.0 Call 7.50 8.05 0.00 0.00 0 0 25.0 Call 6.75 7.50 0.00 0.00 0 0 26.0 Call 6.15 6.90 0.00 0.00 0 0 27.0 Call 5.85 6.45 5.44 0.00 0 1 28.0 Call 5.35 5.65 0.00 0.00 0 0 29.0 Call 4.85 5.20 4.52 0.00 0 31 30.0 Call 4.45 4.75 4.45 0.32 0 1 31.0 Call 4.05 4.35 0.00 0.00 0 0 32.0 Call 3.60 3.95 0.00 0.00 0 0 33.0 Call 3.30 3.60 0.00 0.00 0 0 34.0 Call 3.10 3.30 3.15 0.36 11 35 35.0 Call 2.88 3.00 2.89 0.32 3 9 36.0 Call 2.63 2.73 2.63 0.29 1 0 37.0 Call 2.39 2.50 0.00 0.00 0 0 38.0 Call 2.19 2.27 0.00 0.00 0 0 39.0 Call 1.99 2.08 2.00 0.22 2 0 40.0 Call 1.81 1.90 1.75 0.13 0 3 41.0 Call 1.65 1.73 0.00 0.00 0 0 42.0 Call 1.51 1.58 1.45 0.09 0 1 43.0 Call 1.38 1.46 1.35 0.09 0 1 44.0 Call 1.27 1.34 0.00 0.00 0 0 45.0 Call 1.03 1.23 1.19 0.14 0 40 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.22 0.30 0.00 0.00 0 0 16.0 Put 0.14 0.51 0.00 0.00 0 0 17.0 Put 0.11 0.80 0.00 0.00 0 0 18.0 Put 0.27 0.92 0.65 0.00 0 5 19.0 Put 0.40 1.06 0.80 -0.04 0 5 20.0 Put 0.60 1.23 0.00 0.00 0 0 21.0 Put 0.84 1.39 0.00 0.00 0 0 22.0 Put 1.09 1.63 0.00 0.00 0 0 23.0 Put 1.44 1.91 0.00 0.00 0 0 24.0 Put 1.78 2.19 0.00 0.00 0 0 25.0 Put 2.15 2.60 0.00 0.00 0 0 26.0 Put 2.70 3.25 3.00 -0.12 0 30 27.0 Put 3.10 3.35 0.00 0.00 0 0 28.0 Put 3.60 3.85 0.00 0.00 0 0 29.0 Put 4.15 4.35 0.00 0.00 0 0 30.0 Put 4.70 4.95 4.90 -0.41 0 4 31.0 Put 5.30 5.55 0.00 0.00 0 0 32.0 Put 5.95 6.20 0.00 0.00 0 0 33.0 Put 6.60 6.90 0.00 0.00 0 0 34.0 Put 7.30 7.50 0.00 0.00 0 0 35.0 Put 8.00 8.25 0.00 0.00 0 0 36.0 Put 8.75 8.95 0.00 0.00 0 0 37.0 Put 9.50 10.00 0.00 0.00 0 0 38.0 Put 10.30 10.50 0.00 0.00 0 0 39.0 Put 11.05 11.35 0.00 0.00 0 0 40.0 Put 11.90 12.15 0.00 0.00 0 0 41.0 Put 12.50 13.60 0.00 0.00 0 0 42.0 Put 13.45 13.90 0.00 0.00 0 0 43.0 Put 14.45 14.75 0.00 0.00 0 0 44.0 Put 14.85 15.90 0.00 0.00 0 0 45.0 Put 16.20 17.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 136 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.85 15.40 0.00 0.00 0 0 16.0 Call 12.40 15.80 0.00 0.00 0 0 17.0 Call 12.20 14.20 0.00 0.00 0 0 18.0 Call 11.40 13.40 0.00 0.00 0 0 19.0 Call 10.45 12.60 0.00 0.00 0 0 20.0 Call 10.10 11.70 0.00 0.00 0 0 21.0 Call 9.35 10.85 0.00 0.00 0 0 22.0 Call 9.00 9.90 9.38 0.46 0 1 23.0 Call 8.65 9.60 0.00 0.00 0 0 24.0 Call 7.90 8.65 0.00 0.00 0 0 25.0 Call 7.40 7.95 0.00 0.00 0 0 26.0 Call 6.85 7.40 0.00 0.00 0 0 27.0 Call 6.45 6.85 0.00 0.00 0 0 28.0 Call 5.95 6.40 0.00 0.00 0 0 29.0 Call 5.55 5.90 0.00 0.00 0 0 30.0 Call 5.15 5.50 5.30 0.43 1 0 31.0 Call 4.80 5.10 0.00 0.00 0 0 32.0 Call 4.45 4.70 4.15 -0.03 0 3 33.0 Call 4.00 4.35 0.00 0.00 0 0 34.0 Call 3.70 4.05 3.89 0.31 1 0 35.0 Call 3.45 3.75 3.55 0.22 1 0 36.0 Call 3.20 3.45 3.30 0.22 10 0 37.0 Call 3.10 3.20 2.95 0.10 0 10 38.0 Call 2.88 2.97 0.00 0.00 0 0 39.0 Call 2.68 2.81 0.00 0.00 0 0 40.0 Call 2.48 2.61 2.43 0.16 0 2 41.0 Call 2.29 2.46 0.00 0.00 0 0 42.0 Call 2.12 2.22 2.05 0.06 0 15 43.0 Call 1.95 2.07 0.00 0.00 0 0 44.0 Call 1.74 1.93 0.00 0.00 0 0 45.0 Call 1.35 1.81 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.21 0.63 0.00 0.00 0 0 16.0 Put 0.22 0.93 0.00 0.00 0 0 17.0 Put 0.36 1.07 0.00 0.00 0 0 18.0 Put 0.55 1.24 0.00 0.00 0 0 19.0 Put 0.78 1.45 0.00 0.00 0 0 20.0 Put 1.00 1.65 0.00 0.00 0 0 21.0 Put 1.32 1.88 0.00 0.00 0 0 22.0 Put 1.62 2.17 0.00 0.00 0 0 23.0 Put 2.00 2.49 0.00 0.00 0 0 24.0 Put 2.30 3.30 0.00 0.00 0 0 25.0 Put 3.00 3.45 3.25 -0.12 0 30 26.0 Put 3.35 3.65 0.00 0.00 0 0 27.0 Put 3.85 4.10 0.00 0.00 0 0 28.0 Put 4.40 4.65 0.00 0.00 0 0 29.0 Put 4.95 5.20 0.00 0.00 0 0 30.0 Put 5.50 5.80 5.86 -0.27 0 1 31.0 Put 6.10 6.40 0.00 0.00 0 0 32.0 Put 6.75 7.10 0.00 0.00 0 0 33.0 Put 7.40 7.80 7.85 -0.25 0 1 34.0 Put 8.10 8.45 0.00 0.00 0 0 35.0 Put 8.80 9.10 0.00 0.00 0 0 36.0 Put 9.50 9.85 0.00 0.00 0 0 37.0 Put 10.25 10.60 0.00 0.00 0 0 38.0 Put 11.05 11.35 0.00 0.00 0 0 39.0 Put 11.80 12.20 0.00 0.00 0 0 40.0 Put 12.60 13.00 0.00 0.00 0 0 41.0 Put 13.40 13.80 0.00 0.00 0 0 42.0 Put 14.25 14.80 0.00 0.00 0 0 43.0 Put 15.10 15.50 0.00 0.00 0 0 44.0 Put 15.55 16.60 0.00 0.00 0 0 45.0 Put 16.25 17.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 164 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.95 16.00 0.00 0.00 0 0 16.0 Call 12.50 15.45 13.85 0.25 0 4 17.0 Call 12.50 14.40 0.00 0.00 0 0 18.0 Call 11.60 13.60 13.00 0.97 0 3 19.0 Call 10.85 12.85 14.00 2.69 0 8 20.0 Call 10.35 12.00 12.20 1.59 0 44 21.0 Call 10.00 11.00 10.00 0.07 0 28 22.0 Call 9.85 10.20 10.05 0.75 0 11 23.0 Call 9.20 9.70 9.12 0.45 0 7 24.0 Call 8.35 8.90 8.09 0.05 0 5 25.0 Call 7.85 8.30 8.10 0.69 1 304 26.0 Call 7.35 7.75 7.02 0.07 0 33 27.0 Call 6.80 7.25 7.52 0.98 0 14 28.0 Call 6.40 6.80 6.82 0.68 0 48 29.0 Call 5.90 6.35 6.08 0.35 0 89 30.0 Call 5.60 5.95 5.25 -0.07 0 553 31.0 Call 5.20 5.55 5.00 0.00 0 41 32.0 Call 4.90 5.20 5.51 0.84 0 162 33.0 Call 4.45 4.85 4.39 0.04 0 95 34.0 Call 4.10 4.55 4.05 0.00 0 171 35.0 Call 3.95 4.25 3.80 -0.01 0 533 36.0 Call 3.65 4.00 3.92 0.33 0 88 37.0 Call 3.40 3.75 3.85 0.48 0 111 38.0 Call 3.15 3.50 3.30 0.15 0 186 39.0 Call 3.10 3.30 2.98 0.04 0 173 40.0 Call 2.92 3.05 2.72 0.00 0 827 41.0 Call 2.72 2.87 2.75 0.22 0 78 42.0 Call 2.54 2.70 2.60 0.23 0 957 43.0 Call 2.38 2.54 2.74 0.50 0 90 44.0 Call 2.24 2.38 2.12 0.01 0 234 45.0 Call 2.08 2.24 2.16 0.18 0 246 46.0 Call 1.95 2.10 2.71 0.85 0 13 47.0 Call 1.84 2.01 4.00 2.24 0 12 48.0 Call 1.74 1.87 3.00 1.34 0 370 49.0 Call 1.62 1.76 1.68 0.11 0 41 50.0 Call 1.53 1.67 1.65 0.17 7 1,453 51.0 Call 1.44 1.57 1.96 0.57 0 12 52.0 Call 1.36 1.48 2.38 1.06 0 132 53.0 Call 1.27 1.40 2.77 1.52 0 68 54.0 Call 0.97 1.32 4.70 3.51 0 122 55.0 Call 1.12 1.26 1.50 0.37 0 247 56.0 Call 1.05 1.19 1.64 0.57 0 53 57.0 Call 0.79 1.14 4.20 3.19 0 18 58.0 Call 0.93 1.08 1.00 0.05 0 39 59.0 Call 0.83 1.04 3.90 3.00 0 21 60.0 Call 0.77 0.99 0.88 0.02 0 511 61.0 Call 0.77 0.94 1.36 0.54 0 57 62.0 Call 0.69 0.90 0.84 0.06 0 47 63.0 Call 0.54 0.87 1.20 0.46 0 143 64.0 Call 0.65 0.83 0.75 0.04 0 48 65.0 Call 0.60 0.78 0.70 0.03 0 2,233 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.50 0.63 0.00 0.00 0 0 16.0 Put 0.67 0.98 0.79 0.00 0 81 17.0 Put 0.55 1.27 1.05 0.05 0 34 18.0 Put 0.80 1.46 1.22 -0.01 0 2 19.0 Put 1.02 1.45 1.56 0.05 0 140 20.0 Put 1.47 1.84 1.60 -0.22 5 601 21.0 Put 1.80 2.07 2.19 0.05 0 411 22.0 Put 1.93 2.47 2.47 -0.05 0 30 23.0 Put 2.36 2.78 2.82 -0.07 0 986 24.0 Put 2.94 3.45 3.15 -0.11 0 34 25.0 Put 3.00 3.90 3.69 0.06 0 254 26.0 Put 3.80 4.10 4.10 -0.08 0 212 27.0 Put 4.30 4.60 4.73 -0.04 0 456 28.0 Put 4.85 5.15 5.47 0.11 0 96 29.0 Put 5.40 5.75 5.67 -0.28 0 382 30.0 Put 6.00 6.35 6.40 -0.15 0 741 31.0 Put 6.60 6.95 7.10 -0.12 0 69 32.0 Put 7.25 7.65 7.45 -0.45 0 53 33.0 Put 7.90 8.35 7.45 -1.12 0 285 34.0 Put 8.35 9.05 9.23 -0.05 0 25 35.0 Put 9.30 9.70 9.78 -0.25 0 193 36.0 Put 10.05 10.45 10.75 -0.07 0 57 37.0 Put 10.80 11.70 11.00 -0.60 0 27 38.0 Put 11.55 12.00 12.03 -0.35 0 35 39.0 Put 12.35 12.75 12.70 -0.46 0 29 40.0 Put 13.15 13.55 13.24 -0.71 0 443 41.0 Put 13.95 14.40 11.50 -3.25 0 12 42.0 Put 14.25 15.85 14.60 -0.99 0 31 43.0 Put 15.15 16.05 14.33 -2.13 0 41 44.0 Put 16.15 16.90 16.79 -0.54 0 205 45.0 Put 17.10 17.75 15.88 -2.32 0 81 46.0 Put 17.80 18.65 0.00 0.00 0 0 47.0 Put 18.90 19.50 14.92 -5.06 0 1 48.0 Put 19.60 20.95 16.00 -4.88 0 1 49.0 Put 20.50 21.90 0.00 0.00 0 0 50.0 Put 21.35 22.20 23.10 0.40 0 601 51.0 Put 22.60 23.00 24.00 0.39 0 110 52.0 Put 23.35 24.25 24.10 -0.44 0 50 53.0 Put 24.40 24.80 20.70 -4.77 0 1 54.0 Put 24.85 26.40 0.00 0.00 0 0 55.0 Put 26.05 26.75 25.95 -1.39 0 1 56.0 Put 27.00 27.90 0.00 0.00 0 0 57.0 Put 27.55 28.85 0.00 0.00 0 0 58.0 Put 28.80 29.80 30.45 0.28 0 3 59.0 Put 29.75 30.75 0.00 0.00 0 0 60.0 Put 30.65 31.70 31.37 -0.70 0 41 61.0 Put 31.40 32.70 0.00 0.00 0 0 62.0 Put 32.65 33.65 31.23 -2.76 0 10 63.0 Put 33.85 34.60 32.15 -2.81 0 9 64.0 Put 34.80 35.60 0.00 0.00 0 0 65.0 Put 35.75 36.55 36.27 -0.61 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 177 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 9.50 10.35 10.20 0.73 0 19 23.0 Call 8.95 9.70 9.90 1.05 0 18 24.0 Call 8.15 9.15 9.65 1.43 0 5 25.0 Call 7.90 8.60 7.80 0.20 0 1 26.0 Call 7.40 7.95 8.20 1.09 0 44 27.0 Call 6.90 7.45 6.99 0.33 0 87 28.0 Call 6.55 6.95 8.70 2.50 0 49 29.0 Call 5.95 6.50 5.80 -0.04 0 18 30.0 Call 5.70 6.10 5.40 -0.08 0 174 31.0 Call 5.25 5.75 6.00 0.85 0 22 32.0 Call 5.05 5.40 5.09 0.26 0 111 33.0 Call 4.75 5.05 5.00 0.47 0 88 34.0 Call 4.20 4.75 5.20 0.95 0 142 35.0 Call 3.95 4.45 4.64 0.65 0 76 36.0 Call 3.65 4.20 3.85 0.12 0 49 37.0 Call 3.55 3.90 5.00 1.52 0 55 38.0 Call 3.20 3.70 3.85 0.58 0 54 39.0 Call 3.10 3.45 3.34 0.25 0 51 40.0 Call 3.05 3.25 2.90 -0.02 0 310 41.0 Call 2.89 3.05 3.20 0.45 0 111 42.0 Call 2.73 2.89 3.45 0.88 0 42 43.0 Call 2.56 2.72 4.23 1.83 0 57 44.0 Call 2.41 2.57 3.50 1.24 0 52 45.0 Call 2.26 2.42 2.27 0.16 0 186 46.0 Call 2.13 2.28 2.95 0.96 0 37 47.0 Call 1.96 2.16 2.82 0.93 0 53 48.0 Call 1.89 2.04 2.04 0.24 0 541 49.0 Call 1.61 1.93 3.00 1.30 0 12 50.0 Call 1.69 1.83 1.80 0.20 0 340 51.0 Call 1.38 1.89 6.10 4.57 0 1 52.0 Call 1.30 1.64 1.70 0.25 0 60 53.0 Call 1.18 1.56 2.50 1.12 0 46 54.0 Call 1.11 1.48 1.46 0.15 0 15 55.0 Call 1.26 1.41 2.25 1.00 0 266 56.0 Call 1.16 1.34 1.50 0.32 0 74 60.0 Call 0.90 1.13 1.05 0.10 0 360 65.0 Call 0.68 0.91 0.88 0.14 0 1,599 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.01 2.76 2.62 -0.01 0 5 23.0 Put 2.35 3.30 3.50 0.49 0 4 24.0 Put 3.00 3.55 3.43 0.05 0 7 25.0 Put 3.40 3.80 3.88 0.12 0 5 26.0 Put 3.70 4.35 4.26 -0.02 0 278 27.0 Put 4.25 4.80 4.95 0.13 0 6 28.0 Put 4.80 5.35 5.00 -0.37 0 38 29.0 Put 5.45 5.95 5.82 -0.18 0 228 30.0 Put 6.05 6.55 6.70 0.06 0 22 31.0 Put 6.65 7.20 7.10 -0.21 0 49 32.0 Put 7.30 8.20 6.59 -1.40 0 50 33.0 Put 8.00 8.55 7.09 -1.60 0 88 34.0 Put 8.65 9.30 9.37 -0.04 0 55 35.0 Put 9.35 9.95 9.57 -0.58 0 29 36.0 Put 10.05 10.75 10.64 -0.25 0 15 37.0 Put 10.70 11.40 12.00 0.37 0 310 38.0 Put 11.45 12.20 12.13 -0.30 0 32 39.0 Put 11.75 13.60 12.82 -0.43 0 26 40.0 Put 13.05 13.80 13.48 -0.60 0 18 41.0 Put 13.90 14.65 12.30 -2.60 0 1 42.0 Put 14.30 16.05 0.00 0.00 0 0 43.0 Put 15.55 16.50 12.80 -3.76 0 2 44.0 Put 16.30 17.40 17.75 0.34 0 3 45.0 Put 17.25 18.05 18.20 -0.06 0 2 46.0 Put 17.65 19.70 0.00 0.00 0 0 47.0 Put 18.75 20.30 0.00 0.00 0 0 48.0 Put 19.65 21.20 20.85 -0.10 0 1 49.0 Put 20.40 21.85 0.00 0.00 0 0 50.0 Put 20.80 22.95 18.55 -4.20 0 2 51.0 Put 21.60 23.95 0.00 0.00 0 0 52.0 Put 22.40 24.75 0.00 0.00 0 0 53.0 Put 23.45 25.65 0.00 0.00 0 0 54.0 Put 24.30 26.40 0.00 0.00 0 0 55.0 Put 25.20 27.60 26.90 -0.49 0 2 56.0 Put 26.30 28.40 27.80 -0.53 0 622 60.0 Put 29.95 32.95 29.20 -2.89 0 18 65.0 Put 34.70 37.70 32.20 -4.68 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 269 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.15 11.55 11.60 1.31 0 29 23.0 Call 9.95 10.75 12.05 2.31 0 43 24.0 Call 9.40 10.45 10.30 1.06 0 61 25.0 Call 8.90 9.75 10.95 2.17 0 163 26.0 Call 8.50 9.25 9.25 0.93 0 49 27.0 Call 8.00 8.80 8.10 0.15 0 15 28.0 Call 7.90 8.45 9.51 1.94 0 3 29.0 Call 7.20 8.00 7.65 0.43 5 25 30.0 Call 7.15 7.90 7.40 0.53 0 134 31.0 Call 6.80 7.30 6.61 0.09 0 8 32.0 Call 6.20 7.00 7.05 0.85 0 23 33.0 Call 6.15 6.60 8.75 2.83 0 196 34.0 Call 5.60 6.35 5.75 0.12 0 55 35.0 Call 5.25 6.10 5.71 0.34 0 29 36.0 Call 5.10 5.75 5.20 0.07 0 9 37.0 Call 4.85 5.55 6.80 1.91 0 35 38.0 Call 4.60 5.30 5.55 0.89 0 37 39.0 Call 4.40 5.05 5.05 0.59 0 38 40.0 Call 4.05 4.85 4.20 -0.06 0 85 41.0 Call 4.20 4.55 4.20 0.14 0 538 42.0 Call 4.00 4.45 5.30 1.39 0 48 43.0 Call 3.85 4.25 5.45 1.70 0 122 44.0 Call 3.65 4.00 4.71 1.11 0 91 45.0 Call 3.15 3.90 3.65 0.21 1 127 46.0 Call 3.10 3.70 4.00 0.67 0 4 47.0 Call 3.20 3.65 4.25 1.04 0 31 48.0 Call 3.10 3.75 4.85 1.75 0 5 49.0 Call 3.05 3.30 7.80 4.81 0 4 50.0 Call 2.93 3.50 3.45 0.58 0 59 51.0 Call 2.80 3.35 3.00 0.24 0 61 52.0 Call 2.69 3.20 2.89 0.24 0 73 53.0 Call 2.58 3.15 2.69 0.16 0 23 54.0 Call 2.48 2.79 0.00 0.00 0 0 55.0 Call 2.37 2.62 2.40 0.07 10 20 56.0 Call 2.18 2.62 2.39 0.14 0 128 60.0 Call 1.42 2.29 2.21 0.31 0 39 65.0 Call 0.91 1.97 1.86 0.34 0 1,340 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.00 3.80 3.55 -0.03 0 73 23.0 Put 3.45 4.25 4.20 0.17 0 22 24.0 Put 3.95 4.70 5.27 0.74 0 1 25.0 Put 4.40 5.20 4.85 -0.22 0 25 26.0 Put 4.95 5.80 5.57 -0.04 0 10 27.0 Put 5.50 6.30 0.00 0.00 0 0 28.0 Put 6.10 6.90 6.73 -0.13 0 154 29.0 Put 6.70 7.55 7.44 -0.07 0 11 30.0 Put 7.55 8.20 8.03 -0.13 0 153 31.0 Put 7.95 8.95 8.55 -0.26 0 31 32.0 Put 8.85 9.75 9.27 -0.22 0 234 33.0 Put 9.40 10.35 10.05 -0.15 8 118 34.0 Put 10.05 11.10 10.19 -0.72 0 18 35.0 Put 11.00 11.80 11.65 -0.01 1 74 36.0 Put 11.45 12.60 11.94 -0.47 0 10 37.0 Put 12.05 13.35 13.17 0.00 0 15 38.0 Put 12.45 14.10 13.93 -0.01 0 22 39.0 Put 13.70 14.90 14.09 -0.65 0 30 40.0 Put 14.35 15.70 15.19 -0.34 0 121 41.0 Put 15.15 16.30 17.05 0.71 0 4 42.0 Put 15.95 17.10 17.04 -0.14 0 221 43.0 Put 16.55 17.95 18.65 0.63 0 20 44.0 Put 17.45 18.75 19.65 0.78 0 1 45.0 Put 18.65 19.60 19.47 -0.24 0 38 46.0 Put 19.45 20.45 21.40 0.81 0 23 47.0 Put 20.30 21.30 22.25 0.77 0 7 48.0 Put 21.15 22.15 23.05 0.69 0 1 49.0 Put 22.10 23.05 0.00 0.00 0 0 50.0 Put 22.40 24.55 23.85 -0.28 0 1,166 51.0 Put 23.25 25.40 0.00 0.00 0 0 52.0 Put 24.05 26.25 26.60 0.70 0 2 53.0 Put 25.05 26.60 0.00 0.00 0 0 54.0 Put 26.05 28.05 0.00 0.00 0 0 55.0 Put 26.65 28.90 28.90 0.31 0 27 56.0 Put 27.95 29.80 29.35 -0.15 0 1 60.0 Put 30.80 33.35 33.50 0.36 0 605 65.0 Put 35.85 38.75 38.50 0.74 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 360 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.00 12.15 0.00 0.00 0 0 23.0 Call 10.35 11.65 0.00 0.00 0 0 24.0 Call 9.50 11.25 0.00 0.00 0 0 25.0 Call 9.35 10.75 0.00 0.00 0 0 26.0 Call 9.70 10.35 0.00 0.00 0 0 27.0 Call 8.65 10.30 0.00 0.00 0 0 28.0 Call 8.25 9.55 0.00 0.00 0 0 29.0 Call 8.25 9.20 0.00 0.00 0 0 30.0 Call 7.90 8.85 8.20 0.26 0 2 31.0 Call 7.20 8.50 7.50 -0.09 0 1 32.0 Call 6.80 8.10 7.47 0.17 0 2 33.0 Call 7.25 7.85 0.00 0.00 0 0 34.0 Call 6.30 7.60 0.00 0.00 0 0 35.0 Call 6.40 7.05 6.95 0.55 0 1 36.0 Call 6.10 6.95 0.00 0.00 0 0 37.0 Call 5.45 6.70 6.20 0.24 0 2 38.0 Call 5.20 7.20 0.00 0.00 0 0 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.85 4.85 0.00 0.00 0 0 23.0 Put 4.80 5.35 0.00 0.00 0 0 24.0 Put 5.20 5.90 0.00 0.00 0 0 25.0 Put 5.35 6.75 0.00 0.00 0 0 26.0 Put 5.85 7.10 0.00 0.00 0 0 27.0 Put 6.95 7.75 0.00 0.00 0 0 28.0 Put 7.55 8.20 0.00 0.00 0 0 29.0 Put 8.20 8.85 0.00 0.00 0 0 30.0 Put 8.70 9.50 0.00 0.00 0 0 31.0 Put 9.00 10.20 0.00 0.00 0 0 32.0 Put 9.65 10.90 0.00 0.00 0 0 33.0 Put 10.35 11.60 0.00 0.00 0 0 34.0 Put 11.05 12.35 0.00 0.00 0 0 35.0 Put 11.85 13.05 0.00 0.00 0 0 36.0 Put 12.50 13.95 0.00 0.00 0 0 37.0 Put 13.35 14.60 0.00 0.00 0 0 38.0 Put 13.95 16.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 381 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 15.40 16.90 0.00 0.00 0 0 16.0 Call 14.65 16.20 15.00 0.00 0 71 17.0 Call 14.05 15.50 15.90 1.52 0 18 18.0 Call 13.70 14.85 14.00 0.24 0 32 19.0 Call 12.45 14.25 14.50 1.36 0 48 20.0 Call 12.40 13.70 12.50 -0.01 0 359 21.0 Call 11.70 13.15 12.75 0.76 0 94 22.0 Call 11.10 12.60 12.55 1.09 0 47 23.0 Call 10.65 12.15 11.10 0.09 0 49 24.0 Call 9.80 11.65 10.63 0.08 0 6 25.0 Call 10.05 11.20 10.20 0.10 0 357 26.0 Call 9.70 10.70 9.85 0.13 0 134 27.0 Call 9.25 10.25 10.35 1.00 0 13 28.0 Call 8.90 9.65 9.30 0.33 50 73 29.0 Call 8.25 9.50 10.40 1.78 0 7 30.0 Call 8.30 8.95 8.85 0.58 19 1,266 31.0 Call 8.10 8.95 7.81 -0.11 0 417 32.0 Call 7.30 8.25 7.81 0.15 16 169 33.0 Call 7.00 8.05 8.75 1.34 0 56 34.0 Call 6.70 7.65 6.90 -0.26 0 27 35.0 Call 6.40 7.10 6.90 0.00 0 443 36.0 Call 5.75 7.35 6.80 0.15 0 120 37.0 Call 5.90 7.00 6.95 0.55 0 83 38.0 Call 5.70 6.75 6.00 -0.15 0 133 39.0 Call 5.50 6.40 6.00 0.08 0 94 40.0 Call 5.55 6.15 5.43 -0.25 0 937 41.0 Call 5.05 6.00 5.25 -0.20 0 166 42.0 Call 5.00 5.90 5.70 0.48 0 186 43.0 Call 4.75 5.85 4.80 -0.19 0 550 44.0 Call 4.80 5.80 4.45 -0.31 0 1,598 45.0 Call 4.40 5.20 4.75 0.12 0 3,375 46.0 Call 4.25 5.10 7.25 2.75 0 24 47.0 Call 4.10 5.20 10.20 5.83 0 45 48.0 Call 3.95 5.05 5.65 1.41 0 510 49.0 Call 3.65 4.80 6.06 1.95 0 27 50.0 Call 3.75 4.95 3.86 -0.12 0 1,078 51.0 Call 3.35 4.65 4.70 0.82 0 59 52.0 Call 3.50 4.45 13.15 9.38 0 3 53.0 Call 3.15 4.30 5.75 2.09 0 15 54.0 Call 3.30 3.95 4.25 0.69 0 63 55.0 Call 3.30 3.80 3.70 0.25 0 272 56.0 Call 3.05 4.10 4.75 1.41 0 11 57.0 Call 3.00 3.90 0.00 0.00 0 0 58.0 Call 3.00 3.90 3.90 0.77 0 84 59.0 Call 3.00 3.80 9.20 6.18 0 2 60.0 Call 3.00 3.70 3.08 0.16 5 1,702 61.0 Call 2.93 3.55 3.68 0.85 0 4 62.0 Call 2.40 3.45 4.70 1.96 0 6 63.0 Call 2.76 3.65 2.80 0.14 0 140 64.0 Call 2.25 3.35 3.80 1.23 0 8 65.0 Call 2.65 3.10 2.85 0.37 2 2,551 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.39 2.33 0.00 0.00 0 0 16.0 Put 1.88 2.50 2.23 -0.09 2 186 17.0 Put 2.25 2.99 2.68 -0.03 0 6 18.0 Put 2.66 3.20 2.93 -0.16 7 15 19.0 Put 3.00 3.75 3.45 -0.02 0 195 20.0 Put 3.50 4.05 3.70 -0.15 5 753 21.0 Put 3.95 4.75 4.70 0.38 0 442 22.0 Put 4.45 5.00 4.70 -0.10 0 288 23.0 Put 4.85 5.50 6.12 0.78 0 7 24.0 Put 5.35 6.05 5.99 0.10 0 68 25.0 Put 5.15 6.55 6.00 -0.43 0 139 26.0 Put 6.70 7.30 7.00 -0.05 3 35 27.0 Put 6.30 7.75 7.70 0.03 0 33 28.0 Put 7.80 8.45 8.25 -0.05 0 11 29.0 Put 8.20 9.05 8.60 -0.35 0 38 30.0 Put 9.20 9.50 9.63 0.04 0 376 31.0 Put 9.75 10.70 10.35 0.11 0 95 32.0 Put 9.95 11.20 10.98 0.00 0 115 33.0 Put 10.25 12.10 12.50 0.77 0 17 34.0 Put 11.05 12.85 13.10 0.63 0 9 35.0 Put 11.70 13.30 12.98 -0.24 0 159 36.0 Put 12.40 14.10 14.46 0.50 0 32 37.0 Put 13.15 14.80 14.65 -0.06 0 19 38.0 Put 14.50 15.55 16.60 1.15 0 839 39.0 Put 15.10 16.45 17.03 0.81 0 12 40.0 Put 15.90 17.25 16.30 -0.69 0 279 41.0 Put 16.20 18.05 18.76 1.01 0 26 42.0 Put 17.55 18.85 15.90 -2.62 0 104 43.0 Put 17.75 19.75 17.98 -1.30 0 3 44.0 Put 19.10 20.50 20.94 0.89 0 200 45.0 Put 19.95 21.35 20.90 -0.02 0 235 46.0 Put 20.95 22.05 0.00 0.00 0 0 47.0 Put 21.00 23.20 0.00 0.00 0 0 48.0 Put 21.90 23.75 0.00 0.00 0 0 49.0 Put 22.70 24.75 0.00 0.00 0 0 50.0 Put 24.35 25.50 24.98 -0.28 0 74 51.0 Put 25.20 26.35 0.00 0.00 0 0 52.0 Put 25.35 27.20 0.00 0.00 0 0 53.0 Put 26.35 28.10 0.00 0.00 0 0 54.0 Put 27.75 29.05 0.00 0.00 0 0 55.0 Put 28.00 30.20 0.00 0.00 0 0 56.0 Put 28.90 30.75 27.30 -3.30 0 1 57.0 Put 29.90 32.30 0.00 0.00 0 0 58.0 Put 30.80 33.20 0.00 0.00 0 0 59.0 Put 32.20 33.50 0.00 0.00 0 0 60.0 Put 33.15 34.50 33.87 -0.30 0 1,731 61.0 Put 34.10 35.30 33.85 -1.23 0 484 62.0 Put 35.00 36.35 33.19 -2.80 0 288 63.0 Put 34.60 37.15 0.00 0.00 0 0 64.0 Put 36.20 38.05 0.00 0.00 0 0 65.0 Put 36.45 39.00 39.90 1.18 0 1,394 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 745 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 15.15 19.45 0.00 0.00 0 0 16.0 Call 14.75 18.95 16.70 -0.77 0 128 17.0 Call 14.05 18.85 16.80 0.15 0 6 18.0 Call 13.65 17.45 16.45 0.24 0 5 19.0 Call 13.55 16.65 18.00 2.22 0 1 20.0 Call 13.95 16.10 14.83 -0.51 0 752 21.0 Call 12.50 16.20 14.05 -0.85 0 208 22.0 Call 12.15 15.70 14.00 -0.46 0 25 23.0 Call 11.75 15.50 14.90 0.88 0 32 24.0 Call 12.55 14.55 21.00 7.41 0 6 25.0 Call 12.50 14.75 12.92 -0.23 0 1,080 26.0 Call 11.90 13.90 13.10 0.33 0 72 27.0 Call 10.50 13.55 19.40 7.02 0 30 28.0 Call 11.55 13.85 12.72 0.72 0 41 29.0 Call 11.30 13.10 11.92 0.30 0 320 30.0 Call 11.10 12.60 11.40 0.15 1 762 31.0 Call 9.05 12.75 11.80 0.92 0 376 32.0 Call 9.00 12.10 11.80 1.29 0 126 33.0 Call 8.55 11.95 9.93 -0.23 0 85 34.0 Call 8.60 11.70 10.60 0.61 0 51 35.0 Call 9.00 12.10 9.65 -0.16 0 256 36.0 Call 8.10 11.95 9.85 0.21 0 41 37.0 Call 7.90 11.75 10.21 0.74 0 81 38.0 Call 8.00 10.80 9.76 0.46 0 124 39.0 Call 8.55 11.30 9.80 0.68 0 67 40.0 Call 8.35 9.10 8.90 -0.05 0 1,102 41.0 Call 7.25 10.40 9.15 0.37 0 38 42.0 Call 7.35 9.65 8.55 -0.06 0 247 43.0 Call 6.80 10.90 8.71 0.28 0 315 44.0 Call 7.60 9.90 7.85 -0.41 2 62 45.0 Call 8.00 9.80 8.15 0.06 0 336 46.0 Call 6.10 9.65 9.07 1.15 0 39 47.0 Call 6.05 9.45 7.00 -0.75 0 14 48.0 Call 6.00 9.30 13.85 6.28 0 20 49.0 Call 5.55 9.45 21.76 14.36 0 8 50.0 Call 7.00 7.50 7.20 -0.03 1 280 51.0 Call 6.20 9.25 15.00 7.91 0 26 52.0 Call 5.50 8.70 7.20 0.26 0 4 53.0 Call 5.05 8.35 15.50 8.70 0 1 54.0 Call 5.05 8.35 0.00 0.00 0 0 55.0 Call 6.90 7.80 6.50 -0.02 0 98 56.0 Call 5.00 8.80 15.20 8.82 0 35 57.0 Call 4.55 8.05 8.00 1.76 0 4 58.0 Call 4.55 8.55 8.30 2.21 0 23 59.0 Call 4.50 8.10 6.03 0.08 0 13 60.0 Call 5.85 6.70 6.20 0.39 0 843 61.0 Call 4.50 7.65 7.77 2.10 0 8 62.0 Call 5.70 6.80 5.87 0.34 0 73 63.0 Call 5.60 6.70 6.40 1.01 0 240 64.0 Call 4.00 8.05 6.50 1.26 0 52 65.0 Call 4.85 5.95 5.80 0.70 1 3,711 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.50 5.00 0.00 0.00 0 0 16.0 Put 4.00 5.20 4.50 0.17 0 88 17.0 Put 2.01 6.85 5.00 0.51 0 16 18.0 Put 4.90 6.15 5.27 0.23 0 2 19.0 Put 4.10 6.70 5.85 0.26 0 2 20.0 Put 4.90 6.85 5.70 -0.44 0 135 21.0 Put 5.70 8.10 7.58 0.89 0 98 22.0 Put 5.55 8.70 6.20 -1.04 0 13 23.0 Put 6.15 9.40 7.00 -0.79 0 17 24.0 Put 6.70 10.00 0.00 0.00 0 0 25.0 Put 7.25 10.95 9.64 0.75 0 1,540 26.0 Put 7.85 11.20 10.41 0.91 0 20 27.0 Put 8.85 11.45 11.02 0.91 0 5 28.0 Put 9.25 12.50 12.24 1.53 0 4 29.0 Put 9.90 13.65 12.75 1.43 0 30 30.0 Put 10.50 14.10 12.75 0.81 0 119 31.0 Put 11.25 15.15 0.00 0.00 0 0 32.0 Put 12.00 15.75 0.00 0.00 0 0 33.0 Put 14.00 16.05 0.00 0.00 0 0 34.0 Put 14.80 16.80 15.90 1.26 0 5 35.0 Put 14.10 17.55 15.00 -0.46 0 13 36.0 Put 15.00 18.30 0.00 0.00 0 0 37.0 Put 15.65 19.10 16.31 -0.79 0 12 38.0 Put 16.50 19.85 19.51 1.59 0 12 39.0 Put 17.15 20.65 20.60 1.86 0 25 40.0 Put 18.00 21.45 19.95 0.39 0 906 41.0 Put 20.05 22.95 18.80 -1.58 0 21 42.0 Put 20.55 23.40 20.95 -0.25 0 131 43.0 Put 21.40 24.30 21.00 -1.02 0 19 44.0 Put 22.20 25.10 24.79 1.95 0 40 45.0 Put 23.05 25.90 25.35 1.68 0 2 46.0 Put 23.85 26.75 0.00 0.00 0 0 47.0 Put 24.70 27.60 25.50 0.19 0 6 48.0 Put 24.50 28.75 0.00 0.00 0 0 49.0 Put 25.50 29.60 0.00 0.00 0 0 50.0 Put 27.25 29.90 27.97 0.20 0 38 51.0 Put 28.05 31.05 0.00 0.00 0 0 52.0 Put 28.95 31.90 0.00 0.00 0 0 53.0 Put 29.80 32.75 0.00 0.00 0 0 54.0 Put 29.50 33.20 0.00 0.00 0 0 55.0 Put 30.50 34.50 33.90 1.86 0 1 56.0 Put 31.50 34.90 34.60 1.71 0 4 57.0 Put 32.00 35.80 0.00 0.00 0 0 58.0 Put 33.00 37.10 36.59 1.99 0 8 59.0 Put 34.00 37.70 0.00 0.00 0 0 60.0 Put 35.00 38.00 38.77 2.46 0 385 61.0 Put 36.00 39.15 0.00 0.00 0 0 62.0 Put 36.50 40.05 40.25 2.23 0 9 63.0 Put 37.50 40.95 41.10 2.23 0 4 64.0 Put 38.50 42.45 0.00 0.00 0 0 65.0 Put 39.50 42.75 41.00 0.42 0 218 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 05, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 29.30 29.64 29.22 0.00 0.00 100X400 0.00 0.00 2,948 Wed Jan 5 2022 5:34:32 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 7 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.15 13.30 0.00 0.00 0 0 17.0 Call 12.15 12.30 0.00 0.00 0 0 18.0 Call 11.15 11.30 0.00 0.00 0 0 19.0 Call 10.15 10.40 0.00 0.00 0 0 20.0 Call 9.15 9.30 9.65 0.69 1 56 21.0 Call 8.15 8.30 0.00 0.00 0 0 22.0 Call 7.15 7.30 7.75 0.79 4 3 23.0 Call 6.20 6.30 6.75 0.79 2 9 24.0 Call 5.15 5.35 5.25 0.27 11 21 25.0 Call 4.20 4.30 4.60 0.59 17 135 26.0 Call 3.15 3.35 3.75 0.67 1 130 27.0 Call 2.25 2.39 2.21 -0.01 74 186 28.0 Call 1.48 1.53 1.51 0.03 94 499 29.0 Call 0.79 0.85 0.84 -0.05 304 1,049 30.0 Call 0.38 0.42 0.38 -0.08 2,314 3,387 31.0 Call 0.17 0.19 0.17 -0.06 1,543 2,470 31.5 Call 0.10 0.12 0.12 -0.04 1,569 762 32.0 Call 0.07 0.09 0.09 -0.01 248 1,853 32.5 Call 0.05 0.06 0.07 0.00 50 541 33.0 Call 0.02 0.05 0.04 -0.01 180 2,311 33.5 Call 0.02 0.04 0.04 0.00 92 473 34.0 Call 0.02 0.03 0.03 0.00 197 408 34.5 Call 0.01 0.03 0.03 0.01 23 331 35.0 Call 0.01 0.03 0.02 0.00 115 1,154 35.5 Call 0.01 0.03 0.02 0.00 276 714 36.0 Call 0.01 0.03 0.02 0.00 37 666 36.5 Call 0.00 0.03 0.02 0.00 3 236 37.0 Call 0.00 0.03 0.03 0.01 3 353 37.5 Call 0.00 0.03 0.02 0.00 0 297 38.0 Call 0.01 0.03 0.01 -0.01 6 444 38.5 Call 0.00 0.03 0.03 0.01 0 74 39.0 Call 0.01 0.02 0.02 0.01 5 410 39.5 Call 0.00 0.03 0.01 0.00 1 137 40.0 Call 0.00 0.02 0.02 0.01 2 1,029 40.5 Call 0.00 0.03 0.02 0.01 0 58 41.0 Call 0.00 0.03 0.02 0.01 0 43 41.5 Call 0.00 0.03 0.04 0.03 0 57 42.0 Call 0.00 0.02 0.02 0.01 0 177 43.0 Call 0.00 0.03 0.01 0.00 3 229 44.0 Call 0.00 0.03 0.03 0.02 0 163 45.0 Call 0.00 0.01 0.03 0.03 0 399 46.0 Call 0.00 0.01 0.06 0.06 0 48 47.0 Call 0.00 0.01 0.05 0.05 0 230 48.0 Call 0.00 0.03 0.02 0.02 0 19 49.0 Call 0.00 0.01 0.04 0.04 0 74 50.0 Call 0.00 0.01 0.03 0.03 0 269 55.0 Call 0.00 0.01 0.01 0.01 0 1,601 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.02 0.03 0.03 0 56 17.0 Put 0.00 0.03 0.02 0.02 0 10 18.0 Put 0.00 0.02 0.03 0.03 0 35 19.0 Put 0.00 0.03 0.02 0.02 0 29 20.0 Put 0.00 0.02 0.02 0.02 0 332 21.0 Put 0.00 0.03 0.01 0.01 10 54 22.0 Put 0.01 0.03 0.01 0.01 12 102 23.0 Put 0.02 0.03 0.03 0.02 7 158 24.0 Put 0.02 0.03 0.03 0.01 201 343 25.0 Put 0.03 0.05 0.04 -0.01 425 1,056 26.0 Put 0.05 0.07 0.07 -0.05 985 1,844 27.0 Put 0.11 0.12 0.11 -0.16 5,026 1,687 28.0 Put 0.27 0.29 0.27 -0.25 30,403 15,429 29.0 Put 0.59 0.63 0.61 -0.32 4,439 3,224 30.0 Put 1.15 1.22 1.17 -0.33 720 4,547 31.0 Put 1.89 1.99 1.95 -0.32 31 2,241 31.5 Put 2.33 2.48 2.72 0.02 23 1,115 32.0 Put 2.78 2.92 3.10 -0.05 67 1,432 32.5 Put 3.25 3.40 3.60 -0.02 1 105 33.0 Put 3.75 3.90 3.81 -0.28 0 134 33.5 Put 4.25 4.40 4.43 -0.15 31 275 34.0 Put 4.75 4.90 4.25 -0.82 11 585 34.5 Put 5.20 5.40 4.93 -0.64 0 24 35.0 Put 5.70 5.90 5.54 -0.53 5 79 35.5 Put 6.20 6.40 5.57 -1.00 1 5 36.0 Put 6.75 6.85 6.96 -0.11 9 175 36.5 Put 7.20 7.40 6.33 -1.23 0 23 37.0 Put 7.70 7.90 7.62 -0.44 0 55 37.5 Put 8.20 8.50 7.55 -1.01 0 11 38.0 Put 8.70 8.90 8.10 -0.96 0 99 38.5 Put 9.20 9.35 9.20 -0.36 13 105 39.0 Put 9.70 9.90 9.82 -0.24 3 59 39.5 Put 10.20 10.40 10.12 -0.44 0 42 40.0 Put 10.70 10.85 10.50 -0.56 0 20 40.5 Put 11.20 11.45 10.30 -1.26 0 5 41.0 Put 11.70 11.85 12.08 0.02 1 18 41.5 Put 12.20 12.35 11.85 -0.71 0 1 42.0 Put 12.70 12.90 11.95 -1.11 1 7 43.0 Put 13.65 13.90 13.90 -0.15 1 8 44.0 Put 14.70 14.85 13.88 -1.17 0 2 45.0 Put 15.70 16.00 0.00 0.00 0 0 46.0 Put 16.70 16.90 0.00 0.00 0 0 47.0 Put 17.70 17.95 0.00 0.00 0 0 48.0 Put 18.60 18.95 0.00 0.00 0 0 49.0 Put 19.60 19.90 0.00 0.00 0 0 50.0 Put 20.60 20.90 0.00 0.00 0 0 55.0 Put 25.70 25.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.10 13.30 12.96 0.01 0 4 17.0 Call 12.15 12.30 0.00 0.00 0 0 18.0 Call 11.15 11.35 0.00 0.00 0 0 19.0 Call 10.15 10.35 0.00 0.00 0 0 20.0 Call 9.15 9.35 9.72 0.77 1 1 21.0 Call 8.10 8.35 0.00 0.00 0 0 22.0 Call 7.15 7.35 8.35 1.37 0 1 23.0 Call 6.10 6.35 0.00 0.00 0 0 24.0 Call 5.15 5.40 0.00 0.00 0 0 25.0 Call 4.30 4.45 4.78 0.62 10 8 26.0 Call 3.40 3.55 4.23 0.91 3 33 27.0 Call 2.62 2.70 2.34 -0.22 4 34 28.0 Call 1.93 1.99 2.00 0.09 85 221 29.0 Call 1.34 1.41 1.39 0.03 170 478 30.0 Call 0.92 0.96 0.95 0.00 260 823 31.0 Call 0.59 0.63 0.62 -0.03 327 315 31.5 Call 0.47 0.51 0.49 -0.04 21 99 32.0 Call 0.37 0.40 0.40 -0.03 127 514 32.5 Call 0.30 0.32 0.26 -0.09 54 169 33.0 Call 0.24 0.26 0.28 -0.01 417 500 33.5 Call 0.19 0.21 0.21 -0.03 5 59 34.0 Call 0.15 0.17 0.16 -0.04 70 353 34.5 Call 0.12 0.14 0.16 0.00 4 324 35.0 Call 0.09 0.11 0.11 -0.02 237 576 35.5 Call 0.08 0.09 0.09 -0.02 8 36 36.0 Call 0.07 0.08 0.09 0.00 107 124 36.5 Call 0.06 0.07 0.10 0.02 41 82 37.0 Call 0.05 0.06 0.07 0.00 42 286 37.5 Call 0.04 0.05 0.04 -0.02 3 270 38.0 Call 0.03 0.05 0.04 -0.01 82 176 38.5 Call 0.03 0.04 0.05 0.01 10 50 39.0 Call 0.02 0.04 0.03 -0.01 6 142 39.5 Call 0.02 0.04 0.03 0.00 2 98 40.0 Call 0.02 0.03 0.02 -0.01 30 403 40.5 Call 0.02 0.03 0.03 0.00 5 110 41.0 Call 0.02 0.03 0.02 -0.01 1 510 41.5 Call 0.01 0.03 0.02 0.00 1 17 42.0 Call 0.02 0.03 0.02 0.00 0 38 43.0 Call 0.01 0.03 0.02 0.00 0 21 45.0 Call 0.01 0.03 0.03 0.01 0 265 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.03 0.03 0 112 17.0 Put 0.00 0.03 0.03 0.03 1 7 18.0 Put 0.00 0.03 0.03 0.03 1 1 19.0 Put 0.00 0.03 0.03 0.03 1 2 20.0 Put 0.01 0.05 0.02 0.01 1 170 21.0 Put 0.01 0.03 0.01 -0.01 48 18 22.0 Put 0.03 0.04 0.04 0.00 4 278 23.0 Put 0.04 0.06 0.05 -0.03 215 3,424 24.0 Put 0.08 0.09 0.11 -0.03 49 4,597 25.0 Put 0.14 0.16 0.18 -0.05 466 3,608 26.0 Put 0.25 0.27 0.26 -0.13 440 4,653 27.0 Put 0.44 0.48 0.49 -0.14 312 4,639 28.0 Put 0.73 0.77 0.73 -0.25 363 1,408 29.0 Put 1.15 1.20 1.15 -0.28 3,081 4,786 30.0 Put 1.70 1.76 1.89 -0.13 96 789 31.0 Put 2.37 2.44 2.15 -0.56 5 133 31.5 Put 2.75 2.83 2.49 -0.61 12 98 32.0 Put 3.10 3.25 3.40 -0.10 14 111 32.5 Put 3.55 3.65 3.85 -0.07 20 43 33.0 Put 3.95 4.10 4.45 0.09 23 109 33.5 Put 4.45 4.55 4.60 -0.20 24 15 34.0 Put 4.90 5.00 4.56 -0.70 8 53 34.5 Put 5.35 5.55 5.08 -0.65 0 6 35.0 Put 5.80 6.00 5.50 -0.70 10 112 35.5 Put 6.30 6.50 6.23 -0.45 0 42 36.0 Put 6.80 6.95 6.80 -0.36 0 62 36.5 Put 7.25 7.45 7.04 -0.61 0 18 37.0 Put 7.75 7.95 7.49 -0.64 0 40 37.5 Put 8.25 8.40 8.02 -0.60 0 27 38.0 Put 8.75 8.95 8.02 -1.10 0 52 38.5 Put 9.25 9.45 9.00 -0.61 0 41 39.0 Put 9.75 9.90 9.35 -0.76 0 84 39.5 Put 10.20 10.40 9.95 -0.65 1 11 40.0 Put 10.70 10.90 9.92 -1.18 0 60 40.5 Put 11.20 11.40 8.50 -3.10 0 12 41.0 Put 11.70 11.95 11.25 -0.84 0 11 41.5 Put 12.20 12.40 11.88 -0.71 0 3 42.0 Put 12.70 12.90 12.05 -1.04 0 11 43.0 Put 13.70 13.90 12.40 -1.69 0 1 45.0 Put 15.70 15.90 15.22 -0.87 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 16 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 13.15 13.35 14.75 1.80 0 2 17.0 Call 12.15 12.30 12.09 0.13 0 10 18.0 Call 11.00 11.50 10.85 -0.11 0 6 19.0 Call 10.15 10.35 10.20 0.23 0 28 20.0 Call 9.15 9.35 9.60 0.61 0 148 21.0 Call 8.15 8.40 10.15 2.14 0 1 22.0 Call 7.15 7.40 0.00 0.00 0 0 22.5 Call 6.55 7.20 14.80 8.22 0 3 23.0 Call 6.30 6.40 6.40 0.28 27 30 24.0 Call 5.35 5.50 5.75 0.53 0 1 25.0 Call 4.45 4.60 4.43 0.06 64 579 26.0 Call 3.65 3.80 3.55 -0.03 8 22 27.0 Call 2.93 3.05 2.82 -0.05 2 754 28.0 Call 2.29 2.37 2.38 0.13 323 534 29.0 Call 1.72 1.79 1.77 0.04 309 658 30.0 Call 1.31 1.35 1.39 0.08 212 1,910 31.0 Call 0.96 1.00 1.00 0.01 129 1,552 31.5 Call 0.82 0.86 1.05 0.20 12 15 32.0 Call 0.69 0.74 0.73 0.00 145 1,535 32.5 Call 0.59 0.63 0.62 -0.01 13 82 33.0 Call 0.50 0.54 0.53 -0.01 260 868 33.5 Call 0.43 0.46 0.45 -0.02 29 175 34.0 Call 0.36 0.39 0.40 -0.01 47 4,033 34.5 Call 0.31 0.33 0.37 0.01 1 49 35.0 Call 0.26 0.29 0.28 -0.03 118 2,675 36.0 Call 0.19 0.21 0.21 -0.03 184 686 37.0 Call 0.14 0.16 0.16 -0.02 36 1,872 38.0 Call 0.11 0.12 0.12 -0.02 46 928 39.0 Call 0.08 0.09 0.10 -0.01 11 1,929 40.0 Call 0.06 0.08 0.08 -0.01 101 3,538 41.0 Call 0.05 0.06 0.06 -0.02 1 918 42.0 Call 0.04 0.05 0.05 -0.02 1 502 43.0 Call 0.03 0.04 0.04 -0.02 18 457 44.0 Call 0.03 0.04 0.05 0.00 3 347 45.0 Call 0.03 0.04 0.03 -0.01 23 3,294 46.0 Call 0.02 0.03 0.05 0.01 0 603 47.0 Call 0.02 0.03 0.05 0.01 0 422 48.0 Call 0.02 0.03 0.03 0.00 17 263 49.0 Call 0.02 0.03 0.03 0.00 0 314 50.0 Call 0.00 0.03 0.02 0.00 2 1,113 55.0 Call 0.02 0.03 0.03 0.02 6 3,680 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.03 0.03 0.02 0 2,301 17.0 Put 0.01 0.02 0.01 -0.01 1 220 18.0 Put 0.02 0.03 0.04 0.01 0 254 19.0 Put 0.03 0.04 0.02 -0.01 4 524 20.0 Put 0.04 0.05 0.04 -0.01 120 2,049 21.0 Put 0.06 0.07 0.07 -0.01 0 53 22.0 Put 0.08 0.09 0.10 -0.02 4 460 22.5 Put 0.11 0.12 0.12 -0.03 0 190 23.0 Put 0.12 0.14 0.16 -0.03 45 187 24.0 Put 0.20 0.22 0.23 -0.06 6 342 25.0 Put 0.31 0.34 0.32 -0.12 1,756 3,367 26.0 Put 0.49 0.54 0.53 -0.12 207 205 27.0 Put 0.75 0.80 0.78 -0.16 385 1,781 28.0 Put 1.10 1.15 1.13 -0.19 581 802 29.0 Put 1.55 1.61 1.55 -0.26 240 3,510 30.0 Put 2.10 2.15 2.13 -0.26 380 3,707 31.0 Put 2.75 2.81 2.80 -0.27 148 1,030 31.5 Put 3.10 3.20 2.99 -0.44 4 7 32.0 Put 3.45 3.55 3.72 -0.09 308 789 32.5 Put 3.85 3.95 3.35 -0.86 2 0 33.0 Put 4.25 4.40 4.49 -0.13 348 650 33.5 Put 4.70 4.80 4.75 -0.30 3 6 34.0 Put 5.10 5.20 5.50 0.01 11 249 34.5 Put 5.55 5.70 5.75 -0.18 3 4 35.0 Put 6.00 6.15 6.05 -0.34 26 1,486 36.0 Put 6.90 7.05 7.37 0.06 11 223 37.0 Put 7.85 8.05 7.79 -0.47 4 344 38.0 Put 8.80 9.00 8.55 -0.66 1 210 39.0 Put 9.80 10.00 9.90 -0.29 3 146 40.0 Put 10.75 10.95 11.27 0.10 1 443 41.0 Put 11.75 11.90 11.70 -0.46 13 128 42.0 Put 12.75 12.95 12.15 -1.00 2 84 43.0 Put 13.75 13.95 13.75 -0.39 0 51 44.0 Put 14.75 14.90 14.70 -0.43 2 187 45.0 Put 15.75 15.95 14.62 -1.50 0 110 46.0 Put 16.70 16.90 16.03 -1.09 0 24 47.0 Put 17.70 18.05 12.30 -5.81 0 9 48.0 Put 18.75 18.90 12.50 -6.61 0 5 49.0 Put 19.55 19.90 13.90 -6.20 0 1 50.0 Put 20.70 20.90 20.75 -0.35 10 29 55.0 Put 25.70 25.95 25.56 -0.52 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 9.15 9.50 10.40 1.37 0 17 21.0 Call 8.15 8.50 0.00 0.00 0 0 22.0 Call 7.15 7.55 0.00 0.00 0 0 23.0 Call 6.25 6.60 6.70 0.42 0 40 24.0 Call 5.35 5.65 6.00 0.58 0 5 25.0 Call 4.70 4.80 5.00 0.38 0 101 26.0 Call 3.90 4.10 4.65 0.78 2 9 27.0 Call 3.25 3.35 3.93 0.73 6 10 27.5 Call 2.93 3.05 0.00 0.00 0 0 28.0 Call 2.59 2.71 3.01 0.41 0 20 28.5 Call 2.36 2.44 2.27 -0.06 8 9 29.0 Call 2.09 2.17 2.20 0.11 33 250 29.5 Call 1.85 1.94 1.95 0.09 15 41 30.0 Call 1.63 1.73 1.55 -0.10 40 184 30.5 Call 1.46 1.53 1.40 -0.07 21 267 31.0 Call 1.29 1.36 1.25 -0.05 30 1,145 31.5 Call 1.14 1.20 1.14 -0.01 3 31 32.0 Call 1.00 1.06 1.05 0.03 69 406 32.5 Call 0.88 0.94 0.92 0.02 20 210 33.0 Call 0.78 0.83 0.85 0.05 59 303 33.5 Call 0.68 0.70 0.70 0.00 148 215 34.0 Call 0.59 0.62 0.64 0.02 51 295 34.5 Call 0.52 0.54 0.53 -0.02 3 170 35.0 Call 0.46 0.48 0.49 0.00 51 445 35.5 Call 0.40 0.46 0.47 0.03 0 15 36.0 Call 0.36 0.41 0.45 0.05 4 141 36.5 Call 0.32 0.37 0.39 0.03 17 21 37.0 Call 0.28 0.33 0.30 -0.03 124 238 38.0 Call 0.22 0.25 0.25 -0.01 7 173 39.0 Call 0.17 0.20 0.25 0.04 4 66 40.0 Call 0.14 0.16 0.14 -0.04 52 158 41.0 Call 0.11 0.13 0.13 -0.02 5 17 42.0 Call 0.09 0.11 0.13 0.00 0 64 43.0 Call 0.08 0.10 0.29 0.18 0 41 45.0 Call 0.06 0.07 0.07 -0.03 3 234 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.04 0.15 0.08 -0.02 1 93 21.0 Put 0.11 0.15 0.14 -0.01 26 124 22.0 Put 0.17 0.22 0.17 -0.06 6 74 23.0 Put 0.26 0.31 0.33 -0.01 0 457 24.0 Put 0.39 0.44 0.43 -0.06 39 190 25.0 Put 0.54 0.61 0.51 -0.19 37 291 26.0 Put 0.77 0.83 0.93 -0.01 7 446 27.0 Put 1.06 1.13 1.18 -0.09 36 98 27.5 Put 1.25 1.30 1.18 -0.28 7 137 28.0 Put 1.44 1.50 1.33 -0.34 2 104 28.5 Put 1.66 1.72 1.54 -0.37 4 60 29.0 Put 1.91 1.97 2.00 -0.16 14 123 29.5 Put 2.17 2.24 2.05 -0.38 1 26 30.0 Put 2.46 2.53 2.60 -0.12 85 151 30.5 Put 2.76 2.84 2.85 -0.19 0 23 31.0 Put 3.05 3.20 3.27 -0.10 2 32 31.5 Put 3.40 3.55 3.47 -0.25 0 9 32.0 Put 3.75 3.90 3.85 -0.24 0 34 32.5 Put 4.15 4.25 4.05 -0.42 0 37 33.0 Put 4.55 4.65 4.77 -0.10 13 67 33.5 Put 4.95 5.05 5.52 0.25 0 10 34.0 Put 5.35 5.50 5.25 -0.44 1 77 34.5 Put 5.75 5.90 5.61 -0.52 1 0 35.0 Put 6.20 6.35 5.65 -0.91 1 80 35.5 Put 6.65 6.80 6.63 -0.39 0 19 36.0 Put 7.10 7.25 7.00 -0.48 0 45 36.5 Put 7.55 7.70 7.40 -0.54 0 2 37.0 Put 8.05 8.15 7.89 -0.51 0 60 38.0 Put 8.80 9.25 8.75 -0.59 1 29 39.0 Put 9.85 10.25 9.68 -0.61 0 16 40.0 Put 10.80 11.15 10.75 -0.50 0 19 41.0 Put 11.65 12.15 11.19 -1.03 0 3 42.0 Put 12.70 13.05 12.20 -1.00 0 7 43.0 Put 13.75 14.10 13.40 -0.78 0 9 45.0 Put 15.70 16.10 15.87 -0.30 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 9.15 9.55 10.40 1.30 0 0 21.0 Call 8.20 8.65 0.00 0.00 0 0 22.0 Call 7.30 7.75 8.65 1.37 0 2 23.0 Call 6.40 6.75 0.00 0.00 0 0 24.0 Call 5.60 5.90 0.00 0.00 0 0 25.0 Call 4.90 5.10 6.10 1.25 0 2 26.0 Call 4.05 4.40 5.15 1.01 0 4 26.5 Call 3.75 4.00 0.00 0.00 0 0 27.0 Call 3.50 3.65 3.74 0.24 1 0 27.5 Call 3.20 3.35 3.40 0.22 0 1 28.0 Call 2.92 3.10 3.45 0.54 4 0 28.5 Call 2.65 2.76 3.19 0.55 4 37 29.0 Call 2.41 2.52 2.48 0.08 81 1 29.5 Call 2.18 2.28 2.14 -0.04 17 16 30.0 Call 1.98 2.06 1.95 -0.01 26 34 30.5 Call 1.79 1.87 2.27 0.50 0 27 31.0 Call 1.61 1.71 1.64 0.04 18 5 31.5 Call 1.44 1.54 3.75 2.31 0 3 32.0 Call 1.31 1.39 1.40 0.09 2 19 32.5 Call 1.17 1.25 1.18 0.00 0 26 33.0 Call 1.04 1.13 0.98 -0.09 29 123 33.5 Call 0.95 1.00 0.92 -0.04 14 4 34.0 Call 0.85 0.92 1.06 0.19 2 27 34.5 Call 0.76 0.85 0.95 0.16 1 13 35.0 Call 0.68 0.76 0.75 0.03 4 61 35.5 Call 0.62 0.70 0.81 0.15 0 3 36.0 Call 0.55 0.64 0.53 -0.07 41 59 36.5 Call 0.50 0.58 0.50 -0.04 20 15 37.0 Call 0.45 0.54 0.45 -0.04 34 17 38.0 Call 0.35 0.45 0.43 0.02 3 52 39.0 Call 0.30 0.38 0.35 0.01 1 10 40.0 Call 0.25 0.33 0.30 0.02 7 67 41.0 Call 0.20 0.28 0.23 -0.01 0 85 42.0 Call 0.17 0.24 0.23 0.02 0 113 43.0 Call 0.15 0.20 0.16 -0.02 1 12 45.0 Call 0.11 0.15 0.33 0.19 0 37 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.11 0.18 0.12 -0.05 1 126 21.0 Put 0.19 0.23 0.23 -0.02 0 11 22.0 Put 0.25 0.32 0.31 -0.05 0 19 23.0 Put 0.36 0.50 0.45 -0.05 0 65 24.0 Put 0.53 0.61 0.63 -0.05 3 25 25.0 Put 0.76 0.86 0.75 -0.17 5 164 26.0 Put 1.01 1.11 1.18 -0.04 2 143 26.5 Put 1.18 1.26 1.32 -0.07 0 9 27.0 Put 1.35 1.45 1.55 -0.02 0 46 27.5 Put 1.55 1.64 1.65 -0.11 1 16 28.0 Put 1.75 1.86 1.70 -0.28 6 22 28.5 Put 1.98 2.03 2.24 0.03 153 55 29.0 Put 2.23 2.33 2.15 -0.33 3 50 29.5 Put 2.50 2.61 2.41 -0.34 1 66 30.0 Put 2.78 2.90 2.85 -0.19 14 48 30.5 Put 3.05 3.20 3.20 -0.15 7 16 31.0 Put 3.35 3.55 3.43 -0.25 0 9 31.5 Put 3.70 3.85 0.00 0.00 0 0 32.0 Put 4.05 4.20 3.72 -0.67 1 13 32.5 Put 4.45 4.60 0.00 0.00 0 0 33.0 Put 4.85 4.95 4.85 -0.30 0 22 33.5 Put 5.20 5.45 5.10 -0.44 0 3 34.0 Put 5.55 5.75 5.60 -0.35 0 16 34.5 Put 6.05 6.25 0.00 0.00 0 0 35.0 Put 6.45 6.65 6.85 0.06 0 6 35.5 Put 6.85 7.10 6.36 -0.87 1 2 36.0 Put 7.30 7.60 6.23 -1.45 0 1 36.5 Put 7.75 8.00 0.00 0.00 0 0 37.0 Put 8.15 8.50 7.50 -1.07 0 1 38.0 Put 9.05 9.40 9.00 -0.49 0 8 39.0 Put 10.05 10.40 9.78 -0.64 0 12 40.0 Put 10.90 11.35 10.80 -0.55 0 7 41.0 Put 11.80 12.35 0.00 0.00 0 0 42.0 Put 12.75 13.30 10.18 -3.11 0 1 43.0 Put 13.80 14.30 0.00 0.00 0 0 45.0 Put 15.70 16.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 9.15 9.65 0.00 0.00 0 0 21.0 Call 8.30 8.70 0.00 0.00 0 0 22.0 Call 7.50 7.70 0.00 0.00 0 0 23.0 Call 6.70 6.95 0.00 0.00 0 0 24.0 Call 5.80 6.05 0.00 0.00 0 0 25.0 Call 5.10 5.25 0.00 0.00 0 0 25.5 Call 4.75 4.90 0.00 0.00 0 0 26.0 Call 4.40 4.65 4.56 0.19 0 10 26.5 Call 4.05 4.30 0.00 0.00 0 0 27.0 Call 3.75 3.95 4.77 1.03 0 30 27.5 Call 3.45 3.65 0.00 0.00 0 0 28.0 Call 3.20 3.35 0.00 0.00 0 0 28.5 Call 2.93 3.10 0.00 0.00 0 0 29.0 Call 2.69 2.81 3.20 0.52 0 1 29.5 Call 2.46 2.58 0.00 0.00 0 0 30.0 Call 2.26 2.36 2.42 0.17 0 4 30.5 Call 2.06 2.17 2.52 0.47 1 15 31.0 Call 1.87 2.00 0.00 0.00 0 0 31.5 Call 1.70 1.83 0.00 0.00 0 0 32.0 Call 1.56 1.67 1.93 0.33 6 1 32.5 Call 1.42 1.53 1.42 -0.05 0 3 33.0 Call 1.30 1.40 1.26 -0.08 2 2 33.5 Call 1.15 1.28 1.39 0.17 5 0 34.0 Call 1.07 1.18 1.12 0.00 7 1,001 34.5 Call 0.98 1.08 0.00 0.00 0 0 35.0 Call 0.91 0.98 1.00 0.06 10 600 35.5 Call 0.82 0.93 1.05 0.19 0 1 36.0 Call 0.71 0.84 0.77 -0.01 0 2 37.0 Call 0.62 0.72 0.66 -0.01 1 2 38.0 Call 0.53 0.61 0.68 0.12 0 3 39.0 Call 0.44 0.52 0.53 0.04 14 70 40.0 Call 0.41 0.45 0.43 0.01 41 15 41.0 Call 0.32 0.39 0.00 0.00 0 0 42.0 Call 0.27 0.34 0.32 0.01 4 0 43.0 Call 0.23 0.32 0.00 0.00 0 0 45.0 Call 0.18 0.25 0.00 0.00 0 0 Strike 20.00 21.00 22.00 23.00 24.00 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.19 0.28 0.23 -0.03 0 1 21.0 Put 0.28 0.35 0.56 0.19 0 70 22.0 Put 0.39 0.48 0.55 0.08 0 3 23.0 Put 0.53 0.62 0.53 -0.14 1 2 24.0 Put 0.72 0.82 0.72 -0.15 1 4 25.0 Put 0.97 1.06 1.05 -0.09 21 122 25.5 Put 1.11 1.21 0.00 0.00 0 0 26.0 Put 1.26 1.36 1.22 -0.24 1 1 26.5 Put 1.41 1.53 1.53 -0.12 0 20 27.0 Put 1.61 1.72 1.66 -0.17 0 1 27.5 Put 1.81 1.95 2.04 0.00 1 0 28.0 Put 2.03 2.15 2.18 -0.09 1 55 28.5 Put 2.27 2.38 2.33 -0.19 0 2 29.0 Put 2.52 2.64 2.31 -0.47 2 23 29.5 Put 2.79 2.92 0.00 0.00 0 0 30.0 Put 3.05 3.20 3.00 -0.35 11 2 30.5 Put 3.35 3.50 0.00 0.00 0 0 31.0 Put 3.65 3.85 3.67 -0.32 0 2 31.5 Put 4.00 4.15 0.00 0.00 0 0 32.0 Put 4.35 4.50 4.55 -0.15 1 0 32.5 Put 4.70 4.85 0.00 0.00 0 0 33.0 Put 5.05 5.25 5.59 0.16 0 28 33.5 Put 5.45 5.65 0.00 0.00 0 0 34.0 Put 5.85 6.00 6.03 -0.18 2 29 34.5 Put 6.30 6.40 5.77 -0.85 1 0 35.0 Put 6.65 6.90 6.65 -0.39 0 11 35.5 Put 7.10 7.25 0.00 0.00 0 0 36.0 Put 7.55 7.65 0.00 0.00 0 0 37.0 Put 8.35 8.60 8.22 -0.55 0 1 38.0 Put 9.20 9.60 0.00 0.00 0 0 39.0 Put 10.15 10.45 0.00 0.00 0 0 40.0 Put 11.10 11.40 0.00 0.00 0 0 41.0 Put 11.95 12.30 12.43 -0.03 1 0 42.0 Put 12.90 13.35 0.00 0.00 0 0 43.0 Put 13.85 14.40 0.00 0.00 0 0 45.0 Put 15.80 16.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 44 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 12.20 12.40 0.00 0.00 0 0 18.0 Call 11.20 11.45 0.00 0.00 0 0 19.0 Call 10.30 10.50 0.00 0.00 0 0 20.0 Call 9.40 9.55 9.62 0.36 0 9 21.0 Call 8.50 8.70 0.00 0.00 0 0 22.0 Call 7.65 7.80 7.65 0.12 53 3 23.0 Call 6.80 6.95 8.05 1.33 0 0 24.0 Call 6.05 6.20 6.55 0.59 0 1 25.0 Call 5.30 5.45 5.43 0.19 5 28 26.0 Call 4.60 4.75 4.43 -0.14 33 35 27.0 Call 4.00 4.10 4.25 0.28 16 12 28.0 Call 3.45 3.55 3.30 -0.12 20 79 29.0 Call 2.96 3.05 2.90 -0.04 40 406 30.0 Call 2.53 2.60 2.50 -0.03 77 408 31.0 Call 2.14 2.23 2.04 -0.12 61 317 32.0 Call 1.83 1.91 1.90 0.05 313 854 33.0 Call 1.56 1.62 1.64 0.06 29 167 34.0 Call 1.32 1.38 1.41 0.05 103 417 35.0 Call 1.13 1.18 1.15 -0.01 143 647 36.0 Call 0.96 1.02 0.99 -0.02 25 212 37.0 Call 0.81 0.87 0.84 -0.03 183 183 38.0 Call 0.70 0.76 0.69 -0.06 18 309 39.0 Call 0.60 0.66 0.63 -0.03 5 119 40.0 Call 0.52 0.57 0.53 -0.05 110 1,009 41.0 Call 0.45 0.50 0.53 0.03 11 8 42.0 Call 0.38 0.44 0.40 -0.04 2 164 43.0 Call 0.34 0.37 0.43 0.05 0 43 44.0 Call 0.30 0.33 0.40 0.06 1 3 45.0 Call 0.26 0.29 0.27 -0.03 1 34 46.0 Call 0.23 0.26 0.25 -0.01 10 81 47.0 Call 0.21 0.23 0.32 0.09 0 43 48.0 Call 0.18 0.21 0.24 0.04 69 171 49.0 Call 0.16 0.18 0.20 0.02 0 353 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.11 0.12 0.11 -0.01 32 119 18.0 Put 0.15 0.16 0.18 0.00 0 4 19.0 Put 0.21 0.23 0.21 -0.04 1 5 20.0 Put 0.29 0.31 0.32 -0.03 8 437 21.0 Put 0.39 0.42 0.45 -0.03 23 267 22.0 Put 0.53 0.57 0.55 -0.08 62 528 23.0 Put 0.70 0.75 0.71 -0.10 74 333 24.0 Put 0.91 0.96 1.02 -0.04 18 185 25.0 Put 1.17 1.23 1.20 -0.14 418 900 26.0 Put 1.49 1.55 1.59 -0.08 59 767 27.0 Put 1.87 1.93 1.89 -0.19 118 311 28.0 Put 2.30 2.37 2.33 -0.19 164 391 29.0 Put 2.80 2.88 2.85 -0.19 128 173 30.0 Put 3.35 3.45 3.35 -0.28 11 283 31.0 Put 3.95 4.10 3.99 -0.27 378 441 32.0 Put 4.65 4.75 4.75 -0.20 13 128 33.0 Put 5.35 5.45 4.99 -0.69 1 69 34.0 Put 6.10 6.25 6.15 -0.31 2 48 35.0 Put 6.90 7.05 6.73 -0.53 1 108 36.0 Put 7.75 7.90 8.07 -0.04 0 50 37.0 Put 8.60 8.75 8.57 -0.40 0 50 38.0 Put 9.45 9.60 9.26 -0.60 3 53 39.0 Put 10.40 10.55 9.75 -1.01 0 18 40.0 Put 11.30 11.45 11.33 -0.35 0 87 41.0 Put 12.20 12.35 12.05 -0.55 0 12 42.0 Put 13.15 13.35 12.58 -0.96 1 15 43.0 Put 14.10 14.30 13.87 -0.61 0 3 44.0 Put 15.05 15.25 15.00 -0.44 2 1 45.0 Put 16.00 16.20 0.00 0.00 0 0 46.0 Put 16.85 17.15 0.00 0.00 0 0 47.0 Put 17.95 18.25 0.00 0.00 0 0 48.0 Put 18.90 19.55 0.00 0.00 0 0 49.0 Put 19.90 20.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 72 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.70 14.75 0.00 0.00 0 0 16.0 Call 12.75 13.75 14.02 0.87 6 30 17.0 Call 11.85 12.65 15.75 3.53 0 50 18.0 Call 10.95 11.90 0.00 0.00 0 0 19.0 Call 10.05 11.05 0.00 0.00 0 0 20.0 Call 9.25 10.00 10.50 0.89 6 473 21.0 Call 8.45 9.40 9.80 0.99 0 81 22.0 Call 7.65 8.60 9.20 1.16 0 3 23.0 Call 7.25 7.60 7.35 0.04 0 62 24.0 Call 6.55 6.85 8.40 1.78 0 98 25.0 Call 5.90 6.20 6.40 0.44 52 517 26.0 Call 5.30 5.60 5.97 0.59 0 67 27.0 Call 4.75 5.05 5.00 0.15 0 166 28.0 Call 4.20 4.50 4.35 0.01 15 286 29.0 Call 3.80 4.05 3.85 0.02 433 727 30.0 Call 3.40 3.60 3.50 0.08 217 4,213 31.0 Call 3.00 3.25 3.10 0.03 14 527 32.0 Call 2.73 2.84 2.71 -0.01 41 521 33.0 Call 2.42 2.54 2.82 0.39 5 184 34.0 Call 2.15 2.26 2.23 0.06 40 562 35.0 Call 1.92 2.02 1.95 0.01 92 2,007 36.0 Call 1.71 1.81 1.70 -0.03 403 611 37.0 Call 1.52 1.62 1.70 0.14 4 446 38.0 Call 1.37 1.46 1.42 0.02 12 1,015 39.0 Call 1.22 1.31 1.26 0.03 124 684 40.0 Call 1.05 1.18 1.15 0.03 167 3,444 41.0 Call 0.98 1.07 1.01 -0.02 15 449 42.0 Call 0.88 0.97 0.93 0.00 5 1,467 43.0 Call 0.80 0.88 0.88 0.04 3 992 44.0 Call 0.74 0.80 0.72 -0.05 78 3,407 45.0 Call 0.67 0.74 0.71 0.00 639 18,303 46.0 Call 0.61 0.69 0.73 0.09 0 209 47.0 Call 0.56 0.63 0.91 0.31 0 1,346 48.0 Call 0.50 0.59 0.52 -0.03 32 194 49.0 Call 0.47 0.55 0.52 0.02 4 120 50.0 Call 0.44 0.51 0.47 0.01 93 5,134 51.0 Call 0.40 0.47 0.44 0.01 2 111 52.0 Call 0.36 0.44 0.47 0.07 50 186 53.0 Call 0.34 0.43 0.42 0.05 1 97 54.0 Call 0.34 0.39 0.40 0.05 0 294 55.0 Call 0.32 0.37 0.34 0.00 215 2,088 56.0 Call 0.30 0.35 0.34 0.03 0 722 57.0 Call 0.28 0.33 0.32 0.02 0 98 58.0 Call 0.27 0.31 0.32 0.03 0 239 59.0 Call 0.25 0.30 0.30 0.02 0 61 60.0 Call 0.24 0.28 0.26 -0.01 315 5,788 61.0 Call 0.23 0.28 0.36 0.10 0 164 62.0 Call 0.19 0.27 0.34 0.09 0 164 63.0 Call 0.21 0.25 0.44 0.20 0 44 64.0 Call 0.19 0.24 0.25 0.02 199 211 65.0 Call 0.18 0.23 0.22 0.00 453 11,559 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.15 0.19 0.00 0.00 0 0 16.0 Put 0.23 0.25 0.24 -0.01 120 800 17.0 Put 0.25 0.34 0.31 -0.01 4 617 18.0 Put 0.27 0.43 0.42 -0.01 0 682 19.0 Put 0.40 0.55 0.47 -0.09 5 244 20.0 Put 0.62 0.71 0.65 -0.06 90 1,467 21.0 Put 0.80 0.89 0.85 -0.06 15 638 22.0 Put 1.01 1.09 1.04 -0.11 37 202 23.0 Put 1.26 1.34 1.23 -0.19 11 115 24.0 Put 1.54 1.65 1.55 -0.17 1 506 25.0 Put 1.88 1.99 1.95 -0.12 202 1,719 26.0 Put 2.28 2.38 2.31 -0.19 74 646 27.0 Put 2.71 2.82 2.85 -0.11 34 312 28.0 Put 3.20 3.35 3.25 -0.20 90 1,680 29.0 Put 3.70 3.95 3.92 -0.02 22 394 30.0 Put 4.20 4.60 4.40 -0.14 43 2,193 31.0 Put 4.90 5.20 5.05 -0.14 21 523 32.0 Put 5.55 5.85 5.80 -0.04 1 1,171 33.0 Put 6.25 6.50 6.36 -0.18 0 426 34.0 Put 7.00 7.25 6.85 -0.43 1 416 35.0 Put 7.75 8.00 8.05 0.00 0 707 36.0 Put 8.50 8.80 8.84 0.00 0 638 37.0 Put 9.30 9.65 9.82 0.15 3 279 38.0 Put 10.15 10.45 10.08 -0.43 0 664 39.0 Put 11.00 11.35 10.87 -0.47 1 823 40.0 Put 11.90 12.10 12.30 0.07 8 5,967 41.0 Put 12.80 13.00 12.52 -0.62 0 150 42.0 Put 13.65 14.30 13.55 -0.50 0 357 43.0 Put 14.55 15.25 14.51 -0.45 0 193 44.0 Put 15.50 15.90 15.91 0.02 2 278 45.0 Put 16.20 17.10 15.87 -0.95 448 181 46.0 Put 17.35 18.05 15.65 -2.11 0 105 47.0 Put 18.30 19.00 17.68 -1.03 0 118 48.0 Put 19.00 20.00 15.75 -3.91 0 93 49.0 Put 19.95 20.90 19.25 -1.36 0 28 50.0 Put 20.90 21.90 20.85 -0.72 0 730 51.0 Put 21.85 22.90 21.34 -1.20 0 11 52.0 Put 22.85 23.85 22.60 -0.91 50 149 53.0 Put 23.80 24.80 22.35 -2.14 0 21 54.0 Put 24.95 25.75 20.95 -4.52 0 20 55.0 Put 25.95 26.60 26.29 -0.16 2 754 56.0 Put 26.70 27.70 26.20 -1.23 0 14 57.0 Put 27.85 28.65 21.50 -6.91 0 216 58.0 Put 28.85 29.60 27.10 -2.30 0 1 59.0 Put 29.65 30.60 30.23 -0.16 0 250 60.0 Put 30.65 31.60 31.23 -0.15 0 770 61.0 Put 31.65 32.55 0.00 0.00 0 0 62.0 Put 32.60 33.55 25.60 -7.76 0 157 63.0 Put 33.75 34.50 0.00 0.00 0 0 64.0 Put 34.65 35.50 0.00 0.00 0 0 65.0 Put 35.80 36.50 36.16 -0.17 2 118 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 85 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 7.90 8.85 10.18 2.02 0 7 23.0 Call 7.60 7.80 8.21 0.73 0 12 24.0 Call 6.85 7.15 6.77 -0.07 13 13 25.0 Call 6.15 6.60 8.45 2.22 0 7 26.0 Call 5.60 6.05 7.50 1.85 0 15 27.0 Call 5.10 5.40 5.25 0.12 1 8 28.0 Call 4.55 4.90 4.93 0.25 0 80 29.0 Call 4.10 4.40 4.50 0.27 7 11 30.0 Call 3.70 4.00 4.00 0.21 56 267 31.0 Call 3.30 3.55 3.28 -0.14 6 292 32.0 Call 3.00 3.25 3.25 0.13 4 45 33.0 Call 2.76 2.89 3.03 0.22 26 90 34.0 Call 2.47 2.61 2.81 0.30 2 409 35.0 Call 2.22 2.35 2.42 0.18 2 184 36.0 Call 1.99 2.12 2.30 0.27 0 143 37.0 Call 1.79 1.93 1.90 0.08 0 263 38.0 Call 1.62 1.75 1.59 -0.05 1 665 39.0 Call 1.46 1.59 1.66 0.18 3 234 40.0 Call 1.36 1.44 1.37 0.03 65 1,981 41.0 Call 1.18 1.31 1.31 0.10 2 1,323 42.0 Call 1.00 1.20 1.09 0.02 10 307 43.0 Call 0.92 1.08 1.20 0.21 0 101 44.0 Call 0.82 0.99 0.91 0.00 1 73 45.0 Call 0.73 0.92 0.85 0.03 5 4,952 46.0 Call 0.60 0.83 1.08 0.32 0 130 47.0 Call 0.60 0.76 0.80 0.10 0 39 48.0 Call 0.24 0.71 1.20 0.56 0 60 49.0 Call 0.10 0.65 0.81 0.22 0 129 50.0 Call 0.48 0.62 0.59 0.04 0 548 51.0 Call 0.40 0.56 0.65 0.14 0 14 52.0 Call 0.45 0.54 0.99 0.52 0 164 53.0 Call 0.34 0.57 0.99 0.55 0 29 54.0 Call 0.05 0.61 0.51 0.10 0 127 55.0 Call 0.34 0.45 0.37 -0.01 160 174 56.0 Call 0.22 0.43 0.45 0.09 0 788 60.0 Call 0.19 0.34 0.28 -0.04 70 6,103 65.0 Call 0.15 0.25 0.21 -0.07 222 676 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.10 1.56 1.27 -0.04 0 871 23.0 Put 1.47 1.61 1.59 -0.05 301 978 24.0 Put 1.82 1.95 1.71 -0.28 51 843 25.0 Put 2.18 2.31 2.30 -0.09 0 116 26.0 Put 2.59 2.73 2.94 0.13 0 78 27.0 Put 3.00 3.40 3.40 0.11 5 18 28.0 Put 3.25 3.90 3.91 0.07 0 128 29.0 Put 4.00 4.40 4.21 -0.19 0 78 30.0 Put 4.65 4.95 4.68 -0.27 121 168 31.0 Put 5.10 5.60 5.35 -0.23 0 75 32.0 Put 5.80 6.25 5.50 -0.78 0 15 33.0 Put 6.55 6.90 6.79 -0.19 0 169 34.0 Put 7.30 7.55 7.29 -0.39 2 96 35.0 Put 7.95 8.30 7.61 -0.80 0 78 36.0 Put 8.70 9.10 8.77 -0.43 2 40 37.0 Put 9.60 9.95 9.51 -0.48 0 19 38.0 Put 10.35 10.80 10.32 -0.49 0 67 39.0 Put 11.15 11.60 10.98 -0.67 0 46 40.0 Put 12.10 12.45 12.35 -0.16 0 210 41.0 Put 13.00 13.35 13.29 -0.08 0 42 42.0 Put 13.85 14.15 13.79 -0.45 0 12 43.0 Put 14.75 15.10 14.60 -0.56 0 26 44.0 Put 15.55 16.30 15.41 -0.66 0 43 45.0 Put 15.35 17.40 16.11 -0.88 0 14 46.0 Put 16.25 18.20 17.50 -0.43 0 41 47.0 Put 17.30 19.25 17.75 -1.11 0 38 48.0 Put 18.25 20.05 16.00 -3.81 0 1 49.0 Put 19.20 21.10 16.60 -4.16 0 30 50.0 Put 21.05 21.95 18.70 -3.02 0 14 51.0 Put 20.80 23.35 18.50 -4.18 0 14 52.0 Put 21.75 24.30 19.35 -4.29 0 10 53.0 Put 22.70 25.25 20.25 -4.36 0 5 54.0 Put 23.70 26.20 21.10 -4.47 0 27 55.0 Put 24.65 27.15 22.00 -4.55 0 26 56.0 Put 25.65 28.10 23.10 -4.43 0 247 60.0 Put 29.55 31.65 30.90 -0.59 1 6,051 65.0 Put 34.50 36.90 30.50 -5.94 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 99 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.80 15.75 0.00 0.00 0 0 16.0 Call 12.90 13.95 0.00 0.00 0 0 17.0 Call 11.30 14.20 0.00 0.00 0 0 18.0 Call 11.15 12.95 0.00 0.00 0 0 19.0 Call 10.35 11.40 0.00 0.00 0 0 20.0 Call 9.50 10.60 0.00 0.00 0 0 21.0 Call 8.80 9.90 0.00 0.00 0 0 22.0 Call 8.10 9.20 0.00 0.00 0 0 23.0 Call 7.85 8.00 7.65 -0.08 4 0 24.0 Call 7.20 7.40 7.45 0.35 3 0 25.0 Call 6.50 6.85 6.35 -0.15 14 0 26.0 Call 5.90 6.20 6.20 0.26 8 0 27.0 Call 5.40 5.65 5.44 0.00 0 1 28.0 Call 4.90 5.20 0.00 0.00 0 0 29.0 Call 4.45 4.70 4.50 -0.03 13 31 30.0 Call 4.05 4.30 4.45 0.32 0 1 31.0 Call 3.70 3.95 0.00 0.00 0 0 32.0 Call 3.30 3.60 0.00 0.00 0 0 33.0 Call 3.00 3.25 0.00 0.00 0 0 34.0 Call 2.82 2.95 3.00 0.21 31 35 35.0 Call 2.57 2.69 2.89 0.32 3 9 36.0 Call 2.27 2.44 2.64 0.30 2 0 37.0 Call 2.12 2.24 2.43 0.29 8 0 38.0 Call 1.93 2.05 2.20 0.25 3 0 39.0 Call 1.75 1.87 2.00 0.22 2 0 40.0 Call 1.60 1.71 1.75 0.13 0 3 41.0 Call 1.46 1.57 0.00 0.00 0 0 42.0 Call 1.34 1.44 1.50 0.14 1 1 43.0 Call 1.23 1.32 1.35 0.09 0 1 44.0 Call 1.13 1.24 1.28 0.13 1 0 45.0 Call 0.98 1.11 1.04 -0.01 3 40 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.25 0.30 0.00 0.00 0 0 16.0 Put 0.14 0.50 0.00 0.00 0 0 17.0 Put 0.11 0.68 0.00 0.00 0 0 18.0 Put 0.28 0.81 0.65 0.00 0 5 19.0 Put 0.72 0.93 0.80 -0.04 0 5 20.0 Put 0.93 1.11 0.00 0.00 0 0 21.0 Put 1.17 1.30 0.00 0.00 0 0 22.0 Put 1.45 1.55 0.00 0.00 0 0 23.0 Put 1.75 1.85 0.00 0.00 0 0 24.0 Put 2.08 2.19 0.00 0.00 0 0 25.0 Put 2.46 2.57 2.45 -0.23 11 0 26.0 Put 2.89 3.10 3.00 -0.12 10 30 27.0 Put 3.15 3.60 0.00 0.00 0 0 28.0 Put 3.70 4.15 3.75 -0.40 2 0 29.0 Put 4.25 4.70 0.00 0.00 0 0 30.0 Put 4.80 5.30 4.83 -0.48 10 4 31.0 Put 5.55 5.95 0.00 0.00 0 0 32.0 Put 6.25 6.60 6.18 -0.44 4 0 33.0 Put 6.95 7.25 0.00 0.00 0 0 34.0 Put 7.65 7.95 0.00 0.00 0 0 35.0 Put 8.40 8.65 8.20 -0.56 2 0 36.0 Put 9.15 9.50 0.00 0.00 0 0 37.0 Put 9.95 10.25 0.00 0.00 0 0 38.0 Put 10.75 11.05 0.00 0.00 0 0 39.0 Put 11.55 11.85 0.00 0.00 0 0 40.0 Put 12.30 12.70 0.00 0.00 0 0 41.0 Put 13.25 13.60 0.00 0.00 0 0 42.0 Put 14.15 14.50 0.00 0.00 0 0 43.0 Put 15.05 15.30 0.00 0.00 0 0 44.0 Put 15.95 16.15 0.00 0.00 0 0 45.0 Put 16.55 17.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 135 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.85 15.45 0.00 0.00 0 0 16.0 Call 12.60 15.35 0.00 0.00 0 0 17.0 Call 12.25 13.35 0.00 0.00 0 0 18.0 Call 11.45 13.30 0.00 0.00 0 0 19.0 Call 10.55 11.85 0.00 0.00 0 0 20.0 Call 9.95 10.90 0.00 0.00 0 0 21.0 Call 9.25 10.40 0.00 0.00 0 0 22.0 Call 8.90 9.20 9.38 0.46 0 1 23.0 Call 8.15 8.55 8.75 0.47 1 0 24.0 Call 7.65 8.00 0.00 0.00 0 0 25.0 Call 7.10 7.40 0.00 0.00 0 0 26.0 Call 6.55 6.90 0.00 0.00 0 0 27.0 Call 6.05 6.40 6.15 0.02 2 0 28.0 Call 5.50 5.90 0.00 0.00 0 0 29.0 Call 5.20 5.50 0.00 0.00 0 0 30.0 Call 4.80 5.10 4.85 -0.03 2 0 31.0 Call 4.45 4.75 5.05 0.55 1 0 32.0 Call 4.10 4.35 4.15 -0.03 0 3 33.0 Call 3.70 4.05 3.70 -0.15 9 0 34.0 Call 3.45 3.75 3.89 0.31 1 0 35.0 Call 3.20 3.50 3.29 -0.04 8 0 36.0 Call 3.00 3.25 3.10 0.02 20 0 37.0 Call 2.82 2.99 2.85 0.00 50 10 38.0 Call 2.50 2.78 0.00 0.00 0 0 39.0 Call 2.41 2.58 0.00 0.00 0 0 40.0 Call 2.23 2.39 2.50 0.23 1 2 41.0 Call 2.06 2.23 0.00 0.00 0 0 42.0 Call 1.92 2.06 2.05 0.06 0 15 43.0 Call 1.78 1.91 0.00 0.00 0 0 44.0 Call 1.63 1.80 0.00 0.00 0 0 45.0 Call 1.35 1.67 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.21 0.63 0.00 0.00 0 0 16.0 Put 0.23 0.86 0.00 0.00 0 0 17.0 Put 0.37 0.93 0.00 0.00 0 0 18.0 Put 0.58 1.10 0.00 0.00 0 0 19.0 Put 0.90 1.30 0.00 0.00 0 0 20.0 Put 1.36 1.51 1.40 -0.13 2 0 21.0 Put 1.63 1.77 0.00 0.00 0 0 22.0 Put 1.97 2.09 0.00 0.00 0 0 23.0 Put 2.33 2.48 0.00 0.00 0 0 24.0 Put 2.72 3.25 0.00 0.00 0 0 25.0 Put 3.05 3.35 3.20 -0.17 30 30 26.0 Put 3.40 3.85 0.00 0.00 0 0 27.0 Put 3.90 4.40 0.00 0.00 0 0 28.0 Put 4.50 4.95 0.00 0.00 0 0 29.0 Put 5.05 5.50 0.00 0.00 0 0 30.0 Put 5.60 6.10 5.86 -0.27 0 1 31.0 Put 6.40 6.75 0.00 0.00 0 0 32.0 Put 6.95 7.40 0.00 0.00 0 0 33.0 Put 7.70 8.10 7.85 -0.25 0 1 34.0 Put 8.45 8.75 0.00 0.00 0 0 35.0 Put 9.20 9.50 0.00 0.00 0 0 36.0 Put 9.95 10.25 0.00 0.00 0 0 37.0 Put 10.70 11.00 0.00 0.00 0 0 38.0 Put 11.50 11.80 0.00 0.00 0 0 39.0 Put 12.25 12.55 0.00 0.00 0 0 40.0 Put 13.05 13.45 0.00 0.00 0 0 41.0 Put 13.90 14.30 0.00 0.00 0 0 42.0 Put 14.75 15.20 0.00 0.00 0 0 43.0 Put 15.55 16.00 0.00 0.00 0 0 44.0 Put 16.40 16.80 0.00 0.00 0 0 45.0 Put 16.30 18.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 163 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.95 16.00 0.00 0.00 0 0 16.0 Call 12.75 15.40 13.85 0.25 0 4 17.0 Call 12.35 13.65 0.00 0.00 0 0 18.0 Call 11.55 12.65 13.00 0.97 0 3 19.0 Call 10.80 12.15 14.00 2.69 0 8 20.0 Call 10.15 11.50 12.20 1.59 0 44 21.0 Call 9.50 10.20 9.65 -0.28 1 28 22.0 Call 9.20 9.50 10.05 0.75 0 11 23.0 Call 8.60 8.90 9.12 0.45 0 7 24.0 Call 7.90 8.40 8.09 0.05 0 5 25.0 Call 7.35 7.85 7.50 0.09 3 304 26.0 Call 6.80 7.30 7.02 0.07 0 33 27.0 Call 6.35 6.80 6.70 0.16 5 14 28.0 Call 5.90 6.35 6.82 0.68 0 48 29.0 Call 5.45 5.95 6.08 0.35 0 89 30.0 Call 5.15 5.50 5.37 0.05 5 553 31.0 Call 4.70 5.15 5.00 0.00 0 41 32.0 Call 4.45 4.80 4.89 0.22 20 162 33.0 Call 4.20 4.50 4.35 0.00 122 95 34.0 Call 3.80 4.20 4.05 0.00 0 171 35.0 Call 3.65 3.90 3.75 -0.06 3 533 36.0 Call 3.30 3.70 3.92 0.33 0 88 37.0 Call 3.20 3.45 3.30 -0.07 3 111 38.0 Call 3.00 3.20 3.05 -0.10 5 186 39.0 Call 2.82 3.00 2.83 -0.11 20 173 40.0 Call 2.64 2.81 2.73 0.01 216 827 41.0 Call 2.42 2.63 2.75 0.22 0 78 42.0 Call 2.28 2.47 2.60 0.23 0 957 43.0 Call 2.13 2.35 2.74 0.50 0 90 44.0 Call 1.93 2.20 2.19 0.09 1 234 45.0 Call 1.89 2.04 2.05 0.07 6 246 46.0 Call 1.76 1.98 2.71 0.85 0 13 47.0 Call 1.55 1.81 4.00 2.24 0 12 48.0 Call 1.59 1.71 1.64 -0.02 78 370 49.0 Call 1.48 1.62 1.68 0.11 0 41 50.0 Call 1.36 1.58 1.65 0.17 7 1,453 51.0 Call 1.32 1.44 1.96 0.57 0 12 52.0 Call 1.21 1.39 1.36 0.04 1 132 53.0 Call 1.17 1.30 2.77 1.52 0 68 54.0 Call 1.11 1.23 4.70 3.51 0 122 55.0 Call 1.02 1.17 1.18 0.05 60 247 56.0 Call 1.00 1.13 1.64 0.57 0 53 57.0 Call 0.95 1.07 4.20 3.19 0 18 58.0 Call 0.90 1.00 1.00 0.05 0 39 59.0 Call 0.86 0.96 3.90 3.00 0 21 60.0 Call 0.81 0.92 0.87 0.01 11 511 61.0 Call 0.77 0.88 1.36 0.54 0 57 62.0 Call 0.73 0.83 0.84 0.06 0 47 63.0 Call 0.62 0.80 1.20 0.46 0 143 64.0 Call 0.66 0.76 0.75 0.04 0 48 65.0 Call 0.67 0.73 0.63 -0.04 170 2,233 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.50 0.65 0.00 0.00 0 0 16.0 Put 0.69 0.94 0.79 0.00 0 81 17.0 Put 0.57 1.13 1.05 0.05 0 34 18.0 Put 0.88 1.32 1.22 -0.01 0 2 19.0 Put 1.21 1.53 1.56 0.05 0 140 20.0 Put 1.63 1.79 1.78 -0.04 105 601 21.0 Put 1.94 2.10 2.19 0.05 0 411 22.0 Put 2.29 2.45 2.47 -0.05 0 30 23.0 Put 2.67 2.83 2.69 -0.20 40 986 24.0 Put 3.00 3.40 3.15 -0.11 0 34 25.0 Put 3.45 3.85 3.40 -0.23 1 254 26.0 Put 3.85 4.35 4.10 -0.08 0 212 27.0 Put 4.40 4.85 4.35 -0.42 1 456 28.0 Put 5.05 5.45 5.05 -0.31 20 96 29.0 Put 5.50 6.05 5.67 -0.28 0 382 30.0 Put 6.20 6.65 6.24 -0.31 10 741 31.0 Put 6.70 7.30 7.10 -0.12 0 69 32.0 Put 7.40 7.95 7.45 -0.45 0 53 33.0 Put 8.10 8.65 7.45 -1.12 0 285 34.0 Put 8.85 9.35 9.23 -0.05 0 25 35.0 Put 9.65 10.05 9.50 -0.53 1 193 36.0 Put 10.35 10.80 10.75 -0.07 0 57 37.0 Put 11.15 11.55 11.00 -0.60 0 27 38.0 Put 11.90 12.35 12.03 -0.35 0 35 39.0 Put 12.70 13.15 12.70 -0.46 0 29 40.0 Put 13.50 13.95 13.24 -0.71 0 443 41.0 Put 14.30 14.75 11.50 -3.25 0 12 42.0 Put 15.15 15.65 14.60 -0.99 0 31 43.0 Put 16.00 16.40 14.33 -2.13 0 41 44.0 Put 16.85 17.30 16.79 -0.54 0 205 45.0 Put 17.75 18.25 15.88 -2.32 0 81 46.0 Put 18.65 19.00 0.00 0.00 0 0 47.0 Put 19.55 19.95 19.50 -0.48 2 1 48.0 Put 20.45 20.80 16.00 -4.88 0 1 49.0 Put 21.35 21.75 0.00 0.00 0 0 50.0 Put 22.25 22.55 23.10 0.40 0 601 51.0 Put 23.15 23.50 24.00 0.39 0 110 52.0 Put 24.05 24.65 24.10 -0.44 0 50 53.0 Put 25.00 25.30 20.70 -4.77 0 1 54.0 Put 25.85 26.60 0.00 0.00 0 0 55.0 Put 26.55 27.55 25.95 -1.39 0 1 56.0 Put 27.70 28.55 0.00 0.00 0 0 57.0 Put 28.40 29.50 0.00 0.00 0 0 58.0 Put 29.55 30.45 30.45 0.28 0 3 59.0 Put 30.30 31.35 0.00 0.00 0 0 60.0 Put 31.20 32.35 31.37 -0.70 0 41 61.0 Put 32.15 33.25 0.00 0.00 0 0 62.0 Put 33.35 34.20 31.23 -2.76 0 10 63.0 Put 34.30 35.25 32.15 -2.81 0 9 64.0 Put 35.00 36.25 0.00 0.00 0 0 65.0 Put 35.95 37.10 36.27 -0.61 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 176 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.95 10.20 10.20 0.73 0 19 23.0 Call 8.40 9.05 9.90 1.05 0 18 24.0 Call 8.00 8.55 9.65 1.43 0 5 25.0 Call 7.45 8.00 7.80 0.20 0 1 26.0 Call 6.90 7.50 8.20 1.09 0 44 27.0 Call 6.50 7.00 6.99 0.33 0 87 28.0 Call 6.00 6.55 8.70 2.50 0 49 29.0 Call 5.65 6.10 5.80 -0.04 0 18 30.0 Call 5.35 5.75 5.30 -0.18 4 174 31.0 Call 4.95 5.35 5.10 -0.05 1 22 32.0 Call 4.70 5.05 4.85 0.03 10 111 33.0 Call 4.35 4.70 5.00 0.47 0 88 34.0 Call 4.05 4.40 5.20 0.95 0 142 35.0 Call 3.75 4.20 4.64 0.65 0 76 36.0 Call 3.50 3.90 3.85 0.12 0 49 37.0 Call 3.35 3.65 5.00 1.52 0 55 38.0 Call 3.10 3.50 3.85 0.58 0 54 39.0 Call 2.96 3.20 3.10 0.01 1 51 40.0 Call 2.85 3.00 3.10 0.18 10 310 41.0 Call 2.63 2.84 2.85 0.10 2 111 42.0 Call 2.46 2.68 3.45 0.88 0 42 43.0 Call 2.30 2.52 2.42 0.02 1 57 44.0 Call 2.18 2.39 3.50 1.24 0 52 45.0 Call 2.08 2.27 2.24 0.13 1 186 46.0 Call 1.97 2.14 2.95 0.96 0 37 47.0 Call 1.86 2.02 2.82 0.93 0 53 48.0 Call 1.70 1.91 1.79 -0.01 78 541 49.0 Call 1.62 1.80 3.00 1.30 0 12 50.0 Call 1.60 1.70 1.60 0.00 5 340 51.0 Call 1.48 1.63 6.10 4.57 0 1 52.0 Call 1.38 1.53 1.70 0.25 0 60 53.0 Call 1.25 1.47 2.50 1.12 0 46 54.0 Call 1.22 1.40 1.46 0.15 0 15 55.0 Call 1.16 1.34 1.24 0.00 10 266 56.0 Call 1.10 1.28 1.20 0.02 1 74 60.0 Call 0.85 1.05 0.97 0.02 14 360 65.0 Call 0.76 0.82 0.79 0.05 11 1,599 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.39 2.76 2.62 -0.01 0 5 23.0 Put 2.80 3.25 3.50 0.49 0 4 24.0 Put 3.00 3.55 3.43 0.05 0 7 25.0 Put 3.40 4.00 3.88 0.12 0 5 26.0 Put 4.05 4.50 4.00 -0.28 1 278 27.0 Put 4.40 5.00 4.95 0.13 0 6 28.0 Put 4.95 5.45 5.00 -0.37 0 38 29.0 Put 5.55 6.25 5.82 -0.18 0 228 30.0 Put 6.20 6.85 6.70 0.06 0 22 31.0 Put 6.85 7.50 7.10 -0.21 0 49 32.0 Put 7.55 8.15 6.59 -1.40 0 50 33.0 Put 8.25 8.85 7.09 -1.60 0 88 34.0 Put 9.10 9.55 9.37 -0.04 0 55 35.0 Put 9.80 10.25 9.57 -0.58 0 29 36.0 Put 10.55 11.00 10.64 -0.25 0 15 37.0 Put 11.30 11.80 12.00 0.37 0 310 38.0 Put 12.15 12.60 12.13 -0.30 0 32 39.0 Put 12.85 13.40 12.82 -0.43 0 26 40.0 Put 13.70 14.15 13.48 -0.60 0 18 41.0 Put 14.50 15.05 12.30 -2.60 0 1 42.0 Put 15.35 15.90 0.00 0.00 0 0 43.0 Put 16.20 16.75 12.80 -3.76 0 2 44.0 Put 17.05 17.60 17.75 0.34 0 3 45.0 Put 17.95 18.65 18.20 -0.06 0 2 46.0 Put 18.75 19.55 0.00 0.00 0 0 47.0 Put 19.70 20.25 0.00 0.00 0 0 48.0 Put 20.60 21.10 20.85 -0.10 0 1 49.0 Put 21.55 22.00 0.00 0.00 0 0 50.0 Put 22.45 23.25 18.55 -4.20 0 2 51.0 Put 21.85 24.10 0.00 0.00 0 0 52.0 Put 22.75 24.85 0.00 0.00 0 0 53.0 Put 23.65 25.90 0.00 0.00 0 0 54.0 Put 24.60 26.90 0.00 0.00 0 0 55.0 Put 25.55 28.00 26.90 -0.49 0 2 56.0 Put 26.45 28.80 27.80 -0.53 0 622 60.0 Put 30.25 32.75 29.20 -2.89 0 18 65.0 Put 35.05 37.50 32.20 -4.68 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 268 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 9.80 11.45 11.60 1.31 0 29 23.0 Call 9.60 10.15 12.05 2.31 0 43 24.0 Call 9.00 9.65 10.30 1.06 0 61 25.0 Call 8.60 9.15 10.95 2.17 0 163 26.0 Call 8.10 8.75 9.25 0.93 0 49 27.0 Call 7.70 8.30 7.96 0.01 2 15 28.0 Call 7.30 7.95 9.51 1.94 0 3 29.0 Call 6.95 7.50 7.65 0.43 5 25 30.0 Call 6.70 7.15 7.40 0.53 2 134 31.0 Call 6.20 6.85 6.83 0.31 10 8 32.0 Call 5.95 6.50 7.05 0.85 0 23 33.0 Call 5.65 6.25 8.75 2.83 0 196 34.0 Call 5.40 5.95 5.75 0.12 0 55 35.0 Call 5.05 5.75 5.71 0.34 0 29 36.0 Call 4.95 5.50 5.20 0.07 0 9 37.0 Call 4.70 5.20 6.80 1.91 0 35 38.0 Call 4.50 5.10 5.55 0.89 0 37 39.0 Call 4.30 4.95 5.05 0.59 0 38 40.0 Call 4.05 4.55 4.10 -0.16 1 85 41.0 Call 3.90 4.55 4.20 0.14 0 538 42.0 Call 3.70 4.40 5.30 1.39 0 48 43.0 Call 3.55 4.25 5.45 1.70 0 122 44.0 Call 3.40 4.00 4.71 1.11 0 91 45.0 Call 3.25 3.85 3.65 0.21 1 127 46.0 Call 3.10 3.75 4.00 0.67 0 4 47.0 Call 3.00 3.60 4.25 1.04 0 31 48.0 Call 2.73 3.70 4.85 1.75 0 5 49.0 Call 2.73 3.35 7.80 4.81 0 4 50.0 Call 2.57 3.40 3.45 0.58 0 59 51.0 Call 2.56 3.30 3.00 0.24 0 61 52.0 Call 2.45 3.15 2.89 0.24 0 73 53.0 Call 2.30 3.15 2.69 0.16 0 23 54.0 Call 2.23 2.56 0.00 0.00 0 0 55.0 Call 2.19 2.45 2.40 0.07 10 20 56.0 Call 2.04 2.37 2.30 0.05 1 128 60.0 Call 1.67 2.10 2.21 0.31 0 39 65.0 Call 0.91 1.80 1.86 0.34 0 1,340 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.00 3.80 3.55 -0.03 0 73 23.0 Put 3.45 4.25 4.24 0.22 5 22 24.0 Put 4.35 4.70 4.65 0.12 34 1 25.0 Put 4.45 5.30 4.85 -0.22 0 25 26.0 Put 4.95 5.90 5.57 -0.04 0 10 27.0 Put 5.55 6.45 0.00 0.00 0 0 28.0 Put 6.15 7.10 6.73 -0.13 0 154 29.0 Put 6.75 7.75 7.44 -0.07 0 11 30.0 Put 7.60 8.35 8.03 -0.13 0 153 31.0 Put 8.10 9.05 8.55 -0.26 0 31 32.0 Put 8.95 9.75 9.27 -0.22 0 234 33.0 Put 9.55 10.45 10.05 -0.15 8 118 34.0 Put 10.25 11.15 10.19 -0.72 0 18 35.0 Put 11.20 11.85 11.65 -0.01 1 74 36.0 Put 11.75 12.60 11.94 -0.47 0 10 37.0 Put 12.55 13.40 13.17 0.00 0 15 38.0 Put 13.35 14.10 13.93 -0.01 0 22 39.0 Put 14.35 14.90 14.09 -0.65 0 30 40.0 Put 15.00 15.70 15.19 -0.34 0 121 41.0 Put 15.90 16.55 17.05 0.71 0 4 42.0 Put 16.75 17.35 17.04 -0.14 0 221 43.0 Put 17.55 18.10 18.65 0.63 0 20 44.0 Put 18.35 18.95 19.65 0.78 0 1 45.0 Put 19.20 19.80 19.47 -0.24 0 38 46.0 Put 20.10 20.70 21.40 0.81 0 23 47.0 Put 20.95 21.50 22.25 0.77 0 7 48.0 Put 21.80 22.35 23.05 0.69 0 1 49.0 Put 22.75 23.30 0.00 0.00 0 0 50.0 Put 23.60 24.15 23.85 -0.28 0 1,166 51.0 Put 24.50 25.00 0.00 0.00 0 0 52.0 Put 25.35 25.95 26.60 0.70 0 2 53.0 Put 26.25 26.75 0.00 0.00 0 0 54.0 Put 27.15 27.70 0.00 0.00 0 0 55.0 Put 28.05 28.55 28.90 0.31 0 27 56.0 Put 28.95 29.50 29.35 -0.15 0 1 60.0 Put 31.30 33.25 33.50 0.36 0 605 65.0 Put 36.00 38.65 38.50 0.74 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 359 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 10.05 12.15 0.00 0.00 0 0 23.0 Call 10.40 11.00 0.00 0.00 0 0 24.0 Call 10.05 10.60 0.00 0.00 0 0 25.0 Call 9.60 10.10 0.00 0.00 0 0 26.0 Call 9.15 9.75 0.00 0.00 0 0 27.0 Call 8.75 9.35 0.00 0.00 0 0 28.0 Call 8.40 8.95 0.00 0.00 0 0 29.0 Call 8.10 8.50 0.00 0.00 0 0 30.0 Call 7.70 8.20 8.33 0.39 1 2 31.0 Call 7.35 7.80 7.50 -0.09 0 1 32.0 Call 7.05 7.50 7.47 0.17 0 2 33.0 Call 6.75 7.20 0.00 0.00 0 0 34.0 Call 6.45 6.90 0.00 0.00 0 0 35.0 Call 6.20 6.70 6.76 0.36 2 1 36.0 Call 5.95 6.35 6.47 0.29 1 0 37.0 Call 5.70 6.20 6.20 0.24 0 2 38.0 Call 5.20 6.75 0.00 0.00 0 0 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.90 4.80 3.85 -1.05 2 0 23.0 Put 4.80 5.35 0.00 0.00 0 0 24.0 Put 5.20 5.90 5.47 -0.49 2 0 25.0 Put 5.35 6.45 0.00 0.00 0 0 26.0 Put 5.85 7.00 0.00 0.00 0 0 27.0 Put 7.00 7.60 0.00 0.00 0 0 28.0 Put 7.60 8.15 0.00 0.00 0 0 29.0 Put 8.25 9.00 0.00 0.00 0 0 30.0 Put 8.80 9.65 9.13 -0.45 1 0 31.0 Put 9.05 10.35 0.00 0.00 0 0 32.0 Put 9.75 11.00 0.00 0.00 0 0 33.0 Put 10.45 11.70 0.00 0.00 0 0 34.0 Put 11.10 12.45 0.00 0.00 0 0 35.0 Put 11.95 13.20 0.00 0.00 0 0 36.0 Put 12.60 13.90 0.00 0.00 0 0 37.0 Put 13.55 14.75 0.00 0.00 0 0 38.0 Put 14.05 16.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 380 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.95 16.90 0.00 0.00 0 0 16.0 Call 14.30 15.95 16.10 1.10 3 71 17.0 Call 13.60 15.15 15.90 1.52 0 18 18.0 Call 12.95 14.55 14.00 0.24 0 32 19.0 Call 12.35 14.15 14.50 1.36 0 48 20.0 Call 11.85 13.60 12.86 0.35 1 359 21.0 Call 11.25 12.90 12.75 0.76 0 94 22.0 Call 10.80 12.30 12.30 0.84 2 47 23.0 Call 10.25 11.95 11.10 0.09 0 49 24.0 Call 9.80 11.50 10.63 0.08 0 6 25.0 Call 9.35 10.90 10.48 0.38 25 357 26.0 Call 8.90 10.65 9.85 0.13 0 134 27.0 Call 8.60 10.25 10.35 1.00 0 13 28.0 Call 8.50 9.40 8.95 -0.02 51 73 29.0 Call 7.85 8.75 10.40 1.78 0 7 30.0 Call 8.10 8.35 8.20 -0.07 24 1,266 31.0 Call 7.65 8.25 7.81 -0.11 0 417 32.0 Call 7.00 7.65 7.60 -0.06 20 169 33.0 Call 6.75 7.40 7.39 -0.02 26 56 34.0 Call 6.35 7.10 7.05 -0.11 14 27 35.0 Call 6.15 6.85 6.60 -0.30 9 443 36.0 Call 5.65 6.65 6.80 0.15 0 120 37.0 Call 5.60 6.35 6.95 0.55 0 83 38.0 Call 5.45 6.15 6.00 -0.15 0 133 39.0 Call 5.35 5.95 6.00 0.08 0 94 40.0 Call 5.15 5.70 5.66 -0.02 3 937 41.0 Call 4.75 5.65 5.20 -0.25 1 166 42.0 Call 5.00 5.30 5.70 0.48 0 186 43.0 Call 4.65 5.25 5.00 0.01 1 550 44.0 Call 4.50 5.00 4.60 -0.16 10 1,598 45.0 Call 4.45 4.80 4.75 0.12 4 3,375 46.0 Call 4.05 5.10 7.25 2.75 0 24 47.0 Call 3.95 5.20 10.20 5.83 0 45 48.0 Call 3.90 4.60 5.65 1.41 0 510 49.0 Call 3.65 4.80 6.06 1.95 0 27 50.0 Call 3.65 4.95 3.86 -0.12 0 1,078 51.0 Call 3.35 4.65 4.70 0.82 0 59 52.0 Call 3.30 4.45 13.15 9.38 0 3 53.0 Call 3.15 4.30 5.75 2.09 0 15 54.0 Call 3.15 3.95 4.25 0.69 0 63 55.0 Call 3.25 3.85 3.70 0.25 0 272 56.0 Call 3.00 4.10 4.75 1.41 0 11 57.0 Call 2.90 3.90 0.00 0.00 0 0 58.0 Call 2.92 3.90 3.90 0.77 0 84 59.0 Call 2.78 3.80 9.20 6.18 0 2 60.0 Call 2.69 3.60 3.37 0.45 7 1,702 61.0 Call 2.42 3.55 3.68 0.85 0 4 62.0 Call 2.50 3.45 4.70 1.96 0 6 63.0 Call 2.49 3.65 2.80 0.14 0 140 64.0 Call 2.25 3.35 3.80 1.23 0 8 65.0 Call 2.37 3.00 2.68 0.20 15 2,551 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.60 2.30 0.00 0.00 0 0 16.0 Put 2.09 2.35 2.36 0.04 9 186 17.0 Put 2.26 2.99 2.63 -0.08 2 6 18.0 Put 2.76 3.20 2.93 -0.16 7 15 19.0 Put 3.25 3.60 3.45 -0.02 0 195 20.0 Put 3.50 4.05 3.77 -0.08 6 753 21.0 Put 4.05 4.75 4.35 0.03 1 442 22.0 Put 4.55 5.00 4.70 -0.10 10 288 23.0 Put 4.85 5.65 6.12 0.78 0 7 24.0 Put 5.35 6.10 5.99 0.10 0 68 25.0 Put 5.70 6.60 6.00 -0.43 0 139 26.0 Put 6.70 7.40 7.00 -0.05 3 35 27.0 Put 6.50 7.80 7.70 0.03 0 33 28.0 Put 7.80 8.40 8.25 -0.05 0 11 29.0 Put 8.20 9.25 8.60 -0.35 0 38 30.0 Put 9.25 9.90 9.50 -0.09 1 376 31.0 Put 9.75 10.70 10.35 0.11 0 95 32.0 Put 9.95 11.35 10.98 0.00 0 115 33.0 Put 10.50 12.10 12.50 0.77 0 17 34.0 Put 11.25 12.85 13.10 0.63 0 9 35.0 Put 12.00 13.60 12.98 -0.24 0 159 36.0 Put 12.75 14.30 14.46 0.50 0 32 37.0 Put 13.25 15.15 14.65 -0.06 0 19 38.0 Put 14.50 15.90 15.02 -0.43 1 839 39.0 Put 15.25 16.60 17.03 0.81 0 12 40.0 Put 16.05 17.50 16.30 -0.69 0 279 41.0 Put 16.30 18.20 18.76 1.01 0 26 42.0 Put 17.60 19.00 15.90 -2.62 0 104 43.0 Put 17.80 19.95 17.98 -1.30 0 3 44.0 Put 19.20 20.65 20.94 0.89 0 200 45.0 Put 20.05 21.65 20.90 -0.02 0 235 46.0 Put 21.05 22.45 0.00 0.00 0 0 47.0 Put 21.05 23.20 0.00 0.00 0 0 48.0 Put 21.95 24.20 0.00 0.00 0 0 49.0 Put 22.75 24.95 0.00 0.00 0 0 50.0 Put 24.50 26.00 24.98 -0.28 0 74 51.0 Put 25.35 26.75 0.00 0.00 0 0 52.0 Put 25.40 27.65 0.00 0.00 0 0 53.0 Put 26.45 28.50 0.00 0.00 0 0 54.0 Put 27.85 29.35 0.00 0.00 0 0 55.0 Put 28.05 30.25 0.00 0.00 0 0 56.0 Put 29.05 31.25 27.30 -3.30 0 1 57.0 Put 30.05 32.25 0.00 0.00 0 0 58.0 Put 31.05 33.10 0.00 0.00 0 0 59.0 Put 32.40 33.95 0.00 0.00 0 0 60.0 Put 33.30 34.95 33.87 -0.30 0 1,731 61.0 Put 34.20 35.70 33.85 -1.23 0 484 62.0 Put 35.10 36.60 33.19 -2.80 0 288 63.0 Put 35.05 37.85 0.00 0.00 0 0 64.0 Put 36.75 38.60 0.00 0.00 0 0 65.0 Put 36.95 39.45 39.90 1.18 0 1,394 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 744 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 15.50 19.00 0.00 0.00 0 0 16.0 Call 14.95 18.50 16.70 -0.77 0 128 17.0 Call 14.10 18.00 16.80 0.15 0 6 18.0 Call 14.05 17.45 16.45 0.24 0 5 19.0 Call 13.55 16.65 18.00 2.22 0 1 20.0 Call 13.95 15.30 15.10 -0.24 3 752 21.0 Call 12.60 16.20 14.05 -0.85 0 208 22.0 Call 12.15 15.70 14.00 -0.46 0 25 23.0 Call 11.80 15.50 14.90 0.88 0 32 24.0 Call 12.00 14.55 21.00 7.41 0 6 25.0 Call 12.25 14.70 12.92 -0.23 0 1,080 26.0 Call 10.55 13.90 13.10 0.33 0 72 27.0 Call 11.40 12.80 12.05 -0.33 2 30 28.0 Call 10.20 13.75 12.72 0.72 0 41 29.0 Call 10.30 12.95 11.33 -0.29 3 320 30.0 Call 11.00 11.85 11.44 0.19 14 762 31.0 Call 9.35 12.60 11.80 0.92 0 376 32.0 Call 9.00 11.60 11.80 1.29 0 126 33.0 Call 8.60 10.80 9.93 -0.23 0 85 34.0 Call 8.60 10.50 10.60 0.61 0 51 35.0 Call 9.00 10.50 10.80 0.99 1 256 36.0 Call 9.45 10.20 9.95 0.31 5 41 37.0 Call 9.30 10.00 9.70 0.23 5 81 38.0 Call 8.00 9.65 9.76 0.46 0 124 39.0 Call 8.25 9.80 9.80 0.68 0 67 40.0 Call 8.45 9.10 8.50 -0.45 13 1,102 41.0 Call 7.25 9.10 9.15 0.37 0 38 42.0 Call 7.95 8.80 8.75 0.14 20 247 43.0 Call 6.80 8.85 8.71 0.28 0 315 44.0 Call 7.25 8.75 7.85 -0.41 2 62 45.0 Call 7.25 8.45 8.00 -0.09 14 336 46.0 Call 6.00 8.25 9.07 1.15 0 39 47.0 Call 6.05 8.10 7.00 -0.75 0 14 48.0 Call 6.20 8.10 13.85 6.28 0 20 49.0 Call 5.60 7.90 21.76 14.36 0 8 50.0 Call 6.60 7.50 7.20 -0.03 1 280 51.0 Call 5.25 8.25 15.00 7.91 0 26 52.0 Call 5.50 7.50 7.20 0.26 0 4 53.0 Call 5.05 7.60 15.50 8.70 0 1 54.0 Call 5.05 7.20 0.00 0.00 0 0 55.0 Call 6.20 7.25 6.20 -0.32 5 98 56.0 Call 5.00 7.40 15.20 8.82 0 35 57.0 Call 4.55 6.80 8.00 1.76 0 4 58.0 Call 5.60 7.05 8.30 2.21 0 23 59.0 Call 5.50 6.70 6.03 0.08 0 13 60.0 Call 5.45 6.65 6.04 0.23 1 843 61.0 Call 4.40 6.35 7.77 2.10 0 8 62.0 Call 4.50 6.25 5.87 0.34 0 73 63.0 Call 5.20 6.35 6.40 1.01 0 240 64.0 Call 3.65 5.65 6.50 1.26 0 52 65.0 Call 5.00 5.40 5.58 0.48 3 3,711 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.50 5.00 0.00 0.00 0 0 16.0 Put 4.00 5.05 4.50 0.17 0 88 17.0 Put 2.50 6.80 5.00 0.51 0 16 18.0 Put 4.95 6.15 5.27 0.23 0 2 19.0 Put 4.10 6.70 5.85 0.26 0 2 20.0 Put 5.70 6.85 6.44 0.30 2 135 21.0 Put 5.70 8.10 7.58 0.89 0 98 22.0 Put 5.55 8.70 6.20 -1.04 0 13 23.0 Put 6.15 9.40 7.00 -0.79 0 17 24.0 Put 6.70 10.00 0.00 0.00 0 0 25.0 Put 7.25 10.10 9.15 0.26 2 1,540 26.0 Put 9.60 10.55 10.41 0.91 0 20 27.0 Put 8.85 11.25 11.02 0.91 0 5 28.0 Put 9.25 11.85 12.24 1.53 0 4 29.0 Put 10.00 13.65 12.75 1.43 0 30 30.0 Put 10.50 14.10 12.75 0.81 0 119 31.0 Put 11.25 15.15 0.00 0.00 0 0 32.0 Put 12.00 15.75 0.00 0.00 0 0 33.0 Put 13.80 16.05 0.00 0.00 0 0 34.0 Put 14.50 16.80 15.90 1.26 0 5 35.0 Put 14.10 17.55 15.00 -0.46 0 13 36.0 Put 15.00 18.30 0.00 0.00 0 0 37.0 Put 16.00 19.10 16.31 -0.79 0 12 38.0 Put 16.50 19.85 19.51 1.59 0 12 39.0 Put 17.50 20.65 20.60 1.86 0 25 40.0 Put 18.00 21.45 19.95 0.39 0 906 41.0 Put 20.05 22.90 18.80 -1.58 0 21 42.0 Put 20.55 23.40 20.95 -0.25 0 131 43.0 Put 21.40 24.30 21.00 -1.02 0 19 44.0 Put 22.20 25.10 24.79 1.95 0 40 45.0 Put 22.85 25.90 25.35 1.68 0 2 46.0 Put 23.85 26.75 0.00 0.00 0 0 47.0 Put 24.70 27.60 25.50 0.19 0 6 48.0 Put 25.00 28.70 0.00 0.00 0 0 49.0 Put 25.50 29.55 0.00 0.00 0 0 50.0 Put 27.25 29.90 27.97 0.20 0 38 51.0 Put 28.05 31.05 0.00 0.00 0 0 52.0 Put 28.95 31.90 0.00 0.00 0 0 53.0 Put 29.80 32.75 0.00 0.00 0 0 54.0 Put 30.00 33.20 0.00 0.00 0 0 55.0 Put 30.90 34.45 33.90 1.86 0 1 56.0 Put 31.50 34.90 34.60 1.71 0 4 57.0 Put 32.50 35.80 0.00 0.00 0 0 58.0 Put 33.50 37.05 36.59 1.99 0 8 59.0 Put 34.50 37.70 0.00 0.00 0 0 60.0 Put 35.00 38.00 38.77 2.46 0 385 61.0 Put 36.00 39.15 0.00 0.00 0 0 62.0 Put 37.00 40.05 40.25 2.23 0 9 63.0 Put 37.50 40.95 41.10 2.23 0 4 64.0 Put 39.00 42.40 0.00 0.00 0 0 65.0 Put 39.50 42.75 41.00 0.42 0 218 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 06, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 26.93 26.97 27.64 0.00 0.00 2900X3000 0.00 0.00 28,451 Thu Jan 6 2022 6:50:36 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 7 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 11.55 11.75 0.00 0.00 0 0 17.0 Call 10.55 10.75 0.00 0.00 0 0 18.0 Call 9.50 9.75 0.00 0.00 0 0 19.0 Call 8.50 8.75 0.00 0.00 0 0 20.0 Call 7.55 7.75 9.65 2.00 0 55 21.0 Call 6.50 6.85 0.00 0.00 0 0 22.0 Call 5.55 5.75 7.75 2.09 0 2 23.0 Call 4.55 4.75 4.75 0.09 0 9 24.0 Call 3.55 3.75 4.75 1.07 0 15 25.0 Call 2.63 2.86 2.61 -0.10 0 110 26.0 Call 1.72 1.93 3.33 1.53 0 130 27.0 Call 0.96 1.06 1.20 0.18 0 166 28.0 Call 0.43 0.50 0.49 0.03 0 681 29.0 Call 0.17 0.21 0.21 0.02 0 1,519 30.0 Call 0.07 0.10 0.10 0.01 0 3,380 31.0 Call 0.04 0.06 0.06 0.01 0 2,560 31.5 Call 0.03 0.04 0.05 0.01 0 827 32.0 Call 0.02 0.04 0.04 0.01 0 1,734 32.5 Call 0.01 0.03 0.03 0.01 0 403 33.0 Call 0.02 0.03 0.02 0.00 0 2,180 33.5 Call 0.02 0.03 0.02 0.00 0 469 34.0 Call 0.00 0.02 0.02 0.00 0 359 34.5 Call 0.00 0.02 0.03 0.01 0 346 35.0 Call 0.00 0.01 0.01 -0.01 0 1,195 35.5 Call 0.00 0.01 0.01 -0.01 0 850 36.0 Call 0.00 0.02 0.02 0.00 0 646 36.5 Call 0.00 0.02 0.02 0.01 0 233 37.0 Call 0.00 0.02 0.03 0.02 0 354 37.5 Call 0.00 0.02 0.02 0.01 0 297 38.0 Call 0.00 0.02 0.01 0.00 0 447 38.5 Call 0.00 0.03 0.03 0.02 0 74 39.0 Call 0.00 0.01 0.02 0.01 0 413 39.5 Call 0.00 0.02 0.01 0.00 0 138 40.0 Call 0.00 0.01 0.01 0.00 0 959 40.5 Call 0.00 0.01 0.02 0.01 0 58 41.0 Call 0.00 0.03 0.02 0.01 0 43 41.5 Call 0.00 0.03 0.01 0.00 0 57 42.0 Call 0.00 0.02 0.02 0.01 0 177 43.0 Call 0.00 0.02 0.01 0.00 0 228 44.0 Call 0.00 0.02 0.01 0.00 0 161 45.0 Call 0.00 0.01 0.03 0.03 0 399 46.0 Call 0.00 0.01 0.06 0.06 0 48 47.0 Call 0.00 0.02 0.01 0.01 0 223 48.0 Call 0.00 0.04 0.02 0.02 0 19 49.0 Call 0.00 0.05 0.04 0.04 0 74 50.0 Call 0.00 0.01 0.03 0.03 0 269 55.0 Call 0.00 0.01 0.01 0.01 0 1,601 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.03 0.03 0 56 17.0 Put 0.00 0.03 0.02 0.02 0 10 18.0 Put 0.00 0.03 0.03 0.03 0 35 19.0 Put 0.00 0.03 0.02 0.02 0 29 20.0 Put 0.00 0.02 0.02 0.01 0 332 21.0 Put 0.00 0.03 0.01 0.00 0 54 22.0 Put 0.01 0.03 0.03 0.01 0 112 23.0 Put 0.02 0.03 0.02 0.00 0 219 24.0 Put 0.03 0.05 0.04 0.00 0 502 25.0 Put 0.06 0.08 0.08 0.01 0 1,231 26.0 Put 0.14 0.18 0.17 0.01 0 1,773 27.0 Put 0.36 0.40 0.39 0.01 0 8,221 28.0 Put 0.82 0.88 0.85 0.02 0 6,883 29.0 Put 1.53 1.63 1.54 -0.01 0 3,615 30.0 Put 2.39 2.50 2.48 0.03 0 3,667 31.0 Put 3.30 3.50 3.22 -0.19 0 2,226 31.5 Put 3.85 4.00 3.75 -0.15 0 1,119 32.0 Put 4.30 4.50 4.26 -0.13 0 1,412 32.5 Put 4.80 5.00 3.60 -1.29 0 106 33.0 Put 5.30 5.45 5.40 0.02 0 122 33.5 Put 5.80 6.00 4.80 -1.08 0 245 34.0 Put 6.25 6.50 5.60 -0.78 0 577 34.5 Put 6.80 6.95 5.70 -1.18 0 22 35.0 Put 7.30 7.45 7.27 -0.11 0 75 35.5 Put 7.75 8.00 5.57 -2.31 0 4 36.0 Put 8.30 8.45 8.28 -0.10 0 166 36.5 Put 8.75 8.95 7.55 -1.33 0 23 37.0 Put 9.25 9.50 7.62 -1.75 0 24 37.5 Put 9.70 9.95 7.55 -2.32 0 8 38.0 Put 10.25 10.45 9.20 -1.17 0 86 38.5 Put 10.75 10.95 9.61 -1.26 0 97 39.0 Put 11.25 11.45 10.01 -1.36 0 48 39.5 Put 11.70 11.95 11.88 0.01 0 35 40.0 Put 12.25 12.45 12.25 -0.12 0 16 40.5 Put 12.75 12.95 10.30 -2.57 0 5 41.0 Put 13.25 13.45 13.28 -0.09 0 17 41.5 Put 13.70 13.95 11.85 -2.02 0 1 42.0 Put 14.25 14.45 14.28 -0.09 0 7 43.0 Put 15.25 15.50 13.78 -1.59 0 6 44.0 Put 16.25 16.45 13.88 -2.49 0 2 45.0 Put 17.25 17.45 17.20 -0.17 0 2 46.0 Put 18.30 18.45 0.00 0.00 0 0 47.0 Put 19.20 19.45 0.00 0.00 0 0 48.0 Put 20.25 20.50 0.00 0.00 0 0 49.0 Put 21.20 21.45 0.00 0.00 0 0 50.0 Put 22.25 22.45 0.00 0.00 0 0 55.0 Put 27.20 27.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 11.50 11.85 12.96 1.31 0 4 17.0 Call 10.55 10.85 0.00 0.00 0 0 18.0 Call 9.50 9.85 0.00 0.00 0 0 19.0 Call 8.55 8.90 0.00 0.00 0 0 20.0 Call 7.55 7.80 7.80 0.13 0 3 21.0 Call 6.55 6.85 0.00 0.00 0 0 22.0 Call 5.60 5.90 8.35 2.65 0 1 23.0 Call 4.65 4.90 0.00 0.00 0 0 24.0 Call 3.70 4.00 0.00 0.00 0 0 25.0 Call 2.89 3.10 4.78 1.79 0 18 26.0 Call 2.14 2.30 2.35 0.11 0 456 27.0 Call 1.52 1.65 1.56 -0.03 0 99 28.0 Call 1.05 1.14 1.08 -0.01 0 262 29.0 Call 0.68 0.75 0.73 0.01 0 486 30.0 Call 0.46 0.50 0.47 -0.01 0 1,231 31.0 Call 0.27 0.34 0.30 0.00 0 535 31.5 Call 0.21 0.26 0.24 0.00 0 145 32.0 Call 0.18 0.21 0.19 0.00 0 958 32.5 Call 0.14 0.17 0.16 0.00 0 202 33.0 Call 0.11 0.14 0.13 0.00 0 848 33.5 Call 0.09 0.12 0.12 0.01 0 68 34.0 Call 0.08 0.10 0.10 0.01 0 349 34.5 Call 0.06 0.08 0.09 0.02 0 340 35.0 Call 0.06 0.08 0.07 0.01 0 590 35.5 Call 0.04 0.06 0.06 0.01 0 39 36.0 Call 0.03 0.06 0.05 0.00 0 172 36.5 Call 0.03 0.05 0.05 0.01 0 58 37.0 Call 0.03 0.05 0.04 0.00 0 268 37.5 Call 0.02 0.04 0.04 0.01 0 275 38.0 Call 0.02 0.05 0.04 0.01 0 167 38.5 Call 0.02 0.04 0.03 0.00 0 54 39.0 Call 0.01 0.03 0.01 -0.01 0 138 39.5 Call 0.01 0.03 0.02 0.00 0 106 40.0 Call 0.02 0.03 0.03 0.01 0 378 40.5 Call 0.00 0.06 0.02 0.00 0 109 41.0 Call 0.00 0.06 0.02 0.00 0 501 41.5 Call 0.00 0.04 0.02 0.00 0 17 42.0 Call 0.01 0.02 0.03 0.01 0 38 43.0 Call 0.00 0.04 0.02 0.00 0 21 45.0 Call 0.00 0.03 0.03 0.01 0 265 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.03 0.02 0 112 17.0 Put 0.00 0.03 0.03 0.02 0 8 18.0 Put 0.00 0.06 0.03 0.01 0 2 19.0 Put 0.00 0.03 0.02 0.00 0 4 20.0 Put 0.02 0.05 0.03 0.00 0 194 21.0 Put 0.03 0.05 0.04 0.00 0 68 22.0 Put 0.05 0.08 0.03 -0.04 0 282 23.0 Put 0.09 0.13 0.11 0.00 0 3,472 24.0 Put 0.17 0.23 0.17 -0.03 0 4,608 25.0 Put 0.33 0.37 0.37 0.02 0 3,807 26.0 Put 0.57 0.63 0.62 0.02 0 5,577 27.0 Put 0.90 1.00 1.00 0.05 0 5,171 28.0 Put 1.41 1.51 1.45 -0.01 0 3,326 29.0 Put 2.03 2.16 1.97 -0.11 0 5,904 30.0 Put 2.78 2.92 2.68 -0.17 0 852 31.0 Put 3.60 3.85 3.60 -0.07 0 127 31.5 Put 4.00 4.25 3.75 -0.35 0 112 32.0 Put 4.45 4.70 4.50 -0.06 0 127 32.5 Put 4.90 5.15 3.85 -1.17 0 43 33.0 Put 5.45 5.75 5.55 0.06 0 108 33.5 Put 5.85 6.10 4.60 -1.37 0 32 34.0 Put 6.35 6.60 6.20 -0.25 0 53 34.5 Put 6.75 7.10 5.08 -1.86 0 6 35.0 Put 7.30 7.60 6.28 -1.15 0 112 35.5 Put 7.80 8.10 6.18 -1.74 0 41 36.0 Put 8.20 8.60 6.80 -1.61 0 62 36.5 Put 8.80 9.05 7.04 -1.87 0 18 37.0 Put 9.30 9.55 9.30 -0.10 0 39 37.5 Put 9.80 10.25 8.02 -1.88 0 27 38.0 Put 10.25 10.60 10.15 -0.25 0 46 38.5 Put 10.80 11.05 10.79 -0.10 0 39 39.0 Put 11.25 11.55 11.40 0.01 0 81 39.5 Put 11.80 12.05 9.95 -1.94 0 10 40.0 Put 12.25 12.55 12.40 0.01 0 53 40.5 Put 12.80 13.15 8.50 -4.39 0 12 41.0 Put 13.20 13.65 13.28 -0.11 0 11 41.5 Put 13.75 14.15 11.88 -2.01 0 3 42.0 Put 14.25 14.50 14.25 -0.14 0 8 43.0 Put 15.20 15.50 12.40 -2.98 0 1 45.0 Put 17.20 17.50 15.22 -2.16 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 15 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 11.55 11.80 14.75 3.11 0 2 17.0 Call 10.55 10.80 12.09 1.44 0 10 18.0 Call 9.55 9.85 10.85 1.19 0 6 19.0 Call 8.55 8.90 9.79 1.13 0 29 20.0 Call 7.60 7.95 9.60 1.91 0 148 21.0 Call 6.60 6.95 6.80 0.07 0 2 22.0 Call 5.70 5.95 0.00 0.00 0 0 22.5 Call 5.05 5.65 14.80 9.47 0 3 23.0 Call 4.80 5.00 6.50 1.61 0 23 24.0 Call 3.90 4.15 4.35 0.32 0 13 25.0 Call 3.15 3.35 3.45 0.21 0 608 26.0 Call 2.49 2.61 2.90 0.35 0 30 27.0 Call 1.90 1.98 1.96 0.01 0 768 28.0 Call 1.45 1.49 1.46 -0.01 0 408 29.0 Call 1.01 1.11 1.10 0.04 0 789 30.0 Call 0.76 0.81 0.76 -0.03 0 1,900 31.0 Call 0.55 0.60 0.62 0.05 0 1,494 31.5 Call 0.46 0.52 0.51 0.02 0 15 32.0 Call 0.40 0.45 0.44 0.01 0 1,516 32.5 Call 0.34 0.39 0.39 0.03 0 97 33.0 Call 0.29 0.34 0.32 0.00 0 863 33.5 Call 0.25 0.28 0.36 0.09 0 189 34.0 Call 0.22 0.24 0.23 0.00 0 3,978 34.5 Call 0.19 0.21 0.27 0.07 0 73 35.0 Call 0.16 0.19 0.18 0.00 0 2,596 36.0 Call 0.12 0.14 0.14 0.01 0 648 37.0 Call 0.10 0.11 0.11 0.00 0 1,837 38.0 Call 0.07 0.09 0.08 0.00 0 907 39.0 Call 0.06 0.07 0.07 0.00 0 1,916 40.0 Call 0.05 0.06 0.06 0.00 0 3,371 41.0 Call 0.04 0.05 0.05 0.00 0 917 42.0 Call 0.03 0.05 0.04 0.00 0 494 43.0 Call 0.02 0.04 0.04 0.01 0 454 44.0 Call 0.02 0.04 0.05 0.02 0 346 45.0 Call 0.02 0.03 0.03 0.00 0 3,272 46.0 Call 0.02 0.03 0.05 0.03 0 603 47.0 Call 0.01 0.03 0.02 0.00 0 421 48.0 Call 0.00 0.03 0.03 0.01 0 263 49.0 Call 0.01 0.03 0.03 0.01 0 314 50.0 Call 0.01 0.03 0.02 0.00 0 1,111 55.0 Call 0.02 0.03 0.02 0.01 0 3,683 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.03 0.02 0 2,301 17.0 Put 0.00 0.03 0.01 -0.01 0 220 18.0 Put 0.01 0.04 0.02 0.00 0 259 19.0 Put 0.03 0.04 0.04 0.00 0 520 20.0 Put 0.05 0.08 0.06 0.00 0 2,130 21.0 Put 0.09 0.11 0.08 -0.02 0 83 22.0 Put 0.16 0.18 0.15 -0.02 0 467 22.5 Put 0.18 0.23 0.19 -0.01 0 229 23.0 Put 0.24 0.28 0.28 0.02 0 389 24.0 Put 0.38 0.43 0.39 -0.01 0 402 25.0 Put 0.59 0.64 0.64 0.03 0 4,239 26.0 Put 0.88 0.97 0.94 0.01 0 1,486 27.0 Put 1.28 1.37 1.35 0.03 0 2,288 28.0 Put 1.80 1.88 1.76 -0.09 0 1,393 29.0 Put 2.41 2.50 2.46 0.02 0 2,936 30.0 Put 3.10 3.25 3.10 -0.06 0 3,643 31.0 Put 3.90 4.05 3.90 -0.05 0 838 31.5 Put 4.30 4.45 4.21 -0.16 0 10 32.0 Put 4.70 4.90 4.67 -0.13 0 745 32.5 Put 5.15 5.35 3.35 -1.89 0 1 33.0 Put 5.60 5.80 5.45 -0.24 0 390 33.5 Put 6.05 6.25 4.75 -1.39 0 6 34.0 Put 6.50 6.70 6.57 -0.04 0 232 34.5 Put 6.90 7.25 7.04 -0.04 0 7 35.0 Put 7.45 7.65 7.34 -0.21 0 1,446 36.0 Put 8.40 8.65 8.35 -0.16 0 209 37.0 Put 9.40 9.60 8.20 -1.28 0 326 38.0 Put 10.40 10.55 10.32 -0.14 0 183 39.0 Put 11.40 11.55 11.31 -0.13 0 135 40.0 Put 12.35 12.55 12.25 -0.18 0 434 41.0 Put 13.30 13.55 13.22 -0.20 0 103 42.0 Put 14.35 14.50 14.28 -0.14 0 70 43.0 Put 15.35 15.50 15.20 -0.21 0 51 44.0 Put 16.35 16.55 15.22 -1.19 0 185 45.0 Put 17.35 17.50 14.62 -2.78 0 110 46.0 Put 18.30 18.60 16.03 -2.37 0 24 47.0 Put 19.20 19.60 12.30 -7.10 0 9 48.0 Put 20.30 20.65 12.50 -7.90 0 5 49.0 Put 21.30 21.70 13.90 -7.50 0 1 50.0 Put 22.30 22.65 20.75 -1.65 0 39 55.0 Put 27.25 27.60 25.56 -1.83 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.60 7.95 10.40 2.67 0 17 21.0 Call 6.70 7.00 0.00 0.00 0 0 22.0 Call 5.70 6.05 0.00 0.00 0 0 23.0 Call 4.95 5.20 6.70 1.65 0 40 24.0 Call 4.15 4.35 6.00 1.76 0 5 25.0 Call 3.45 3.60 5.00 1.48 0 101 26.0 Call 2.78 2.94 2.85 0.00 0 8 27.0 Call 2.23 2.39 3.15 0.86 0 16 27.5 Call 1.96 2.09 2.07 0.04 0 10 28.0 Call 1.75 1.84 1.81 0.01 0 29 28.5 Call 1.54 1.64 1.77 0.18 0 10 29.0 Call 1.36 1.45 1.46 0.05 0 275 29.5 Call 1.21 1.29 1.28 0.03 0 41 30.0 Call 1.06 1.12 1.15 0.06 0 224 30.5 Call 0.93 0.99 1.00 0.04 0 266 31.0 Call 0.81 0.87 0.88 0.04 0 1,134 31.5 Call 0.71 0.77 0.73 -0.01 0 30 32.0 Call 0.63 0.68 0.65 0.00 0 463 32.5 Call 0.55 0.60 0.89 0.31 0 221 33.0 Call 0.48 0.53 0.54 0.04 0 398 33.5 Call 0.42 0.47 0.59 0.14 0 466 34.0 Call 0.37 0.42 0.52 0.13 0 380 34.5 Call 0.33 0.38 0.53 0.17 0 171 35.0 Call 0.29 0.34 0.32 0.00 0 454 35.5 Call 0.25 0.30 0.37 0.09 0 15 36.0 Call 0.23 0.27 0.28 0.03 0 141 36.5 Call 0.19 0.25 0.28 0.06 0 21 37.0 Call 0.16 0.22 0.20 0.01 0 227 38.0 Call 0.12 0.19 0.17 0.01 0 172 39.0 Call 0.12 0.15 0.18 0.05 0 67 40.0 Call 0.10 0.13 0.12 0.00 0 207 41.0 Call 0.08 0.11 0.13 0.04 0 17 42.0 Call 0.06 0.10 0.10 0.02 0 63 43.0 Call 0.06 0.08 0.29 0.22 0 41 45.0 Call 0.05 0.06 0.06 0.00 0 226 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.07 0.16 0.08 -0.04 0 98 21.0 Put 0.17 0.22 0.14 -0.05 0 150 22.0 Put 0.27 0.32 0.26 -0.04 0 78 23.0 Put 0.41 0.47 0.38 -0.06 0 458 24.0 Put 0.60 0.67 0.60 -0.04 0 248 25.0 Put 0.89 0.93 0.84 -0.07 0 379 26.0 Put 1.20 1.28 1.17 -0.07 0 486 27.0 Put 1.62 1.74 1.52 -0.16 0 125 27.5 Put 1.87 1.98 1.82 -0.10 0 144 28.0 Put 2.13 2.24 2.02 -0.17 0 137 28.5 Put 2.41 2.54 2.50 0.01 0 66 29.0 Put 2.75 2.85 2.65 -0.15 0 102 29.5 Put 3.05 3.20 2.05 -1.09 0 26 30.0 Put 3.40 3.55 3.39 -0.10 0 160 30.5 Put 3.75 3.95 2.85 -1.01 0 23 31.0 Put 4.15 4.35 4.10 -0.14 0 50 31.5 Put 4.50 4.75 3.47 -1.17 0 9 32.0 Put 4.95 5.15 4.69 -0.36 0 33 32.5 Put 5.35 5.55 5.27 -0.20 0 64 33.0 Put 5.80 6.00 4.63 -1.27 0 69 33.5 Put 6.20 6.45 5.52 -0.82 0 10 34.0 Put 6.70 6.95 5.46 -1.33 0 80 34.5 Put 7.10 7.35 5.61 -1.64 0 1 35.0 Put 7.45 7.90 7.48 -0.23 0 79 35.5 Put 8.05 8.25 6.63 -1.54 0 19 36.0 Put 8.50 8.85 8.60 -0.05 0 43 36.5 Put 8.95 9.25 7.40 -1.72 0 2 37.0 Put 9.40 9.95 9.58 -0.01 0 59 38.0 Put 10.30 10.75 8.75 -1.80 0 28 39.0 Put 11.40 11.75 9.85 -1.68 0 15 40.0 Put 12.25 12.75 10.75 -1.76 0 19 41.0 Put 13.25 13.70 11.19 -2.30 0 3 42.0 Put 14.20 14.65 12.20 -2.28 0 7 43.0 Put 15.15 15.70 13.40 -2.07 0 9 45.0 Put 17.30 17.70 15.87 -1.58 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.60 8.00 10.40 2.58 0 0 21.0 Call 6.70 7.10 0.00 0.00 0 0 22.0 Call 5.95 6.30 8.65 2.59 0 2 23.0 Call 4.95 5.35 0.00 0.00 0 0 24.0 Call 4.35 4.60 0.00 0.00 0 0 25.0 Call 3.65 3.95 6.10 2.34 0 2 26.0 Call 3.05 3.30 5.15 2.02 0 4 26.5 Call 2.75 2.98 0.00 0.00 0 0 27.0 Call 2.50 2.68 3.74 1.17 0 1 27.5 Call 2.26 2.42 3.40 1.07 0 1 28.0 Call 2.01 2.17 2.20 0.11 0 7 28.5 Call 1.80 1.97 2.73 0.84 0 37 29.0 Call 1.62 1.80 1.74 0.03 0 22 29.5 Call 1.45 1.60 2.36 0.83 0 24 30.0 Call 1.29 1.43 1.38 0.02 0 52 30.5 Call 1.16 1.30 1.29 0.06 0 17 31.0 Call 1.05 1.16 1.40 0.29 0 17 31.5 Call 0.95 1.06 1.01 0.01 0 9 32.0 Call 0.82 0.95 0.92 0.03 0 27 32.5 Call 0.75 0.85 0.83 0.03 0 24 33.0 Call 0.67 0.76 1.05 0.34 0 148 33.5 Call 0.57 0.69 0.81 0.18 0 18 34.0 Call 0.52 0.64 0.86 0.28 0 31 34.5 Call 0.46 0.57 0.84 0.32 0 14 35.0 Call 0.41 0.54 0.49 0.02 0 57 35.5 Call 0.37 0.47 0.44 0.02 0 3 36.0 Call 0.33 0.43 0.39 0.01 0 94 36.5 Call 0.28 0.38 0.49 0.16 0 34 37.0 Call 0.25 0.35 0.37 0.07 0 50 38.0 Call 0.19 0.31 0.32 0.07 0 55 39.0 Call 0.18 0.27 0.35 0.13 0 10 40.0 Call 0.15 0.22 0.24 0.05 0 70 41.0 Call 0.11 0.19 0.22 0.07 0 83 42.0 Call 0.09 0.17 0.23 0.10 0 113 43.0 Call 0.07 0.17 0.16 0.04 0 4 45.0 Call 0.06 0.15 0.12 0.01 0 52 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.16 0.26 0.13 -0.08 0 126 21.0 Put 0.26 0.37 0.20 -0.12 0 13 22.0 Put 0.39 0.50 0.30 -0.14 0 31 23.0 Put 0.56 0.67 0.45 -0.17 0 65 24.0 Put 0.79 0.90 0.80 -0.05 0 35 25.0 Put 1.08 1.22 1.12 -0.03 0 191 26.0 Put 1.45 1.59 1.41 -0.11 0 187 26.5 Put 1.66 1.84 1.32 -0.43 0 9 27.0 Put 1.91 2.02 1.43 -0.54 0 47 27.5 Put 2.14 2.33 2.16 -0.07 0 21 28.0 Put 2.39 2.58 2.26 -0.23 0 31 28.5 Put 2.69 2.87 2.45 -0.33 0 149 29.0 Put 3.00 3.20 2.13 -0.97 0 54 29.5 Put 3.25 3.50 3.41 -0.01 0 67 30.0 Put 3.70 3.85 2.94 -0.82 0 57 30.5 Put 4.00 4.25 3.91 -0.22 0 21 31.0 Put 4.40 4.60 3.43 -1.07 0 9 31.5 Put 4.80 5.00 0.00 0.00 0 0 32.0 Put 5.15 5.40 3.72 -1.57 0 12 32.5 Put 5.55 5.80 0.00 0.00 0 0 33.0 Put 6.00 6.20 4.85 -1.26 0 22 33.5 Put 6.40 6.65 5.10 -1.43 0 3 34.0 Put 6.80 7.10 5.60 -1.37 0 16 34.5 Put 7.25 7.60 0.00 0.00 0 0 35.0 Put 7.70 8.00 6.33 -1.54 0 7 35.5 Put 8.20 8.50 6.36 -1.96 0 3 36.0 Put 8.60 8.95 7.22 -1.55 0 2 36.5 Put 9.15 9.35 0.00 0.00 0 0 37.0 Put 9.50 9.85 7.50 -2.20 0 1 38.0 Put 10.40 10.95 10.57 -0.08 0 0 39.0 Put 11.40 11.85 11.49 -0.13 0 5 40.0 Put 12.35 12.75 10.80 -1.78 0 7 41.0 Put 13.40 13.75 0.00 0.00 0 0 42.0 Put 14.30 14.80 10.18 -4.35 0 1 43.0 Put 15.35 15.75 0.00 0.00 0 0 45.0 Put 17.25 17.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.60 8.10 0.00 0.00 0 0 21.0 Call 6.90 7.15 0.00 0.00 0 0 22.0 Call 6.05 6.30 0.00 0.00 0 0 23.0 Call 5.30 5.50 0.00 0.00 0 0 24.0 Call 4.55 4.80 0.00 0.00 0 0 25.0 Call 3.90 4.15 0.00 0.00 0 0 25.5 Call 3.60 3.85 0.00 0.00 0 0 26.0 Call 3.30 3.50 4.56 1.15 0 10 26.5 Call 3.00 3.25 0.00 0.00 0 0 27.0 Call 2.77 2.95 3.89 1.01 0 31 27.5 Call 2.53 2.77 0.00 0.00 0 0 28.0 Call 2.27 2.45 2.40 0.03 0 2 28.5 Call 2.10 2.27 0.00 0.00 0 0 29.0 Call 1.88 2.04 3.20 1.23 0 1 29.5 Call 1.74 1.87 0.00 0.00 0 0 30.0 Call 1.57 1.69 2.04 0.40 0 6 30.5 Call 1.45 1.58 2.52 1.02 0 16 31.0 Call 1.31 1.43 1.90 0.53 0 2 31.5 Call 1.16 1.32 0.00 0.00 0 0 32.0 Call 1.06 1.19 1.20 0.07 0 7 32.5 Call 0.96 1.09 1.42 0.40 0 3 33.0 Call 0.86 0.98 1.23 0.31 0 5 33.5 Call 0.78 0.91 1.39 0.55 0 5 34.0 Call 0.71 0.81 0.95 0.19 0 1,010 34.5 Call 0.65 0.75 0.00 0.00 0 0 35.0 Call 0.58 0.70 0.80 0.16 0 596 35.5 Call 0.53 0.64 0.59 0.00 0 0 36.0 Call 0.48 0.59 0.70 0.17 0 2 37.0 Call 0.39 0.50 0.60 0.16 0 5 38.0 Call 0.32 0.43 0.68 0.30 0 3 39.0 Call 0.27 0.39 0.53 0.21 0 70 40.0 Call 0.22 0.31 0.38 0.11 0 58 41.0 Call 0.19 0.28 0.00 0.00 0 0 42.0 Call 0.16 0.26 0.32 0.12 0 4 43.0 Call 0.12 0.22 0.23 0.06 0 30 45.0 Call 0.10 0.18 0.15 0.01 0 11 Strike 20.00 21.00 22.00 23.00 24.00 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.25 0.35 0.23 -0.07 0 1 21.0 Put 0.37 0.48 0.56 0.14 0 70 22.0 Put 0.53 0.65 0.44 -0.15 0 4 23.0 Put 0.73 0.86 0.53 -0.26 0 2 24.0 Put 1.00 1.14 1.00 -0.07 0 35 25.0 Put 1.32 1.46 1.05 -0.34 0 135 25.5 Put 1.51 1.66 1.10 -0.49 0 5 26.0 Put 1.71 1.88 1.65 -0.14 0 3 26.5 Put 1.95 2.10 1.53 -0.50 0 20 27.0 Put 2.20 2.33 2.22 -0.05 0 4 27.5 Put 2.41 2.62 2.50 -0.01 0 2 28.0 Put 2.67 2.85 2.43 -0.32 0 56 28.5 Put 2.97 3.15 2.50 -0.55 0 4 29.0 Put 3.30 3.45 2.65 -0.70 0 23 29.5 Put 3.60 3.80 0.00 0.00 0 0 30.0 Put 3.95 4.15 3.00 -1.02 0 13 30.5 Put 4.25 4.50 0.00 0.00 0 0 31.0 Put 4.70 4.85 3.67 -1.09 0 2 31.5 Put 5.05 5.25 0.00 0.00 0 0 32.0 Put 5.40 5.60 4.61 -0.90 0 3 32.5 Put 5.80 6.05 0.00 0.00 0 0 33.0 Put 6.20 6.45 5.59 -0.72 0 28 33.5 Put 6.60 6.85 0.00 0.00 0 0 34.0 Put 7.05 7.30 6.03 -1.11 0 31 34.5 Put 7.50 7.75 5.77 -1.81 0 1 35.0 Put 7.85 8.20 6.65 -1.37 0 11 35.5 Put 8.35 8.60 0.00 0.00 0 0 36.0 Put 8.80 9.05 0.00 0.00 0 0 37.0 Put 9.70 10.00 8.22 -1.61 0 1 38.0 Put 10.65 11.00 0.00 0.00 0 0 39.0 Put 11.55 11.85 0.00 0.00 0 0 40.0 Put 12.45 12.85 0.00 0.00 0 0 41.0 Put 13.45 13.95 12.43 -1.19 0 1 42.0 Put 14.35 15.00 0.00 0.00 0 0 43.0 Put 15.35 15.85 0.00 0.00 0 0 45.0 Put 17.35 17.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 43 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 10.65 11.00 0.00 0.00 0 0 18.0 Call 9.70 10.00 0.00 0.00 0 0 19.0 Call 8.80 8.95 0.00 0.00 0 0 20.0 Call 7.90 8.20 8.15 0.16 0 13 21.0 Call 7.05 7.20 0.00 0.00 0 0 22.0 Call 6.20 6.45 6.60 0.30 0 51 23.0 Call 5.50 5.65 8.05 2.51 0 0 24.0 Call 4.75 4.95 6.55 1.73 0 1 25.0 Call 4.10 4.30 4.33 0.15 0 39 26.0 Call 3.50 3.70 3.79 0.20 0 102 27.0 Call 3.00 3.15 3.25 0.17 0 75 28.0 Call 2.53 2.67 3.34 0.74 0 110 29.0 Call 2.15 2.26 2.27 0.06 0 479 30.0 Call 1.80 1.94 1.91 0.04 0 542 31.0 Call 1.55 1.62 1.62 0.04 0 276 32.0 Call 1.30 1.37 1.33 0.00 0 946 33.0 Call 1.10 1.18 1.11 -0.03 0 183 34.0 Call 0.92 0.99 0.95 0.00 0 384 35.0 Call 0.78 0.85 0.84 0.03 0 859 36.0 Call 0.66 0.73 0.74 0.05 0 225 37.0 Call 0.56 0.63 0.60 0.00 0 328 38.0 Call 0.48 0.54 0.52 0.01 0 303 39.0 Call 0.41 0.47 0.44 0.00 0 154 40.0 Call 0.36 0.41 0.40 0.01 0 1,035 41.0 Call 0.31 0.36 0.40 0.06 0 22 42.0 Call 0.27 0.31 0.39 0.10 0 165 43.0 Call 0.24 0.28 0.32 0.06 0 83 44.0 Call 0.21 0.25 0.40 0.17 0 3 45.0 Call 0.18 0.22 0.22 0.02 0 35 46.0 Call 0.16 0.20 0.20 0.02 0 84 47.0 Call 0.14 0.18 0.18 0.02 0 65 48.0 Call 0.12 0.18 0.18 0.03 0 253 49.0 Call 0.10 0.20 0.14 0.00 0 358 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.14 0.16 0.14 -0.01 0 120 18.0 Put 0.20 0.26 0.18 -0.04 0 4 19.0 Put 0.28 0.31 0.25 -0.05 0 18 20.0 Put 0.39 0.42 0.40 0.00 0 473 21.0 Put 0.53 0.57 0.52 -0.03 0 246 22.0 Put 0.70 0.76 0.70 -0.03 0 536 23.0 Put 0.93 1.00 0.90 -0.06 0 350 24.0 Put 1.22 1.29 1.19 -0.06 0 216 25.0 Put 1.56 1.66 1.61 0.00 0 1,055 26.0 Put 1.98 2.06 1.96 -0.06 0 767 27.0 Put 2.48 2.55 2.34 -0.17 0 430 28.0 Put 2.96 3.10 2.92 -0.12 0 381 29.0 Put 3.55 3.70 3.65 0.01 0 411 30.0 Put 4.20 4.35 4.20 -0.11 0 270 31.0 Put 4.90 5.10 4.83 -0.19 0 752 32.0 Put 5.65 5.85 5.71 -0.06 0 136 33.0 Put 6.45 6.60 5.70 -0.88 0 70 34.0 Put 7.30 7.45 7.20 -0.19 0 54 35.0 Put 8.15 8.30 8.12 -0.13 0 123 36.0 Put 9.00 9.20 8.16 -0.97 0 70 37.0 Put 9.90 10.10 9.80 -0.23 0 53 38.0 Put 10.80 11.05 9.86 -1.09 0 54 39.0 Put 11.75 11.95 11.85 -0.03 0 11 40.0 Put 12.65 12.90 11.45 -1.37 0 86 41.0 Put 13.60 13.85 12.05 -1.72 0 12 42.0 Put 14.40 15.05 12.58 -2.15 0 16 43.0 Put 15.55 16.00 14.15 -1.55 0 4 44.0 Put 16.50 16.75 15.00 -1.67 0 3 45.0 Put 17.35 17.85 0.00 0.00 0 0 46.0 Put 18.30 18.70 0.00 0.00 0 0 47.0 Put 19.45 19.70 0.00 0.00 0 0 48.0 Put 20.30 20.80 0.00 0.00 0 0 49.0 Put 21.20 21.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 50 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 24.0 Call 0.00 0.00 0.00 0.00 0 0 24.5 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 25.5 Call 0.00 0.00 0.00 0.00 0 0 26.0 Call 0.00 0.00 0.00 0.00 0 0 26.5 Call 0.00 0.00 0.00 0.00 0 0 27.0 Call 0.00 0.00 0.00 0.00 0 0 27.5 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 0.00 0.00 0.00 0.00 0 0 28.5 Call 0.00 0.00 0.00 0.00 0 0 29.0 Call 0.00 0.00 0.00 0.00 0 0 29.5 Call 0.00 0.00 0.00 0.00 0 0 30.0 Call 0.00 0.00 0.00 0.00 0 0 30.5 Call 0.00 0.00 0.00 0.00 0 0 31.0 Call 0.00 0.00 0.00 0.00 0 0 31.5 Call 0.00 0.00 0.00 0.00 0 0 32.0 Call 0.00 0.00 0.00 0.00 0 0 32.5 Call 0.00 0.00 0.00 0.00 0 0 33.0 Call 0.00 0.00 0.00 0.00 0 0 33.5 Call 0.00 0.00 0.00 0.00 0 0 34.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 24.0 Put 0.00 0.00 0.00 0.00 0 0 24.5 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 25.5 Put 0.00 0.00 0.00 0.00 0 0 26.0 Put 0.00 0.00 0.00 0.00 0 0 26.5 Put 0.00 0.00 0.00 0.00 0 0 27.0 Put 0.00 0.00 0.00 0.00 0 0 27.5 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 0.00 0.00 0.00 0.00 0 0 28.5 Put 0.00 0.00 0.00 0.00 0 0 29.0 Put 0.00 0.00 0.00 0.00 0 0 29.5 Put 0.00 0.00 0.00 0.00 0 0 30.0 Put 0.00 0.00 0.00 0.00 0 0 30.5 Put 0.00 0.00 0.00 0.00 0 0 31.0 Put 0.00 0.00 0.00 0.00 0 0 31.5 Put 0.00 0.00 0.00 0.00 0 0 32.0 Put 0.00 0.00 0.00 0.00 0 0 32.5 Put 0.00 0.00 0.00 0.00 0 0 33.0 Put 0.00 0.00 0.00 0.00 0 0 33.5 Put 0.00 0.00 0.00 0.00 0 0 34.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 71 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.65 13.85 0.00 0.00 0 0 16.0 Call 11.60 12.90 14.02 2.15 0 36 17.0 Call 10.75 12.00 15.75 4.78 0 50 18.0 Call 9.90 10.55 0.00 0.00 0 0 19.0 Call 8.95 10.20 0.00 0.00 0 0 20.0 Call 8.25 8.65 8.40 0.00 0 480 21.0 Call 7.45 8.60 9.80 2.18 0 81 22.0 Call 6.75 6.95 8.44 1.55 0 8 23.0 Call 6.05 6.30 6.35 0.16 0 62 24.0 Call 5.40 5.65 8.40 2.85 0 98 25.0 Call 4.85 5.10 5.00 0.04 0 527 26.0 Call 4.30 4.55 5.97 1.55 0 67 27.0 Call 3.80 4.05 3.94 0.04 0 190 28.0 Call 3.35 3.55 3.50 0.05 0 357 29.0 Call 2.95 3.20 3.13 0.06 0 957 30.0 Call 2.62 2.77 2.75 0.05 0 4,275 31.0 Call 2.33 2.47 2.32 -0.08 0 517 32.0 Call 2.06 2.17 2.17 0.05 0 494 33.0 Call 1.80 1.92 1.88 0.02 0 183 34.0 Call 1.59 1.71 1.69 0.04 0 579 35.0 Call 1.40 1.52 1.42 -0.04 0 2,110 36.0 Call 1.24 1.36 1.31 0.01 0 885 37.0 Call 1.12 1.22 1.26 0.09 0 441 38.0 Call 1.00 1.09 1.04 0.00 0 1,075 39.0 Call 0.86 0.98 0.97 0.05 0 661 40.0 Call 0.77 0.88 0.89 0.06 0 3,490 41.0 Call 0.69 0.80 0.77 0.03 0 445 42.0 Call 0.63 0.73 0.68 0.00 0 1,466 43.0 Call 0.57 0.66 0.78 0.16 0 992 44.0 Call 0.53 0.61 0.72 0.14 0 3,474 45.0 Call 0.52 0.56 0.54 0.00 0 18,549 46.0 Call 0.44 0.53 0.50 0.01 0 210 47.0 Call 0.41 0.49 0.46 0.01 0 1,346 48.0 Call 0.38 0.45 0.53 0.11 0 193 49.0 Call 0.33 0.44 0.43 0.04 0 98 50.0 Call 0.35 0.40 0.36 -0.01 0 5,131 51.0 Call 0.29 0.39 0.44 0.10 0 109 52.0 Call 0.27 0.36 0.47 0.15 0 183 53.0 Call 0.26 0.34 0.29 -0.01 0 93 54.0 Call 0.18 0.32 0.40 0.13 0 294 55.0 Call 0.22 0.29 0.30 0.04 0 2,229 56.0 Call 0.22 0.29 0.34 0.09 0 722 57.0 Call 0.19 0.28 0.32 0.09 0 98 58.0 Call 0.14 0.26 0.22 0.00 0 237 59.0 Call 0.13 0.25 0.30 0.09 0 61 60.0 Call 0.17 0.25 0.21 0.00 0 6,063 61.0 Call 0.15 0.27 0.36 0.16 0 164 62.0 Call 0.15 0.26 0.34 0.15 0 164 63.0 Call 0.16 0.24 0.44 0.25 0 44 64.0 Call 0.15 0.23 0.25 0.07 0 410 65.0 Call 0.16 0.18 0.20 0.03 0 11,742 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.15 0.25 0.20 0.00 0 3 16.0 Put 0.23 0.32 0.27 0.00 0 995 17.0 Put 0.34 0.42 0.38 0.00 0 671 18.0 Put 0.44 0.54 0.51 0.02 0 848 19.0 Put 0.60 0.69 0.52 -0.12 0 234 20.0 Put 0.77 0.87 0.83 0.01 0 1,626 21.0 Put 0.99 1.09 0.99 -0.05 0 719 22.0 Put 1.25 1.36 1.04 -0.26 0 209 23.0 Put 1.55 1.68 1.57 -0.05 0 111 24.0 Put 1.91 2.04 2.00 0.03 0 507 25.0 Put 2.27 2.49 2.41 0.03 0 1,695 26.0 Put 2.76 2.93 2.94 0.09 0 657 27.0 Put 3.20 3.45 3.25 -0.08 0 414 28.0 Put 3.80 4.00 3.90 0.02 0 1,668 29.0 Put 4.40 4.60 4.36 -0.14 0 399 30.0 Put 5.00 5.25 5.12 0.00 0 2,357 31.0 Put 5.70 5.95 5.65 -0.18 0 515 32.0 Put 6.45 6.65 6.45 -0.09 0 1,173 33.0 Put 7.20 7.40 7.15 -0.14 0 425 34.0 Put 7.95 8.20 7.96 -0.12 0 416 35.0 Put 8.80 9.00 8.70 -0.19 0 669 36.0 Put 9.60 9.85 9.68 -0.05 0 607 37.0 Put 10.50 10.70 10.50 -0.10 0 283 38.0 Put 11.35 11.60 11.48 0.01 0 666 39.0 Put 12.25 12.50 12.38 0.03 0 820 40.0 Put 12.85 13.45 12.30 -0.95 0 5,961 41.0 Put 13.25 14.35 12.52 -1.65 0 150 42.0 Put 14.15 15.30 13.55 -1.56 0 357 43.0 Put 15.05 16.20 14.51 -1.53 0 193 44.0 Put 16.00 17.20 15.72 -1.28 0 276 45.0 Put 16.90 18.10 15.87 -2.09 0 532 46.0 Put 17.85 19.10 15.65 -3.27 0 105 47.0 Put 18.80 20.05 17.68 -2.20 0 118 48.0 Put 19.75 21.05 15.75 -5.09 0 93 49.0 Put 20.75 22.00 19.25 -2.57 0 28 50.0 Put 21.75 22.95 20.85 -1.94 0 730 51.0 Put 22.65 23.95 21.34 -2.43 0 11 52.0 Put 23.65 24.95 22.60 -2.15 0 149 53.0 Put 24.65 25.90 22.35 -3.37 0 21 54.0 Put 25.65 26.90 20.95 -5.75 0 20 55.0 Put 27.50 27.85 26.29 -1.39 0 752 56.0 Put 27.55 28.90 26.20 -2.47 0 14 57.0 Put 28.55 29.85 21.50 -8.16 0 216 58.0 Put 29.55 30.85 27.10 -3.54 0 1 59.0 Put 30.50 31.80 30.23 -1.41 0 250 60.0 Put 31.55 32.80 31.23 -1.40 0 770 61.0 Put 32.90 33.90 0.00 0.00 0 0 62.0 Put 33.50 34.90 25.60 -9.02 0 157 63.0 Put 34.50 35.85 0.00 0.00 0 0 64.0 Put 35.45 36.85 0.00 0.00 0 0 65.0 Put 36.45 37.85 36.16 -1.44 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 84 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 6.70 8.25 10.18 3.07 0 7 23.0 Call 6.25 6.55 8.21 1.75 0 12 24.0 Call 5.65 5.95 6.77 0.92 0 26 25.0 Call 5.10 5.40 5.80 0.52 0 10 26.0 Call 4.55 4.85 7.50 2.78 0 15 27.0 Call 4.10 4.40 5.25 0.99 0 9 28.0 Call 3.65 4.00 4.93 1.11 0 80 29.0 Call 3.25 3.60 3.47 0.04 0 33 30.0 Call 2.95 3.20 3.08 0.01 0 315 31.0 Call 2.59 2.82 2.72 0.01 0 291 32.0 Call 2.32 2.51 2.41 0.00 0 47 33.0 Call 2.10 2.25 2.23 0.05 0 107 34.0 Call 1.85 2.05 2.30 0.35 0 408 35.0 Call 1.65 1.83 1.80 0.06 0 187 36.0 Call 1.46 1.65 1.90 0.34 0 143 37.0 Call 1.29 1.50 1.75 0.36 0 253 38.0 Call 1.14 1.31 1.59 0.36 0 665 39.0 Call 1.02 1.20 1.15 0.04 0 237 40.0 Call 0.90 1.07 1.02 0.03 0 1,850 41.0 Call 0.82 0.98 1.00 0.10 0 1,325 42.0 Call 0.75 0.89 0.85 0.03 0 327 43.0 Call 0.64 0.82 1.20 0.47 0 101 44.0 Call 0.54 0.75 0.87 0.22 0 73 45.0 Call 0.53 0.68 0.63 0.03 0 4,948 46.0 Call 0.47 0.64 1.08 0.52 0 130 47.0 Call 0.45 0.59 0.80 0.28 0 39 48.0 Call 0.40 0.57 0.45 -0.03 0 81 49.0 Call 0.36 0.52 0.50 0.05 0 128 50.0 Call 0.35 0.49 0.35 -0.06 0 540 51.0 Call 0.28 0.45 0.65 0.28 0 14 52.0 Call 0.27 0.42 0.35 0.01 0 224 53.0 Call 0.14 0.41 0.99 0.68 0 29 54.0 Call 0.00 0.37 0.51 0.22 0 127 55.0 Call 0.24 0.33 0.28 0.01 0 594 56.0 Call 0.07 0.35 0.33 0.08 0 788 60.0 Call 0.01 0.29 0.28 0.10 0 6,103 65.0 Call 0.05 0.24 0.15 0.00 0 683 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.40 1.63 1.27 -0.25 0 871 23.0 Put 1.78 1.97 1.79 -0.09 0 978 24.0 Put 2.16 2.36 2.18 -0.08 0 825 25.0 Put 2.59 2.81 2.21 -0.49 0 116 26.0 Put 3.00 3.25 3.09 -0.04 0 96 27.0 Put 3.50 3.85 3.65 -0.03 0 42 28.0 Put 4.05 4.40 4.05 -0.19 0 145 29.0 Put 4.65 5.00 4.05 -0.79 0 78 30.0 Put 5.30 5.65 5.24 -0.24 0 375 31.0 Put 6.00 6.25 5.35 -0.77 0 75 32.0 Put 6.65 7.05 5.50 -1.33 0 15 33.0 Put 7.45 7.75 6.79 -0.80 0 169 34.0 Put 8.20 8.50 8.24 -0.12 0 97 35.0 Put 9.05 9.30 7.99 -1.16 0 78 36.0 Put 9.85 10.15 8.77 -1.20 0 42 37.0 Put 10.70 11.00 10.60 -0.21 0 19 38.0 Put 11.55 11.85 10.32 -1.32 0 67 39.0 Put 12.40 12.70 10.98 -1.54 0 46 40.0 Put 13.30 13.60 12.35 -1.05 0 210 41.0 Put 14.00 14.55 13.29 -1.02 0 42 42.0 Put 13.35 15.50 13.79 -1.44 0 12 43.0 Put 14.25 16.40 14.60 -1.54 0 26 44.0 Put 15.20 17.45 15.41 -1.65 0 43 45.0 Put 16.10 18.30 16.11 -1.90 0 14 46.0 Put 17.05 19.25 17.50 -1.47 0 41 47.0 Put 18.00 20.20 17.75 -2.18 0 38 48.0 Put 18.95 21.15 16.00 -4.90 0 1 49.0 Put 20.00 22.10 16.60 -5.26 0 30 50.0 Put 21.65 23.10 18.70 -4.12 0 14 51.0 Put 21.85 24.15 18.50 -5.29 0 14 52.0 Put 22.85 25.05 19.35 -5.40 0 10 53.0 Put 23.85 26.05 20.25 -5.47 0 5 54.0 Put 24.80 27.10 21.10 -5.60 0 27 55.0 Put 25.85 28.10 22.00 -5.68 0 26 56.0 Put 26.75 29.30 23.10 -5.56 0 247 60.0 Put 30.70 33.05 30.90 -1.69 0 6,050 65.0 Put 35.65 38.15 30.50 -7.05 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 98 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.70 14.30 0.00 0.00 0 0 16.0 Call 11.80 13.40 0.00 0.00 0 0 17.0 Call 10.90 12.50 0.00 0.00 0 0 18.0 Call 10.10 12.25 0.00 0.00 0 0 19.0 Call 9.25 10.75 0.00 0.00 0 0 20.0 Call 8.50 10.10 0.00 0.00 0 0 21.0 Call 7.80 9.25 0.00 0.00 0 0 22.0 Call 7.15 7.40 0.00 0.00 0 0 23.0 Call 6.50 6.80 7.65 0.95 0 4 24.0 Call 5.90 6.30 6.80 0.67 0 4 25.0 Call 5.40 5.70 6.20 0.62 0 20 26.0 Call 4.85 5.10 5.95 0.92 0 7 27.0 Call 4.40 4.75 5.44 0.87 0 1 28.0 Call 4.00 4.25 0.00 0.00 0 0 29.0 Call 3.60 3.85 4.50 0.77 0 53 30.0 Call 3.25 3.50 3.38 0.00 0 26 31.0 Call 2.93 3.20 0.00 0.00 0 0 32.0 Call 2.65 2.80 2.71 -0.02 0 4 33.0 Call 2.41 2.54 0.00 0.00 0 0 34.0 Call 2.16 2.30 2.30 0.07 0 146 35.0 Call 1.96 2.09 2.20 0.17 0 13 36.0 Call 1.76 1.90 2.36 0.53 0 6 37.0 Call 1.57 1.74 2.05 0.39 0 9 38.0 Call 1.43 1.59 1.89 0.38 0 4 39.0 Call 1.27 1.45 2.00 0.64 0 2 40.0 Call 1.15 1.33 1.29 0.05 0 8 41.0 Call 1.05 1.22 0.00 0.00 0 0 42.0 Call 0.96 1.12 1.50 0.46 0 1 43.0 Call 0.90 1.03 1.28 0.32 0 6 44.0 Call 0.80 0.95 0.90 0.02 0 1 45.0 Call 0.70 0.89 1.05 0.25 0 44 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.25 0.39 0.35 0.03 0 70 16.0 Put 0.39 0.46 0.00 0.00 0 0 17.0 Put 0.52 0.65 0.00 0.00 0 0 18.0 Put 0.68 0.78 0.70 -0.03 0 55 19.0 Put 0.86 0.98 0.94 0.02 0 22 20.0 Put 1.07 1.23 1.00 -0.15 0 1 21.0 Put 1.35 1.50 0.00 0.00 0 0 22.0 Put 1.66 1.83 0.00 0.00 0 0 23.0 Put 2.01 2.19 0.00 0.00 0 0 24.0 Put 2.42 2.62 2.18 -0.35 0 40 25.0 Put 2.88 3.10 2.45 -0.53 0 11 26.0 Put 3.30 3.55 3.44 0.01 0 74 27.0 Put 3.85 4.10 4.00 0.03 0 1 28.0 Put 4.40 4.65 4.55 0.03 0 3 29.0 Put 5.00 5.25 5.15 0.03 0 1 30.0 Put 5.65 5.90 5.60 -0.18 0 15 31.0 Put 6.35 6.60 0.00 0.00 0 0 32.0 Put 7.05 7.30 6.18 -0.95 0 4 33.0 Put 7.80 8.05 0.00 0.00 0 0 34.0 Put 8.55 8.80 0.00 0.00 0 0 35.0 Put 9.35 9.60 8.53 -0.89 0 12 36.0 Put 10.15 10.40 0.00 0.00 0 0 37.0 Put 11.00 11.25 0.00 0.00 0 0 38.0 Put 11.85 12.10 11.95 0.04 0 7 39.0 Put 12.70 12.95 0.00 0.00 0 0 40.0 Put 13.55 13.85 0.00 0.00 0 0 41.0 Put 14.45 14.70 0.00 0.00 0 0 42.0 Put 15.40 15.60 0.00 0.00 0 0 43.0 Put 16.05 16.65 0.00 0.00 0 0 44.0 Put 16.80 17.50 0.00 0.00 0 0 45.0 Put 17.05 18.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 134 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.80 14.50 0.00 0.00 0 0 16.0 Call 12.00 13.65 0.00 0.00 0 0 17.0 Call 11.00 12.85 0.00 0.00 0 0 18.0 Call 10.40 12.05 0.00 0.00 0 0 19.0 Call 9.60 11.30 0.00 0.00 0 0 20.0 Call 8.90 10.60 0.00 0.00 0 0 21.0 Call 8.25 8.55 0.00 0.00 0 0 22.0 Call 7.65 7.90 9.38 1.56 0 1 23.0 Call 7.05 7.40 8.75 1.51 0 1 24.0 Call 6.50 7.05 0.00 0.00 0 0 25.0 Call 6.00 6.25 6.35 0.20 0 15 26.0 Call 5.50 5.80 0.00 0.00 0 0 27.0 Call 5.10 5.35 6.30 1.07 0 3 28.0 Call 4.70 4.95 4.90 0.08 0 3 29.0 Call 4.30 4.60 0.00 0.00 0 0 30.0 Call 3.95 4.25 5.00 0.90 0 3 31.0 Call 3.65 3.90 5.05 1.27 0 1 32.0 Call 3.35 3.60 4.15 0.67 0 3 33.0 Call 3.10 3.35 3.70 0.48 0 9 34.0 Call 2.84 3.10 3.89 0.93 0 1 35.0 Call 2.61 2.78 3.25 0.55 0 17 36.0 Call 2.41 2.57 2.55 0.06 0 15 37.0 Call 2.21 2.38 2.85 0.56 0 55 38.0 Call 2.03 2.21 0.00 0.00 0 0 39.0 Call 1.85 2.05 0.00 0.00 0 0 40.0 Call 1.72 1.91 2.50 0.68 0 3 41.0 Call 1.60 1.78 0.00 0.00 0 0 42.0 Call 1.45 1.66 2.05 0.49 0 15 43.0 Call 1.35 1.55 0.00 0.00 0 0 44.0 Call 1.26 1.45 0.00 0.00 0 0 45.0 Call 1.04 1.45 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.45 0.62 0.00 0.00 0 0 16.0 Put 0.59 0.76 0.65 -0.02 0 1 17.0 Put 0.60 0.99 0.00 0.00 0 0 18.0 Put 0.99 1.10 0.00 0.00 0 0 19.0 Put 1.23 1.37 0.00 0.00 0 0 20.0 Put 1.51 1.67 1.40 -0.19 0 2 21.0 Put 1.83 1.99 0.00 0.00 0 0 22.0 Put 2.19 2.35 0.00 0.00 0 0 23.0 Put 2.60 2.78 2.54 -0.15 0 1 24.0 Put 3.00 3.25 0.00 0.00 0 0 25.0 Put 3.50 3.70 3.20 -0.40 0 60 26.0 Put 4.00 4.30 4.10 -0.04 0 1 27.0 Put 4.55 4.80 4.65 -0.03 0 1 28.0 Put 5.15 5.40 5.25 -0.03 0 2 29.0 Put 5.75 6.00 5.90 0.00 0 1 30.0 Put 6.40 6.65 5.86 -0.69 0 1 31.0 Put 7.10 7.35 0.00 0.00 0 0 32.0 Put 7.80 8.05 0.00 0.00 0 0 33.0 Put 8.55 8.80 7.85 -0.82 0 1 34.0 Put 9.30 9.55 0.00 0.00 0 0 35.0 Put 10.05 10.30 0.00 0.00 0 0 36.0 Put 10.85 11.15 0.00 0.00 0 0 37.0 Put 11.65 11.95 0.00 0.00 0 0 38.0 Put 12.45 12.75 0.00 0.00 0 0 39.0 Put 13.30 13.60 0.00 0.00 0 0 40.0 Put 14.15 14.45 0.00 0.00 0 0 41.0 Put 15.00 15.35 0.00 0.00 0 0 42.0 Put 15.90 16.20 0.00 0.00 0 0 43.0 Put 16.65 17.10 0.00 0.00 0 0 44.0 Put 17.65 18.00 0.00 0.00 0 0 45.0 Put 17.60 19.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 162 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.90 14.60 0.00 0.00 0 0 16.0 Call 12.05 13.90 13.85 1.52 0 4 17.0 Call 11.30 13.00 0.00 0.00 0 0 18.0 Call 10.55 12.25 13.00 2.23 0 3 19.0 Call 9.80 11.55 14.00 3.94 0 8 20.0 Call 9.15 10.85 12.20 2.83 0 44 21.0 Call 8.55 8.85 9.65 0.92 0 27 22.0 Call 7.95 8.25 10.05 1.93 0 11 23.0 Call 7.40 7.70 8.05 0.48 0 17 24.0 Call 6.85 7.15 7.05 0.03 0 40 25.0 Call 6.35 6.65 6.65 0.14 0 296 26.0 Call 5.90 6.20 6.29 0.25 0 29 27.0 Call 5.50 5.75 6.00 0.37 0 25 28.0 Call 5.10 5.35 6.10 0.87 0 48 29.0 Call 4.70 5.00 5.05 0.20 0 88 30.0 Call 4.25 4.65 4.60 0.14 0 546 31.0 Call 4.10 4.30 5.00 0.81 0 41 32.0 Call 3.75 4.05 3.89 -0.02 0 163 33.0 Call 3.50 3.75 3.70 0.07 0 215 34.0 Call 3.20 3.50 3.94 0.59 0 175 35.0 Call 3.05 3.20 3.20 0.07 0 527 36.0 Call 2.83 3.05 3.92 1.01 0 88 37.0 Call 2.62 2.76 3.30 0.60 0 114 38.0 Call 2.45 2.57 3.05 0.54 0 186 39.0 Call 2.25 2.41 2.73 0.40 0 203 40.0 Call 2.09 2.25 2.26 0.09 0 674 41.0 Call 1.93 2.11 2.09 0.06 0 78 42.0 Call 1.85 1.97 2.60 0.70 0 957 43.0 Call 1.69 1.86 1.94 0.16 0 86 44.0 Call 1.54 1.75 1.77 0.11 0 234 45.0 Call 1.51 1.66 1.65 0.08 0 257 46.0 Call 1.41 1.56 2.71 1.22 0 13 47.0 Call 1.33 1.48 4.00 2.60 0 12 48.0 Call 1.25 1.39 1.42 0.11 0 348 49.0 Call 1.12 1.31 1.68 0.45 0 41 50.0 Call 1.08 1.24 1.27 0.11 0 1,660 51.0 Call 1.02 1.17 1.96 0.86 0 12 52.0 Call 0.97 1.11 1.09 0.05 0 127 53.0 Call 0.91 1.05 2.77 1.79 0 68 54.0 Call 0.86 1.00 4.70 3.77 0 122 55.0 Call 0.79 0.96 1.18 0.30 0 295 56.0 Call 0.74 0.92 1.64 0.81 0 53 57.0 Call 0.71 0.87 4.20 3.41 0 18 58.0 Call 0.70 0.83 0.96 0.20 0 39 59.0 Call 0.65 0.78 3.90 3.18 0 21 60.0 Call 0.60 0.76 0.72 0.04 0 529 61.0 Call 0.59 0.71 1.36 0.71 0 57 62.0 Call 0.58 0.69 0.84 0.21 0 47 63.0 Call 0.52 0.67 1.20 0.60 0 143 64.0 Call 0.50 0.64 0.59 0.02 0 49 65.0 Call 0.42 0.63 0.60 0.06 0 2,498 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.48 0.75 0.56 -0.07 0 1 16.0 Put 0.76 0.95 0.71 -0.13 0 80 17.0 Put 0.98 1.10 1.05 0.01 0 34 18.0 Put 1.22 1.36 1.22 -0.07 0 2 19.0 Put 1.51 1.66 1.56 -0.03 0 140 20.0 Put 1.83 1.95 1.93 0.04 0 672 21.0 Put 2.18 2.34 2.19 -0.07 0 411 22.0 Put 2.57 2.72 2.59 -0.06 0 40 23.0 Put 3.00 3.20 3.05 -0.05 0 986 24.0 Put 3.40 3.70 3.15 -0.40 0 34 25.0 Put 3.90 4.20 3.40 -0.65 0 255 26.0 Put 4.45 4.70 4.55 -0.03 0 213 27.0 Put 5.05 5.30 4.70 -0.47 0 457 28.0 Put 5.55 5.95 5.05 -0.72 0 116 29.0 Put 6.25 6.55 6.30 -0.09 0 388 30.0 Put 6.90 7.15 6.94 -0.06 0 744 31.0 Put 7.55 7.90 7.10 -0.62 0 69 32.0 Put 8.25 8.60 7.45 -1.00 0 53 33.0 Put 9.00 9.30 7.45 -1.72 0 285 34.0 Put 9.70 10.05 9.23 -0.66 0 25 35.0 Put 10.50 10.80 10.54 -0.13 0 194 36.0 Put 11.25 11.60 10.75 -0.70 0 57 37.0 Put 11.95 12.40 11.00 -1.24 0 27 38.0 Put 12.80 13.20 12.03 -1.02 0 35 39.0 Put 13.70 14.05 12.70 -1.17 0 29 40.0 Put 14.55 14.90 13.24 -1.47 0 443 41.0 Put 15.30 15.75 11.50 -4.06 0 12 42.0 Put 16.20 16.65 14.60 -1.84 0 31 43.0 Put 17.10 17.50 14.33 -2.99 0 41 44.0 Put 18.05 18.40 16.79 -1.41 0 205 45.0 Put 18.90 19.25 17.90 -1.21 0 81 46.0 Put 19.80 20.20 0.00 0.00 0 0 47.0 Put 20.70 21.10 19.50 -1.43 0 2 48.0 Put 21.55 22.00 16.00 -5.85 0 1 49.0 Put 22.45 22.95 0.00 0.00 0 0 50.0 Put 23.20 23.90 23.10 -0.59 0 601 51.0 Put 24.05 24.85 24.00 -0.63 0 110 52.0 Put 24.40 25.85 24.10 -1.47 0 50 53.0 Put 25.20 26.80 20.70 -5.81 0 1 54.0 Put 25.50 27.80 0.00 0.00 0 0 55.0 Put 27.05 28.75 25.95 -2.45 0 1 56.0 Put 27.45 29.70 0.00 0.00 0 0 57.0 Put 28.90 30.65 0.00 0.00 0 0 58.0 Put 29.95 31.60 30.45 -0.83 0 3 59.0 Put 30.75 32.45 0.00 0.00 0 0 60.0 Put 31.70 33.45 31.37 -1.84 0 41 61.0 Put 32.65 34.40 0.00 0.00 0 0 62.0 Put 33.60 35.35 31.23 -3.92 0 10 63.0 Put 34.15 36.40 32.15 -3.97 0 9 64.0 Put 35.65 37.35 0.00 0.00 0 0 65.0 Put 36.50 38.25 36.27 -1.79 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 175 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 7.80 9.30 10.20 1.87 0 19 23.0 Call 7.50 7.90 9.90 2.19 0 18 24.0 Call 6.95 7.40 9.65 2.46 0 5 25.0 Call 6.45 6.90 7.80 1.12 0 1 26.0 Call 6.05 6.40 8.20 1.99 0 44 27.0 Call 5.60 6.00 5.95 0.14 0 88 28.0 Call 5.20 5.60 8.70 3.28 0 49 29.0 Call 4.95 5.20 5.58 0.53 0 18 30.0 Call 4.50 4.85 4.73 0.04 0 184 31.0 Call 4.15 4.60 5.10 0.73 0 21 32.0 Call 3.85 4.25 4.60 0.55 0 123 33.0 Call 3.60 3.95 5.00 1.22 0 88 34.0 Call 3.35 3.75 5.20 1.65 0 142 35.0 Call 3.10 3.45 3.92 0.60 0 78 36.0 Call 2.95 3.25 3.85 0.72 0 49 37.0 Call 2.91 3.05 2.91 -0.02 0 55 38.0 Call 2.60 2.79 3.85 1.11 0 54 39.0 Call 2.43 2.65 3.10 0.55 0 50 40.0 Call 2.22 2.55 3.10 0.71 0 307 41.0 Call 2.10 2.38 2.26 0.01 0 116 42.0 Call 2.00 2.24 3.45 1.35 0 42 43.0 Call 1.84 2.07 2.42 0.46 0 58 44.0 Call 1.75 1.94 2.30 0.45 0 51 45.0 Call 1.65 1.89 2.09 0.33 0 174 46.0 Call 1.55 1.78 1.84 0.18 0 43 47.0 Call 1.46 1.65 2.82 1.26 0 53 48.0 Call 1.29 1.57 1.60 0.14 0 451 49.0 Call 1.30 1.49 3.00 1.61 0 12 50.0 Call 1.24 1.47 1.50 0.18 0 347 51.0 Call 1.12 1.35 6.10 4.85 0 1 52.0 Call 1.04 1.28 1.29 0.11 0 68 53.0 Call 1.04 1.24 2.50 1.37 0 46 54.0 Call 1.00 1.16 1.46 0.38 0 15 55.0 Call 0.95 1.10 1.10 0.07 0 272 56.0 Call 0.90 1.06 1.05 0.07 0 78 60.0 Call 0.63 0.90 0.97 0.20 0 360 65.0 Call 0.60 0.80 0.70 0.00 0 1,968 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.70 3.05 2.62 -0.25 0 5 23.0 Put 3.10 3.40 3.50 0.25 0 4 24.0 Put 3.60 3.90 3.43 -0.31 0 7 25.0 Put 4.10 4.35 3.88 -0.35 0 5 26.0 Put 4.60 4.90 4.70 -0.06 0 279 27.0 Put 5.20 5.55 4.95 -0.41 0 6 28.0 Put 5.80 6.05 5.25 -0.72 0 43 29.0 Put 6.35 6.75 6.04 -0.57 0 228 30.0 Put 6.95 7.40 6.35 -0.89 0 22 31.0 Put 7.65 8.10 7.90 -0.02 0 49 32.0 Put 8.40 8.80 6.59 -2.01 0 50 33.0 Put 9.10 9.55 7.09 -2.24 0 88 34.0 Put 9.85 10.25 9.37 -0.73 0 55 35.0 Put 10.60 11.05 9.57 -1.30 0 29 36.0 Put 11.40 11.80 10.64 -1.04 0 15 37.0 Put 12.20 12.60 12.00 -0.48 0 310 38.0 Put 13.00 13.45 12.13 -1.16 0 32 39.0 Put 13.90 14.25 12.82 -1.27 0 26 40.0 Put 14.75 15.10 13.48 -1.45 0 18 41.0 Put 15.55 15.95 12.30 -3.49 0 1 42.0 Put 16.40 16.90 0.00 0.00 0 0 43.0 Put 17.30 17.85 12.80 -4.71 0 2 44.0 Put 18.20 18.65 17.75 -0.65 0 3 45.0 Put 19.05 19.60 18.20 -1.10 0 2 46.0 Put 20.00 20.45 0.00 0.00 0 0 47.0 Put 20.60 21.45 0.00 0.00 0 0 48.0 Put 21.75 22.30 20.85 -1.15 0 1 49.0 Put 22.70 23.20 0.00 0.00 0 0 50.0 Put 21.95 24.20 18.55 -5.31 0 2 51.0 Put 22.85 25.10 0.00 0.00 0 0 52.0 Put 23.80 26.10 0.00 0.00 0 0 53.0 Put 24.80 27.40 0.00 0.00 0 0 54.0 Put 26.40 28.20 0.00 0.00 0 0 55.0 Put 26.65 29.00 26.90 -1.66 0 2 56.0 Put 27.55 30.00 27.80 -1.71 0 622 60.0 Put 31.40 34.15 29.20 -4.10 0 18 65.0 Put 36.20 38.90 32.20 -6.03 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 267 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.90 9.85 9.85 0.63 0 30 23.0 Call 8.40 9.00 12.05 3.32 0 43 24.0 Call 8.10 8.55 10.30 2.06 0 61 25.0 Call 7.65 8.10 10.95 3.10 0 163 26.0 Call 7.25 7.70 9.25 1.79 0 49 27.0 Call 6.80 7.30 7.96 0.89 0 17 28.0 Call 6.50 6.95 9.51 2.79 0 3 29.0 Call 6.15 6.60 6.45 0.07 0 30 30.0 Call 5.85 6.25 6.05 -0.01 0 133 31.0 Call 5.55 6.00 6.83 1.07 0 18 32.0 Call 5.25 5.65 7.05 1.59 0 23 33.0 Call 4.95 5.45 8.75 3.56 0 196 34.0 Call 4.70 5.15 5.75 0.82 0 55 35.0 Call 4.50 4.90 4.75 0.05 0 31 36.0 Call 4.25 4.70 5.20 0.73 0 9 37.0 Call 4.00 4.50 4.85 0.60 0 34 38.0 Call 3.75 4.30 4.10 0.06 0 37 39.0 Call 3.65 4.10 5.05 1.19 0 38 40.0 Call 3.40 3.90 4.10 0.43 0 84 41.0 Call 3.30 3.75 3.80 0.28 0 539 42.0 Call 3.20 3.60 5.30 1.93 0 48 43.0 Call 3.00 3.40 5.45 2.23 0 122 44.0 Call 2.89 3.30 4.71 1.62 0 91 45.0 Call 2.75 3.15 3.65 0.70 0 128 46.0 Call 2.64 2.99 4.00 1.19 0 4 47.0 Call 2.50 2.82 2.92 0.25 0 31 48.0 Call 2.39 2.70 4.85 2.31 0 5 49.0 Call 2.30 2.59 7.80 5.36 0 4 50.0 Call 2.20 2.49 3.45 1.11 0 59 51.0 Call 2.10 2.39 3.00 0.75 0 61 52.0 Call 2.00 2.30 2.89 0.74 0 73 53.0 Call 1.91 2.22 2.69 0.62 0 23 54.0 Call 1.85 2.14 0.00 0.00 0 0 55.0 Call 1.77 2.10 2.11 0.17 0 28 56.0 Call 1.74 2.00 2.30 0.43 0 129 60.0 Call 1.47 1.80 1.69 0.08 0 40 65.0 Call 0.71 1.62 1.43 0.15 0 1,946 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.70 4.05 3.55 -0.33 0 73 23.0 Put 4.25 4.55 4.24 -0.15 0 27 24.0 Put 4.80 5.00 4.65 -0.26 0 28 25.0 Put 5.35 5.70 4.85 -0.66 0 25 26.0 Put 5.95 6.30 6.00 -0.12 0 11 27.0 Put 6.55 6.90 6.30 -0.43 0 1 28.0 Put 7.20 7.55 6.99 -0.40 0 154 29.0 Put 7.85 8.20 7.44 -0.60 0 11 30.0 Put 8.50 8.90 8.20 -0.52 0 154 31.0 Put 9.15 9.60 8.55 -0.87 0 31 32.0 Put 9.90 10.30 9.27 -0.85 0 234 33.0 Put 10.50 11.05 10.05 -0.80 0 118 34.0 Put 11.30 11.80 10.19 -1.40 0 18 35.0 Put 12.05 12.55 11.65 -0.71 0 64 36.0 Put 12.75 13.30 11.94 -1.19 0 10 37.0 Put 13.65 14.10 13.17 -0.74 0 15 38.0 Put 14.35 14.90 13.93 -0.76 0 22 39.0 Put 15.25 15.70 14.70 -0.81 0 30 40.0 Put 16.05 16.55 15.19 -1.13 0 121 41.0 Put 16.90 17.35 17.05 -0.12 0 4 42.0 Put 17.65 18.20 17.04 -0.98 0 221 43.0 Put 18.60 19.05 18.65 -0.22 0 20 44.0 Put 19.40 19.95 19.65 -0.08 0 1 45.0 Put 20.30 20.75 19.47 -1.12 0 38 46.0 Put 21.10 21.65 21.40 -0.05 0 23 47.0 Put 22.00 22.50 22.25 -0.06 0 7 48.0 Put 22.90 23.40 23.05 -0.13 0 1 49.0 Put 23.80 24.35 0.00 0.00 0 0 50.0 Put 24.70 25.20 23.85 -1.13 0 1,166 51.0 Put 25.65 26.10 0.00 0.00 0 0 52.0 Put 26.55 27.00 26.60 -0.18 0 2 53.0 Put 27.40 27.90 0.00 0.00 0 0 54.0 Put 28.35 28.85 0.00 0.00 0 0 55.0 Put 29.25 29.75 28.90 -0.66 0 27 56.0 Put 30.20 30.65 29.35 -1.14 0 1 60.0 Put 33.75 34.50 33.20 -1.03 0 607 65.0 Put 37.10 39.20 38.50 -0.39 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 358 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 9.65 11.65 0.00 0.00 0 0 23.0 Call 9.30 9.80 0.00 0.00 0 0 24.0 Call 8.75 9.40 0.00 0.00 0 0 25.0 Call 8.45 9.00 0.00 0.00 0 0 26.0 Call 8.05 8.60 0.00 0.00 0 0 27.0 Call 7.40 8.25 0.00 0.00 0 0 28.0 Call 7.00 7.90 7.90 0.39 0 1 29.0 Call 6.95 7.60 8.60 1.38 0 1 30.0 Call 6.65 7.20 8.33 1.40 0 3 31.0 Call 6.40 6.90 7.50 0.86 0 1 32.0 Call 6.05 6.60 7.47 1.12 0 2 33.0 Call 5.70 6.35 6.20 0.14 0 2 34.0 Call 5.55 6.20 0.00 0.00 0 0 35.0 Call 5.35 5.85 5.50 -0.08 0 8 36.0 Call 5.05 5.60 6.47 1.12 0 1 37.0 Call 4.85 5.40 6.20 1.08 0 2 38.0 Call 4.55 5.45 4.95 -0.05 0 6 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 4.50 5.10 3.85 -0.95 0 2 23.0 Put 5.10 5.60 0.00 0.00 0 0 24.0 Put 5.70 6.20 5.47 -0.45 0 2 25.0 Put 6.20 6.75 0.00 0.00 0 0 26.0 Put 6.85 7.35 7.10 -0.01 0 1 27.0 Put 7.60 8.05 7.30 -0.52 0 1 28.0 Put 8.25 8.70 7.90 -0.62 0 1 29.0 Put 8.90 9.35 8.60 -0.63 0 1 30.0 Put 9.50 10.05 9.13 -0.81 0 1 31.0 Put 10.25 10.75 0.00 0.00 0 0 32.0 Put 10.85 11.50 0.00 0.00 0 0 33.0 Put 11.45 12.20 0.00 0.00 0 0 34.0 Put 12.20 13.05 0.00 0.00 0 0 35.0 Put 13.00 13.80 0.00 0.00 0 0 36.0 Put 13.80 14.45 0.00 0.00 0 0 37.0 Put 14.40 15.30 0.00 0.00 0 0 38.0 Put 13.50 16.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 379 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.85 15.35 14.80 0.62 0 1 16.0 Call 13.15 14.00 14.00 0.51 0 72 17.0 Call 12.50 14.20 15.90 3.08 0 18 18.0 Call 11.85 13.60 14.00 1.84 0 32 19.0 Call 11.45 11.85 14.50 3.00 0 48 20.0 Call 10.85 11.30 11.30 0.38 0 376 21.0 Call 10.35 10.85 12.75 2.40 0 94 22.0 Call 9.95 10.35 12.30 2.34 0 49 23.0 Call 9.45 10.00 11.10 1.54 0 49 24.0 Call 9.05 9.50 10.63 1.46 0 6 25.0 Call 8.55 9.15 10.48 1.66 0 382 26.0 Call 8.30 8.70 8.70 0.24 0 134 27.0 Call 7.50 8.45 10.35 2.24 0 13 28.0 Call 7.55 8.05 7.85 0.09 0 133 29.0 Call 7.25 7.75 10.40 2.99 0 7 30.0 Call 6.90 7.10 7.30 0.24 0 1,298 31.0 Call 6.65 7.15 6.70 -0.13 0 417 32.0 Call 6.40 6.90 7.31 0.70 0 170 33.0 Call 6.15 6.60 7.13 0.75 0 84 34.0 Call 5.80 6.35 6.75 0.60 0 42 35.0 Call 5.90 6.05 5.80 -0.12 0 435 36.0 Call 5.20 5.90 6.80 1.10 0 120 37.0 Call 5.20 5.65 5.60 0.13 0 81 38.0 Call 5.00 5.45 5.50 0.26 0 134 39.0 Call 4.80 5.30 6.00 0.96 0 94 40.0 Call 4.60 5.05 4.60 -0.24 0 989 41.0 Call 4.45 4.90 5.20 0.53 0 166 42.0 Call 4.25 4.75 4.95 0.44 0 188 43.0 Call 4.10 4.60 5.00 0.65 0 551 44.0 Call 4.00 4.45 4.30 0.11 0 1,593 45.0 Call 3.75 4.30 4.20 0.18 0 3,386 46.0 Call 3.45 4.15 7.25 3.39 0 24 47.0 Call 3.40 4.00 10.20 6.45 0 45 48.0 Call 3.45 3.95 5.65 2.02 0 510 49.0 Call 3.20 3.80 6.06 2.54 0 27 50.0 Call 3.10 3.65 3.50 0.10 0 1,079 51.0 Call 3.10 3.55 4.70 1.39 0 59 52.0 Call 3.00 3.45 13.15 9.93 0 3 53.0 Call 2.90 3.35 5.75 2.62 0 15 54.0 Call 2.83 3.25 4.25 1.20 0 63 55.0 Call 2.77 3.20 3.46 0.48 0 272 56.0 Call 2.67 3.15 4.75 1.85 0 11 57.0 Call 2.59 3.05 0.00 0.00 0 0 58.0 Call 2.57 2.87 3.30 0.56 0 84 59.0 Call 2.42 2.79 9.20 6.54 0 2 60.0 Call 2.55 2.72 2.62 0.04 0 1,698 61.0 Call 2.05 2.65 3.68 1.17 0 4 62.0 Call 2.27 2.58 4.70 2.27 0 6 63.0 Call 2.21 2.51 2.92 0.56 0 143 64.0 Call 2.11 2.45 3.80 1.48 0 8 65.0 Call 2.26 2.42 2.44 0.15 0 3,075 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.80 2.36 1.94 -0.14 0 2 16.0 Put 2.20 2.54 2.07 -0.33 0 193 17.0 Put 2.60 2.94 2.63 -0.12 0 6 18.0 Put 3.00 3.30 2.75 -0.35 0 23 19.0 Put 3.05 3.75 3.45 0.00 0 195 20.0 Put 3.60 4.15 3.95 0.08 0 761 21.0 Put 3.90 4.70 4.35 0.03 0 442 22.0 Put 4.50 5.35 5.00 0.07 0 301 23.0 Put 5.20 5.95 6.12 0.58 0 7 24.0 Put 5.80 6.45 6.00 -0.15 0 70 25.0 Put 6.50 7.05 6.60 -0.20 0 139 26.0 Put 7.25 7.75 7.30 -0.15 0 36 27.0 Put 7.85 8.30 7.60 -0.50 0 34 28.0 Put 8.45 8.90 8.25 -0.50 0 11 29.0 Put 9.20 9.60 8.60 -0.80 0 38 30.0 Put 9.85 10.25 9.83 -0.22 0 377 31.0 Put 10.60 11.00 10.35 -0.47 0 95 32.0 Put 11.30 11.70 10.98 -0.61 0 115 33.0 Put 12.05 12.40 12.50 0.13 0 17 34.0 Put 12.75 13.20 13.10 -0.04 0 9 35.0 Put 13.55 13.95 12.98 -0.93 0 159 36.0 Put 14.30 14.70 13.60 -1.08 0 31 37.0 Put 15.10 15.50 14.65 -0.80 0 19 38.0 Put 15.85 16.30 15.02 -1.20 0 839 39.0 Put 16.70 17.15 17.03 0.01 0 12 40.0 Put 17.50 17.90 16.30 -1.51 0 279 41.0 Put 18.35 18.80 18.76 0.11 0 26 42.0 Put 19.15 19.60 15.90 -3.58 0 104 43.0 Put 20.00 20.45 17.98 -2.34 0 3 44.0 Put 20.85 21.30 20.94 -0.21 0 200 45.0 Put 21.45 22.20 20.90 -1.08 0 235 46.0 Put 22.45 23.10 0.00 0.00 0 0 47.0 Put 23.25 23.90 0.00 0.00 0 0 48.0 Put 24.10 24.75 0.00 0.00 0 0 49.0 Put 24.95 25.65 0.00 0.00 0 0 50.0 Put 25.85 26.55 24.98 -1.37 0 74 51.0 Put 26.80 27.40 0.00 0.00 0 0 52.0 Put 27.55 28.30 0.00 0.00 0 0 53.0 Put 28.60 29.20 0.00 0.00 0 0 54.0 Put 29.50 30.10 0.00 0.00 0 0 55.0 Put 30.55 31.00 0.00 0.00 0 0 56.0 Put 31.40 31.90 27.30 -4.53 0 1 57.0 Put 32.35 32.85 0.00 0.00 0 0 58.0 Put 33.30 33.75 0.00 0.00 0 0 59.0 Put 34.20 34.70 0.00 0.00 0 0 60.0 Put 35.15 35.60 35.02 -0.48 0 1,731 61.0 Put 36.05 36.55 33.85 -2.57 0 484 62.0 Put 36.95 37.45 33.19 -4.15 0 288 63.0 Put 37.90 38.40 0.00 0.00 0 0 64.0 Put 38.85 39.30 0.00 0.00 0 0 65.0 Put 38.25 40.55 39.90 -0.29 0 1,394 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 743 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.45 17.50 0.00 0.00 0 0 16.0 Call 15.00 17.35 15.50 0.03 0 133 17.0 Call 13.40 16.50 16.80 1.76 0 6 18.0 Call 13.10 16.50 16.45 1.83 0 5 19.0 Call 12.65 16.00 18.00 3.81 0 1 20.0 Call 12.35 13.15 14.00 0.23 0 709 21.0 Call 11.85 14.80 14.05 0.63 0 208 22.0 Call 10.90 14.95 14.00 0.93 0 25 23.0 Call 11.05 14.05 14.90 2.18 0 32 24.0 Call 10.20 14.00 21.00 8.64 0 6 25.0 Call 11.25 13.90 12.00 -0.01 0 1,081 26.0 Call 10.05 13.50 13.10 1.44 0 72 27.0 Call 10.20 12.50 12.05 0.74 0 30 28.0 Call 10.00 12.90 12.72 1.72 0 41 29.0 Call 9.35 11.95 11.55 0.86 0 348 30.0 Call 10.00 10.70 10.20 -0.18 0 782 31.0 Call 8.15 11.45 11.80 1.71 0 376 32.0 Call 8.30 11.65 11.80 2.00 0 126 33.0 Call 8.95 10.85 9.93 0.41 0 85 34.0 Call 7.75 11.10 10.60 1.37 0 51 35.0 Call 8.70 9.10 9.00 0.06 0 348 36.0 Call 7.40 10.20 9.95 1.22 0 45 37.0 Call 6.85 10.55 9.70 1.18 0 95 38.0 Call 8.00 9.80 8.95 0.63 0 119 39.0 Call 6.65 10.50 9.80 1.69 0 67 40.0 Call 7.65 8.05 7.70 -0.20 0 1,112 41.0 Call 6.65 10.20 9.15 1.44 0 38 42.0 Call 6.65 8.20 8.75 1.23 0 247 43.0 Call 5.80 8.30 8.71 1.38 0 315 44.0 Call 5.85 8.55 7.85 0.65 0 60 45.0 Call 6.30 7.65 8.00 0.92 0 350 46.0 Call 5.15 8.00 9.07 2.12 0 39 47.0 Call 5.30 8.05 7.00 0.18 0 14 48.0 Call 4.95 8.85 13.85 7.16 0 20 49.0 Call 4.65 7.90 21.76 15.19 0 8 50.0 Call 5.45 7.80 7.20 0.76 0 280 51.0 Call 4.65 7.65 15.00 8.69 0 26 52.0 Call 4.10 7.40 7.20 1.02 0 4 53.0 Call 4.40 8.25 15.50 9.44 0 1 54.0 Call 4.60 7.30 0.00 0.00 0 0 55.0 Call 5.80 7.00 5.95 0.15 0 108 56.0 Call 4.10 6.95 15.20 9.53 0 35 57.0 Call 4.10 6.75 8.00 2.46 0 4 58.0 Call 4.80 6.65 8.30 2.88 0 23 59.0 Call 4.70 5.75 6.03 0.74 0 13 60.0 Call 5.05 5.25 6.00 0.84 0 843 61.0 Call 3.85 6.30 5.59 0.56 0 9 62.0 Call 4.45 6.10 5.30 0.39 0 93 63.0 Call 3.40 6.65 5.20 0.42 0 257 64.0 Call 3.15 5.05 6.50 1.85 0 52 65.0 Call 4.20 4.80 4.99 0.47 0 3,706 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.50 4.65 0.00 0.00 0 0 16.0 Put 3.30 4.80 4.50 0.52 0 88 17.0 Put 3.85 5.40 5.00 0.45 0 16 18.0 Put 4.25 6.10 5.27 0.15 0 2 19.0 Put 4.80 6.55 5.85 0.16 0 2 20.0 Put 5.75 6.70 6.44 0.19 0 135 21.0 Put 6.10 7.75 7.12 0.23 0 101 22.0 Put 6.85 8.60 6.20 -1.33 0 13 23.0 Put 7.15 9.00 7.00 -1.17 0 17 24.0 Put 7.75 9.65 0.00 0.00 0 0 25.0 Put 8.40 10.50 9.59 0.14 0 1,540 26.0 Put 9.50 11.05 10.30 0.21 0 21 27.0 Put 8.80 11.75 10.80 0.08 0 5 28.0 Put 10.35 13.20 11.60 0.20 0 4 29.0 Put 10.95 13.30 12.75 0.67 0 30 30.0 Put 11.55 14.10 13.00 0.24 0 120 31.0 Put 12.55 15.10 13.60 0.13 0 1 32.0 Put 13.00 15.80 0.00 0.00 0 0 33.0 Put 13.70 16.60 0.00 0.00 0 0 34.0 Put 14.45 17.50 15.90 0.32 0 5 35.0 Put 15.05 17.95 15.00 -1.28 0 13 36.0 Put 15.90 18.85 0.00 0.00 0 0 37.0 Put 16.65 19.65 16.31 -1.54 0 12 38.0 Put 17.40 20.35 19.51 0.88 0 12 39.0 Put 18.15 21.10 20.60 1.19 0 25 40.0 Put 18.95 21.90 20.00 -0.20 0 906 41.0 Put 19.70 22.60 18.80 -2.20 0 21 42.0 Put 20.50 23.55 20.95 -0.85 0 131 43.0 Put 21.30 24.55 21.00 -1.61 0 19 44.0 Put 22.10 25.55 24.79 1.32 0 40 45.0 Put 22.65 26.20 25.35 1.01 0 2 46.0 Put 23.70 26.90 0.00 0.00 0 0 47.0 Put 24.50 27.85 25.50 -0.57 0 6 48.0 Put 25.35 28.75 0.00 0.00 0 0 49.0 Put 26.15 29.85 0.00 0.00 0 0 50.0 Put 27.05 30.20 27.97 -0.69 0 38 51.0 Put 27.85 31.35 0.00 0.00 0 0 52.0 Put 28.70 32.40 0.00 0.00 0 0 53.0 Put 29.50 33.05 0.00 0.00 0 0 54.0 Put 30.50 33.80 0.00 0.00 0 0 55.0 Put 31.15 34.65 33.90 0.91 0 1 56.0 Put 32.05 35.75 34.60 0.74 0 4 57.0 Put 33.00 36.45 0.00 0.00 0 0 58.0 Put 34.00 37.55 36.59 1.00 0 8 59.0 Put 35.00 38.30 0.00 0.00 0 0 60.0 Put 35.50 38.00 38.77 1.44 0 385 61.0 Put 36.50 40.10 0.00 0.00 0 0 62.0 Put 37.50 41.25 40.25 1.19 0 9 63.0 Put 38.50 42.10 41.10 1.17 0 4 64.0 Put 39.50 43.00 0.00 0.00 0 0 65.0 Put 40.05 43.95 41.00 -0.66 0 218 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 07, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 26.74 26.77 27.28 -0.36 -1.30 3000X2900 0.00 0.00 7,620 Fri Jan 7 2022 5:21:14 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 7 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 11.00 11.35 0.00 0.00 0 0 17.0 Call 10.20 10.35 0.00 0.00 0 0 18.0 Call 9.15 9.35 0.00 0.00 0 0 19.0 Call 8.20 8.35 0.00 0.00 0 0 20.0 Call 7.20 7.35 9.65 2.00 0 55 21.0 Call 6.15 6.35 0.00 0.00 0 0 22.0 Call 5.20 5.35 7.75 2.09 0 2 23.0 Call 4.20 4.35 4.75 0.09 0 9 24.0 Call 3.20 3.45 3.15 -0.53 10 15 25.0 Call 2.22 2.40 2.36 -0.35 33 110 26.0 Call 1.24 1.50 1.37 -0.43 161 130 27.0 Call 0.50 0.57 0.50 -0.52 1,961 166 28.0 Call 0.11 0.14 0.13 -0.34 2,234 681 29.0 Call 0.02 0.03 0.03 -0.16 677 1,519 30.0 Call 0.00 0.01 0.01 -0.08 691 3,380 31.0 Call 0.00 0.01 0.01 -0.04 372 2,560 31.5 Call 0.00 0.02 0.01 -0.03 47 827 32.0 Call 0.00 0.01 0.01 -0.02 125 1,734 32.5 Call 0.00 0.02 0.02 0.00 18 403 33.0 Call 0.00 0.01 0.01 -0.01 30 2,180 33.5 Call 0.00 0.02 0.01 -0.01 8 469 34.0 Call 0.00 0.02 0.01 -0.01 35 359 34.5 Call 0.00 0.02 0.03 0.01 0 346 35.0 Call 0.00 0.01 0.01 -0.01 11 1,195 35.5 Call 0.00 0.01 0.01 -0.01 0 850 36.0 Call 0.00 0.02 0.02 0.00 8 646 36.5 Call 0.00 0.02 0.02 0.01 0 233 37.0 Call 0.00 0.02 0.01 0.00 32 354 37.5 Call 0.00 0.02 0.02 0.01 0 297 38.0 Call 0.00 0.01 0.02 0.01 1 447 38.5 Call 0.00 0.03 0.03 0.02 0 74 39.0 Call 0.00 0.02 0.02 0.01 1 413 39.5 Call 0.00 0.02 0.01 0.00 0 138 40.0 Call 0.00 0.01 0.01 0.00 87 959 40.5 Call 0.00 0.01 0.02 0.01 0 58 41.0 Call 0.00 0.03 0.02 0.01 0 43 41.5 Call 0.00 0.03 0.01 0.00 0 57 42.0 Call 0.00 0.02 0.02 0.01 0 177 43.0 Call 0.00 0.02 0.01 0.00 0 228 44.0 Call 0.00 0.02 0.01 0.00 0 161 45.0 Call 0.00 0.01 0.03 0.03 0 399 46.0 Call 0.00 0.03 0.06 0.06 0 48 47.0 Call 0.00 0.02 0.01 0.01 0 223 48.0 Call 0.00 0.05 0.02 0.02 0 19 49.0 Call 0.00 0.02 0.04 0.04 0 74 50.0 Call 0.00 0.02 0.03 0.03 0 269 55.0 Call 0.00 0.01 0.02 0.02 1 1,601 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.02 0.03 0.03 0 56 17.0 Put 0.00 0.03 0.02 0.02 0 10 18.0 Put 0.00 0.03 0.03 0.03 0 35 19.0 Put 0.00 0.03 0.02 0.02 0 29 20.0 Put 0.00 0.02 0.02 0.01 2 332 21.0 Put 0.00 0.01 0.01 0.00 1 54 22.0 Put 0.00 0.03 0.02 0.00 51 112 23.0 Put 0.00 0.03 0.01 -0.01 24 219 24.0 Put 0.01 0.03 0.02 -0.02 124 502 25.0 Put 0.03 0.04 0.04 -0.03 1,345 1,231 26.0 Put 0.06 0.08 0.06 -0.10 3,520 1,773 27.0 Put 0.25 0.28 0.26 -0.12 8,455 8,221 28.0 Put 0.84 0.88 0.86 0.03 2,760 6,883 29.0 Put 1.69 1.92 1.86 0.31 558 3,615 30.0 Put 2.66 2.85 2.75 0.30 698 3,667 31.0 Put 3.65 3.80 3.77 0.36 2,065 2,226 31.5 Put 4.10 4.30 4.10 0.20 1,076 1,119 32.0 Put 4.65 4.80 4.73 0.34 618 1,412 32.5 Put 5.15 5.30 5.20 0.31 4 106 33.0 Put 5.65 5.80 5.75 0.37 39 122 33.5 Put 6.00 6.30 6.32 0.44 21 245 34.0 Put 6.65 6.80 6.75 0.37 16 577 34.5 Put 7.15 7.30 7.55 0.67 14 22 35.0 Put 7.50 7.80 8.00 0.62 21 75 35.5 Put 8.15 8.30 8.40 0.52 3 4 36.0 Put 8.65 8.80 9.02 0.64 7 166 36.5 Put 9.15 9.30 7.55 -1.33 0 23 37.0 Put 9.65 9.85 9.66 0.29 2 24 37.5 Put 10.15 10.30 7.55 -2.32 0 8 38.0 Put 10.65 10.80 10.70 0.33 2 86 38.5 Put 11.15 11.35 11.12 0.25 1 97 39.0 Put 11.65 11.80 11.68 0.31 14 48 39.5 Put 12.15 12.35 11.88 0.01 0 35 40.0 Put 12.65 12.85 12.25 -0.12 0 16 40.5 Put 13.15 13.30 10.30 -2.57 0 5 41.0 Put 13.65 13.80 13.28 -0.09 0 17 41.5 Put 14.15 14.35 14.09 0.22 1 1 42.0 Put 14.65 14.80 14.28 -0.09 0 7 43.0 Put 15.65 15.80 13.78 -1.59 0 6 44.0 Put 16.65 16.80 16.78 0.41 1 2 45.0 Put 17.65 17.80 17.20 -0.17 0 2 46.0 Put 18.65 18.85 0.00 0.00 0 0 47.0 Put 19.65 19.80 0.00 0.00 0 0 48.0 Put 20.65 20.85 0.00 0.00 0 0 49.0 Put 21.65 21.80 0.00 0.00 0 0 50.0 Put 22.65 22.80 0.00 0.00 0 0 55.0 Put 27.55 27.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 14 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 11.05 11.40 12.96 1.31 0 4 17.0 Call 10.15 10.45 0.00 0.00 0 0 18.0 Call 9.20 9.40 0.00 0.00 0 0 19.0 Call 8.20 8.40 0.00 0.00 0 0 20.0 Call 7.20 7.40 7.80 0.13 0 3 21.0 Call 6.25 6.50 6.06 -0.62 1 0 22.0 Call 5.20 5.45 5.20 -0.50 5 1 23.0 Call 4.30 4.55 4.15 -0.60 4 0 24.0 Call 3.40 3.55 3.39 -0.45 15 0 25.0 Call 2.59 2.67 2.50 -0.49 11 18 26.0 Call 1.85 1.92 1.99 -0.25 491 456 27.0 Call 1.24 1.29 1.23 -0.36 522 99 28.0 Call 0.78 0.82 0.78 -0.31 1,977 262 29.0 Call 0.47 0.51 0.48 -0.23 650 486 30.0 Call 0.28 0.31 0.28 -0.20 1,269 1,231 31.0 Call 0.16 0.17 0.17 -0.14 386 535 31.5 Call 0.12 0.14 0.13 -0.10 33 145 32.0 Call 0.10 0.11 0.11 -0.09 208 958 32.5 Call 0.07 0.10 0.09 -0.06 24 202 33.0 Call 0.07 0.08 0.07 -0.05 58 848 33.5 Call 0.05 0.07 0.05 -0.06 25 68 34.0 Call 0.05 0.06 0.05 -0.04 65 349 34.5 Call 0.03 0.05 0.05 -0.02 11 340 35.0 Call 0.03 0.04 0.04 -0.02 47 590 35.5 Call 0.02 0.04 0.04 -0.01 44 39 36.0 Call 0.02 0.03 0.05 0.00 0 172 36.5 Call 0.02 0.03 0.05 0.01 0 58 37.0 Call 0.01 0.03 0.03 -0.01 8 268 37.5 Call 0.01 0.03 0.03 0.00 8 275 38.0 Call 0.02 0.08 0.03 0.00 7 167 38.5 Call 0.00 0.03 0.03 0.00 0 54 39.0 Call 0.00 0.03 0.01 -0.01 1 138 39.5 Call 0.00 0.03 0.02 0.00 0 106 40.0 Call 0.01 0.05 0.02 0.00 3 378 40.5 Call 0.00 0.03 0.02 0.00 0 109 41.0 Call 0.00 0.03 0.02 0.00 0 501 41.5 Call 0.00 0.03 0.02 0.00 0 17 42.0 Call 0.01 0.02 0.01 -0.01 19 38 43.0 Call 0.00 0.03 0.02 0.00 0 21 45.0 Call 0.00 0.03 0.02 0.00 2 265 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.03 0.02 0.01 10 112 17.0 Put 0.00 0.03 0.03 0.02 0 8 18.0 Put 0.02 0.03 0.02 0.00 1 2 19.0 Put 0.02 0.03 0.02 0.00 0 4 20.0 Put 0.03 0.04 0.04 0.01 60 194 21.0 Put 0.05 0.06 0.06 0.02 29 68 22.0 Put 0.07 0.09 0.08 0.01 209 282 23.0 Put 0.12 0.14 0.14 0.03 407 3,472 24.0 Put 0.21 0.23 0.23 0.03 389 4,608 25.0 Put 0.35 0.39 0.38 0.03 5,062 3,807 26.0 Put 0.60 0.63 0.64 0.04 1,236 5,577 27.0 Put 0.97 1.02 1.02 0.07 1,542 5,171 28.0 Put 1.50 1.56 1.55 0.09 513 3,326 29.0 Put 2.20 2.25 2.20 0.12 851 5,904 30.0 Put 2.98 3.10 3.01 0.16 351 852 31.0 Put 3.85 4.00 3.94 0.27 29 127 31.5 Put 4.30 4.45 4.23 0.13 14 112 32.0 Put 4.75 5.00 4.80 0.24 11 127 32.5 Put 5.25 5.50 5.24 0.22 1 43 33.0 Put 5.75 5.90 5.80 0.31 19 108 33.5 Put 6.20 6.40 6.57 0.60 1 32 34.0 Put 6.70 6.85 6.89 0.44 14 53 34.5 Put 7.20 7.40 7.55 0.61 14 6 35.0 Put 7.55 7.95 7.68 0.25 6 112 35.5 Put 8.20 8.40 8.42 0.50 4 41 36.0 Put 8.65 8.90 9.09 0.68 8 62 36.5 Put 9.15 9.50 7.04 -1.87 0 18 37.0 Put 9.65 9.95 9.30 -0.10 0 39 37.5 Put 10.00 10.45 8.02 -1.88 0 27 38.0 Put 10.60 10.95 10.15 -0.25 0 46 38.5 Put 11.15 11.40 10.79 -0.10 0 39 39.0 Put 11.65 11.95 11.73 0.34 4 81 39.5 Put 12.15 12.45 9.95 -1.94 0 10 40.0 Put 12.70 12.85 13.00 0.61 12 53 40.5 Put 13.15 13.50 8.50 -4.39 0 12 41.0 Put 13.65 13.95 13.28 -0.11 0 11 41.5 Put 14.10 14.45 14.50 0.61 2 3 42.0 Put 14.65 14.90 14.25 -0.14 0 8 43.0 Put 15.65 15.95 12.40 -2.98 0 1 45.0 Put 17.65 17.90 17.78 0.40 1 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 14 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 11.15 11.35 14.75 3.11 0 2 17.0 Call 10.20 10.35 12.09 1.44 0 10 18.0 Call 9.20 9.45 9.05 -0.61 6 6 19.0 Call 8.20 8.40 9.79 1.13 0 29 20.0 Call 7.25 7.40 7.01 -0.68 8 148 21.0 Call 6.25 6.45 6.80 0.07 0 2 22.0 Call 5.35 5.50 5.10 -0.70 2 0 22.5 Call 4.85 5.05 14.80 9.47 0 3 23.0 Call 4.45 4.60 4.35 -0.54 6 23 24.0 Call 3.60 3.75 4.35 0.32 0 13 25.0 Call 2.88 2.98 2.95 -0.29 57 608 26.0 Call 2.20 2.28 2.24 -0.31 107 30 27.0 Call 1.62 1.70 1.67 -0.28 268 768 28.0 Call 1.15 1.23 1.20 -0.27 580 408 29.0 Call 0.83 0.86 0.84 -0.22 469 789 30.0 Call 0.57 0.60 0.59 -0.19 1,152 1,900 31.0 Call 0.40 0.43 0.43 -0.14 148 1,494 31.5 Call 0.32 0.35 0.33 -0.16 222 15 32.0 Call 0.27 0.29 0.27 -0.16 248 1,516 32.5 Call 0.22 0.25 0.24 -0.12 15 97 33.0 Call 0.19 0.20 0.20 -0.12 97 863 33.5 Call 0.15 0.17 0.18 -0.09 114 189 34.0 Call 0.13 0.15 0.13 -0.10 1,890 3,978 34.5 Call 0.11 0.13 0.12 -0.08 8 73 35.0 Call 0.10 0.11 0.10 -0.08 1,193 2,596 36.0 Call 0.07 0.08 0.08 -0.05 262 648 37.0 Call 0.05 0.06 0.05 -0.05 128 1,837 38.0 Call 0.04 0.05 0.05 -0.03 349 907 39.0 Call 0.03 0.04 0.03 -0.04 131 1,916 40.0 Call 0.03 0.04 0.04 -0.01 428 3,371 41.0 Call 0.03 0.04 0.04 -0.01 79 917 42.0 Call 0.02 0.03 0.03 -0.01 33 494 43.0 Call 0.01 0.03 0.02 -0.01 12 454 44.0 Call 0.00 0.03 0.03 0.00 6 346 45.0 Call 0.02 0.03 0.02 -0.01 7 3,272 46.0 Call 0.00 0.03 0.03 0.01 1 603 47.0 Call 0.01 0.03 0.02 0.00 0 421 48.0 Call 0.01 0.04 0.02 0.00 10 263 49.0 Call 0.00 0.03 0.03 0.01 0 314 50.0 Call 0.00 0.02 0.02 0.00 0 1,111 55.0 Call 0.00 0.01 0.01 0.00 5 3,683 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.02 0.03 0.03 0.02 0 2,301 17.0 Put 0.02 0.04 0.03 0.01 12 220 18.0 Put 0.03 0.05 0.04 0.01 10 259 19.0 Put 0.04 0.06 0.06 0.03 19 520 20.0 Put 0.07 0.08 0.08 0.01 102 2,130 21.0 Put 0.11 0.12 0.11 0.01 15 83 22.0 Put 0.17 0.18 0.18 0.01 108 467 22.5 Put 0.20 0.23 0.27 0.06 123 229 23.0 Put 0.26 0.28 0.29 0.03 747 389 24.0 Put 0.42 0.45 0.44 0.04 184 402 25.0 Put 0.64 0.67 0.68 0.06 384 4,239 26.0 Put 0.96 0.99 1.00 0.08 173 1,486 27.0 Put 1.37 1.42 1.40 0.08 499 2,288 28.0 Put 1.90 1.97 1.93 0.08 302 1,393 29.0 Put 2.54 2.61 2.62 0.18 320 2,936 30.0 Put 3.30 3.40 3.39 0.23 155 3,643 31.0 Put 4.10 4.20 4.15 0.20 109 838 31.5 Put 4.55 4.65 4.56 0.19 1 10 32.0 Put 4.95 5.10 5.04 0.24 206 745 32.5 Put 5.40 5.55 5.55 0.31 7 1 33.0 Put 5.90 6.00 6.00 0.31 33 390 33.5 Put 6.30 6.55 4.75 -1.39 0 6 34.0 Put 6.75 7.00 7.21 0.60 11 232 34.5 Put 7.25 7.50 7.52 0.44 3 7 35.0 Put 7.80 7.95 7.80 0.25 71 1,446 36.0 Put 8.75 8.90 8.70 0.19 19 209 37.0 Put 9.75 9.90 9.80 0.32 42 326 38.0 Put 10.70 10.90 10.32 -0.14 0 183 39.0 Put 11.70 11.85 11.90 0.46 33 135 40.0 Put 12.70 13.00 12.90 0.47 10 434 41.0 Put 13.70 13.85 13.22 -0.20 0 103 42.0 Put 14.45 14.85 14.86 0.44 10 70 43.0 Put 15.70 15.90 15.91 0.50 17 51 44.0 Put 16.55 16.85 15.22 -1.19 0 185 45.0 Put 17.55 17.85 17.95 0.55 3 110 46.0 Put 18.60 18.85 16.03 -2.37 0 24 47.0 Put 19.65 19.85 12.30 -7.10 0 9 48.0 Put 20.50 20.90 12.50 -7.90 0 5 49.0 Put 21.60 21.90 13.90 -7.50 0 1 50.0 Put 22.60 22.85 20.75 -1.65 0 39 55.0 Put 27.30 28.20 25.56 -1.83 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.15 7.50 10.40 2.67 0 17 21.0 Call 6.25 6.60 0.00 0.00 0 0 22.0 Call 5.45 5.60 0.00 0.00 0 0 23.0 Call 4.60 4.80 6.70 1.65 0 40 24.0 Call 3.85 3.95 6.00 1.76 0 5 25.0 Call 3.10 3.25 2.95 -0.57 6 101 26.0 Call 2.50 2.59 2.50 -0.35 2 8 27.0 Call 1.95 2.02 1.98 -0.31 38 16 27.5 Call 1.72 1.80 1.68 -0.35 10 10 28.0 Call 1.51 1.58 1.54 -0.25 36 29 28.5 Call 1.31 1.38 1.34 -0.25 2 10 29.0 Call 1.14 1.20 1.22 -0.19 41 275 29.5 Call 0.99 1.04 1.02 -0.23 13 41 30.0 Call 0.86 0.91 0.87 -0.22 76 224 30.5 Call 0.74 0.79 0.79 -0.17 23 266 31.0 Call 0.64 0.68 0.63 -0.21 231 1,134 31.5 Call 0.56 0.58 0.54 -0.20 200 30 32.0 Call 0.47 0.52 0.53 -0.12 179 463 32.5 Call 0.41 0.45 0.42 -0.16 61 221 33.0 Call 0.35 0.39 0.37 -0.14 13 398 33.5 Call 0.30 0.34 0.33 -0.12 5 466 34.0 Call 0.27 0.30 0.27 -0.12 2 380 34.5 Call 0.23 0.26 0.26 -0.09 97 171 35.0 Call 0.20 0.23 0.22 -0.09 108 454 35.5 Call 0.17 0.21 0.20 -0.08 18 15 36.0 Call 0.15 0.18 0.18 -0.07 6 141 36.5 Call 0.13 0.16 0.16 -0.06 16 21 37.0 Call 0.12 0.14 0.13 -0.06 51 227 38.0 Call 0.09 0.11 0.11 -0.05 36 172 39.0 Call 0.07 0.09 0.09 -0.05 15 67 40.0 Call 0.06 0.08 0.06 -0.05 16 207 41.0 Call 0.04 0.07 0.07 -0.03 10 17 42.0 Call 0.04 0.06 0.06 -0.02 3 63 43.0 Call 0.03 0.05 0.05 -0.02 36 41 45.0 Call 0.02 0.04 0.03 -0.03 42 226 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.11 0.15 0.14 0.03 33 98 21.0 Put 0.18 0.22 0.20 0.00 77 150 22.0 Put 0.28 0.33 0.33 0.04 3 78 23.0 Put 0.43 0.47 0.45 0.01 116 458 24.0 Put 0.63 0.67 0.66 0.03 11 248 25.0 Put 0.90 0.95 0.98 0.07 99 379 26.0 Put 1.26 1.31 1.31 0.07 130 486 27.0 Put 1.71 1.77 1.75 0.07 30 125 27.5 Put 1.97 2.03 2.02 0.09 20 144 28.0 Put 2.26 2.32 2.45 0.26 12 137 28.5 Put 2.54 2.62 2.55 0.06 11 66 29.0 Put 2.87 2.95 2.89 0.09 28 102 29.5 Put 3.20 3.30 3.45 0.31 2 26 30.0 Put 3.55 3.70 3.60 0.11 28 160 30.5 Put 3.95 4.05 4.05 0.19 2 23 31.0 Put 4.35 4.45 4.45 0.21 21 50 31.5 Put 4.75 4.85 3.47 -1.17 0 9 32.0 Put 5.20 5.30 5.33 0.28 3 33 32.5 Put 5.55 5.80 5.27 -0.20 0 64 33.0 Put 6.05 6.20 5.99 0.09 2 69 33.5 Put 6.50 6.70 5.52 -0.82 0 10 34.0 Put 6.65 7.15 5.46 -1.33 0 80 34.5 Put 7.45 7.60 5.61 -1.64 0 1 35.0 Put 7.90 8.05 8.00 0.29 20 79 35.5 Put 8.30 8.60 6.63 -1.54 0 19 36.0 Put 8.80 9.05 8.60 -0.05 0 43 36.5 Put 9.20 9.65 7.40 -1.72 0 2 37.0 Put 9.75 10.05 9.58 -0.01 0 59 38.0 Put 10.70 11.05 8.75 -1.80 0 28 39.0 Put 11.75 11.90 11.64 0.11 12 15 40.0 Put 12.60 12.95 10.75 -1.76 0 19 41.0 Put 13.65 14.05 11.19 -2.30 0 3 42.0 Put 14.65 15.05 12.20 -2.28 0 7 43.0 Put 15.60 16.05 13.40 -2.07 0 9 45.0 Put 17.50 18.10 15.87 -1.58 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.20 7.75 7.25 -0.57 1 0 21.0 Call 6.35 6.75 0.00 0.00 0 0 22.0 Call 5.55 5.80 8.65 2.59 0 2 23.0 Call 4.75 5.00 0.00 0.00 0 0 24.0 Call 4.05 4.20 0.00 0.00 0 0 25.0 Call 3.30 3.55 3.21 -0.55 21 2 26.0 Call 2.73 2.89 2.77 -0.36 10 4 26.5 Call 2.48 2.58 0.00 0.00 0 0 27.0 Call 2.23 2.34 2.34 -0.23 125 1 27.5 Call 1.98 2.10 2.10 -0.23 40 1 28.0 Call 1.78 1.88 1.70 -0.39 14 7 28.5 Call 1.59 1.67 1.61 -0.28 15 37 29.0 Call 1.41 1.51 1.40 -0.31 7 22 29.5 Call 1.26 1.33 1.34 -0.19 10 24 30.0 Call 1.11 1.18 1.11 -0.25 39 52 30.5 Call 0.99 1.07 1.03 -0.20 4 17 31.0 Call 0.87 0.95 0.98 -0.13 21 17 31.5 Call 0.77 0.84 0.78 -0.22 10 9 32.0 Call 0.68 0.75 0.67 -0.22 3 27 32.5 Call 0.60 0.67 0.65 -0.15 2 24 33.0 Call 0.53 0.59 0.58 -0.14 23 148 33.5 Call 0.47 0.52 0.49 -0.14 4 18 34.0 Call 0.42 0.47 0.44 -0.14 31 31 34.5 Call 0.37 0.42 0.84 0.32 0 14 35.0 Call 0.33 0.38 0.37 -0.10 59 57 35.5 Call 0.29 0.34 0.35 -0.07 2 3 36.0 Call 0.26 0.30 0.39 0.01 0 94 36.5 Call 0.23 0.28 0.26 -0.07 1 34 37.0 Call 0.20 0.26 0.24 -0.06 32 50 38.0 Call 0.17 0.22 0.32 0.07 0 55 39.0 Call 0.13 0.20 0.20 -0.02 1 10 40.0 Call 0.11 0.15 0.14 -0.05 23 70 41.0 Call 0.08 0.19 0.22 0.07 0 83 42.0 Call 0.06 0.16 0.23 0.10 0 113 43.0 Call 0.04 0.14 0.16 0.04 0 4 45.0 Call 0.05 0.12 0.05 -0.05 6 52 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.18 0.27 0.22 0.01 5 126 21.0 Put 0.30 0.34 0.31 0.00 11 13 22.0 Put 0.43 0.48 0.52 0.08 5 31 23.0 Put 0.60 0.66 0.60 -0.01 6 65 24.0 Put 0.85 0.91 0.89 0.05 24 35 25.0 Put 1.15 1.22 1.17 0.02 31 191 26.0 Put 1.54 1.62 1.50 -0.02 61 187 26.5 Put 1.76 1.86 1.80 0.05 5 9 27.0 Put 1.99 2.12 2.06 0.09 12 47 27.5 Put 2.25 2.41 2.18 -0.05 21 21 28.0 Put 2.55 2.65 2.59 0.10 1 31 28.5 Put 2.85 2.96 2.95 0.17 21 149 29.0 Put 3.15 3.30 3.38 0.28 1 54 29.5 Put 3.50 3.65 3.41 -0.01 0 67 30.0 Put 3.85 3.95 4.06 0.30 10 57 30.5 Put 4.20 4.35 4.60 0.47 3 21 31.0 Put 4.60 4.75 3.43 -1.07 0 9 31.5 Put 5.00 5.10 5.12 0.23 1 0 32.0 Put 5.40 5.55 3.72 -1.57 0 12 32.5 Put 5.80 5.95 0.00 0.00 0 0 33.0 Put 6.25 6.40 4.85 -1.26 0 22 33.5 Put 6.70 6.90 6.76 0.23 1 3 34.0 Put 7.15 7.40 7.30 0.33 1 16 34.5 Put 7.55 7.85 0.00 0.00 0 0 35.0 Put 8.05 8.20 6.33 -1.54 0 7 35.5 Put 8.50 8.75 6.36 -1.96 0 3 36.0 Put 8.95 9.20 9.30 0.53 1 2 36.5 Put 9.30 9.80 0.00 0.00 0 0 37.0 Put 9.80 10.25 7.50 -2.20 0 1 38.0 Put 10.75 11.20 10.57 -0.08 0 0 39.0 Put 11.70 12.15 11.49 -0.13 0 5 40.0 Put 12.70 13.15 10.80 -1.78 0 7 41.0 Put 13.65 14.15 0.00 0.00 0 0 42.0 Put 14.70 15.10 10.18 -4.35 0 1 43.0 Put 15.65 16.10 0.00 0.00 0 0 45.0 Put 17.65 18.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.35 7.70 0.00 0.00 0 0 21.0 Call 6.45 6.75 0.00 0.00 0 0 22.0 Call 5.75 5.95 0.00 0.00 0 0 23.0 Call 4.95 5.10 0.00 0.00 0 0 24.0 Call 4.25 4.45 0.00 0.00 0 0 25.0 Call 3.60 3.75 0.00 0.00 0 0 25.5 Call 3.30 3.45 3.30 -0.40 1 0 26.0 Call 3.00 3.15 3.05 -0.36 1 10 26.5 Call 2.69 2.84 2.64 -0.50 38 0 27.0 Call 2.48 2.61 2.50 -0.38 1 31 27.5 Call 2.26 2.37 0.00 0.00 0 0 28.0 Call 2.03 2.16 2.00 -0.37 2 2 28.5 Call 1.85 1.96 0.00 0.00 0 0 29.0 Call 1.66 1.77 3.20 1.23 0 1 29.5 Call 1.51 1.60 0.00 0.00 0 0 30.0 Call 1.36 1.44 1.31 -0.33 1 6 30.5 Call 1.23 1.30 1.25 -0.25 13 16 31.0 Call 1.10 1.18 1.90 0.53 0 2 31.5 Call 1.00 1.06 1.05 -0.19 3 0 32.0 Call 0.90 0.96 0.90 -0.23 16 7 32.5 Call 0.81 0.87 0.81 -0.21 1 3 33.0 Call 0.73 0.78 1.23 0.31 0 5 33.5 Call 0.66 0.71 0.70 -0.14 1 5 34.0 Call 0.60 0.64 0.64 -0.12 2 1,010 34.5 Call 0.53 0.58 0.00 0.00 0 0 35.0 Call 0.47 0.53 0.50 -0.14 27 596 35.5 Call 0.43 0.49 0.59 0.00 0 0 36.0 Call 0.40 0.43 0.70 0.17 0 2 37.0 Call 0.32 0.37 0.35 -0.09 12 5 38.0 Call 0.27 0.33 0.29 -0.09 1 3 39.0 Call 0.21 0.30 0.53 0.21 0 70 40.0 Call 0.18 0.24 0.18 -0.09 22 58 41.0 Call 0.15 0.21 0.00 0.00 0 0 42.0 Call 0.13 0.18 0.32 0.12 0 4 43.0 Call 0.10 0.21 0.23 0.06 0 30 45.0 Call 0.05 0.16 0.06 -0.08 10 11 Strike 20.00 21.00 22.00 23.00 24.00 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.25 0.38 0.34 0.04 3 1 21.0 Put 0.41 0.47 0.48 0.05 2 70 22.0 Put 0.58 0.63 0.44 -0.15 0 4 23.0 Put 0.79 0.84 0.83 0.04 1 2 24.0 Put 1.04 1.12 1.09 0.02 5 35 25.0 Put 1.36 1.46 1.44 0.05 29 135 25.5 Put 1.56 1.66 1.10 -0.49 0 5 26.0 Put 1.77 1.87 1.88 0.09 6 3 26.5 Put 1.98 2.15 2.13 0.10 7 20 27.0 Put 2.27 2.39 2.26 -0.01 23 4 27.5 Put 2.55 2.66 2.50 -0.01 0 2 28.0 Put 2.84 2.94 2.93 0.18 5 56 28.5 Put 3.10 3.25 3.25 0.20 2 4 29.0 Put 3.40 3.60 3.60 0.25 3 23 29.5 Put 3.75 3.90 0.00 0.00 0 0 30.0 Put 4.10 4.30 3.00 -1.02 0 13 30.5 Put 4.45 4.60 0.00 0.00 0 0 31.0 Put 4.85 5.00 3.67 -1.09 0 2 31.5 Put 5.20 5.35 0.00 0.00 0 0 32.0 Put 5.65 5.75 4.61 -0.90 0 3 32.5 Put 6.05 6.15 6.17 0.26 22 0 33.0 Put 6.45 6.60 6.70 0.39 2 28 33.5 Put 6.90 7.00 0.00 0.00 0 0 34.0 Put 7.30 7.55 7.56 0.42 1 31 34.5 Put 7.75 8.00 5.77 -1.81 0 1 35.0 Put 8.20 8.50 8.65 0.63 1 11 35.5 Put 8.65 9.00 0.00 0.00 0 0 36.0 Put 9.05 9.40 9.42 0.50 1 0 37.0 Put 10.05 10.35 10.49 0.66 1 1 38.0 Put 10.95 11.30 0.00 0.00 0 0 39.0 Put 11.75 12.25 12.29 0.58 1 0 40.0 Put 12.80 13.25 0.00 0.00 0 0 41.0 Put 13.80 14.20 12.43 -1.19 0 1 42.0 Put 14.75 15.25 0.00 0.00 0 0 43.0 Put 15.65 16.15 0.00 0.00 0 0 45.0 Put 17.70 18.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 42 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 10.30 10.50 0.00 0.00 0 0 18.0 Call 9.30 9.55 0.00 0.00 0 0 19.0 Call 8.40 8.65 0.00 0.00 0 0 20.0 Call 7.55 7.70 7.69 -0.30 1 13 21.0 Call 6.70 6.85 0.00 0.00 0 0 22.0 Call 5.90 6.05 5.70 -0.60 25 51 23.0 Call 5.15 5.35 5.22 -0.32 2 0 24.0 Call 4.45 4.60 4.30 -0.52 2 1 25.0 Call 3.80 3.95 3.71 -0.47 29 39 26.0 Call 3.25 3.35 3.40 -0.19 5 102 27.0 Call 2.75 2.85 2.81 -0.27 1,723 75 28.0 Call 2.31 2.40 2.34 -0.26 591 110 29.0 Call 1.94 2.03 1.98 -0.22 90 479 30.0 Call 1.62 1.69 1.66 -0.21 222 542 31.0 Call 1.35 1.41 1.43 -0.16 37 276 32.0 Call 1.12 1.17 1.13 -0.20 184 946 33.0 Call 0.93 0.98 0.94 -0.20 83 183 34.0 Call 0.78 0.82 0.80 -0.16 129 384 35.0 Call 0.65 0.69 0.68 -0.14 94 859 36.0 Call 0.55 0.58 0.55 -0.14 23 225 37.0 Call 0.46 0.49 0.48 -0.12 9 328 38.0 Call 0.39 0.42 0.39 -0.12 205 303 39.0 Call 0.33 0.34 0.34 -0.10 84 154 40.0 Call 0.28 0.30 0.28 -0.10 193 1,035 41.0 Call 0.24 0.27 0.27 -0.06 5 22 42.0 Call 0.21 0.22 0.22 -0.07 23 165 43.0 Call 0.18 0.20 0.19 -0.07 31 83 44.0 Call 0.16 0.18 0.18 -0.05 2 3 45.0 Call 0.14 0.16 0.15 -0.05 2 35 46.0 Call 0.12 0.14 0.20 0.02 0 84 47.0 Call 0.11 0.13 0.18 0.02 1 65 48.0 Call 0.10 0.12 0.18 0.03 0 253 49.0 Call 0.10 0.11 0.12 -0.02 20 358 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.14 0.16 0.18 0.03 179 120 18.0 Put 0.20 0.22 0.22 0.00 48 4 19.0 Put 0.29 0.31 0.25 -0.05 0 18 20.0 Put 0.41 0.42 0.41 0.00 276 473 21.0 Put 0.55 0.58 0.58 0.03 228 246 22.0 Put 0.74 0.77 0.75 0.02 86 536 23.0 Put 0.97 1.01 1.00 0.04 43 350 24.0 Put 1.27 1.31 1.30 0.05 135 216 25.0 Put 1.63 1.68 1.64 0.03 180 1,055 26.0 Put 2.05 2.11 2.09 0.07 177 767 27.0 Put 2.52 2.60 2.58 0.06 74 430 28.0 Put 3.05 3.20 3.08 0.04 141 381 29.0 Put 3.70 3.80 3.75 0.11 137 411 30.0 Put 4.35 4.50 4.35 0.04 31 270 31.0 Put 5.10 5.20 5.25 0.23 140 752 32.0 Put 5.85 6.00 6.04 0.27 2 136 33.0 Put 6.65 6.80 6.80 0.22 34 70 34.0 Put 7.50 7.65 7.52 0.13 8 54 35.0 Put 8.40 8.50 8.35 0.10 36 123 36.0 Put 9.25 9.40 9.59 0.46 2 70 37.0 Put 10.20 10.30 10.55 0.52 1 53 38.0 Put 11.10 11.25 9.86 -1.09 0 54 39.0 Put 12.05 12.20 11.85 -0.03 0 11 40.0 Put 13.00 13.15 13.26 0.44 30 86 41.0 Put 13.90 14.15 12.05 -1.72 0 12 42.0 Put 14.90 15.10 14.97 0.24 9 16 43.0 Put 15.90 16.05 16.10 0.40 16 4 44.0 Put 16.80 17.00 15.00 -1.67 0 3 45.0 Put 17.80 18.00 18.10 0.46 3 0 46.0 Put 18.80 19.00 0.00 0.00 0 0 47.0 Put 19.75 20.25 0.00 0.00 0 0 48.0 Put 20.75 21.00 0.00 0.00 0 0 49.0 Put 21.70 22.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 24.0 Call 4.50 4.75 4.65 0.00 2 0 24.5 Call 4.30 4.50 0.00 0.00 0 0 25.0 Call 3.95 4.20 4.00 0.00 1 0 25.5 Call 3.70 3.85 0.00 0.00 0 0 26.0 Call 3.40 3.60 0.00 0.00 0 0 26.5 Call 3.15 3.35 0.00 0.00 0 0 27.0 Call 2.92 3.10 0.00 0.00 0 0 27.5 Call 2.70 2.87 0.00 0.00 0 0 28.0 Call 2.49 2.66 0.00 0.00 0 0 28.5 Call 2.29 2.47 0.00 0.00 0 0 29.0 Call 2.11 2.24 0.00 0.00 0 0 29.5 Call 1.96 2.07 0.00 0.00 0 0 30.0 Call 1.79 1.91 1.90 0.00 65 0 30.5 Call 1.66 1.76 0.00 0.00 0 0 31.0 Call 1.51 1.63 0.00 0.00 0 0 31.5 Call 1.39 1.51 0.00 0.00 0 0 32.0 Call 1.28 1.38 0.00 0.00 0 0 32.5 Call 1.18 1.27 0.00 0.00 0 0 33.0 Call 1.09 1.17 0.00 0.00 0 0 33.5 Call 1.00 1.08 0.00 0.00 0 0 34.0 Call 0.89 1.00 0.96 0.00 2 0 Strike 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 24.0 Put 1.42 1.52 1.48 0.00 7 0 24.5 Put 1.61 1.69 1.80 0.00 1 0 25.0 Put 1.81 1.89 1.90 0.00 13 0 25.5 Put 2.02 2.10 0.00 0.00 0 0 26.0 Put 2.25 2.33 2.45 0.00 1 0 26.5 Put 2.47 2.62 2.60 0.00 1 0 27.0 Put 2.73 2.88 2.82 0.00 4 0 27.5 Put 3.00 3.15 0.00 0.00 0 0 28.0 Put 3.30 3.45 3.50 0.00 1 0 28.5 Put 3.60 3.75 0.00 0.00 0 0 29.0 Put 3.90 4.05 4.15 0.00 1 0 29.5 Put 4.25 4.40 0.00 0.00 0 0 30.0 Put 4.55 4.75 0.00 0.00 0 0 30.5 Put 4.90 5.10 0.00 0.00 0 0 31.0 Put 5.30 5.45 0.00 0.00 0 0 31.5 Put 5.65 5.80 0.00 0.00 0 0 32.0 Put 6.05 6.20 0.00 0.00 0 0 32.5 Put 6.40 6.60 0.00 0.00 0 0 33.0 Put 6.85 7.00 6.89 0.00 4 0 33.5 Put 7.25 7.45 0.00 0.00 0 0 34.0 Put 7.60 7.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 70 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.55 12.95 0.00 0.00 0 0 16.0 Call 10.95 11.80 11.35 -0.52 11 36 17.0 Call 10.05 11.10 10.40 -0.57 4 50 18.0 Call 9.15 10.00 0.00 0.00 0 0 19.0 Call 8.30 9.15 0.00 0.00 0 0 20.0 Call 7.55 8.30 8.40 0.00 0 480 21.0 Call 6.80 7.60 9.80 2.18 0 81 22.0 Call 6.45 6.60 8.44 1.55 0 8 23.0 Call 5.80 6.00 6.35 0.16 0 62 24.0 Call 5.15 5.30 5.18 -0.37 9 98 25.0 Call 4.55 4.80 4.56 -0.40 105 527 26.0 Call 4.05 4.25 4.00 -0.42 2 67 27.0 Call 3.55 3.70 3.67 -0.23 219 190 28.0 Call 3.10 3.30 3.20 -0.25 53 357 29.0 Call 2.76 2.87 2.81 -0.26 45 957 30.0 Call 2.42 2.53 2.46 -0.24 284 4,275 31.0 Call 2.12 2.24 2.20 -0.20 32 517 32.0 Call 1.86 1.97 1.90 -0.22 72 494 33.0 Call 1.63 1.74 1.65 -0.21 3 183 34.0 Call 1.42 1.53 1.53 -0.12 164 579 35.0 Call 1.28 1.36 1.38 -0.08 289 2,110 36.0 Call 1.12 1.20 1.17 -0.13 98 885 37.0 Call 0.99 1.07 1.04 -0.13 29 441 38.0 Call 0.88 0.95 0.91 -0.14 3 1,075 39.0 Call 0.78 0.85 0.83 -0.09 124 661 40.0 Call 0.70 0.76 0.71 -0.12 79 3,490 41.0 Call 0.61 0.68 0.67 -0.08 6 445 42.0 Call 0.57 0.62 0.60 -0.08 14 1,466 43.0 Call 0.51 0.56 0.58 -0.04 5 992 44.0 Call 0.46 0.52 0.50 -0.08 26 3,474 45.0 Call 0.42 0.47 0.45 -0.09 1,327 18,549 46.0 Call 0.38 0.45 0.50 0.01 0 210 47.0 Call 0.35 0.43 0.46 0.01 0 1,346 48.0 Call 0.32 0.38 0.53 0.11 0 193 49.0 Call 0.27 0.35 0.30 -0.09 4 98 50.0 Call 0.28 0.32 0.30 -0.07 163 5,131 51.0 Call 0.26 0.29 0.28 -0.06 5 109 52.0 Call 0.24 0.27 0.27 -0.05 1 183 53.0 Call 0.22 0.25 0.29 -0.01 0 93 54.0 Call 0.21 0.24 0.40 0.13 0 294 55.0 Call 0.20 0.25 0.30 0.04 0 2,229 56.0 Call 0.19 0.22 0.24 -0.01 25 722 57.0 Call 0.17 0.21 0.21 -0.02 25 98 58.0 Call 0.17 0.20 0.20 -0.02 25 237 59.0 Call 0.16 0.19 0.20 -0.01 25 61 60.0 Call 0.17 0.18 0.17 -0.04 77 6,063 61.0 Call 0.15 0.18 0.36 0.16 0 164 62.0 Call 0.14 0.17 0.34 0.15 0 164 63.0 Call 0.11 0.17 0.44 0.25 0 44 64.0 Call 0.11 0.16 0.15 -0.03 2 410 65.0 Call 0.10 0.14 0.14 -0.03 118 11,742 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.13 0.26 0.22 0.02 5 3 16.0 Put 0.27 0.30 0.31 0.04 283 995 17.0 Put 0.35 0.45 0.43 0.05 6 671 18.0 Put 0.48 0.54 0.52 0.03 586 848 19.0 Put 0.64 0.69 0.70 0.05 25 234 20.0 Put 0.82 0.87 0.84 0.02 215 1,626 21.0 Put 1.04 1.10 1.09 0.05 57 719 22.0 Put 1.31 1.38 1.38 0.08 12 209 23.0 Put 1.62 1.71 1.75 0.14 2 111 24.0 Put 1.99 2.08 2.04 0.06 56 507 25.0 Put 2.41 2.49 2.44 0.06 219 1,695 26.0 Put 2.88 2.97 2.93 0.09 166 657 27.0 Put 3.40 3.55 3.40 0.08 178 414 28.0 Put 3.95 4.10 3.95 0.07 123 1,668 29.0 Put 4.55 4.75 4.80 0.30 7 399 30.0 Put 5.20 5.40 5.29 0.17 365 2,357 31.0 Put 5.85 6.15 6.05 0.22 3 515 32.0 Put 6.60 6.85 6.95 0.41 10 1,173 33.0 Put 7.40 7.55 7.67 0.38 12 425 34.0 Put 8.20 8.35 8.28 0.20 1 416 35.0 Put 9.00 9.20 9.14 0.25 12 669 36.0 Put 9.85 10.05 9.83 0.10 25 607 37.0 Put 10.75 10.90 10.87 0.27 11 283 38.0 Put 11.60 11.80 11.65 0.18 9 666 39.0 Put 12.40 13.25 12.91 0.56 12 820 40.0 Put 13.30 13.95 12.30 -0.95 0 5,961 41.0 Put 14.25 14.60 14.31 0.14 1 150 42.0 Put 15.15 15.65 15.47 0.36 4 357 43.0 Put 15.85 17.05 14.51 -1.53 0 193 44.0 Put 16.80 17.75 15.72 -1.28 0 276 45.0 Put 17.75 18.85 15.87 -2.09 0 532 46.0 Put 18.70 19.80 15.65 -3.27 0 105 47.0 Put 19.65 21.05 17.68 -2.20 0 118 48.0 Put 20.60 22.05 15.75 -5.09 0 93 49.0 Put 21.65 23.00 19.25 -2.57 0 28 50.0 Put 22.65 23.60 20.85 -1.94 0 730 51.0 Put 23.50 24.95 21.34 -2.43 0 11 52.0 Put 24.55 25.95 22.60 -2.15 0 149 53.0 Put 25.55 26.95 22.35 -3.37 0 21 54.0 Put 26.50 27.90 20.95 -5.75 0 20 55.0 Put 27.85 28.50 26.29 -1.39 0 752 56.0 Put 28.70 29.40 26.20 -2.47 0 14 57.0 Put 29.65 30.50 21.50 -8.16 0 216 58.0 Put 30.60 31.50 27.10 -3.54 0 1 59.0 Put 31.65 32.35 30.23 -1.41 0 250 60.0 Put 32.65 33.35 31.23 -1.40 0 770 61.0 Put 33.60 34.85 0.00 0.00 0 0 62.0 Put 34.60 35.45 25.60 -9.02 0 157 63.0 Put 35.55 36.30 0.00 0.00 0 0 64.0 Put 36.55 37.30 0.00 0.00 0 0 65.0 Put 37.55 38.30 36.16 -1.44 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 83 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 6.30 7.05 10.18 3.07 0 7 23.0 Call 6.00 6.20 8.21 1.75 0 12 24.0 Call 5.40 5.60 6.77 0.92 0 26 25.0 Call 4.85 5.10 4.98 -0.30 2 10 26.0 Call 4.35 4.55 4.40 -0.32 19 15 27.0 Call 3.85 4.15 3.95 -0.31 1 9 28.0 Call 3.40 3.70 3.55 -0.28 2 80 29.0 Call 3.05 3.35 3.05 -0.38 15 33 30.0 Call 2.75 2.87 2.90 -0.17 24 315 31.0 Call 2.44 2.56 2.61 -0.10 3 291 32.0 Call 2.17 2.29 2.15 -0.26 12 47 33.0 Call 1.93 2.04 1.95 -0.22 2 107 34.0 Call 1.72 1.84 2.30 0.35 0 408 35.0 Call 1.53 1.63 1.50 -0.24 26 187 36.0 Call 1.36 1.45 1.34 -0.22 3 143 37.0 Call 1.22 1.32 1.18 -0.21 14 253 38.0 Call 1.08 1.18 1.14 -0.09 4 665 39.0 Call 0.97 1.07 1.00 -0.11 2 237 40.0 Call 0.87 0.96 0.91 -0.08 4 1,850 41.0 Call 0.78 0.88 1.00 0.10 0 1,325 42.0 Call 0.69 0.79 0.85 0.03 0 327 43.0 Call 0.61 0.72 1.20 0.47 0 101 44.0 Call 0.54 0.65 0.87 0.22 0 73 45.0 Call 0.49 0.61 0.57 -0.03 169 4,948 46.0 Call 0.45 0.55 0.49 -0.07 1 130 47.0 Call 0.40 0.53 0.80 0.28 0 39 48.0 Call 0.33 0.49 0.47 -0.01 5 81 49.0 Call 0.25 0.45 0.50 0.05 0 128 50.0 Call 0.28 0.49 0.34 -0.07 1 540 51.0 Call 0.23 0.47 0.30 -0.08 1 14 52.0 Call 0.05 0.37 0.35 0.01 0 224 53.0 Call 0.20 0.43 0.99 0.68 0 29 54.0 Call 0.00 0.45 0.51 0.22 0 127 55.0 Call 0.14 0.28 0.28 0.01 0 594 56.0 Call 0.16 0.31 0.33 0.08 0 788 60.0 Call 0.00 0.27 0.28 0.10 0 6,103 65.0 Call 0.13 0.19 0.14 0.00 46 683 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.51 1.63 1.61 0.09 5 871 23.0 Put 1.88 1.97 1.95 0.08 2 978 24.0 Put 2.27 2.37 2.30 0.04 2 825 25.0 Put 2.71 2.81 2.89 0.19 2 116 26.0 Put 3.15 3.30 3.30 0.17 11 96 27.0 Put 3.80 3.95 3.70 0.03 18 42 28.0 Put 4.25 4.55 4.38 0.14 11 145 29.0 Put 4.85 5.25 5.03 0.19 3 78 30.0 Put 5.50 5.80 5.67 0.19 5 375 31.0 Put 6.20 6.70 5.35 -0.77 0 75 32.0 Put 6.95 7.25 5.50 -1.33 0 15 33.0 Put 7.75 7.95 6.79 -0.80 0 169 34.0 Put 8.50 8.65 8.24 -0.12 0 97 35.0 Put 9.35 9.50 9.60 0.45 5 78 36.0 Put 10.15 10.30 10.40 0.43 1 42 37.0 Put 11.00 11.20 10.60 -0.21 0 19 38.0 Put 11.85 12.10 12.10 0.46 3 67 39.0 Put 12.75 12.95 12.95 0.43 2 46 40.0 Put 13.45 14.00 12.35 -1.05 0 210 41.0 Put 13.95 15.30 13.29 -1.02 0 42 42.0 Put 15.10 16.20 13.79 -1.44 0 12 43.0 Put 15.90 17.25 14.60 -1.54 0 26 44.0 Put 16.70 18.05 15.41 -1.65 0 43 45.0 Put 17.90 19.00 16.11 -1.90 0 14 46.0 Put 18.85 19.90 17.50 -1.47 0 41 47.0 Put 20.00 20.85 20.40 0.47 35 38 48.0 Put 20.40 22.60 16.00 -4.90 0 1 49.0 Put 21.30 23.60 16.60 -5.26 0 30 50.0 Put 22.00 24.70 18.70 -4.12 0 14 51.0 Put 22.95 25.90 18.50 -5.29 0 14 52.0 Put 23.95 26.65 19.35 -5.40 0 10 53.0 Put 24.90 27.85 20.25 -5.47 0 5 54.0 Put 25.85 28.55 21.10 -5.60 0 27 55.0 Put 26.85 29.55 22.00 -5.68 0 26 56.0 Put 28.05 30.85 23.10 -5.56 0 247 60.0 Put 31.50 34.85 30.90 -1.69 0 6,050 65.0 Put 36.45 39.85 30.50 -7.05 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 97 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.35 12.65 0.00 0.00 0 0 16.0 Call 9.95 11.90 0.00 0.00 0 0 17.0 Call 10.20 11.10 0.00 0.00 0 0 18.0 Call 9.35 10.30 0.00 0.00 0 0 19.0 Call 8.60 9.55 0.00 0.00 0 0 20.0 Call 7.85 8.75 0.00 0.00 0 0 21.0 Call 7.60 7.75 0.00 0.00 0 0 22.0 Call 6.90 7.05 0.00 0.00 0 0 23.0 Call 6.25 6.45 6.10 -0.60 3 4 24.0 Call 5.65 5.85 5.80 -0.33 2 4 25.0 Call 5.15 5.30 5.20 -0.38 2 20 26.0 Call 4.65 4.95 5.95 0.92 0 7 27.0 Call 4.15 4.40 4.25 -0.32 18 1 28.0 Call 3.75 3.95 3.79 -0.34 42 0 29.0 Call 3.35 3.65 3.40 -0.32 10 53 30.0 Call 3.00 3.30 3.24 -0.14 20 26 31.0 Call 2.75 2.86 2.89 -0.16 3 0 32.0 Call 2.47 2.58 2.42 -0.31 20 4 33.0 Call 2.22 2.35 2.24 -0.23 2 0 34.0 Call 2.00 2.13 2.06 -0.17 11 146 35.0 Call 1.80 2.00 1.86 -0.17 93 13 36.0 Call 1.62 1.72 1.63 -0.20 2 6 37.0 Call 1.46 1.55 2.05 0.39 0 9 38.0 Call 1.32 1.44 1.36 -0.15 101 4 39.0 Call 1.19 1.28 1.22 -0.14 102 2 40.0 Call 1.07 1.17 1.12 -0.12 10 8 41.0 Call 0.98 1.06 0.98 -0.16 223 0 42.0 Call 0.89 0.97 1.50 0.46 0 1 43.0 Call 0.81 0.90 0.83 -0.13 6 6 44.0 Call 0.74 0.84 0.75 -0.13 2 1 45.0 Call 0.70 0.76 0.67 -0.13 14 44 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.35 0.38 0.35 0.03 0 70 16.0 Put 0.40 0.51 0.00 0.00 0 0 17.0 Put 0.56 0.64 0.00 0.00 0 0 18.0 Put 0.71 0.80 0.70 -0.03 0 55 19.0 Put 0.92 1.00 0.94 0.02 0 22 20.0 Put 1.16 1.24 1.21 0.06 207 1 21.0 Put 1.44 1.51 0.00 0.00 0 0 22.0 Put 1.77 1.84 1.77 0.03 103 0 23.0 Put 2.13 2.22 2.14 0.04 110 0 24.0 Put 2.55 2.64 2.58 0.05 2 40 25.0 Put 3.00 3.10 3.15 0.17 1 11 26.0 Put 3.45 3.60 3.50 0.07 60 74 27.0 Put 4.00 4.30 4.30 0.32 3 1 28.0 Put 4.60 4.85 4.75 0.22 5 3 29.0 Put 5.20 5.45 5.30 0.17 17 1 30.0 Put 5.85 6.10 5.60 -0.18 0 15 31.0 Put 6.55 6.80 0.00 0.00 0 0 32.0 Put 7.25 7.55 6.18 -0.95 0 4 33.0 Put 8.00 8.30 0.00 0.00 0 0 34.0 Put 8.75 9.00 0.00 0.00 0 0 35.0 Put 9.60 9.80 8.53 -0.89 0 12 36.0 Put 10.40 10.60 0.00 0.00 0 0 37.0 Put 11.20 11.45 0.00 0.00 0 0 38.0 Put 12.10 12.30 11.95 0.04 0 7 39.0 Put 12.95 13.15 0.00 0.00 0 0 40.0 Put 13.80 14.05 0.00 0.00 0 0 41.0 Put 14.75 14.95 0.00 0.00 0 0 42.0 Put 15.45 16.55 0.00 0.00 0 0 43.0 Put 16.20 17.45 0.00 0.00 0 0 44.0 Put 17.35 18.35 0.00 0.00 0 0 45.0 Put 18.30 19.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 133 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.50 12.80 12.55 -0.55 1 0 16.0 Call 11.25 12.15 0.00 0.00 0 0 17.0 Call 10.35 11.45 0.00 0.00 0 0 18.0 Call 9.65 10.70 0.00 0.00 0 0 19.0 Call 9.05 9.75 0.00 0.00 0 0 20.0 Call 8.45 9.05 8.47 -0.68 1 0 21.0 Call 8.00 8.20 0.00 0.00 0 0 22.0 Call 7.40 7.60 9.38 1.56 0 1 23.0 Call 6.80 7.00 6.80 -0.44 1 1 24.0 Call 6.25 6.45 0.00 0.00 0 0 25.0 Call 5.75 6.00 5.95 -0.20 4 15 26.0 Call 5.25 5.55 0.00 0.00 0 0 27.0 Call 4.85 5.10 5.00 -0.23 120 3 28.0 Call 4.40 4.70 4.90 0.08 0 3 29.0 Call 4.05 4.30 0.00 0.00 0 0 30.0 Call 3.75 3.95 3.80 -0.30 9 3 31.0 Call 3.40 3.65 5.05 1.27 0 1 32.0 Call 3.15 3.40 3.25 -0.23 30 3 33.0 Call 2.88 3.15 3.70 0.48 0 9 34.0 Call 2.65 2.81 2.68 -0.28 2 1 35.0 Call 2.43 2.58 2.46 -0.24 1 17 36.0 Call 2.23 2.38 2.34 -0.15 2 15 37.0 Call 2.05 2.19 2.85 0.56 0 55 38.0 Call 1.89 2.03 0.00 0.00 0 0 39.0 Call 1.74 1.89 0.00 0.00 0 0 40.0 Call 1.61 1.71 2.50 0.68 0 3 41.0 Call 1.49 1.67 0.00 0.00 0 0 42.0 Call 1.37 1.49 2.05 0.49 0 15 43.0 Call 1.25 1.38 0.00 0.00 0 0 44.0 Call 1.16 1.26 0.00 0.00 0 0 45.0 Call 1.06 1.17 1.11 -0.14 1 0 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.50 0.71 0.61 0.07 1 0 16.0 Put 0.65 0.75 0.65 -0.02 0 1 17.0 Put 0.84 0.93 0.00 0.00 0 0 18.0 Put 1.06 1.13 0.00 0.00 0 0 19.0 Put 1.31 1.39 0.00 0.00 0 0 20.0 Put 1.61 1.69 1.40 -0.19 0 2 21.0 Put 1.92 2.02 0.00 0.00 0 0 22.0 Put 2.31 2.40 0.00 0.00 0 0 23.0 Put 2.72 2.82 2.75 0.06 35 1 24.0 Put 3.15 3.30 3.20 0.08 2 0 25.0 Put 3.60 3.80 3.70 0.10 16 60 26.0 Put 4.10 4.35 4.10 -0.04 0 1 27.0 Put 4.75 4.90 4.75 0.07 17 1 28.0 Put 5.30 5.70 5.25 -0.03 0 2 29.0 Put 5.95 6.15 6.05 0.15 94 1 30.0 Put 6.60 6.85 5.86 -0.69 0 1 31.0 Put 7.30 7.55 7.40 0.17 24 0 32.0 Put 8.00 8.25 0.00 0.00 0 0 33.0 Put 8.70 9.00 7.85 -0.82 0 1 34.0 Put 9.45 9.80 0.00 0.00 0 0 35.0 Put 10.25 10.45 0.00 0.00 0 0 36.0 Put 11.10 11.25 11.35 0.41 1 0 37.0 Put 11.90 12.10 0.00 0.00 0 0 38.0 Put 12.70 12.90 0.00 0.00 0 0 39.0 Put 13.55 13.75 0.00 0.00 0 0 40.0 Put 14.40 14.60 0.00 0.00 0 0 41.0 Put 15.30 15.50 0.00 0.00 0 0 42.0 Put 16.20 16.40 0.00 0.00 0 0 43.0 Put 17.05 17.25 0.00 0.00 0 0 44.0 Put 17.95 18.20 0.00 0.00 0 0 45.0 Put 18.75 19.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 161 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.45 13.10 0.00 0.00 0 0 16.0 Call 11.35 12.25 13.85 1.52 0 4 17.0 Call 10.60 11.45 0.00 0.00 0 0 18.0 Call 9.75 10.70 13.00 2.23 0 3 19.0 Call 9.20 10.15 14.00 3.94 0 8 20.0 Call 8.90 9.15 12.20 2.83 0 44 21.0 Call 8.25 8.60 8.15 -0.58 1 27 22.0 Call 7.65 7.95 7.91 -0.21 2 11 23.0 Call 7.00 7.40 8.05 0.48 0 17 24.0 Call 6.60 6.85 7.05 0.03 0 40 25.0 Call 6.10 6.40 6.07 -0.44 2 296 26.0 Call 5.65 5.95 6.29 0.25 0 29 27.0 Call 5.20 5.55 5.38 -0.25 10 25 28.0 Call 4.75 5.15 4.92 -0.31 4 48 29.0 Call 4.45 4.75 4.55 -0.30 2 88 30.0 Call 4.20 4.40 4.30 -0.16 161 546 31.0 Call 3.60 4.10 3.87 -0.32 2 41 32.0 Call 3.45 3.80 3.89 -0.02 0 163 33.0 Call 3.25 3.60 3.37 -0.26 8 215 34.0 Call 3.00 3.30 3.94 0.59 0 175 35.0 Call 2.82 3.05 2.91 -0.22 197 527 36.0 Call 2.61 2.80 2.63 -0.28 8 88 37.0 Call 2.42 2.61 3.30 0.60 0 114 38.0 Call 2.25 2.43 3.05 0.54 0 186 39.0 Call 2.09 2.27 2.27 -0.06 1 203 40.0 Call 1.94 2.10 2.10 -0.07 55 674 41.0 Call 1.80 1.97 1.86 -0.17 2 78 42.0 Call 1.68 1.85 1.80 -0.10 1 957 43.0 Call 1.58 1.74 1.73 -0.05 40 86 44.0 Call 1.46 1.62 1.55 -0.11 1 234 45.0 Call 1.43 1.51 1.48 -0.09 7 257 46.0 Call 1.28 1.43 1.39 -0.10 31 13 47.0 Call 1.20 1.34 4.00 2.60 0 12 48.0 Call 1.13 1.28 1.42 0.11 0 348 49.0 Call 1.06 1.21 1.68 0.45 0 41 50.0 Call 1.00 1.14 1.15 -0.01 11 1,660 51.0 Call 0.94 1.07 1.96 0.86 0 12 52.0 Call 0.88 1.00 1.00 -0.04 1 127 53.0 Call 0.83 0.97 2.77 1.79 0 68 54.0 Call 0.79 0.93 4.70 3.77 0 122 55.0 Call 0.74 0.87 1.18 0.30 0 295 56.0 Call 0.70 0.85 1.64 0.81 0 53 57.0 Call 0.67 0.79 4.20 3.41 0 18 58.0 Call 0.64 0.75 0.96 0.20 0 39 59.0 Call 0.61 0.72 3.90 3.18 0 21 60.0 Call 0.58 0.68 0.65 -0.03 107 529 61.0 Call 0.53 0.66 1.36 0.71 0 57 62.0 Call 0.53 0.63 0.84 0.21 0 47 63.0 Call 0.48 0.61 1.20 0.60 0 143 64.0 Call 0.49 0.59 0.59 0.02 0 49 65.0 Call 0.50 0.55 0.60 0.06 0 2,498 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.61 0.74 0.70 0.07 11 1 16.0 Put 0.83 0.93 0.71 -0.13 0 80 17.0 Put 1.04 1.14 1.05 0.01 0 34 18.0 Put 1.29 1.39 1.38 0.09 7 2 19.0 Put 1.60 1.69 1.56 -0.03 0 140 20.0 Put 1.92 2.03 1.95 0.06 50 672 21.0 Put 2.24 2.42 2.19 -0.07 0 411 22.0 Put 2.69 2.81 2.59 -0.06 0 40 23.0 Put 3.10 3.25 3.05 -0.05 0 986 24.0 Put 3.55 3.75 3.65 0.10 1 34 25.0 Put 4.10 4.25 4.32 0.27 22 255 26.0 Put 4.60 4.80 4.55 -0.03 0 213 27.0 Put 5.20 5.40 5.55 0.38 2 457 28.0 Put 5.80 6.15 5.05 -0.72 0 116 29.0 Put 6.40 6.75 6.70 0.31 1 388 30.0 Put 7.10 7.30 7.10 0.10 62 744 31.0 Put 7.80 8.10 7.10 -0.62 0 69 32.0 Put 8.50 8.80 8.80 0.35 5 53 33.0 Put 9.20 9.55 7.45 -1.72 0 285 34.0 Put 9.95 10.30 9.23 -0.66 0 25 35.0 Put 10.70 11.00 10.75 0.08 8 194 36.0 Put 11.45 11.85 11.90 0.45 11 57 37.0 Put 12.35 12.60 12.45 0.22 150 27 38.0 Put 13.15 13.45 12.03 -1.02 0 35 39.0 Put 14.00 14.20 12.70 -1.17 0 29 40.0 Put 14.85 15.05 15.10 0.39 1 443 41.0 Put 15.70 15.90 11.50 -4.06 0 12 42.0 Put 16.55 16.80 14.60 -1.84 0 31 43.0 Put 17.45 17.65 14.33 -2.99 0 41 44.0 Put 18.30 18.65 16.79 -1.41 0 205 45.0 Put 19.25 19.45 17.90 -1.21 0 81 46.0 Put 20.15 20.35 0.00 0.00 0 0 47.0 Put 21.05 21.40 19.50 -1.43 0 2 48.0 Put 22.00 22.20 16.00 -5.85 0 1 49.0 Put 22.80 23.30 0.00 0.00 0 0 50.0 Put 23.65 24.70 23.10 -0.59 0 601 51.0 Put 24.60 25.50 24.00 -0.63 0 110 52.0 Put 25.50 26.55 24.10 -1.47 0 50 53.0 Put 26.20 27.35 20.70 -5.81 0 1 54.0 Put 27.35 28.30 0.00 0.00 0 0 55.0 Put 28.30 29.40 25.95 -2.45 0 1 56.0 Put 29.25 30.35 0.00 0.00 0 0 57.0 Put 30.20 31.35 0.00 0.00 0 0 58.0 Put 31.30 32.25 30.45 -0.83 0 3 59.0 Put 32.10 33.25 0.00 0.00 0 0 60.0 Put 33.15 34.20 31.37 -1.84 0 41 61.0 Put 34.20 35.15 0.00 0.00 0 0 62.0 Put 35.15 35.95 31.23 -3.92 0 10 63.0 Put 36.05 37.05 32.15 -3.97 0 9 64.0 Put 36.90 38.05 0.00 0.00 0 0 65.0 Put 38.05 39.00 36.27 -1.79 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 174 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 7.50 8.25 7.79 -0.54 7 19 23.0 Call 7.25 7.55 9.90 2.19 0 18 24.0 Call 6.75 7.05 9.65 2.46 0 5 25.0 Call 6.25 6.55 7.80 1.12 0 1 26.0 Call 5.75 6.15 5.95 -0.26 1 44 27.0 Call 5.30 5.75 5.51 -0.30 22 88 28.0 Call 4.95 5.35 5.19 -0.23 5 49 29.0 Call 4.55 4.95 4.69 -0.36 20 18 30.0 Call 4.25 4.60 4.45 -0.24 8 184 31.0 Call 3.90 4.30 5.10 0.73 0 21 32.0 Call 3.70 4.00 3.76 -0.29 40 123 33.0 Call 3.35 3.75 3.48 -0.30 2 88 34.0 Call 3.20 3.50 3.17 -0.38 30 142 35.0 Call 3.00 3.25 3.00 -0.32 22 78 36.0 Call 2.78 3.05 3.85 0.72 0 49 37.0 Call 2.59 2.80 2.65 -0.28 3 55 38.0 Call 2.41 2.65 3.85 1.11 0 54 39.0 Call 2.25 2.46 3.10 0.55 0 50 40.0 Call 2.09 2.30 2.25 -0.14 18 307 41.0 Call 1.96 2.16 2.08 -0.17 2 116 42.0 Call 1.83 2.03 3.45 1.35 0 42 43.0 Call 1.71 1.90 2.42 0.46 0 58 44.0 Call 1.60 1.81 2.30 0.45 0 51 45.0 Call 1.50 1.72 1.68 -0.08 3 174 46.0 Call 1.41 1.59 1.56 -0.10 7 43 47.0 Call 1.32 1.51 1.49 -0.07 3 53 48.0 Call 1.25 1.41 1.40 -0.06 4 451 49.0 Call 1.17 1.34 1.34 -0.05 2 12 50.0 Call 1.11 1.27 1.25 -0.07 4 347 51.0 Call 1.04 1.21 1.21 -0.04 2 1 52.0 Call 0.99 1.16 1.29 0.11 0 68 53.0 Call 1.00 1.09 2.50 1.37 0 46 54.0 Call 0.88 1.02 1.03 -0.05 3 15 55.0 Call 0.84 0.99 1.10 0.07 0 272 56.0 Call 0.79 0.94 1.05 0.07 0 78 60.0 Call 0.63 0.79 0.77 0.00 1 360 65.0 Call 0.54 0.66 0.62 -0.08 146 1,968 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.88 2.99 2.88 0.00 19 5 23.0 Put 3.25 3.45 3.41 0.16 10 4 24.0 Put 3.75 3.95 3.85 0.11 2 7 25.0 Put 4.25 4.45 4.47 0.24 1 5 26.0 Put 4.80 5.00 5.15 0.39 1 279 27.0 Put 5.35 5.60 4.95 -0.41 0 6 28.0 Put 6.00 6.10 6.00 0.03 20 43 29.0 Put 6.60 6.90 6.04 -0.57 0 228 30.0 Put 7.25 7.60 7.62 0.38 9 22 31.0 Put 7.95 8.25 7.90 -0.02 0 49 32.0 Put 8.65 8.95 6.59 -2.01 0 50 33.0 Put 9.40 9.70 7.09 -2.24 0 88 34.0 Put 10.15 10.50 9.37 -0.73 0 55 35.0 Put 10.90 11.25 9.57 -1.30 0 29 36.0 Put 11.70 12.05 10.64 -1.04 0 15 37.0 Put 12.50 12.75 12.00 -0.48 0 310 38.0 Put 13.30 13.85 12.13 -1.16 0 32 39.0 Put 14.15 14.40 12.82 -1.27 0 26 40.0 Put 15.00 15.25 15.30 0.37 3 18 41.0 Put 15.85 16.15 16.35 0.56 3 1 42.0 Put 16.75 17.05 0.00 0.00 0 0 43.0 Put 17.60 18.05 12.80 -4.71 0 2 44.0 Put 18.50 18.85 17.75 -0.65 0 3 45.0 Put 19.40 19.80 18.20 -1.10 0 2 46.0 Put 20.20 20.70 0.00 0.00 0 0 47.0 Put 21.20 21.65 0.00 0.00 0 0 48.0 Put 22.05 22.60 20.85 -1.15 0 1 49.0 Put 22.10 23.60 0.00 0.00 0 0 50.0 Put 23.90 24.55 18.55 -5.31 0 2 51.0 Put 24.45 26.05 0.00 0.00 0 0 52.0 Put 25.40 26.85 0.00 0.00 0 0 53.0 Put 25.85 27.75 0.00 0.00 0 0 54.0 Put 26.80 29.20 0.00 0.00 0 0 55.0 Put 28.15 29.60 26.90 -1.66 0 2 56.0 Put 29.10 30.55 27.80 -1.71 0 622 60.0 Put 32.15 35.05 29.20 -4.10 0 18 65.0 Put 37.00 40.35 32.20 -6.03 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 266 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.45 9.30 8.75 -0.47 1 30 23.0 Call 8.30 8.65 12.05 3.32 0 43 24.0 Call 7.85 8.15 10.30 2.06 0 61 25.0 Call 7.35 7.75 10.95 3.10 0 163 26.0 Call 6.95 7.35 9.25 1.79 0 49 27.0 Call 6.60 6.95 6.80 -0.27 10 17 28.0 Call 6.20 6.60 6.43 -0.29 2 3 29.0 Call 5.85 6.25 6.45 0.07 0 30 30.0 Call 5.55 6.00 6.05 -0.01 0 133 31.0 Call 5.25 5.70 6.83 1.07 0 18 32.0 Call 4.95 5.40 5.25 -0.21 2 23 33.0 Call 4.75 5.10 4.85 -0.34 12 196 34.0 Call 4.50 4.85 4.60 -0.33 1 55 35.0 Call 4.30 4.60 4.30 -0.40 5 31 36.0 Call 3.95 4.45 5.20 0.73 0 9 37.0 Call 3.75 4.20 3.86 -0.39 12 34 38.0 Call 3.35 4.10 4.10 0.06 0 37 39.0 Call 3.40 3.75 3.60 -0.26 1 38 40.0 Call 3.25 3.55 3.45 -0.22 5 84 41.0 Call 3.10 3.40 3.80 0.28 0 539 42.0 Call 2.99 3.25 5.30 1.93 0 48 43.0 Call 2.84 3.15 2.95 -0.27 7 122 44.0 Call 2.70 3.05 4.71 1.62 0 91 45.0 Call 2.58 2.87 3.65 0.70 0 128 46.0 Call 2.46 2.72 4.00 1.19 0 4 47.0 Call 2.35 2.64 2.92 0.25 0 31 48.0 Call 2.15 2.48 4.85 2.31 0 5 49.0 Call 2.15 2.42 7.80 5.36 0 4 50.0 Call 2.05 2.28 2.20 -0.14 40 59 51.0 Call 1.90 2.18 3.00 0.75 0 61 52.0 Call 1.88 2.10 2.89 0.74 0 73 53.0 Call 1.75 2.03 2.69 0.62 0 23 54.0 Call 1.69 1.93 0.00 0.00 0 0 55.0 Call 1.64 1.88 2.11 0.17 0 28 56.0 Call 1.59 1.80 1.83 -0.04 2 129 60.0 Call 1.25 1.58 1.45 -0.16 3 40 65.0 Call 1.16 1.38 1.16 -0.12 20 1,946 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.85 4.15 3.95 0.07 13 73 23.0 Put 4.40 4.65 4.24 -0.15 0 27 24.0 Put 4.95 5.15 5.10 0.19 2 28 25.0 Put 5.55 5.75 5.75 0.24 1 25 26.0 Put 6.10 6.40 6.00 -0.12 0 11 27.0 Put 6.75 7.10 6.30 -0.43 0 1 28.0 Put 7.35 7.55 7.45 0.06 19 154 29.0 Put 7.85 8.85 7.44 -0.60 0 11 30.0 Put 8.65 9.55 8.20 -0.52 0 154 31.0 Put 9.35 9.95 8.55 -0.87 0 31 32.0 Put 10.10 10.70 9.27 -0.85 0 234 33.0 Put 10.85 11.30 10.05 -0.80 0 118 34.0 Put 11.60 12.05 11.64 0.05 6 18 35.0 Put 12.35 13.10 11.65 -0.71 0 64 36.0 Put 13.05 13.70 11.94 -1.19 0 10 37.0 Put 13.90 14.50 13.17 -0.74 0 15 38.0 Put 14.60 15.20 13.93 -0.76 0 22 39.0 Put 15.45 16.20 14.70 -0.81 0 30 40.0 Put 16.20 17.10 15.19 -1.13 0 121 41.0 Put 17.05 17.70 17.05 -0.12 0 4 42.0 Put 17.95 18.30 17.04 -0.98 0 221 43.0 Put 18.80 19.20 18.65 -0.22 0 20 44.0 Put 19.65 20.00 19.65 -0.08 0 1 45.0 Put 20.50 20.85 19.47 -1.12 0 38 46.0 Put 21.45 21.70 21.40 -0.05 0 23 47.0 Put 22.30 22.60 22.25 -0.06 0 7 48.0 Put 23.20 23.50 23.05 -0.13 0 1 49.0 Put 24.10 24.40 0.00 0.00 0 0 50.0 Put 24.95 25.30 23.85 -1.13 0 1,166 51.0 Put 25.85 26.20 0.00 0.00 0 0 52.0 Put 26.80 27.10 26.60 -0.18 0 2 53.0 Put 27.70 28.00 0.00 0.00 0 0 54.0 Put 28.60 28.90 0.00 0.00 0 0 55.0 Put 29.50 29.85 28.90 -0.66 0 27 56.0 Put 30.50 30.75 29.35 -1.14 0 1 60.0 Put 34.20 34.60 33.20 -1.03 0 607 65.0 Put 38.20 40.55 38.50 -0.39 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 357 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.90 10.45 0.00 0.00 0 0 23.0 Call 9.10 9.45 0.00 0.00 0 0 24.0 Call 8.65 9.05 0.00 0.00 0 0 25.0 Call 8.25 8.70 0.00 0.00 0 0 26.0 Call 7.85 8.30 0.00 0.00 0 0 27.0 Call 7.40 7.95 0.00 0.00 0 0 28.0 Call 7.10 7.55 7.30 -0.21 4 1 29.0 Call 6.70 7.25 8.60 1.38 0 1 30.0 Call 6.40 6.90 8.33 1.40 0 3 31.0 Call 6.10 6.65 7.50 0.86 0 1 32.0 Call 5.55 6.35 7.47 1.12 0 2 33.0 Call 5.35 6.05 6.20 0.14 0 2 34.0 Call 5.25 5.80 0.00 0.00 0 0 35.0 Call 5.05 5.50 5.25 -0.33 112 8 36.0 Call 4.60 5.25 6.47 1.12 0 1 37.0 Call 4.30 5.10 6.20 1.08 0 2 38.0 Call 4.40 5.05 4.63 -0.37 1 6 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 4.75 5.30 5.05 0.25 13 2 23.0 Put 5.30 5.85 0.00 0.00 0 0 24.0 Put 5.95 6.30 6.20 0.28 1 2 25.0 Put 6.55 7.00 6.70 0.21 1 0 26.0 Put 7.15 7.60 7.10 -0.01 0 1 27.0 Put 7.80 8.25 7.30 -0.52 0 1 28.0 Put 8.40 8.90 7.90 -0.62 0 1 29.0 Put 9.10 9.55 8.60 -0.63 0 1 30.0 Put 9.75 10.45 10.23 0.29 2 1 31.0 Put 10.10 10.95 0.00 0.00 0 0 32.0 Put 10.95 11.80 0.00 0.00 0 0 33.0 Put 11.70 12.40 0.00 0.00 0 0 34.0 Put 12.45 13.15 0.00 0.00 0 0 35.0 Put 13.35 13.95 13.70 0.10 27 0 36.0 Put 14.10 14.65 14.29 -0.07 10 0 37.0 Put 14.80 15.50 0.00 0.00 0 0 38.0 Put 15.15 17.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 378 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.55 14.75 14.80 0.62 0 1 16.0 Call 12.45 13.50 13.05 -0.44 2 72 17.0 Call 11.20 13.45 15.90 3.08 0 18 18.0 Call 11.50 12.60 14.00 1.84 0 32 19.0 Call 11.15 11.55 14.50 3.00 0 48 20.0 Call 10.60 11.05 11.30 0.38 0 376 21.0 Call 10.10 10.50 12.75 2.40 0 94 22.0 Call 9.65 10.10 12.30 2.34 0 49 23.0 Call 9.20 9.60 11.10 1.54 0 49 24.0 Call 8.75 9.25 10.63 1.46 0 6 25.0 Call 8.35 8.75 10.48 1.66 0 382 26.0 Call 7.95 8.40 8.30 -0.16 1 134 27.0 Call 7.55 8.10 7.85 -0.26 1 13 28.0 Call 7.25 7.75 7.50 -0.26 15 133 29.0 Call 6.65 7.40 7.00 -0.41 1 7 30.0 Call 6.55 7.10 6.82 -0.24 96 1,298 31.0 Call 6.30 6.80 6.00 -0.83 4 417 32.0 Call 6.00 6.60 6.40 -0.21 3 170 33.0 Call 5.75 6.30 5.88 -0.50 1 84 34.0 Call 5.20 6.00 6.75 0.60 0 42 35.0 Call 5.30 5.85 4.95 -0.97 8 435 36.0 Call 4.90 5.65 6.80 1.10 0 120 37.0 Call 4.80 5.40 5.60 0.13 0 81 38.0 Call 4.65 5.05 5.50 0.26 0 134 39.0 Call 4.35 5.00 6.00 0.96 0 94 40.0 Call 4.50 4.80 4.58 -0.26 17 989 41.0 Call 4.00 4.65 5.20 0.53 0 166 42.0 Call 3.90 4.45 4.21 -0.30 3 188 43.0 Call 3.85 4.30 4.17 -0.18 1 551 44.0 Call 3.70 4.15 3.96 -0.23 10 1,593 45.0 Call 3.60 4.00 3.80 -0.22 27 3,386 46.0 Call 3.40 3.95 7.25 3.39 0 24 47.0 Call 3.25 3.85 10.20 6.45 0 45 48.0 Call 3.10 3.65 5.65 2.02 0 510 49.0 Call 3.00 3.55 6.06 2.54 0 27 50.0 Call 3.00 3.40 3.30 -0.10 3 1,079 51.0 Call 2.80 3.35 4.70 1.39 0 59 52.0 Call 2.79 3.30 13.15 9.93 0 3 53.0 Call 2.64 3.15 5.75 2.62 0 15 54.0 Call 2.55 3.05 4.25 1.20 0 63 55.0 Call 2.47 2.94 3.46 0.48 0 272 56.0 Call 2.43 2.81 4.75 1.85 0 11 57.0 Call 2.36 2.70 0.00 0.00 0 0 58.0 Call 2.28 2.73 3.30 0.56 0 84 59.0 Call 2.23 2.56 9.20 6.54 0 2 60.0 Call 2.37 2.52 2.45 -0.13 29 1,698 61.0 Call 2.02 2.46 3.68 1.17 0 4 62.0 Call 1.96 2.36 4.70 2.27 0 6 63.0 Call 1.92 2.38 2.92 0.56 0 143 64.0 Call 1.85 2.29 3.80 1.48 0 8 65.0 Call 1.84 2.29 2.05 -0.24 36 3,075 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.80 2.27 1.94 -0.14 0 2 16.0 Put 2.40 2.49 2.32 -0.08 4 193 17.0 Put 2.68 2.97 2.63 -0.12 0 6 18.0 Put 3.10 3.30 2.75 -0.35 0 23 19.0 Put 3.30 3.90 3.54 0.09 2 195 20.0 Put 3.75 4.20 3.95 0.08 0 761 21.0 Put 4.25 5.00 4.35 0.03 0 442 22.0 Put 4.75 5.50 5.00 0.07 0 301 23.0 Put 5.60 6.05 5.75 0.21 1 7 24.0 Put 6.15 6.50 6.30 0.15 7 70 25.0 Put 6.75 7.10 6.90 0.10 1 139 26.0 Put 7.25 7.85 7.30 -0.15 0 36 27.0 Put 7.90 8.50 8.25 0.15 1 34 28.0 Put 8.50 9.15 8.25 -0.50 0 11 29.0 Put 9.20 9.80 8.60 -0.80 0 38 30.0 Put 10.00 10.40 10.44 0.39 1 377 31.0 Put 10.65 11.20 10.35 -0.47 0 95 32.0 Put 11.40 11.95 11.90 0.31 2 115 33.0 Put 11.80 12.70 12.50 0.13 0 17 34.0 Put 12.90 13.45 13.10 -0.04 0 9 35.0 Put 13.55 14.30 13.69 -0.22 6 159 36.0 Put 14.35 15.00 13.60 -1.08 0 31 37.0 Put 15.10 15.75 15.43 -0.02 2 19 38.0 Put 15.95 16.55 16.35 0.13 1 839 39.0 Put 16.75 17.40 17.03 0.01 0 12 40.0 Put 17.55 18.15 18.00 0.19 8 279 41.0 Put 18.30 19.05 18.65 0.00 1 26 42.0 Put 19.25 19.85 15.90 -3.58 0 104 43.0 Put 20.10 20.70 17.98 -2.34 0 3 44.0 Put 20.95 21.55 20.94 -0.21 0 200 45.0 Put 21.80 22.40 20.90 -1.08 0 235 46.0 Put 22.65 23.30 0.00 0.00 0 0 47.0 Put 23.55 24.15 0.00 0.00 0 0 48.0 Put 24.40 25.25 0.00 0.00 0 0 49.0 Put 25.25 25.70 0.00 0.00 0 0 50.0 Put 26.15 26.85 24.98 -1.37 0 74 51.0 Put 27.05 27.55 0.00 0.00 0 0 52.0 Put 27.95 28.45 0.00 0.00 0 0 53.0 Put 28.80 29.25 0.00 0.00 0 0 54.0 Put 29.75 30.20 0.00 0.00 0 0 55.0 Put 30.65 31.10 0.00 0.00 0 0 56.0 Put 31.55 32.00 27.30 -4.53 0 1 57.0 Put 32.45 32.90 0.00 0.00 0 0 58.0 Put 33.35 33.80 0.00 0.00 0 0 59.0 Put 34.30 34.75 0.00 0.00 0 0 60.0 Put 35.20 35.65 35.02 -0.48 0 1,731 61.0 Put 36.10 36.65 33.85 -2.57 0 484 62.0 Put 37.10 37.55 33.19 -4.15 0 288 63.0 Put 38.00 38.45 0.00 0.00 0 0 64.0 Put 38.90 39.40 0.00 0.00 0 0 65.0 Put 39.70 40.90 39.90 -0.29 0 1,394 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 742 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.85 15.65 15.65 -0.24 17 0 16.0 Call 14.15 15.25 14.49 -0.98 6 133 17.0 Call 13.00 16.35 16.80 1.76 0 6 18.0 Call 11.60 15.90 16.45 1.83 0 5 19.0 Call 11.25 15.50 18.00 3.81 0 1 20.0 Call 11.15 14.30 13.00 -0.77 8 709 21.0 Call 11.85 14.50 12.45 -0.97 1 208 22.0 Call 10.05 14.40 14.00 0.93 0 25 23.0 Call 9.70 14.00 14.90 2.18 0 32 24.0 Call 9.30 13.50 11.03 -1.33 1 6 25.0 Call 10.80 11.60 10.70 -1.31 3 1,081 26.0 Call 10.00 11.90 13.10 1.44 0 72 27.0 Call 10.35 11.05 10.50 -0.81 7 30 28.0 Call 9.70 10.55 10.30 -0.70 36 41 29.0 Call 9.00 10.40 10.25 -0.44 47 348 30.0 Call 9.50 10.10 9.60 -0.78 13 782 31.0 Call 8.85 9.95 11.80 1.71 0 376 32.0 Call 8.05 9.25 11.80 2.00 0 126 33.0 Call 6.80 9.75 9.93 0.41 0 85 34.0 Call 8.05 9.25 8.75 -0.48 7 51 35.0 Call 8.00 8.90 8.43 -0.51 1 348 36.0 Call 6.30 9.15 9.95 1.22 0 45 37.0 Call 7.55 9.05 8.30 -0.22 1 95 38.0 Call 6.95 9.30 7.50 -0.82 6 119 39.0 Call 6.05 8.65 7.39 -0.72 20 67 40.0 Call 7.10 8.05 7.45 -0.45 7 1,112 41.0 Call 6.05 7.95 9.15 1.44 0 38 42.0 Call 6.45 7.75 7.00 -0.52 30 247 43.0 Call 5.75 8.40 7.50 0.17 260 315 44.0 Call 5.10 7.50 7.85 0.65 0 60 45.0 Call 6.15 7.30 7.25 0.17 101 350 46.0 Call 4.75 7.20 6.13 -0.82 1 39 47.0 Call 5.10 7.95 7.00 0.18 0 14 48.0 Call 5.90 7.00 13.85 7.16 0 20 49.0 Call 4.30 6.80 21.76 15.19 0 8 50.0 Call 5.70 6.95 6.16 -0.28 4 280 51.0 Call 3.80 6.75 15.00 8.69 0 26 52.0 Call 3.80 6.40 7.20 1.02 0 4 53.0 Call 3.80 6.35 15.50 9.44 0 1 54.0 Call 3.80 6.20 0.00 0.00 0 0 55.0 Call 5.50 6.15 5.67 -0.13 6 108 56.0 Call 4.05 6.20 15.20 9.53 0 35 57.0 Call 3.30 6.15 8.00 2.46 0 4 58.0 Call 4.75 6.55 5.47 0.05 2 23 59.0 Call 4.65 6.35 6.03 0.74 0 13 60.0 Call 4.60 5.60 4.50 -0.66 4 843 61.0 Call 3.50 6.00 5.59 0.56 0 9 62.0 Call 4.40 5.40 4.75 -0.16 17 93 63.0 Call 4.35 5.35 4.73 -0.05 2 257 64.0 Call 3.60 4.95 4.90 0.25 2 52 65.0 Call 4.15 4.70 4.60 0.08 159 3,706 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.90 4.60 0.00 0.00 0 0 16.0 Put 4.05 4.65 4.60 0.62 26 88 17.0 Put 3.60 6.00 5.00 0.45 0 16 18.0 Put 5.15 6.55 5.27 0.15 0 2 19.0 Put 5.10 7.00 5.85 0.16 0 2 20.0 Put 6.05 7.30 6.70 0.45 1 135 21.0 Put 7.05 7.65 7.12 0.23 0 101 22.0 Put 6.35 8.95 6.20 -1.33 0 13 23.0 Put 7.20 9.65 7.00 -1.17 0 17 24.0 Put 7.60 10.00 0.00 0.00 0 0 25.0 Put 8.95 10.30 9.59 0.14 0 1,540 26.0 Put 9.00 11.50 10.20 0.11 1 21 27.0 Put 9.60 12.20 10.80 0.08 0 5 28.0 Put 10.30 12.90 11.60 0.20 0 4 29.0 Put 11.00 13.60 12.75 0.67 0 30 30.0 Put 11.70 14.10 13.00 0.24 0 120 31.0 Put 12.40 15.00 13.60 0.13 0 1 32.0 Put 13.20 15.80 0.00 0.00 0 0 33.0 Put 14.00 16.50 0.00 0.00 0 0 34.0 Put 14.70 17.30 15.90 0.32 0 5 35.0 Put 15.55 18.10 16.77 0.49 2 13 36.0 Put 16.30 18.80 0.00 0.00 0 0 37.0 Put 17.75 19.25 18.27 0.42 1 12 38.0 Put 18.85 21.30 20.00 1.37 1 12 39.0 Put 18.00 22.10 20.60 1.19 0 25 40.0 Put 18.85 22.90 20.00 -0.20 0 906 41.0 Put 19.60 23.75 18.80 -2.20 0 21 42.0 Put 20.50 24.55 20.95 -0.85 0 131 43.0 Put 21.25 25.40 21.00 -1.61 0 19 44.0 Put 22.10 26.35 24.79 1.32 0 40 45.0 Put 23.00 27.10 25.35 1.01 0 2 46.0 Put 23.75 27.95 0.00 0.00 0 0 47.0 Put 24.60 28.75 25.50 -0.57 0 6 48.0 Put 25.50 29.60 0.00 0.00 0 0 49.0 Put 26.50 30.45 0.00 0.00 0 0 50.0 Put 27.20 31.30 27.97 -0.69 0 38 51.0 Put 28.05 32.20 0.00 0.00 0 0 52.0 Put 29.00 33.00 0.00 0.00 0 0 53.0 Put 30.00 33.90 0.00 0.00 0 0 54.0 Put 30.65 34.80 0.00 0.00 0 0 55.0 Put 31.55 35.60 33.90 0.91 0 1 56.0 Put 32.50 36.55 34.60 0.74 0 4 57.0 Put 33.50 37.35 0.00 0.00 0 0 58.0 Put 34.50 38.25 36.59 1.00 0 8 59.0 Put 35.05 39.20 0.00 0.00 0 0 60.0 Put 37.70 39.35 38.00 0.67 1 385 61.0 Put 37.00 40.90 0.00 0.00 0 0 62.0 Put 37.50 42.25 40.25 1.19 0 9 63.0 Put 38.50 43.15 41.10 1.17 0 4 64.0 Put 39.55 44.15 0.00 0.00 0 0 65.0 Put 40.50 45.10 41.00 -0.66 0 218 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 10, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 26.30 26.37 26.41 0.00 0.00 300X100 0.00 0.00 1,773 Mon Jan 10 2022 4:44:20 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 14 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 10.30 10.55 10.20 -0.21 1 4 17.0 Call 9.30 9.60 0.00 0.00 0 0 18.0 Call 8.30 8.55 0.00 0.00 0 0 19.0 Call 7.15 7.60 0.00 0.00 0 0 20.0 Call 6.15 6.55 7.80 1.37 0 3 21.0 Call 5.35 5.60 5.59 0.15 1 1 22.0 Call 4.40 4.60 5.20 0.73 0 6 23.0 Call 3.45 3.65 3.57 0.04 17 4 24.0 Call 2.55 2.73 2.47 -0.17 25 9 25.0 Call 1.83 1.91 1.81 -0.04 463 19 26.0 Call 1.17 1.26 1.21 0.01 1,274 349 27.0 Call 0.68 0.73 0.73 0.03 770 317 28.0 Call 0.39 0.42 0.40 0.00 5,711 1,449 29.0 Call 0.21 0.24 0.24 0.01 1,296 582 30.0 Call 0.11 0.13 0.12 0.00 1,243 1,080 31.0 Call 0.06 0.08 0.08 0.01 247 530 31.5 Call 0.05 0.06 0.06 0.00 10 149 32.0 Call 0.04 0.05 0.04 0.00 213 849 32.5 Call 0.02 0.04 0.04 0.00 137 203 33.0 Call 0.03 0.04 0.04 0.01 405 807 33.5 Call 0.02 0.03 0.04 0.01 17 77 34.0 Call 0.02 0.03 0.03 0.00 109 329 34.5 Call 0.01 0.03 0.02 0.00 3 329 35.0 Call 0.02 0.03 0.02 0.00 205 564 35.5 Call 0.00 0.04 0.03 0.01 1 73 36.0 Call 0.01 0.06 0.03 0.01 11 172 36.5 Call 0.01 0.06 0.02 0.00 2 58 37.0 Call 0.01 0.04 0.02 0.00 19 263 37.5 Call 0.00 0.05 0.03 0.01 0 283 38.0 Call 0.01 0.06 0.03 0.01 0 164 38.5 Call 0.00 0.05 0.03 0.01 0 54 39.0 Call 0.00 0.05 0.02 0.01 1 138 39.5 Call 0.00 0.05 0.02 0.01 10 106 40.0 Call 0.01 0.05 0.02 0.01 3 380 40.5 Call 0.00 0.03 0.02 0.01 0 109 41.0 Call 0.00 0.05 0.02 0.01 0 501 41.5 Call 0.00 0.05 0.02 0.01 0 17 42.0 Call 0.00 0.02 0.01 0.00 29 47 43.0 Call 0.00 0.03 0.02 0.01 0 21 45.0 Call 0.00 0.01 0.02 0.02 0 265 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.02 0.02 0.00 3 122 17.0 Put 0.01 0.03 0.02 0.00 22 8 18.0 Put 0.02 0.03 0.02 0.00 31 3 19.0 Put 0.02 0.03 0.03 0.00 27 4 20.0 Put 0.04 0.05 0.04 0.00 97 174 21.0 Put 0.05 0.07 0.06 0.00 92 83 22.0 Put 0.09 0.10 0.10 0.00 380 393 23.0 Put 0.14 0.17 0.15 0.00 1,328 3,559 24.0 Put 0.26 0.29 0.27 0.00 2,290 4,678 25.0 Put 0.47 0.50 0.51 0.03 5,728 7,711 26.0 Put 0.81 0.87 0.81 -0.03 2,313 5,667 27.0 Put 1.32 1.39 1.34 0.00 846 5,296 28.0 Put 2.00 2.10 2.00 -0.04 352 3,259 29.0 Put 2.78 2.92 2.75 -0.11 135 5,550 30.0 Put 3.65 3.90 3.75 -0.01 132 826 31.0 Put 4.60 4.80 4.69 -0.02 24 135 31.5 Put 5.10 5.40 5.45 0.25 1 100 32.0 Put 5.60 5.75 5.70 0.01 29 132 32.5 Put 6.05 6.35 5.24 -0.94 0 43 33.0 Put 6.60 6.85 6.63 -0.04 3 111 33.5 Put 7.05 7.30 7.70 0.53 20 33 34.0 Put 7.55 7.80 7.66 -0.01 1 52 34.5 Put 8.05 8.40 7.55 -0.61 0 17 35.0 Put 8.55 8.80 8.59 -0.07 1 115 35.5 Put 9.05 9.30 8.42 -0.74 0 43 36.0 Put 9.50 9.85 9.77 0.11 5 67 36.5 Put 10.05 10.30 7.04 -3.12 0 18 37.0 Put 10.50 10.85 10.71 0.05 10 39 37.5 Put 11.00 11.30 8.02 -3.14 0 27 38.0 Put 11.50 11.75 10.15 -1.51 0 46 38.5 Put 12.05 12.30 10.79 -1.37 0 39 39.0 Put 12.50 12.80 12.72 0.07 3 83 39.5 Put 13.00 13.25 13.25 0.10 2 10 40.0 Put 13.45 13.80 13.00 -0.65 0 52 40.5 Put 14.00 14.30 8.50 -5.65 0 12 41.0 Put 14.50 14.90 13.28 -1.37 0 11 41.5 Put 15.05 15.35 14.50 -0.65 0 3 42.0 Put 15.50 15.80 14.25 -1.40 0 8 43.0 Put 16.55 16.80 12.40 -4.25 0 1 45.0 Put 18.40 18.85 17.78 -0.86 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 11 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 10.35 10.45 14.75 4.33 0 2 17.0 Call 9.35 9.50 12.09 2.66 0 10 18.0 Call 8.35 8.55 9.05 0.61 0 3 19.0 Call 7.35 7.50 7.05 -0.41 3 29 20.0 Call 6.40 6.55 7.01 0.52 0 144 21.0 Call 5.45 5.60 6.80 1.26 0 2 22.0 Call 4.55 4.70 4.20 -0.42 2 2 22.5 Call 4.10 4.25 14.80 10.62 0 3 23.0 Call 3.65 3.80 3.80 0.05 23 23 24.0 Call 2.87 2.97 2.83 -0.11 26 13 25.0 Call 2.19 2.26 2.14 -0.09 102 600 26.0 Call 1.58 1.64 1.62 0.00 220 86 27.0 Call 1.12 1.17 1.16 0.01 384 893 28.0 Call 0.76 0.81 0.81 0.03 879 737 29.0 Call 0.51 0.54 0.53 0.00 994 924 30.0 Call 0.34 0.37 0.36 0.00 537 2,286 31.0 Call 0.23 0.25 0.24 0.00 306 1,452 31.5 Call 0.19 0.21 0.19 -0.01 9 221 32.0 Call 0.16 0.17 0.16 0.00 306 1,435 32.5 Call 0.12 0.15 0.14 0.00 3 93 33.0 Call 0.11 0.12 0.12 0.00 78 832 33.5 Call 0.08 0.11 0.09 0.00 3 278 34.0 Call 0.07 0.09 0.09 0.01 56 3,087 34.5 Call 0.06 0.08 0.07 0.00 10 73 35.0 Call 0.06 0.07 0.07 0.01 148 2,172 36.0 Call 0.04 0.05 0.05 0.00 123 470 37.0 Call 0.03 0.04 0.04 0.00 54 1,726 38.0 Call 0.02 0.04 0.03 0.00 53 959 39.0 Call 0.02 0.03 0.05 0.02 18 1,979 40.0 Call 0.02 0.03 0.02 0.00 114 3,197 41.0 Call 0.01 0.03 0.02 0.00 6 883 42.0 Call 0.00 0.03 0.02 0.00 7 461 43.0 Call 0.01 0.03 0.01 -0.01 84 444 44.0 Call 0.01 0.03 0.02 0.00 41 346 45.0 Call 0.00 0.03 0.02 0.00 7 3,272 46.0 Call 0.00 0.03 0.04 0.02 3 602 47.0 Call 0.00 0.03 0.02 0.01 0 421 48.0 Call 0.00 0.03 0.02 0.01 0 260 49.0 Call 0.01 0.03 0.03 0.02 0 314 50.0 Call 0.01 0.02 0.02 0.01 1 1,111 55.0 Call 0.01 0.02 0.01 0.01 4 3,688 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.03 0.04 0.06 0.03 334 2,301 17.0 Put 0.04 0.05 0.05 0.00 220 220 18.0 Put 0.05 0.06 0.08 0.02 72 264 19.0 Put 0.06 0.11 0.08 0.00 197 518 20.0 Put 0.10 0.12 0.10 -0.01 11,222 2,165 21.0 Put 0.15 0.17 0.17 0.01 196 74 22.0 Put 0.23 0.26 0.25 0.00 310 535 22.5 Put 0.29 0.33 0.31 0.00 37 315 23.0 Put 0.36 0.39 0.40 0.03 2,802 1,016 24.0 Put 0.55 0.59 0.57 0.00 426 508 25.0 Put 0.85 0.87 0.84 -0.02 703 4,224 26.0 Put 1.22 1.28 1.23 -0.02 7,862 1,461 27.0 Put 1.75 1.80 1.75 -0.03 1,022 2,098 28.0 Put 2.39 2.45 2.39 -0.03 131 1,573 29.0 Put 3.10 3.20 3.20 0.04 1,977 2,753 30.0 Put 3.95 4.05 3.95 -0.04 1,852 3,620 31.0 Put 4.80 4.95 4.90 0.02 19 755 31.5 Put 5.25 5.40 5.35 0.01 10 11 32.0 Put 5.75 5.85 5.75 -0.05 8 608 32.5 Put 6.15 6.35 5.55 -0.72 0 8 33.0 Put 6.65 6.80 6.75 0.00 34 395 33.5 Put 7.15 7.30 4.75 -2.48 0 6 34.0 Put 7.65 7.80 7.95 0.23 9 222 34.5 Put 8.15 8.40 7.52 -0.69 0 7 35.0 Put 8.65 8.75 8.70 0.00 17 1,412 36.0 Put 9.60 9.75 9.82 0.14 6 199 37.0 Put 10.60 10.75 10.88 0.21 16 293 38.0 Put 11.60 11.75 11.92 0.25 61 183 39.0 Put 12.55 12.80 12.65 -0.01 102 136 40.0 Put 13.55 13.70 13.76 0.10 34 424 41.0 Put 14.55 14.75 13.22 -1.44 0 103 42.0 Put 15.55 16.10 14.86 -0.80 0 64 43.0 Put 16.55 16.75 16.60 -0.06 1 36 44.0 Put 17.60 18.05 15.22 -2.44 0 185 45.0 Put 18.55 19.10 17.95 -0.70 0 107 46.0 Put 19.55 20.15 16.03 -3.62 0 24 47.0 Put 20.55 21.35 12.30 -8.35 0 9 48.0 Put 21.55 21.75 12.50 -9.15 0 5 49.0 Put 22.55 22.70 13.90 -8.75 0 1 50.0 Put 23.55 24.10 24.13 0.48 3 39 55.0 Put 28.45 28.95 25.56 -3.08 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 6.45 6.65 10.40 3.85 0 17 21.0 Call 5.55 5.70 0.00 0.00 0 0 22.0 Call 4.70 4.90 0.00 0.00 0 0 23.0 Call 3.85 4.05 6.70 2.76 0 40 24.0 Call 3.10 3.30 3.25 0.06 2 5 25.0 Call 2.48 2.57 2.46 -0.05 1 107 26.0 Call 1.91 1.99 1.97 0.01 156 10 27.0 Call 1.44 1.52 1.53 0.05 263 40 27.5 Call 1.26 1.30 1.30 0.02 74 20 28.0 Call 1.09 1.13 1.11 0.00 241 45 28.5 Call 0.93 0.99 0.93 -0.03 237 11 29.0 Call 0.81 0.86 0.83 0.00 541 279 29.5 Call 0.69 0.74 0.75 0.04 216 45 30.0 Call 0.60 0.64 0.62 0.00 549 213 30.5 Call 0.51 0.55 0.54 0.01 15 266 31.0 Call 0.44 0.48 0.47 0.01 23 1,267 31.5 Call 0.38 0.43 0.35 -0.05 50 219 32.0 Call 0.33 0.37 0.34 -0.01 135 446 32.5 Call 0.28 0.32 0.28 -0.02 6 280 33.0 Call 0.24 0.28 0.26 0.00 24 394 33.5 Call 0.20 0.25 0.23 0.01 3 462 34.0 Call 0.16 0.21 0.20 0.01 20 378 34.5 Call 0.14 0.19 0.18 0.01 17 264 35.0 Call 0.13 0.16 0.15 0.00 37 392 35.5 Call 0.11 0.14 0.13 0.00 9 31 36.0 Call 0.11 0.13 0.11 -0.01 51 139 36.5 Call 0.09 0.12 0.16 0.06 0 28 37.0 Call 0.08 0.10 0.08 -0.01 14 206 38.0 Call 0.06 0.09 0.09 0.01 1 194 39.0 Call 0.05 0.07 0.09 0.03 0 56 40.0 Call 0.04 0.06 0.05 0.00 6 214 41.0 Call 0.03 0.06 0.07 0.03 0 27 42.0 Call 0.03 0.05 0.03 -0.01 53 64 43.0 Call 0.02 0.05 0.05 0.01 0 77 45.0 Call 0.01 0.04 0.03 0.00 7 215 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.16 0.20 0.17 -0.01 125 113 21.0 Put 0.26 0.29 0.31 0.04 160 217 22.0 Put 0.38 0.43 0.46 0.05 239 75 23.0 Put 0.57 0.60 0.63 0.05 501 413 24.0 Put 0.81 0.86 0.95 0.12 79 250 25.0 Put 1.14 1.18 1.16 0.00 551 427 26.0 Put 1.57 1.64 1.58 -0.03 299 430 27.0 Put 2.09 2.16 2.21 0.08 326 129 27.5 Put 2.40 2.48 2.54 0.11 24 152 28.0 Put 2.70 2.81 2.74 -0.02 76 139 28.5 Put 3.05 3.15 3.25 0.14 2 76 29.0 Put 3.40 3.55 3.60 0.11 7 104 29.5 Put 3.75 3.95 3.82 -0.05 10 26 30.0 Put 4.15 4.35 4.30 0.03 135 163 30.5 Put 4.55 4.75 4.66 -0.02 1 25 31.0 Put 5.00 5.25 5.47 0.36 1 71 31.5 Put 5.45 5.65 5.70 0.14 25 9 32.0 Put 5.90 6.05 5.33 -0.67 0 36 32.5 Put 6.35 6.50 6.60 0.15 49 64 33.0 Put 6.75 6.95 6.86 -0.05 26 67 33.5 Put 7.30 7.45 5.52 -1.86 0 10 34.0 Put 7.65 8.10 7.92 0.08 11 80 34.5 Put 8.15 8.40 5.61 -2.71 0 1 35.0 Put 8.65 8.85 8.94 0.14 42 70 35.5 Put 9.20 9.35 6.63 -2.65 0 19 36.0 Put 9.65 9.85 9.90 0.13 2 43 36.5 Put 10.15 10.30 10.30 0.04 13 2 37.0 Put 10.65 10.80 10.84 0.09 6 59 38.0 Put 11.60 11.80 11.87 0.14 18 28 39.0 Put 12.60 12.95 12.82 0.11 3 25 40.0 Put 13.55 13.85 10.75 -2.95 0 19 41.0 Put 14.60 15.00 11.19 -3.51 0 3 42.0 Put 15.55 15.80 12.20 -3.49 0 7 43.0 Put 16.50 16.80 13.40 -3.29 0 9 45.0 Put 18.55 18.75 15.87 -2.81 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.50 6.80 6.10 -0.53 1 1 21.0 Call 5.65 5.90 0.00 0.00 0 0 22.0 Call 4.85 5.00 8.65 3.72 0 2 23.0 Call 4.05 4.25 0.00 0.00 0 0 24.0 Call 3.35 3.55 0.00 0.00 0 0 25.0 Call 2.75 2.88 2.90 0.11 10 23 26.0 Call 2.20 2.34 2.16 -0.11 11 9 26.5 Call 1.96 2.09 2.02 0.00 26 0 27.0 Call 1.74 1.86 1.76 -0.04 99 103 27.5 Call 1.55 1.64 1.50 -0.09 7 38 28.0 Call 1.36 1.46 1.50 0.09 10 13 28.5 Call 1.22 1.29 1.24 -0.01 3 52 29.0 Call 1.08 1.15 1.10 -0.01 11 18 29.5 Call 0.95 1.02 1.34 0.35 0 34 30.0 Call 0.83 0.91 0.83 -0.04 12 58 30.5 Call 0.73 0.81 0.74 -0.03 2 17 31.0 Call 0.65 0.71 0.68 0.00 9 25 31.5 Call 0.57 0.63 0.52 -0.08 4 12 32.0 Call 0.50 0.57 0.53 0.00 23 29 32.5 Call 0.45 0.50 0.47 0.00 3 23 33.0 Call 0.39 0.45 0.42 0.00 4 154 33.5 Call 0.35 0.41 0.38 0.00 4 21 34.0 Call 0.30 0.36 0.33 0.00 7 61 34.5 Call 0.27 0.33 0.29 -0.01 1 14 35.0 Call 0.24 0.30 0.26 -0.01 4 109 35.5 Call 0.21 0.27 0.35 0.11 0 3 36.0 Call 0.19 0.24 0.23 0.01 6 94 36.5 Call 0.17 0.22 0.26 0.06 0 35 37.0 Call 0.15 0.20 0.19 0.01 7 22 38.0 Call 0.12 0.16 0.15 0.01 8 55 39.0 Call 0.10 0.14 0.20 0.08 0 10 40.0 Call 0.05 0.13 0.08 -0.02 6 67 41.0 Call 0.03 0.14 0.22 0.14 0 83 42.0 Call 0.02 0.13 0.10 0.03 1 113 43.0 Call 0.05 0.09 0.16 0.09 0 4 45.0 Call 0.05 0.07 0.08 0.02 1 50 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.25 0.31 0.30 0.02 89 128 21.0 Put 0.38 0.43 0.47 0.06 2 24 22.0 Put 0.55 0.62 0.60 0.01 117 30 23.0 Put 0.76 0.83 0.83 0.04 29 68 24.0 Put 1.05 1.14 1.15 0.05 27 51 25.0 Put 1.41 1.50 1.54 0.09 124 194 26.0 Put 1.86 2.00 1.94 0.01 194 188 26.5 Put 2.11 2.27 2.23 0.04 3 12 27.0 Put 2.39 2.49 2.53 0.07 23 54 27.5 Put 2.68 2.80 2.88 0.12 2 33 28.0 Put 3.00 3.10 3.21 0.14 13 32 28.5 Put 3.30 3.45 3.43 0.01 1 136 29.0 Put 3.65 3.80 3.80 0.02 25 54 29.5 Put 4.05 4.20 4.52 0.37 5 67 30.0 Put 4.45 4.60 4.53 -0.01 7 67 30.5 Put 4.80 5.00 5.04 0.10 7 24 31.0 Put 5.25 5.40 3.43 -1.92 0 9 31.5 Put 5.65 5.80 5.91 0.14 7 1 32.0 Put 6.10 6.25 6.33 0.13 5 12 32.5 Put 6.50 6.70 0.00 0.00 0 0 33.0 Put 6.95 7.15 7.11 0.02 11 22 33.5 Put 7.45 7.60 6.76 -0.78 0 4 34.0 Put 7.90 8.05 8.14 0.14 10 17 34.5 Put 8.35 8.50 0.00 0.00 0 0 35.0 Put 8.80 9.00 9.22 0.28 7 7 35.5 Put 9.25 9.70 6.36 -3.05 0 3 36.0 Put 9.65 10.05 9.85 -0.03 3 1 36.5 Put 10.20 10.60 10.42 0.06 1 0 37.0 Put 10.15 11.20 7.50 -3.34 0 1 38.0 Put 11.55 11.95 11.90 0.09 5 0 39.0 Put 12.60 12.90 12.95 0.17 3 5 40.0 Put 13.60 14.00 10.80 -2.96 0 7 41.0 Put 14.60 14.95 0.00 0.00 0 0 42.0 Put 15.60 15.95 15.67 -0.07 2 1 43.0 Put 16.50 16.90 0.00 0.00 0 0 45.0 Put 18.45 19.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.65 6.85 0.00 0.00 0 0 21.0 Call 5.80 6.00 0.00 0.00 0 0 22.0 Call 5.00 5.15 0.00 0.00 0 0 23.0 Call 4.25 4.45 0.00 0.00 0 0 24.0 Call 3.55 3.80 0.00 0.00 0 0 25.0 Call 3.00 3.15 0.00 0.00 0 0 25.5 Call 2.72 2.85 3.30 0.53 0 1 26.0 Call 2.46 2.61 3.05 0.52 0 11 26.5 Call 2.22 2.35 2.64 0.35 0 38 27.0 Call 2.00 2.14 2.01 -0.06 10 32 27.5 Call 1.81 1.93 0.00 0.00 0 0 28.0 Call 1.63 1.73 1.68 0.00 5 4 28.5 Call 1.47 1.57 0.00 0.00 0 0 29.0 Call 1.32 1.40 1.32 -0.04 1 1 29.5 Call 1.19 1.26 1.22 0.00 5 0 30.0 Call 1.07 1.14 1.07 -0.04 3 6 30.5 Call 0.96 1.03 1.25 0.25 0 16 31.0 Call 0.85 0.93 0.80 -0.09 5 2 31.5 Call 0.76 0.84 1.05 0.25 0 3 32.0 Call 0.68 0.75 0.69 -0.03 12 23 32.5 Call 0.62 0.68 0.65 0.00 11 4 33.0 Call 0.56 0.62 0.61 0.02 2 5 33.5 Call 0.49 0.56 0.52 -0.01 3 6 34.0 Call 0.44 0.50 0.51 0.04 1 1,010 34.5 Call 0.39 0.46 0.00 0.00 0 0 35.0 Call 0.37 0.43 0.43 0.03 55 623 35.5 Call 0.33 0.39 0.35 -0.01 9 0 36.0 Call 0.30 0.36 0.32 -0.01 12 2 37.0 Call 0.25 0.30 0.35 0.08 0 17 38.0 Call 0.19 0.27 0.29 0.06 0 4 39.0 Call 0.17 0.22 0.22 0.03 14 70 40.0 Call 0.15 0.19 0.18 0.01 3 80 41.0 Call 0.12 0.17 0.00 0.00 0 0 42.0 Call 0.10 0.17 0.13 0.00 1 4 43.0 Call 0.05 0.17 0.23 0.11 0 30 45.0 Call 0.05 0.14 0.11 0.01 95 1 Strike 20.00 21.00 22.00 23.00 24.00 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.36 0.43 0.42 0.03 15 4 21.0 Put 0.50 0.57 0.54 0.00 8 70 22.0 Put 0.70 0.77 0.80 0.06 2 4 23.0 Put 0.96 1.03 1.10 0.10 6 3 24.0 Put 1.28 1.35 1.31 0.00 18 37 25.0 Put 1.66 1.76 1.73 0.02 86 141 25.5 Put 1.89 1.99 1.93 -0.01 5 5 26.0 Put 2.13 2.27 2.21 0.01 27 7 26.5 Put 2.39 2.54 2.46 0.00 29 25 27.0 Put 2.67 2.82 2.73 -0.01 25 25 27.5 Put 2.97 3.10 3.00 -0.04 1 2 28.0 Put 3.25 3.40 3.43 0.08 7 61 28.5 Put 3.60 3.75 3.25 -0.44 0 4 29.0 Put 3.95 4.10 4.05 0.01 21 25 29.5 Put 4.30 4.50 0.00 0.00 0 0 30.0 Put 4.65 4.85 4.78 0.00 13 13 30.5 Put 5.05 5.20 0.00 0.00 0 0 31.0 Put 5.45 5.65 5.65 0.08 9 2 31.5 Put 5.85 6.05 0.00 0.00 0 0 32.0 Put 6.25 6.45 4.61 -1.78 0 3 32.5 Put 6.70 6.90 6.85 0.02 16 22 33.0 Put 7.15 7.30 7.10 -0.17 1 29 33.5 Put 7.60 7.80 7.65 -0.05 1 0 34.0 Put 8.05 8.20 7.56 -0.59 0 32 34.5 Put 8.40 8.75 8.81 0.20 1 1 35.0 Put 8.90 9.15 8.65 -0.42 0 12 35.5 Put 9.35 9.65 0.00 0.00 0 0 36.0 Put 9.85 10.05 9.42 -0.59 0 1 37.0 Put 10.80 11.00 10.49 -0.46 0 1 38.0 Put 11.65 12.20 0.00 0.00 0 0 39.0 Put 12.75 13.10 12.29 -0.58 0 1 40.0 Put 13.65 14.10 0.00 0.00 0 0 41.0 Put 14.60 15.00 12.43 -2.39 0 1 42.0 Put 15.55 16.00 0.00 0.00 0 0 43.0 Put 16.55 16.95 0.00 0.00 0 0 45.0 Put 18.55 19.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 39 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 9.45 9.60 0.00 0.00 0 0 18.0 Call 8.10 8.70 0.00 0.00 0 0 19.0 Call 7.65 7.85 0.00 0.00 0 0 20.0 Call 6.75 6.90 6.70 -0.15 84 14 21.0 Call 5.95 6.10 5.75 -0.28 12 0 22.0 Call 5.20 5.30 5.70 0.46 0 33 23.0 Call 4.45 4.65 5.22 0.68 0 2 24.0 Call 3.80 3.95 4.30 0.42 0 2 25.0 Call 3.20 3.40 3.25 -0.03 223 60 26.0 Call 2.73 2.81 2.81 0.03 183 104 27.0 Call 2.28 2.36 2.31 -0.01 83 1,531 28.0 Call 1.89 1.98 1.95 0.01 98 527 29.0 Call 1.57 1.63 1.60 0.00 138 444 30.0 Call 1.30 1.36 1.34 0.01 305 539 31.0 Call 1.08 1.14 1.08 -0.03 213 278 32.0 Call 0.89 0.95 0.93 0.01 28 905 33.0 Call 0.73 0.78 0.78 0.03 87 231 34.0 Call 0.61 0.66 0.62 -0.01 272 481 35.0 Call 0.51 0.56 0.52 -0.01 595 805 36.0 Call 0.43 0.46 0.45 0.00 148 234 37.0 Call 0.37 0.40 0.39 0.01 87 326 38.0 Call 0.31 0.33 0.33 0.01 148 351 39.0 Call 0.27 0.29 0.26 -0.02 18 213 40.0 Call 0.23 0.25 0.23 -0.01 149 1,103 41.0 Call 0.18 0.22 0.20 0.00 6 18 42.0 Call 0.17 0.19 0.16 -0.02 2 164 43.0 Call 0.15 0.17 0.17 0.01 15 84 44.0 Call 0.13 0.16 0.18 0.04 0 5 45.0 Call 0.12 0.14 0.13 0.00 2 35 46.0 Call 0.11 0.13 0.20 0.08 0 84 47.0 Call 0.10 0.12 0.18 0.07 0 64 48.0 Call 0.09 0.11 0.18 0.08 0 253 49.0 Call 0.08 0.10 0.09 0.00 2 378 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.18 0.20 0.20 0.01 56 252 18.0 Put 0.26 0.28 0.28 0.01 2 48 19.0 Put 0.36 0.39 0.39 0.01 30 18 20.0 Put 0.48 0.51 0.51 0.01 192 694 21.0 Put 0.65 0.70 0.73 0.05 186 342 22.0 Put 0.87 0.91 0.90 0.01 234 534 23.0 Put 1.16 1.22 1.18 -0.01 140 339 24.0 Put 1.50 1.57 1.53 0.00 87 344 25.0 Put 1.91 1.97 1.90 -0.04 587 1,017 26.0 Put 2.39 2.48 2.38 -0.05 1,793 904 27.0 Put 2.94 3.00 3.06 0.08 144 463 28.0 Put 3.50 3.65 3.68 0.09 28 290 29.0 Put 4.20 4.30 4.20 -0.06 300 361 30.0 Put 4.90 5.05 4.99 0.00 77 268 31.0 Put 5.70 5.85 5.75 -0.02 232 659 32.0 Put 6.45 6.65 6.67 0.09 1 137 33.0 Put 7.30 7.50 7.38 -0.04 20 71 34.0 Put 8.25 8.35 8.41 0.11 8 55 35.0 Put 9.10 9.30 9.14 -0.06 10 127 36.0 Put 10.00 10.15 10.22 0.11 7 71 37.0 Put 11.00 11.10 11.23 0.19 3 54 38.0 Put 11.90 12.05 12.00 0.02 1 54 39.0 Put 12.60 13.00 13.27 0.33 3 11 40.0 Put 13.80 14.00 14.10 0.20 4 96 41.0 Put 14.75 14.95 15.13 0.27 6 12 42.0 Put 15.70 15.95 14.97 -0.87 0 24 43.0 Put 16.75 16.90 16.10 -0.72 0 20 44.0 Put 17.75 17.85 15.00 -2.81 0 3 45.0 Put 18.70 19.05 18.10 -0.69 0 3 46.0 Put 19.70 19.85 0.00 0.00 0 0 47.0 Put 20.70 20.85 0.00 0.00 0 0 48.0 Put 21.65 21.85 0.00 0.00 0 0 49.0 Put 22.70 22.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.80 7.15 0.00 0.00 0 0 21.0 Call 6.05 6.30 0.00 0.00 0 0 22.0 Call 5.30 5.50 0.00 0.00 0 0 23.0 Call 4.60 4.80 0.00 0.00 0 0 24.0 Call 3.95 4.15 4.65 0.53 0 2 24.5 Call 3.65 3.90 0.00 0.00 0 0 25.0 Call 3.40 3.55 4.00 0.48 0 1 25.5 Call 3.15 3.35 3.00 -0.27 3 0 26.0 Call 2.91 3.20 2.98 -0.03 3 0 26.5 Call 2.68 2.79 2.64 -0.11 1 0 27.0 Call 2.44 2.58 2.48 -0.03 1 0 27.5 Call 2.26 2.33 2.59 0.29 1 0 28.0 Call 2.08 2.15 0.00 0.00 0 0 28.5 Call 1.91 1.98 0.00 0.00 0 0 29.0 Call 1.75 1.82 1.79 0.00 22 0 29.5 Call 1.61 1.68 1.68 0.03 5 0 30.0 Call 1.47 1.54 1.50 -0.01 10 65 30.5 Call 1.35 1.42 1.42 0.04 2 0 31.0 Call 1.24 1.33 1.30 0.01 13 0 31.5 Call 1.14 1.23 1.08 -0.10 1 0 32.0 Call 1.04 1.13 1.09 0.00 16 0 32.5 Call 0.96 1.05 0.00 0.00 0 0 33.0 Call 0.88 0.97 0.00 0.00 0 0 33.5 Call 0.81 0.89 0.86 0.01 1 0 34.0 Call 0.73 0.82 0.72 -0.05 10 2 35.0 Call 0.63 0.70 0.64 -0.03 9 0 36.0 Call 0.53 0.61 0.00 0.00 0 0 37.0 Call 0.46 0.53 0.42 -0.08 40 0 40.0 Call 0.26 0.35 0.00 0.00 0 0 Strike 20.00 21.00 22.00 23.00 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.57 0.62 0.60 0.00 15 0 21.0 Put 0.77 0.85 0.75 -0.06 50 0 22.0 Put 1.01 1.10 1.10 0.05 22 0 23.0 Put 1.33 1.40 1.59 0.22 8 0 24.0 Put 1.67 1.78 1.74 0.01 42 6 24.5 Put 1.88 1.94 1.95 0.04 14 1 25.0 Put 2.08 2.16 2.15 0.03 12 13 25.5 Put 2.34 2.40 0.00 0.00 0 0 26.0 Put 2.56 2.65 2.65 0.04 6 1 26.5 Put 2.85 2.92 2.60 -0.25 0 1 27.0 Put 3.10 3.20 3.16 0.05 1 4 27.5 Put 3.40 3.55 0.00 0.00 0 0 28.0 Put 3.70 3.85 3.82 0.10 3 1 28.5 Put 4.05 4.20 0.00 0.00 0 0 29.0 Put 4.35 4.55 4.61 0.22 1 1 29.5 Put 4.75 4.90 4.77 0.02 4 0 30.0 Put 5.05 5.25 5.24 0.13 3 0 30.5 Put 5.45 5.65 0.00 0.00 0 0 31.0 Put 5.85 6.05 0.00 0.00 0 0 31.5 Put 6.20 6.45 0.00 0.00 0 0 32.0 Put 6.65 6.85 0.00 0.00 0 0 32.5 Put 7.05 7.25 0.00 0.00 0 0 33.0 Put 7.45 7.70 6.89 -0.64 0 4 33.5 Put 7.95 8.10 8.17 0.22 1 0 34.0 Put 8.30 8.60 0.00 0.00 0 0 35.0 Put 9.15 9.45 9.25 -0.02 1 0 36.0 Put 10.00 10.30 0.00 0.00 0 0 37.0 Put 10.90 11.25 0.00 0.00 0 0 40.0 Put 13.75 14.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 67 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 11.00 11.85 0.00 0.00 0 0 16.0 Call 10.10 10.85 10.50 -0.14 4 47 17.0 Call 9.20 10.05 9.60 -0.15 4 54 18.0 Call 8.60 9.05 8.81 -0.07 7 0 19.0 Call 7.55 8.30 0.00 0.00 0 0 20.0 Call 7.00 7.40 7.20 -0.06 9 480 21.0 Call 6.45 6.65 9.80 3.29 0 81 22.0 Call 5.80 5.95 5.83 0.02 5 8 23.0 Call 5.10 5.30 4.90 -0.26 51 62 24.0 Call 4.50 4.75 5.18 0.61 0 99 25.0 Call 4.00 4.15 4.00 -0.03 385 622 26.0 Call 3.50 3.65 3.55 -0.03 71 67 27.0 Call 3.05 3.20 3.09 -0.04 95 368 28.0 Call 2.71 2.80 2.73 -0.03 1,857 381 29.0 Call 2.37 2.46 2.36 -0.05 425 946 30.0 Call 2.06 2.17 2.09 -0.03 2,069 4,257 31.0 Call 1.80 1.91 1.82 -0.04 148 511 32.0 Call 1.57 1.68 1.59 -0.04 151 476 33.0 Call 1.38 1.48 1.38 -0.04 86 180 34.0 Call 1.21 1.30 1.22 -0.04 147 491 35.0 Call 1.06 1.15 1.11 0.00 151 2,174 36.0 Call 0.94 1.03 0.97 -0.01 96 885 37.0 Call 0.82 0.91 0.87 0.00 29 444 38.0 Call 0.74 0.81 0.78 0.00 59 1,077 39.0 Call 0.66 0.74 0.68 -0.02 48 676 40.0 Call 0.58 0.66 0.61 -0.01 264 3,466 41.0 Call 0.53 0.61 0.56 -0.01 13 441 42.0 Call 0.48 0.55 0.50 -0.02 19 1,471 43.0 Call 0.43 0.50 0.49 0.03 15 997 44.0 Call 0.39 0.46 0.42 0.00 22 3,482 45.0 Call 0.36 0.42 0.40 0.01 103 17,819 46.0 Call 0.33 0.39 0.56 0.20 1 210 47.0 Call 0.30 0.36 0.46 0.13 0 1,346 48.0 Call 0.27 0.35 0.33 0.02 4 193 49.0 Call 0.25 0.31 0.30 0.02 4 98 50.0 Call 0.25 0.29 0.26 -0.01 25 5,079 51.0 Call 0.22 0.27 0.28 0.03 0 109 52.0 Call 0.21 0.26 0.27 0.04 0 182 53.0 Call 0.19 0.24 0.29 0.07 0 93 54.0 Call 0.18 0.23 0.40 0.19 0 294 55.0 Call 0.18 0.22 0.20 0.00 32 2,229 56.0 Call 0.15 0.21 0.24 0.05 0 722 57.0 Call 0.16 0.20 0.21 0.03 0 98 58.0 Call 0.14 0.19 0.20 0.03 0 237 59.0 Call 0.15 0.19 0.20 0.04 0 60 60.0 Call 0.14 0.18 0.16 0.00 8 6,001 61.0 Call 0.12 0.17 0.15 0.00 102 164 62.0 Call 0.13 0.17 0.34 0.19 0 164 63.0 Call 0.12 0.16 0.44 0.30 0 44 64.0 Call 0.12 0.16 0.13 -0.01 2 410 65.0 Call 0.13 0.15 0.13 -0.01 886 11,707 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.21 0.27 0.26 0.02 22 4 16.0 Put 0.30 0.35 0.32 0.00 151 1,069 17.0 Put 0.40 0.48 0.45 0.01 64 671 18.0 Put 0.54 0.61 0.59 0.01 81 845 19.0 Put 0.71 0.80 0.78 0.03 29 218 20.0 Put 0.92 1.01 0.96 0.00 382 1,835 21.0 Put 1.18 1.27 1.21 -0.01 82 742 22.0 Put 1.48 1.57 1.55 0.03 10 205 23.0 Put 1.83 1.92 1.96 0.09 23 111 24.0 Put 2.23 2.35 2.30 0.01 115 511 25.0 Put 2.69 2.81 2.75 0.00 388 1,676 26.0 Put 3.15 3.50 3.29 -0.02 295 746 27.0 Put 3.75 3.90 3.85 -0.01 190 434 28.0 Put 4.35 4.60 4.45 -0.03 294 1,651 29.0 Put 5.00 5.25 5.10 -0.04 19 397 30.0 Put 5.70 5.85 5.75 -0.09 129 2,391 31.0 Put 6.40 6.60 6.50 -0.08 4 517 32.0 Put 7.20 7.40 7.41 0.05 53 1,173 33.0 Put 8.00 8.15 8.23 0.08 2 426 34.0 Put 8.80 9.00 9.11 0.12 16 417 35.0 Put 9.65 9.85 9.80 -0.04 10 671 36.0 Put 10.55 10.75 10.86 0.14 46 607 37.0 Put 11.45 11.65 11.66 0.06 2 293 38.0 Put 12.25 13.10 12.65 0.14 2 659 39.0 Put 13.15 14.00 12.91 -0.52 0 810 40.0 Put 14.10 14.40 14.58 0.23 26 5,961 41.0 Put 15.00 15.90 14.31 -0.99 0 151 42.0 Put 15.95 16.80 16.80 0.55 50 358 43.0 Put 16.90 17.55 14.51 -2.69 0 193 44.0 Put 17.85 18.65 18.38 0.22 1 276 45.0 Put 18.85 19.60 15.87 -3.25 0 532 46.0 Put 19.80 20.55 15.65 -4.44 0 105 47.0 Put 20.75 21.50 17.68 -3.38 0 118 48.0 Put 21.70 22.50 15.75 -6.29 0 93 49.0 Put 22.70 23.50 19.25 -3.77 0 28 50.0 Put 23.70 24.40 24.38 0.38 5 730 51.0 Put 24.70 25.35 21.34 -3.64 0 11 52.0 Put 25.65 26.35 22.60 -3.36 0 149 53.0 Put 26.60 27.30 22.35 -4.60 0 21 54.0 Put 27.65 28.30 20.95 -6.99 0 20 55.0 Put 28.70 29.25 26.29 -2.64 0 752 56.0 Put 29.60 30.25 26.20 -3.72 0 14 57.0 Put 30.60 31.25 21.50 -9.41 0 216 58.0 Put 31.55 32.35 27.10 -4.80 0 1 59.0 Put 32.60 33.25 30.23 -2.66 0 250 60.0 Put 33.55 34.20 31.23 -2.66 0 770 61.0 Put 34.45 35.20 0.00 0.00 0 0 62.0 Put 35.55 36.30 25.60 -10.28 0 157 63.0 Put 36.55 37.30 0.00 0.00 0 0 64.0 Put 37.50 38.25 0.00 0.00 0 0 65.0 Put 38.55 39.20 36.16 -2.71 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 80 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 5.60 6.10 10.18 4.19 0 7 23.0 Call 5.35 5.60 8.21 2.85 0 12 24.0 Call 4.75 5.00 6.77 1.99 0 26 25.0 Call 4.30 4.50 4.15 -0.15 1 12 26.0 Call 3.70 3.95 3.77 -0.08 4 34 27.0 Call 3.35 3.55 3.25 -0.20 2 10 28.0 Call 3.00 3.15 3.04 -0.04 2 79 29.0 Call 2.64 2.78 3.05 0.34 0 27 30.0 Call 2.34 2.47 2.41 0.00 5 338 31.0 Call 2.08 2.20 1.94 -0.20 2 290 32.0 Call 1.85 1.97 1.85 -0.04 12 49 33.0 Call 1.64 1.75 1.55 -0.14 2 109 34.0 Call 1.45 1.57 2.30 0.79 0 408 35.0 Call 1.30 1.40 1.25 -0.09 3 178 36.0 Call 1.15 1.26 1.08 -0.11 2 143 37.0 Call 1.03 1.13 1.07 0.03 1 244 38.0 Call 0.92 1.02 0.90 -0.06 10 665 39.0 Call 0.82 0.92 0.87 0.00 8 239 40.0 Call 0.74 0.84 0.77 -0.02 70 1,854 41.0 Call 0.67 0.75 0.62 -0.09 2 1,325 42.0 Call 0.60 0.68 0.64 0.00 31 327 43.0 Call 0.55 0.62 1.20 0.62 0 101 44.0 Call 0.49 0.57 0.48 -0.05 6 73 45.0 Call 0.45 0.53 0.57 0.08 0 5,068 46.0 Call 0.41 0.49 0.49 0.04 0 131 47.0 Call 0.38 0.45 0.40 -0.01 2 39 48.0 Call 0.28 0.40 0.47 0.11 0 86 49.0 Call 0.25 0.40 0.50 0.17 0 128 50.0 Call 0.25 0.35 0.34 0.04 0 540 51.0 Call 0.21 0.35 0.30 0.02 0 13 52.0 Call 0.20 0.30 0.35 0.10 0 224 53.0 Call 0.18 0.30 0.99 0.75 0 29 54.0 Call 0.17 0.29 0.51 0.29 0 127 55.0 Call 0.15 0.25 0.25 0.04 188 594 56.0 Call 0.14 0.24 0.17 -0.02 50 788 60.0 Call 0.11 0.25 0.14 -0.02 2 6,103 65.0 Call 0.08 0.16 0.10 -0.02 17 703 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.71 1.84 1.89 0.12 29 874 23.0 Put 2.09 2.21 2.21 0.06 7 980 24.0 Put 2.52 2.63 2.55 -0.03 12 824 25.0 Put 3.00 3.15 3.23 0.13 265 116 26.0 Put 3.50 3.80 3.64 -0.01 15 96 27.0 Put 4.05 4.40 4.25 0.00 4 40 28.0 Put 4.65 4.95 4.89 0.01 2 156 29.0 Put 5.30 5.60 5.03 -0.49 0 78 30.0 Put 6.00 6.30 5.67 -0.54 0 376 31.0 Put 6.70 7.00 6.76 -0.19 1 75 32.0 Put 7.50 7.70 5.50 -2.20 0 15 33.0 Put 8.25 8.50 8.95 0.45 5 169 34.0 Put 9.10 9.35 9.75 0.43 5 97 35.0 Put 9.90 10.15 10.10 -0.05 5 78 36.0 Put 10.75 11.05 10.40 -0.60 0 42 37.0 Put 11.65 11.85 10.60 -1.25 0 19 38.0 Put 12.55 12.80 12.10 -0.67 0 67 39.0 Put 12.90 14.15 12.95 -0.74 0 46 40.0 Put 14.25 14.85 14.60 0.00 131 210 41.0 Put 15.00 16.00 13.29 -2.23 0 42 42.0 Put 15.65 17.00 13.79 -2.66 0 12 43.0 Put 16.60 17.85 14.60 -2.80 0 26 44.0 Put 17.55 18.80 15.41 -2.93 0 43 45.0 Put 18.50 19.75 16.11 -3.19 0 14 46.0 Put 19.45 20.75 17.50 -2.76 0 41 47.0 Put 20.40 21.65 20.40 -0.82 0 38 48.0 Put 21.35 22.95 16.00 -6.18 0 1 49.0 Put 22.40 23.90 16.60 -6.54 0 30 50.0 Put 23.35 24.60 18.70 -5.41 0 14 51.0 Put 24.30 25.90 18.50 -6.59 0 14 52.0 Put 25.30 26.85 19.35 -6.72 0 10 53.0 Put 26.25 27.80 20.25 -6.80 0 5 54.0 Put 27.25 28.85 21.10 -6.93 0 27 55.0 Put 28.20 29.80 22.00 -7.02 0 26 56.0 Put 29.20 30.85 23.10 -6.90 0 247 60.0 Put 33.10 34.75 30.90 -3.07 0 6,050 65.0 Put 38.05 39.75 30.50 -8.43 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 94 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 11.05 11.95 0.00 0.00 0 0 16.0 Call 10.10 11.10 0.00 0.00 0 0 17.0 Call 9.30 10.20 0.00 0.00 0 0 18.0 Call 8.55 9.40 0.00 0.00 0 0 19.0 Call 7.80 8.65 0.00 0.00 0 0 20.0 Call 7.35 7.85 0.00 0.00 0 0 21.0 Call 6.85 7.05 7.00 0.14 5 0 22.0 Call 6.25 6.40 6.08 -0.17 24 0 23.0 Call 5.65 5.70 5.65 0.00 21 7 24.0 Call 5.05 5.20 5.15 0.09 35 6 25.0 Call 4.55 4.75 4.57 0.02 4 22 26.0 Call 4.00 4.25 4.25 0.11 7 7 27.0 Call 3.60 3.85 3.65 -0.08 3 19 28.0 Call 3.25 3.45 3.25 -0.10 13 42 29.0 Call 2.95 3.10 2.84 -0.19 30 63 30.0 Call 2.64 2.77 2.68 -0.03 26 25 31.0 Call 2.37 2.49 2.43 0.00 43 3 32.0 Call 2.12 2.24 2.11 -0.07 5 24 33.0 Call 1.90 2.02 1.87 -0.08 14 2 34.0 Call 1.71 1.82 1.68 -0.07 73 146 35.0 Call 1.54 1.65 1.55 -0.05 7 89 36.0 Call 1.39 1.49 1.36 -0.08 16 8 37.0 Call 1.26 1.35 1.30 0.00 26 9 38.0 Call 1.14 1.23 1.23 0.08 4 105 39.0 Call 1.04 1.12 1.22 0.17 0 100 40.0 Call 0.92 1.03 0.93 -0.04 25 18 41.0 Call 0.84 0.93 0.83 -0.06 1 222 42.0 Call 0.76 0.87 1.50 0.69 0 1 43.0 Call 0.71 0.79 0.83 0.08 0 12 44.0 Call 0.65 0.73 0.75 0.06 0 3 45.0 Call 0.58 0.68 0.65 0.02 10 51 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.35 0.45 0.35 -0.05 0 70 16.0 Put 0.46 0.55 0.50 0.00 3 0 17.0 Put 0.63 0.71 0.67 0.00 50 0 18.0 Put 0.81 0.89 0.86 0.01 3 55 19.0 Put 1.03 1.11 0.94 -0.13 0 22 20.0 Put 1.29 1.37 1.37 0.04 1 201 21.0 Put 1.59 1.68 1.66 0.03 6 0 22.0 Put 1.95 2.04 2.05 0.03 63 43 23.0 Put 2.35 2.45 2.40 -0.03 133 110 24.0 Put 2.80 2.89 2.83 -0.01 14 41 25.0 Put 3.25 3.40 3.44 0.11 683 12 26.0 Put 3.80 4.10 3.93 0.00 14 134 27.0 Put 4.35 4.60 4.70 0.18 3 4 28.0 Put 4.95 5.25 4.75 -0.39 0 8 29.0 Put 5.60 5.90 5.30 -0.52 0 18 30.0 Put 6.30 6.60 5.60 -0.90 0 15 31.0 Put 7.00 7.30 0.00 0.00 0 0 32.0 Put 7.80 8.10 6.18 -1.79 0 4 33.0 Put 8.55 8.75 0.00 0.00 0 0 34.0 Put 9.35 9.55 9.53 -0.02 10 0 35.0 Put 10.20 10.40 10.28 -0.11 13 12 36.0 Put 11.00 11.25 11.70 0.46 1 0 37.0 Put 11.90 12.05 11.93 -0.17 1 0 38.0 Put 12.75 12.95 12.85 -0.10 10 7 39.0 Put 13.65 13.85 0.00 0.00 0 0 40.0 Put 14.25 14.80 0.00 0.00 0 0 41.0 Put 14.95 16.35 0.00 0.00 0 0 42.0 Put 16.10 17.25 0.00 0.00 0 0 43.0 Put 16.75 18.15 0.00 0.00 0 0 44.0 Put 17.70 19.10 0.00 0.00 0 0 45.0 Put 18.65 20.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 130 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 11.25 12.10 11.65 -0.25 1 1 16.0 Call 10.40 11.25 0.00 0.00 0 0 17.0 Call 9.65 10.55 0.00 0.00 0 0 18.0 Call 8.85 9.85 0.00 0.00 0 0 19.0 Call 8.20 8.95 0.00 0.00 0 0 20.0 Call 7.95 8.20 8.47 0.33 0 1 21.0 Call 7.30 7.55 0.00 0.00 0 0 22.0 Call 6.75 6.95 9.38 2.52 0 1 23.0 Call 6.20 6.35 6.80 0.50 0 2 24.0 Call 5.70 5.85 0.00 0.00 0 0 25.0 Call 5.20 5.35 5.15 -0.15 18 19 26.0 Call 4.75 5.10 4.70 -0.15 35 0 27.0 Call 4.30 4.55 4.32 -0.10 63 123 28.0 Call 3.90 4.15 4.90 0.88 0 3 29.0 Call 3.55 3.80 0.00 0.00 0 0 30.0 Call 3.35 3.50 3.12 -0.28 26 12 31.0 Call 3.00 3.20 3.03 -0.08 31 1 32.0 Call 2.79 2.91 3.25 0.40 0 25 33.0 Call 2.56 2.67 3.70 1.09 0 9 34.0 Call 2.35 2.45 2.35 -0.05 40 3 35.0 Call 2.15 2.25 2.14 -0.06 2 17 36.0 Call 1.98 2.07 1.98 -0.05 10 13 37.0 Call 1.81 1.92 1.78 -0.09 46 55 38.0 Call 1.66 1.78 1.58 -0.14 1 0 39.0 Call 1.54 1.63 0.00 0.00 0 0 40.0 Call 1.39 1.53 1.41 -0.05 13 3 41.0 Call 1.29 1.41 0.00 0.00 0 0 42.0 Call 1.20 1.31 1.23 -0.03 101 15 43.0 Call 1.10 1.24 1.07 -0.10 100 0 44.0 Call 1.02 1.14 0.00 0.00 0 0 45.0 Call 0.94 1.05 1.11 0.12 0 1 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.54 0.66 0.59 -0.01 2 1 16.0 Put 0.73 0.83 0.78 0.00 2 1 17.0 Put 0.94 1.02 1.03 0.05 57 0 18.0 Put 1.17 1.26 1.29 0.08 10 0 19.0 Put 1.47 1.57 1.55 0.03 10 0 20.0 Put 1.83 1.88 1.85 0.00 12 2 21.0 Put 2.11 2.24 2.22 0.04 27 0 22.0 Put 2.52 2.65 2.72 0.14 7 0 23.0 Put 2.95 3.10 3.19 0.17 3 35 24.0 Put 3.45 3.55 3.20 -0.30 0 2 25.0 Put 3.95 4.10 4.08 0.05 1 71 26.0 Put 4.50 4.65 4.10 -0.47 0 1 27.0 Put 5.10 5.35 5.20 0.05 2 17 28.0 Put 5.70 5.95 5.25 -0.50 0 2 29.0 Put 6.35 6.60 6.05 -0.37 0 51 30.0 Put 7.00 7.30 7.18 0.05 1 1 31.0 Put 7.75 8.00 7.40 -0.44 0 24 32.0 Put 8.50 8.75 0.00 0.00 0 0 33.0 Put 9.25 9.55 7.85 -1.49 0 1 34.0 Put 10.00 10.20 10.22 0.09 1 0 35.0 Put 10.80 11.00 10.99 0.06 5 0 36.0 Put 11.65 11.90 11.80 0.05 1 1 37.0 Put 12.50 12.70 0.00 0.00 0 0 38.0 Put 13.35 13.50 14.01 0.56 3 0 39.0 Put 14.20 14.40 14.86 0.55 1 0 40.0 Put 15.05 15.25 0.00 0.00 0 0 41.0 Put 15.95 16.20 0.00 0.00 0 0 42.0 Put 16.85 17.10 0.00 0.00 0 0 43.0 Put 17.75 17.95 0.00 0.00 0 0 44.0 Put 18.65 18.90 0.00 0.00 0 0 45.0 Put 19.35 20.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 158 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 11.60 12.25 0.00 0.00 0 0 16.0 Call 10.55 11.45 13.85 2.65 0 4 17.0 Call 9.85 10.80 0.00 0.00 0 0 18.0 Call 9.15 10.10 13.00 3.30 0 3 19.0 Call 8.70 9.25 8.75 -0.26 2 8 20.0 Call 8.25 8.55 12.20 3.84 0 44 21.0 Call 7.65 7.95 7.56 -0.17 2 26 22.0 Call 7.05 7.30 7.10 -0.08 1 13 23.0 Call 6.55 6.75 8.05 1.40 0 17 24.0 Call 6.05 6.25 6.20 0.06 8 40 25.0 Call 5.60 5.80 5.68 0.04 9 294 26.0 Call 5.15 5.40 5.29 0.08 120 29 27.0 Call 4.70 4.90 4.87 0.07 14 31 28.0 Call 4.35 4.60 4.50 0.03 27 52 29.0 Call 4.00 4.25 4.13 0.00 10 90 30.0 Call 3.70 3.90 3.80 0.00 90 623 31.0 Call 3.35 3.65 3.45 -0.05 15 41 32.0 Call 3.15 3.35 3.30 0.04 1 163 33.0 Call 2.91 3.15 3.02 0.00 63 222 34.0 Call 2.67 2.86 2.80 0.02 15 175 35.0 Call 2.55 2.65 2.58 -0.01 48 628 36.0 Call 2.36 2.46 2.33 -0.08 21 80 37.0 Call 2.19 2.29 2.12 -0.12 34 114 38.0 Call 2.05 2.13 2.06 -0.02 26 186 39.0 Call 1.83 1.99 1.91 -0.01 25 203 40.0 Call 1.72 1.86 1.82 0.03 112 647 41.0 Call 1.56 1.74 1.64 -0.01 10 77 42.0 Call 1.49 1.63 1.60 0.04 1 956 43.0 Call 1.39 1.54 1.48 0.02 1 123 44.0 Call 1.28 1.46 1.31 -0.06 1 235 45.0 Call 1.21 1.35 1.32 0.04 6 262 46.0 Call 1.14 1.28 1.39 0.18 0 39 47.0 Call 1.03 1.23 4.00 2.87 0 12 48.0 Call 0.98 1.14 1.42 0.36 0 348 49.0 Call 0.95 1.07 1.68 0.67 0 41 50.0 Call 0.90 1.01 1.00 0.04 31 1,668 51.0 Call 0.84 0.96 1.96 1.06 0 12 52.0 Call 0.80 0.94 1.00 0.14 0 128 53.0 Call 0.75 0.87 0.85 0.04 49 68 54.0 Call 0.71 0.82 4.70 3.93 0 122 55.0 Call 0.67 0.78 1.18 0.45 0 295 56.0 Call 0.64 0.75 0.72 0.03 63 53 57.0 Call 0.59 0.71 4.20 3.54 0 18 58.0 Call 0.57 0.68 0.96 0.33 0 39 59.0 Call 0.57 0.65 0.64 0.03 29 21 60.0 Call 0.55 0.63 0.60 0.02 124 593 61.0 Call 0.53 0.59 0.57 0.01 55 57 62.0 Call 0.51 0.57 0.56 0.03 70 47 63.0 Call 0.32 0.54 0.53 0.02 74 143 64.0 Call 0.40 0.52 0.59 0.11 0 49 65.0 Call 0.42 0.52 0.49 0.02 106 2,498 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.75 0.85 0.79 -0.01 31 11 16.0 Put 0.94 1.05 1.00 0.00 20 80 17.0 Put 1.17 1.28 1.30 0.08 2 34 18.0 Put 1.46 1.55 1.53 0.03 5 9 19.0 Put 1.76 1.88 1.88 0.06 10 140 20.0 Put 2.13 2.23 2.16 -0.02 455 662 21.0 Put 2.49 2.62 2.61 0.05 4 411 22.0 Put 2.92 3.10 2.59 -0.42 0 40 23.0 Put 3.40 3.55 3.50 0.03 6 986 24.0 Put 3.90 4.05 3.65 -0.32 0 35 25.0 Put 4.40 4.55 4.55 0.08 8 261 26.0 Put 4.95 5.15 5.16 0.11 118 213 27.0 Put 5.55 5.85 5.55 -0.09 0 459 28.0 Put 6.20 6.45 5.05 -1.26 0 116 29.0 Put 6.85 7.10 6.90 -0.07 9 388 30.0 Put 7.55 7.70 7.60 -0.04 48 778 31.0 Put 8.25 8.50 8.37 0.03 20 69 32.0 Put 8.90 9.25 9.22 0.12 15 48 33.0 Put 9.70 10.00 9.85 -0.01 1 285 34.0 Put 10.45 10.75 9.23 -1.39 0 25 35.0 Put 11.25 11.55 11.40 -0.04 52 196 36.0 Put 12.05 12.30 12.25 0.00 52 50 37.0 Put 12.90 13.10 12.45 -0.64 0 168 38.0 Put 13.75 13.95 14.00 0.07 2 35 39.0 Put 14.55 14.80 12.70 -2.06 0 29 40.0 Put 15.35 15.65 15.10 -0.53 0 443 41.0 Put 16.30 16.60 11.50 -4.99 0 12 42.0 Put 17.20 17.50 14.60 -2.80 0 31 43.0 Put 18.10 18.35 14.33 -3.97 0 41 44.0 Put 19.00 19.30 16.79 -2.42 0 205 45.0 Put 19.90 20.20 17.90 -2.22 0 81 46.0 Put 20.80 21.05 0.00 0.00 0 0 47.0 Put 21.75 22.20 19.50 -2.47 0 2 48.0 Put 22.40 23.70 16.00 -6.90 0 1 49.0 Put 22.95 24.65 0.00 0.00 0 0 50.0 Put 24.25 25.45 23.10 -1.69 0 601 51.0 Put 25.15 26.40 24.00 -1.74 0 110 52.0 Put 26.30 27.35 24.10 -2.59 0 50 53.0 Put 26.65 28.35 20.70 -6.95 0 1 54.0 Put 27.95 29.25 0.00 0.00 0 0 55.0 Put 28.60 30.20 25.95 -3.61 0 1 56.0 Put 30.15 31.15 0.00 0.00 0 0 57.0 Put 30.50 32.10 0.00 0.00 0 0 58.0 Put 32.05 33.05 30.45 -2.01 0 3 59.0 Put 32.70 34.00 0.00 0.00 0 0 60.0 Put 33.70 34.95 31.37 -3.04 0 41 61.0 Put 34.65 35.95 0.00 0.00 0 0 62.0 Put 35.60 36.95 31.23 -5.13 0 10 63.0 Put 36.85 37.90 32.15 -5.18 0 9 64.0 Put 37.90 38.80 0.00 0.00 0 0 65.0 Put 38.85 39.90 36.27 -3.02 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 171 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 6.85 7.80 7.79 0.48 0 26 23.0 Call 6.65 6.95 9.90 3.14 0 18 24.0 Call 6.15 6.45 6.40 0.14 1 5 25.0 Call 5.70 6.00 5.75 -0.05 4 1 26.0 Call 5.25 5.55 5.46 0.06 14 45 27.0 Call 4.85 5.15 4.92 -0.08 1 109 28.0 Call 4.50 4.75 5.19 0.56 0 54 29.0 Call 4.15 4.40 4.36 0.09 2 13 30.0 Call 3.85 4.10 3.91 -0.06 11 188 31.0 Call 3.60 3.80 5.10 1.40 0 21 32.0 Call 3.25 3.60 3.76 0.34 0 133 33.0 Call 3.00 3.30 3.48 0.31 0 90 34.0 Call 2.85 3.10 3.17 0.23 0 142 35.0 Call 2.50 2.87 2.71 -0.01 30 93 36.0 Call 2.46 2.66 2.50 -0.06 10 49 37.0 Call 2.30 2.51 2.65 0.25 0 55 38.0 Call 2.12 2.34 3.85 1.61 0 54 39.0 Call 2.04 2.18 2.00 -0.10 1 50 40.0 Call 1.86 2.05 1.86 -0.10 2 317 41.0 Call 1.74 1.92 1.79 -0.03 1 116 42.0 Call 1.63 1.78 3.45 1.75 0 42 43.0 Call 1.52 1.70 2.42 0.81 0 58 44.0 Call 1.42 1.60 2.30 0.78 0 51 45.0 Call 1.34 1.54 1.68 0.25 0 174 46.0 Call 1.26 1.43 1.26 -0.08 1 42 47.0 Call 1.18 1.33 1.49 0.23 0 53 48.0 Call 1.12 1.27 1.40 0.21 0 452 49.0 Call 1.06 1.20 1.34 0.21 0 12 50.0 Call 1.00 1.13 1.09 0.03 3 347 51.0 Call 0.93 1.07 1.21 0.21 0 2 52.0 Call 0.88 1.02 1.29 0.34 0 68 53.0 Call 0.83 0.98 0.94 0.04 13 46 54.0 Call 0.80 0.92 1.03 0.17 0 14 55.0 Call 0.76 0.88 1.10 0.27 0 272 56.0 Call 0.72 0.95 0.78 -0.01 2 78 60.0 Call 0.59 0.71 0.77 0.12 0 361 65.0 Call 0.42 0.57 0.50 0.00 2 2,059 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.05 3.30 3.10 -0.08 2 24 23.0 Put 3.50 3.75 3.65 0.03 1 14 24.0 Put 4.00 4.25 3.85 -0.28 0 9 25.0 Put 4.55 4.80 4.60 -0.08 7 6 26.0 Put 5.15 5.40 5.37 0.09 1 279 27.0 Put 5.70 6.05 4.95 -0.93 0 6 28.0 Put 6.30 6.70 6.55 0.05 61 61 29.0 Put 7.00 7.30 7.30 0.15 3 228 30.0 Put 7.70 7.95 7.62 -0.23 0 28 31.0 Put 8.35 8.70 7.90 -0.68 0 49 32.0 Put 9.10 9.50 6.59 -2.72 0 50 33.0 Put 9.85 10.20 10.09 0.04 2 88 34.0 Put 10.60 10.95 11.00 0.18 4 55 35.0 Put 11.40 11.75 9.57 -2.03 0 29 36.0 Put 12.20 12.55 10.64 -1.80 0 15 37.0 Put 13.05 13.35 12.00 -1.28 0 310 38.0 Put 13.90 14.20 12.13 -1.99 0 32 39.0 Put 14.75 15.05 12.82 -2.16 0 26 40.0 Put 15.60 15.85 15.80 -0.04 5 17 41.0 Put 16.45 16.70 16.35 -0.35 0 3 42.0 Put 17.35 17.70 0.00 0.00 0 0 43.0 Put 18.20 18.65 12.80 -5.69 0 2 44.0 Put 19.00 19.55 17.75 -1.64 0 3 45.0 Put 19.10 20.60 18.20 -2.11 0 2 46.0 Put 20.05 21.60 0.00 0.00 0 0 47.0 Put 20.70 22.30 0.00 0.00 0 0 48.0 Put 21.60 23.15 20.85 -2.22 0 1 49.0 Put 22.55 25.40 0.00 0.00 0 0 50.0 Put 23.50 25.75 18.55 -6.39 0 2 51.0 Put 24.45 27.25 0.00 0.00 0 0 52.0 Put 25.45 27.60 0.00 0.00 0 0 53.0 Put 26.35 28.50 0.00 0.00 0 0 54.0 Put 27.30 29.40 0.00 0.00 0 0 55.0 Put 28.30 30.40 26.90 -2.79 0 2 56.0 Put 29.20 31.30 27.80 -2.86 0 622 60.0 Put 33.05 35.60 29.20 -5.32 0 18 65.0 Put 37.95 40.55 32.20 -7.15 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 263 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 7.70 8.80 8.75 0.33 0 29 23.0 Call 7.75 8.15 12.05 4.11 0 43 24.0 Call 7.35 7.75 10.30 2.81 0 61 25.0 Call 6.95 7.30 10.95 3.89 0 163 26.0 Call 6.40 6.90 6.70 0.01 3 49 27.0 Call 6.10 6.55 6.25 -0.08 16 27 28.0 Call 5.75 6.20 5.55 -0.42 1 4 29.0 Call 5.35 5.85 5.45 -0.16 6 30 30.0 Call 5.10 5.55 5.14 -0.19 19 133 31.0 Call 4.85 5.30 6.83 1.78 0 18 32.0 Call 4.55 4.95 5.25 0.49 0 23 33.0 Call 4.30 4.65 4.85 0.37 0 208 34.0 Call 4.10 4.40 4.60 0.36 0 55 35.0 Call 3.80 4.15 3.88 -0.11 24 31 36.0 Call 3.65 4.00 5.20 1.40 0 9 37.0 Call 3.40 3.80 3.86 0.25 0 33 38.0 Call 3.30 3.55 4.10 0.68 0 37 39.0 Call 3.10 3.40 3.60 0.34 0 38 40.0 Call 3.00 3.25 3.00 -0.11 9 84 41.0 Call 2.82 3.10 2.90 -0.06 12 539 42.0 Call 2.70 2.90 2.70 -0.10 1 48 43.0 Call 2.56 2.78 2.62 -0.05 10 117 44.0 Call 2.44 2.65 4.71 2.17 0 91 45.0 Call 2.30 2.53 3.65 1.23 0 128 46.0 Call 2.19 2.42 4.00 1.70 0 4 47.0 Call 2.08 2.32 2.92 0.72 0 31 48.0 Call 1.99 2.22 2.13 0.03 1 5 49.0 Call 1.90 2.13 7.80 5.78 0 4 50.0 Call 1.81 2.05 1.88 -0.05 45 99 51.0 Call 1.72 1.97 3.00 1.15 0 61 52.0 Call 1.64 1.90 2.89 1.12 0 73 53.0 Call 1.56 1.83 2.69 1.00 0 23 54.0 Call 1.49 1.76 0.00 0.00 0 0 55.0 Call 1.43 1.69 2.11 0.55 0 28 56.0 Call 1.37 1.63 1.47 -0.03 2 131 60.0 Call 1.07 1.43 1.45 0.20 0 41 65.0 Call 0.85 1.23 1.24 0.20 11 1,965 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 4.20 4.50 4.35 0.00 5 82 23.0 Put 4.75 5.00 4.85 -0.03 1 27 24.0 Put 5.25 5.60 5.45 0.03 3 29 25.0 Put 5.85 6.15 6.02 0.02 3 26 26.0 Put 6.50 6.75 6.80 0.17 1 11 27.0 Put 7.05 7.40 6.30 -0.97 0 1 28.0 Put 7.75 8.15 7.45 -0.46 0 166 29.0 Put 8.35 8.75 8.68 0.13 3 11 30.0 Put 9.05 9.45 9.28 0.01 2 154 31.0 Put 9.80 10.15 8.55 -1.43 0 31 32.0 Put 10.50 10.85 10.87 0.17 1 234 33.0 Put 11.20 11.60 10.05 -1.37 0 118 34.0 Put 11.95 12.35 11.64 -0.53 0 19 35.0 Put 12.70 13.15 11.65 -1.28 0 64 36.0 Put 13.50 13.90 11.94 -1.80 0 10 37.0 Put 14.35 14.70 14.63 0.09 1 15 38.0 Put 15.05 15.55 13.93 -1.43 0 22 39.0 Put 15.95 16.35 14.70 -1.49 0 30 40.0 Put 16.75 17.15 16.82 -0.22 10 121 41.0 Put 17.60 17.95 17.05 -0.83 0 4 42.0 Put 18.40 18.90 17.04 -1.69 0 221 43.0 Put 19.25 19.65 18.65 -0.94 0 20 44.0 Put 20.20 20.55 19.65 -0.82 0 1 45.0 Put 21.05 21.40 21.77 0.43 10 38 46.0 Put 21.95 22.35 21.40 -0.82 0 23 47.0 Put 22.75 23.20 22.25 -0.87 0 7 48.0 Put 23.65 24.10 23.05 -0.97 0 1 49.0 Put 24.55 25.00 0.00 0.00 0 0 50.0 Put 25.50 25.95 26.30 0.46 40 1,166 51.0 Put 26.45 26.85 0.00 0.00 0 0 52.0 Put 27.30 27.75 26.60 -1.08 0 2 53.0 Put 28.30 28.65 0.00 0.00 0 0 54.0 Put 29.20 29.60 0.00 0.00 0 0 55.0 Put 29.25 30.50 28.90 -1.56 0 27 56.0 Put 30.20 31.45 29.35 -2.05 0 1 60.0 Put 33.80 35.80 33.20 -1.94 0 607 65.0 Put 38.55 41.50 38.50 -1.42 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 354 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.40 9.85 0.00 0.00 0 0 23.0 Call 8.55 8.85 0.00 0.00 0 0 24.0 Call 8.05 8.55 0.00 0.00 0 0 25.0 Call 7.80 8.10 0.00 0.00 0 0 26.0 Call 7.40 7.75 7.60 0.02 1 0 27.0 Call 7.05 7.40 7.05 -0.17 12 0 28.0 Call 6.65 7.10 6.70 -0.16 2 5 29.0 Call 6.25 6.70 8.60 2.10 0 1 30.0 Call 6.00 6.50 6.00 -0.21 2 3 31.0 Call 5.75 6.05 7.50 1.58 0 1 32.0 Call 5.45 5.95 5.45 -0.21 3 2 33.0 Call 5.20 5.55 6.20 0.81 0 2 34.0 Call 4.90 5.35 0.00 0.00 0 0 35.0 Call 4.65 5.10 4.65 -0.23 50 119 36.0 Call 4.45 4.85 6.47 1.83 0 1 37.0 Call 4.20 4.65 6.20 1.80 0 2 38.0 Call 3.60 4.50 4.63 0.48 0 7 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 5.05 5.60 5.05 -0.28 0 12 23.0 Put 5.70 6.05 5.90 0.02 1 0 24.0 Put 6.30 6.65 6.20 -0.27 0 3 25.0 Put 6.85 7.25 7.05 0.00 3 1 26.0 Put 7.45 7.90 7.10 -0.58 0 1 27.0 Put 8.10 8.55 7.30 -1.02 0 1 28.0 Put 8.80 9.25 7.90 -1.06 0 1 29.0 Put 9.45 9.90 8.60 -1.00 0 1 30.0 Put 10.10 10.60 10.23 -0.08 0 3 31.0 Put 10.85 11.25 0.00 0.00 0 0 32.0 Put 11.60 12.00 11.92 0.17 1 0 33.0 Put 12.30 12.70 0.00 0.00 0 0 34.0 Put 13.00 13.45 0.00 0.00 0 0 35.0 Put 13.75 14.25 13.70 -0.28 0 25 36.0 Put 14.50 15.05 14.64 -0.09 20 10 37.0 Put 15.30 15.80 0.00 0.00 0 0 38.0 Put 15.90 17.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 375 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 12.70 13.30 12.95 -0.23 4 1 16.0 Call 11.70 13.25 13.05 0.57 0 72 17.0 Call 11.40 12.30 12.02 0.11 2 18 18.0 Call 11.10 11.50 10.97 -0.37 105 32 19.0 Call 10.55 11.05 10.80 0.02 5 48 20.0 Call 10.05 10.40 10.15 -0.07 5 376 21.0 Call 9.55 9.90 9.59 -0.18 2 94 22.0 Call 9.30 9.40 12.30 2.97 0 49 23.0 Call 8.70 9.15 8.63 -0.26 1 49 24.0 Call 8.35 8.65 10.63 2.17 0 6 25.0 Call 7.95 8.35 7.93 -0.17 23 382 26.0 Call 7.60 7.90 7.70 -0.03 32 135 27.0 Call 7.25 7.45 7.37 0.01 43 13 28.0 Call 6.80 7.20 7.00 -0.01 261 147 29.0 Call 6.45 7.05 6.59 -0.13 2 6 30.0 Call 6.15 6.70 6.25 -0.17 29 1,295 31.0 Call 5.95 6.30 6.00 -0.13 0 413 32.0 Call 5.65 6.05 5.50 -0.35 8 172 33.0 Call 5.40 5.75 5.52 -0.07 5 84 34.0 Call 5.20 5.60 5.33 -0.04 4 42 35.0 Call 4.95 5.35 5.10 -0.05 38 433 36.0 Call 4.75 5.10 4.90 -0.03 6 120 37.0 Call 4.55 4.85 4.45 -0.25 5 81 38.0 Call 4.30 4.75 5.50 0.97 0 134 39.0 Call 4.05 4.55 6.00 1.65 0 94 40.0 Call 4.05 4.40 4.12 -0.05 54 1,001 41.0 Call 3.80 4.20 3.85 -0.14 2 166 42.0 Call 3.55 4.00 3.85 0.04 10 191 43.0 Call 3.45 3.85 3.68 0.02 3 551 44.0 Call 3.45 3.60 3.45 -0.07 154 1,583 45.0 Call 3.20 3.55 3.35 -0.03 36 3,376 46.0 Call 3.00 3.45 7.25 3.97 0 24 47.0 Call 3.00 3.30 10.20 7.03 0 45 48.0 Call 3.00 3.20 5.65 2.58 0 510 49.0 Call 2.80 3.10 2.96 -0.01 1 27 50.0 Call 2.75 3.15 2.85 -0.02 3 1,080 51.0 Call 2.60 3.10 4.70 1.93 0 59 52.0 Call 2.50 2.75 13.15 10.49 0 3 53.0 Call 2.42 2.70 5.75 3.19 0 15 54.0 Call 2.33 2.57 4.25 1.79 0 63 55.0 Call 2.25 2.50 2.40 0.03 1 272 56.0 Call 2.17 2.40 4.75 2.46 0 11 57.0 Call 2.05 2.36 0.00 0.00 0 0 58.0 Call 2.08 2.32 3.30 1.12 0 84 59.0 Call 1.96 2.28 9.20 7.08 0 2 60.0 Call 2.04 2.10 2.07 0.00 94 1,699 61.0 Call 1.71 2.12 3.68 1.67 0 4 62.0 Call 1.77 2.08 4.70 2.75 0 6 63.0 Call 1.83 2.01 2.92 1.02 0 143 64.0 Call 1.75 1.92 3.80 1.96 0 8 65.0 Call 1.77 1.83 1.77 -0.03 9 3,092 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 2.20 2.42 2.26 -0.05 5 2 16.0 Put 2.44 2.73 2.65 0.03 24 194 17.0 Put 3.00 3.15 3.05 -0.01 1 6 18.0 Put 3.25 3.75 2.75 -0.76 0 23 19.0 Put 3.75 4.25 3.54 -0.41 0 196 20.0 Put 4.20 4.55 4.50 0.10 15 761 21.0 Put 4.75 5.10 5.00 0.05 10 442 22.0 Put 5.30 5.75 5.00 -0.52 0 301 23.0 Put 5.90 6.20 6.15 0.07 3 7 24.0 Put 6.50 6.80 6.61 -0.05 9 73 25.0 Put 7.15 7.45 7.30 0.01 10 140 26.0 Put 7.75 8.10 7.90 -0.03 7 36 27.0 Put 8.40 8.75 8.65 0.09 5 34 28.0 Put 9.05 9.40 8.25 -0.96 0 11 29.0 Put 9.70 10.15 8.60 -1.32 0 38 30.0 Put 10.35 10.80 10.70 0.08 24 376 31.0 Put 11.15 11.50 11.15 -0.18 1 95 32.0 Put 11.65 12.15 11.90 -0.15 0 114 33.0 Put 12.40 12.90 12.50 -0.29 0 17 34.0 Put 13.25 13.70 13.10 -0.47 0 9 35.0 Put 13.90 14.45 13.69 -0.65 0 159 36.0 Put 14.85 15.25 13.60 -1.52 0 31 37.0 Put 15.55 16.00 15.43 -0.46 0 18 38.0 Put 16.45 16.75 16.35 -0.36 0 839 39.0 Put 17.25 17.65 17.03 -0.50 0 12 40.0 Put 18.00 18.55 18.00 -0.35 0 282 41.0 Put 18.90 19.35 18.65 -0.52 0 25 42.0 Put 19.75 20.25 15.90 -4.09 0 104 43.0 Put 20.60 20.95 17.98 -2.85 0 3 44.0 Put 21.45 21.85 20.94 -0.75 0 200 45.0 Put 22.20 22.80 20.90 -1.65 0 235 46.0 Put 23.00 23.65 23.85 0.41 1 0 47.0 Put 24.05 24.35 0.00 0.00 0 0 48.0 Put 24.75 25.35 0.00 0.00 0 0 49.0 Put 25.80 26.35 0.00 0.00 0 0 50.0 Put 26.70 27.05 24.98 -2.04 0 74 51.0 Put 27.60 28.00 0.00 0.00 0 0 52.0 Put 28.55 28.90 0.00 0.00 0 0 53.0 Put 29.40 29.80 0.00 0.00 0 0 54.0 Put 30.30 30.90 0.00 0.00 0 0 55.0 Put 31.25 31.60 0.00 0.00 0 0 56.0 Put 32.05 32.70 27.30 -5.13 0 1 57.0 Put 33.05 33.50 0.00 0.00 0 0 58.0 Put 34.10 34.40 0.00 0.00 0 0 59.0 Put 34.90 35.30 0.00 0.00 0 0 60.0 Put 35.85 36.25 35.02 -1.17 0 1,731 61.0 Put 36.75 37.20 33.85 -3.28 0 484 62.0 Put 37.70 38.15 33.19 -4.88 0 288 63.0 Put 38.65 39.10 0.00 0.00 0 0 64.0 Put 39.60 40.05 0.00 0.00 0 0 65.0 Put 40.10 41.70 39.90 -1.00 0 1,394 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 739 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.20 15.00 14.95 0.06 7 17 16.0 Call 13.00 16.00 14.49 0.31 0 134 17.0 Call 11.90 15.50 16.80 3.28 0 6 18.0 Call 11.40 15.00 16.45 3.39 0 5 19.0 Call 11.00 14.50 18.00 5.41 0 1 20.0 Call 11.75 13.40 12.30 0.17 8 714 21.0 Call 11.50 12.25 12.00 0.22 1 209 22.0 Call 9.95 13.50 14.00 2.57 0 25 23.0 Call 10.55 11.60 11.30 0.22 37 32 24.0 Call 9.35 12.95 11.03 0.30 0 7 25.0 Call 10.30 10.90 10.90 0.51 71 1,082 26.0 Call 8.65 11.95 10.30 0.14 1 72 27.0 Call 9.25 10.60 9.97 0.03 1 37 28.0 Call 9.05 10.10 9.20 -0.52 46 76 29.0 Call 8.50 10.95 9.50 0.00 1 341 30.0 Call 9.15 9.45 9.15 -0.13 141 795 31.0 Call 8.10 10.35 11.80 2.74 0 376 32.0 Call 7.40 9.60 7.80 -1.04 4 126 33.0 Call 6.70 10.00 9.93 1.31 0 85 34.0 Call 8.00 9.15 8.00 -0.40 1 51 35.0 Call 7.70 9.00 8.05 -0.13 4 349 36.0 Call 6.10 9.40 9.95 1.98 0 45 37.0 Call 6.05 9.20 8.30 0.55 0 96 38.0 Call 5.75 9.00 7.50 -0.03 0 117 39.0 Call 6.05 8.75 6.00 -1.31 7 67 40.0 Call 6.85 7.30 7.25 0.15 62 1,112 41.0 Call 5.35 8.50 9.15 2.21 0 38 42.0 Call 6.45 7.20 7.00 0.21 0 270 43.0 Call 5.20 7.10 7.50 0.87 0 298 44.0 Call 4.95 8.05 7.85 1.33 0 60 45.0 Call 6.00 7.60 7.25 0.84 0 451 46.0 Call 4.50 6.70 6.13 -0.17 0 38 47.0 Call 4.35 7.65 7.00 0.82 0 14 48.0 Call 5.40 7.55 13.85 7.78 0 20 49.0 Call 4.10 6.70 21.76 15.80 0 8 50.0 Call 5.50 7.30 5.80 -0.05 5 283 51.0 Call 3.85 7.20 15.00 9.27 0 26 52.0 Call 3.85 7.05 7.20 1.58 0 4 53.0 Call 3.70 6.95 15.50 9.99 0 1 54.0 Call 4.40 6.85 0.00 0.00 0 0 55.0 Call 5.10 6.75 5.45 0.17 5 111 56.0 Call 3.35 6.65 15.20 10.03 0 35 57.0 Call 4.00 5.90 8.00 2.94 0 4 58.0 Call 4.55 5.40 4.66 -0.29 1 23 59.0 Call 4.45 5.70 6.03 1.19 0 13 60.0 Call 4.40 4.85 4.60 -0.13 28 842 61.0 Call 3.70 5.45 5.59 0.96 0 9 62.0 Call 3.95 5.45 4.75 0.22 0 110 63.0 Call 4.20 5.20 4.73 0.30 0 259 64.0 Call 3.60 4.70 4.90 0.56 0 54 65.0 Call 4.00 4.45 4.45 0.21 126 3,797 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 4.00 4.90 0.00 0.00 0 0 16.0 Put 4.50 5.00 4.60 -0.15 0 114 17.0 Put 4.00 5.50 5.20 0.10 1 16 18.0 Put 5.40 6.50 5.60 -0.05 5 2 19.0 Put 4.80 7.40 5.85 -0.34 0 2 20.0 Put 6.05 7.20 6.98 0.25 2 136 21.0 Put 6.90 7.90 7.35 -0.03 23 101 22.0 Put 6.50 9.30 6.20 -1.83 0 13 23.0 Put 7.15 9.95 7.00 -1.68 0 17 24.0 Put 9.15 10.00 0.00 0.00 0 0 25.0 Put 9.50 10.30 10.20 0.22 6 1,540 26.0 Put 10.30 12.00 10.20 -0.56 0 22 27.0 Put 9.80 12.70 10.80 -0.73 0 5 28.0 Put 10.50 13.45 11.60 -0.71 0 4 29.0 Put 11.45 14.10 12.75 -0.33 0 30 30.0 Put 12.15 14.10 13.00 -0.85 0 120 31.0 Put 12.85 15.60 13.60 -1.03 0 1 32.0 Put 13.60 16.30 0.00 0.00 0 0 33.0 Put 14.30 17.05 0.00 0.00 0 0 34.0 Put 15.10 17.85 15.90 -1.05 0 5 35.0 Put 15.90 18.60 16.77 -0.96 0 13 36.0 Put 16.70 19.35 0.00 0.00 0 0 37.0 Put 17.00 20.50 18.27 -1.01 0 13 38.0 Put 19.50 21.30 20.00 -0.05 0 13 39.0 Put 18.60 22.10 20.60 -0.23 0 25 40.0 Put 19.25 22.95 20.00 -1.60 0 906 41.0 Put 20.55 23.45 18.80 -3.64 0 21 42.0 Put 21.35 24.65 20.95 -2.33 0 131 43.0 Put 22.15 25.10 21.00 -3.12 0 19 44.0 Put 23.00 25.95 24.79 -0.21 0 40 45.0 Put 23.70 27.25 25.30 -0.58 10 2 46.0 Put 24.65 27.65 0.00 0.00 0 0 47.0 Put 25.55 28.50 25.50 -2.14 0 6 48.0 Put 26.40 29.35 0.00 0.00 0 0 49.0 Put 27.25 30.25 0.00 0.00 0 0 50.0 Put 28.10 31.10 29.60 -0.67 10 38 51.0 Put 28.95 31.95 0.00 0.00 0 0 52.0 Put 29.85 32.85 0.00 0.00 0 0 53.0 Put 30.70 34.10 0.00 0.00 0 0 54.0 Put 31.50 34.60 0.00 0.00 0 0 55.0 Put 32.50 35.50 33.90 -0.77 0 1 56.0 Put 33.05 36.40 34.60 -0.96 0 4 57.0 Put 34.05 37.30 0.00 0.00 0 0 58.0 Put 34.90 38.15 36.59 -0.73 0 8 59.0 Put 36.00 39.10 0.00 0.00 0 0 60.0 Put 37.70 40.05 38.00 -1.08 0 385 61.0 Put 37.50 41.15 0.00 0.00 0 0 62.0 Put 38.10 41.85 40.25 -0.62 0 9 63.0 Put 39.00 42.95 41.10 -0.66 0 4 64.0 Put 40.50 43.65 0.00 0.00 0 0 65.0 Put 41.50 44.60 41.00 -2.55 0 218 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 11, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 25.50 27.18 26.31 -0.10 -0.38 100X100 0.00 0.00 1,010 Tue Jan 11 2022 5:02:44 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 14 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 10.20 10.50 10.20 -0.21 0 5 17.0 Call 9.25 9.45 0.00 0.00 0 0 18.0 Call 8.20 8.45 0.00 0.00 0 0 19.0 Call 7.25 7.45 0.00 0.00 0 0 20.0 Call 6.20 6.45 5.60 -0.83 5 3 21.0 Call 5.25 5.60 5.20 -0.24 7 1 22.0 Call 4.25 4.60 4.00 -0.47 11 6 23.0 Call 3.35 3.55 3.57 0.04 0 21 24.0 Call 2.33 2.61 2.30 -0.34 570 31 25.0 Call 1.63 1.74 1.54 -0.31 738 414 26.0 Call 0.97 1.03 1.00 -0.20 5,796 833 27.0 Call 0.50 0.57 0.55 -0.16 3,194 685 28.0 Call 0.25 0.27 0.27 -0.14 1,696 4,406 29.0 Call 0.11 0.14 0.12 -0.10 474 1,268 30.0 Call 0.05 0.07 0.07 -0.05 1,096 1,877 31.0 Call 0.03 0.04 0.03 -0.04 174 679 31.5 Call 0.02 0.03 0.02 -0.04 39 146 32.0 Call 0.00 0.04 0.03 -0.01 186 771 32.5 Call 0.02 0.03 0.02 -0.02 17 186 33.0 Call 0.01 0.03 0.01 -0.02 47 521 33.5 Call 0.01 0.03 0.01 -0.02 2 71 34.0 Call 0.01 0.03 0.02 0.00 22 268 34.5 Call 0.00 0.02 0.02 0.00 0 332 35.0 Call 0.01 0.02 0.02 0.00 72 562 35.5 Call 0.00 0.04 0.03 0.01 0 74 36.0 Call 0.01 0.02 0.03 0.01 0 172 36.5 Call 0.01 0.05 0.02 0.00 0 58 37.0 Call 0.00 0.02 0.01 -0.01 5 259 37.5 Call 0.00 0.02 0.03 0.01 0 283 38.0 Call 0.00 0.02 0.01 -0.01 11 164 38.5 Call 0.00 0.04 0.03 0.01 0 54 39.0 Call 0.00 0.02 0.02 0.01 0 138 39.5 Call 0.00 0.02 0.02 0.01 0 104 40.0 Call 0.00 0.02 0.01 0.00 62 377 40.5 Call 0.00 0.02 0.02 0.01 0 109 41.0 Call 0.00 0.02 0.02 0.01 0 501 41.5 Call 0.00 0.04 0.02 0.01 0 17 42.0 Call 0.00 0.04 0.01 0.00 0 47 43.0 Call 0.00 0.04 0.02 0.01 0 21 45.0 Call 0.00 0.01 0.02 0.02 0 265 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.02 0.01 -0.01 8 123 17.0 Put 0.00 0.03 0.02 0.00 11 29 18.0 Put 0.00 0.03 0.02 0.00 7 29 19.0 Put 0.01 0.03 0.03 0.00 112 31 20.0 Put 0.02 0.03 0.03 -0.01 88 215 21.0 Put 0.03 0.05 0.04 -0.02 454 151 22.0 Put 0.04 0.07 0.06 -0.04 1,826 622 23.0 Put 0.10 0.11 0.10 -0.05 7,115 4,231 24.0 Put 0.16 0.19 0.19 -0.09 2,298 5,346 25.0 Put 0.33 0.39 0.37 -0.12 2,798 4,708 26.0 Put 0.65 0.73 0.68 -0.16 3,358 5,896 27.0 Put 1.18 1.26 1.33 -0.01 914 5,158 28.0 Put 1.90 2.01 2.16 0.12 150 3,351 29.0 Put 2.76 2.97 2.92 0.06 197 5,529 30.0 Put 3.65 3.85 3.80 0.04 130 827 31.0 Put 4.65 4.80 4.72 0.01 17 126 31.5 Put 5.05 5.40 5.98 0.78 21 100 32.0 Put 5.60 5.85 5.84 0.15 11 138 32.5 Put 6.10 6.45 5.24 -0.94 0 43 33.0 Put 6.60 6.80 6.85 0.18 4 108 33.5 Put 7.10 7.30 7.70 0.53 2 32 34.0 Put 7.60 7.85 7.66 -0.01 0 53 34.5 Put 8.10 8.40 7.55 -0.61 0 17 35.0 Put 8.60 8.90 9.35 0.69 9 114 35.5 Put 9.10 9.55 8.42 -0.74 0 43 36.0 Put 9.60 10.00 10.00 0.34 12 72 36.5 Put 10.10 10.45 10.83 0.67 1 18 37.0 Put 10.60 11.15 11.00 0.34 16 43 37.5 Put 11.10 11.45 11.55 0.39 2 27 38.0 Put 11.60 11.95 12.36 0.70 19 46 38.5 Put 12.10 12.65 12.45 0.29 2 39 39.0 Put 12.60 12.95 12.85 0.20 69 80 39.5 Put 13.10 13.70 13.50 0.35 6 12 40.0 Put 13.60 14.05 13.87 0.22 13 52 40.5 Put 14.10 14.45 8.50 -5.65 0 12 41.0 Put 14.60 15.00 14.95 0.30 3 11 41.5 Put 15.10 15.55 14.50 -0.65 0 3 42.0 Put 15.60 16.00 16.00 0.35 3 8 43.0 Put 16.60 17.00 12.40 -4.25 0 1 45.0 Put 18.60 19.20 17.78 -0.86 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 10 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 10.20 10.45 14.75 4.33 0 2 17.0 Call 9.25 9.50 12.09 2.66 0 10 18.0 Call 7.95 8.60 9.05 0.61 0 3 19.0 Call 7.05 7.55 6.12 -1.34 2 32 20.0 Call 6.25 6.50 6.00 -0.49 3 144 21.0 Call 5.15 5.60 5.33 -0.21 2 2 22.0 Call 4.35 4.60 3.85 -0.77 1 4 22.5 Call 3.85 4.40 4.00 -0.18 43 3 23.0 Call 3.50 3.75 3.61 -0.14 20 30 24.0 Call 2.75 2.84 2.74 -0.20 50 34 25.0 Call 2.01 2.11 1.97 -0.26 279 569 26.0 Call 1.42 1.50 1.37 -0.25 186 206 27.0 Call 0.95 1.03 0.94 -0.20 620 1,154 28.0 Call 0.63 0.68 0.66 -0.12 1,050 1,304 29.0 Call 0.43 0.45 0.39 -0.14 1,570 1,110 30.0 Call 0.26 0.29 0.29 -0.06 554 2,072 31.0 Call 0.18 0.20 0.19 -0.05 63 1,601 31.5 Call 0.14 0.17 0.15 -0.05 39 229 32.0 Call 0.12 0.15 0.14 -0.03 482 1,487 32.5 Call 0.10 0.13 0.09 -0.05 1 95 33.0 Call 0.08 0.11 0.10 -0.01 69 762 33.5 Call 0.06 0.09 0.07 -0.03 141 280 34.0 Call 0.06 0.08 0.06 -0.02 47 3,091 34.5 Call 0.05 0.07 0.07 0.00 0 77 35.0 Call 0.04 0.06 0.05 -0.01 202 2,079 36.0 Call 0.03 0.05 0.04 -0.01 20 509 37.0 Call 0.03 0.04 0.03 0.00 23 1,690 38.0 Call 0.01 0.03 0.02 -0.01 23 981 39.0 Call 0.01 0.03 0.05 0.02 0 1,977 40.0 Call 0.01 0.03 0.02 0.00 78 3,139 41.0 Call 0.00 0.01 0.01 -0.01 4 880 42.0 Call 0.00 0.01 0.01 -0.01 16 458 43.0 Call 0.00 0.04 0.01 -0.01 0 406 44.0 Call 0.00 0.04 0.02 0.00 1 345 45.0 Call 0.00 0.02 0.01 -0.01 23 3,272 46.0 Call 0.00 0.01 0.04 0.02 0 603 47.0 Call 0.00 0.04 0.02 0.01 0 421 48.0 Call 0.00 0.04 0.02 0.01 0 260 49.0 Call 0.00 0.04 0.03 0.02 0 314 50.0 Call 0.00 0.04 0.01 0.00 1 1,111 55.0 Call 0.00 0.01 0.01 0.01 2 3,689 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.02 0.03 0.02 -0.01 19 2,129 17.0 Put 0.03 0.04 0.05 0.00 0 426 18.0 Put 0.04 0.05 0.05 -0.01 186 316 19.0 Put 0.05 0.07 0.09 0.01 50 550 20.0 Put 0.08 0.09 0.08 -0.03 379 5,325 21.0 Put 0.12 0.13 0.13 -0.03 142 185 22.0 Put 0.17 0.20 0.19 -0.05 62 767 22.5 Put 0.21 0.25 0.26 -0.05 28 325 23.0 Put 0.27 0.32 0.30 -0.08 2,692 3,238 24.0 Put 0.45 0.51 0.53 -0.04 543 508 25.0 Put 0.73 0.78 0.76 -0.10 873 4,229 26.0 Put 1.10 1.18 1.15 -0.10 823 8,449 27.0 Put 1.64 1.72 1.70 -0.08 106 1,772 28.0 Put 2.31 2.39 2.46 0.04 302 1,547 29.0 Put 3.05 3.20 3.18 0.02 107 2,017 30.0 Put 3.90 4.05 4.11 0.12 427 2,287 31.0 Put 4.80 5.00 5.25 0.37 16 755 31.5 Put 5.25 5.60 5.35 0.01 0 16 32.0 Put 5.75 5.90 5.87 0.07 23 606 32.5 Put 6.15 6.45 5.55 -0.72 0 8 33.0 Put 6.65 7.00 7.21 0.46 8 392 33.5 Put 7.20 7.55 7.77 0.54 1 6 34.0 Put 7.65 7.90 7.90 0.18 7 216 34.5 Put 8.15 8.50 7.52 -0.69 0 7 35.0 Put 8.65 8.85 9.00 0.30 17 1,400 36.0 Put 9.65 9.85 10.00 0.32 60 196 37.0 Put 10.60 10.85 11.00 0.33 10 277 38.0 Put 11.60 11.85 11.99 0.32 3 244 39.0 Put 12.60 13.00 13.00 0.34 11 211 40.0 Put 13.60 13.85 13.78 0.12 4 400 41.0 Put 14.60 14.85 14.95 0.29 2 103 42.0 Put 15.60 15.75 16.00 0.34 26 64 43.0 Put 16.60 16.95 16.60 -0.06 0 35 44.0 Put 17.60 18.15 15.22 -2.44 0 185 45.0 Put 18.60 19.10 17.95 -0.70 0 107 46.0 Put 19.60 19.90 16.03 -3.62 0 24 47.0 Put 20.60 21.05 12.30 -8.35 0 9 48.0 Put 21.60 21.80 12.50 -9.15 0 5 49.0 Put 22.60 23.15 22.76 0.11 10 1 50.0 Put 23.60 23.80 24.13 0.48 0 39 55.0 Put 28.40 29.25 25.56 -3.08 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 9.15 9.60 0.00 0.00 0 0 18.0 Call 8.20 8.50 0.00 0.00 0 0 19.0 Call 7.25 7.55 0.00 0.00 0 0 20.0 Call 6.30 6.85 10.40 3.85 0 17 21.0 Call 5.35 5.65 0.00 0.00 0 0 22.0 Call 4.45 4.75 3.70 -1.06 6 0 23.0 Call 3.75 3.90 3.75 -0.19 18 40 24.0 Call 3.00 3.15 2.93 -0.26 19 7 25.0 Call 2.35 2.45 2.35 -0.16 54 108 26.0 Call 1.78 1.88 1.63 -0.33 59 98 27.0 Call 1.32 1.42 1.35 -0.13 184 213 27.5 Call 1.14 1.22 1.07 -0.21 160 85 28.0 Call 0.97 1.04 0.94 -0.17 127 219 28.5 Call 0.83 0.89 0.83 -0.13 559 217 29.0 Call 0.70 0.76 0.72 -0.12 500 737 29.5 Call 0.59 0.65 0.51 -0.20 4 123 30.0 Call 0.50 0.55 0.49 -0.13 547 623 30.5 Call 0.42 0.47 0.40 -0.13 10 266 31.0 Call 0.35 0.40 0.35 -0.11 18 1,264 31.5 Call 0.30 0.35 0.30 -0.10 2 264 32.0 Call 0.25 0.30 0.27 -0.08 61 541 32.5 Call 0.21 0.25 0.22 -0.08 6 276 33.0 Call 0.18 0.22 0.17 -0.09 15 402 33.5 Call 0.15 0.19 0.23 0.01 0 462 34.0 Call 0.13 0.17 0.15 -0.04 31 378 34.5 Call 0.11 0.15 0.18 0.01 0 264 35.0 Call 0.10 0.12 0.11 -0.04 28 384 35.5 Call 0.09 0.11 0.10 -0.03 6 38 36.0 Call 0.07 0.10 0.08 -0.04 14 90 36.5 Call 0.06 0.09 0.06 -0.04 7 28 37.0 Call 0.05 0.06 0.07 -0.02 7 200 38.0 Call 0.04 0.07 0.06 -0.01 1 194 39.0 Call 0.03 0.04 0.04 -0.02 12 56 40.0 Call 0.02 0.07 0.04 -0.01 31 215 41.0 Call 0.02 0.04 0.07 0.03 0 27 42.0 Call 0.01 0.03 0.03 -0.01 0 59 43.0 Call 0.00 0.03 0.05 0.01 0 77 45.0 Call 0.01 0.02 0.03 0.00 0 214 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.05 0.06 0.06 0.00 1 0 18.0 Put 0.05 0.14 0.00 0.00 0 0 19.0 Put 0.09 0.15 0.13 0.00 2 0 20.0 Put 0.15 0.18 0.18 0.00 20 203 21.0 Put 0.22 0.27 0.27 0.00 63 362 22.0 Put 0.33 0.36 0.41 0.00 136 199 23.0 Put 0.50 0.53 0.53 -0.05 721 783 24.0 Put 0.74 0.77 0.80 -0.04 165 312 25.0 Put 1.05 1.13 1.13 -0.03 319 619 26.0 Put 1.48 1.56 1.59 -0.01 149 597 27.0 Put 2.02 2.12 2.15 0.02 93 299 27.5 Put 2.33 2.43 2.60 0.17 8 166 28.0 Put 2.66 2.76 2.87 0.11 41 143 28.5 Put 3.00 3.15 3.12 0.01 2 75 29.0 Put 3.35 3.50 3.45 -0.04 23 109 29.5 Put 3.75 3.90 4.05 0.18 3 34 30.0 Put 4.15 4.30 4.38 0.11 49 230 30.5 Put 4.55 4.85 5.20 0.52 2 26 31.0 Put 5.00 5.25 5.66 0.55 1 72 31.5 Put 5.45 5.70 5.70 0.14 0 33 32.0 Put 5.90 6.05 5.33 -0.67 0 36 32.5 Put 6.35 6.60 6.60 0.15 0 64 33.0 Put 6.80 7.10 6.86 -0.05 0 66 33.5 Put 6.95 7.60 5.52 -1.86 0 10 34.0 Put 7.75 8.00 8.51 0.67 15 79 34.5 Put 8.00 8.55 5.61 -2.71 0 1 35.0 Put 8.65 8.95 9.10 0.30 3 41 35.5 Put 8.95 9.50 10.51 1.23 1 19 36.0 Put 9.60 10.00 10.05 0.28 1 44 36.5 Put 10.10 10.50 10.30 0.04 0 15 37.0 Put 10.65 11.00 12.00 1.25 3 56 38.0 Put 11.65 11.95 12.00 0.27 18 44 39.0 Put 12.40 12.90 13.00 0.29 3 28 40.0 Put 13.60 14.00 10.75 -2.95 0 19 41.0 Put 14.45 15.25 15.03 0.33 1 3 42.0 Put 15.55 16.15 12.20 -3.49 0 7 43.0 Put 16.55 17.20 13.40 -3.29 0 9 45.0 Put 18.40 19.20 15.87 -2.81 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.35 6.70 6.10 -0.53 0 1 21.0 Call 5.60 5.75 0.00 0.00 0 0 22.0 Call 4.75 4.90 4.85 -0.08 18 2 23.0 Call 3.95 4.10 3.50 -0.64 3 0 24.0 Call 3.25 3.40 0.00 0.00 0 0 25.0 Call 2.63 2.75 2.30 -0.49 19 32 26.0 Call 2.08 2.19 2.10 -0.17 13 14 26.5 Call 1.84 1.95 1.72 -0.31 17 8 27.0 Call 1.63 1.72 1.72 -0.08 110 153 27.5 Call 1.43 1.53 1.42 -0.17 14 38 28.0 Call 1.24 1.34 1.24 -0.17 31 18 28.5 Call 1.09 1.19 1.09 -0.17 35 53 29.0 Call 0.95 1.04 0.97 -0.14 23 25 29.5 Call 0.81 0.92 0.81 -0.17 12 34 30.0 Call 0.73 0.80 0.70 -0.17 40 61 30.5 Call 0.62 0.71 0.52 -0.25 2 16 31.0 Call 0.55 0.62 0.54 -0.14 9 30 31.5 Call 0.48 0.55 0.42 -0.18 16 15 32.0 Call 0.42 0.48 0.45 -0.09 23 41 32.5 Call 0.36 0.43 0.33 -0.14 27 23 33.0 Call 0.32 0.38 0.33 -0.09 26 154 33.5 Call 0.28 0.33 0.38 0.00 0 18 34.0 Call 0.24 0.29 0.22 -0.11 25 61 34.5 Call 0.21 0.26 0.23 -0.07 16 14 35.0 Call 0.18 0.24 0.20 -0.07 8 107 35.5 Call 0.16 0.22 0.18 -0.06 3 3 36.0 Call 0.14 0.20 0.17 -0.05 2 91 36.5 Call 0.12 0.17 0.14 -0.05 9 35 37.0 Call 0.10 0.15 0.14 -0.04 3 16 38.0 Call 0.09 0.13 0.10 -0.04 10 49 39.0 Call 0.07 0.14 0.07 -0.05 10 10 40.0 Call 0.05 0.11 0.10 0.00 1 64 41.0 Call 0.04 0.09 0.07 -0.01 1 83 42.0 Call 0.04 0.09 0.06 -0.01 1 112 43.0 Call 0.03 0.07 0.05 -0.02 1 4 45.0 Call 0.03 0.05 0.05 -0.01 14 51 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.24 0.30 0.28 0.00 74 177 21.0 Put 0.35 0.41 0.59 0.19 10 26 22.0 Put 0.50 0.57 0.66 0.08 7 122 23.0 Put 0.70 0.78 0.80 0.00 58 86 24.0 Put 0.99 1.06 1.12 0.03 110 64 25.0 Put 1.34 1.44 1.42 -0.04 22 314 26.0 Put 1.79 1.88 2.16 0.23 30 158 26.5 Put 2.05 2.15 2.12 -0.07 9 10 27.0 Put 2.32 2.45 2.72 0.26 16 64 27.5 Put 2.62 2.72 2.88 0.12 0 35 28.0 Put 2.95 3.05 3.10 0.03 3 31 28.5 Put 3.30 3.40 3.43 0.01 0 135 29.0 Put 3.65 3.75 3.92 0.14 20 69 29.5 Put 4.00 4.15 4.52 0.37 0 66 30.0 Put 4.40 4.55 4.80 0.26 3 74 30.5 Put 4.80 4.95 5.50 0.56 1 22 31.0 Put 5.20 5.35 3.43 -1.92 0 9 31.5 Put 5.60 5.85 5.91 0.14 0 8 32.0 Put 6.05 6.30 6.90 0.70 3 17 32.5 Put 6.50 6.70 0.00 0.00 0 0 33.0 Put 6.95 7.15 7.25 0.16 2 23 33.5 Put 7.40 7.60 6.76 -0.78 0 4 34.0 Put 7.90 8.15 8.14 0.14 0 17 34.5 Put 8.35 8.75 0.00 0.00 0 0 35.0 Put 8.75 9.20 10.23 1.29 1 14 35.5 Put 9.25 9.65 6.36 -3.05 0 3 36.0 Put 9.60 10.10 9.85 -0.03 0 4 36.5 Put 10.05 10.55 10.95 0.59 1 1 37.0 Put 10.70 11.10 11.42 0.58 1 1 38.0 Put 11.70 12.05 12.30 0.49 3 5 39.0 Put 12.55 13.00 13.10 0.31 3 8 40.0 Put 13.65 14.10 10.80 -2.96 0 7 41.0 Put 14.40 15.05 0.00 0.00 0 0 42.0 Put 15.60 16.05 15.67 -0.07 0 3 43.0 Put 16.50 17.20 16.66 -0.08 1 0 45.0 Put 18.50 19.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.45 6.75 0.00 0.00 0 0 21.0 Call 5.60 5.90 0.00 0.00 0 0 22.0 Call 4.80 5.10 0.00 0.00 0 0 23.0 Call 4.10 4.35 0.00 0.00 0 0 24.0 Call 3.45 3.65 0.00 0.00 0 0 25.0 Call 2.87 3.05 2.59 -0.45 34 0 25.5 Call 2.60 2.75 3.30 0.53 0 1 26.0 Call 2.33 2.48 2.25 -0.28 22 11 26.5 Call 2.12 2.23 2.09 -0.20 8 38 27.0 Call 1.89 2.01 2.00 -0.07 22 42 27.5 Call 1.70 1.81 1.59 -0.28 2 0 28.0 Call 1.52 1.62 1.47 -0.21 11 7 28.5 Call 1.36 1.46 0.00 0.00 0 0 29.0 Call 1.20 1.31 1.19 -0.17 9 2 29.5 Call 1.06 1.19 0.94 -0.28 1 4 30.0 Call 0.94 1.04 1.00 -0.10 104 7 30.5 Call 0.85 0.93 0.85 -0.14 26 16 31.0 Call 0.75 0.84 0.85 -0.04 5 6 31.5 Call 0.66 0.74 1.05 0.25 0 3 32.0 Call 0.59 0.68 0.62 -0.09 302 35 32.5 Call 0.51 0.61 0.43 -0.22 10 15 33.0 Call 0.46 0.55 0.50 -0.09 36 4 33.5 Call 0.41 0.48 0.47 -0.06 3 9 34.0 Call 0.37 0.44 0.35 -0.12 7 1,010 34.5 Call 0.33 0.40 0.00 0.00 0 0 35.0 Call 0.29 0.35 0.29 -0.11 1 669 35.5 Call 0.26 0.34 0.28 -0.08 8 9 36.0 Call 0.23 0.30 0.28 -0.05 1 14 37.0 Call 0.19 0.25 0.23 -0.05 78 17 38.0 Call 0.14 0.23 0.19 -0.04 1 4 39.0 Call 0.12 0.18 0.14 -0.05 10 70 40.0 Call 0.10 0.13 0.18 0.01 0 79 41.0 Call 0.04 0.18 0.00 0.00 0 0 42.0 Call 0.05 0.16 0.13 0.00 0 5 43.0 Call 0.02 0.15 0.23 0.11 0 30 45.0 Call 0.03 0.13 0.04 -0.05 2 96 Strike 20.00 21.00 22.00 23.00 24.00 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.31 0.43 0.45 0.05 14 18 21.0 Put 0.47 0.56 0.54 0.00 0 78 22.0 Put 0.67 0.75 0.82 0.09 1 6 23.0 Put 0.91 1.02 1.00 0.00 2 8 24.0 Put 1.22 1.33 1.35 0.04 18 38 25.0 Put 1.61 1.71 1.72 0.01 5 174 25.5 Put 1.83 1.94 1.97 0.03 3 10 26.0 Put 2.08 2.18 2.49 0.29 8 33 26.5 Put 2.33 2.45 2.40 -0.06 201 32 27.0 Put 2.61 2.74 2.73 -0.01 0 26 27.5 Put 2.91 3.05 3.00 -0.04 0 3 28.0 Put 3.20 3.35 3.71 0.36 6 60 28.5 Put 3.55 3.75 3.25 -0.44 0 4 29.0 Put 3.90 4.05 4.05 0.01 0 22 29.5 Put 4.25 4.40 0.00 0.00 0 0 30.0 Put 4.60 4.80 4.78 0.00 0 26 30.5 Put 5.00 5.25 0.00 0.00 0 0 31.0 Put 5.40 5.60 5.65 0.08 0 11 31.5 Put 5.85 6.00 0.00 0.00 0 0 32.0 Put 6.25 6.45 4.61 -1.78 0 3 32.5 Put 6.70 7.00 6.85 0.02 0 20 33.0 Put 6.90 7.45 7.10 -0.17 0 29 33.5 Put 7.50 7.90 7.65 -0.05 0 1 34.0 Put 8.00 8.35 7.56 -0.59 0 32 34.5 Put 8.40 8.75 8.81 0.20 0 0 35.0 Put 8.95 9.35 8.65 -0.42 0 12 35.5 Put 9.40 9.75 0.00 0.00 0 0 36.0 Put 9.90 10.20 9.42 -0.59 0 1 37.0 Put 10.70 11.20 10.49 -0.46 0 1 38.0 Put 11.70 12.20 0.00 0.00 0 0 39.0 Put 12.60 13.25 12.29 -0.58 0 1 40.0 Put 13.65 14.10 0.00 0.00 0 0 41.0 Put 14.40 15.20 12.43 -2.39 0 1 42.0 Put 15.65 16.15 0.00 0.00 0 0 43.0 Put 16.60 17.25 0.00 0.00 0 0 45.0 Put 18.65 19.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 38 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.25 13.45 0.00 0.00 0 0 14.0 Call 12.25 12.45 0.00 0.00 0 0 15.0 Call 11.10 11.50 11.25 0.00 5 0 16.0 Call 10.20 10.50 10.35 0.00 1 0 17.0 Call 9.35 9.55 9.40 -0.15 30 0 18.0 Call 8.15 8.65 0.00 0.00 0 0 19.0 Call 7.45 7.70 0.00 0.00 0 0 20.0 Call 6.65 6.85 6.70 -0.15 45 78 21.0 Call 5.85 6.00 5.75 -0.28 0 12 22.0 Call 5.05 5.20 4.72 -0.52 9 33 23.0 Call 4.35 4.50 4.44 -0.10 2 2 24.0 Call 3.70 3.85 4.30 0.42 0 2 25.0 Call 3.10 3.25 2.99 -0.29 114 227 26.0 Call 2.61 2.70 2.67 -0.11 146 273 27.0 Call 2.16 2.26 2.22 -0.10 642 1,586 28.0 Call 1.77 1.88 1.76 -0.17 556 511 29.0 Call 1.46 1.55 1.36 -0.24 99 469 30.0 Call 1.19 1.27 1.21 -0.12 713 632 31.0 Call 0.98 1.03 0.94 -0.17 71 328 32.0 Call 0.80 0.85 0.80 -0.12 67 897 33.0 Call 0.67 0.70 0.67 -0.09 270 205 34.0 Call 0.54 0.59 0.51 -0.12 31 542 35.0 Call 0.44 0.48 0.43 -0.10 170 751 36.0 Call 0.37 0.40 0.36 -0.09 18 322 37.0 Call 0.30 0.33 0.29 -0.09 17 281 38.0 Call 0.25 0.31 0.27 -0.05 142 441 39.0 Call 0.21 0.24 0.26 -0.02 37 213 40.0 Call 0.17 0.22 0.19 -0.05 401 1,158 41.0 Call 0.15 0.18 0.17 -0.03 179 22 42.0 Call 0.13 0.16 0.15 -0.03 33 165 43.0 Call 0.11 0.14 0.14 -0.02 43 93 44.0 Call 0.10 0.13 0.14 0.00 12 5 45.0 Call 0.09 0.11 0.12 -0.01 1 37 46.0 Call 0.08 0.10 0.20 0.08 0 84 47.0 Call 0.07 0.09 0.11 0.00 1 64 48.0 Call 0.06 0.09 0.18 0.08 0 253 49.0 Call 0.06 0.08 0.06 -0.03 52 378 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.04 0.07 0.05 0.00 52 0 14.0 Put 0.06 0.08 0.07 0.00 45 0 15.0 Put 0.08 0.10 0.11 0.00 140 0 16.0 Put 0.11 0.14 0.14 0.00 1 0 17.0 Put 0.16 0.19 0.18 -0.01 216 274 18.0 Put 0.23 0.26 0.30 0.03 21 50 19.0 Put 0.32 0.36 0.37 0.00 528 39 20.0 Put 0.45 0.50 0.47 -0.03 904 830 21.0 Put 0.61 0.67 0.67 0.00 36 264 22.0 Put 0.85 0.89 0.88 -0.01 101 633 23.0 Put 1.11 1.17 1.14 -0.05 67 379 24.0 Put 1.46 1.51 1.51 -0.03 264 376 25.0 Put 1.85 1.92 1.94 0.00 239 907 26.0 Put 2.33 2.42 2.46 0.03 80 2,514 27.0 Put 2.88 2.97 2.91 -0.07 23 491 28.0 Put 3.50 3.60 3.58 -0.01 23 281 29.0 Put 4.15 4.30 4.30 0.04 72 585 30.0 Put 4.85 5.05 5.10 0.11 102 244 31.0 Put 5.65 5.80 5.74 -0.03 331 637 32.0 Put 6.45 6.65 6.70 0.12 41 137 33.0 Put 7.30 7.50 7.50 0.08 13 87 34.0 Put 8.20 8.35 8.35 0.05 29 61 35.0 Put 9.10 9.25 9.55 0.35 16 127 36.0 Put 10.00 10.20 10.10 -0.01 16 78 37.0 Put 10.95 11.15 11.23 0.19 0 57 38.0 Put 11.90 12.10 12.00 0.02 0 55 39.0 Put 12.80 13.10 13.31 0.37 2 14 40.0 Put 13.80 14.00 14.10 0.20 0 99 41.0 Put 14.75 15.10 15.13 0.27 0 18 42.0 Put 15.75 15.95 14.97 -0.87 0 24 43.0 Put 16.75 16.95 16.10 -0.72 0 20 44.0 Put 17.70 17.95 15.00 -2.81 0 3 45.0 Put 18.70 18.95 18.10 -0.69 0 3 46.0 Put 19.70 20.05 0.00 0.00 0 0 47.0 Put 20.70 21.00 0.00 0.00 0 0 48.0 Put 21.70 21.95 0.00 0.00 0 0 49.0 Put 22.65 22.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.60 6.95 0.00 0.00 0 0 21.0 Call 5.80 6.15 0.00 0.00 0 0 22.0 Call 5.15 5.40 0.00 0.00 0 0 23.0 Call 4.45 4.70 0.00 0.00 0 0 24.0 Call 3.85 4.05 4.65 0.53 0 2 24.5 Call 3.55 3.75 0.00 0.00 0 0 25.0 Call 3.25 3.45 3.05 -0.47 1 1 25.5 Call 3.00 3.20 3.00 -0.27 0 3 26.0 Call 2.78 2.95 2.83 -0.18 18 2 26.5 Call 2.58 2.72 2.47 -0.28 22 1 27.0 Call 2.35 2.50 2.40 -0.11 4 1 27.5 Call 2.14 2.29 2.59 0.29 0 1 28.0 Call 1.95 2.09 1.95 -0.17 26 0 28.5 Call 1.79 1.92 0.00 0.00 0 0 29.0 Call 1.63 1.76 1.59 -0.20 7 22 29.5 Call 1.48 1.62 1.68 0.03 0 2 30.0 Call 1.36 1.48 1.40 -0.11 11 69 30.5 Call 1.24 1.36 1.25 -0.14 1 2 31.0 Call 1.12 1.24 1.21 -0.08 7 11 31.5 Call 1.01 1.13 1.08 -0.10 0 1 32.0 Call 0.92 1.04 0.98 -0.10 11 15 32.5 Call 0.84 0.95 0.90 -0.10 10 0 33.0 Call 0.77 0.87 0.76 -0.17 29 0 33.5 Call 0.70 0.80 0.86 0.01 0 1 34.0 Call 0.63 0.74 0.72 -0.05 0 12 35.0 Call 0.52 0.63 0.55 -0.12 3 9 36.0 Call 0.44 0.53 0.00 0.00 0 0 37.0 Call 0.37 0.46 0.42 -0.08 0 40 40.0 Call 0.19 0.32 0.26 -0.05 2 0 Strike 20.00 21.00 22.00 23.00 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.52 0.66 0.71 0.12 10 13 21.0 Put 0.74 0.84 0.75 -0.06 0 24 22.0 Put 0.97 1.07 1.02 -0.04 8 21 23.0 Put 1.27 1.38 1.40 0.04 15 7 24.0 Put 1.62 1.77 1.70 -0.03 67 32 24.5 Put 1.82 1.95 2.17 0.26 3 8 25.0 Put 2.03 2.18 2.13 0.01 11 18 25.5 Put 2.28 2.42 2.60 0.23 2 0 26.0 Put 2.53 2.67 2.60 -0.01 50 6 26.5 Put 2.79 2.94 2.60 -0.25 0 1 27.0 Put 3.05 3.30 3.20 0.09 4 5 27.5 Put 3.35 3.55 0.00 0.00 0 0 28.0 Put 3.65 3.85 4.38 0.66 2 4 28.5 Put 4.00 4.20 0.00 0.00 0 0 29.0 Put 4.35 4.50 5.31 0.92 1 2 29.5 Put 4.70 4.90 5.40 0.65 1 4 30.0 Put 5.05 5.25 5.15 0.04 2 3 30.5 Put 5.45 5.60 5.85 0.36 2 0 31.0 Put 5.80 6.00 6.19 0.30 1 0 31.5 Put 6.20 6.55 0.00 0.00 0 0 32.0 Put 6.60 6.85 0.00 0.00 0 0 32.5 Put 7.00 7.25 0.00 0.00 0 0 33.0 Put 7.40 7.70 6.89 -0.64 0 4 33.5 Put 7.85 8.10 8.17 0.22 0 1 34.0 Put 8.30 8.55 0.00 0.00 0 0 35.0 Put 9.20 9.55 10.38 1.11 1 1 36.0 Put 10.10 10.50 0.00 0.00 0 0 37.0 Put 11.05 11.35 0.00 0.00 0 0 40.0 Put 13.80 14.30 14.65 0.74 3 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 66 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.15 13.50 0.00 0.00 0 0 14.0 Call 12.20 12.55 0.00 0.00 0 0 15.0 Call 11.15 11.80 0.00 0.00 0 0 16.0 Call 10.50 10.65 10.20 -0.44 17 50 17.0 Call 9.40 9.80 9.60 -0.15 0 50 18.0 Call 8.60 8.90 8.81 -0.07 0 7 19.0 Call 7.90 8.05 0.00 0.00 0 0 20.0 Call 7.10 7.35 6.87 -0.39 51 483 21.0 Call 6.30 6.55 9.80 3.29 0 81 22.0 Call 5.65 5.80 5.29 -0.52 2 13 23.0 Call 5.00 5.20 4.90 -0.26 0 112 24.0 Call 4.40 4.60 4.09 -0.48 4 99 25.0 Call 3.85 4.00 3.88 -0.15 133 904 26.0 Call 3.40 3.55 3.30 -0.28 227 118 27.0 Call 2.97 3.10 2.88 -0.25 86 408 28.0 Call 2.58 2.71 2.55 -0.20 96 2,202 29.0 Call 2.26 2.37 2.31 -0.10 30 887 30.0 Call 1.96 2.07 1.90 -0.22 239 4,297 31.0 Call 1.70 1.81 1.71 -0.14 54 575 32.0 Call 1.48 1.59 1.38 -0.25 48 508 33.0 Call 1.29 1.39 1.32 -0.10 51 169 34.0 Call 1.12 1.22 1.15 -0.10 46 404 35.0 Call 0.98 1.08 1.01 -0.09 228 2,125 36.0 Call 0.87 0.95 0.85 -0.14 33 885 37.0 Call 0.75 0.83 0.80 -0.06 181 445 38.0 Call 0.66 0.75 0.70 -0.08 21 1,063 39.0 Call 0.58 0.67 0.66 -0.04 34 650 40.0 Call 0.53 0.60 0.55 -0.07 134 3,410 41.0 Call 0.47 0.54 0.49 -0.08 1 441 42.0 Call 0.41 0.48 0.50 -0.02 0 1,477 43.0 Call 0.37 0.43 0.39 -0.08 2 992 44.0 Call 0.34 0.39 0.33 -0.09 28 3,461 45.0 Call 0.30 0.35 0.30 -0.09 51 17,795 46.0 Call 0.28 0.35 0.56 0.20 0 210 47.0 Call 0.26 0.30 0.46 0.13 0 1,346 48.0 Call 0.22 0.28 0.33 0.02 0 190 49.0 Call 0.21 0.27 0.30 0.02 0 94 50.0 Call 0.20 0.24 0.21 -0.06 7 5,075 51.0 Call 0.18 0.23 0.28 0.03 0 109 52.0 Call 0.17 0.22 0.27 0.04 0 182 53.0 Call 0.15 0.20 0.29 0.07 0 93 54.0 Call 0.14 0.20 0.40 0.19 0 294 55.0 Call 0.13 0.19 0.16 -0.04 120 2,229 56.0 Call 0.13 0.18 0.17 -0.02 8 722 57.0 Call 0.12 0.17 0.21 0.03 0 98 58.0 Call 0.11 0.16 0.13 -0.04 3 237 59.0 Call 0.10 0.15 0.20 0.04 0 60 60.0 Call 0.10 0.15 0.13 -0.03 22 5,995 61.0 Call 0.10 0.14 0.15 0.00 0 159 62.0 Call 0.09 0.14 0.16 0.01 1 164 63.0 Call 0.06 0.14 0.44 0.30 0 44 64.0 Call 0.10 0.12 0.11 -0.03 15 408 65.0 Call 0.09 0.12 0.10 -0.04 28 12,217 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.08 0.19 0.20 0.00 6 0 14.0 Put 0.14 0.25 0.24 0.00 1 0 15.0 Put 0.21 0.27 0.24 0.00 93 15 16.0 Put 0.29 0.35 0.33 0.00 1,137 1,092 17.0 Put 0.39 0.46 0.52 0.08 10 615 18.0 Put 0.53 0.59 0.64 0.06 3 862 19.0 Put 0.70 0.76 0.75 0.00 16 230 20.0 Put 0.90 0.97 0.96 0.00 505 2,065 21.0 Put 1.15 1.24 1.22 0.00 123 791 22.0 Put 1.45 1.55 1.53 0.00 29 214 23.0 Put 1.79 1.90 1.92 0.05 23 113 24.0 Put 2.19 2.32 2.24 -0.05 440 526 25.0 Put 2.64 2.78 2.70 -0.05 149 1,722 26.0 Put 3.15 3.30 3.30 -0.01 115 802 27.0 Put 3.70 3.85 3.85 -0.01 170 539 28.0 Put 4.35 4.50 4.49 0.01 111 1,528 29.0 Put 5.00 5.15 5.25 0.11 38 399 30.0 Put 5.70 5.85 5.80 -0.04 133 2,389 31.0 Put 6.45 6.60 6.65 0.07 164 517 32.0 Put 7.20 7.35 7.38 0.02 7 1,214 33.0 Put 8.00 8.20 8.15 0.00 19 425 34.0 Put 8.85 9.00 9.00 0.01 5 403 35.0 Put 9.70 9.85 9.85 0.01 8 667 36.0 Put 10.55 10.75 10.70 -0.02 9 625 37.0 Put 11.45 11.65 11.70 0.10 38 294 38.0 Put 12.35 12.55 12.65 0.14 0 658 39.0 Put 13.30 13.50 13.30 -0.13 2 810 40.0 Put 14.20 14.40 14.89 0.54 76 5,985 41.0 Put 15.15 15.35 15.75 0.45 1 151 42.0 Put 16.10 16.35 16.28 0.03 25 371 43.0 Put 17.05 17.25 14.51 -2.69 0 193 44.0 Put 18.00 18.20 18.20 0.04 32 276 45.0 Put 18.90 19.35 15.87 -3.25 0 532 46.0 Put 19.95 20.25 15.65 -4.44 0 105 47.0 Put 20.90 21.10 17.68 -3.38 0 118 48.0 Put 21.90 22.35 15.75 -6.29 0 93 49.0 Put 22.80 23.20 19.25 -3.77 0 28 50.0 Put 23.80 24.30 24.38 0.38 0 732 51.0 Put 24.80 25.15 21.34 -3.64 0 11 52.0 Put 25.80 26.20 25.99 0.03 2 149 53.0 Put 26.80 27.10 22.35 -4.60 0 21 54.0 Put 27.75 28.45 20.95 -6.99 0 20 55.0 Put 28.75 29.05 26.29 -2.64 0 752 56.0 Put 29.65 30.20 26.20 -3.72 0 14 57.0 Put 30.35 31.10 21.50 -9.41 0 216 58.0 Put 31.40 32.15 27.10 -4.80 0 1 59.0 Put 32.55 33.10 30.23 -2.66 0 250 60.0 Put 33.65 34.15 31.23 -2.66 0 770 61.0 Put 34.70 35.10 0.00 0.00 0 0 62.0 Put 35.60 36.10 25.60 -10.28 0 157 63.0 Put 36.70 37.00 0.00 0.00 0 0 64.0 Put 36.95 38.05 0.00 0.00 0 0 65.0 Put 38.00 39.55 36.16 -2.71 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 79 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 5.75 6.10 10.18 4.19 0 7 23.0 Call 5.20 5.45 8.21 2.85 0 12 24.0 Call 4.65 4.85 4.70 -0.08 4 26 25.0 Call 4.15 4.35 4.15 -0.15 0 11 26.0 Call 3.65 3.85 3.60 -0.25 19 38 27.0 Call 3.25 3.45 3.35 -0.10 1 12 28.0 Call 2.85 3.05 2.99 -0.09 35 80 29.0 Call 2.55 2.69 3.05 0.34 0 27 30.0 Call 2.22 2.39 2.33 -0.08 10 339 31.0 Call 1.94 2.12 1.84 -0.30 2 292 32.0 Call 1.71 1.88 1.76 -0.13 1 51 33.0 Call 1.52 1.67 1.55 -0.14 0 108 34.0 Call 1.36 1.48 1.25 -0.26 2 408 35.0 Call 1.20 1.32 1.20 -0.14 24 178 36.0 Call 1.06 1.18 1.09 -0.10 3 145 37.0 Call 0.93 1.05 1.07 0.03 0 244 38.0 Call 0.83 0.93 0.78 -0.18 8 665 39.0 Call 0.73 0.84 0.87 0.00 0 247 40.0 Call 0.65 0.75 0.68 -0.11 10 1,905 41.0 Call 0.55 0.68 0.62 -0.09 0 1,323 42.0 Call 0.50 0.62 0.46 -0.18 2 357 43.0 Call 0.44 0.56 0.56 -0.03 45 101 44.0 Call 0.40 0.51 0.45 -0.08 41 74 45.0 Call 0.36 0.45 0.28 -0.21 5 5,068 46.0 Call 0.28 0.42 0.49 0.04 0 131 47.0 Call 0.25 0.39 0.40 -0.01 0 39 48.0 Call 0.22 0.36 0.32 -0.04 3 86 49.0 Call 0.19 0.33 0.50 0.17 0 128 50.0 Call 0.22 0.30 0.35 0.05 1 540 51.0 Call 0.15 0.28 0.30 0.02 0 13 52.0 Call 0.15 0.26 0.35 0.10 0 224 53.0 Call 0.13 0.25 0.99 0.75 0 29 54.0 Call 0.11 0.23 0.51 0.29 0 127 55.0 Call 0.15 0.22 0.20 -0.01 120 766 56.0 Call 0.09 0.27 0.17 -0.02 0 838 60.0 Call 0.05 0.19 0.14 -0.02 0 6,103 65.0 Call 0.08 0.16 0.14 0.02 3 697 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.64 1.87 2.19 0.41 7 888 23.0 Put 2.05 2.22 2.33 0.18 1 980 24.0 Put 2.47 2.62 2.55 -0.03 0 824 25.0 Put 2.96 3.15 3.14 0.04 6 313 26.0 Put 3.45 3.70 3.60 -0.05 16 91 27.0 Put 4.05 4.30 4.16 -0.09 8 42 28.0 Put 4.65 4.85 5.10 0.22 8 156 29.0 Put 5.30 5.50 6.26 0.74 1 78 30.0 Put 6.00 6.20 6.20 -0.01 58 376 31.0 Put 6.70 6.90 6.76 -0.19 0 75 32.0 Put 7.50 7.70 5.50 -2.20 0 15 33.0 Put 8.25 8.50 8.95 0.45 0 174 34.0 Put 9.10 9.30 10.24 0.92 1 102 35.0 Put 9.95 10.15 10.10 -0.05 0 80 36.0 Put 10.80 11.00 10.40 -0.60 0 42 37.0 Put 11.65 11.90 10.60 -1.25 0 19 38.0 Put 12.55 12.85 12.10 -0.67 0 67 39.0 Put 13.45 13.75 12.95 -0.74 0 46 40.0 Put 14.35 14.60 14.60 0.00 0 175 41.0 Put 15.25 15.65 15.63 0.11 2 42 42.0 Put 16.20 16.45 13.79 -2.66 0 12 43.0 Put 16.90 17.40 14.60 -2.80 0 26 44.0 Put 18.10 18.35 15.41 -2.93 0 43 45.0 Put 19.05 19.30 16.11 -3.19 0 14 46.0 Put 20.00 20.25 17.50 -2.76 0 41 47.0 Put 20.85 21.40 20.40 -0.82 0 38 48.0 Put 21.85 22.40 22.35 0.17 1 1 49.0 Put 22.90 23.30 16.60 -6.54 0 30 50.0 Put 23.80 24.35 18.70 -5.41 0 14 51.0 Put 24.75 25.35 18.50 -6.59 0 14 52.0 Put 25.75 26.25 19.35 -6.72 0 10 53.0 Put 26.75 27.30 20.25 -6.80 0 5 54.0 Put 27.75 28.25 21.10 -6.93 0 27 55.0 Put 28.60 29.25 22.00 -7.02 0 26 56.0 Put 29.70 30.30 23.10 -6.90 0 247 60.0 Put 33.50 34.30 30.90 -3.07 0 6,050 65.0 Put 38.60 39.35 30.50 -8.43 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 93 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.65 13.60 0.00 0.00 0 0 14.0 Call 11.70 12.65 0.00 0.00 0 0 15.0 Call 10.80 11.80 0.00 0.00 0 0 16.0 Call 9.90 10.90 0.00 0.00 0 0 17.0 Call 9.10 10.00 0.00 0.00 0 0 18.0 Call 8.30 9.25 0.00 0.00 0 0 19.0 Call 7.55 8.40 0.00 0.00 0 0 20.0 Call 7.15 7.65 7.25 -0.32 12 0 21.0 Call 6.70 6.95 7.00 0.14 0 5 22.0 Call 6.10 6.30 6.15 -0.10 8 8 23.0 Call 5.50 5.70 5.65 0.00 0 10 24.0 Call 4.90 5.15 4.93 -0.13 12 26 25.0 Call 4.40 4.65 4.45 -0.10 3 24 26.0 Call 3.95 4.15 4.08 -0.06 21 13 27.0 Call 3.55 3.75 3.25 -0.48 4 20 28.0 Call 3.00 3.35 3.13 -0.22 3 53 29.0 Call 2.85 2.99 2.84 -0.19 0 44 30.0 Call 2.54 2.69 2.56 -0.14 68 46 31.0 Call 2.28 2.40 2.22 -0.21 33 42 32.0 Call 2.03 2.16 1.80 -0.38 2 24 33.0 Call 1.81 1.94 1.87 -0.08 0 16 34.0 Call 1.62 1.74 1.68 -0.07 1 206 35.0 Call 1.45 1.58 1.40 -0.19 80 90 36.0 Call 1.29 1.43 1.27 -0.17 1 14 37.0 Call 1.16 1.29 1.30 0.00 0 34 38.0 Call 1.04 1.17 1.23 0.08 0 109 39.0 Call 0.93 1.05 0.94 -0.11 39 100 40.0 Call 0.84 0.94 0.88 -0.09 20 41 41.0 Call 0.75 0.87 0.83 -0.06 0 223 42.0 Call 0.68 0.79 1.50 0.69 0 1 43.0 Call 0.62 0.73 0.63 -0.12 34 12 44.0 Call 0.56 0.66 0.62 -0.07 11 3 45.0 Call 0.49 0.60 0.55 -0.08 91 58 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.16 0.30 0.21 0.00 1 0 14.0 Put 0.24 0.33 0.00 0.00 0 0 15.0 Put 0.35 0.42 0.44 0.04 93 70 16.0 Put 0.45 0.55 0.50 0.00 0 3 17.0 Put 0.63 0.70 0.66 -0.01 50 50 18.0 Put 0.81 0.89 0.90 0.05 38 58 19.0 Put 1.02 1.11 0.94 -0.13 0 22 20.0 Put 1.27 1.39 1.37 0.04 86 202 21.0 Put 1.57 1.70 1.77 0.14 12 6 22.0 Put 1.91 2.05 2.17 0.15 6 83 23.0 Put 2.31 2.43 2.55 0.12 3 188 24.0 Put 2.75 2.88 3.10 0.25 3 42 25.0 Put 3.25 3.50 3.40 0.07 14 683 26.0 Put 3.75 4.05 3.90 -0.03 60 148 27.0 Put 4.35 4.65 4.60 0.08 21 4 28.0 Put 4.95 5.30 5.00 -0.14 9 8 29.0 Put 5.60 5.95 5.75 -0.07 1 18 30.0 Put 6.30 6.50 6.61 0.11 83 15 31.0 Put 7.05 7.25 7.22 0.00 4 0 32.0 Put 7.80 7.95 7.97 0.00 4 4 33.0 Put 8.55 8.75 8.84 0.09 3 0 34.0 Put 9.35 9.55 9.75 0.20 10 10 35.0 Put 10.20 10.40 10.65 0.26 9 25 36.0 Put 11.05 11.25 11.20 -0.04 1 1 37.0 Put 11.90 12.15 11.93 -0.17 0 1 38.0 Put 12.75 13.00 12.91 -0.04 17 17 39.0 Put 13.65 13.90 0.00 0.00 0 0 40.0 Put 14.55 15.15 0.00 0.00 0 0 41.0 Put 15.50 16.30 0.00 0.00 0 0 42.0 Put 16.40 17.25 0.00 0.00 0 0 43.0 Put 17.30 18.20 0.00 0.00 0 0 44.0 Put 18.25 19.15 0.00 0.00 0 0 45.0 Put 19.20 20.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 129 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.70 13.70 0.00 0.00 0 0 14.0 Call 11.85 12.80 0.00 0.00 0 0 15.0 Call 10.95 12.00 11.65 -0.25 0 2 16.0 Call 10.10 11.05 0.00 0.00 0 0 17.0 Call 9.35 10.30 0.00 0.00 0 0 18.0 Call 8.60 9.50 0.00 0.00 0 0 19.0 Call 7.95 8.80 0.00 0.00 0 0 20.0 Call 7.85 8.10 8.47 0.33 0 1 21.0 Call 7.20 7.45 0.00 0.00 0 0 22.0 Call 6.60 6.85 9.38 2.52 0 1 23.0 Call 6.05 6.30 6.10 -0.20 41 2 24.0 Call 5.55 5.75 0.00 0.00 0 0 25.0 Call 5.05 5.30 4.80 -0.50 4 18 26.0 Call 4.60 4.85 4.71 -0.14 34 35 27.0 Call 4.20 4.40 4.32 -0.10 0 185 28.0 Call 3.75 4.05 3.90 -0.12 1 3 29.0 Call 3.45 3.70 0.00 0.00 0 0 30.0 Call 3.10 3.40 3.30 -0.10 26 36 31.0 Call 2.92 3.10 3.05 -0.06 16 31 32.0 Call 2.67 2.83 3.25 0.40 0 25 33.0 Call 2.44 2.59 2.45 -0.17 48 9 34.0 Call 2.22 2.37 2.07 -0.33 3 41 35.0 Call 2.03 2.18 2.10 -0.10 8 18 36.0 Call 1.86 2.00 1.91 -0.12 1 23 37.0 Call 1.70 1.84 1.66 -0.20 1 39 38.0 Call 1.56 1.70 1.56 -0.16 13 1 39.0 Call 1.43 1.56 0.00 0.00 0 0 40.0 Call 1.31 1.45 1.41 -0.05 0 15 41.0 Call 1.20 1.35 0.00 0.00 0 0 42.0 Call 1.11 1.25 1.23 -0.03 0 116 43.0 Call 1.01 1.16 1.02 -0.15 1 100 44.0 Call 0.93 1.07 0.98 -0.10 91 0 45.0 Call 0.83 1.02 0.91 -0.09 107 1 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.28 0.49 0.00 0.00 0 0 14.0 Put 0.40 0.53 0.00 0.00 0 0 15.0 Put 0.54 0.67 0.67 0.07 71 1 16.0 Put 0.74 0.84 0.87 0.09 40 2 17.0 Put 0.94 1.04 1.02 0.04 76 55 18.0 Put 1.18 1.27 1.29 0.08 0 10 19.0 Put 1.44 1.55 1.55 0.03 0 10 20.0 Put 1.75 1.89 2.00 0.15 6 12 21.0 Put 2.12 2.26 2.19 0.01 40 26 22.0 Put 2.51 2.65 2.58 0.00 2 7 23.0 Put 2.94 3.20 3.19 0.17 0 38 24.0 Put 3.40 3.70 3.64 0.14 3 2 25.0 Put 3.95 4.20 4.25 0.22 31 72 26.0 Put 4.50 4.75 4.65 0.08 5 1 27.0 Put 5.05 5.35 5.20 0.05 0 17 28.0 Put 5.70 6.00 6.00 0.25 8 2 29.0 Put 6.35 6.70 6.65 0.23 25 51 30.0 Put 7.05 7.35 7.18 0.05 0 2 31.0 Put 7.75 8.00 7.40 -0.44 0 24 32.0 Put 8.50 8.70 0.00 0.00 0 0 33.0 Put 9.20 9.45 9.35 0.01 25 1 34.0 Put 10.00 10.25 10.35 0.22 1 1 35.0 Put 10.80 11.05 11.05 0.12 8 5 36.0 Put 11.65 11.85 11.80 0.05 0 2 37.0 Put 12.45 12.70 0.00 0.00 0 0 38.0 Put 13.35 13.55 14.01 0.56 0 3 39.0 Put 14.20 14.45 14.86 0.55 0 1 40.0 Put 15.10 15.35 15.23 0.04 2 0 41.0 Put 15.95 16.25 0.00 0.00 0 0 42.0 Put 16.85 17.15 0.00 0.00 0 0 43.0 Put 17.75 18.10 0.00 0.00 0 0 44.0 Put 18.70 19.60 0.00 0.00 0 0 45.0 Put 19.60 20.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 157 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.30 13.80 13.28 0.00 6 0 14.0 Call 12.55 12.95 0.00 0.00 0 0 15.0 Call 11.10 12.15 0.00 0.00 0 0 16.0 Call 10.30 11.25 13.85 2.65 0 4 17.0 Call 9.45 10.50 0.00 0.00 0 0 18.0 Call 8.85 9.80 13.00 3.30 0 3 19.0 Call 8.50 9.10 8.77 -0.24 11 10 20.0 Call 8.15 8.40 8.15 -0.21 10 44 21.0 Call 7.50 7.80 7.20 -0.53 2 28 22.0 Call 6.95 7.20 7.10 -0.08 0 14 23.0 Call 6.40 6.65 6.41 -0.23 24 17 24.0 Call 5.90 6.15 5.61 -0.53 11 48 25.0 Call 5.45 5.70 5.55 -0.09 6 298 26.0 Call 5.00 5.25 4.95 -0.26 21 117 27.0 Call 4.60 4.85 4.80 0.00 6 37 28.0 Call 4.20 4.45 4.50 0.03 0 79 29.0 Call 3.80 4.15 3.77 -0.36 2 94 30.0 Call 3.50 3.80 3.60 -0.20 52 670 31.0 Call 3.30 3.55 3.32 -0.18 9 48 32.0 Call 3.00 3.25 3.20 -0.06 8 164 33.0 Call 2.83 3.00 2.90 -0.12 2 232 34.0 Call 2.62 2.80 2.80 0.02 0 188 35.0 Call 2.41 2.58 2.47 -0.12 5 658 36.0 Call 2.23 2.41 2.28 -0.13 20 90 37.0 Call 2.07 2.24 2.08 -0.16 4 95 38.0 Call 1.92 2.09 1.94 -0.14 15 200 39.0 Call 1.78 1.94 1.80 -0.12 81 178 40.0 Call 1.65 1.80 1.72 -0.07 37 582 41.0 Call 1.53 1.68 1.64 -0.01 0 85 42.0 Call 1.42 1.58 1.38 -0.18 16 956 43.0 Call 1.32 1.46 1.48 0.02 0 123 44.0 Call 1.23 1.37 1.31 -0.06 0 235 45.0 Call 1.14 1.29 1.13 -0.15 1 267 46.0 Call 1.06 1.20 1.39 0.18 0 39 47.0 Call 0.99 1.13 4.00 2.87 0 12 48.0 Call 0.93 1.07 1.01 -0.05 16 348 49.0 Call 0.86 1.01 1.68 0.67 0 41 50.0 Call 0.81 0.95 0.85 -0.11 63 1,690 51.0 Call 0.75 0.91 1.96 1.06 0 12 52.0 Call 0.70 0.83 1.00 0.14 0 128 53.0 Call 0.66 0.81 0.85 0.04 0 94 54.0 Call 0.62 0.77 0.66 -0.11 4 122 55.0 Call 0.58 0.73 1.18 0.45 0 295 56.0 Call 0.55 0.71 0.63 -0.06 2 80 57.0 Call 0.52 0.67 0.61 -0.05 37 18 58.0 Call 0.49 0.62 0.56 -0.07 1 39 59.0 Call 0.43 0.60 0.64 0.03 0 48 60.0 Call 0.41 0.56 0.49 -0.09 65 662 61.0 Call 0.41 0.53 0.57 0.01 0 107 62.0 Call 0.37 0.53 0.48 -0.05 5 105 63.0 Call 0.35 0.49 0.48 -0.03 60 214 64.0 Call 0.34 0.46 0.45 -0.03 17 49 65.0 Call 0.38 0.45 0.43 -0.04 26 2,574 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.38 0.61 0.00 0.00 0 0 14.0 Put 0.55 0.67 0.67 0.00 10 0 15.0 Put 0.75 0.84 0.80 0.00 101 42 16.0 Put 0.95 1.04 1.05 0.05 11 100 17.0 Put 1.18 1.28 1.36 0.14 7 32 18.0 Put 1.46 1.56 1.53 0.03 0 14 19.0 Put 1.76 1.87 2.00 0.18 2 140 20.0 Put 2.10 2.23 2.25 0.07 185 952 21.0 Put 2.49 2.63 2.73 0.17 1 408 22.0 Put 2.91 3.15 2.59 -0.42 0 40 23.0 Put 3.35 3.65 3.55 0.08 221 992 24.0 Put 3.85 4.15 3.65 -0.32 0 35 25.0 Put 4.35 4.65 4.60 0.13 22 264 26.0 Put 4.95 5.25 5.10 0.05 5 324 27.0 Put 5.55 5.85 5.55 -0.09 0 459 28.0 Put 6.15 6.50 5.05 -1.26 0 116 29.0 Put 6.75 7.20 7.15 0.18 2 391 30.0 Put 7.50 7.80 7.75 0.11 11 817 31.0 Put 8.20 8.50 8.34 0.00 69 79 32.0 Put 8.95 9.20 9.00 -0.10 20 63 33.0 Put 9.70 9.95 9.82 -0.04 6 284 34.0 Put 10.45 10.70 10.65 0.03 32 25 35.0 Put 11.25 11.50 12.30 0.86 2 245 36.0 Put 12.05 12.30 12.60 0.35 19 72 37.0 Put 12.90 13.15 13.46 0.37 10 168 38.0 Put 13.75 14.00 14.00 0.07 0 34 39.0 Put 14.60 14.85 12.70 -2.06 0 29 40.0 Put 15.45 15.70 15.10 -0.53 0 443 41.0 Put 16.30 16.60 11.50 -4.99 0 12 42.0 Put 17.20 17.50 14.60 -2.80 0 31 43.0 Put 18.10 18.40 18.82 0.52 5 41 44.0 Put 19.00 19.25 16.79 -2.42 0 205 45.0 Put 19.95 20.20 17.90 -2.22 0 81 46.0 Put 20.85 21.10 0.00 0.00 0 0 47.0 Put 21.70 22.70 19.50 -2.47 0 2 48.0 Put 22.60 23.60 16.00 -6.90 0 1 49.0 Put 23.55 24.55 0.00 0.00 0 0 50.0 Put 24.45 25.50 23.10 -1.69 0 601 51.0 Put 25.40 26.45 24.00 -1.74 0 110 52.0 Put 26.35 27.35 24.10 -2.59 0 50 53.0 Put 27.30 28.30 20.70 -6.95 0 1 54.0 Put 28.25 29.25 0.00 0.00 0 0 55.0 Put 29.20 30.20 25.95 -3.61 0 1 56.0 Put 30.20 31.15 0.00 0.00 0 0 57.0 Put 31.15 32.15 0.00 0.00 0 0 58.0 Put 32.10 33.10 30.45 -2.01 0 3 59.0 Put 33.10 34.05 0.00 0.00 0 0 60.0 Put 34.05 35.00 31.37 -3.04 0 41 61.0 Put 35.00 36.00 0.00 0.00 0 0 62.0 Put 36.00 36.95 31.23 -5.13 0 10 63.0 Put 36.95 37.90 32.15 -5.18 0 9 64.0 Put 37.95 38.90 0.00 0.00 0 0 65.0 Put 38.95 39.90 36.27 -3.02 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 170 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 6.40 7.45 7.79 0.48 0 26 23.0 Call 6.55 6.85 9.90 3.14 0 18 24.0 Call 6.05 6.35 6.40 0.14 0 6 25.0 Call 5.60 5.90 5.75 -0.05 0 5 26.0 Call 5.20 5.45 4.95 -0.45 2 59 27.0 Call 4.80 5.05 4.55 -0.45 2 110 28.0 Call 4.45 4.70 4.36 -0.26 5 54 29.0 Call 4.05 4.30 4.06 -0.22 6 13 30.0 Call 3.70 4.00 3.53 -0.44 1 198 31.0 Call 3.40 3.70 3.35 -0.35 2 21 32.0 Call 3.15 3.45 3.76 0.34 0 133 33.0 Call 2.96 3.25 3.48 0.31 0 90 34.0 Call 2.74 2.98 2.68 -0.26 1 142 35.0 Call 2.58 2.78 2.21 -0.51 3 89 36.0 Call 2.36 2.59 2.32 -0.24 1 51 37.0 Call 2.20 2.44 2.65 0.25 0 55 38.0 Call 2.03 2.26 3.85 1.61 0 54 39.0 Call 1.91 2.09 2.00 -0.10 0 50 40.0 Call 1.78 1.97 1.86 -0.10 0 318 41.0 Call 1.64 1.81 1.79 -0.03 0 116 42.0 Call 1.52 1.72 3.45 1.75 0 42 43.0 Call 1.46 1.65 2.42 0.81 0 58 44.0 Call 1.36 1.53 2.30 0.78 0 51 45.0 Call 1.28 1.43 1.68 0.25 0 174 46.0 Call 1.19 1.39 1.10 -0.24 1 42 47.0 Call 1.12 1.29 1.49 0.23 0 53 48.0 Call 1.04 1.20 1.03 -0.16 95 452 49.0 Call 0.99 1.16 1.34 0.21 0 12 50.0 Call 0.92 1.08 1.09 0.03 0 347 51.0 Call 0.85 1.01 1.21 0.21 0 2 52.0 Call 0.79 0.99 1.29 0.34 0 68 53.0 Call 0.78 0.91 0.94 0.04 0 46 54.0 Call 0.71 0.90 1.03 0.17 0 14 55.0 Call 0.64 0.85 0.76 -0.07 164 272 56.0 Call 0.59 0.80 0.78 -0.01 0 80 60.0 Call 0.47 0.73 0.62 -0.03 14 361 65.0 Call 0.45 0.60 0.50 0.00 404 2,060 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.05 3.30 3.05 -0.12 18 24 23.0 Put 3.50 3.80 3.75 0.13 11 15 24.0 Put 4.00 4.35 4.42 0.29 1 9 25.0 Put 4.55 4.85 4.85 0.17 2 13 26.0 Put 5.10 5.45 5.45 0.17 7 279 27.0 Put 5.70 6.10 4.95 -0.93 0 6 28.0 Put 6.30 6.70 6.65 0.15 10 122 29.0 Put 7.00 7.40 7.30 0.15 0 228 30.0 Put 7.70 8.00 7.62 -0.23 0 28 31.0 Put 8.35 8.75 7.90 -0.68 0 49 32.0 Put 9.15 9.40 6.59 -2.72 0 50 33.0 Put 9.90 10.15 10.09 0.04 0 90 34.0 Put 10.65 10.90 11.00 0.18 0 56 35.0 Put 11.45 11.70 12.35 0.75 4 29 36.0 Put 12.25 12.50 10.64 -1.80 0 15 37.0 Put 13.10 13.35 12.00 -1.28 0 310 38.0 Put 13.90 14.20 12.13 -1.99 0 32 39.0 Put 14.75 15.05 12.82 -2.16 0 26 40.0 Put 15.75 15.95 15.85 0.01 3 16 41.0 Put 16.50 16.80 16.35 -0.35 0 3 42.0 Put 17.35 17.65 0.00 0.00 0 0 43.0 Put 18.25 18.80 12.80 -5.69 0 2 44.0 Put 19.15 19.55 17.75 -1.64 0 3 45.0 Put 20.05 20.55 18.20 -2.11 0 2 46.0 Put 20.95 21.40 0.00 0.00 0 0 47.0 Put 21.90 22.25 0.00 0.00 0 0 48.0 Put 22.75 24.60 20.85 -2.22 0 1 49.0 Put 23.70 25.90 0.00 0.00 0 0 50.0 Put 24.65 26.85 18.55 -6.39 0 2 51.0 Put 25.55 27.80 0.00 0.00 0 0 52.0 Put 26.50 28.80 0.00 0.00 0 0 53.0 Put 27.45 29.70 0.00 0.00 0 0 54.0 Put 28.40 30.60 0.00 0.00 0 0 55.0 Put 29.35 31.55 26.90 -2.79 0 2 56.0 Put 30.30 32.50 27.80 -2.86 0 622 60.0 Put 34.15 36.45 29.20 -5.32 0 18 65.0 Put 39.00 41.30 32.20 -7.15 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 262 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 7.45 8.65 8.75 0.33 0 29 23.0 Call 7.65 8.00 12.05 4.11 0 43 24.0 Call 7.20 7.55 10.30 2.81 0 61 25.0 Call 6.80 7.10 6.64 -0.42 2 163 26.0 Call 6.35 6.75 6.70 0.01 0 51 27.0 Call 6.00 6.35 6.10 -0.23 7 43 28.0 Call 5.65 6.00 5.55 -0.42 0 5 29.0 Call 5.30 5.65 5.45 -0.16 0 30 30.0 Call 4.95 5.35 5.30 -0.03 1 129 31.0 Call 4.65 5.10 6.83 1.78 0 18 32.0 Call 4.35 4.80 5.25 0.49 0 23 33.0 Call 4.10 4.55 4.85 0.37 0 208 34.0 Call 3.85 4.30 4.60 0.36 0 55 35.0 Call 3.65 4.10 3.54 -0.45 2 53 36.0 Call 3.50 3.85 3.65 -0.15 5 9 37.0 Call 3.25 3.65 3.86 0.25 0 33 38.0 Call 3.10 3.50 4.10 0.68 0 37 39.0 Call 2.91 3.30 3.60 0.34 0 38 40.0 Call 2.76 3.15 2.85 -0.26 7 83 41.0 Call 2.69 3.05 2.64 -0.32 5 541 42.0 Call 2.55 2.87 2.70 -0.10 0 48 43.0 Call 2.44 2.74 2.50 -0.17 10 127 44.0 Call 2.26 2.55 4.71 2.17 0 91 45.0 Call 2.14 2.44 2.15 -0.27 1 128 46.0 Call 2.06 2.33 4.00 1.70 0 4 47.0 Call 1.92 2.23 2.92 0.72 0 31 48.0 Call 1.84 2.14 2.13 0.03 0 5 49.0 Call 1.79 2.05 7.80 5.78 0 4 50.0 Call 1.72 1.96 1.85 -0.08 2 104 51.0 Call 1.58 1.89 1.75 -0.09 1 61 52.0 Call 1.56 1.89 2.89 1.12 0 73 53.0 Call 1.45 1.74 2.69 1.00 0 23 54.0 Call 1.44 1.68 0.00 0.00 0 0 55.0 Call 1.38 1.61 2.11 0.55 0 28 56.0 Call 1.28 1.55 1.47 -0.03 0 133 60.0 Call 1.04 1.42 1.45 0.20 0 41 65.0 Call 0.85 1.16 0.90 -0.14 208 1,976 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 4.15 4.55 4.48 0.13 5 86 23.0 Put 4.70 5.05 4.90 0.03 2 27 24.0 Put 5.25 5.60 5.40 -0.03 2 31 25.0 Put 5.85 6.20 6.30 0.30 1 26 26.0 Put 6.45 6.85 6.80 0.17 0 12 27.0 Put 7.05 7.50 6.30 -0.97 0 1 28.0 Put 7.70 8.15 7.45 -0.46 0 166 29.0 Put 8.40 8.80 8.68 0.13 0 11 30.0 Put 9.05 9.50 9.28 0.01 0 154 31.0 Put 9.75 10.25 8.55 -1.43 0 31 32.0 Put 10.50 10.90 10.87 0.17 0 233 33.0 Put 11.25 11.65 10.05 -1.37 0 118 34.0 Put 11.90 12.35 11.64 -0.53 0 19 35.0 Put 12.75 13.10 11.65 -1.28 0 64 36.0 Put 13.55 13.90 11.94 -1.80 0 10 37.0 Put 14.35 14.70 14.63 0.09 0 16 38.0 Put 15.15 15.50 13.93 -1.43 0 22 39.0 Put 15.95 16.35 14.70 -1.49 0 30 40.0 Put 16.75 17.15 16.82 -0.22 0 112 41.0 Put 17.65 18.05 17.05 -0.83 0 4 42.0 Put 18.50 18.90 19.20 0.47 1 221 43.0 Put 19.30 19.75 18.65 -0.94 0 20 44.0 Put 20.25 20.60 19.65 -0.82 0 1 45.0 Put 21.10 21.50 21.77 0.43 0 38 46.0 Put 22.00 22.40 21.40 -0.82 0 23 47.0 Put 22.90 23.30 22.25 -0.87 0 7 48.0 Put 23.80 24.20 23.05 -0.97 0 1 49.0 Put 24.70 25.10 0.00 0.00 0 0 50.0 Put 25.60 26.10 26.30 0.46 0 1,185 51.0 Put 26.50 26.95 0.00 0.00 0 0 52.0 Put 27.45 27.85 26.60 -1.08 0 2 53.0 Put 28.35 28.75 0.00 0.00 0 0 54.0 Put 29.30 29.70 0.00 0.00 0 0 55.0 Put 30.15 30.65 28.90 -1.56 0 27 56.0 Put 31.15 31.55 29.35 -2.05 0 1 60.0 Put 34.75 37.20 33.20 -1.94 0 607 65.0 Put 39.30 42.00 38.50 -1.42 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 353 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.00 9.40 0.00 0.00 0 0 23.0 Call 8.40 8.80 8.15 -0.63 4 0 24.0 Call 7.95 8.40 0.00 0.00 0 0 25.0 Call 7.60 8.10 7.75 -0.20 11 0 26.0 Call 7.20 7.65 7.15 -0.43 6 1 27.0 Call 6.80 7.35 6.90 -0.32 6 12 28.0 Call 6.45 6.95 6.60 -0.26 4 7 29.0 Call 6.20 6.55 8.60 2.10 0 1 30.0 Call 5.90 6.25 6.05 -0.16 14 5 31.0 Call 5.55 6.00 7.50 1.58 0 1 32.0 Call 5.30 5.70 5.45 -0.21 0 5 33.0 Call 5.00 5.50 6.20 0.81 0 2 34.0 Call 4.70 5.20 0.00 0.00 0 0 35.0 Call 4.45 4.90 4.70 -0.18 1 169 36.0 Call 4.25 4.65 6.47 1.83 0 1 37.0 Call 4.05 4.45 6.20 1.80 0 2 38.0 Call 3.70 4.40 3.92 -0.23 1 7 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 5.15 5.70 5.70 0.38 3 12 23.0 Put 5.65 6.10 5.90 0.02 0 1 24.0 Put 6.25 6.65 6.20 -0.27 0 3 25.0 Put 6.85 7.30 7.05 0.00 0 3 26.0 Put 7.45 7.95 7.10 -0.58 0 1 27.0 Put 8.05 8.55 7.30 -1.02 0 1 28.0 Put 8.75 9.20 7.90 -1.06 0 1 29.0 Put 9.40 9.90 8.60 -1.00 0 1 30.0 Put 10.15 10.60 10.23 -0.08 0 3 31.0 Put 10.80 11.30 0.00 0.00 0 0 32.0 Put 11.55 12.00 11.92 0.17 0 1 33.0 Put 12.20 12.75 0.00 0.00 0 0 34.0 Put 12.95 13.55 0.00 0.00 0 0 35.0 Put 13.70 14.25 13.70 -0.28 0 25 36.0 Put 14.50 15.00 14.64 -0.09 0 30 37.0 Put 15.25 15.75 0.00 0.00 0 0 38.0 Put 15.90 17.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 374 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.45 14.75 0.00 0.00 0 0 14.0 Call 13.10 14.05 0.00 0.00 0 0 15.0 Call 12.25 13.35 13.13 -0.05 11 5 16.0 Call 11.85 12.65 12.05 -0.43 2 72 17.0 Call 10.95 12.15 12.02 0.11 0 19 18.0 Call 10.95 11.50 10.97 -0.37 0 136 19.0 Call 10.40 10.90 10.80 0.02 0 53 20.0 Call 9.90 10.35 10.10 -0.12 38 379 21.0 Call 9.45 9.85 9.45 -0.32 2 94 22.0 Call 9.00 9.45 9.21 -0.12 5 49 23.0 Call 8.60 8.95 8.69 -0.20 15 48 24.0 Call 8.20 8.65 10.63 2.17 0 6 25.0 Call 7.70 8.20 7.75 -0.35 10 403 26.0 Call 7.35 7.75 7.40 -0.33 40 160 27.0 Call 7.05 7.40 7.10 -0.26 28 48 28.0 Call 6.75 7.10 6.90 -0.11 12 344 29.0 Call 6.40 6.80 6.59 -0.13 0 5 30.0 Call 6.10 6.45 6.20 -0.22 20 1,312 31.0 Call 5.80 6.15 5.55 -0.58 10 413 32.0 Call 5.60 5.90 5.40 -0.45 19 176 33.0 Call 5.25 5.70 5.52 -0.07 0 84 34.0 Call 5.00 5.45 5.33 -0.04 0 46 35.0 Call 4.75 5.25 4.98 -0.17 114 417 36.0 Call 4.55 5.00 4.90 -0.03 0 126 37.0 Call 4.35 4.80 4.45 -0.25 0 82 38.0 Call 4.15 4.55 5.50 0.97 0 134 39.0 Call 4.00 4.40 4.25 -0.10 35 94 40.0 Call 3.85 4.15 3.80 -0.37 226 1,029 41.0 Call 3.65 4.00 3.85 -0.14 0 167 42.0 Call 3.50 3.90 3.65 -0.16 5 201 43.0 Call 3.50 3.70 3.50 -0.16 1 554 44.0 Call 3.25 3.55 3.25 -0.27 51 1,667 45.0 Call 3.15 3.50 3.24 -0.14 79 3,389 46.0 Call 3.00 3.35 7.25 3.97 0 24 47.0 Call 2.89 3.20 3.00 -0.17 8 45 48.0 Call 2.77 3.10 5.65 2.58 0 510 49.0 Call 2.67 2.96 2.96 -0.01 0 28 50.0 Call 2.65 2.86 2.74 -0.13 39 1,082 51.0 Call 2.48 2.76 4.70 1.93 0 59 52.0 Call 2.43 2.68 13.15 10.49 0 3 53.0 Call 2.34 2.62 5.75 3.19 0 15 54.0 Call 2.21 2.50 4.25 1.79 0 63 55.0 Call 2.25 2.42 2.29 -0.09 66 271 56.0 Call 2.10 2.38 4.75 2.46 0 11 57.0 Call 2.03 2.31 0.00 0.00 0 0 58.0 Call 1.97 2.21 3.30 1.12 0 84 59.0 Call 1.90 2.19 9.20 7.08 0 2 60.0 Call 1.84 2.10 2.00 -0.07 21 1,720 61.0 Call 1.71 2.06 3.68 1.67 0 4 62.0 Call 1.72 1.96 4.70 2.75 0 6 63.0 Call 1.66 1.91 2.92 1.02 0 143 64.0 Call 1.60 1.87 3.80 1.96 0 8 65.0 Call 1.60 1.77 1.72 -0.08 511 3,099 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 1.66 1.91 0.00 0.00 0 0 14.0 Put 1.67 2.03 0.00 0.00 0 0 15.0 Put 2.09 2.37 2.34 0.03 10 6 16.0 Put 2.46 2.74 2.65 0.03 1 217 17.0 Put 2.85 3.25 3.12 0.06 1 7 18.0 Put 3.30 3.65 2.75 -0.76 0 23 19.0 Put 3.75 4.10 3.95 0.00 2 196 20.0 Put 4.30 4.60 4.70 0.30 63 776 21.0 Put 4.80 5.15 5.40 0.45 1 447 22.0 Put 5.30 5.65 5.64 0.12 1 301 23.0 Put 5.90 6.30 6.15 0.07 0 9 24.0 Put 6.45 6.85 6.61 -0.05 0 74 25.0 Put 7.15 7.50 7.50 0.21 17 148 26.0 Put 7.75 8.05 8.00 0.07 12 39 27.0 Put 8.40 8.75 8.84 0.28 20 39 28.0 Put 9.00 9.40 9.35 0.14 1 11 29.0 Put 9.70 10.20 8.60 -1.32 0 38 30.0 Put 10.50 10.80 10.72 0.10 2 400 31.0 Put 10.85 11.55 11.15 -0.18 0 96 32.0 Put 11.80 12.25 12.15 0.10 2 114 33.0 Put 12.55 13.00 12.50 -0.29 0 17 34.0 Put 13.30 13.75 13.10 -0.47 0 9 35.0 Put 14.05 14.45 14.51 0.17 1 159 36.0 Put 14.85 15.30 13.60 -1.52 0 31 37.0 Put 15.60 16.05 15.43 -0.46 0 18 38.0 Put 16.40 16.80 16.35 -0.36 0 839 39.0 Put 17.20 17.70 17.03 -0.50 0 12 40.0 Put 18.05 18.45 18.39 0.04 1 282 41.0 Put 18.85 19.25 19.87 0.70 1 25 42.0 Put 19.70 20.10 15.90 -4.09 0 104 43.0 Put 20.60 20.95 21.50 0.67 7 3 44.0 Put 21.40 21.80 22.10 0.41 235 200 45.0 Put 22.30 22.70 23.20 0.65 2 235 46.0 Put 23.20 23.55 23.85 0.41 0 1 47.0 Put 24.05 24.60 0.00 0.00 0 0 48.0 Put 24.95 25.35 0.00 0.00 0 0 49.0 Put 25.75 26.20 26.75 0.62 1 0 50.0 Put 26.65 27.10 24.98 -2.04 0 74 51.0 Put 27.50 28.00 0.00 0.00 0 0 52.0 Put 28.45 29.00 0.00 0.00 0 0 53.0 Put 29.40 29.80 0.00 0.00 0 0 54.0 Put 30.30 30.75 0.00 0.00 0 0 55.0 Put 31.20 31.65 0.00 0.00 0 0 56.0 Put 32.05 32.70 27.30 -5.13 0 1 57.0 Put 33.05 33.50 0.00 0.00 0 0 58.0 Put 33.90 34.40 0.00 0.00 0 0 59.0 Put 34.80 35.35 0.00 0.00 0 0 60.0 Put 35.80 36.30 35.02 -1.17 0 1,731 61.0 Put 36.80 37.20 33.85 -3.28 0 484 62.0 Put 37.70 38.25 33.19 -4.88 0 288 63.0 Put 38.60 39.10 0.00 0.00 0 0 64.0 Put 39.55 40.05 0.00 0.00 0 0 65.0 Put 40.35 42.70 39.90 -1.00 0 1,394 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 738 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.40 14.80 14.00 -0.89 33 24 16.0 Call 13.60 14.35 14.49 0.31 0 134 17.0 Call 11.65 14.30 16.80 3.28 0 6 18.0 Call 10.65 14.10 16.45 3.39 0 5 19.0 Call 10.75 13.40 18.00 5.41 0 1 20.0 Call 11.00 14.30 12.20 0.07 41 715 21.0 Call 11.15 12.70 11.75 -0.03 1 209 22.0 Call 9.65 12.20 14.00 2.57 0 25 23.0 Call 10.10 11.65 11.30 0.22 0 31 24.0 Call 9.30 11.50 11.03 0.30 0 7 25.0 Call 10.35 11.05 10.35 -0.04 45 1,137 26.0 Call 9.15 10.80 10.41 0.25 5 73 27.0 Call 8.90 10.35 9.53 -0.41 6 38 28.0 Call 8.75 10.15 8.99 -0.73 4 122 29.0 Call 7.55 10.40 9.50 0.00 0 342 30.0 Call 9.00 9.45 9.15 -0.13 41 925 31.0 Call 8.60 9.80 11.80 2.74 0 376 32.0 Call 7.65 9.75 8.65 -0.19 2 123 33.0 Call 7.40 9.25 9.93 1.31 0 85 34.0 Call 6.20 9.10 8.00 -0.40 0 52 35.0 Call 7.50 9.15 8.00 -0.18 1 353 36.0 Call 7.55 8.75 9.95 1.98 0 45 37.0 Call 5.65 8.55 8.30 0.55 0 96 38.0 Call 5.95 8.40 7.50 -0.03 0 117 39.0 Call 5.60 7.80 8.75 1.44 2 62 40.0 Call 6.75 7.20 7.04 -0.06 8 1,143 41.0 Call 5.65 7.95 9.15 2.21 0 38 42.0 Call 6.10 7.10 7.00 0.21 0 270 43.0 Call 4.75 7.40 5.82 -0.81 70 298 44.0 Call 4.65 7.50 7.85 1.33 0 60 45.0 Call 4.50 6.85 7.25 0.84 0 451 46.0 Call 4.20 6.75 6.13 -0.17 0 38 47.0 Call 4.05 7.15 7.00 0.82 0 14 48.0 Call 5.45 7.05 13.85 7.78 0 20 49.0 Call 3.80 6.95 21.76 15.80 0 8 50.0 Call 5.30 6.30 5.68 -0.17 4 286 51.0 Call 3.55 6.45 15.00 9.27 0 26 52.0 Call 3.40 6.55 7.20 1.58 0 4 53.0 Call 3.30 6.50 15.50 9.99 0 1 54.0 Call 3.20 6.25 0.00 0.00 0 0 55.0 Call 4.90 5.75 5.23 -0.05 7 114 56.0 Call 3.05 5.95 15.20 10.03 0 35 57.0 Call 2.86 5.85 8.00 2.94 0 4 58.0 Call 4.45 5.95 4.66 -0.29 0 23 59.0 Call 4.35 5.75 6.03 1.19 0 13 60.0 Call 4.30 4.75 4.80 0.07 2 851 61.0 Call 2.58 5.80 5.59 0.96 0 9 62.0 Call 4.10 5.35 4.73 0.20 6 110 63.0 Call 4.10 5.50 4.73 0.30 0 259 64.0 Call 2.47 4.45 3.75 -0.59 6 54 65.0 Call 3.90 4.20 4.35 0.11 856 3,814 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.85 4.55 4.58 0.13 1 0 16.0 Put 4.20 5.15 4.65 -0.10 7 114 17.0 Put 4.50 6.30 5.20 0.10 0 17 18.0 Put 5.15 6.45 5.60 -0.05 0 6 19.0 Put 5.60 7.50 5.85 -0.34 0 2 20.0 Put 6.35 7.65 7.41 0.68 6 138 21.0 Put 6.90 8.10 7.35 -0.03 0 121 22.0 Put 7.50 9.50 6.20 -1.83 0 13 23.0 Put 7.35 9.35 8.90 0.22 10 17 24.0 Put 8.30 10.00 9.75 0.42 8 0 25.0 Put 9.10 11.20 11.20 1.22 2 1,541 26.0 Put 10.30 12.10 10.77 0.01 1 22 27.0 Put 10.60 13.05 10.80 -0.73 0 5 28.0 Put 11.45 13.70 11.60 -0.71 0 4 29.0 Put 12.30 14.50 12.75 -0.33 0 30 30.0 Put 12.50 15.25 14.10 0.25 1 120 31.0 Put 13.50 15.90 13.60 -1.03 0 1 32.0 Put 13.95 16.65 0.00 0.00 0 0 33.0 Put 14.70 17.40 0.00 0.00 0 0 34.0 Put 15.45 18.15 15.90 -1.05 0 5 35.0 Put 16.60 18.95 16.77 -0.96 0 13 36.0 Put 17.00 19.95 0.00 0.00 0 0 37.0 Put 17.80 20.75 18.27 -1.01 0 13 38.0 Put 18.20 21.60 20.00 -0.05 0 13 39.0 Put 19.40 22.40 20.60 -0.23 0 25 40.0 Put 19.60 22.90 20.00 -1.60 0 906 41.0 Put 20.50 23.70 18.80 -3.64 0 21 42.0 Put 22.00 24.25 23.45 0.17 255 131 43.0 Put 22.95 25.75 21.00 -3.12 0 19 44.0 Put 23.75 26.85 24.79 -0.21 0 40 45.0 Put 24.60 27.45 25.30 -0.58 0 11 46.0 Put 25.20 28.30 0.00 0.00 0 0 47.0 Put 26.05 29.15 25.50 -2.14 0 6 48.0 Put 26.90 30.25 0.00 0.00 0 0 49.0 Put 27.10 30.85 0.00 0.00 0 0 50.0 Put 28.65 31.70 29.60 -0.67 0 48 51.0 Put 29.55 32.60 0.00 0.00 0 0 52.0 Put 30.00 33.95 0.00 0.00 0 0 53.0 Put 31.20 34.35 0.00 0.00 0 0 54.0 Put 31.35 35.20 0.00 0.00 0 0 55.0 Put 32.20 36.50 33.90 -0.77 0 1 56.0 Put 33.00 37.25 34.60 -0.96 0 4 57.0 Put 34.00 38.45 0.00 0.00 0 0 58.0 Put 34.90 39.40 36.59 -0.73 0 8 59.0 Put 35.70 39.90 0.00 0.00 0 0 60.0 Put 37.70 40.95 38.00 -1.08 0 385 61.0 Put 37.50 41.70 0.00 0.00 0 0 62.0 Put 38.10 42.60 40.25 -0.62 0 9 63.0 Put 39.05 43.50 41.10 -0.66 0 4 64.0 Put 40.60 44.10 0.00 0.00 0 0 65.0 Put 41.65 45.35 41.00 -2.55 0 218 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 12, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 26.91 26.96 27.01 0.70 2.66 800X800 0.00 0.00 17,620 Wed Jan 12 2022 4:28:39 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 14 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 10.75 11.25 10.20 -0.13 0 4 17.0 Call 9.90 10.55 0.00 0.00 0 0 18.0 Call 8.80 9.25 0.00 0.00 0 0 19.0 Call 7.75 8.25 0.00 0.00 0 0 20.0 Call 6.90 7.10 6.65 0.31 5 6 21.0 Call 5.75 6.25 5.20 -0.15 0 5 22.0 Call 4.80 5.25 4.00 -0.37 0 10 23.0 Call 3.75 4.25 3.62 0.20 10 21 24.0 Call 3.00 3.25 3.20 0.71 17 175 25.0 Call 2.09 2.32 2.10 0.43 344 595 26.0 Call 1.30 1.40 1.27 0.27 812 1,954 27.0 Call 0.69 0.75 0.70 0.17 1,614 1,419 28.0 Call 0.32 0.35 0.33 0.07 2,689 4,824 29.0 Call 0.14 0.15 0.14 0.01 1,197 1,422 30.0 Call 0.05 0.07 0.07 0.01 1,907 1,731 31.0 Call 0.03 0.04 0.04 0.00 249 645 31.5 Call 0.02 0.04 0.03 0.00 15 160 32.0 Call 0.01 0.03 0.03 0.01 108 849 32.5 Call 0.01 0.03 0.02 0.00 19 184 33.0 Call 0.01 0.03 0.01 -0.01 35 517 33.5 Call 0.01 0.03 0.02 0.00 237 70 34.0 Call 0.00 0.02 0.02 0.00 0 260 34.5 Call 0.00 0.02 0.02 0.00 238 332 35.0 Call 0.01 0.05 0.02 0.00 42 562 35.5 Call 0.00 0.02 0.02 0.00 7 74 36.0 Call 0.00 0.02 0.03 0.01 0 172 36.5 Call 0.00 0.05 0.02 0.01 1 58 37.0 Call 0.00 0.01 0.01 0.00 2 259 37.5 Call 0.00 0.02 0.01 0.00 230 283 38.0 Call 0.00 0.02 0.01 0.00 4 159 38.5 Call 0.00 0.05 0.03 0.02 0 54 39.0 Call 0.00 0.02 0.02 0.01 0 138 39.5 Call 0.00 0.02 0.02 0.01 0 104 40.0 Call 0.00 0.01 0.01 0.00 23 356 40.5 Call 0.00 0.02 0.02 0.01 0 109 41.0 Call 0.00 0.01 0.01 0.01 4 501 41.5 Call 0.00 0.05 0.02 0.02 0 17 42.0 Call 0.00 0.01 0.01 0.01 0 47 43.0 Call 0.00 0.01 0.02 0.02 2 21 45.0 Call 0.00 0.01 0.01 0.01 1 265 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.01 0.01 -0.01 12 130 17.0 Put 0.00 0.01 0.02 0.00 0 40 18.0 Put 0.00 0.03 0.02 0.00 0 35 19.0 Put 0.00 0.03 0.02 0.00 8 134 20.0 Put 0.00 0.02 0.01 -0.01 32 255 21.0 Put 0.00 0.02 0.01 -0.03 108 430 22.0 Put 0.01 0.03 0.02 -0.04 520 1,968 23.0 Put 0.03 0.04 0.04 -0.06 205 5,289 24.0 Put 0.05 0.06 0.06 -0.12 832 5,724 25.0 Put 0.12 0.15 0.13 -0.23 1,284 5,310 26.0 Put 0.30 0.34 0.34 -0.35 2,513 6,038 27.0 Put 0.65 0.73 0.72 -0.50 1,550 5,147 28.0 Put 1.28 1.36 1.33 -0.62 429 3,252 29.0 Put 2.06 2.22 2.14 -0.67 38 5,464 30.0 Put 2.90 3.15 2.91 -0.84 54 742 31.0 Put 3.95 4.10 3.88 -0.84 19 125 31.5 Put 4.30 4.70 5.25 0.04 1 87 32.0 Put 4.90 5.10 5.05 -0.66 1 133 32.5 Put 5.20 5.60 5.24 -0.97 0 43 33.0 Put 5.90 6.05 6.10 -0.61 12 107 33.5 Put 6.25 6.60 6.70 -0.51 1 30 34.0 Put 6.75 7.20 7.66 -0.05 0 53 34.5 Put 7.40 7.65 7.55 -0.66 0 17 35.0 Put 7.90 8.10 8.12 -0.59 7 105 35.5 Put 8.25 8.60 9.00 -0.20 3 43 36.0 Put 8.85 9.10 9.69 -0.01 1 68 36.5 Put 9.35 9.65 10.83 0.63 0 17 37.0 Put 9.65 10.30 9.90 -0.80 2 28 37.5 Put 10.30 10.95 11.55 0.35 0 27 38.0 Put 10.75 11.45 11.80 0.10 1 34 38.5 Put 11.35 12.05 12.45 0.25 0 37 39.0 Put 11.65 12.35 12.85 0.15 0 18 39.5 Put 12.40 12.60 13.50 0.30 0 10 40.0 Put 12.85 13.10 13.87 0.18 0 46 40.5 Put 13.25 13.60 8.50 -5.69 0 12 41.0 Put 13.85 14.15 14.95 0.26 0 8 41.5 Put 13.95 14.85 14.50 -0.69 0 3 42.0 Put 14.80 15.30 16.00 0.31 0 8 43.0 Put 15.75 16.55 12.40 -4.29 0 1 45.0 Put 17.80 18.35 17.78 -0.91 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 9 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 10.90 11.15 14.75 4.41 0 2 17.0 Call 9.80 10.20 12.09 2.74 0 10 18.0 Call 8.75 9.15 9.05 0.69 0 3 19.0 Call 7.75 8.30 6.12 -1.26 0 32 20.0 Call 6.90 7.20 6.82 0.42 1 141 21.0 Call 5.80 6.30 5.33 -0.11 0 2 22.0 Call 4.90 5.35 3.85 -0.65 0 3 22.5 Call 4.30 5.05 4.00 -0.05 0 34 23.0 Call 4.10 4.25 4.14 0.53 13 39 24.0 Call 3.25 3.50 3.40 0.60 31 61 25.0 Call 2.46 2.56 2.48 0.41 232 741 26.0 Call 1.77 1.86 1.83 0.38 73 215 27.0 Call 1.25 1.31 1.25 0.26 1,337 1,094 28.0 Call 0.83 0.88 0.80 0.14 924 2,154 29.0 Call 0.54 0.58 0.56 0.12 610 1,402 30.0 Call 0.35 0.37 0.35 0.08 621 2,090 31.0 Call 0.23 0.25 0.23 0.04 737 1,581 31.5 Call 0.17 0.20 0.19 0.04 2 228 32.0 Call 0.14 0.17 0.16 0.03 715 1,689 32.5 Call 0.12 0.15 0.14 0.03 30 95 33.0 Call 0.10 0.12 0.11 0.01 82 774 33.5 Call 0.08 0.10 0.09 0.01 31 315 34.0 Call 0.07 0.09 0.07 0.00 64 3,053 34.5 Call 0.05 0.07 0.06 0.00 2 77 35.0 Call 0.05 0.06 0.06 0.01 88 2,094 36.0 Call 0.03 0.04 0.03 -0.01 23 496 37.0 Call 0.02 0.03 0.02 -0.01 3 1,671 38.0 Call 0.02 0.03 0.03 0.00 5 979 39.0 Call 0.01 0.03 0.03 0.01 17 1,977 40.0 Call 0.01 0.03 0.02 0.00 47 3,085 41.0 Call 0.01 0.04 0.02 0.01 12 878 42.0 Call 0.00 0.05 0.02 0.01 1 467 43.0 Call 0.00 0.06 0.01 0.00 1 406 44.0 Call 0.00 0.05 0.02 0.02 0 345 45.0 Call 0.01 0.02 0.02 0.02 58 3,286 46.0 Call 0.00 0.05 0.01 0.01 1 603 47.0 Call 0.01 0.05 0.02 0.02 0 421 48.0 Call 0.00 0.04 0.02 0.02 0 260 49.0 Call 0.00 0.04 0.03 0.03 0 314 50.0 Call 0.00 0.04 0.01 0.01 0 1,110 55.0 Call 0.00 0.01 0.01 0.01 7 3,689 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.01 0.03 0.02 0.00 0 2,142 17.0 Put 0.01 0.03 0.02 -0.01 21 426 18.0 Put 0.02 0.03 0.03 -0.01 3 137 19.0 Put 0.03 0.04 0.03 -0.03 15 526 20.0 Put 0.04 0.05 0.04 -0.05 108 5,195 21.0 Put 0.06 0.08 0.07 -0.05 18 243 22.0 Put 0.09 0.11 0.11 -0.08 40 795 22.5 Put 0.12 0.15 0.14 -0.09 34 322 23.0 Put 0.16 0.18 0.19 -0.10 214 1,541 24.0 Put 0.28 0.31 0.31 -0.17 237 569 25.0 Put 0.48 0.52 0.50 -0.25 387 4,746 26.0 Put 0.80 0.83 0.81 -0.33 7,919 8,187 27.0 Put 1.19 1.29 1.22 -0.46 3,862 1,754 28.0 Put 1.80 1.89 1.74 -0.60 86 1,482 29.0 Put 2.50 2.60 2.42 -0.71 102 1,965 30.0 Put 3.30 3.45 3.18 -0.78 52 2,279 31.0 Put 4.15 4.35 4.10 -0.78 15 748 31.5 Put 4.60 4.75 5.35 0.01 0 16 32.0 Put 4.95 5.35 5.25 -0.57 1 601 32.5 Put 5.55 5.85 5.55 -0.75 0 8 33.0 Put 5.95 6.20 6.26 -0.52 14 386 33.5 Put 6.40 6.80 7.77 0.51 0 7 34.0 Put 6.90 7.25 7.13 -0.62 2 209 34.5 Put 7.30 7.80 7.52 -0.73 0 7 35.0 Put 7.90 8.20 8.00 -0.74 28 1,384 36.0 Put 8.55 9.25 8.86 -0.87 9 151 37.0 Put 9.90 10.25 9.94 -0.78 2 274 38.0 Put 10.85 11.20 11.98 0.27 1 241 39.0 Put 11.95 12.20 13.00 0.29 0 203 40.0 Put 12.85 13.20 13.65 -0.05 5 401 41.0 Put 13.85 14.20 14.95 0.25 0 101 42.0 Put 14.85 15.35 16.00 0.31 0 40 43.0 Put 15.75 16.20 16.60 -0.09 0 35 44.0 Put 16.85 17.25 15.22 -2.47 0 185 45.0 Put 17.85 18.15 18.07 -0.62 51 107 46.0 Put 18.70 19.25 16.03 -3.66 0 24 47.0 Put 19.65 20.20 12.30 -8.39 0 9 48.0 Put 20.75 21.25 12.50 -9.19 0 5 49.0 Put 21.90 22.25 22.76 0.07 0 11 50.0 Put 22.70 23.20 24.13 0.44 0 39 55.0 Put 27.70 28.25 25.56 -3.13 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 9.65 10.40 0.00 0.00 0 0 18.0 Call 8.80 9.45 0.00 0.00 0 0 19.0 Call 7.70 8.30 0.00 0.00 0 0 20.0 Call 6.95 7.50 10.40 3.93 0 17 21.0 Call 5.90 6.35 0.00 0.00 0 0 22.0 Call 5.20 5.65 3.70 -0.95 0 6 23.0 Call 4.30 4.45 3.75 -0.07 0 46 24.0 Call 3.50 3.70 2.93 -0.13 0 17 25.0 Call 2.76 2.89 2.85 0.45 15 144 26.0 Call 2.15 2.25 2.19 0.36 36 101 27.0 Call 1.61 1.71 1.64 0.27 33 203 27.5 Call 1.38 1.47 1.42 0.24 237 239 28.0 Call 1.18 1.27 1.20 0.19 58 221 28.5 Call 1.01 1.07 1.02 0.16 190 377 29.0 Call 0.86 0.89 0.88 0.15 551 487 29.5 Call 0.73 0.76 0.75 0.13 101 127 30.0 Call 0.61 0.65 0.62 0.09 515 369 30.5 Call 0.51 0.55 0.55 0.10 18 265 31.0 Call 0.43 0.46 0.45 0.08 132 1,274 31.5 Call 0.36 0.42 0.39 0.06 101 264 32.0 Call 0.31 0.34 0.35 0.08 24 502 32.5 Call 0.26 0.29 0.28 0.05 150 272 33.0 Call 0.22 0.25 0.24 0.04 13 410 33.5 Call 0.19 0.22 0.17 0.00 1 462 34.0 Call 0.16 0.20 0.16 0.01 17 375 34.5 Call 0.13 0.18 0.15 0.02 22 264 35.0 Call 0.12 0.15 0.15 0.04 47 405 35.5 Call 0.10 0.14 0.12 0.02 13 32 36.0 Call 0.09 0.12 0.11 0.03 20 85 36.5 Call 0.07 0.10 0.06 -0.01 0 28 37.0 Call 0.06 0.08 0.08 0.02 17 194 38.0 Call 0.05 0.07 0.05 0.00 3 194 39.0 Call 0.03 0.06 0.04 0.00 74 58 40.0 Call 0.03 0.05 0.04 0.01 26 199 41.0 Call 0.02 0.04 0.02 -0.01 23 27 42.0 Call 0.02 0.03 0.03 0.01 11 59 43.0 Call 0.01 0.03 0.05 0.03 0 77 45.0 Call 0.01 0.07 0.03 0.01 0 214 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.02 0.04 0.05 -0.01 1 1 18.0 Put 0.03 0.06 0.00 0.00 0 0 19.0 Put 0.07 0.08 0.08 -0.04 2 2 20.0 Put 0.09 0.12 0.10 -0.06 23 198 21.0 Put 0.14 0.18 0.27 0.03 0 367 22.0 Put 0.22 0.27 0.23 -0.12 21 265 23.0 Put 0.34 0.40 0.36 -0.16 30 776 24.0 Put 0.53 0.57 0.56 -0.19 74 384 25.0 Put 0.80 0.83 0.80 -0.29 555 631 26.0 Put 1.15 1.23 1.19 -0.33 240 592 27.0 Put 1.62 1.70 1.65 -0.41 13 266 27.5 Put 1.87 1.97 2.04 -0.34 5 166 28.0 Put 2.18 2.27 2.29 -0.41 62 164 28.5 Put 2.51 2.60 2.69 -0.37 3 76 29.0 Put 2.82 2.94 2.82 -0.61 1 108 29.5 Put 3.20 3.35 3.35 -0.47 13 34 30.0 Put 3.55 3.70 3.75 -0.47 42 233 30.5 Put 3.95 4.10 4.15 -0.49 38 25 31.0 Put 4.40 4.55 5.66 0.59 0 71 31.5 Put 4.80 5.00 5.70 0.18 0 33 32.0 Put 5.25 5.45 5.33 -0.64 0 36 32.5 Put 5.70 5.90 6.60 0.17 0 64 33.0 Put 6.15 6.35 6.86 -0.04 0 66 33.5 Put 6.60 6.80 5.52 -1.85 0 10 34.0 Put 7.00 7.40 7.23 -0.62 1 64 34.5 Put 7.15 7.95 5.61 -2.71 0 1 35.0 Put 7.95 8.35 8.22 -0.59 3 42 35.5 Put 8.45 8.85 10.51 1.22 0 19 36.0 Put 8.90 9.35 9.06 -0.72 1 43 36.5 Put 9.25 9.95 10.30 0.04 0 15 37.0 Put 9.60 10.30 10.12 -0.63 1 55 38.0 Put 10.85 11.30 12.00 0.26 0 31 39.0 Put 11.90 12.20 13.00 0.27 0 25 40.0 Put 12.85 13.20 13.11 -0.62 1 19 41.0 Put 13.65 14.20 15.03 0.31 0 3 42.0 Put 14.75 15.25 12.20 -3.52 0 7 43.0 Put 15.80 16.25 16.05 -0.66 1 9 45.0 Put 17.80 18.25 15.87 -2.84 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.95 7.80 6.10 -0.47 0 1 21.0 Call 6.05 6.45 0.00 0.00 0 0 22.0 Call 5.30 5.50 4.85 0.02 0 12 23.0 Call 4.45 4.65 4.45 0.41 1 3 24.0 Call 3.70 3.90 0.00 0.00 0 0 25.0 Call 3.05 3.20 2.30 -0.39 0 44 26.0 Call 2.46 2.58 2.54 0.41 27 25 26.5 Call 2.17 2.30 2.35 0.46 18 13 27.0 Call 1.93 2.04 1.91 0.23 21 102 27.5 Call 1.72 1.81 1.42 -0.06 2 48 28.0 Call 1.51 1.62 1.62 0.33 6 43 28.5 Call 1.32 1.41 1.45 0.31 10 66 29.0 Call 1.16 1.27 1.27 0.28 3 44 29.5 Call 1.02 1.11 0.81 -0.05 0 46 30.0 Call 0.89 0.97 0.90 0.14 51 91 30.5 Call 0.78 0.85 0.52 -0.14 0 16 31.0 Call 0.68 0.75 0.71 0.13 12 33 31.5 Call 0.59 0.65 0.50 -0.01 2 27 32.0 Call 0.52 0.58 0.54 0.09 61 39 32.5 Call 0.45 0.52 0.46 0.06 5 36 33.0 Call 0.39 0.46 0.44 0.09 43 154 33.5 Call 0.34 0.40 0.38 0.08 1 18 34.0 Call 0.29 0.37 0.32 0.05 50 73 34.5 Call 0.25 0.33 0.23 0.00 0 22 35.0 Call 0.23 0.29 0.24 0.03 23 101 35.5 Call 0.20 0.26 0.18 -0.01 0 4 36.0 Call 0.18 0.23 0.17 0.00 0 89 36.5 Call 0.15 0.21 0.14 -0.01 0 34 37.0 Call 0.13 0.19 0.16 0.03 6 13 38.0 Call 0.11 0.15 0.10 -0.01 0 44 39.0 Call 0.08 0.13 0.07 -0.03 0 5 40.0 Call 0.05 0.11 0.09 0.01 2 64 41.0 Call 0.04 0.10 0.07 0.00 0 83 42.0 Call 0.04 0.08 0.06 0.00 0 112 43.0 Call 0.03 0.07 0.05 0.00 0 4 45.0 Call 0.01 0.05 0.02 -0.02 21 55 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.16 0.21 0.20 -0.07 31 185 21.0 Put 0.25 0.30 0.28 -0.10 157 16 22.0 Put 0.36 0.43 0.41 -0.12 2 124 23.0 Put 0.54 0.60 0.55 -0.19 7 116 24.0 Put 0.73 0.84 0.80 -0.22 6 155 25.0 Put 1.08 1.16 1.10 -0.29 13 301 26.0 Put 1.47 1.55 1.52 -0.31 11 161 26.5 Put 1.70 1.79 2.12 0.02 0 14 27.0 Put 1.95 2.04 1.93 -0.45 105 61 27.5 Put 2.22 2.32 2.44 -0.24 2 35 28.0 Put 2.52 2.60 2.60 -0.39 1 30 28.5 Put 2.77 2.92 3.43 0.09 0 135 29.0 Put 3.15 3.30 3.21 -0.49 3 79 29.5 Put 3.50 3.65 4.52 0.45 0 66 30.0 Put 3.85 4.05 4.80 0.33 0 77 30.5 Put 4.25 4.40 5.50 0.63 0 21 31.0 Put 4.65 4.80 3.43 -1.86 0 9 31.5 Put 5.05 5.20 5.91 0.19 0 8 32.0 Put 5.45 5.65 5.55 -0.60 5 14 32.5 Put 5.90 6.10 6.05 -0.55 4 0 33.0 Put 6.35 6.55 7.13 0.08 1 23 33.5 Put 6.80 7.00 7.61 0.10 1 4 34.0 Put 7.25 7.40 8.14 0.17 0 17 34.5 Put 7.70 7.90 0.00 0.00 0 0 35.0 Put 8.05 8.35 8.32 -0.59 5 13 35.5 Put 8.35 9.00 6.36 -3.03 0 3 36.0 Put 8.30 10.10 9.04 -0.83 8 4 36.5 Put 9.40 9.95 10.95 0.60 0 2 37.0 Put 10.00 10.50 11.42 0.59 0 2 38.0 Put 10.85 11.35 12.30 0.49 0 2 39.0 Put 11.75 12.50 13.10 0.30 0 8 40.0 Put 12.90 13.30 10.80 -2.99 0 7 41.0 Put 13.10 15.05 0.00 0.00 0 0 42.0 Put 14.85 15.25 15.67 -0.09 0 3 43.0 Put 15.85 16.30 16.10 -0.65 1 1 45.0 Put 17.65 18.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.10 7.40 0.00 0.00 0 0 21.0 Call 6.25 6.50 0.00 0.00 0 0 22.0 Call 5.40 5.65 0.00 0.00 0 0 23.0 Call 4.65 4.85 0.00 0.00 0 0 24.0 Call 3.95 4.10 0.00 0.00 0 0 25.0 Call 3.30 3.45 3.18 0.24 30 34 25.5 Call 2.99 3.15 3.30 0.63 0 1 26.0 Call 2.74 2.88 2.91 0.50 1 18 26.5 Call 2.47 2.60 2.32 0.14 2 46 27.0 Call 2.23 2.35 2.33 0.38 4 44 27.5 Call 2.01 2.12 1.59 -0.17 0 2 28.0 Call 1.80 1.93 1.84 0.27 14 14 28.5 Call 1.60 1.74 0.00 0.00 0 0 29.0 Call 1.43 1.57 1.43 0.17 5 11 29.5 Call 1.30 1.39 1.32 0.20 1 4 30.0 Call 1.17 1.24 1.19 0.20 70 106 30.5 Call 1.02 1.11 1.07 0.18 3 25 31.0 Call 0.91 1.00 0.98 0.19 7 11 31.5 Call 0.81 0.90 1.05 0.35 0 3 32.0 Call 0.72 0.83 0.74 0.11 21 325 32.5 Call 0.65 0.74 0.67 0.11 2 15 33.0 Call 0.56 0.65 0.61 0.11 16 38 33.5 Call 0.51 0.60 0.58 0.13 2 6 34.0 Call 0.45 0.53 0.52 0.12 1 1,011 34.5 Call 0.41 0.51 0.00 0.00 0 0 35.0 Call 0.37 0.43 0.44 0.12 10 670 35.5 Call 0.32 0.39 0.28 -0.01 0 9 36.0 Call 0.29 0.36 0.28 0.01 0 13 37.0 Call 0.23 0.30 0.24 0.02 6 92 38.0 Call 0.19 0.25 0.19 0.00 0 3 39.0 Call 0.15 0.21 0.14 -0.01 0 70 40.0 Call 0.13 0.16 0.15 0.03 5 79 41.0 Call 0.10 0.15 0.11 0.00 10 0 42.0 Call 0.05 0.15 0.13 0.03 0 5 43.0 Call 0.02 0.14 0.23 0.14 0 30 45.0 Call 0.02 0.11 0.04 -0.04 0 96 Strike 20.00 21.00 22.00 23.00 24.00 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.20 0.31 0.45 0.08 0 31 21.0 Put 0.34 0.43 0.41 -0.10 3 78 22.0 Put 0.52 0.60 0.82 0.11 0 7 23.0 Put 0.70 0.81 0.81 -0.16 1 10 24.0 Put 1.00 1.11 1.05 -0.22 10 46 25.0 Put 1.36 1.46 1.44 -0.22 10 174 25.5 Put 1.53 1.67 1.97 0.09 0 15 26.0 Put 1.75 1.88 1.93 -0.20 2 31 26.5 Put 2.00 2.13 2.07 -0.33 10 90 27.0 Put 2.25 2.39 2.34 -0.33 2 26 27.5 Put 2.49 2.63 2.80 -0.18 1 3 28.0 Put 2.77 2.95 2.88 -0.41 2 62 28.5 Put 3.10 3.25 3.25 -0.38 0 4 29.0 Put 3.45 3.55 3.62 -0.36 1 22 29.5 Put 3.80 3.95 0.00 0.00 0 0 30.0 Put 4.15 4.30 4.15 -0.56 1 26 30.5 Put 4.45 4.65 0.00 0.00 0 0 31.0 Put 4.90 5.05 5.65 0.13 0 11 31.5 Put 5.30 5.50 0.00 0.00 0 0 32.0 Put 5.70 5.90 4.61 -1.74 0 3 32.5 Put 6.10 6.30 6.83 0.05 14 20 33.0 Put 6.55 6.70 7.10 -0.13 0 29 33.5 Put 6.95 7.20 7.65 -0.02 0 1 34.0 Put 7.40 7.60 7.56 -0.57 0 32 34.5 Put 7.80 8.10 8.81 0.23 0 0 35.0 Put 8.30 8.55 9.18 0.14 1 12 35.5 Put 8.80 9.00 0.00 0.00 0 0 36.0 Put 9.25 9.45 9.93 -0.06 1 1 37.0 Put 9.80 10.50 10.49 -0.45 0 1 38.0 Put 11.10 11.50 0.00 0.00 0 0 39.0 Put 12.05 12.40 12.29 -0.58 0 1 40.0 Put 12.85 13.40 0.00 0.00 0 0 41.0 Put 13.75 14.45 12.43 -2.40 0 1 42.0 Put 15.00 15.25 0.00 0.00 0 0 43.0 Put 15.90 16.40 0.00 0.00 0 0 45.0 Put 17.95 18.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 37 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.80 14.30 0.00 0.00 0 0 14.0 Call 12.75 13.30 0.00 0.00 0 0 15.0 Call 11.75 12.45 11.25 -0.13 0 4 16.0 Call 10.90 11.25 10.35 -0.07 0 1 17.0 Call 9.75 10.35 9.40 -0.06 0 30 18.0 Call 8.95 9.30 0.00 0.00 0 0 19.0 Call 8.00 8.75 0.00 0.00 0 0 20.0 Call 7.25 7.45 7.45 0.69 69 78 21.0 Call 6.45 6.55 5.75 -0.18 0 12 22.0 Call 5.60 5.75 4.72 -0.43 0 39 23.0 Call 4.85 5.00 4.95 0.53 66 4 24.0 Call 4.15 4.30 4.30 0.53 0 2 25.0 Call 3.55 3.75 3.60 0.43 146 300 26.0 Call 2.99 3.10 3.05 0.39 104 345 27.0 Call 2.50 2.59 2.54 0.33 174 2,014 28.0 Call 2.07 2.16 2.10 0.28 64 809 29.0 Call 1.71 1.79 1.81 0.31 27 498 30.0 Call 1.43 1.47 1.44 0.21 390 894 31.0 Call 1.15 1.21 1.18 0.17 39 330 32.0 Call 0.94 1.00 0.95 0.13 32 877 33.0 Call 0.76 0.81 0.81 0.13 19 367 34.0 Call 0.64 0.66 0.67 0.10 26 544 35.0 Call 0.52 0.55 0.55 0.09 110 718 36.0 Call 0.43 0.48 0.46 0.08 159 329 37.0 Call 0.35 0.39 0.37 0.05 155 273 38.0 Call 0.30 0.34 0.29 0.02 46 569 39.0 Call 0.24 0.30 0.26 0.03 49 191 40.0 Call 0.22 0.23 0.23 0.04 269 1,175 41.0 Call 0.18 0.20 0.18 0.01 5 182 42.0 Call 0.15 0.18 0.15 0.00 31 155 43.0 Call 0.13 0.15 0.13 0.00 4 68 44.0 Call 0.11 0.13 0.14 0.03 0 15 45.0 Call 0.08 0.12 0.12 0.02 0 36 46.0 Call 0.08 0.11 0.10 0.01 17 84 47.0 Call 0.07 0.09 0.11 0.03 0 65 48.0 Call 0.06 0.08 0.18 0.10 0 253 49.0 Call 0.06 0.08 0.06 -0.01 0 350 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.04 0.06 0.04 -0.01 86 52 14.0 Put 0.05 0.07 0.07 0.00 0 45 15.0 Put 0.07 0.09 0.11 0.02 0 140 16.0 Put 0.06 0.12 0.11 -0.01 51 1 17.0 Put 0.14 0.16 0.15 -0.03 35 180 18.0 Put 0.19 0.21 0.21 -0.04 1 50 19.0 Put 0.27 0.29 0.37 0.03 0 526 20.0 Put 0.37 0.40 0.39 -0.09 30 1,413 21.0 Put 0.51 0.54 0.54 -0.10 37 288 22.0 Put 0.70 0.74 0.71 -0.16 65 645 23.0 Put 0.94 0.99 0.93 -0.21 54 397 24.0 Put 1.22 1.30 1.26 -0.22 493 543 25.0 Put 1.61 1.67 1.65 -0.23 117 933 26.0 Put 2.01 2.10 2.07 -0.31 77 2,503 27.0 Put 2.53 2.62 2.58 -0.35 44 500 28.0 Put 3.10 3.20 3.05 -0.49 22 292 29.0 Put 3.70 3.85 3.95 -0.27 20 581 30.0 Put 4.40 4.55 4.64 -0.31 4 269 31.0 Put 5.15 5.25 5.18 -0.54 199 758 32.0 Put 5.85 6.05 5.93 -0.61 2 126 33.0 Put 6.75 6.90 7.00 -0.40 11 89 34.0 Put 7.60 7.75 7.73 -0.55 1 59 35.0 Put 8.50 8.65 8.45 -0.73 16 120 36.0 Put 9.40 9.55 9.57 -0.53 5 92 37.0 Put 10.30 10.45 10.31 -0.72 1 57 38.0 Put 11.25 11.40 12.00 0.01 0 55 39.0 Put 12.10 12.50 12.30 -0.64 5 12 40.0 Put 12.90 13.55 13.25 -0.66 1 99 41.0 Put 13.95 14.50 15.13 0.25 0 18 42.0 Put 15.00 15.30 14.97 -0.89 0 24 43.0 Put 15.90 16.30 16.10 -0.74 0 20 44.0 Put 16.95 17.25 15.00 -2.83 0 3 45.0 Put 17.85 18.25 18.10 -0.72 0 3 46.0 Put 18.90 19.20 0.00 0.00 0 0 47.0 Put 19.65 20.25 0.00 0.00 0 0 48.0 Put 20.85 21.20 0.00 0.00 0 0 49.0 Put 21.80 22.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.35 7.55 0.00 0.00 0 0 21.0 Call 6.50 6.70 0.00 0.00 0 0 22.0 Call 5.75 6.00 0.00 0.00 0 0 23.0 Call 5.00 5.20 0.00 0.00 0 0 24.0 Call 4.30 4.50 4.65 0.68 0 2 24.5 Call 4.00 4.20 0.00 0.00 0 0 25.0 Call 3.75 3.90 3.05 -0.33 0 2 25.5 Call 3.45 3.60 3.00 -0.13 0 3 26.0 Call 3.15 3.35 3.30 0.43 5 18 26.5 Call 2.96 3.10 2.78 0.13 11 23 27.0 Call 2.69 2.85 2.77 0.34 2 4 27.5 Call 2.46 2.64 2.59 0.38 0 1 28.0 Call 2.28 2.42 1.95 -0.07 0 26 28.5 Call 2.08 2.26 0.00 0.00 0 0 29.0 Call 1.89 2.04 1.88 0.19 1 28 29.5 Call 1.74 1.85 1.68 0.13 0 2 30.0 Call 1.57 1.74 1.60 0.18 3 80 30.5 Call 1.46 1.58 1.58 0.28 1 3 31.0 Call 1.33 1.47 1.42 0.24 67 17 31.5 Call 1.21 1.31 1.08 0.01 0 1 32.0 Call 1.09 1.21 1.20 0.22 5 26 32.5 Call 1.00 1.12 1.06 0.17 2 10 33.0 Call 0.92 1.02 0.92 0.10 18 29 33.5 Call 0.84 0.94 0.85 0.10 3 1 34.0 Call 0.75 0.87 0.79 0.10 5 12 35.0 Call 0.61 0.74 0.70 0.13 18 12 36.0 Call 0.50 0.62 0.00 0.00 0 0 37.0 Call 0.42 0.53 0.50 0.09 3 40 40.0 Call 0.26 0.29 0.26 0.00 0 2 Strike 20.00 21.00 22.00 23.00 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.40 0.51 0.50 -0.09 1 23 21.0 Put 0.62 0.71 0.67 -0.12 2 24 22.0 Put 0.83 0.90 1.00 -0.02 3 28 23.0 Put 1.09 1.19 1.36 0.04 1 22 24.0 Put 1.42 1.52 1.45 -0.25 4 71 24.5 Put 1.56 1.74 2.17 0.28 0 10 25.0 Put 1.76 1.94 1.85 -0.25 3 26 25.5 Put 1.99 2.13 2.07 -0.28 5 2 26.0 Put 2.22 2.36 2.42 -0.18 6 55 26.5 Put 2.49 2.61 2.60 -0.28 0 1 27.0 Put 2.72 2.88 2.79 -0.36 6 5 27.5 Put 3.00 3.20 0.00 0.00 0 0 28.0 Put 3.30 3.45 4.38 0.63 0 2 28.5 Put 3.60 3.75 3.88 -0.20 4 0 29.0 Put 3.85 4.05 5.31 0.89 0 3 29.5 Put 4.25 4.40 5.40 0.62 0 4 30.0 Put 4.60 4.75 4.67 -0.48 1 5 30.5 Put 4.95 5.15 5.85 0.32 0 2 31.0 Put 5.35 5.45 5.90 -0.01 1 1 31.5 Put 5.70 5.90 0.00 0.00 0 0 32.0 Put 6.10 6.25 0.00 0.00 0 0 32.5 Put 6.50 6.70 0.00 0.00 0 0 33.0 Put 6.90 7.10 6.89 -0.66 0 4 33.5 Put 7.35 7.55 8.17 0.19 0 1 34.0 Put 7.75 7.95 0.00 0.00 0 0 35.0 Put 8.55 8.85 8.78 -0.52 1 2 36.0 Put 9.40 9.75 0.00 0.00 0 0 37.0 Put 10.40 10.65 10.52 -0.62 1 0 40.0 Put 13.10 13.70 14.65 0.67 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 65 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.75 14.30 0.00 0.00 0 0 14.0 Call 12.85 13.35 0.00 0.00 0 0 15.0 Call 11.85 12.45 0.00 0.00 0 0 16.0 Call 10.80 11.80 11.21 0.62 11 51 17.0 Call 10.05 10.55 9.60 -0.09 0 50 18.0 Call 9.15 9.85 8.81 -0.01 0 7 19.0 Call 8.45 8.65 0.00 0.00 0 0 20.0 Call 7.65 7.85 7.75 0.55 27 522 21.0 Call 6.90 7.05 9.80 3.35 0 81 22.0 Call 6.20 6.35 5.29 -0.47 0 15 23.0 Call 5.50 5.65 4.90 -0.20 0 112 24.0 Call 4.85 5.05 4.75 0.24 1 102 25.0 Call 4.30 4.45 4.40 0.43 10 980 26.0 Call 3.75 3.95 3.85 0.37 22 264 27.0 Call 3.30 3.45 3.34 0.31 81 459 28.0 Call 2.91 3.05 2.98 0.34 86 2,205 29.0 Call 2.54 2.66 2.63 0.31 6 897 30.0 Call 2.25 2.34 2.30 0.28 730 4,261 31.0 Call 1.93 2.06 1.97 0.22 151 591 32.0 Call 1.69 1.80 1.69 0.16 8 505 33.0 Call 1.46 1.58 1.53 0.19 21 166 34.0 Call 1.27 1.40 1.40 0.23 61 384 35.0 Call 1.11 1.22 1.18 0.15 268 2,116 36.0 Call 0.98 1.08 1.03 0.12 3 884 37.0 Call 0.84 0.96 0.80 0.01 185 589 38.0 Call 0.77 0.83 0.79 0.09 150 1,064 39.0 Call 0.66 0.74 0.71 0.09 36 676 40.0 Call 0.59 0.65 0.65 0.09 142 3,386 41.0 Call 0.52 0.60 0.56 0.05 1 442 42.0 Call 0.45 0.55 0.53 0.09 3 1,477 43.0 Call 0.40 0.50 0.44 0.04 2 990 44.0 Call 0.37 0.44 0.40 0.04 41 3,445 45.0 Call 0.34 0.40 0.37 0.04 193 17,767 46.0 Call 0.30 0.37 0.56 0.26 0 210 47.0 Call 0.28 0.34 0.46 0.18 0 1,346 48.0 Call 0.25 0.31 0.33 0.08 0 190 49.0 Call 0.23 0.28 0.27 0.03 1 94 50.0 Call 0.21 0.25 0.25 0.03 54 5,075 51.0 Call 0.19 0.25 0.28 0.07 0 109 52.0 Call 0.18 0.23 0.18 -0.01 2 182 53.0 Call 0.17 0.21 0.29 0.11 0 93 54.0 Call 0.09 0.20 0.40 0.23 0 294 55.0 Call 0.14 0.21 0.16 0.00 10 2,109 56.0 Call 0.12 0.20 0.17 0.02 0 721 57.0 Call 0.12 0.19 0.21 0.07 0 98 58.0 Call 0.09 0.16 0.13 -0.01 0 237 59.0 Call 0.12 0.17 0.20 0.07 0 60 60.0 Call 0.13 0.19 0.13 0.01 1,494 5,987 61.0 Call 0.11 0.19 0.12 0.00 16 159 62.0 Call 0.10 0.14 0.11 -0.01 1 163 63.0 Call 0.09 0.13 0.44 0.33 0 44 64.0 Call 0.09 0.13 0.11 0.00 9 396 65.0 Call 0.09 0.12 0.11 0.00 136 12,241 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.09 0.16 0.13 -0.01 2 6 14.0 Put 0.12 0.20 0.24 0.05 0 1 15.0 Put 0.17 0.26 0.23 -0.01 3 107 16.0 Put 0.23 0.30 0.28 -0.04 56 1,236 17.0 Put 0.33 0.40 0.40 -0.03 3 625 18.0 Put 0.45 0.52 0.47 -0.09 12 863 19.0 Put 0.60 0.66 0.60 -0.13 18 228 20.0 Put 0.76 0.85 0.83 -0.10 101 2,088 21.0 Put 1.00 1.08 1.05 -0.14 344 761 22.0 Put 1.27 1.35 1.31 -0.19 61 228 23.0 Put 1.57 1.72 1.76 -0.09 2 129 24.0 Put 1.96 2.06 2.02 -0.23 25 619 25.0 Put 2.39 2.50 2.42 -0.29 45 1,734 26.0 Put 2.85 2.97 2.90 -0.32 32 832 27.0 Put 3.40 3.50 3.46 -0.32 39 493 28.0 Put 3.95 4.10 4.00 -0.39 38 1,498 29.0 Put 4.60 4.75 5.05 -0.01 64 432 30.0 Put 5.25 5.45 5.37 -0.39 69 2,313 31.0 Put 5.95 6.15 6.65 0.15 0 460 32.0 Put 6.70 6.90 7.27 -0.01 2 1,160 33.0 Put 7.50 7.65 7.52 -0.57 7 442 34.0 Put 8.30 8.45 8.55 -0.37 1 403 35.0 Put 9.15 9.35 9.17 -0.61 8 665 36.0 Put 10.00 10.15 10.86 0.20 1 626 37.0 Put 10.85 11.05 11.70 0.16 0 324 38.0 Put 11.75 11.95 12.65 0.20 0 658 39.0 Put 12.60 12.80 12.73 -0.64 3 812 40.0 Put 13.60 13.80 14.89 0.58 0 5,974 41.0 Put 14.40 14.70 15.75 0.50 0 151 42.0 Put 15.40 15.65 15.62 -0.57 1 321 43.0 Put 16.40 16.60 14.51 -2.64 0 193 44.0 Put 16.75 17.55 18.20 0.09 0 305 45.0 Put 18.10 18.75 15.87 -3.20 0 532 46.0 Put 19.15 19.65 15.65 -4.40 0 105 47.0 Put 19.40 21.20 17.68 -3.34 0 118 48.0 Put 21.20 21.50 15.75 -6.25 0 93 49.0 Put 21.50 22.55 19.25 -3.73 0 28 50.0 Put 23.00 23.60 24.38 0.41 0 732 51.0 Put 24.00 24.50 21.34 -3.61 0 11 52.0 Put 25.05 25.50 25.99 0.05 0 151 53.0 Put 26.10 26.65 22.35 -4.57 0 21 54.0 Put 27.00 27.45 20.95 -6.96 0 20 55.0 Put 28.00 28.45 26.29 -2.61 0 752 56.0 Put 28.75 29.40 26.20 -3.70 0 14 57.0 Put 30.00 30.55 21.50 -9.39 0 216 58.0 Put 30.65 31.50 27.10 -4.78 0 1 59.0 Put 31.85 32.65 30.23 -2.64 0 250 60.0 Put 32.75 33.50 31.23 -2.64 0 770 61.0 Put 33.95 34.45 0.00 0.00 0 0 62.0 Put 34.80 35.50 25.60 -10.26 0 157 63.0 Put 35.90 36.55 0.00 0.00 0 0 64.0 Put 36.75 37.35 0.00 0.00 0 0 65.0 Put 37.50 38.55 36.16 -2.69 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 78 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 6.35 6.60 6.55 0.61 2 7 23.0 Call 5.75 5.95 8.21 2.89 0 12 24.0 Call 5.15 5.35 4.70 -0.02 0 26 25.0 Call 4.60 4.75 4.15 -0.08 0 11 26.0 Call 4.05 4.25 4.23 0.48 34 56 27.0 Call 3.60 3.80 3.70 0.35 10 13 28.0 Call 3.20 3.40 3.35 0.40 1 115 29.0 Call 2.86 3.05 2.92 0.30 11 27 30.0 Call 2.52 2.68 2.55 0.25 44 348 31.0 Call 2.21 2.38 2.26 0.23 23 293 32.0 Call 1.95 2.09 2.03 0.23 1 52 33.0 Call 1.73 1.89 1.55 -0.05 0 108 34.0 Call 1.54 1.67 1.60 0.18 1 409 35.0 Call 1.35 1.55 1.45 0.19 11 170 36.0 Call 1.19 1.34 1.09 -0.03 0 147 37.0 Call 1.06 1.19 1.07 0.08 0 244 38.0 Call 0.92 1.07 0.78 -0.10 0 665 39.0 Call 0.82 0.95 0.91 0.13 25 247 40.0 Call 0.72 0.88 0.77 0.07 13 1,910 41.0 Call 0.64 0.75 0.62 0.00 0 1,323 42.0 Call 0.49 0.68 0.46 -0.10 0 359 43.0 Call 0.47 0.62 0.57 0.07 2 102 44.0 Call 0.39 0.57 0.45 0.00 0 114 45.0 Call 0.41 0.51 0.48 0.08 12 5,068 46.0 Call 0.35 0.47 0.49 0.14 0 131 47.0 Call 0.30 0.43 0.39 0.07 1 39 48.0 Call 0.29 0.40 0.32 0.03 0 86 49.0 Call 0.24 0.36 0.35 0.08 41 128 50.0 Call 0.23 0.33 0.29 0.04 5 539 51.0 Call 0.22 0.31 0.29 0.06 35 13 52.0 Call 0.18 0.30 0.35 0.14 0 224 53.0 Call 0.16 0.26 0.99 0.80 0 29 54.0 Call 0.17 0.25 0.21 0.02 30 127 55.0 Call 0.15 0.23 0.20 0.02 61 766 56.0 Call 0.11 0.23 0.17 0.00 0 838 60.0 Call 0.07 0.19 0.19 0.06 35 6,103 65.0 Call 0.07 0.13 0.10 -0.02 16 698 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.46 1.71 2.19 0.44 0 895 23.0 Put 1.86 1.99 1.98 -0.16 1 980 24.0 Put 2.23 2.42 2.35 -0.19 3 824 25.0 Put 2.69 2.84 2.76 -0.29 1 316 26.0 Put 3.15 3.40 3.26 -0.31 1 101 27.0 Put 3.65 3.95 4.16 -0.02 0 35 28.0 Put 4.30 4.45 4.38 -0.40 2 148 29.0 Put 4.90 5.10 6.26 0.81 0 79 30.0 Put 5.55 5.75 5.63 -0.50 1 380 31.0 Put 6.25 6.45 6.76 -0.10 0 75 32.0 Put 7.00 7.20 5.50 -2.12 0 15 33.0 Put 7.80 8.00 8.95 0.53 0 174 34.0 Put 8.55 8.80 9.25 0.00 5 103 35.0 Put 9.40 9.60 10.10 0.01 0 80 36.0 Put 10.25 10.45 10.40 -0.55 0 42 37.0 Put 11.10 11.30 10.60 -1.22 0 19 38.0 Put 11.90 12.15 12.10 -0.61 0 67 39.0 Put 12.85 13.10 12.95 -0.67 2 46 40.0 Put 13.65 13.95 14.60 0.07 0 175 41.0 Put 14.65 15.00 15.63 0.18 0 44 42.0 Put 15.60 15.85 13.79 -2.60 0 12 43.0 Put 16.55 16.75 14.60 -2.73 0 26 44.0 Put 17.45 17.75 15.41 -2.87 0 43 45.0 Put 18.35 18.70 16.11 -3.12 0 14 46.0 Put 19.30 19.65 17.50 -2.68 0 41 47.0 Put 20.25 20.75 20.40 -0.75 0 38 48.0 Put 21.20 21.70 22.35 0.23 0 2 49.0 Put 21.55 22.65 16.60 -6.50 0 30 50.0 Put 23.10 23.75 18.70 -5.38 0 14 51.0 Put 24.15 24.55 18.50 -6.56 0 14 52.0 Put 25.10 25.55 19.35 -6.69 0 10 53.0 Put 26.10 26.70 20.25 -6.77 0 5 54.0 Put 27.10 27.75 21.10 -6.91 0 27 55.0 Put 28.00 28.55 22.00 -7.01 0 26 56.0 Put 28.50 29.50 23.10 -6.90 0 247 60.0 Put 32.85 33.65 30.90 -3.06 0 6,050 65.0 Put 37.95 38.45 30.50 -8.45 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 92 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.45 14.40 0.00 0.00 0 0 14.0 Call 12.55 13.45 0.00 0.00 0 0 15.0 Call 11.60 12.55 0.00 0.00 0 0 16.0 Call 10.70 11.65 0.00 0.00 0 0 17.0 Call 9.85 10.75 0.00 0.00 0 0 18.0 Call 9.05 9.95 0.00 0.00 0 0 19.0 Call 8.25 9.15 0.00 0.00 0 0 20.0 Call 7.80 8.35 7.90 0.40 5 11 21.0 Call 7.20 7.50 7.00 0.20 0 5 22.0 Call 6.60 6.80 6.15 0.01 0 16 23.0 Call 5.95 6.20 5.65 0.12 0 10 24.0 Call 5.40 5.60 5.62 0.65 10 37 25.0 Call 4.85 5.05 4.45 -0.07 0 26 26.0 Call 4.35 4.55 4.58 0.52 30 29 27.0 Call 3.90 4.10 4.10 0.47 14 22 28.0 Call 3.50 3.70 3.65 0.44 2 56 29.0 Call 3.10 3.30 2.84 -0.07 0 44 30.0 Call 2.81 3.00 3.00 0.38 34 106 31.0 Call 2.51 2.68 2.55 0.21 11 75 32.0 Call 2.24 2.40 2.34 0.25 3 25 33.0 Call 1.99 2.16 2.05 0.17 1 16 34.0 Call 1.79 1.93 1.94 0.26 16 205 35.0 Call 1.62 1.76 1.70 0.19 123 157 36.0 Call 1.44 1.58 1.55 0.19 12 13 37.0 Call 1.30 1.42 1.41 0.19 5 34 38.0 Call 1.17 1.29 1.18 0.08 200 109 39.0 Call 1.05 1.18 0.94 -0.05 0 139 40.0 Call 0.95 1.08 1.00 0.11 12 50 41.0 Call 0.85 0.96 0.93 0.12 1 223 42.0 Call 0.78 0.89 0.84 0.10 1 1 43.0 Call 0.70 0.82 0.65 -0.02 5 46 44.0 Call 0.64 0.75 0.62 0.01 34 14 45.0 Call 0.57 0.70 0.65 0.10 3 74 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.16 0.20 0.19 -0.04 9 1 14.0 Put 0.22 0.31 0.00 0.00 0 0 15.0 Put 0.31 0.37 0.35 -0.04 52 163 16.0 Put 0.40 0.50 0.50 0.00 3 3 17.0 Put 0.54 0.65 0.66 0.00 0 50 18.0 Put 0.71 0.80 0.77 -0.08 1 75 19.0 Put 0.92 1.00 1.00 -0.06 1 22 20.0 Put 1.16 1.25 1.23 -0.10 5 236 21.0 Put 1.43 1.53 1.51 -0.12 63 18 22.0 Put 1.75 1.86 2.00 0.02 10 85 23.0 Put 2.12 2.21 2.31 -0.06 2 188 24.0 Put 2.53 2.65 2.60 -0.22 33 42 25.0 Put 3.00 3.15 3.40 0.04 0 684 26.0 Put 3.45 3.65 3.60 -0.31 51 198 27.0 Put 4.00 4.25 4.17 -0.32 1 22 28.0 Put 4.60 4.80 4.70 -0.36 2 15 29.0 Put 5.25 5.45 5.75 -0.02 0 19 30.0 Put 5.90 6.10 6.61 0.14 0 53 31.0 Put 6.60 6.80 6.90 -0.29 6 4 32.0 Put 7.30 7.55 7.62 -0.33 6 8 33.0 Put 8.05 8.30 8.17 -0.56 3 3 34.0 Put 8.85 9.10 9.75 0.21 0 10 35.0 Put 9.65 9.90 10.65 0.28 0 32 36.0 Put 10.50 10.75 10.48 -0.74 2 2 37.0 Put 11.35 11.60 11.93 -0.15 0 1 38.0 Put 12.20 12.45 12.33 -0.63 2 17 39.0 Put 13.10 13.30 0.00 0.00 0 0 40.0 Put 14.00 14.20 0.00 0.00 0 0 41.0 Put 14.75 15.60 0.00 0.00 0 0 42.0 Put 15.70 16.50 0.00 0.00 0 0 43.0 Put 16.60 17.40 0.00 0.00 0 0 44.0 Put 17.55 18.35 0.00 0.00 0 0 45.0 Put 18.45 19.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 128 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.50 14.50 0.00 0.00 0 0 14.0 Call 12.60 13.60 0.00 0.00 0 0 15.0 Call 11.75 12.70 11.65 -0.11 0 2 16.0 Call 10.90 11.85 0.00 0.00 0 0 17.0 Call 10.10 11.05 0.00 0.00 0 0 18.0 Call 9.35 10.25 0.00 0.00 0 0 19.0 Call 8.60 9.50 0.00 0.00 0 0 20.0 Call 8.20 8.80 8.47 0.53 0 1 21.0 Call 7.75 8.00 0.00 0.00 0 0 22.0 Call 7.10 7.35 9.38 2.69 0 1 23.0 Call 6.55 6.75 6.10 -0.07 0 41 24.0 Call 5.95 6.20 0.00 0.00 0 0 25.0 Call 5.50 5.75 4.80 -0.38 0 18 26.0 Call 5.00 5.25 4.71 -0.02 0 69 27.0 Call 4.60 4.80 4.71 0.41 53 185 28.0 Call 4.15 4.40 3.90 0.00 0 4 29.0 Call 3.80 4.00 3.85 0.28 3 0 30.0 Call 3.45 3.70 3.60 0.34 220 55 31.0 Call 3.15 3.35 3.40 0.40 7 37 32.0 Call 2.93 3.10 3.05 0.30 23 25 33.0 Call 2.67 2.84 2.73 0.22 25 57 34.0 Call 2.43 2.61 2.07 -0.22 0 43 35.0 Call 2.22 2.41 2.15 0.05 1 22 36.0 Call 2.03 2.20 1.89 -0.04 1 23 37.0 Call 1.87 2.02 1.78 0.01 10 40 38.0 Call 1.73 1.87 1.62 -0.01 1 13 39.0 Call 1.55 1.72 0.00 0.00 0 0 40.0 Call 1.44 1.57 1.55 0.17 1 15 41.0 Call 1.33 1.45 1.27 0.00 1 0 42.0 Call 1.22 1.34 1.22 0.04 1 116 43.0 Call 1.13 1.24 1.02 -0.06 0 101 44.0 Call 1.03 1.16 0.98 -0.02 0 87 45.0 Call 1.02 1.11 0.98 0.05 40 78 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.28 0.38 0.38 0.00 30 0 14.0 Put 0.39 0.52 0.00 0.00 0 0 15.0 Put 0.51 0.62 0.67 0.06 0 71 16.0 Put 0.67 0.77 0.87 0.08 0 40 17.0 Put 0.84 0.95 1.02 0.03 0 131 18.0 Put 1.06 1.18 1.29 0.06 0 10 19.0 Put 1.33 1.43 1.55 0.05 0 10 20.0 Put 1.59 1.76 1.63 -0.19 5 15 21.0 Put 1.94 2.07 2.01 -0.18 80 66 22.0 Put 2.31 2.45 2.58 0.00 0 9 23.0 Put 2.72 2.87 3.19 0.12 0 38 24.0 Put 3.15 3.35 3.64 0.09 0 4 25.0 Put 3.65 3.85 4.05 -0.03 10 103 26.0 Put 4.15 4.40 4.65 0.03 0 4 27.0 Put 4.75 5.00 5.20 0.00 0 17 28.0 Put 5.35 5.60 6.00 0.20 0 8 29.0 Put 5.95 6.25 6.65 0.17 0 74 30.0 Put 6.60 6.85 6.75 -0.41 1 2 31.0 Put 7.30 7.55 7.40 -0.51 0 24 32.0 Put 8.05 8.25 0.00 0.00 0 0 33.0 Put 8.75 9.00 9.35 -0.07 0 24 34.0 Put 9.55 9.80 10.35 0.15 0 2 35.0 Put 10.30 10.55 10.40 -0.61 1 11 36.0 Put 11.10 11.40 11.80 -0.04 0 2 37.0 Put 11.95 12.20 12.70 0.02 10 0 38.0 Put 12.80 13.05 14.01 0.47 0 3 39.0 Put 13.65 13.90 13.73 -0.67 4 1 40.0 Put 14.50 14.75 15.23 -0.06 0 2 41.0 Put 15.40 15.65 0.00 0.00 0 0 42.0 Put 16.25 16.55 0.00 0.00 0 0 43.0 Put 17.20 17.45 0.00 0.00 0 0 44.0 Put 18.10 18.40 0.00 0.00 0 0 45.0 Put 18.90 19.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 156 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.55 14.55 13.28 -0.33 0 6 14.0 Call 13.20 13.65 0.00 0.00 0 0 15.0 Call 11.85 12.85 0.00 0.00 0 0 16.0 Call 11.05 12.00 13.85 2.78 0 4 17.0 Call 10.30 11.25 0.00 0.00 0 0 18.0 Call 9.55 10.55 13.00 3.43 0 3 19.0 Call 8.85 9.80 8.77 -0.10 0 16 20.0 Call 8.65 8.90 8.89 0.68 40 54 21.0 Call 8.00 8.30 7.90 0.30 3 30 22.0 Call 7.40 7.70 7.10 0.03 0 14 23.0 Call 6.55 7.20 6.41 -0.12 0 28 24.0 Call 6.35 6.60 6.45 0.42 20 45 25.0 Call 5.95 6.15 5.93 0.40 4 298 26.0 Call 5.40 5.65 5.55 0.43 18 137 27.0 Call 4.95 5.25 5.16 0.44 4 39 28.0 Call 4.45 4.80 4.80 0.47 4 79 29.0 Call 4.15 4.45 3.77 -0.20 0 95 30.0 Call 4.00 4.15 4.00 0.34 167 693 31.0 Call 3.60 3.80 3.78 0.38 2 39 32.0 Call 3.30 3.55 3.32 0.18 2 170 33.0 Call 3.00 3.25 3.20 0.28 260 233 34.0 Call 2.72 3.05 2.99 0.28 4 188 35.0 Call 2.58 2.81 2.75 0.25 133 663 36.0 Call 2.38 2.57 2.35 0.03 1 83 37.0 Call 2.21 2.39 2.39 0.23 149 99 38.0 Call 2.04 2.22 1.94 -0.06 0 203 39.0 Call 1.89 2.07 2.03 0.17 38 160 40.0 Call 1.73 1.93 1.88 0.16 20 597 41.0 Call 1.59 1.80 1.64 0.03 0 85 42.0 Call 1.51 1.68 1.38 -0.11 0 970 43.0 Call 1.35 1.57 1.48 0.10 0 123 44.0 Call 1.31 1.47 1.31 0.04 0 235 45.0 Call 1.22 1.39 1.30 0.10 31 267 46.0 Call 1.13 1.30 1.39 0.27 0 39 47.0 Call 1.06 1.20 4.00 2.94 0 12 48.0 Call 0.97 1.16 1.01 0.01 0 362 49.0 Call 0.86 1.09 1.68 0.74 0 41 50.0 Call 0.94 1.03 1.00 0.12 634 1,629 51.0 Call 0.83 0.97 1.96 1.14 0 12 52.0 Call 0.79 0.92 1.00 0.23 0 128 53.0 Call 0.74 0.87 0.73 0.00 600 94 54.0 Call 0.70 0.83 0.66 -0.04 0 124 55.0 Call 0.66 0.78 1.18 0.52 0 295 56.0 Call 0.62 0.74 0.63 0.00 0 82 57.0 Call 0.59 0.71 0.61 0.02 0 50 58.0 Call 0.56 0.67 0.56 0.00 0 39 59.0 Call 0.54 0.64 0.64 0.12 0 48 60.0 Call 0.52 0.61 0.54 0.05 2 680 61.0 Call 0.48 0.59 0.57 0.10 0 107 62.0 Call 0.39 0.55 0.48 0.03 0 110 63.0 Call 0.36 0.53 0.48 0.06 0 254 64.0 Call 0.36 0.50 0.45 0.04 0 66 65.0 Call 0.38 0.53 0.43 0.03 0 2,596 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.37 0.56 0.45 -0.05 10 0 14.0 Put 0.51 0.63 0.67 0.06 0 10 15.0 Put 0.68 0.77 0.74 -0.05 5 109 16.0 Put 0.87 0.97 1.05 0.05 0 91 17.0 Put 1.09 1.19 1.36 0.13 0 37 18.0 Put 1.35 1.45 1.53 0.02 0 14 19.0 Put 1.62 1.75 2.00 0.19 0 140 20.0 Put 1.95 2.07 2.03 -0.14 262 1,021 21.0 Put 2.30 2.44 2.63 0.07 18 409 22.0 Put 2.71 2.85 2.72 -0.31 2 40 23.0 Put 3.15 3.30 3.28 -0.22 100 928 24.0 Put 3.60 3.80 3.70 -0.30 20 35 25.0 Put 4.10 4.30 4.16 -0.34 8 260 26.0 Put 4.65 4.90 4.95 -0.15 6 324 27.0 Put 5.25 5.45 5.34 -0.36 35 459 28.0 Put 5.85 6.10 5.98 -0.32 47 116 29.0 Put 6.45 6.70 6.55 -0.40 75 391 30.0 Put 7.10 7.35 7.33 -0.31 5 827 31.0 Put 7.80 8.00 8.00 -0.38 1 132 32.0 Put 8.50 8.75 9.00 -0.12 0 83 33.0 Put 9.25 9.50 9.72 -0.18 14 281 34.0 Put 10.00 10.25 10.65 -0.04 0 57 35.0 Put 10.80 11.00 11.55 0.07 35 243 36.0 Put 11.60 11.80 12.60 0.30 0 84 37.0 Put 12.40 12.60 12.40 -0.74 6 178 38.0 Put 13.20 13.45 14.00 0.01 0 34 39.0 Put 14.05 14.30 12.70 -2.14 0 29 40.0 Put 14.90 15.15 15.05 -0.65 11 443 41.0 Put 15.80 16.05 15.95 -0.64 41 12 42.0 Put 16.65 16.95 17.35 -0.12 2 31 43.0 Put 17.55 17.85 18.25 -0.11 5 39 44.0 Put 18.40 19.00 16.79 -2.46 0 205 45.0 Put 19.35 19.65 17.90 -2.28 0 81 46.0 Put 20.25 20.55 21.00 -0.10 1 0 47.0 Put 21.20 21.50 21.40 -0.64 10 2 48.0 Put 22.00 22.90 16.00 -6.98 0 1 49.0 Put 22.90 23.85 0.00 0.00 0 0 50.0 Put 23.85 24.75 23.10 -1.76 0 601 51.0 Put 24.80 25.70 24.00 -1.80 0 110 52.0 Put 25.75 26.60 24.10 -2.64 0 50 53.0 Put 26.70 27.55 20.70 -7.01 0 1 54.0 Put 27.65 28.50 0.00 0.00 0 0 55.0 Put 28.60 29.45 25.95 -3.68 0 1 56.0 Put 29.55 30.40 0.00 0.00 0 0 57.0 Put 30.55 31.35 0.00 0.00 0 0 58.0 Put 31.50 32.30 30.45 -2.07 0 3 59.0 Put 32.45 33.25 33.00 -0.49 10 0 60.0 Put 33.40 34.20 31.37 -3.09 0 41 61.0 Put 34.40 35.15 0.00 0.00 0 0 62.0 Put 35.35 36.15 35.89 -0.52 10 10 63.0 Put 36.35 37.10 32.15 -5.24 0 9 64.0 Put 37.30 38.10 0.00 0.00 0 0 65.0 Put 38.20 38.95 38.63 -0.73 1 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 169 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 7.00 8.00 7.07 -0.15 7 26 23.0 Call 6.95 7.30 9.90 3.20 0 18 24.0 Call 6.50 6.85 6.56 0.34 5 6 25.0 Call 5.95 6.30 6.25 0.51 1 5 26.0 Call 5.00 5.90 4.95 -0.36 0 61 27.0 Call 5.15 5.45 5.41 0.48 12 112 28.0 Call 4.55 5.00 4.36 -0.20 0 49 29.0 Call 4.40 4.65 4.50 0.32 2 14 30.0 Call 4.10 4.30 4.25 0.40 154 197 31.0 Call 3.20 4.00 3.35 -0.20 0 19 32.0 Call 3.45 3.75 3.76 0.45 0 133 33.0 Call 3.20 3.45 3.48 0.39 0 90 34.0 Call 2.91 3.20 3.05 0.18 2 142 35.0 Call 2.66 2.96 2.82 0.14 127 86 36.0 Call 2.54 2.75 2.32 -0.16 0 52 37.0 Call 2.32 2.60 2.40 0.09 10 55 38.0 Call 2.16 2.42 2.35 0.20 5 54 39.0 Call 2.01 2.26 2.00 0.00 0 50 40.0 Call 1.88 2.11 2.07 0.20 30 318 41.0 Call 1.74 1.98 1.79 0.06 0 116 42.0 Call 1.61 1.86 3.45 1.82 0 42 43.0 Call 1.51 1.74 2.42 0.88 0 58 44.0 Call 1.40 1.64 2.30 0.85 0 51 45.0 Call 1.33 1.52 1.68 0.32 0 174 46.0 Call 1.19 1.43 1.10 -0.18 0 43 47.0 Call 1.15 1.35 1.49 0.28 0 53 48.0 Call 1.08 1.27 1.03 -0.10 0 452 49.0 Call 1.01 1.21 1.34 0.28 0 12 50.0 Call 0.97 1.19 1.06 0.06 17 347 51.0 Call 0.90 1.09 1.21 0.27 0 2 52.0 Call 0.85 1.03 1.29 0.40 0 68 53.0 Call 0.80 1.00 0.94 0.10 0 46 54.0 Call 0.75 0.94 1.03 0.23 0 14 55.0 Call 0.71 0.89 0.76 0.01 0 270 56.0 Call 0.67 0.85 0.78 0.08 0 80 60.0 Call 0.54 0.72 0.63 0.03 55 374 65.0 Call 0.48 0.59 0.58 0.05 219 2,460 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.83 3.15 3.05 -0.12 0 24 23.0 Put 3.30 3.55 3.75 0.10 0 22 24.0 Put 3.75 4.25 4.42 0.25 0 10 25.0 Put 4.25 4.70 4.85 0.15 0 15 26.0 Put 4.80 5.20 5.45 0.17 0 282 27.0 Put 5.45 5.75 5.85 -0.05 1 6 28.0 Put 6.05 6.30 6.65 0.13 0 132 29.0 Put 6.65 6.85 7.30 0.15 0 228 30.0 Put 7.30 7.55 7.25 -0.57 1 28 31.0 Put 8.00 8.25 7.90 -0.62 0 49 32.0 Put 8.70 8.95 9.45 0.17 100 50 33.0 Put 9.45 9.70 10.09 0.03 0 90 34.0 Put 10.20 10.45 11.00 0.16 0 56 35.0 Put 10.95 11.25 12.35 0.71 0 33 36.0 Put 11.75 12.00 10.64 -1.81 0 15 37.0 Put 12.55 12.85 12.00 -1.28 0 310 38.0 Put 13.35 13.65 12.13 -1.98 0 32 39.0 Put 14.20 14.50 14.33 -0.64 1 26 40.0 Put 15.05 15.35 15.90 0.07 4 19 41.0 Put 15.85 16.20 16.35 -0.34 0 3 42.0 Put 16.75 17.20 0.00 0.00 0 0 43.0 Put 17.60 18.10 12.80 -5.70 0 2 44.0 Put 18.55 18.95 17.75 -1.66 0 3 45.0 Put 19.50 19.85 18.20 -2.12 0 2 46.0 Put 20.40 20.75 0.00 0.00 0 0 47.0 Put 21.30 21.70 0.00 0.00 0 0 48.0 Put 22.20 22.65 20.85 -2.24 0 1 49.0 Put 23.10 23.65 0.00 0.00 0 0 50.0 Put 23.65 26.10 18.55 -6.41 0 2 51.0 Put 24.60 27.05 0.00 0.00 0 0 52.0 Put 25.50 27.80 0.00 0.00 0 0 53.0 Put 26.60 27.70 0.00 0.00 0 0 54.0 Put 27.35 28.65 0.00 0.00 0 0 55.0 Put 28.30 29.60 26.90 -2.80 0 2 56.0 Put 29.35 30.55 27.80 -2.85 0 622 60.0 Put 33.20 35.70 29.20 -5.35 0 18 65.0 Put 38.30 40.65 32.20 -7.27 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 261 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.25 9.10 8.75 0.49 0 29 23.0 Call 8.05 8.45 12.05 4.27 0 43 24.0 Call 7.60 7.95 7.80 0.47 10 61 25.0 Call 7.20 7.50 7.43 0.50 2 165 26.0 Call 6.65 7.10 6.45 -0.10 1 51 27.0 Call 6.30 6.70 6.10 -0.08 0 49 28.0 Call 6.00 6.35 5.55 -0.27 0 5 29.0 Call 5.55 6.00 5.90 0.43 25 30 30.0 Call 5.25 5.70 5.45 0.30 4 129 31.0 Call 4.95 5.35 6.83 1.96 0 18 32.0 Call 4.70 5.10 5.25 0.67 0 23 33.0 Call 4.40 4.80 4.68 0.35 150 208 34.0 Call 4.15 4.55 4.60 0.52 0 55 35.0 Call 3.90 4.30 4.20 0.33 4 55 36.0 Call 3.60 4.10 3.65 -0.02 0 14 37.0 Call 3.55 3.85 3.86 0.40 0 33 38.0 Call 3.30 3.70 4.10 0.81 0 37 39.0 Call 3.10 3.55 3.60 0.48 0 38 40.0 Call 3.00 3.40 3.15 0.17 3 78 41.0 Call 3.00 3.25 2.64 -0.20 0 546 42.0 Call 2.65 3.05 2.70 0.00 0 48 43.0 Call 2.54 2.89 2.79 0.22 20 135 44.0 Call 2.00 2.76 4.71 2.28 0 91 45.0 Call 2.29 2.64 2.15 -0.14 0 129 46.0 Call 2.18 2.52 4.00 1.81 0 4 47.0 Call 2.07 2.41 2.92 0.84 0 31 48.0 Call 1.97 2.28 2.13 0.14 0 5 49.0 Call 1.92 2.21 7.80 5.88 0 4 50.0 Call 1.83 2.10 1.74 -0.10 10 104 51.0 Call 1.75 2.04 1.71 -0.05 1 62 52.0 Call 1.67 1.93 2.89 1.20 0 73 53.0 Call 1.58 1.85 2.69 1.07 0 23 54.0 Call 1.46 1.78 0.00 0.00 0 0 55.0 Call 1.45 1.72 2.11 0.62 0 28 56.0 Call 1.41 1.65 1.45 0.03 20 133 60.0 Call 0.80 1.43 1.45 0.22 0 41 65.0 Call 0.86 1.22 1.15 0.14 200 2,180 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 4.05 4.40 4.48 0.13 0 91 23.0 Put 4.55 4.95 4.90 0.03 0 29 24.0 Put 5.05 5.40 5.40 -0.03 0 32 25.0 Put 5.60 5.90 6.30 0.28 0 26 26.0 Put 6.15 6.50 6.55 -0.10 1 12 27.0 Put 6.80 7.10 6.30 -0.98 0 1 28.0 Put 7.40 7.80 7.45 -0.48 0 166 29.0 Put 8.10 8.50 8.68 0.10 0 11 30.0 Put 8.75 9.10 8.90 -0.36 6 154 31.0 Put 9.45 9.70 8.55 -1.42 0 31 32.0 Put 10.15 10.55 10.87 0.19 0 233 33.0 Put 10.80 11.15 10.05 -1.38 0 118 34.0 Put 11.55 11.95 11.64 -0.54 0 19 35.0 Put 12.35 12.70 11.65 -1.32 0 64 36.0 Put 13.15 13.45 11.94 -1.83 0 10 37.0 Put 13.90 14.25 14.63 0.07 0 16 38.0 Put 14.70 15.05 13.93 -1.46 0 22 39.0 Put 15.45 15.85 14.70 -1.51 0 30 40.0 Put 16.30 16.65 16.82 -0.25 0 112 41.0 Put 17.15 17.50 17.05 -0.88 0 4 42.0 Put 17.95 18.45 19.20 0.41 0 221 43.0 Put 18.80 19.25 18.65 -1.00 0 20 44.0 Put 19.65 20.15 19.65 -0.87 0 1 45.0 Put 20.50 21.00 21.77 0.39 0 38 46.0 Put 21.40 21.85 21.40 -0.87 0 23 47.0 Put 22.35 22.75 22.25 -0.91 0 7 48.0 Put 23.25 23.65 23.05 -1.02 0 1 49.0 Put 24.10 24.55 0.00 0.00 0 0 50.0 Put 25.05 25.45 26.30 0.39 0 1,185 51.0 Put 25.90 26.35 0.00 0.00 0 0 52.0 Put 26.85 27.30 26.60 -1.16 0 2 53.0 Put 27.80 28.25 0.00 0.00 0 0 54.0 Put 28.70 29.15 0.00 0.00 0 0 55.0 Put 29.55 30.05 28.90 -1.65 0 27 56.0 Put 30.60 31.00 29.35 -2.14 0 1 60.0 Put 34.30 34.70 33.20 -2.09 0 607 65.0 Put 38.85 41.30 38.50 -1.55 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 352 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.45 9.85 0.00 0.00 0 0 23.0 Call 8.85 9.35 8.15 -0.48 0 4 24.0 Call 8.40 8.80 0.00 0.00 0 0 25.0 Call 8.00 8.40 7.75 -0.07 0 11 26.0 Call 7.65 8.05 8.00 0.57 9 7 27.0 Call 7.20 7.70 7.10 0.03 2 18 28.0 Call 6.85 7.30 7.20 0.50 8 7 29.0 Call 6.55 7.00 6.85 0.47 5 1 30.0 Call 6.25 6.65 6.05 -0.03 0 17 31.0 Call 5.90 6.40 6.15 0.37 2 1 32.0 Call 5.60 6.10 5.45 -0.05 0 5 33.0 Call 5.40 5.80 6.20 0.97 0 2 34.0 Call 5.10 5.55 0.00 0.00 0 0 35.0 Call 4.85 5.30 5.05 0.37 3 169 36.0 Call 4.35 5.10 6.47 2.02 0 1 37.0 Call 4.30 4.85 4.66 0.41 5 2 38.0 Call 4.10 4.65 4.26 0.21 149 8 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 4.95 5.15 5.70 0.28 0 15 23.0 Put 5.55 5.90 5.90 0.03 0 1 24.0 Put 6.05 6.55 6.20 -0.25 0 3 25.0 Put 6.65 7.05 7.05 -0.02 0 3 26.0 Put 7.25 7.60 7.10 -0.58 0 1 27.0 Put 7.85 8.30 7.30 -1.02 0 1 28.0 Put 8.45 8.95 7.90 -1.05 0 1 29.0 Put 9.20 9.60 9.49 -0.14 10 1 30.0 Put 9.90 10.25 10.45 0.12 1 3 31.0 Put 10.55 10.95 0.00 0.00 0 0 32.0 Put 11.30 11.60 11.92 0.17 0 1 33.0 Put 12.00 12.35 0.00 0.00 0 0 34.0 Put 12.70 13.10 0.00 0.00 0 0 35.0 Put 13.50 13.85 13.70 -0.22 0 25 36.0 Put 14.25 14.65 14.90 0.21 25 30 37.0 Put 15.05 15.40 0.00 0.00 0 0 38.0 Put 15.55 16.50 15.55 -0.74 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 373 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.55 15.35 15.14 0.59 8 0 14.0 Call 13.40 14.65 0.00 0.00 0 0 15.0 Call 12.80 13.95 13.30 0.34 1 14 16.0 Call 12.10 13.30 13.00 0.68 1 73 17.0 Call 11.50 12.70 12.02 0.28 0 19 18.0 Call 11.40 12.10 10.97 -0.20 0 136 19.0 Call 11.00 11.40 11.20 0.59 4 53 20.0 Call 10.45 10.85 10.60 0.48 20 398 21.0 Call 9.75 10.40 10.10 0.46 11 96 22.0 Call 9.40 9.90 9.21 0.06 0 46 23.0 Call 9.00 9.35 8.69 -0.05 0 53 24.0 Call 8.55 9.00 10.63 2.30 0 6 25.0 Call 7.80 8.55 8.55 0.60 18 413 26.0 Call 7.80 8.15 8.00 0.44 22 171 27.0 Call 7.45 7.85 7.35 0.12 6 73 28.0 Call 7.10 7.50 7.45 0.54 74 346 29.0 Call 6.80 7.15 6.35 -0.25 6 5 30.0 Call 6.55 6.85 6.60 0.32 54 1,317 31.0 Call 6.15 6.55 5.55 -0.44 0 415 32.0 Call 5.90 6.30 6.00 0.26 4 186 33.0 Call 5.55 6.00 5.52 0.04 0 84 34.0 Call 5.35 5.75 5.33 0.10 0 46 35.0 Call 5.10 5.50 5.30 0.30 2 462 36.0 Call 4.90 5.25 4.90 0.12 0 126 37.0 Call 4.75 5.05 4.40 -0.17 1 82 38.0 Call 4.45 4.85 5.50 1.14 0 134 39.0 Call 4.25 4.65 4.60 0.42 2 100 40.0 Call 4.05 4.45 4.40 0.39 32 1,163 41.0 Call 3.90 4.30 3.85 0.01 0 167 42.0 Call 3.75 4.10 3.65 -0.06 0 206 43.0 Call 3.65 3.95 3.69 0.12 6 555 44.0 Call 3.50 3.80 3.75 0.31 164 1,693 45.0 Call 3.35 3.60 3.57 0.26 6 3,456 46.0 Call 3.20 3.55 7.25 4.07 0 24 47.0 Call 3.10 3.45 3.00 -0.05 0 45 48.0 Call 3.00 3.30 5.65 2.71 0 510 49.0 Call 2.86 3.20 2.96 0.13 0 28 50.0 Call 2.74 2.95 2.90 0.16 219 1,119 51.0 Call 2.64 3.05 4.70 2.06 0 59 52.0 Call 2.59 2.88 2.70 0.14 2 3 53.0 Call 2.51 2.83 2.60 0.13 2 15 54.0 Call 2.41 2.72 4.25 1.86 0 63 55.0 Call 2.34 2.64 2.52 0.20 199 336 56.0 Call 2.16 2.62 4.75 2.50 0 11 57.0 Call 2.17 2.48 0.00 0.00 0 0 58.0 Call 2.09 2.43 3.30 1.20 0 84 59.0 Call 2.03 2.38 9.20 7.17 0 2 60.0 Call 2.00 2.29 2.10 0.14 15 1,715 61.0 Call 1.90 2.22 3.68 1.79 0 4 62.0 Call 1.83 2.12 4.70 2.86 0 6 63.0 Call 1.77 2.06 2.92 1.13 0 143 64.0 Call 1.71 2.00 3.80 2.07 0 8 65.0 Call 1.70 2.00 1.88 0.19 216 3,273 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 1.50 1.64 1.58 -0.20 5 0 14.0 Put 1.71 2.03 0.00 0.00 0 0 15.0 Put 2.07 2.30 2.25 0.02 259 15 16.0 Put 2.30 2.68 2.65 0.05 0 217 17.0 Put 2.85 3.10 3.00 -0.04 2 6 18.0 Put 3.20 3.70 3.36 -0.12 1 23 19.0 Put 3.65 4.05 3.82 -0.11 20 197 20.0 Put 4.15 4.45 4.40 -0.05 2 794 21.0 Put 4.55 5.10 5.40 0.43 0 447 22.0 Put 5.20 5.60 5.64 0.15 0 300 23.0 Put 5.75 6.15 6.15 0.07 0 9 24.0 Put 6.20 7.00 6.61 -0.07 0 74 25.0 Put 6.90 7.15 7.05 -0.24 21 154 26.0 Put 7.45 7.80 8.00 0.09 0 35 27.0 Put 8.05 8.45 8.20 -0.38 70 39 28.0 Put 8.75 9.15 9.35 0.08 0 11 29.0 Put 9.45 9.75 8.60 -1.35 0 38 30.0 Put 10.10 10.50 10.72 0.09 0 400 31.0 Put 10.80 11.20 11.15 -0.19 0 96 32.0 Put 11.55 11.95 11.95 -0.14 1 115 33.0 Put 12.25 12.65 12.50 -0.33 0 17 34.0 Put 13.00 13.40 13.10 -0.48 0 9 35.0 Put 13.75 14.15 14.15 -0.20 1 160 36.0 Put 14.50 14.85 13.60 -1.52 0 31 37.0 Put 15.30 15.65 15.43 -0.48 0 18 38.0 Put 16.10 16.45 16.35 -0.35 0 839 39.0 Put 16.90 17.50 17.03 -0.49 0 12 40.0 Put 17.70 18.20 18.39 0.05 0 281 41.0 Put 18.50 19.00 19.87 0.70 0 25 42.0 Put 19.35 19.75 15.90 -4.14 0 104 43.0 Put 20.20 20.60 21.50 0.60 0 8 44.0 Put 21.00 21.45 22.10 0.34 0 155 45.0 Put 21.85 22.25 23.20 0.57 0 235 46.0 Put 22.75 23.10 23.85 0.36 0 1 47.0 Put 23.60 23.95 0.00 0.00 0 0 48.0 Put 24.40 24.85 0.00 0.00 0 0 49.0 Put 25.35 25.75 26.75 0.61 0 1 50.0 Put 26.20 26.65 24.98 -2.06 0 74 51.0 Put 27.10 27.50 0.00 0.00 0 0 52.0 Put 28.00 28.40 0.00 0.00 0 0 53.0 Put 28.90 29.30 0.00 0.00 0 0 54.0 Put 29.80 30.25 0.00 0.00 0 0 55.0 Put 30.70 31.30 0.00 0.00 0 0 56.0 Put 31.60 32.15 27.30 -5.23 0 1 57.0 Put 32.55 33.05 0.00 0.00 0 0 58.0 Put 33.40 33.90 0.00 0.00 0 0 59.0 Put 34.35 34.90 0.00 0.00 0 0 60.0 Put 35.25 35.80 35.02 -1.21 0 1,731 61.0 Put 36.20 36.70 33.85 -3.31 0 484 62.0 Put 37.10 37.65 33.19 -4.91 0 288 63.0 Put 38.05 38.55 0.00 0.00 0 0 64.0 Put 39.00 39.55 0.00 0.00 0 0 65.0 Put 39.80 41.20 40.12 -0.81 4 1,394 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 737 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.60 15.00 14.40 0.28 2 38 16.0 Call 13.90 14.85 14.65 1.05 10 134 17.0 Call 12.40 14.85 16.80 3.65 0 6 18.0 Call 11.15 14.20 16.45 3.75 0 5 19.0 Call 11.05 14.10 18.00 5.74 0 1 20.0 Call 12.30 13.10 12.90 1.08 19 753 21.0 Call 11.00 12.75 10.75 -0.63 1 210 22.0 Call 9.60 12.80 14.00 2.90 0 25 23.0 Call 9.70 13.30 11.30 0.48 0 31 24.0 Call 9.10 12.25 11.03 0.45 0 7 25.0 Call 10.15 11.70 11.00 0.65 3 1,177 26.0 Call 9.75 11.35 10.62 0.50 2 71 27.0 Call 8.40 10.65 10.20 0.31 3 43 28.0 Call 9.90 10.25 8.99 -0.67 0 126 29.0 Call 7.80 10.90 9.50 0.07 0 342 30.0 Call 8.80 9.95 9.35 0.15 4 946 31.0 Call 8.00 10.05 11.80 2.83 0 376 32.0 Call 8.25 9.50 9.10 0.35 2 123 33.0 Call 8.20 9.25 8.79 0.27 1 85 34.0 Call 6.60 9.20 8.00 -0.29 0 52 35.0 Call 8.05 8.80 8.34 0.27 3 354 36.0 Call 7.05 8.70 9.95 2.11 0 45 37.0 Call 6.80 8.35 7.95 0.33 2 96 38.0 Call 5.85 8.15 7.50 0.11 0 117 39.0 Call 6.00 8.40 8.75 1.58 0 64 40.0 Call 7.10 7.70 7.40 0.44 15 1,140 41.0 Call 6.55 7.65 6.56 -0.19 3 38 42.0 Call 6.25 7.50 7.00 0.45 0 270 43.0 Call 5.00 7.50 7.03 0.69 460 256 44.0 Call 4.90 7.15 7.85 1.66 0 60 45.0 Call 4.50 7.00 7.00 0.91 1 451 46.0 Call 4.20 6.80 6.13 0.14 0 38 47.0 Call 4.15 7.15 7.00 1.11 0 14 48.0 Call 5.60 7.05 13.85 8.06 0 20 49.0 Call 3.65 6.40 21.76 16.08 0 8 50.0 Call 5.50 6.30 5.88 0.30 2 287 51.0 Call 3.80 6.30 15.00 9.52 0 26 52.0 Call 3.80 6.05 7.20 1.82 0 4 53.0 Call 3.20 6.10 15.50 10.22 0 1 54.0 Call 3.55 6.40 0.00 0.00 0 0 55.0 Call 5.10 5.60 4.90 -0.18 2 118 56.0 Call 4.45 5.70 4.48 -0.50 3 35 57.0 Call 3.20 5.55 8.00 3.12 0 4 58.0 Call 4.50 5.60 4.71 -0.07 1 23 59.0 Call 4.40 5.50 6.03 1.35 0 13 60.0 Call 4.50 5.15 4.76 0.18 12 850 61.0 Call 3.65 5.30 5.59 1.11 0 9 62.0 Call 4.15 5.15 4.73 0.35 0 110 63.0 Call 4.10 5.10 4.73 0.45 0 259 64.0 Call 4.00 4.75 3.75 -0.43 0 48 65.0 Call 3.90 4.60 4.34 0.26 254 4,197 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.00 4.20 4.58 0.38 0 1 16.0 Put 4.20 4.70 4.40 -0.31 27 121 17.0 Put 4.40 5.40 5.20 -0.08 0 17 18.0 Put 5.30 5.90 5.60 -0.25 0 6 19.0 Put 4.95 6.55 5.85 -0.57 0 2 20.0 Put 6.00 7.50 7.41 0.42 0 144 21.0 Put 6.30 7.65 7.35 -0.21 0 121 22.0 Put 6.70 8.70 6.20 -2.09 0 13 23.0 Put 7.30 9.60 8.90 -0.12 0 17 24.0 Put 8.15 10.00 9.75 -0.04 0 8 25.0 Put 9.15 10.65 11.20 0.64 0 1,542 26.0 Put 10.20 11.45 10.77 -0.56 0 23 27.0 Put 10.00 12.25 10.80 -1.30 0 5 28.0 Put 9.70 13.15 11.60 -1.27 0 4 29.0 Put 11.20 13.60 12.75 -0.89 0 30 30.0 Put 11.80 14.45 14.10 -0.31 0 121 31.0 Put 12.50 15.05 13.60 -1.58 0 1 32.0 Put 14.00 16.05 0.00 0.00 0 0 33.0 Put 13.95 17.00 0.00 0.00 0 0 34.0 Put 14.80 17.40 15.90 -1.58 0 5 35.0 Put 15.45 18.15 16.77 -1.48 0 13 36.0 Put 17.05 19.00 0.00 0.00 0 0 37.0 Put 16.65 19.85 18.27 -1.52 0 13 38.0 Put 17.70 20.95 20.00 -0.56 0 13 39.0 Put 18.30 21.50 20.60 -0.73 0 25 40.0 Put 19.00 22.35 20.00 -2.12 0 906 41.0 Put 19.80 23.50 18.80 -4.10 0 21 42.0 Put 21.55 23.90 23.45 -0.24 0 271 43.0 Put 21.85 24.75 21.00 -3.48 0 19 44.0 Put 22.70 25.60 24.79 -0.53 0 40 45.0 Put 23.15 26.45 25.30 -0.91 0 11 46.0 Put 24.35 27.30 0.00 0.00 0 0 47.0 Put 25.80 28.15 25.50 -2.49 0 6 48.0 Put 26.65 29.05 0.00 0.00 0 0 49.0 Put 27.50 29.90 0.00 0.00 0 0 50.0 Put 28.40 30.75 29.60 -1.06 0 48 51.0 Put 29.25 31.65 0.00 0.00 0 0 52.0 Put 30.15 32.50 0.00 0.00 0 0 53.0 Put 30.40 33.45 0.00 0.00 0 0 54.0 Put 31.15 34.70 0.00 0.00 0 0 55.0 Put 31.90 35.45 33.90 -1.22 0 1 56.0 Put 33.65 36.00 34.60 -1.41 0 4 57.0 Put 34.05 37.35 0.00 0.00 0 0 58.0 Put 34.60 37.65 36.59 -1.20 0 8 59.0 Put 35.50 39.10 0.00 0.00 0 0 60.0 Put 37.70 39.65 38.00 -1.57 0 385 61.0 Put 37.55 40.50 0.00 0.00 0 0 62.0 Put 38.15 41.75 40.25 -1.11 0 9 63.0 Put 39.05 42.65 41.10 -1.15 0 4 64.0 Put 40.20 43.55 0.00 0.00 0 0 65.0 Put 41.15 44.45 41.00 -3.03 0 218 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 13, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 27.41 27.78 27.62 0.00 0.00 100X100 0.00 0.00 16,737 Thu Jan 13 2022 6:40:46 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 14 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 11.50 11.75 11.61 -0.01 0 4 17.0 Call 10.35 10.70 0.00 0.00 0 0 18.0 Call 9.55 9.70 0.00 0.00 0 0 19.0 Call 8.50 8.70 0.00 0.00 0 0 20.0 Call 7.55 7.70 6.65 -0.97 0 3 21.0 Call 6.55 6.70 5.20 -1.43 0 5 22.0 Call 5.55 5.70 5.63 0.00 0 9 23.0 Call 4.55 4.75 4.60 -0.03 0 20 24.0 Call 3.55 3.70 3.70 0.06 0 178 25.0 Call 2.52 2.78 2.80 0.14 0 570 26.0 Call 1.58 1.83 1.80 0.09 0 1,588 27.0 Call 0.88 0.96 0.98 0.08 0 1,608 28.0 Call 0.36 0.39 0.39 0.01 0 5,046 29.0 Call 0.11 0.13 0.13 0.01 0 1,861 30.0 Call 0.04 0.05 0.04 0.00 0 2,633 31.0 Call 0.02 0.03 0.02 0.00 0 683 31.5 Call 0.00 0.03 0.02 0.00 0 165 32.0 Call 0.00 0.02 0.02 0.00 0 1,113 32.5 Call 0.01 0.02 0.02 0.01 0 226 33.0 Call 0.01 0.02 0.01 0.00 0 452 33.5 Call 0.00 0.03 0.02 0.02 0 302 34.0 Call 0.00 0.02 0.02 0.02 0 260 34.5 Call 0.01 0.02 0.01 0.01 0 244 35.0 Call 0.00 0.01 0.01 0.01 0 528 35.5 Call 0.00 0.03 0.02 0.02 0 74 36.0 Call 0.00 0.02 0.01 0.01 0 171 36.5 Call 0.00 0.02 0.01 0.01 0 54 37.0 Call 0.00 0.02 0.01 0.01 0 255 37.5 Call 0.00 0.03 0.01 0.01 0 196 38.0 Call 0.00 0.01 0.01 0.01 0 158 38.5 Call 0.00 0.03 0.03 0.03 0 54 39.0 Call 0.00 0.01 0.02 0.02 0 138 39.5 Call 0.00 0.03 0.02 0.02 0 104 40.0 Call 0.00 0.03 0.01 0.01 0 369 40.5 Call 0.00 0.03 0.02 0.02 0 109 41.0 Call 0.00 0.03 0.01 0.01 0 501 41.5 Call 0.00 0.03 0.02 0.02 0 17 42.0 Call 0.00 0.03 0.01 0.01 0 47 43.0 Call 0.00 0.03 0.02 0.02 0 21 45.0 Call 0.00 0.03 0.01 0.01 0 266 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 37.50 38.00 38.50 39.00 39.50 40.00 40.50 41.00 41.50 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.01 0.01 0.01 0 131 17.0 Put 0.00 0.03 0.02 0.02 0 40 18.0 Put 0.00 0.03 0.02 0.02 0 35 19.0 Put 0.00 0.03 0.02 0.02 0 142 20.0 Put 0.00 0.01 0.01 0.01 0 254 21.0 Put 0.00 0.01 0.01 0.00 0 427 22.0 Put 0.00 0.01 0.01 0.00 0 2,213 23.0 Put 0.00 0.02 0.01 0.00 0 4,949 24.0 Put 0.01 0.03 0.03 0.01 0 5,267 25.0 Put 0.03 0.05 0.04 0.00 0 4,987 26.0 Put 0.09 0.10 0.09 0.00 0 6,102 27.0 Put 0.26 0.30 0.30 0.02 0 5,304 28.0 Put 0.71 0.77 0.69 -0.07 0 3,132 29.0 Put 1.41 1.54 1.44 -0.06 0 5,401 30.0 Put 2.34 2.49 2.44 0.01 0 675 31.0 Put 3.35 3.45 3.53 0.12 0 111 31.5 Put 3.70 4.00 3.89 -0.01 0 88 32.0 Put 4.35 4.45 4.41 0.01 0 132 32.5 Put 4.80 5.00 5.24 0.35 0 43 33.0 Put 5.35 5.45 5.44 0.05 0 93 33.5 Put 5.65 6.00 6.70 0.82 0 29 34.0 Put 6.10 6.55 6.30 -0.08 0 50 34.5 Put 6.70 7.00 6.80 -0.08 0 15 35.0 Put 7.30 7.45 7.35 -0.03 0 93 35.5 Put 7.80 7.95 7.97 0.09 0 40 36.0 Put 8.25 8.60 9.69 1.31 0 67 36.5 Put 8.80 9.05 10.83 1.95 0 17 37.0 Put 9.30 9.60 9.38 0.00 0 25 37.5 Put 9.80 10.00 11.55 1.67 0 27 38.0 Put 10.25 10.50 10.53 0.15 0 30 38.5 Put 10.75 11.00 12.45 1.57 0 15 39.0 Put 11.30 11.55 12.85 1.47 0 18 39.5 Put 11.80 12.00 13.50 1.62 0 10 40.0 Put 12.30 12.50 12.48 0.10 0 45 40.5 Put 12.60 13.15 8.50 -4.38 0 10 41.0 Put 13.25 13.45 14.95 1.57 0 8 41.5 Put 13.80 13.95 14.50 0.62 0 3 42.0 Put 14.25 14.50 14.51 0.13 0 8 43.0 Put 15.25 15.50 12.40 -2.98 0 1 45.0 Put 17.30 17.55 17.78 0.40 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 21 2022 8 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 11.55 11.75 14.75 3.13 0 2 17.0 Call 10.55 10.70 12.09 1.46 0 10 18.0 Call 9.50 9.75 9.05 -0.58 0 3 19.0 Call 8.55 8.75 6.12 -2.52 0 32 20.0 Call 7.55 7.75 7.77 0.13 0 137 21.0 Call 6.55 6.75 5.33 -1.32 0 2 22.0 Call 5.55 5.75 5.73 0.05 0 2 22.5 Call 4.85 5.60 4.00 -1.19 0 34 23.0 Call 4.60 4.80 4.70 -0.01 0 29 24.0 Call 3.35 3.85 3.40 -0.38 0 46 25.0 Call 2.87 3.05 2.89 -0.02 0 635 26.0 Call 2.08 2.18 2.16 0.04 0 204 27.0 Call 1.42 1.49 1.49 0.04 0 1,585 28.0 Call 0.90 0.96 0.93 0.00 0 2,239 29.0 Call 0.55 0.60 0.56 -0.01 0 1,868 30.0 Call 0.32 0.36 0.33 -0.01 0 2,251 31.0 Call 0.20 0.22 0.20 -0.01 0 2,172 31.5 Call 0.14 0.17 0.18 0.03 0 232 32.0 Call 0.11 0.13 0.13 0.01 0 1,446 32.5 Call 0.09 0.11 0.10 0.00 0 96 33.0 Call 0.08 0.09 0.08 0.00 0 708 33.5 Call 0.05 0.07 0.09 0.03 0 346 34.0 Call 0.05 0.06 0.06 0.00 0 3,027 34.5 Call 0.03 0.05 0.05 0.00 0 79 35.0 Call 0.04 0.05 0.04 0.00 0 2,007 36.0 Call 0.02 0.03 0.03 0.00 0 497 37.0 Call 0.01 0.03 0.03 0.01 0 1,667 38.0 Call 0.01 0.03 0.02 0.00 0 921 39.0 Call 0.01 0.03 0.02 0.00 0 1,975 40.0 Call 0.01 0.02 0.02 0.00 0 3,065 41.0 Call 0.00 0.03 0.02 0.00 0 868 42.0 Call 0.00 0.03 0.02 0.01 0 467 43.0 Call 0.00 0.03 0.01 0.00 0 406 44.0 Call 0.00 0.03 0.02 0.01 0 345 45.0 Call 0.00 0.03 0.02 0.01 0 3,287 46.0 Call 0.00 0.03 0.01 0.00 0 604 47.0 Call 0.00 0.03 0.02 0.01 0 421 48.0 Call 0.00 0.03 0.02 0.01 0 260 49.0 Call 0.00 0.03 0.03 0.02 0 314 50.0 Call 0.00 0.01 0.01 0.00 0 1,110 55.0 Call 0.00 0.03 0.01 0.01 0 3,682 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.03 0.02 0.01 0 2,137 17.0 Put 0.00 0.03 0.02 0.01 0 425 18.0 Put 0.01 0.03 0.03 0.01 0 140 19.0 Put 0.01 0.03 0.02 0.00 0 541 20.0 Put 0.02 0.03 0.02 0.00 0 5,193 21.0 Put 0.03 0.04 0.03 -0.01 0 251 22.0 Put 0.05 0.07 0.07 0.01 0 826 22.5 Put 0.06 0.08 0.08 0.01 0 321 23.0 Put 0.08 0.10 0.09 0.00 0 1,562 24.0 Put 0.16 0.17 0.16 0.00 0 974 25.0 Put 0.28 0.30 0.28 -0.01 0 4,903 26.0 Put 0.48 0.52 0.51 0.01 0 6,871 27.0 Put 0.81 0.86 0.80 -0.04 0 5,605 28.0 Put 1.30 1.34 1.25 -0.06 0 1,758 29.0 Put 1.91 1.98 1.90 -0.06 0 1,902 30.0 Put 2.69 2.75 2.65 -0.08 0 2,247 31.0 Put 3.50 3.70 3.60 0.00 0 773 31.5 Put 3.95 4.10 5.35 1.31 0 16 32.0 Put 4.45 4.65 4.50 -0.01 0 600 32.5 Put 4.55 5.10 5.55 0.56 0 8 33.0 Put 5.40 5.60 5.64 0.17 0 364 33.5 Put 5.85 6.05 6.11 0.16 0 7 34.0 Put 6.30 6.60 6.59 0.15 0 207 34.5 Put 6.85 7.05 7.52 0.59 0 7 35.0 Put 7.30 7.50 7.44 0.01 0 1,350 36.0 Put 8.25 8.50 8.35 -0.06 0 143 37.0 Put 9.30 9.50 9.52 0.11 0 269 38.0 Put 10.30 10.45 10.41 0.01 0 228 39.0 Put 11.30 11.50 13.00 1.60 0 203 40.0 Put 12.30 12.55 12.47 0.07 0 374 41.0 Put 13.15 13.50 14.95 1.55 0 101 42.0 Put 14.30 14.50 16.00 1.60 0 40 43.0 Put 15.25 15.50 16.60 1.20 0 35 44.0 Put 16.25 16.50 15.22 -1.18 0 185 45.0 Put 17.30 17.50 18.07 0.67 0 106 46.0 Put 18.20 18.50 16.03 -2.36 0 24 47.0 Put 19.30 19.50 12.30 -7.09 0 9 48.0 Put 20.25 20.50 12.50 -7.89 0 5 49.0 Put 20.90 21.50 22.76 1.37 0 11 50.0 Put 22.30 22.50 22.45 0.06 0 34 55.0 Put 26.75 28.00 25.56 -1.83 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 10.55 10.85 0.00 0.00 0 0 18.0 Call 9.50 9.75 0.00 0.00 0 0 19.0 Call 8.45 8.85 0.00 0.00 0 0 20.0 Call 7.50 7.85 10.40 2.73 0 17 21.0 Call 6.60 6.90 0.00 0.00 0 0 22.0 Call 5.60 5.90 3.70 -2.05 0 6 23.0 Call 4.75 4.90 3.75 -1.09 0 46 24.0 Call 3.90 4.05 2.93 -1.04 0 17 25.0 Call 3.15 3.20 3.10 -0.06 0 154 26.0 Call 2.39 2.50 2.41 -0.04 0 107 27.0 Call 1.80 1.86 1.87 0.03 0 220 27.5 Call 1.54 1.60 1.56 -0.01 0 444 28.0 Call 1.31 1.36 1.33 0.00 0 242 28.5 Call 1.10 1.16 1.10 -0.03 0 398 29.0 Call 0.93 0.97 0.94 -0.01 0 626 29.5 Call 0.77 0.80 0.79 0.00 0 231 30.0 Call 0.64 0.67 0.67 0.01 0 713 30.5 Call 0.53 0.56 0.55 0.00 0 258 31.0 Call 0.44 0.47 0.44 -0.01 0 1,539 31.5 Call 0.36 0.39 0.39 0.01 0 375 32.0 Call 0.29 0.32 0.32 0.01 0 530 32.5 Call 0.24 0.27 0.26 0.00 0 423 33.0 Call 0.20 0.22 0.22 0.01 0 430 33.5 Call 0.17 0.19 0.17 -0.01 0 463 34.0 Call 0.14 0.16 0.17 0.02 0 378 34.5 Call 0.11 0.13 0.15 0.03 0 258 35.0 Call 0.09 0.11 0.11 0.01 0 454 35.5 Call 0.08 0.10 0.12 0.03 0 40 36.0 Call 0.07 0.09 0.11 0.03 0 77 36.5 Call 0.06 0.07 0.06 -0.01 0 28 37.0 Call 0.05 0.07 0.07 0.01 0 183 38.0 Call 0.03 0.05 0.04 0.00 0 198 39.0 Call 0.03 0.04 0.03 0.00 0 134 40.0 Call 0.02 0.04 0.04 0.01 0 175 41.0 Call 0.02 0.03 0.03 0.00 0 44 42.0 Call 0.02 0.03 0.03 0.01 0 50 43.0 Call 0.01 0.06 0.05 0.03 0 77 45.0 Call 0.00 0.03 0.03 0.02 0 213 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.02 0.03 0.05 0.03 0 2 18.0 Put 0.03 0.04 0.00 0.00 0 0 19.0 Put 0.04 0.05 0.07 0.03 0 3 20.0 Put 0.05 0.07 0.09 0.03 0 206 21.0 Put 0.08 0.10 0.12 0.03 0 378 22.0 Put 0.13 0.15 0.13 -0.01 0 285 23.0 Put 0.21 0.24 0.24 0.01 0 775 24.0 Put 0.34 0.37 0.36 0.00 0 435 25.0 Put 0.54 0.56 0.53 -0.02 0 804 26.0 Put 0.82 0.85 0.80 -0.04 0 775 27.0 Put 1.20 1.25 1.24 0.01 0 270 27.5 Put 1.43 1.49 1.43 -0.03 0 166 28.0 Put 1.69 1.76 1.68 -0.05 0 195 28.5 Put 1.98 2.06 1.94 -0.08 0 77 29.0 Put 2.29 2.38 2.35 0.01 0 110 29.5 Put 2.64 2.72 2.75 0.07 0 56 30.0 Put 3.00 3.10 3.05 0.00 0 287 30.5 Put 3.40 3.50 3.50 0.06 0 62 31.0 Put 3.80 3.90 3.85 0.00 0 73 31.5 Put 4.15 4.35 5.70 1.43 0 33 32.0 Put 4.60 4.75 5.33 0.63 0 36 32.5 Put 5.05 5.20 6.60 1.45 0 64 33.0 Put 5.50 5.70 6.86 1.26 0 66 33.5 Put 5.95 6.15 5.52 -0.55 0 10 34.0 Put 6.40 6.70 6.50 -0.04 0 63 34.5 Put 6.85 7.20 5.61 -1.40 0 1 35.0 Put 7.35 7.70 7.54 0.05 0 42 35.5 Put 7.80 8.15 8.08 0.10 0 18 36.0 Put 8.10 8.55 9.06 0.59 0 42 36.5 Put 8.70 9.05 10.30 1.34 0 15 37.0 Put 9.25 9.60 9.45 0.00 0 53 38.0 Put 10.25 10.55 10.59 0.16 0 30 39.0 Put 11.15 11.55 13.00 1.57 0 25 40.0 Put 12.15 12.65 13.11 0.69 0 18 41.0 Put 13.15 13.55 15.03 1.61 0 3 42.0 Put 14.20 14.50 14.52 0.11 0 7 43.0 Put 15.20 15.50 16.05 0.64 0 8 45.0 Put 16.85 17.55 15.87 -1.53 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.60 7.90 7.65 -0.08 0 5 21.0 Call 6.60 6.95 0.00 0.00 0 0 22.0 Call 5.70 6.05 4.85 -1.03 0 12 23.0 Call 4.95 5.05 4.45 -0.55 0 4 24.0 Call 4.10 4.30 0.00 0.00 0 0 25.0 Call 3.40 3.50 3.43 0.00 0 63 26.0 Call 2.72 2.79 2.80 0.05 0 33 26.5 Call 2.41 2.49 2.49 0.05 0 22 27.0 Call 2.12 2.22 2.17 0.00 0 110 27.5 Call 1.87 1.96 1.92 0.02 0 49 28.0 Call 1.63 1.70 1.70 0.04 0 90 28.5 Call 1.42 1.48 1.57 0.12 0 66 29.0 Call 1.24 1.30 1.31 0.04 0 59 29.5 Call 1.08 1.14 1.12 0.01 0 270 30.0 Call 0.93 0.97 0.97 0.02 0 141 30.5 Call 0.80 0.86 0.52 -0.31 0 16 31.0 Call 0.69 0.73 0.72 0.01 0 48 31.5 Call 0.59 0.63 0.50 -0.11 0 29 32.0 Call 0.51 0.55 0.53 0.00 0 107 32.5 Call 0.44 0.47 0.46 0.00 0 37 33.0 Call 0.37 0.42 0.40 0.00 0 171 33.5 Call 0.32 0.36 0.34 0.00 0 31 34.0 Call 0.28 0.32 0.31 0.01 0 50 34.5 Call 0.24 0.27 0.26 0.00 0 23 35.0 Call 0.21 0.24 0.30 0.08 0 124 35.5 Call 0.18 0.21 0.18 -0.01 0 4 36.0 Call 0.15 0.18 0.17 0.00 0 89 36.5 Call 0.12 0.16 0.14 0.00 0 34 37.0 Call 0.12 0.14 0.16 0.03 0 16 38.0 Call 0.09 0.11 0.12 0.02 0 40 39.0 Call 0.06 0.09 0.10 0.03 0 15 40.0 Call 0.05 0.07 0.09 0.03 0 65 41.0 Call 0.03 0.06 0.07 0.02 0 83 42.0 Call 0.03 0.05 0.06 0.02 0 112 43.0 Call 0.03 0.04 0.05 0.02 0 4 45.0 Call 0.01 0.03 0.02 0.00 0 56 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.10 0.15 0.12 0.00 0 223 21.0 Put 0.16 0.19 0.18 0.00 0 174 22.0 Put 0.25 0.29 0.27 0.00 0 220 23.0 Put 0.38 0.42 0.42 0.02 0 114 24.0 Put 0.56 0.60 0.59 0.01 0 130 25.0 Put 0.80 0.85 0.83 0.00 0 387 26.0 Put 1.12 1.17 1.21 0.06 0 178 26.5 Put 1.31 1.37 1.36 0.02 0 14 27.0 Put 1.53 1.60 1.62 0.05 0 152 27.5 Put 1.77 1.83 1.80 0.00 0 112 28.0 Put 2.04 2.11 2.19 0.13 0 34 28.5 Put 2.32 2.39 2.39 0.04 0 135 29.0 Put 2.64 2.72 2.79 0.12 0 87 29.5 Put 2.97 3.05 3.16 0.15 0 62 30.0 Put 3.30 3.40 3.40 0.05 0 77 30.5 Put 3.65 3.80 3.78 0.05 0 24 31.0 Put 4.05 4.15 4.15 0.04 0 9 31.5 Put 4.45 4.60 5.91 1.40 0 8 32.0 Put 4.85 4.95 5.55 0.62 0 12 32.5 Put 5.20 5.45 6.05 0.70 0 4 33.0 Put 5.70 5.85 5.82 0.03 0 26 33.5 Put 6.10 6.30 7.61 1.37 0 4 34.0 Put 6.55 6.75 8.14 1.44 0 17 34.5 Put 7.10 7.25 0.00 0.00 0 0 35.0 Put 7.50 7.70 8.32 0.70 0 18 35.5 Put 7.90 8.25 6.36 -1.73 0 3 36.0 Put 8.35 8.75 9.04 0.48 0 9 36.5 Put 8.80 9.20 10.95 1.91 0 2 37.0 Put 9.35 9.70 9.53 0.00 0 3 38.0 Put 10.30 10.65 12.30 1.80 0 2 39.0 Put 11.20 11.60 13.10 1.63 0 8 40.0 Put 12.25 12.60 10.80 -1.66 0 7 41.0 Put 13.20 13.60 0.00 0.00 0 0 42.0 Put 14.00 14.70 15.67 1.23 0 3 43.0 Put 15.05 15.60 16.10 0.67 0 1 45.0 Put 17.20 17.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.60 8.10 7.90 0.09 0 1 21.0 Call 6.60 7.15 0.00 0.00 0 0 22.0 Call 5.95 6.20 0.00 0.00 0 0 23.0 Call 5.10 5.35 0.00 0.00 0 0 24.0 Call 4.35 4.45 0.00 0.00 0 0 25.0 Call 3.60 3.75 3.18 -0.48 0 34 25.5 Call 3.30 3.50 3.30 -0.04 0 1 26.0 Call 3.00 3.15 2.91 -0.12 0 19 26.5 Call 2.68 2.80 2.32 -0.42 0 48 27.0 Call 2.41 2.52 2.48 0.03 0 56 27.5 Call 2.16 2.25 2.20 0.00 0 7 28.0 Call 1.94 2.02 1.98 0.00 0 35 28.5 Call 1.72 1.82 1.80 0.03 0 7 29.0 Call 1.52 1.63 1.59 0.01 0 16 29.5 Call 1.36 1.44 1.40 0.00 0 8 30.0 Call 1.21 1.27 1.30 0.06 0 171 30.5 Call 1.06 1.13 1.09 -0.01 0 29 31.0 Call 0.94 1.01 0.95 -0.02 0 52 31.5 Call 0.82 0.88 0.86 0.01 0 1 32.0 Call 0.73 0.79 0.78 0.02 0 323 32.5 Call 0.64 0.70 0.75 0.08 0 22 33.0 Call 0.56 0.62 0.70 0.11 0 54 33.5 Call 0.50 0.54 0.58 0.06 0 8 34.0 Call 0.44 0.49 0.48 0.01 0 1,041 34.5 Call 0.38 0.44 0.42 0.01 0 20 35.0 Call 0.34 0.39 0.38 0.01 0 679 35.5 Call 0.30 0.35 0.28 -0.05 0 9 36.0 Call 0.26 0.32 0.28 -0.01 0 13 37.0 Call 0.21 0.26 0.24 0.00 0 98 38.0 Call 0.17 0.21 0.20 0.01 0 4 39.0 Call 0.14 0.18 0.14 -0.02 0 70 40.0 Call 0.10 0.15 0.16 0.03 0 58 41.0 Call 0.08 0.15 0.11 0.00 0 10 42.0 Call 0.07 0.12 0.13 0.03 0 5 43.0 Call 0.05 0.12 0.10 0.02 0 32 45.0 Call 0.02 0.09 0.04 -0.02 0 96 Strike 20.00 21.00 22.00 23.00 24.00 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.17 0.25 0.22 0.01 0 41 21.0 Put 0.24 0.32 0.30 0.02 0 87 22.0 Put 0.37 0.42 0.47 0.08 0 7 23.0 Put 0.54 0.60 0.57 0.00 0 20 24.0 Put 0.76 0.82 0.80 0.01 0 57 25.0 Put 1.03 1.10 1.07 0.00 0 222 25.5 Put 1.20 1.29 1.97 0.73 0 15 26.0 Put 1.39 1.49 1.48 0.04 0 34 26.5 Put 1.59 1.71 1.65 0.00 0 102 27.0 Put 1.82 1.89 2.04 0.18 0 28 27.5 Put 2.07 2.15 2.80 0.69 0 2 28.0 Put 2.35 2.43 2.52 0.13 0 61 28.5 Put 2.62 2.69 3.25 0.57 0 4 29.0 Put 2.93 3.05 3.62 0.64 0 23 29.5 Put 3.25 3.35 0.00 0.00 0 0 30.0 Put 3.50 3.70 3.67 0.02 0 33 30.5 Put 3.90 4.05 0.00 0.00 0 0 31.0 Put 4.30 4.45 5.65 1.27 0 11 31.5 Put 4.70 4.80 0.00 0.00 0 0 32.0 Put 5.05 5.20 4.61 -0.56 0 3 32.5 Put 5.45 5.65 5.56 -0.02 0 18 33.0 Put 5.90 6.05 7.10 1.10 0 29 33.5 Put 6.25 6.55 6.50 0.07 0 5 34.0 Put 6.70 7.00 6.78 -0.09 0 34 34.5 Put 7.10 7.45 8.81 1.49 0 0 35.0 Put 7.60 8.00 9.18 1.41 0 13 35.5 Put 8.05 8.35 0.00 0.00 0 0 36.0 Put 8.55 8.75 9.93 1.23 0 2 37.0 Put 9.40 9.80 9.55 -0.09 0 2 38.0 Put 10.40 10.75 0.00 0.00 0 0 39.0 Put 11.35 11.70 12.29 0.72 0 1 40.0 Put 12.25 12.70 0.00 0.00 0 0 41.0 Put 13.25 13.75 12.43 -1.09 0 1 42.0 Put 14.20 14.70 0.00 0.00 0 0 43.0 Put 15.25 15.75 0.00 0.00 0 0 45.0 Put 17.15 17.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 36 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.55 14.75 0.00 0.00 0 0 14.0 Call 13.45 13.80 0.00 0.00 0 0 15.0 Call 12.55 12.75 11.25 -1.41 0 4 16.0 Call 11.55 11.85 10.35 -1.32 0 1 17.0 Call 10.50 10.80 9.40 -1.30 0 30 18.0 Call 9.50 9.85 0.00 0.00 0 0 19.0 Call 8.70 8.90 0.00 0.00 0 0 20.0 Call 7.65 8.00 7.73 -0.14 0 66 21.0 Call 6.90 7.05 5.75 -1.24 0 12 22.0 Call 6.05 6.25 5.95 -0.18 0 41 23.0 Call 5.25 5.40 5.22 -0.11 0 63 24.0 Call 4.55 4.65 4.69 0.12 0 63 25.0 Call 3.85 3.95 3.87 -0.02 0 416 26.0 Call 3.20 3.35 3.22 -0.06 0 355 27.0 Call 2.69 2.76 2.73 0.00 0 2,190 28.0 Call 2.22 2.29 2.27 0.01 0 725 29.0 Call 1.82 1.88 1.90 0.05 0 574 30.0 Call 1.48 1.54 1.50 -0.01 0 1,111 31.0 Call 1.19 1.25 1.28 0.06 0 382 32.0 Call 0.99 1.01 1.00 0.00 0 1,040 33.0 Call 0.78 0.83 0.79 -0.01 0 500 34.0 Call 0.63 0.67 0.63 -0.02 0 557 35.0 Call 0.51 0.55 0.54 0.01 0 755 36.0 Call 0.41 0.44 0.42 0.00 0 444 37.0 Call 0.33 0.36 0.35 0.00 0 413 38.0 Call 0.27 0.30 0.30 0.01 0 578 39.0 Call 0.23 0.25 0.26 0.02 0 194 40.0 Call 0.19 0.21 0.21 0.01 0 1,313 41.0 Call 0.15 0.18 0.19 0.03 0 186 42.0 Call 0.13 0.15 0.15 0.01 0 156 43.0 Call 0.11 0.13 0.13 0.01 0 70 44.0 Call 0.09 0.12 0.14 0.04 0 15 45.0 Call 0.08 0.10 0.10 0.01 0 32 46.0 Call 0.07 0.09 0.10 0.02 0 99 47.0 Call 0.06 0.08 0.11 0.04 0 65 48.0 Call 0.06 0.07 0.18 0.12 0 253 49.0 Call 0.04 0.06 0.06 0.01 0 362 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.02 0.05 0.04 0.00 0 138 14.0 Put 0.04 0.05 0.05 0.00 0 48 15.0 Put 0.05 0.07 0.06 0.00 0 142 16.0 Put 0.07 0.08 0.08 0.00 0 56 17.0 Put 0.09 0.11 0.11 0.01 0 200 18.0 Put 0.13 0.15 0.14 0.00 0 51 19.0 Put 0.19 0.21 0.22 0.02 0 529 20.0 Put 0.27 0.29 0.29 0.01 0 1,430 21.0 Put 0.38 0.41 0.41 0.01 0 269 22.0 Put 0.53 0.56 0.52 -0.03 0 650 23.0 Put 0.72 0.76 0.74 0.00 0 426 24.0 Put 0.96 1.01 1.00 0.01 0 615 25.0 Put 1.27 1.34 1.28 -0.03 0 1,004 26.0 Put 1.66 1.73 1.75 0.05 0 2,615 27.0 Put 2.10 2.18 2.10 -0.04 0 522 28.0 Put 2.63 2.71 2.67 0.00 0 318 29.0 Put 3.20 3.30 3.30 0.03 0 552 30.0 Put 3.85 3.95 3.89 -0.04 0 286 31.0 Put 4.55 4.70 4.55 -0.09 0 738 32.0 Put 5.35 5.45 5.45 0.03 0 127 33.0 Put 6.15 6.25 6.35 0.13 0 78 34.0 Put 7.00 7.10 7.15 0.08 0 61 35.0 Put 7.85 8.00 7.94 -0.01 0 155 36.0 Put 8.80 8.90 9.04 0.20 0 118 37.0 Put 9.70 9.80 9.79 0.03 0 56 38.0 Put 10.60 10.80 12.00 1.30 0 55 39.0 Put 11.55 11.80 11.69 0.03 0 16 40.0 Put 12.50 12.75 12.55 -0.07 0 101 41.0 Put 13.50 13.70 13.67 0.09 0 23 42.0 Put 14.45 14.65 14.97 0.41 0 24 43.0 Put 15.45 15.65 16.10 0.56 0 20 44.0 Put 16.40 16.75 15.00 -1.52 0 3 45.0 Put 17.35 17.60 18.10 0.59 0 3 46.0 Put 18.20 18.65 0.00 0.00 0 0 47.0 Put 19.35 19.55 0.00 0.00 0 0 48.0 Put 20.35 20.60 0.00 0.00 0 0 49.0 Put 21.40 21.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.70 8.20 0.00 0.00 0 0 21.0 Call 6.90 7.35 0.00 0.00 0 0 22.0 Call 6.15 6.45 0.00 0.00 0 0 23.0 Call 5.45 5.60 0.00 0.00 0 0 24.0 Call 4.65 4.85 4.65 -0.09 0 2 24.5 Call 4.35 4.50 0.00 0.00 0 0 25.0 Call 4.00 4.15 4.16 0.07 0 3 25.5 Call 3.75 3.95 3.00 -0.77 0 3 26.0 Call 3.40 3.60 3.30 -0.19 0 18 26.5 Call 3.20 3.25 3.25 0.04 0 18 27.0 Call 2.91 3.05 2.90 -0.06 0 11 27.5 Call 2.63 2.77 2.59 -0.14 0 1 28.0 Call 2.44 2.54 2.51 0.02 0 35 28.5 Call 2.21 2.33 0.00 0.00 0 0 29.0 Call 2.02 2.13 2.14 0.06 0 40 29.5 Call 1.86 1.95 1.68 -0.22 0 2 30.0 Call 1.67 1.79 1.81 0.08 0 74 30.5 Call 1.53 1.62 1.58 0.00 0 4 31.0 Call 1.39 1.48 1.42 -0.01 0 82 31.5 Call 1.27 1.35 1.32 0.01 0 2 32.0 Call 1.15 1.24 1.23 0.04 0 29 32.5 Call 1.04 1.14 1.06 -0.03 0 12 33.0 Call 0.96 1.03 1.00 0.00 0 53 33.5 Call 0.86 0.95 0.85 -0.05 0 3 34.0 Call 0.79 0.87 0.80 -0.03 0 24 35.0 Call 0.65 0.73 0.63 -0.06 0 31 36.0 Call 0.54 0.61 0.00 0.00 0 0 37.0 Call 0.45 0.52 0.54 0.05 0 41 40.0 Call 0.27 0.34 0.30 0.00 0 42 Strike 20.00 21.00 22.00 23.00 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.33 0.43 0.38 0.00 0 24 21.0 Put 0.47 0.54 0.54 0.04 0 35 22.0 Put 0.65 0.73 0.70 0.01 0 28 23.0 Put 0.87 0.95 0.97 0.06 0 24 24.0 Put 1.15 1.21 1.28 0.10 0 73 24.5 Put 1.31 1.38 1.35 0.00 0 12 25.0 Put 1.47 1.59 1.62 0.09 0 29 25.5 Put 1.66 1.75 1.75 0.04 0 9 26.0 Put 1.86 2.01 1.97 0.04 0 57 26.5 Put 2.09 2.22 2.60 0.44 0 1 27.0 Put 2.33 2.48 2.79 0.38 0 9 27.5 Put 2.58 2.76 0.00 0.00 0 0 28.0 Put 2.85 2.96 4.38 1.45 0 2 28.5 Put 3.10 3.25 3.88 0.67 0 4 29.0 Put 3.40 3.55 5.31 1.79 0 3 29.5 Put 3.70 3.90 5.40 1.55 0 4 30.0 Put 4.00 4.20 4.67 0.49 0 6 30.5 Put 4.40 4.60 5.85 1.33 0 2 31.0 Put 4.75 4.95 5.90 1.02 0 2 31.5 Put 5.15 5.30 0.00 0.00 0 0 32.0 Put 5.55 5.65 0.00 0.00 0 0 32.5 Put 5.95 6.10 0.00 0.00 0 0 33.0 Put 6.30 6.45 6.89 0.45 0 4 33.5 Put 6.75 6.90 8.17 1.32 0 1 34.0 Put 7.15 7.30 0.00 0.00 0 0 35.0 Put 8.05 8.20 8.78 0.64 0 3 36.0 Put 8.80 9.15 0.00 0.00 0 0 37.0 Put 9.70 10.25 10.52 0.59 0 1 40.0 Put 12.45 12.95 14.65 1.90 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 50 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.5 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 23.5 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 24.5 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 25.5 Call 0.00 0.00 0.00 0.00 0 0 26.0 Call 0.00 0.00 0.00 0.00 0 0 26.5 Call 0.00 0.00 0.00 0.00 0 0 27.0 Call 0.00 0.00 0.00 0.00 0 0 27.5 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 0.00 0.00 0.00 0.00 0 0 28.5 Call 0.00 0.00 0.00 0.00 0 0 29.0 Call 0.00 0.00 0.00 0.00 0 0 29.5 Call 0.00 0.00 0.00 0.00 0 0 30.0 Call 0.00 0.00 0.00 0.00 0 0 30.5 Call 0.00 0.00 0.00 0.00 0 0 31.0 Call 0.00 0.00 0.00 0.00 0 0 31.5 Call 0.00 0.00 0.00 0.00 0 0 32.0 Call 0.00 0.00 0.00 0.00 0 0 32.5 Call 0.00 0.00 0.00 0.00 0 0 Strike 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 Puts Calculator Bid Ask Last Change Vol Op Int 22.5 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 23.5 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 24.5 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 25.5 Put 0.00 0.00 0.00 0.00 0 0 26.0 Put 0.00 0.00 0.00 0.00 0 0 26.5 Put 0.00 0.00 0.00 0.00 0 0 27.0 Put 0.00 0.00 0.00 0.00 0 0 27.5 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 0.00 0.00 0.00 0.00 0 0 28.5 Put 0.00 0.00 0.00 0.00 0 0 29.0 Put 0.00 0.00 0.00 0.00 0 0 29.5 Put 0.00 0.00 0.00 0.00 0 0 30.0 Put 0.00 0.00 0.00 0.00 0 0 30.5 Put 0.00 0.00 0.00 0.00 0 0 31.0 Put 0.00 0.00 0.00 0.00 0 0 31.5 Put 0.00 0.00 0.00 0.00 0 0 32.0 Put 0.00 0.00 0.00 0.00 0 0 32.5 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 64 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.25 14.85 0.00 0.00 0 0 14.0 Call 13.55 13.80 0.00 0.00 0 0 15.0 Call 12.55 12.85 0.00 0.00 0 0 16.0 Call 11.65 11.90 11.21 -0.59 0 43 17.0 Call 10.65 11.00 11.05 0.19 0 53 18.0 Call 9.80 10.05 8.81 -1.14 0 7 19.0 Call 9.00 9.15 0.00 0.00 0 0 20.0 Call 8.15 8.35 8.29 0.05 0 549 21.0 Call 7.35 7.55 9.80 2.36 0 81 22.0 Call 6.60 6.75 6.58 -0.10 0 17 23.0 Call 5.90 6.05 5.85 -0.11 0 112 24.0 Call 5.25 5.35 5.30 0.00 0 102 25.0 Call 4.60 4.75 4.70 0.02 0 988 26.0 Call 4.05 4.20 3.85 -0.28 0 281 27.0 Call 3.55 3.70 3.70 0.07 0 450 28.0 Call 3.10 3.25 3.20 0.03 0 2,215 29.0 Call 2.72 2.81 2.78 0.01 0 896 30.0 Call 2.36 2.47 2.45 0.04 0 4,201 31.0 Call 2.05 2.16 2.13 0.03 0 714 32.0 Call 1.80 1.88 1.84 0.00 0 529 33.0 Call 1.55 1.64 1.60 0.00 0 170 34.0 Call 1.35 1.43 1.38 -0.01 0 440 35.0 Call 1.17 1.24 1.23 0.03 0 2,395 36.0 Call 1.02 1.09 1.05 0.00 0 885 37.0 Call 0.89 0.95 0.92 0.00 0 468 38.0 Call 0.79 0.84 0.79 -0.03 0 942 39.0 Call 0.69 0.74 0.71 0.00 0 675 40.0 Call 0.61 0.66 0.63 0.00 0 3,435 41.0 Call 0.53 0.59 0.56 0.00 0 441 42.0 Call 0.47 0.53 0.50 0.00 0 1,476 43.0 Call 0.42 0.48 0.43 -0.02 0 991 44.0 Call 0.38 0.41 0.40 0.00 0 3,407 45.0 Call 0.34 0.39 0.35 -0.01 0 17,741 46.0 Call 0.31 0.35 0.56 0.23 0 210 47.0 Call 0.28 0.32 0.30 0.00 0 1,352 48.0 Call 0.25 0.29 0.33 0.06 0 190 49.0 Call 0.23 0.26 0.27 0.03 0 93 50.0 Call 0.21 0.24 0.25 0.02 0 5,085 51.0 Call 0.19 0.24 0.28 0.07 0 109 52.0 Call 0.18 0.21 0.20 0.00 0 180 53.0 Call 0.15 0.20 0.29 0.11 0 93 54.0 Call 0.15 0.20 0.40 0.23 0 294 55.0 Call 0.14 0.17 0.15 -0.01 0 2,100 56.0 Call 0.13 0.18 0.16 0.01 0 721 57.0 Call 0.13 0.15 0.21 0.07 0 98 58.0 Call 0.10 0.16 0.14 0.01 0 233 59.0 Call 0.11 0.15 0.14 0.01 0 51 60.0 Call 0.11 0.13 0.12 0.00 0 5,828 61.0 Call 0.10 0.13 0.12 0.00 0 156 62.0 Call 0.10 0.12 0.12 0.01 0 163 63.0 Call 0.10 0.13 0.44 0.33 0 44 64.0 Call 0.09 0.11 0.11 0.01 0 395 65.0 Call 0.09 0.12 0.09 -0.01 0 12,217 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.08 0.11 0.10 0.00 0 134 14.0 Put 0.11 0.14 0.24 0.12 0 1 15.0 Put 0.15 0.18 0.23 0.06 0 108 16.0 Put 0.22 0.25 0.22 -0.01 0 1,307 17.0 Put 0.28 0.31 0.31 0.01 0 625 18.0 Put 0.35 0.41 0.39 0.01 0 872 19.0 Put 0.49 0.56 0.53 0.00 0 246 20.0 Put 0.66 0.70 0.70 0.02 0 2,158 21.0 Put 0.85 0.92 1.05 0.17 0 585 22.0 Put 1.09 1.16 1.12 0.00 0 270 23.0 Put 1.37 1.45 1.42 0.01 0 159 24.0 Put 1.71 1.78 1.73 -0.01 0 637 25.0 Put 2.08 2.17 2.11 -0.01 0 1,700 26.0 Put 2.53 2.62 2.61 0.04 0 827 27.0 Put 3.00 3.15 3.05 -0.03 0 482 28.0 Put 3.55 3.70 3.70 0.07 0 1,499 29.0 Put 4.15 4.30 4.34 0.12 0 560 30.0 Put 4.80 4.95 5.00 0.13 0 2,441 31.0 Put 5.45 5.65 6.65 1.09 0 460 32.0 Put 6.20 6.35 6.21 -0.08 0 1,141 33.0 Put 6.95 7.10 7.52 0.47 0 442 34.0 Put 7.75 7.90 7.90 0.06 0 438 35.0 Put 8.60 8.75 8.73 0.07 0 667 36.0 Put 9.40 9.55 9.55 0.04 0 626 37.0 Put 10.30 10.45 10.36 -0.01 0 303 38.0 Put 11.15 11.30 11.24 -0.03 0 656 39.0 Put 12.05 12.25 12.73 0.56 0 812 40.0 Put 12.95 13.15 14.89 1.80 0 5,974 41.0 Put 13.90 14.10 15.75 1.74 0 151 42.0 Put 14.80 15.00 15.00 0.05 0 320 43.0 Put 15.75 15.95 14.51 -1.39 0 193 44.0 Put 16.70 16.90 18.20 1.35 0 305 45.0 Put 17.70 17.90 17.70 -0.12 0 832 46.0 Put 18.65 18.85 15.65 -3.13 0 105 47.0 Put 19.65 19.85 17.68 -2.07 0 118 48.0 Put 20.55 20.85 20.25 -0.47 0 93 49.0 Put 21.55 21.80 19.25 -2.45 0 28 50.0 Put 22.55 22.75 24.38 1.70 0 732 51.0 Put 23.50 23.75 21.34 -2.32 0 11 52.0 Put 24.50 24.80 24.61 -0.04 0 149 53.0 Put 25.25 26.00 22.35 -3.28 0 21 54.0 Put 26.45 26.70 20.95 -5.67 0 20 55.0 Put 27.45 27.85 26.29 -1.32 0 752 56.0 Put 28.35 29.25 26.20 -2.40 0 14 57.0 Put 29.40 29.85 21.50 -8.09 0 216 58.0 Put 30.40 30.75 27.10 -3.48 0 1 59.0 Put 31.35 31.80 30.23 -1.35 0 250 60.0 Put 32.15 32.95 31.23 -1.34 0 770 61.0 Put 32.95 33.90 0.00 0.00 0 0 62.0 Put 34.35 35.00 25.60 -8.96 0 157 63.0 Put 35.25 35.95 0.00 0.00 0 0 64.0 Put 36.35 37.15 0.00 0.00 0 0 65.0 Put 37.30 38.15 36.16 -1.39 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 77 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 6.85 7.00 6.75 -0.16 0 6 23.0 Call 6.15 6.30 6.35 0.11 0 13 24.0 Call 5.50 5.65 4.70 -0.90 0 26 25.0 Call 4.95 5.05 5.00 -0.01 0 12 26.0 Call 4.40 4.55 4.45 -0.02 0 59 27.0 Call 3.90 4.05 3.95 -0.03 0 59 28.0 Call 3.45 3.60 3.50 -0.03 0 106 29.0 Call 3.05 3.25 2.92 -0.22 0 32 30.0 Call 2.70 2.81 2.77 0.01 0 345 31.0 Call 2.37 2.48 2.41 -0.01 0 314 32.0 Call 2.10 2.20 2.03 -0.12 0 52 33.0 Call 1.83 1.94 1.55 -0.34 0 108 34.0 Call 1.61 1.72 1.60 -0.06 0 410 35.0 Call 1.44 1.52 1.51 0.03 0 165 36.0 Call 1.27 1.35 1.31 0.00 0 147 37.0 Call 1.12 1.21 1.14 -0.03 0 249 38.0 Call 0.99 1.06 1.01 -0.01 0 661 39.0 Call 0.88 0.96 0.93 0.01 0 272 40.0 Call 0.78 0.85 0.82 0.00 0 1,794 41.0 Call 0.69 0.76 0.62 -0.10 0 1,323 42.0 Call 0.61 0.69 0.46 -0.19 0 359 43.0 Call 0.53 0.62 0.57 -0.01 0 100 44.0 Call 0.49 0.57 0.52 -0.01 0 114 45.0 Call 0.44 0.52 0.50 0.02 0 5,080 46.0 Call 0.39 0.47 0.49 0.06 0 132 47.0 Call 0.36 0.42 0.39 0.00 0 40 48.0 Call 0.29 0.39 0.32 -0.02 0 86 49.0 Call 0.27 0.36 0.35 0.04 0 159 50.0 Call 0.22 0.33 0.29 0.01 0 535 51.0 Call 0.20 0.29 0.28 0.03 0 41 52.0 Call 0.18 0.27 0.26 0.04 0 224 53.0 Call 0.15 0.25 0.99 0.79 0 29 54.0 Call 0.16 0.23 0.21 0.02 0 157 55.0 Call 0.15 0.21 0.20 0.02 0 827 56.0 Call 0.10 0.23 0.17 0.00 0 838 60.0 Call 0.09 0.19 0.19 0.05 0 6,135 65.0 Call 0.07 0.12 0.09 -0.01 0 712 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.30 1.40 1.38 0.03 0 901 23.0 Put 1.64 1.73 1.68 0.00 0 993 24.0 Put 1.99 2.10 2.03 -0.01 0 833 25.0 Put 2.40 2.51 2.55 0.09 0 334 26.0 Put 2.86 2.97 3.00 0.09 0 122 27.0 Put 3.35 3.50 3.51 0.09 0 36 28.0 Put 3.90 4.05 4.00 0.02 0 179 29.0 Put 4.50 4.65 4.70 0.11 0 105 30.0 Put 5.10 5.30 5.25 0.04 0 405 31.0 Put 5.75 5.95 6.76 0.88 0 75 32.0 Put 6.50 6.70 6.71 0.11 0 15 33.0 Put 7.25 7.45 7.50 0.16 0 175 34.0 Put 8.05 8.20 8.20 0.08 0 99 35.0 Put 8.85 9.00 10.10 1.17 0 80 36.0 Put 9.70 9.85 10.40 0.64 0 42 37.0 Put 10.55 10.70 10.70 0.08 0 31 38.0 Put 11.40 11.55 11.60 0.12 0 82 39.0 Put 12.25 12.45 12.45 0.08 0 48 40.0 Put 13.15 13.35 14.60 1.33 0 175 41.0 Put 14.05 14.25 15.63 1.45 0 44 42.0 Put 14.90 15.20 15.20 0.10 0 11 43.0 Put 15.95 16.10 14.60 -1.43 0 26 44.0 Put 16.80 17.05 15.41 -1.57 0 43 45.0 Put 17.75 18.00 16.11 -1.82 0 14 46.0 Put 18.75 18.95 17.50 -1.38 0 41 47.0 Put 19.70 20.10 20.40 0.56 0 38 48.0 Put 20.20 21.45 22.35 1.55 0 2 49.0 Put 21.60 22.10 16.60 -5.16 0 30 50.0 Put 21.95 23.55 18.70 -4.03 0 14 51.0 Put 23.55 23.90 18.50 -5.20 0 14 52.0 Put 24.35 24.90 19.35 -5.32 0 10 53.0 Put 25.45 25.95 20.25 -5.40 0 5 54.0 Put 26.35 26.90 21.10 -5.54 0 27 55.0 Put 27.35 27.90 22.00 -5.63 0 26 56.0 Put 28.00 28.80 23.10 -5.52 0 247 60.0 Put 32.10 32.90 30.90 -1.68 0 6,050 65.0 Put 37.10 38.15 30.50 -7.04 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 91 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.95 15.25 0.00 0.00 0 0 14.0 Call 13.05 14.25 0.00 0.00 0 0 15.0 Call 12.15 13.35 0.00 0.00 0 0 16.0 Call 11.55 12.20 0.00 0.00 0 0 17.0 Call 10.35 11.55 0.00 0.00 0 0 18.0 Call 9.85 10.40 0.00 0.00 0 0 19.0 Call 9.00 9.75 0.00 0.00 0 0 20.0 Call 8.30 9.00 7.90 -0.71 0 16 21.0 Call 7.55 8.30 7.00 -0.89 0 5 22.0 Call 7.05 7.20 7.08 -0.11 0 21 23.0 Call 6.40 6.55 5.65 -0.86 0 10 24.0 Call 5.80 5.95 5.62 -0.28 0 47 25.0 Call 5.20 5.45 5.20 -0.16 0 25 26.0 Call 4.70 4.90 4.75 -0.07 0 69 27.0 Call 4.20 4.40 4.30 0.00 0 45 28.0 Call 3.80 3.95 3.85 -0.03 0 61 29.0 Call 3.40 3.55 3.40 -0.08 0 44 30.0 Call 3.00 3.20 3.09 -0.01 0 123 31.0 Call 2.70 2.82 2.70 -0.06 0 87 32.0 Call 2.40 2.52 2.41 -0.05 0 58 33.0 Call 2.14 2.26 2.24 0.04 0 19 34.0 Call 1.92 2.03 1.96 -0.01 0 226 35.0 Call 1.71 1.81 1.80 0.04 0 323 36.0 Call 1.53 1.61 1.56 -0.01 0 28 37.0 Call 1.36 1.45 1.41 0.00 0 39 38.0 Call 1.22 1.31 1.26 0.00 0 235 39.0 Call 1.10 1.19 0.94 -0.20 0 139 40.0 Call 0.99 1.07 1.06 0.03 0 81 41.0 Call 0.88 0.97 0.97 0.04 0 223 42.0 Call 0.80 0.89 0.84 0.00 0 2 43.0 Call 0.72 0.80 0.65 -0.11 0 46 44.0 Call 0.65 0.73 0.62 -0.07 0 47 45.0 Call 0.59 0.67 0.64 0.01 0 78 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.13 0.23 0.19 0.01 0 8 14.0 Put 0.18 0.25 0.00 0.00 0 0 15.0 Put 0.25 0.29 0.27 0.00 0 207 16.0 Put 0.34 0.43 0.50 0.12 0 3 17.0 Put 0.44 0.54 0.54 0.05 0 76 18.0 Put 0.60 0.67 0.77 0.14 0 74 19.0 Put 0.78 0.84 1.00 0.19 0 22 20.0 Put 1.00 1.06 1.23 0.20 0 236 21.0 Put 1.26 1.37 1.35 0.04 0 75 22.0 Put 1.58 1.64 2.00 0.39 0 95 23.0 Put 1.89 1.98 1.95 0.01 0 248 24.0 Put 2.27 2.37 2.31 -0.02 0 114 25.0 Put 2.70 3.05 2.85 0.07 0 684 26.0 Put 3.15 3.30 3.25 0.01 0 230 27.0 Put 3.65 3.80 3.85 0.13 0 131 28.0 Put 4.20 4.40 4.70 0.40 0 17 29.0 Put 4.80 5.10 5.75 0.85 0 19 30.0 Put 5.45 5.75 6.61 1.08 0 53 31.0 Put 6.10 6.40 6.90 0.71 0 10 32.0 Put 6.80 7.10 7.62 0.74 0 14 33.0 Put 7.55 7.80 7.79 0.17 0 3 34.0 Put 8.30 8.50 8.50 0.10 0 14 35.0 Put 9.15 9.30 10.65 1.47 0 32 36.0 Put 9.95 10.10 10.48 0.49 0 4 37.0 Put 10.80 10.95 10.97 0.14 0 9 38.0 Put 11.65 11.80 11.75 0.06 0 17 39.0 Put 12.55 12.70 0.00 0.00 0 0 40.0 Put 13.35 13.55 13.57 0.12 0 25 41.0 Put 14.20 14.80 0.00 0.00 0 0 42.0 Put 14.90 15.70 0.00 0.00 0 0 43.0 Put 15.85 16.55 0.00 0.00 0 0 44.0 Put 16.75 17.55 0.00 0.00 0 0 45.0 Put 17.60 18.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 127 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.05 15.30 0.00 0.00 0 0 14.0 Call 13.20 14.30 0.00 0.00 0 0 15.0 Call 12.60 13.40 11.65 -1.34 0 2 16.0 Call 11.35 12.85 0.00 0.00 0 0 17.0 Call 10.95 11.55 0.00 0.00 0 0 18.0 Call 10.15 10.95 0.00 0.00 0 0 19.0 Call 9.40 10.20 0.00 0.00 0 0 20.0 Call 8.55 9.45 8.47 -0.51 0 1 21.0 Call 8.25 8.40 0.00 0.00 0 0 22.0 Call 7.55 7.75 7.55 -0.08 0 4 23.0 Call 6.95 7.15 6.95 -0.06 0 43 24.0 Call 6.35 6.55 6.40 -0.05 0 2 25.0 Call 5.85 6.00 4.80 -1.12 0 18 26.0 Call 5.40 5.60 5.30 -0.14 0 81 27.0 Call 4.95 5.15 5.00 -0.02 0 205 28.0 Call 4.50 4.70 4.53 -0.08 0 5 29.0 Call 4.05 4.30 3.85 -0.34 0 3 30.0 Call 3.75 3.95 3.85 0.00 0 280 31.0 Call 3.40 3.60 3.50 0.00 0 41 32.0 Call 3.10 3.30 3.20 -0.01 0 45 33.0 Call 2.86 3.05 2.99 0.05 0 82 34.0 Call 2.61 2.72 2.63 -0.04 0 63 35.0 Call 2.38 2.50 2.44 0.00 0 22 36.0 Call 2.17 2.29 1.89 -0.34 0 24 37.0 Call 1.90 2.10 2.02 0.01 0 40 38.0 Call 1.81 1.93 1.85 -0.02 0 16 39.0 Call 1.68 1.77 0.00 0.00 0 0 40.0 Call 1.51 1.64 1.63 0.05 0 18 41.0 Call 1.39 1.51 1.50 0.05 0 15 42.0 Call 1.27 1.40 1.22 -0.12 0 117 43.0 Call 1.19 1.29 1.02 -0.22 0 101 44.0 Call 1.08 1.20 1.13 -0.01 0 87 45.0 Call 1.00 1.12 1.08 0.02 0 123 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.23 0.33 0.29 0.01 0 134 14.0 Put 0.32 0.49 0.00 0.00 0 0 15.0 Put 0.42 0.54 0.67 0.18 0 71 16.0 Put 0.58 0.70 0.87 0.24 0 40 17.0 Put 0.74 0.81 1.02 0.24 0 131 18.0 Put 0.94 1.01 1.29 0.31 0 10 19.0 Put 1.17 1.25 1.55 0.34 0 10 20.0 Put 1.46 1.54 1.54 0.04 0 16 21.0 Put 1.76 1.85 2.01 0.20 0 50 22.0 Put 2.10 2.22 2.21 0.05 0 13 23.0 Put 2.49 2.60 3.19 0.64 0 38 24.0 Put 2.91 3.05 3.64 0.66 0 4 25.0 Put 3.35 3.55 3.50 0.05 0 118 26.0 Put 3.85 4.05 4.65 0.68 0 4 27.0 Put 4.40 4.85 5.20 0.64 0 17 28.0 Put 4.95 5.25 6.00 0.85 0 8 29.0 Put 5.55 5.85 6.65 0.92 0 74 30.0 Put 6.20 6.50 6.75 0.36 0 3 31.0 Put 6.85 7.10 7.40 0.36 0 24 32.0 Put 7.55 7.85 0.00 0.00 0 0 33.0 Put 8.30 8.55 9.35 0.87 0 24 34.0 Put 9.05 9.30 10.35 1.14 0 2 35.0 Put 9.80 10.05 10.40 0.42 0 12 36.0 Put 10.65 10.80 11.80 1.03 0 2 37.0 Put 11.45 11.65 12.70 1.15 0 10 38.0 Put 12.30 12.45 14.01 1.60 0 3 39.0 Put 13.15 13.30 13.73 0.47 0 5 40.0 Put 14.00 14.15 15.23 1.11 0 2 41.0 Put 14.85 15.05 0.00 0.00 0 0 42.0 Put 15.75 15.90 0.00 0.00 0 0 43.0 Put 16.65 16.80 0.00 0.00 0 0 44.0 Put 17.55 17.70 0.00 0.00 0 0 45.0 Put 18.10 18.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 155 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.45 15.10 13.28 -1.60 0 6 14.0 Call 13.75 14.10 0.00 0.00 0 0 15.0 Call 12.30 13.60 0.00 0.00 0 0 16.0 Call 11.45 13.10 13.85 1.55 0 4 17.0 Call 10.65 12.25 0.00 0.00 0 0 18.0 Call 9.90 11.20 13.00 2.30 0 3 19.0 Call 9.40 10.50 8.77 -1.22 0 16 20.0 Call 8.95 9.85 8.89 -0.38 0 69 21.0 Call 8.50 8.70 7.90 -0.72 0 32 22.0 Call 7.90 8.05 7.10 -0.89 0 14 23.0 Call 7.25 7.50 6.41 -1.01 0 28 24.0 Call 6.75 6.95 6.90 0.04 0 58 25.0 Call 6.25 6.40 6.35 0.00 0 455 26.0 Call 5.75 6.00 5.55 -0.35 0 142 27.0 Call 5.30 5.60 5.40 -0.05 0 43 28.0 Call 4.90 5.15 4.95 -0.08 0 66 29.0 Call 4.50 4.80 3.77 -0.88 0 95 30.0 Call 4.15 4.40 4.20 -0.08 0 794 31.0 Call 3.80 4.10 3.90 -0.05 0 40 32.0 Call 3.55 3.80 3.32 -0.35 0 172 33.0 Call 3.25 3.50 3.20 -0.18 0 298 34.0 Call 3.00 3.25 2.99 -0.13 0 192 35.0 Call 2.75 2.95 2.88 0.03 0 749 36.0 Call 2.57 2.73 2.35 -0.30 0 82 37.0 Call 2.38 2.53 2.42 -0.04 0 194 38.0 Call 2.19 2.35 2.26 -0.01 0 188 39.0 Call 2.04 2.19 2.12 0.01 0 171 40.0 Call 1.89 2.02 1.94 -0.02 0 608 41.0 Call 1.74 1.87 1.64 -0.17 0 85 42.0 Call 1.64 1.75 1.76 0.06 0 965 43.0 Call 1.53 1.64 1.48 -0.10 0 123 44.0 Call 1.43 1.53 1.31 -0.17 0 235 45.0 Call 1.31 1.44 1.30 -0.08 0 272 46.0 Call 1.22 1.35 1.39 0.10 0 39 47.0 Call 1.17 1.26 1.20 -0.01 0 19 48.0 Call 1.09 1.19 1.13 -0.01 0 352 49.0 Call 1.02 1.11 1.68 0.61 0 41 50.0 Call 0.95 1.06 1.03 0.02 0 1,661 51.0 Call 0.89 1.01 1.96 1.01 0 12 52.0 Call 0.84 0.93 1.00 0.11 0 128 53.0 Call 0.79 0.88 0.77 -0.06 0 618 54.0 Call 0.74 0.83 0.66 -0.13 0 124 55.0 Call 0.70 0.79 1.18 0.43 0 295 56.0 Call 0.67 0.75 0.63 -0.08 0 82 57.0 Call 0.63 0.72 0.68 0.01 0 71 58.0 Call 0.59 0.65 0.57 -0.06 0 39 59.0 Call 0.57 0.65 0.64 0.04 0 48 60.0 Call 0.52 0.62 0.54 -0.03 0 680 61.0 Call 0.51 0.59 0.57 0.02 0 107 62.0 Call 0.37 0.58 0.48 -0.04 0 110 63.0 Call 0.45 0.54 0.48 -0.01 0 254 64.0 Call 0.42 0.50 0.45 -0.01 0 66 65.0 Call 0.45 0.48 0.43 -0.01 0 2,596 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.31 0.45 0.39 0.01 0 21 14.0 Put 0.43 0.55 0.48 -0.01 0 12 15.0 Put 0.57 0.70 0.74 0.10 0 104 16.0 Put 0.74 0.93 1.05 0.23 0 91 17.0 Put 0.96 1.05 1.02 0.01 0 125 18.0 Put 1.20 1.27 1.25 0.01 0 89 19.0 Put 1.47 1.58 1.62 0.10 0 179 20.0 Put 1.73 1.89 1.87 0.06 0 1,180 21.0 Put 2.12 2.20 2.16 0.00 0 547 22.0 Put 2.49 2.57 2.72 0.19 0 40 23.0 Put 2.90 3.05 3.28 0.31 0 903 24.0 Put 3.30 3.50 3.40 0.00 0 70 25.0 Put 3.80 4.00 3.95 0.05 0 261 26.0 Put 4.30 4.60 4.60 0.15 0 324 27.0 Put 4.90 5.10 5.10 0.10 0 461 28.0 Put 5.45 5.70 5.98 0.40 0 137 29.0 Put 6.05 6.35 6.30 0.10 0 443 30.0 Put 6.70 7.00 7.33 0.50 0 825 31.0 Put 7.35 7.60 8.00 0.49 0 132 32.0 Put 8.05 8.30 9.00 0.78 0 83 33.0 Put 8.80 9.05 9.72 0.79 0 278 34.0 Put 9.55 9.80 10.65 0.98 0 57 35.0 Put 10.30 10.55 10.40 0.00 0 278 36.0 Put 11.05 11.30 12.60 1.40 0 84 37.0 Put 11.90 12.10 12.40 0.40 0 180 38.0 Put 12.70 12.95 12.80 -0.02 0 135 39.0 Put 13.55 13.75 12.70 -0.96 0 29 40.0 Put 14.40 14.55 14.70 0.20 0 442 41.0 Put 15.25 15.45 15.95 0.60 0 46 42.0 Put 16.15 16.40 17.35 1.11 0 32 43.0 Put 17.05 17.25 18.25 1.12 0 37 44.0 Put 17.90 18.15 16.79 -1.24 0 205 45.0 Put 18.80 19.05 17.90 -1.02 0 81 46.0 Put 19.75 19.95 21.00 1.17 0 1 47.0 Put 20.65 20.95 21.40 0.64 0 12 48.0 Put 21.55 21.80 16.00 -5.68 0 1 49.0 Put 22.00 22.95 0.00 0.00 0 0 50.0 Put 22.80 23.85 23.10 -0.45 0 601 51.0 Put 23.75 24.85 24.00 -0.49 0 110 52.0 Put 24.80 25.80 24.10 -1.33 0 50 53.0 Put 25.75 27.05 20.70 -5.67 0 1 54.0 Put 26.65 27.70 0.00 0.00 0 0 55.0 Put 27.50 28.65 25.95 -2.33 0 1 56.0 Put 28.45 29.60 0.00 0.00 0 0 57.0 Put 29.40 30.85 0.00 0.00 0 0 58.0 Put 30.90 31.60 30.45 -0.71 0 3 59.0 Put 31.90 32.50 33.00 0.87 0 10 60.0 Put 32.70 33.50 31.37 -1.74 0 41 61.0 Put 33.35 34.65 0.00 0.00 0 0 62.0 Put 34.35 35.35 35.89 0.84 0 5 63.0 Put 35.30 36.60 32.15 -3.87 0 9 64.0 Put 36.25 37.40 0.00 0.00 0 0 65.0 Put 37.25 38.55 38.63 0.66 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 168 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 7.50 8.75 7.07 -1.00 0 21 23.0 Call 7.40 7.65 9.90 2.38 0 18 24.0 Call 6.85 7.10 6.56 -0.42 0 11 25.0 Call 6.35 6.60 6.25 -0.27 0 6 26.0 Call 5.90 6.20 4.95 -1.10 0 61 27.0 Call 5.50 5.70 5.60 0.01 0 137 28.0 Call 5.05 5.35 4.36 -0.84 0 49 29.0 Call 4.70 4.95 4.50 -0.31 0 14 30.0 Call 4.35 4.50 4.35 -0.08 0 347 31.0 Call 3.95 4.25 3.35 -0.76 0 19 32.0 Call 3.70 3.95 3.76 -0.06 0 133 33.0 Call 3.40 3.65 3.60 0.07 0 100 34.0 Call 3.10 3.40 3.05 -0.23 0 144 35.0 Call 2.96 3.20 2.98 -0.07 0 222 36.0 Call 2.70 2.90 2.32 -0.50 0 52 37.0 Call 2.56 2.73 2.40 -0.24 0 65 38.0 Call 2.38 2.53 2.35 -0.11 0 53 39.0 Call 2.21 2.37 2.00 -0.29 0 50 40.0 Call 2.06 2.22 2.12 -0.02 0 346 41.0 Call 1.92 2.05 1.79 -0.20 0 116 42.0 Call 1.78 1.94 3.45 1.60 0 42 43.0 Call 1.68 1.75 2.42 0.70 0 58 44.0 Call 1.50 1.68 2.30 0.70 0 51 45.0 Call 1.46 1.61 1.68 0.16 0 174 46.0 Call 1.36 1.48 1.10 -0.33 0 43 47.0 Call 1.27 1.41 1.49 0.15 0 53 48.0 Call 1.19 1.32 1.03 -0.23 0 452 49.0 Call 1.13 1.27 1.34 0.15 0 12 50.0 Call 1.06 1.20 1.06 -0.07 0 359 51.0 Call 0.99 1.14 1.21 0.14 0 2 52.0 Call 0.93 1.07 1.29 0.29 0 68 53.0 Call 0.87 1.01 0.94 0.00 0 46 54.0 Call 0.83 0.96 1.03 0.14 0 14 55.0 Call 0.77 0.91 0.89 0.05 0 281 56.0 Call 0.75 0.86 0.78 -0.02 0 80 60.0 Call 0.58 0.73 0.63 -0.03 0 379 65.0 Call 0.45 0.59 0.56 0.04 0 2,635 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.59 2.76 2.70 0.03 0 25 23.0 Put 3.05 3.20 3.75 0.63 0 22 24.0 Put 3.45 3.65 4.42 0.83 0 10 25.0 Put 4.00 4.50 4.85 0.73 0 15 26.0 Put 4.50 4.90 5.45 0.79 0 282 27.0 Put 5.05 5.30 5.30 0.10 0 8 28.0 Put 5.60 6.10 6.65 0.84 0 132 29.0 Put 6.25 6.55 7.30 0.87 0 228 30.0 Put 6.90 7.20 7.10 0.06 0 30 31.0 Put 7.45 7.90 7.90 0.18 0 49 32.0 Put 8.25 8.60 9.45 1.02 0 150 33.0 Put 9.00 9.25 10.09 0.95 0 90 34.0 Put 9.55 10.00 11.00 1.10 0 56 35.0 Put 10.50 10.75 12.35 1.69 0 33 36.0 Put 11.25 11.55 10.64 -0.79 0 15 37.0 Put 12.05 12.30 12.00 -0.25 0 310 38.0 Put 12.90 13.10 12.13 -0.94 0 32 39.0 Put 13.75 14.00 14.33 0.43 0 27 40.0 Put 14.60 14.75 15.90 1.15 0 17 41.0 Put 15.45 15.70 15.80 0.20 0 13 42.0 Put 16.30 16.65 0.00 0.00 0 0 43.0 Put 17.20 17.45 12.80 -4.53 0 2 44.0 Put 18.00 18.40 17.75 -0.46 0 3 45.0 Put 18.90 19.25 18.20 -0.92 0 2 46.0 Put 19.85 20.20 0.00 0.00 0 0 47.0 Put 19.90 21.10 0.00 0.00 0 0 48.0 Put 20.60 22.00 20.85 -1.01 0 1 49.0 Put 21.40 23.00 0.00 0.00 0 0 50.0 Put 22.30 24.45 18.55 -5.18 0 2 51.0 Put 23.15 25.40 0.00 0.00 0 0 52.0 Put 24.10 26.30 0.00 0.00 0 0 53.0 Put 25.10 27.25 0.00 0.00 0 0 54.0 Put 26.05 28.15 0.00 0.00 0 0 55.0 Put 27.00 29.10 26.90 -1.54 0 2 56.0 Put 27.95 30.05 27.80 -1.60 0 622 60.0 Put 31.85 34.45 29.20 -4.05 0 18 65.0 Put 36.60 39.30 32.20 -5.91 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 260 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.80 9.70 8.75 -0.56 0 29 23.0 Call 8.50 8.85 12.05 3.30 0 43 24.0 Call 8.00 8.30 7.80 -0.40 0 71 25.0 Call 7.55 7.85 7.43 -0.26 0 165 26.0 Call 7.10 7.45 6.45 -0.84 0 51 27.0 Call 6.75 7.05 6.75 -0.16 0 51 28.0 Call 6.35 6.75 5.55 -1.00 0 5 29.0 Call 6.00 6.40 5.90 -0.30 0 49 30.0 Call 5.60 6.10 5.79 -0.06 0 129 31.0 Call 5.30 5.70 6.83 1.33 0 18 32.0 Call 5.00 5.40 5.25 0.05 0 23 33.0 Call 4.65 5.15 4.68 -0.23 0 197 34.0 Call 4.45 4.90 4.60 -0.05 0 55 35.0 Call 4.15 4.60 4.20 -0.19 0 55 36.0 Call 3.95 4.40 3.65 -0.50 0 14 37.0 Call 3.65 4.10 3.85 -0.06 0 35 38.0 Call 3.55 3.95 3.69 -0.02 0 35 39.0 Call 3.20 3.70 3.60 0.09 0 38 40.0 Call 3.20 3.50 3.15 -0.21 0 80 41.0 Call 3.15 3.40 2.64 -0.58 0 546 42.0 Call 2.83 3.20 2.70 -0.37 0 48 43.0 Call 2.78 3.10 2.80 -0.12 0 164 44.0 Call 2.62 2.92 4.71 1.93 0 91 45.0 Call 2.49 2.78 2.56 -0.08 0 129 46.0 Call 2.37 2.66 4.00 1.48 0 4 47.0 Call 2.24 2.54 2.92 0.52 0 31 48.0 Call 2.18 2.43 2.13 -0.16 0 5 49.0 Call 2.04 2.28 7.80 5.63 0 4 50.0 Call 1.96 2.19 1.74 -0.33 0 114 51.0 Call 1.84 2.10 1.71 -0.27 0 62 52.0 Call 1.74 2.07 2.89 1.00 0 73 53.0 Call 1.68 1.94 2.69 0.88 0 23 54.0 Call 1.61 1.85 0.00 0.00 0 0 55.0 Call 1.52 1.79 2.11 0.45 0 28 56.0 Call 1.46 1.73 1.45 -0.14 0 153 60.0 Call 1.10 1.53 1.34 0.02 0 41 65.0 Call 0.90 1.29 1.20 0.10 0 2,380 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.80 4.20 4.48 0.47 0 91 23.0 Put 4.25 4.70 4.90 0.44 0 29 24.0 Put 4.75 5.05 5.40 0.50 0 32 25.0 Put 5.25 5.55 5.55 0.15 0 26 26.0 Put 5.85 6.15 6.55 0.55 0 11 27.0 Put 6.50 6.75 6.30 -0.32 0 1 28.0 Put 7.10 7.40 7.35 0.09 0 171 29.0 Put 7.70 8.05 8.68 0.77 0 11 30.0 Put 8.35 8.70 8.90 0.34 0 159 31.0 Put 9.05 9.40 8.55 -0.66 0 31 32.0 Put 9.65 10.10 10.87 0.96 0 233 33.0 Put 10.45 10.80 10.05 -0.57 0 118 34.0 Put 10.95 11.55 11.64 0.28 0 19 35.0 Put 11.90 12.25 11.65 -0.45 0 64 36.0 Put 12.40 13.00 11.94 -0.92 0 10 37.0 Put 13.40 13.85 14.63 1.01 0 16 38.0 Put 14.20 14.60 13.93 -0.48 0 22 39.0 Put 15.05 15.45 14.70 -0.51 0 30 40.0 Put 15.85 16.25 16.82 0.76 0 112 41.0 Put 16.70 17.10 17.05 0.13 0 4 42.0 Put 17.55 17.90 19.20 1.43 0 221 43.0 Put 18.35 18.75 18.65 0.03 0 20 44.0 Put 19.25 19.60 19.65 0.18 0 1 45.0 Put 20.10 20.40 21.77 1.44 0 38 46.0 Put 20.95 21.30 21.40 0.19 0 23 47.0 Put 21.80 22.20 22.25 0.16 0 7 48.0 Put 22.70 23.05 23.05 0.08 0 1 49.0 Put 23.60 24.00 0.00 0.00 0 0 50.0 Put 24.55 24.85 26.30 1.54 0 1,185 51.0 Put 25.45 25.75 0.00 0.00 0 0 52.0 Put 26.35 26.70 26.60 0.03 0 2 53.0 Put 27.25 27.60 0.00 0.00 0 0 54.0 Put 28.20 28.50 0.00 0.00 0 0 55.0 Put 29.10 29.40 29.55 0.22 0 28 56.0 Put 30.00 30.35 29.35 -0.91 0 1 60.0 Put 32.80 34.25 33.20 -0.78 0 607 65.0 Put 37.60 40.75 38.50 -0.25 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 351 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 9.50 10.55 0.00 0.00 0 0 23.0 Call 9.40 9.70 8.15 -1.42 0 4 24.0 Call 8.95 9.25 0.00 0.00 0 0 25.0 Call 8.55 8.85 7.75 -0.96 0 11 26.0 Call 8.15 8.45 7.90 -0.38 0 16 27.0 Call 7.65 8.10 7.10 -0.80 0 18 28.0 Call 7.30 7.75 7.50 -0.02 0 16 29.0 Call 6.90 7.40 6.85 -0.30 0 6 30.0 Call 6.60 7.05 6.05 -0.77 0 17 31.0 Call 6.25 6.75 6.15 -0.35 0 3 32.0 Call 5.90 6.45 5.45 -0.73 0 5 33.0 Call 5.50 6.20 6.20 0.33 0 2 34.0 Call 5.05 5.90 0.00 0.00 0 0 35.0 Call 5.15 5.60 5.16 -0.15 0 172 36.0 Call 4.75 5.35 4.95 -0.07 0 2 37.0 Call 4.05 5.10 4.66 -0.08 0 7 38.0 Call 3.85 4.90 4.26 -0.20 0 95 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 4.75 5.10 4.90 -0.03 0 16 23.0 Put 5.25 5.60 5.90 0.46 0 1 24.0 Put 5.85 6.20 6.20 0.19 0 3 25.0 Put 6.40 6.75 7.05 0.47 0 3 26.0 Put 7.00 7.30 7.10 -0.05 0 1 27.0 Put 7.60 7.95 7.75 -0.03 0 22 28.0 Put 8.20 8.55 7.90 -0.50 0 1 29.0 Put 8.85 9.20 9.49 0.47 0 11 30.0 Put 9.50 9.90 10.45 0.75 0 4 31.0 Put 10.20 10.60 0.00 0.00 0 0 32.0 Put 10.90 11.25 11.92 0.87 0 1 33.0 Put 11.20 12.00 0.00 0.00 0 0 34.0 Put 11.75 12.70 0.00 0.00 0 0 35.0 Put 12.45 13.45 13.70 0.53 0 25 36.0 Put 13.85 14.20 14.07 0.18 0 40 37.0 Put 14.60 14.95 0.00 0.00 0 0 38.0 Put 14.35 15.80 15.55 0.23 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 372 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.65 16.00 15.55 0.07 0 9 14.0 Call 14.40 15.15 0.00 0.00 0 0 15.0 Call 13.80 14.40 14.10 0.03 0 16 16.0 Call 12.60 13.80 13.00 -0.43 0 73 17.0 Call 12.10 13.60 12.85 0.06 0 20 18.0 Call 11.35 13.15 10.97 -1.26 0 136 19.0 Call 11.40 11.80 11.20 -0.48 0 53 20.0 Call 10.85 11.25 11.10 -0.03 0 460 21.0 Call 10.35 10.75 10.20 -0.43 0 103 22.0 Call 9.85 10.25 9.21 -0.92 0 46 23.0 Call 9.40 9.75 9.65 0.03 0 55 24.0 Call 9.00 9.35 10.63 1.45 0 6 25.0 Call 8.60 8.95 8.75 -0.03 0 438 26.0 Call 8.05 8.50 8.35 -0.03 0 180 27.0 Call 7.80 8.25 7.98 -0.04 0 90 28.0 Call 7.45 7.90 7.75 0.09 0 420 29.0 Call 7.15 7.45 7.00 -0.30 0 8 30.0 Call 6.65 7.10 6.97 0.03 0 1,371 31.0 Call 6.55 6.95 5.55 -1.13 0 415 32.0 Call 6.20 6.65 6.40 -0.02 0 198 33.0 Call 5.95 6.35 5.52 -0.63 0 84 34.0 Call 5.65 6.10 5.33 -0.56 0 46 35.0 Call 5.45 5.85 5.56 -0.09 0 465 36.0 Call 5.20 5.60 5.40 0.00 0 126 37.0 Call 5.00 5.35 4.40 -0.78 0 82 38.0 Call 4.75 5.25 5.01 0.04 0 134 39.0 Call 4.55 4.95 4.55 -0.21 0 101 40.0 Call 4.50 4.60 4.55 0.00 0 1,172 41.0 Call 3.85 4.55 3.85 -0.50 0 167 42.0 Call 4.00 4.35 4.15 -0.05 0 207 43.0 Call 3.85 4.20 3.69 -0.36 0 557 44.0 Call 3.90 4.05 3.90 0.00 0 1,852 45.0 Call 3.55 3.80 3.55 -0.20 0 3,462 46.0 Call 3.30 3.80 7.25 3.65 0 24 47.0 Call 3.10 3.60 3.00 -0.45 0 45 48.0 Call 3.15 3.50 5.65 2.31 0 510 49.0 Call 3.05 3.75 2.96 -0.27 0 28 50.0 Call 2.95 3.25 3.05 -0.08 0 996 51.0 Call 2.78 3.20 3.30 0.28 0 69 52.0 Call 2.72 3.05 2.95 0.03 0 6 53.0 Call 2.58 3.15 2.60 -0.21 0 17 54.0 Call 2.41 3.45 4.25 1.54 0 63 55.0 Call 2.45 2.73 3.00 0.40 0 188 56.0 Call 2.31 2.63 4.75 2.25 0 11 57.0 Call 2.23 2.54 0.00 0.00 0 0 58.0 Call 2.21 2.46 3.30 0.97 0 84 59.0 Call 2.07 3.10 9.20 6.95 0 2 60.0 Call 2.03 2.32 2.24 0.06 0 1,724 61.0 Call 1.96 2.25 3.68 1.58 0 4 62.0 Call 1.90 2.18 4.70 2.67 0 6 63.0 Call 1.82 2.12 2.92 0.95 0 143 64.0 Call 1.79 2.06 3.80 1.90 0 8 65.0 Call 1.50 2.00 1.94 0.10 0 3,409 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 1.30 1.40 1.42 0.07 0 314 14.0 Put 1.54 1.77 0.00 0.00 0 0 15.0 Put 1.88 2.08 2.00 0.02 0 307 16.0 Put 2.26 2.44 2.41 0.06 0 217 17.0 Put 2.61 2.82 3.00 0.27 0 7 18.0 Put 3.05 3.35 3.36 0.18 0 24 19.0 Put 3.50 3.80 3.70 0.06 0 206 20.0 Put 3.95 4.20 4.08 -0.01 0 818 21.0 Put 4.40 4.80 4.60 0.00 0 447 22.0 Put 5.00 5.25 5.13 0.03 0 320 23.0 Put 5.35 5.80 5.60 0.00 0 9 24.0 Put 5.90 6.40 6.05 -0.11 0 84 25.0 Put 6.60 6.95 6.75 -0.01 0 211 26.0 Put 7.20 7.50 8.00 0.63 0 35 27.0 Put 7.85 8.20 8.09 0.08 0 145 28.0 Put 8.50 8.80 8.71 0.06 0 65 29.0 Put 9.10 9.50 8.60 -0.69 0 38 30.0 Put 9.80 10.20 9.90 -0.03 0 415 31.0 Put 10.45 10.95 11.15 0.48 0 96 32.0 Put 11.15 11.55 11.50 0.10 0 117 33.0 Put 11.90 12.25 12.50 0.36 0 17 34.0 Put 12.60 13.00 13.10 0.22 0 9 35.0 Put 13.35 13.75 14.15 0.52 0 161 36.0 Put 14.10 14.50 13.60 -0.78 0 31 37.0 Put 14.85 15.25 15.43 0.27 0 18 38.0 Put 15.65 16.05 16.35 0.40 0 839 39.0 Put 16.45 16.90 17.03 0.30 0 12 40.0 Put 17.25 17.60 17.32 -0.20 0 282 41.0 Put 18.05 18.60 19.87 1.55 0 25 42.0 Put 18.85 19.35 15.90 -3.27 0 104 43.0 Put 19.70 20.20 21.50 1.49 0 8 44.0 Put 20.55 21.05 22.10 1.24 0 155 45.0 Put 21.40 21.85 23.20 1.50 0 235 46.0 Put 22.10 22.80 23.85 1.30 0 1 47.0 Put 23.10 23.60 0.00 0.00 0 0 48.0 Put 23.85 24.40 0.00 0.00 0 0 49.0 Put 24.85 25.35 25.10 -0.08 0 12 50.0 Put 25.75 26.20 24.98 -1.09 0 74 51.0 Put 26.65 27.20 0.00 0.00 0 0 52.0 Put 27.55 27.95 27.80 -0.05 0 36 53.0 Put 28.40 28.90 0.00 0.00 0 0 54.0 Put 29.35 29.75 0.00 0.00 0 0 55.0 Put 30.20 30.60 0.00 0.00 0 0 56.0 Put 31.10 31.55 27.30 -4.12 0 1 57.0 Put 32.05 32.55 32.40 0.08 0 10 58.0 Put 31.30 33.45 0.00 0.00 0 0 59.0 Put 32.20 34.35 34.20 0.04 0 5 60.0 Put 34.80 35.30 35.02 -0.06 0 1,731 61.0 Put 35.70 36.00 33.85 -2.15 0 484 62.0 Put 36.65 37.00 33.19 -3.74 0 288 63.0 Put 37.60 37.95 0.00 0.00 0 0 64.0 Put 38.50 38.85 0.00 0.00 0 0 65.0 Put 38.60 40.25 39.95 0.23 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 736 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 15.15 15.45 15.60 0.19 0 52 16.0 Call 13.15 15.50 14.65 -0.29 0 144 17.0 Call 12.65 15.00 16.80 2.33 0 6 18.0 Call 12.75 14.50 16.45 2.45 0 5 19.0 Call 12.30 14.05 18.00 4.46 0 1 20.0 Call 12.55 13.45 13.50 0.43 0 786 21.0 Call 12.15 13.20 12.75 0.14 0 211 22.0 Call 10.50 14.10 14.00 1.85 0 25 23.0 Call 10.10 12.40 11.30 -0.47 0 31 24.0 Call 10.00 12.05 11.03 -0.36 0 7 25.0 Call 10.80 11.80 11.14 0.08 0 1,189 26.0 Call 10.00 11.35 10.62 -0.16 0 71 27.0 Call 10.10 11.05 10.10 -0.41 0 47 28.0 Call 9.10 10.70 8.99 -1.24 0 126 29.0 Call 9.80 10.35 9.50 -0.46 0 342 30.0 Call 9.50 10.15 9.85 0.16 0 951 31.0 Call 9.05 9.65 9.55 0.14 0 379 32.0 Call 8.45 9.70 8.40 -0.74 0 123 33.0 Call 8.45 9.30 8.79 -0.08 0 85 34.0 Call 7.25 9.05 8.00 -0.59 0 52 35.0 Call 7.90 8.95 9.04 0.64 0 372 36.0 Call 6.85 8.90 9.95 1.74 0 45 37.0 Call 6.65 8.65 7.95 -0.09 0 94 38.0 Call 6.45 8.20 7.50 -0.37 0 117 39.0 Call 6.05 8.25 8.75 1.05 0 64 40.0 Call 7.50 7.85 7.25 -0.28 0 1,113 41.0 Call 5.70 8.40 6.56 -0.80 0 41 42.0 Call 6.75 7.60 7.00 -0.19 0 270 43.0 Call 5.70 7.65 6.86 -0.16 0 544 44.0 Call 5.45 7.55 7.85 1.00 0 60 45.0 Call 5.30 7.05 7.00 0.32 0 452 46.0 Call 6.15 7.05 6.24 -0.27 0 40 47.0 Call 4.70 6.90 7.00 0.66 0 14 48.0 Call 5.85 6.70 13.85 7.66 0 20 49.0 Call 5.35 6.60 21.76 15.71 0 8 50.0 Call 5.70 6.45 6.25 0.35 0 311 51.0 Call 4.25 6.25 15.00 9.24 0 26 52.0 Call 4.00 6.15 7.20 1.59 0 4 53.0 Call 4.20 6.00 15.50 10.00 0 1 54.0 Call 4.75 5.95 0.00 0.00 0 0 55.0 Call 5.05 5.85 5.20 -0.09 0 116 56.0 Call 4.90 5.70 5.60 0.42 0 56 57.0 Call 4.05 5.55 8.00 2.92 0 4 58.0 Call 4.70 5.60 4.71 -0.26 0 23 59.0 Call 4.35 5.35 6.03 1.16 0 13 60.0 Call 4.20 5.30 4.76 0.00 0 861 61.0 Call 3.05 5.15 5.59 0.94 0 9 62.0 Call 3.30 5.25 4.81 0.26 0 113 63.0 Call 4.15 5.00 4.73 0.24 0 259 64.0 Call 3.80 4.95 3.75 -0.67 0 48 65.0 Call 3.90 4.80 4.20 -0.16 0 4,444 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.15 4.00 4.58 0.88 0 1 16.0 Put 4.20 4.40 4.40 0.16 0 132 17.0 Put 4.10 5.10 5.20 0.43 0 17 18.0 Put 5.15 5.70 5.60 0.29 0 6 19.0 Put 5.10 6.25 5.85 0.00 0 2 20.0 Put 6.00 6.80 7.41 1.02 0 144 21.0 Put 6.25 7.40 7.35 0.42 0 121 22.0 Put 6.60 8.10 6.20 -1.27 0 13 23.0 Put 7.20 9.15 8.90 0.81 0 17 24.0 Put 7.85 9.50 9.75 1.04 0 8 25.0 Put 9.00 9.50 11.20 1.83 0 1,542 26.0 Put 9.85 11.10 10.77 0.68 0 23 27.0 Put 9.85 11.80 10.80 -0.02 0 5 28.0 Put 10.55 12.05 11.60 0.06 0 4 29.0 Put 10.95 13.60 12.75 0.49 0 30 30.0 Put 11.50 14.30 14.10 1.12 0 121 31.0 Put 12.20 15.00 13.60 -0.10 0 1 32.0 Put 13.10 15.75 0.00 0.00 0 0 33.0 Put 13.25 15.75 0.00 0.00 0 0 34.0 Put 14.60 17.25 15.90 0.04 0 5 35.0 Put 16.05 18.00 16.60 -0.06 0 63 36.0 Put 15.90 18.75 0.00 0.00 0 0 37.0 Put 18.05 19.55 18.27 -0.01 0 13 38.0 Put 17.15 19.95 20.00 0.90 0 13 39.0 Put 18.25 21.10 20.60 0.68 0 25 40.0 Put 19.05 22.15 20.00 -0.75 0 906 41.0 Put 19.85 22.70 18.80 -2.77 0 21 42.0 Put 20.65 23.80 23.45 1.06 0 271 43.0 Put 21.20 24.35 21.00 -2.21 0 19 44.0 Put 22.30 25.20 24.79 0.76 0 40 45.0 Put 23.10 26.60 25.30 0.45 0 11 46.0 Put 23.65 26.25 0.00 0.00 0 0 47.0 Put 24.80 27.10 25.50 -1.00 0 6 48.0 Put 25.65 28.60 0.00 0.00 0 0 49.0 Put 26.50 28.85 0.00 0.00 0 0 50.0 Put 27.35 30.80 29.60 0.56 0 48 51.0 Put 28.20 31.15 0.00 0.00 0 0 52.0 Put 28.70 32.30 0.00 0.00 0 0 53.0 Put 29.55 32.35 0.00 0.00 0 0 54.0 Put 30.40 33.80 0.00 0.00 0 0 55.0 Put 31.50 34.15 33.90 0.52 0 1 56.0 Put 32.15 35.00 34.60 0.33 0 4 57.0 Put 33.20 36.50 0.00 0.00 0 0 58.0 Put 33.85 37.35 36.59 0.55 0 8 59.0 Put 34.95 38.25 0.00 0.00 0 0 60.0 Put 37.70 39.15 38.00 0.19 0 385 61.0 Put 36.75 40.20 0.00 0.00 0 0 62.0 Put 37.95 41.00 40.25 0.67 0 9 63.0 Put 38.55 42.00 41.10 0.59 0 4 64.0 Put 39.80 42.80 0.00 0.00 0 0 65.0 Put 40.70 43.75 41.00 -1.38 0 218 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 18, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 27.20 27.32 27.17 0.00 0.00 100X1900 27.38 26.54 7,138,145 Tue Jan 18 2022 3:17:11 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 21 2022 3 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 10.95 11.30 14.75 3.56 0 2 17.0 Call 9.95 10.30 12.09 1.89 0 10 18.0 Call 8.85 9.30 9.05 -0.15 0 3 19.0 Call 7.95 8.30 6.12 -2.09 0 32 20.0 Call 6.75 7.30 7.15 -0.06 2 140 21.0 Call 6.10 6.30 5.33 -0.89 0 2 22.0 Call 4.55 5.30 5.73 0.50 0 2 22.5 Call 4.10 5.30 4.00 -0.74 0 34 23.0 Call 4.15 4.35 3.95 -0.30 0 29 24.0 Call 3.20 3.35 3.08 -0.21 23 52 25.0 Call 2.28 2.43 2.40 0.01 410 606 26.0 Call 1.51 1.61 1.60 0.03 70 227 27.0 Call 0.90 0.95 0.92 0.00 539 1,588 27.5 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 0.47 0.51 0.49 0.00 2,148 2,306 28.5 Call 0.00 0.00 0.00 0.00 0 0 29.0 Call 0.23 0.27 0.25 0.00 2,215 1,932 29.5 Call 0.00 0.00 0.00 0.00 0 0 30.0 Call 0.11 0.12 0.11 0.00 704 2,332 30.5 Call 0.00 0.00 0.00 0.00 0 0 31.0 Call 0.06 0.07 0.06 0.00 92 2,179 31.5 Call 0.04 0.05 0.04 0.00 35 233 32.0 Call 0.03 0.04 0.03 0.00 70 1,398 32.5 Call 0.02 0.03 0.04 0.01 12 95 33.0 Call 0.00 0.03 0.03 0.01 39 693 33.5 Call 0.00 0.03 0.02 0.00 46 336 34.0 Call 0.01 0.03 0.01 -0.01 25 3,017 34.5 Call 0.00 0.03 0.01 -0.01 1 79 35.0 Call 0.01 0.02 0.02 0.00 15 1,986 36.0 Call 0.01 0.02 0.02 0.01 7 616 37.0 Call 0.00 0.02 0.02 0.01 7 1,663 38.0 Call 0.01 0.02 0.01 0.00 12 920 39.0 Call 0.00 0.02 0.02 0.01 8 1,976 40.0 Call 0.00 0.01 0.01 0.00 4 3,062 41.0 Call 0.00 0.03 0.02 0.02 2 885 42.0 Call 0.00 0.01 0.02 0.02 0 467 43.0 Call 0.00 0.01 0.01 0.01 5 406 44.0 Call 0.00 0.01 0.01 0.01 6 345 45.0 Call 0.00 0.02 0.03 0.03 16 3,282 46.0 Call 0.00 0.01 0.01 0.01 0 604 47.0 Call 0.00 0.03 0.01 0.01 0 421 48.0 Call 0.00 0.03 0.02 0.02 0 260 49.0 Call 0.00 0.03 0.03 0.03 0 314 50.0 Call 0.00 0.01 0.01 0.01 0 1,110 55.0 Call 0.00 0.01 0.01 0.01 0 3,682 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.01 0.02 0.01 0 2,136 17.0 Put 0.00 0.03 0.02 0.01 5 425 18.0 Put 0.00 0.03 0.02 0.00 0 137 19.0 Put 0.00 0.03 0.02 0.00 111 541 20.0 Put 0.02 0.03 0.03 0.00 115 5,126 21.0 Put 0.02 0.04 0.03 0.00 35 251 22.0 Put 0.04 0.05 0.04 0.00 168 901 22.5 Put 0.04 0.06 0.05 0.00 37 316 23.0 Put 0.06 0.07 0.08 0.01 51 5,915 24.0 Put 0.10 0.11 0.10 0.00 220 1,387 25.0 Put 0.19 0.21 0.20 0.00 1,872 5,040 26.0 Put 0.37 0.40 0.39 0.00 976 7,052 27.0 Put 0.71 0.76 0.73 0.00 5,228 5,896 27.5 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 1.27 1.35 1.28 -0.03 181 1,903 28.5 Put 0.00 0.00 0.00 0.00 0 0 29.0 Put 2.02 2.10 2.08 0.01 107 1,952 29.5 Put 0.00 0.00 0.00 0.00 0 0 30.0 Put 2.85 2.96 2.93 0.00 792 2,245 30.5 Put 0.00 0.00 0.00 0.00 0 0 31.0 Put 3.65 3.95 3.90 0.02 9 773 31.5 Put 3.90 4.45 5.35 0.99 0 16 32.0 Put 4.80 4.90 4.80 -0.06 33 594 32.5 Put 5.10 5.55 5.30 -0.05 6 8 33.0 Put 5.75 5.90 5.84 0.00 22 388 33.5 Put 5.80 6.40 6.11 -0.23 0 7 34.0 Put 6.75 6.90 6.81 -0.03 19 206 34.5 Put 7.25 7.40 7.32 -0.02 19 17 35.0 Put 7.75 7.90 7.83 -0.01 25 1,333 36.0 Put 8.45 8.90 9.02 0.18 7 157 37.0 Put 9.45 9.90 10.04 0.20 7 269 38.0 Put 10.40 10.90 10.89 0.06 10 235 39.0 Put 11.45 11.90 12.05 0.22 0 201 40.0 Put 12.75 12.90 12.90 0.07 24 372 41.0 Put 13.15 13.90 13.76 -0.07 1 100 42.0 Put 14.50 15.00 14.75 -0.08 1 40 43.0 Put 15.60 16.00 16.60 0.77 0 35 44.0 Put 16.60 17.05 15.22 -1.61 0 185 45.0 Put 17.75 17.90 18.25 0.42 20 106 46.0 Put 18.65 18.90 16.03 -2.80 0 24 47.0 Put 19.45 19.90 12.30 -7.53 0 9 48.0 Put 20.00 20.90 12.50 -8.33 0 5 49.0 Put 21.45 21.90 22.76 0.93 0 11 50.0 Put 22.65 22.90 22.45 -0.38 0 34 55.0 Put 27.15 28.45 25.56 -2.27 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 9.75 10.30 0.00 0.00 0 0 18.0 Call 9.10 9.30 0.00 0.00 0 0 19.0 Call 8.10 8.35 0.00 0.00 0 0 20.0 Call 7.10 7.35 10.40 3.18 0 17 21.0 Call 6.10 6.40 0.00 0.00 0 0 22.0 Call 5.05 5.50 3.70 -1.57 0 6 23.0 Call 3.85 4.45 4.10 -0.23 1 47 24.0 Call 3.40 3.55 2.93 -0.50 0 17 25.0 Call 2.61 2.67 2.58 -0.05 5 153 26.0 Call 1.90 1.96 1.94 0.02 11 109 27.0 Call 1.32 1.38 1.33 -0.02 92 240 27.5 Call 1.08 1.14 1.13 0.02 55 493 28.0 Call 0.88 0.93 0.90 0.00 23 263 28.5 Call 0.71 0.75 0.75 0.02 196 658 29.0 Call 0.56 0.61 0.58 0.00 41 791 29.5 Call 0.44 0.48 0.46 0.00 14 320 30.0 Call 0.34 0.39 0.37 0.00 325 807 30.5 Call 0.27 0.31 0.28 -0.01 8 259 31.0 Call 0.21 0.24 0.25 0.03 21 1,517 31.5 Call 0.17 0.19 0.17 -0.01 2 378 32.0 Call 0.13 0.15 0.14 0.00 22 533 32.5 Call 0.11 0.13 0.13 0.01 150 423 33.0 Call 0.08 0.10 0.09 0.00 1 434 33.5 Call 0.07 0.08 0.08 0.00 1 463 34.0 Call 0.05 0.07 0.07 0.01 10 368 34.5 Call 0.04 0.06 0.06 0.01 1 258 35.0 Call 0.04 0.05 0.05 0.01 38 455 35.5 Call 0.03 0.05 0.12 0.08 0 40 36.0 Call 0.01 0.05 0.04 0.01 0 77 36.5 Call 0.02 0.04 0.06 0.03 0 28 37.0 Call 0.02 0.03 0.02 -0.01 6 182 38.0 Call 0.02 0.03 0.01 -0.01 9 209 39.0 Call 0.00 0.03 0.03 0.01 0 133 40.0 Call 0.00 0.02 0.03 0.01 5 175 41.0 Call 0.00 0.03 0.03 0.01 0 44 42.0 Call 0.01 0.03 0.02 0.00 2 50 43.0 Call 0.00 0.03 0.05 0.03 0 77 45.0 Call 0.00 0.03 0.03 0.01 0 213 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.01 0.03 0.03 0.01 1 2 18.0 Put 0.02 0.04 0.03 0.00 1 87 19.0 Put 0.03 0.06 0.03 -0.01 60 9 20.0 Put 0.04 0.06 0.05 0.00 56 235 21.0 Put 0.07 0.08 0.08 0.00 61 378 22.0 Put 0.09 0.11 0.10 0.00 13 549 23.0 Put 0.15 0.18 0.20 0.04 211 971 24.0 Put 0.25 0.28 0.27 0.00 425 824 25.0 Put 0.45 0.47 0.45 -0.01 346 923 26.0 Put 0.73 0.77 0.75 0.00 264 922 27.0 Put 1.15 1.21 1.17 -0.01 325 499 27.5 Put 1.40 1.48 1.46 0.02 1 209 28.0 Put 1.70 1.75 1.74 0.00 10 206 28.5 Put 2.02 2.08 2.05 -0.01 18 78 29.0 Put 2.37 2.44 2.40 -0.01 81 110 29.5 Put 2.74 2.83 2.82 0.03 9 56 30.0 Put 3.15 3.25 3.21 0.01 29 285 30.5 Put 3.55 3.70 3.55 -0.07 1 64 31.0 Put 4.00 4.10 4.22 0.17 5 75 31.5 Put 4.40 4.55 4.53 0.02 1 33 32.0 Put 4.85 5.05 5.30 0.33 0 42 32.5 Put 5.30 5.55 5.34 -0.11 10 64 33.0 Put 5.80 6.10 5.89 -0.03 5 66 33.5 Put 6.25 6.65 6.71 0.31 0 13 34.0 Put 6.75 7.00 6.93 0.04 3 65 34.5 Put 7.25 7.50 5.61 -1.77 0 1 35.0 Put 7.75 8.05 7.25 -0.62 0 52 35.5 Put 8.15 8.60 8.08 -0.29 0 18 36.0 Put 8.75 8.95 9.03 0.17 16 42 36.5 Put 9.20 9.65 9.45 0.09 1 15 37.0 Put 9.60 9.95 9.84 -0.02 3 53 38.0 Put 10.70 10.95 10.87 0.02 1 46 39.0 Put 11.70 12.05 11.91 0.06 4 26 40.0 Put 12.65 13.15 13.11 0.26 0 18 41.0 Put 13.70 13.95 15.03 1.18 0 3 42.0 Put 14.35 15.30 14.52 -0.33 0 7 43.0 Put 15.60 16.10 16.05 0.20 0 8 45.0 Put 17.70 18.05 15.87 -1.98 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 7.10 7.50 7.10 -0.17 4 5 21.0 Call 6.10 6.55 0.00 0.00 0 0 22.0 Call 5.25 5.50 5.12 -0.26 0 13 23.0 Call 4.45 4.60 4.45 -0.04 0 4 24.0 Call 3.60 3.80 0.00 0.00 0 0 25.0 Call 2.84 2.97 2.85 -0.06 10 62 26.0 Call 2.21 2.29 2.13 -0.12 0 30 26.5 Call 1.92 1.99 1.85 -0.11 5 22 27.0 Call 1.64 1.74 1.74 0.05 4 111 27.5 Call 1.42 1.50 1.48 0.02 9 49 28.0 Call 1.21 1.31 1.24 -0.02 30 181 28.5 Call 1.03 1.09 1.07 0.01 20 69 29.0 Call 0.87 0.92 0.90 0.00 9 63 29.5 Call 0.73 0.81 0.74 -0.03 19 287 30.0 Call 0.63 0.67 0.63 -0.02 21 241 30.5 Call 0.50 0.55 0.51 -0.02 4 19 31.0 Call 0.42 0.46 0.59 0.15 0 53 31.5 Call 0.35 0.39 0.40 0.03 2 29 32.0 Call 0.29 0.34 0.35 0.04 0 112 32.5 Call 0.24 0.28 0.25 -0.01 159 37 33.0 Call 0.20 0.24 0.22 0.00 6 171 33.5 Call 0.17 0.20 0.34 0.15 0 31 34.0 Call 0.14 0.19 0.15 -0.01 1 50 34.5 Call 0.11 0.15 0.26 0.13 0 23 35.0 Call 0.10 0.14 0.14 0.02 5 145 35.5 Call 0.08 0.13 0.18 0.07 0 4 36.0 Call 0.07 0.12 0.10 0.01 1 91 36.5 Call 0.06 0.09 0.14 0.06 0 34 37.0 Call 0.05 0.10 0.16 0.09 0 16 38.0 Call 0.03 0.08 0.05 0.00 1 40 39.0 Call 0.02 0.05 0.10 0.06 0 15 40.0 Call 0.01 0.07 0.09 0.06 0 65 41.0 Call 0.01 0.04 0.04 0.01 0 83 42.0 Call 0.01 0.08 0.06 0.04 0 112 43.0 Call 0.00 0.04 0.04 0.02 0 4 45.0 Call 0.00 0.05 0.02 0.01 0 47 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.06 0.15 0.09 -0.01 17 258 21.0 Put 0.12 0.17 0.14 0.00 17 174 22.0 Put 0.19 0.24 0.23 0.01 7 224 23.0 Put 0.30 0.35 0.42 0.09 0 114 24.0 Put 0.47 0.52 0.51 0.01 14 161 25.0 Put 0.71 0.77 0.76 0.02 14 398 26.0 Put 1.05 1.11 1.09 0.01 44 187 26.5 Put 1.26 1.32 1.37 0.08 66 150 27.0 Put 1.49 1.56 1.53 0.00 3 131 27.5 Put 1.75 1.82 1.77 -0.02 13 116 28.0 Put 2.03 2.11 2.04 -0.05 2 37 28.5 Put 2.35 2.45 2.44 0.05 13 148 29.0 Put 2.69 2.76 3.04 0.31 2 87 29.5 Put 3.00 3.15 3.16 0.06 0 62 30.0 Put 3.40 3.55 3.50 0.02 5 77 30.5 Put 3.80 3.95 3.78 -0.08 0 24 31.0 Put 4.20 4.35 4.54 0.27 0 14 31.5 Put 4.60 4.75 5.91 1.21 0 8 32.0 Put 5.05 5.25 5.17 0.03 1 11 32.5 Put 5.50 5.65 6.05 0.46 0 4 33.0 Put 5.95 6.10 6.20 0.15 1 26 33.5 Put 6.35 6.65 6.90 0.38 0 4 34.0 Put 6.85 7.20 7.00 0.01 5 16 34.5 Put 7.35 8.25 0.00 0.00 0 0 35.0 Put 7.80 8.15 7.94 -0.01 5 18 35.5 Put 8.30 8.60 8.69 0.25 4 3 36.0 Put 8.80 8.95 8.92 0.00 15 12 36.5 Put 9.25 9.55 9.52 0.11 1 2 37.0 Put 9.65 10.20 9.53 -0.37 0 3 38.0 Put 10.65 11.10 12.30 1.42 0 2 39.0 Put 11.75 12.10 13.10 1.23 0 8 40.0 Put 12.75 12.95 12.85 -0.01 23 7 41.0 Put 13.40 14.05 0.00 0.00 0 0 42.0 Put 14.65 15.05 15.67 0.82 0 3 43.0 Put 15.70 16.00 16.10 0.25 0 1 45.0 Put 17.65 18.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.15 7.50 7.90 0.56 0 1 21.0 Call 6.20 6.60 0.00 0.00 0 0 22.0 Call 5.40 5.70 0.00 0.00 0 0 23.0 Call 4.55 4.80 0.00 0.00 0 0 24.0 Call 3.80 3.95 0.00 0.00 0 0 25.0 Call 3.10 3.20 3.85 0.69 0 34 25.5 Call 2.80 2.94 3.30 0.44 0 1 26.0 Call 2.48 2.62 2.57 0.02 1 18 26.5 Call 2.21 2.34 2.25 -0.01 1 48 27.0 Call 1.96 2.05 1.99 -0.01 143 55 27.5 Call 1.73 1.81 1.75 -0.02 3 13 28.0 Call 1.51 1.60 1.51 -0.05 12 36 28.5 Call 1.32 1.42 1.29 -0.08 1 31 29.0 Call 1.15 1.22 1.21 0.03 6 30 29.5 Call 1.00 1.09 1.03 -0.01 2 9 30.0 Call 0.86 0.95 0.91 0.00 90 155 30.5 Call 0.75 0.80 0.78 0.00 0 28 31.0 Call 0.65 0.69 0.70 0.03 16 52 31.5 Call 0.55 0.60 0.54 -0.04 4 1 32.0 Call 0.48 0.53 0.50 0.00 1 349 32.5 Call 0.39 0.46 0.52 0.09 0 22 33.0 Call 0.34 0.40 0.36 -0.01 17 55 33.5 Call 0.29 0.35 0.58 0.26 0 8 34.0 Call 0.24 0.31 0.45 0.17 0 1,061 34.5 Call 0.23 0.29 0.42 0.17 0 20 35.0 Call 0.20 0.25 0.22 0.00 75 678 35.5 Call 0.17 0.22 0.28 0.08 0 9 36.0 Call 0.13 0.20 0.28 0.11 0 13 37.0 Call 0.11 0.16 0.24 0.10 0 98 38.0 Call 0.08 0.16 0.14 0.02 0 3 39.0 Call 0.04 0.14 0.07 -0.02 70 70 40.0 Call 0.05 0.10 0.16 0.08 0 58 41.0 Call 0.01 0.13 0.11 0.04 0 10 42.0 Call 0.05 0.10 0.13 0.06 0 5 43.0 Call 0.02 0.09 0.10 0.04 0 32 45.0 Call 0.02 0.08 0.04 -0.01 0 96 Strike 20.00 21.00 22.00 23.00 24.00 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.12 0.23 0.18 0.00 1 43 21.0 Put 0.20 0.27 0.27 0.04 0 91 22.0 Put 0.31 0.37 0.37 0.03 1 9 23.0 Put 0.47 0.52 0.53 0.04 11 24 24.0 Put 0.68 0.74 0.91 0.20 0 95 25.0 Put 0.97 1.03 1.06 0.06 13 234 25.5 Put 1.14 1.25 1.35 0.16 50 15 26.0 Put 1.33 1.45 1.41 0.02 9 34 26.5 Put 1.55 1.65 1.82 0.22 50 91 27.0 Put 1.79 1.88 1.94 0.10 4 48 27.5 Put 2.06 2.18 2.30 0.19 0 6 28.0 Put 2.35 2.45 2.19 -0.21 0 61 28.5 Put 2.65 2.78 3.25 0.54 0 4 29.0 Put 2.98 3.10 3.34 0.31 0 24 29.5 Put 3.30 3.45 0.00 0.00 0 0 30.0 Put 3.65 3.80 4.10 0.35 0 33 30.5 Put 4.05 4.20 0.00 0.00 0 0 31.0 Put 4.45 4.60 5.65 1.14 0 11 31.5 Put 4.85 5.00 4.91 -0.01 2 0 32.0 Put 5.30 5.45 4.61 -0.73 0 3 32.5 Put 5.60 5.95 5.56 -0.21 0 18 33.0 Put 6.15 6.30 6.47 0.26 0 29 33.5 Put 6.50 6.75 6.50 -0.16 0 5 34.0 Put 6.95 7.30 6.78 -0.34 0 34 34.5 Put 7.45 7.70 8.81 1.22 0 0 35.0 Put 7.90 8.25 8.07 0.01 5 13 35.5 Put 8.20 8.75 8.53 -0.01 1 0 36.0 Put 8.80 9.25 8.47 -0.54 0 1 37.0 Put 9.75 10.20 10.02 0.04 5 2 38.0 Put 10.75 11.15 0.00 0.00 0 0 39.0 Put 11.75 12.15 12.29 0.36 0 1 40.0 Put 12.60 13.20 0.00 0.00 0 0 41.0 Put 13.65 14.15 12.43 -1.48 0 1 42.0 Put 14.65 15.10 0.00 0.00 0 0 43.0 Put 15.70 16.05 0.00 0.00 0 0 45.0 Put 17.70 18.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 31 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.00 14.30 0.00 0.00 0 0 14.0 Call 12.95 13.30 0.00 0.00 0 0 15.0 Call 11.70 12.30 11.25 -0.96 0 4 16.0 Call 11.15 11.35 10.35 -0.88 0 1 17.0 Call 10.10 10.35 9.40 -0.85 0 30 18.0 Call 9.20 9.40 0.00 0.00 0 0 19.0 Call 8.25 8.45 0.00 0.00 0 0 20.0 Call 7.20 7.75 7.73 0.34 0 66 21.0 Call 6.45 6.60 5.75 -0.74 0 12 22.0 Call 5.55 5.70 5.72 0.08 0 38 23.0 Call 4.75 4.90 4.86 0.03 2 40 24.0 Call 4.00 4.15 3.90 -0.17 0 41 25.0 Call 3.35 3.45 3.52 0.13 28 431 26.0 Call 2.76 2.83 2.74 -0.05 21 382 27.0 Call 2.23 2.31 2.29 0.01 180 1,776 28.0 Call 1.79 1.88 1.83 0.00 87 545 29.0 Call 1.43 1.50 1.48 0.01 71 598 30.0 Call 1.12 1.18 1.14 -0.01 115 794 31.0 Call 0.88 0.92 0.90 0.00 15 380 32.0 Call 0.69 0.73 0.69 -0.02 66 1,023 33.0 Call 0.53 0.58 0.54 -0.01 133 554 34.0 Call 0.41 0.46 0.44 0.00 86 729 35.0 Call 0.32 0.36 0.35 0.01 15 760 36.0 Call 0.26 0.29 0.28 0.00 49 420 37.0 Call 0.21 0.23 0.22 0.00 24 398 38.0 Call 0.17 0.19 0.19 0.01 16 578 39.0 Call 0.14 0.16 0.16 0.01 22 192 40.0 Call 0.10 0.14 0.13 0.01 35 1,299 41.0 Call 0.10 0.11 0.11 0.00 2 185 42.0 Call 0.08 0.10 0.10 0.01 21 156 43.0 Call 0.07 0.08 0.13 0.05 0 70 44.0 Call 0.06 0.07 0.08 0.01 0 15 45.0 Call 0.05 0.06 0.06 0.00 10 32 46.0 Call 0.04 0.06 0.10 0.05 0 99 47.0 Call 0.04 0.05 0.05 0.00 253 65 48.0 Call 0.03 0.05 0.18 0.14 0 253 49.0 Call 0.03 0.04 0.03 0.00 5 372 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.03 0.04 0.03 0.00 0 240 14.0 Put 0.04 0.05 0.05 0.00 254 150 15.0 Put 0.05 0.06 0.07 0.01 0 192 16.0 Put 0.07 0.08 0.08 0.00 0 57 17.0 Put 0.09 0.10 0.10 0.00 41 200 18.0 Put 0.10 0.13 0.13 0.01 81 51 19.0 Put 0.16 0.18 0.18 0.01 3 526 20.0 Put 0.23 0.25 0.25 0.01 30 1,436 21.0 Put 0.32 0.36 0.38 0.04 4 273 22.0 Put 0.47 0.50 0.47 -0.01 31 1,088 23.0 Put 0.66 0.70 0.69 0.01 38 428 24.0 Put 0.90 0.95 0.91 -0.01 261 493 25.0 Put 1.22 1.26 1.22 -0.02 132 1,054 26.0 Put 1.62 1.66 1.64 0.00 693 3,068 27.0 Put 2.09 2.18 2.12 -0.01 178 631 28.0 Put 2.63 2.72 2.77 0.08 3 333 29.0 Put 3.25 3.35 3.70 0.38 7 552 30.0 Put 3.95 4.05 4.00 0.00 25 292 31.0 Put 4.70 4.80 4.85 0.10 373 970 32.0 Put 5.50 5.60 5.56 0.00 14 126 33.0 Put 6.35 6.45 6.45 0.04 13 82 34.0 Put 7.20 7.35 7.55 0.26 0 61 35.0 Put 8.10 8.25 8.20 0.01 27 159 36.0 Put 9.05 9.20 9.48 0.35 0 131 37.0 Put 9.95 10.35 10.29 0.22 0 57 38.0 Put 10.90 11.20 11.11 0.08 1 56 39.0 Put 11.90 12.15 12.15 0.15 1 17 40.0 Put 12.85 13.05 12.85 -0.12 1 93 41.0 Put 13.85 14.30 14.09 0.13 5 24 42.0 Put 14.75 15.05 14.95 0.01 2 24 43.0 Put 15.75 16.00 16.10 0.17 0 20 44.0 Put 16.80 17.00 15.00 -1.92 0 3 45.0 Put 17.80 17.95 17.93 0.02 23 3 46.0 Put 18.35 19.00 0.00 0.00 0 0 47.0 Put 19.60 20.00 0.00 0.00 0 0 48.0 Put 20.75 21.00 0.00 0.00 0 0 49.0 Put 21.75 22.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.25 7.65 0.00 0.00 0 0 21.0 Call 6.50 6.75 0.00 0.00 0 0 22.0 Call 5.65 5.95 0.00 0.00 0 0 23.0 Call 4.90 5.05 0.00 0.00 0 0 24.0 Call 4.20 4.35 4.65 0.38 0 2 24.5 Call 3.85 4.00 0.00 0.00 0 0 25.0 Call 3.50 3.70 3.70 0.06 1 4 25.5 Call 3.20 3.45 3.00 -0.34 0 3 26.0 Call 2.96 3.15 3.30 0.24 0 18 26.5 Call 2.72 2.83 2.79 0.01 11 35 27.0 Call 2.48 2.59 2.57 0.04 12 11 27.5 Call 2.24 2.36 2.93 0.63 0 4 28.0 Call 1.99 2.13 2.08 0.01 1 35 28.5 Call 1.84 1.94 0.00 0.00 0 0 29.0 Call 1.61 1.75 1.68 -0.01 1 43 29.5 Call 1.46 1.58 1.68 0.16 0 2 30.0 Call 1.31 1.43 1.39 0.02 5 76 30.5 Call 1.20 1.29 1.26 0.02 0 12 31.0 Call 1.05 1.16 1.13 0.02 2 88 31.5 Call 0.96 1.04 1.02 0.02 10 2 32.0 Call 0.87 0.94 1.23 0.33 0 29 32.5 Call 0.77 0.84 1.06 0.25 0 12 33.0 Call 0.69 0.77 0.76 0.03 0 54 33.5 Call 0.60 0.69 0.85 0.20 0 3 34.0 Call 0.55 0.62 0.64 0.05 1 24 35.0 Call 0.45 0.51 0.45 -0.03 21 37 36.0 Call 0.35 0.43 0.40 0.01 3 0 37.0 Call 0.28 0.33 0.33 0.03 6 41 40.0 Call 0.14 0.23 0.21 0.03 24 42 Strike 20.00 21.00 22.00 23.00 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.28 0.39 0.35 0.01 1 57 21.0 Put 0.42 0.47 0.46 0.01 2 35 22.0 Put 0.59 0.66 0.69 0.06 1 19 23.0 Put 0.81 0.89 0.96 0.11 0 34 24.0 Put 1.09 1.16 1.19 0.06 1 99 24.5 Put 1.25 1.36 1.29 -0.01 26 12 25.0 Put 1.43 1.55 1.45 -0.04 0 30 25.5 Put 1.63 1.74 1.75 0.06 0 9 26.0 Put 1.84 2.00 2.06 0.15 0 60 26.5 Put 2.08 2.18 2.60 0.47 0 1 27.0 Put 2.33 2.43 2.46 0.08 25 9 27.5 Put 2.59 2.73 0.00 0.00 0 0 28.0 Put 2.88 3.05 2.77 -0.15 0 12 28.5 Put 3.15 3.35 3.88 0.65 0 4 29.0 Put 3.45 3.65 5.31 1.77 0 3 29.5 Put 3.75 3.95 3.80 -0.07 1 4 30.0 Put 4.15 4.30 4.25 0.02 1 6 30.5 Put 4.55 4.70 5.85 1.26 0 2 31.0 Put 4.90 5.05 4.97 0.01 1 3 31.5 Put 5.30 5.55 0.00 0.00 0 0 32.0 Put 5.70 5.85 5.85 0.09 0 2 32.5 Put 6.10 6.25 0.00 0.00 0 0 33.0 Put 6.50 6.75 6.95 0.37 0 6 33.5 Put 6.95 7.15 8.17 1.17 0 1 34.0 Put 7.25 7.60 0.00 0.00 0 0 35.0 Put 8.15 8.55 8.78 0.45 0 3 36.0 Put 9.05 9.45 0.00 0.00 0 0 37.0 Put 10.00 10.35 10.52 0.36 0 1 40.0 Put 12.85 13.30 14.65 1.61 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.40 7.80 0.00 0.00 0 0 21.0 Call 6.60 6.95 0.00 0.00 0 0 22.0 Call 5.80 6.10 0.00 0.00 0 0 22.5 Call 5.40 5.60 0.00 0.00 0 0 23.0 Call 5.05 5.25 0.00 0.00 0 0 23.5 Call 4.70 4.85 0.00 0.00 0 0 24.0 Call 4.35 4.55 0.00 0.00 0 0 24.5 Call 4.05 4.20 0.00 0.00 0 0 25.0 Call 3.75 3.90 0.00 0.00 0 0 25.5 Call 3.45 3.65 0.00 0.00 0 0 26.0 Call 3.20 3.35 0.00 0.00 0 0 26.5 Call 2.96 3.15 0.00 0.00 0 0 27.0 Call 2.66 2.83 2.63 -0.13 0 8 27.5 Call 2.48 2.60 2.59 0.05 8 0 28.0 Call 2.28 2.40 2.53 0.19 0 6 28.5 Call 2.07 2.19 0.00 0.00 0 0 29.0 Call 1.90 2.04 0.00 0.00 0 0 29.5 Call 1.73 1.83 0.00 0.00 0 0 30.0 Call 1.57 1.70 1.64 0.01 13 14 30.5 Call 1.40 1.53 0.00 0.00 0 0 31.0 Call 1.28 1.40 0.00 0.00 0 0 31.5 Call 1.18 1.28 0.00 0.00 0 0 32.0 Call 1.07 1.15 1.11 0.00 1 0 32.5 Call 0.97 1.05 1.15 0.14 0 1 33.0 Call 0.87 0.96 0.94 0.03 1 0 33.5 Call 0.79 0.87 0.00 0.00 0 0 34.0 Call 0.71 0.80 0.75 0.00 1 0 35.0 Call 0.58 0.67 0.62 0.00 2 0 36.0 Call 0.48 0.56 0.51 -0.01 4 0 37.0 Call 0.40 0.48 0.00 0.00 0 0 40.0 Call 0.22 0.35 0.00 0.00 0 0 Strike 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.39 0.47 0.45 0.02 2 0 21.0 Put 0.53 0.62 0.00 0.00 0 0 22.0 Put 0.73 0.82 0.00 0.00 0 0 22.5 Put 0.85 0.93 1.09 0.20 0 7 23.0 Put 0.98 1.06 1.18 0.16 0 1 23.5 Put 1.13 1.24 1.21 0.03 1 0 24.0 Put 1.29 1.36 1.53 0.20 0 1 24.5 Put 1.46 1.54 0.00 0.00 0 0 25.0 Put 1.65 1.80 1.90 0.18 0 1 25.5 Put 1.86 2.00 0.00 0.00 0 0 26.0 Put 2.08 2.20 2.00 -0.14 0 1 26.5 Put 2.32 2.46 0.00 0.00 0 0 27.0 Put 2.58 2.73 2.69 0.04 1 2 27.5 Put 2.85 2.99 2.90 -0.04 1 0 28.0 Put 3.05 3.30 2.95 -0.28 0 1 28.5 Put 3.40 3.60 0.00 0.00 0 0 29.0 Put 3.70 3.90 3.55 -0.31 0 1 29.5 Put 4.05 4.20 0.00 0.00 0 0 30.0 Put 4.40 4.55 0.00 0.00 0 0 30.5 Put 4.75 4.90 0.00 0.00 0 0 31.0 Put 5.15 5.30 5.49 0.25 0 1 31.5 Put 5.50 5.65 0.00 0.00 0 0 32.0 Put 5.90 6.05 0.00 0.00 0 0 32.5 Put 6.30 6.55 0.00 0.00 0 0 33.0 Put 6.70 6.90 6.77 -0.04 1 0 33.5 Put 7.10 7.35 0.00 0.00 0 0 34.0 Put 7.55 7.75 0.00 0.00 0 0 35.0 Put 8.30 8.70 8.48 -0.04 5 0 36.0 Put 9.20 9.65 0.00 0.00 0 0 37.0 Put 10.20 10.40 10.27 -0.07 2 0 40.0 Put 12.95 13.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 59 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.05 14.35 0.00 0.00 0 0 14.0 Call 13.15 13.35 0.00 0.00 0 0 15.0 Call 12.20 12.40 0.00 0.00 0 0 16.0 Call 11.25 11.45 11.21 -0.13 0 43 17.0 Call 10.30 10.50 11.05 0.65 0 53 18.0 Call 9.40 9.60 8.81 -0.68 0 7 19.0 Call 8.50 8.75 0.00 0.00 0 0 20.0 Call 7.70 7.85 7.70 -0.08 32 558 21.0 Call 6.90 7.00 9.80 2.83 0 81 22.0 Call 6.10 6.25 6.58 0.37 0 17 23.0 Call 5.40 5.55 5.48 -0.02 20 122 24.0 Call 4.75 4.90 5.30 0.46 0 102 25.0 Call 4.15 4.30 4.25 0.01 15 989 26.0 Call 3.60 3.75 3.55 -0.15 0 288 27.0 Call 3.15 3.25 3.25 0.04 80 470 28.0 Call 2.72 2.81 2.76 0.00 7 2,207 29.0 Call 2.34 2.44 2.39 0.00 2 908 30.0 Call 2.01 2.09 2.05 0.00 70 4,101 31.0 Call 1.72 1.79 1.73 -0.03 66 691 32.0 Call 1.47 1.54 1.50 0.00 25 553 33.0 Call 1.25 1.32 1.31 0.02 16 158 34.0 Call 1.10 1.14 1.07 -0.05 44 441 35.0 Call 0.92 0.98 0.97 0.02 184 2,406 36.0 Call 0.79 0.85 0.79 -0.03 12 882 37.0 Call 0.67 0.74 0.72 0.01 5 452 38.0 Call 0.58 0.65 0.59 -0.03 28 942 39.0 Call 0.50 0.56 0.53 0.00 28 675 40.0 Call 0.45 0.50 0.46 -0.01 35 3,438 41.0 Call 0.38 0.44 0.45 0.04 0 441 42.0 Call 0.34 0.39 0.36 0.00 1 1,476 43.0 Call 0.30 0.35 0.38 0.05 0 989 44.0 Call 0.27 0.31 0.28 -0.01 115 3,411 45.0 Call 0.24 0.28 0.28 0.02 19 17,736 46.0 Call 0.21 0.25 0.25 0.01 13 223 47.0 Call 0.21 0.23 0.30 0.08 0 1,352 48.0 Call 0.18 0.22 0.20 0.00 0 148 49.0 Call 0.16 0.20 0.27 0.09 0 93 50.0 Call 0.15 0.17 0.17 0.01 33 5,096 51.0 Call 0.14 0.17 0.28 0.13 0 109 52.0 Call 0.13 0.16 0.20 0.05 0 180 53.0 Call 0.12 0.16 0.29 0.15 0 93 54.0 Call 0.11 0.14 0.40 0.27 0 294 55.0 Call 0.10 0.16 0.12 0.00 24 2,100 56.0 Call 0.10 0.15 0.12 0.00 1 721 57.0 Call 0.09 0.14 0.21 0.10 0 98 58.0 Call 0.09 0.11 0.12 0.02 0 233 59.0 Call 0.05 0.11 0.14 0.05 0 51 60.0 Call 0.08 0.10 0.09 0.00 69 5,930 61.0 Call 0.03 0.11 0.09 0.01 19 144 62.0 Call 0.07 0.10 0.10 0.02 0 168 63.0 Call 0.07 0.09 0.08 0.00 0 59 64.0 Call 0.04 0.09 0.08 0.00 0 395 65.0 Call 0.07 0.09 0.08 0.00 85 12,432 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.07 0.09 0.10 0.02 0 146 14.0 Put 0.07 0.14 0.12 0.01 1 41 15.0 Put 0.14 0.16 0.18 0.03 0 135 16.0 Put 0.17 0.22 0.20 0.00 19 1,254 17.0 Put 0.24 0.28 0.31 0.05 0 625 18.0 Put 0.32 0.38 0.36 0.01 41 870 19.0 Put 0.44 0.50 0.47 0.00 16 246 20.0 Put 0.62 0.66 0.62 -0.02 108 2,209 21.0 Put 0.81 0.86 0.86 0.03 44 594 22.0 Put 1.04 1.12 1.09 0.01 156 303 23.0 Put 1.33 1.40 1.42 0.05 10 160 24.0 Put 1.67 1.75 1.73 0.02 75 654 25.0 Put 2.06 2.15 2.11 0.00 92 1,759 26.0 Put 2.52 2.61 2.43 -0.14 0 822 27.0 Put 3.00 3.15 3.15 0.08 62 510 28.0 Put 3.55 3.70 3.61 -0.02 72 1,508 29.0 Put 4.15 4.35 4.49 0.23 0 576 30.0 Put 4.85 5.00 5.10 0.18 5 2,441 31.0 Put 5.55 5.70 5.79 0.17 2 460 32.0 Put 6.30 6.45 6.46 0.09 3 1,140 33.0 Put 7.10 7.25 7.52 0.37 1 442 34.0 Put 7.90 8.05 8.08 0.09 0 430 35.0 Put 8.75 8.90 8.80 -0.02 5 667 36.0 Put 9.60 9.75 9.87 0.18 3 618 37.0 Put 10.45 10.65 11.05 0.48 0 288 38.0 Put 11.40 11.60 11.55 0.07 11 616 39.0 Put 12.30 12.50 12.37 -0.03 2 814 40.0 Put 13.25 13.40 14.89 1.55 0 5,974 41.0 Put 14.20 14.35 15.75 1.47 0 151 42.0 Put 15.15 15.30 15.00 -0.23 0 320 43.0 Put 16.05 16.30 16.57 0.38 0 193 44.0 Put 17.05 17.35 18.20 1.04 0 305 45.0 Put 18.00 18.40 17.70 -0.43 0 832 46.0 Put 19.00 19.20 15.65 -3.45 0 105 47.0 Put 19.95 20.20 17.68 -2.40 0 118 48.0 Put 20.95 21.15 20.25 -0.82 0 93 49.0 Put 21.95 22.20 19.25 -2.80 0 28 50.0 Put 22.95 23.15 24.38 1.35 0 732 51.0 Put 23.85 24.25 21.34 -2.68 0 11 52.0 Put 24.20 25.80 24.61 -0.40 0 149 53.0 Put 25.10 26.85 22.35 -3.65 0 21 54.0 Put 26.75 27.35 20.95 -6.05 0 20 55.0 Put 27.85 28.45 26.29 -1.70 0 752 56.0 Put 28.75 29.25 26.20 -2.78 0 14 57.0 Put 29.75 30.35 21.50 -8.47 0 216 58.0 Put 30.70 31.35 27.10 -3.87 0 1 59.0 Put 31.05 32.20 30.23 -1.73 0 250 60.0 Put 32.80 33.80 31.23 -1.72 0 770 61.0 Put 33.80 34.20 0.00 0.00 0 0 62.0 Put 34.75 35.30 25.60 -9.35 0 157 63.0 Put 35.75 36.55 0.00 0.00 0 0 64.0 Put 36.80 37.15 0.00 0.00 0 0 65.0 Put 37.80 38.80 36.16 -1.78 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 72 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 6.35 6.55 6.75 0.31 0 6 23.0 Call 5.65 5.85 5.75 -0.02 0 13 24.0 Call 5.05 5.20 4.70 -0.43 0 26 25.0 Call 4.45 4.60 4.70 0.15 2 21 26.0 Call 3.95 4.10 3.94 -0.10 0 76 27.0 Call 3.45 3.60 3.50 -0.04 0 58 28.0 Call 3.05 3.20 3.10 -0.03 1 106 29.0 Call 2.68 2.78 2.70 -0.03 2 32 30.0 Call 2.35 2.44 2.37 -0.03 10 347 31.0 Call 2.05 2.17 2.09 -0.02 7 314 32.0 Call 1.79 1.88 1.78 -0.05 0 54 33.0 Call 1.55 1.64 1.61 0.01 3 110 34.0 Call 1.35 1.44 1.39 0.00 1 411 35.0 Call 1.17 1.26 1.25 0.04 0 171 36.0 Call 1.03 1.11 1.31 0.24 0 147 37.0 Call 0.89 0.98 0.92 -0.01 3 279 38.0 Call 0.79 0.87 0.83 0.00 3 661 39.0 Call 0.68 0.78 0.75 0.02 1 272 40.0 Call 0.60 0.67 0.66 0.03 163 1,296 41.0 Call 0.53 0.61 0.56 -0.01 0 1,311 42.0 Call 0.47 0.54 0.49 -0.01 6 359 43.0 Call 0.42 0.48 0.57 0.12 0 100 44.0 Call 0.38 0.44 0.52 0.12 0 114 45.0 Call 0.28 0.40 0.38 0.03 0 5,081 46.0 Call 0.25 0.35 0.33 0.03 1 131 47.0 Call 0.22 0.32 0.39 0.11 0 40 48.0 Call 0.22 0.29 0.32 0.07 0 86 49.0 Call 0.20 0.27 0.29 0.06 0 211 50.0 Call 0.15 0.24 0.21 0.00 21 593 51.0 Call 0.16 0.23 0.28 0.09 0 41 52.0 Call 0.14 0.21 0.20 0.02 57 224 53.0 Call 0.11 0.24 0.18 0.01 0 40 54.0 Call 0.10 0.22 0.21 0.05 0 157 55.0 Call 0.11 0.18 0.15 0.00 2 864 56.0 Call 0.08 0.19 0.14 0.00 0 838 60.0 Call 0.07 0.15 0.10 -0.01 2 6,135 65.0 Call 0.05 0.14 0.07 -0.03 43 715 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.28 1.37 1.36 0.04 14 911 23.0 Put 1.61 1.69 1.68 0.03 0 993 24.0 Put 1.97 2.06 2.21 0.19 0 832 25.0 Put 2.39 2.49 2.66 0.22 7 334 26.0 Put 2.86 2.99 2.91 -0.01 12 122 27.0 Put 3.35 3.50 3.42 0.00 10 41 28.0 Put 3.90 4.10 4.20 0.19 49 229 29.0 Put 4.55 4.70 4.75 0.13 21 140 30.0 Put 5.20 5.40 5.30 0.02 18 443 31.0 Put 5.90 6.10 6.25 0.25 3 75 32.0 Put 6.65 6.80 6.71 -0.01 0 15 33.0 Put 7.40 7.60 7.55 0.07 40 185 34.0 Put 8.20 8.40 8.20 -0.08 0 99 35.0 Put 9.05 9.25 9.23 0.13 1 80 36.0 Put 9.90 10.10 10.00 0.04 2 42 37.0 Put 10.75 11.00 10.70 -0.12 0 31 38.0 Put 11.60 11.85 11.73 0.01 0 82 39.0 Put 12.45 12.70 12.45 -0.17 0 48 40.0 Put 13.40 13.70 13.58 0.06 2 175 41.0 Put 14.35 14.55 15.63 1.17 0 44 42.0 Put 15.20 15.60 15.20 -0.19 0 11 43.0 Put 16.25 16.45 14.60 -1.74 0 26 44.0 Put 17.10 17.35 15.41 -1.88 0 43 45.0 Put 17.80 18.50 16.11 -2.13 0 14 46.0 Put 18.90 19.50 19.12 -0.07 1 41 47.0 Put 20.00 20.40 20.40 0.24 0 38 48.0 Put 21.00 21.35 22.35 1.21 0 2 49.0 Put 21.80 22.40 16.60 -5.52 0 30 50.0 Put 22.65 23.45 18.70 -4.39 0 14 51.0 Put 23.85 24.30 18.50 -5.58 0 14 52.0 Put 24.90 25.30 19.35 -5.71 0 10 53.0 Put 25.80 26.30 20.25 -5.80 0 5 54.0 Put 26.50 27.45 21.10 -5.94 0 27 55.0 Put 27.55 28.35 22.00 -6.03 0 26 56.0 Put 28.40 29.35 23.10 -5.92 0 247 60.0 Put 32.75 33.30 30.90 -2.09 0 6,050 65.0 Put 37.50 38.25 30.50 -7.48 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 86 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.55 14.55 0.00 0.00 0 0 14.0 Call 12.60 13.55 0.00 0.00 0 0 15.0 Call 11.70 12.60 0.00 0.00 0 0 16.0 Call 10.80 11.75 0.00 0.00 0 0 17.0 Call 9.85 10.80 0.00 0.00 0 0 18.0 Call 9.05 10.00 0.00 0.00 0 0 19.0 Call 8.30 9.15 0.00 0.00 0 0 20.0 Call 7.50 8.35 8.10 -0.02 0 25 21.0 Call 7.10 7.60 7.00 -0.38 0 5 22.0 Call 6.55 6.75 6.55 -0.12 13 21 23.0 Call 5.95 6.10 5.65 -0.37 0 10 24.0 Call 5.30 5.50 5.62 0.20 0 47 25.0 Call 4.75 5.00 4.80 -0.06 10 28 26.0 Call 4.25 4.45 4.10 -0.28 0 97 27.0 Call 3.80 4.00 3.90 -0.01 1 48 28.0 Call 3.40 3.55 3.50 0.02 7 63 29.0 Call 3.00 3.25 3.00 -0.11 12 44 30.0 Call 2.68 2.79 2.72 -0.02 1 168 31.0 Call 2.37 2.48 2.41 -0.01 1 214 32.0 Call 2.10 2.20 2.11 -0.04 30 108 33.0 Call 1.86 1.96 1.96 0.05 5 14 34.0 Call 1.64 1.74 1.67 -0.02 0 209 35.0 Call 1.46 1.53 1.51 0.01 54 378 36.0 Call 1.29 1.39 1.35 0.01 70 28 37.0 Call 1.15 1.24 1.14 -0.05 5 59 38.0 Call 1.01 1.10 1.05 0.00 3 235 39.0 Call 0.90 0.98 0.89 -0.05 2 159 40.0 Call 0.80 0.89 1.06 0.22 0 81 41.0 Call 0.71 0.80 0.97 0.22 0 223 42.0 Call 0.62 0.72 0.70 0.03 14 2 43.0 Call 0.56 0.66 0.60 -0.01 1 46 44.0 Call 0.51 0.60 0.56 0.00 5 47 45.0 Call 0.46 0.54 0.49 -0.01 7 107 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.09 0.17 0.15 0.02 0 45 14.0 Put 0.12 0.24 0.22 0.04 0 101 15.0 Put 0.21 0.31 0.27 0.01 0 207 16.0 Put 0.30 0.41 0.37 0.01 0 4 17.0 Put 0.41 0.55 0.54 0.06 0 76 18.0 Put 0.57 0.66 0.65 0.04 30 74 19.0 Put 0.75 0.84 0.90 0.10 4 22 20.0 Put 0.97 1.05 1.04 0.03 287 236 21.0 Put 1.23 1.31 1.35 0.08 20 125 22.0 Put 1.53 1.61 1.61 0.04 1,006 184 23.0 Put 1.87 1.96 1.96 0.05 37 254 24.0 Put 2.27 2.37 2.34 0.02 1 525 25.0 Put 2.71 2.81 2.80 0.04 4 684 26.0 Put 3.15 3.45 3.35 0.07 10 230 27.0 Put 3.70 3.90 3.80 -0.01 259 140 28.0 Put 4.25 4.50 4.70 0.32 0 17 29.0 Put 4.90 5.15 5.04 0.03 4 19 30.0 Put 5.55 5.80 5.85 0.21 0 63 31.0 Put 6.20 6.45 6.90 0.57 0 10 32.0 Put 6.95 7.10 6.95 -0.10 0 14 33.0 Put 7.75 7.95 7.85 0.04 9 16 34.0 Put 8.50 8.65 8.62 0.03 9 48 35.0 Put 9.35 9.50 9.40 0.00 3 32 36.0 Put 10.15 10.30 10.21 -0.03 1 4 37.0 Put 11.00 11.20 11.08 -0.02 1 31 38.0 Put 11.90 12.05 11.75 -0.21 0 17 39.0 Put 12.75 12.95 0.00 0.00 0 0 40.0 Put 13.50 14.10 13.95 0.21 6 25 41.0 Put 14.45 15.30 0.00 0.00 0 0 42.0 Put 15.30 16.20 0.00 0.00 0 0 43.0 Put 16.20 17.15 0.00 0.00 0 0 44.0 Put 17.15 18.10 0.00 0.00 0 0 45.0 Put 18.15 18.85 18.50 0.10 3 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 122 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.60 14.60 0.00 0.00 0 0 14.0 Call 12.70 13.70 0.00 0.00 0 0 15.0 Call 11.85 12.90 11.65 -0.86 0 2 16.0 Call 11.00 11.95 0.00 0.00 0 0 17.0 Call 10.15 11.05 0.00 0.00 0 0 18.0 Call 9.35 10.25 0.00 0.00 0 0 19.0 Call 8.60 9.50 0.00 0.00 0 0 20.0 Call 7.95 8.75 8.47 -0.05 0 1 21.0 Call 7.70 7.95 7.75 -0.08 0 2 22.0 Call 7.05 7.30 7.55 0.36 0 4 23.0 Call 6.50 6.70 6.95 0.36 0 43 24.0 Call 5.95 6.15 6.65 0.56 0 18 25.0 Call 5.45 5.65 6.10 0.50 0 49 26.0 Call 4.95 5.20 5.60 0.50 0 87 27.0 Call 4.50 4.70 4.50 -0.13 28 223 28.0 Call 4.10 4.30 4.25 0.05 0 7 29.0 Call 3.70 3.95 3.81 -0.01 147 6 30.0 Call 3.35 3.60 3.45 -0.03 112 307 31.0 Call 3.05 3.30 3.15 -0.03 5 50 32.0 Call 2.81 2.94 2.88 0.00 1 67 33.0 Call 2.55 2.68 2.99 0.38 0 82 34.0 Call 2.32 2.44 2.63 0.25 0 63 35.0 Call 2.11 2.23 2.19 0.02 9 25 36.0 Call 1.92 2.04 1.96 -0.02 0 14 37.0 Call 1.74 1.83 1.77 -0.02 1 43 38.0 Call 1.59 1.68 1.85 0.21 0 16 39.0 Call 1.46 1.54 1.50 0.01 1 0 40.0 Call 1.29 1.40 1.36 0.01 3 18 41.0 Call 1.19 1.30 1.25 0.00 4 15 42.0 Call 1.09 1.20 1.14 0.00 1 117 43.0 Call 1.00 1.10 1.03 -0.02 1 101 44.0 Call 0.91 1.02 0.94 -0.03 11 87 45.0 Call 0.83 0.95 0.88 -0.01 2 181 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.20 0.30 0.28 0.03 0 154 14.0 Put 0.28 0.41 0.34 0.00 1 10 15.0 Put 0.39 0.51 0.47 0.02 2 71 16.0 Put 0.51 0.70 0.87 0.26 0 40 17.0 Put 0.70 0.82 1.02 0.26 0 131 18.0 Put 0.93 1.02 1.29 0.31 0 10 19.0 Put 1.17 1.25 1.55 0.34 0 10 20.0 Put 1.43 1.53 1.50 0.02 7 16 21.0 Put 1.76 1.84 1.82 0.02 27 50 22.0 Put 2.11 2.20 2.21 0.05 0 13 23.0 Put 2.50 2.60 2.74 0.18 1 38 24.0 Put 2.94 3.30 3.01 -0.06 1 4 25.0 Put 3.40 3.75 3.45 -0.12 0 119 26.0 Put 3.90 4.20 4.65 0.58 0 4 27.0 Put 4.45 4.75 5.20 0.60 0 17 28.0 Put 5.00 5.30 6.00 0.82 0 8 29.0 Put 5.65 5.90 5.76 -0.04 1 74 30.0 Put 6.30 6.55 6.75 0.30 0 3 31.0 Put 7.00 7.20 7.40 0.25 0 24 32.0 Put 7.70 7.90 0.00 0.00 0 0 33.0 Put 8.45 8.65 8.75 0.16 0 37 34.0 Put 9.25 9.45 10.35 0.99 0 2 35.0 Put 10.00 10.20 10.10 -0.05 19 29 36.0 Put 10.85 11.00 11.80 0.85 0 2 37.0 Put 11.65 11.85 12.70 0.94 0 10 38.0 Put 12.50 12.70 14.01 1.40 0 3 39.0 Put 13.35 13.50 13.36 -0.11 2 5 40.0 Put 14.20 14.40 15.23 0.90 0 2 41.0 Put 15.10 15.35 0.00 0.00 0 0 42.0 Put 16.00 16.20 0.00 0.00 0 0 43.0 Put 16.90 17.10 0.00 0.00 0 0 44.0 Put 17.65 18.55 0.00 0.00 0 0 45.0 Put 18.55 19.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 150 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.70 14.85 13.28 -1.13 0 6 14.0 Call 13.35 13.70 0.00 0.00 0 0 15.0 Call 11.95 13.10 0.00 0.00 0 0 16.0 Call 11.10 12.10 12.44 0.62 0 11 17.0 Call 10.35 11.25 0.00 0.00 0 0 18.0 Call 9.60 10.55 13.00 2.74 0 3 19.0 Call 8.85 9.75 9.30 -0.22 0 15 20.0 Call 8.55 9.10 8.80 -0.02 1 94 21.0 Call 7.95 8.25 7.90 -0.28 0 32 22.0 Call 7.40 7.65 7.10 -0.45 0 14 23.0 Call 6.70 7.10 7.00 0.01 1 28 24.0 Call 6.15 6.55 6.25 -0.22 0 137 25.0 Call 5.70 6.05 6.35 0.40 0 455 26.0 Call 5.20 5.65 5.45 -0.06 9 267 27.0 Call 5.00 5.20 5.05 -0.01 11 59 28.0 Call 4.40 4.80 4.41 -0.21 0 89 29.0 Call 3.90 4.40 4.22 0.04 1 95 30.0 Call 3.75 4.05 3.90 0.04 25 801 31.0 Call 3.30 3.75 3.49 -0.06 1 41 32.0 Call 3.00 3.45 3.20 -0.07 0 170 33.0 Call 2.96 3.20 3.00 -0.04 0 299 34.0 Call 2.69 2.90 2.99 0.18 0 192 35.0 Call 2.50 2.68 2.60 0.01 12 746 36.0 Call 2.30 2.46 2.35 -0.03 0 82 37.0 Call 2.12 2.28 2.13 -0.07 0 198 38.0 Call 1.95 2.11 2.10 0.07 52 190 39.0 Call 1.79 1.95 1.85 -0.02 2 171 40.0 Call 1.64 1.81 1.80 0.08 60 607 41.0 Call 1.50 1.69 1.64 0.05 0 85 42.0 Call 1.40 1.57 1.76 0.27 0 965 43.0 Call 1.33 1.46 1.35 -0.04 1 123 44.0 Call 1.23 1.36 1.31 0.02 0 235 45.0 Call 1.11 1.27 1.21 0.01 1 271 46.0 Call 1.06 1.19 1.39 0.27 0 39 47.0 Call 0.96 1.11 1.04 0.00 1 19 48.0 Call 0.91 1.04 0.97 0.00 0 352 49.0 Call 0.85 0.98 0.96 0.05 1 41 50.0 Call 0.79 0.92 0.86 0.00 2 1,662 51.0 Call 0.74 0.87 1.96 1.15 0 12 52.0 Call 0.69 0.82 1.00 0.25 0 128 53.0 Call 0.65 0.77 0.77 0.06 0 618 54.0 Call 0.61 0.74 0.66 -0.01 0 124 55.0 Call 0.57 0.70 0.68 0.04 0 305 56.0 Call 0.54 0.66 0.63 0.03 0 82 57.0 Call 0.50 0.63 0.65 0.09 0 92 58.0 Call 0.48 0.59 0.57 0.04 0 39 59.0 Call 0.39 0.56 0.64 0.15 0 48 60.0 Call 0.38 0.53 0.54 0.08 0 680 61.0 Call 0.36 0.51 0.57 0.14 0 107 62.0 Call 0.33 0.48 0.48 0.07 0 110 63.0 Call 0.31 0.48 0.48 0.09 0 254 64.0 Call 0.29 0.45 0.45 0.06 0 66 65.0 Call 0.35 0.44 0.39 0.01 77 2,588 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.26 0.46 0.40 0.04 0 29 14.0 Put 0.40 0.56 0.48 0.00 0 12 15.0 Put 0.53 0.72 0.69 0.06 0 228 16.0 Put 0.73 0.86 1.05 0.25 0 91 17.0 Put 0.93 1.05 1.00 0.01 2 174 18.0 Put 1.19 1.29 1.25 0.01 0 89 19.0 Put 1.46 1.56 1.62 0.11 0 179 20.0 Put 1.75 1.87 1.84 0.03 151 1,189 21.0 Put 2.12 2.22 2.25 0.08 1 547 22.0 Put 2.48 2.61 2.65 0.10 1 61 23.0 Put 2.92 3.05 3.28 0.29 0 903 24.0 Put 3.35 3.60 3.43 -0.04 12 100 25.0 Put 3.85 4.05 4.01 0.06 62 261 26.0 Put 4.35 4.60 4.60 0.09 10 324 27.0 Put 4.90 5.20 5.10 0.04 2 464 28.0 Put 5.50 5.80 5.98 0.36 0 137 29.0 Put 6.15 6.40 6.25 0.07 9 443 30.0 Put 6.75 7.15 7.33 0.47 0 825 31.0 Put 7.45 7.75 8.00 0.45 0 132 32.0 Put 8.15 8.45 9.00 0.73 0 83 33.0 Put 8.90 9.15 9.26 0.22 0 277 34.0 Put 9.65 9.95 10.65 0.83 0 57 35.0 Put 10.45 10.70 10.85 0.26 0 278 36.0 Put 11.25 11.50 11.65 0.27 0 140 37.0 Put 12.10 12.30 12.30 0.10 131 269 38.0 Put 12.90 13.15 12.80 -0.23 0 135 39.0 Put 13.75 14.00 12.70 -1.17 0 29 40.0 Put 14.60 14.85 14.85 0.13 1 442 41.0 Put 15.45 15.75 15.95 0.36 0 46 42.0 Put 16.35 16.75 17.35 0.87 0 32 43.0 Put 17.25 17.75 17.25 -0.14 1 37 44.0 Put 18.15 18.60 16.79 -1.50 0 205 45.0 Put 19.05 19.55 19.17 -0.02 0 81 46.0 Put 19.95 20.80 21.00 0.89 0 1 47.0 Put 20.75 21.70 21.40 0.37 0 12 48.0 Put 21.70 22.60 22.20 0.23 0 1 49.0 Put 22.65 23.45 0.00 0.00 0 0 50.0 Put 23.60 24.40 23.10 -0.74 0 601 51.0 Put 24.45 25.35 25.05 0.26 0 110 52.0 Put 25.45 26.30 24.10 -1.64 0 50 53.0 Put 26.35 27.35 20.70 -6.00 0 1 54.0 Put 27.35 28.25 0.00 0.00 0 0 55.0 Put 28.35 29.20 25.95 -2.67 0 1 56.0 Put 29.25 30.25 0.00 0.00 0 0 57.0 Put 30.25 31.15 0.00 0.00 0 0 58.0 Put 31.15 32.10 30.45 -1.06 0 3 59.0 Put 32.20 33.15 33.00 0.53 0 10 60.0 Put 33.15 34.10 31.37 -2.07 0 41 61.0 Put 34.05 35.10 0.00 0.00 0 0 62.0 Put 34.95 36.00 35.89 0.50 0 5 63.0 Put 36.10 37.00 32.15 -4.22 0 9 64.0 Put 37.05 38.00 0.00 0.00 0 0 65.0 Put 37.90 39.00 38.63 0.27 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 163 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 7.00 8.00 7.07 -0.55 0 21 23.0 Call 6.95 7.20 7.10 0.02 5 18 24.0 Call 6.40 6.70 6.56 -0.05 0 11 25.0 Call 6.00 6.20 6.25 0.10 0 6 26.0 Call 5.35 5.75 5.45 -0.23 0 71 27.0 Call 4.85 5.40 5.22 0.01 2 148 28.0 Call 4.60 4.95 4.80 0.01 1 49 29.0 Call 4.25 4.60 4.95 0.54 0 15 30.0 Call 3.80 4.25 4.08 0.04 5 318 31.0 Call 3.35 3.90 3.35 -0.32 0 19 32.0 Call 3.35 3.65 3.76 0.31 0 133 33.0 Call 3.00 3.40 3.60 0.38 0 100 34.0 Call 2.82 3.15 3.05 0.05 0 144 35.0 Call 2.61 3.05 2.79 0.02 21 222 36.0 Call 2.41 2.65 2.32 -0.22 0 52 37.0 Call 2.21 2.47 2.40 0.06 0 65 38.0 Call 2.04 2.30 2.15 -0.02 20 53 39.0 Call 1.90 2.13 2.00 -0.02 0 50 40.0 Call 1.79 1.99 2.12 0.23 0 346 41.0 Call 1.65 1.86 1.74 -0.02 0 117 42.0 Call 1.53 1.74 3.45 1.82 0 42 43.0 Call 1.42 1.62 2.42 0.90 0 58 44.0 Call 1.32 1.52 2.30 0.88 0 51 45.0 Call 1.23 1.42 1.68 0.35 0 174 46.0 Call 1.15 1.34 1.10 -0.14 0 43 47.0 Call 1.07 1.26 1.49 0.33 0 53 48.0 Call 0.99 1.17 1.03 -0.05 0 452 49.0 Call 0.92 1.13 1.34 0.32 0 12 50.0 Call 0.86 1.06 0.95 -0.01 0 360 51.0 Call 0.80 1.01 1.21 0.31 0 2 52.0 Call 0.75 0.95 1.29 0.44 0 68 53.0 Call 0.70 0.90 0.94 0.14 0 46 54.0 Call 0.66 0.85 1.03 0.28 0 14 55.0 Call 0.62 0.81 0.89 0.17 0 281 56.0 Call 0.58 0.77 0.78 0.10 0 80 60.0 Call 0.47 0.64 0.46 -0.09 1 379 65.0 Call 0.35 0.52 0.48 0.05 20 2,635 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.59 2.82 2.70 0.00 0 25 23.0 Put 3.00 3.25 3.75 0.58 0 22 24.0 Put 3.40 4.30 3.73 0.02 0 9 25.0 Put 3.85 4.70 4.85 0.61 0 15 26.0 Put 4.50 5.15 5.45 0.67 0 282 27.0 Put 5.05 5.40 5.41 0.10 10 9 28.0 Put 5.65 6.10 6.65 0.76 0 132 29.0 Put 6.30 6.60 7.30 0.79 0 228 30.0 Put 6.85 7.30 7.10 -0.04 0 30 31.0 Put 7.60 7.95 7.90 0.13 0 49 32.0 Put 8.35 8.75 9.45 0.90 0 150 33.0 Put 9.10 9.35 10.09 0.77 0 90 34.0 Put 9.85 10.15 11.00 0.90 0 56 35.0 Put 10.65 10.90 12.35 1.48 0 33 36.0 Put 11.45 11.70 10.64 -1.01 0 15 37.0 Put 12.25 12.50 12.00 -0.44 0 310 38.0 Put 13.05 13.30 12.13 -1.14 0 32 39.0 Put 13.90 14.20 14.33 0.21 0 27 40.0 Put 14.75 15.00 15.90 0.91 0 17 41.0 Put 15.60 15.90 15.95 0.09 7 13 42.0 Put 16.50 17.20 0.00 0.00 0 0 43.0 Put 17.40 17.90 12.80 -4.82 0 2 44.0 Put 18.30 18.80 17.75 -0.77 0 3 45.0 Put 19.20 19.60 18.20 -1.22 0 2 46.0 Put 20.10 20.50 0.00 0.00 0 0 47.0 Put 21.00 21.45 0.00 0.00 0 0 48.0 Put 21.00 22.85 20.85 -1.33 0 1 49.0 Put 21.95 23.90 0.00 0.00 0 0 50.0 Put 23.05 24.80 18.55 -5.50 0 2 51.0 Put 23.80 25.75 0.00 0.00 0 0 52.0 Put 24.75 26.65 0.00 0.00 0 0 53.0 Put 25.70 27.60 0.00 0.00 0 0 54.0 Put 26.65 28.50 0.00 0.00 0 0 55.0 Put 27.70 29.45 26.90 -1.90 0 2 56.0 Put 29.05 30.40 27.80 -1.96 0 622 60.0 Put 32.85 35.50 29.20 -4.44 0 18 65.0 Put 37.70 40.15 32.20 -6.31 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 255 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.00 9.05 8.75 -0.06 0 29 23.0 Call 8.00 8.40 12.05 3.77 0 43 24.0 Call 7.55 7.90 7.89 0.11 0 73 25.0 Call 7.05 7.45 7.05 -0.23 0 167 26.0 Call 6.60 7.05 6.45 -0.40 0 51 27.0 Call 6.25 6.70 6.35 -0.12 1 51 28.0 Call 5.90 6.30 6.06 -0.04 2 7 29.0 Call 5.50 5.95 5.90 0.14 0 49 30.0 Call 5.30 5.65 5.22 -0.21 0 131 31.0 Call 4.80 5.35 6.83 1.73 0 18 32.0 Call 4.50 5.05 5.25 0.47 0 23 33.0 Call 4.10 4.80 4.68 0.23 0 197 34.0 Call 3.75 4.50 4.60 0.47 0 55 35.0 Call 3.50 4.25 3.80 -0.08 0 59 36.0 Call 3.30 4.05 3.65 -0.04 0 14 37.0 Call 3.15 3.80 3.85 0.31 0 35 38.0 Call 3.20 3.65 3.69 0.31 0 35 39.0 Call 3.00 3.50 3.60 0.37 0 38 40.0 Call 2.89 3.25 3.25 0.18 2 82 41.0 Call 2.73 3.10 3.00 0.08 0 551 42.0 Call 2.54 2.96 3.12 0.36 0 48 43.0 Call 2.41 2.78 2.80 0.19 0 164 44.0 Call 2.36 2.64 2.50 0.01 0 92 45.0 Call 2.24 2.51 2.33 -0.05 0 129 46.0 Call 2.12 2.40 4.00 1.74 0 4 47.0 Call 2.02 2.29 2.92 0.77 0 31 48.0 Call 1.89 2.19 2.13 0.09 0 5 49.0 Call 1.76 2.10 7.80 5.87 0 4 50.0 Call 1.68 2.01 1.74 -0.12 0 114 51.0 Call 1.66 1.93 1.71 -0.07 0 62 52.0 Call 1.58 1.83 1.97 0.26 0 70 53.0 Call 1.50 1.78 2.69 1.05 0 23 54.0 Call 1.42 1.71 0.00 0.00 0 0 55.0 Call 1.33 1.64 2.11 0.62 0 28 56.0 Call 1.27 1.58 1.45 0.04 0 153 60.0 Call 0.74 1.35 1.15 0.03 5 41 65.0 Call 0.85 1.40 1.20 0.32 0 2,380 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 3.70 4.30 4.48 0.48 0 91 23.0 Put 4.25 4.70 4.90 0.43 0 29 24.0 Put 4.75 5.20 5.40 0.43 0 32 25.0 Put 5.25 5.70 5.55 0.08 0 26 26.0 Put 5.80 6.30 6.55 0.50 0 11 27.0 Put 6.40 6.90 6.30 -0.37 0 1 28.0 Put 7.10 7.55 7.35 0.05 0 171 29.0 Put 7.70 8.20 8.68 0.72 0 11 30.0 Put 8.30 8.85 8.27 -0.36 0 179 31.0 Put 9.00 9.55 8.55 -0.75 0 31 32.0 Put 9.70 10.20 10.87 0.89 0 233 33.0 Put 10.45 10.95 10.94 0.29 0 123 34.0 Put 11.15 11.65 11.64 0.32 0 19 35.0 Put 11.90 12.35 11.65 -0.42 0 64 36.0 Put 12.75 13.10 11.94 -0.95 0 10 37.0 Put 13.45 14.05 14.63 0.90 0 16 38.0 Put 14.35 14.70 13.93 -0.64 0 22 39.0 Put 15.10 15.65 14.70 -0.72 0 30 40.0 Put 16.00 16.45 16.82 0.56 0 112 41.0 Put 16.85 17.20 17.05 -0.05 0 4 42.0 Put 17.70 18.15 19.20 1.25 0 221 43.0 Put 18.55 19.00 18.65 -0.14 0 20 44.0 Put 19.45 19.75 19.65 -0.02 0 1 45.0 Put 20.30 20.70 21.77 1.21 0 38 46.0 Put 21.20 21.60 21.40 -0.04 0 23 47.0 Put 22.05 22.50 22.25 -0.08 0 7 48.0 Put 22.95 23.40 23.05 -0.16 0 1 49.0 Put 23.85 24.35 0.00 0.00 0 0 50.0 Put 24.80 25.15 26.30 1.27 0 1,185 51.0 Put 25.70 26.05 0.00 0.00 0 0 52.0 Put 26.60 27.10 26.60 -0.27 0 2 53.0 Put 27.55 27.85 0.00 0.00 0 0 54.0 Put 28.45 28.95 0.00 0.00 0 0 55.0 Put 29.40 29.85 29.55 -0.10 0 28 56.0 Put 30.35 30.75 29.35 -1.22 0 1 60.0 Put 33.35 35.95 34.50 0.24 0 609 65.0 Put 37.70 40.60 38.50 -0.51 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 346 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.65 9.95 0.00 0.00 0 0 23.0 Call 8.85 9.30 8.15 -1.15 0 4 24.0 Call 8.40 8.90 8.60 -0.18 0 2 25.0 Call 7.95 8.45 8.15 -0.12 0 14 26.0 Call 7.50 8.05 7.85 0.00 3 20 27.0 Call 7.15 7.70 7.20 -0.23 0 19 28.0 Call 6.75 7.35 6.93 -0.13 0 17 29.0 Call 6.45 7.00 6.85 0.14 0 6 30.0 Call 5.90 6.70 6.05 -0.32 0 17 31.0 Call 5.80 6.40 6.15 0.12 0 3 32.0 Call 5.25 6.05 5.45 -0.25 0 5 33.0 Call 4.95 5.80 6.20 0.84 0 2 34.0 Call 4.45 5.55 0.00 0.00 0 0 35.0 Call 4.35 5.20 5.16 0.38 0 172 36.0 Call 4.00 5.00 4.90 0.34 0 2 37.0 Call 4.05 4.90 4.66 0.25 0 7 38.0 Call 3.80 4.60 4.26 0.00 0 95 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 4.70 5.55 4.90 -0.20 0 16 23.0 Put 5.30 6.00 5.90 0.45 0 1 24.0 Put 5.75 6.25 6.20 0.26 0 3 25.0 Put 5.95 6.80 7.05 0.63 0 3 26.0 Put 6.55 7.45 7.10 0.10 0 1 27.0 Put 7.15 8.00 7.75 0.17 0 22 28.0 Put 7.75 8.65 8.20 -0.01 0 2 29.0 Put 8.40 9.30 9.49 0.63 0 11 30.0 Put 9.20 10.10 10.45 0.94 0 4 31.0 Put 9.85 10.70 0.00 0.00 0 0 32.0 Put 10.55 11.45 11.92 1.08 0 1 33.0 Put 11.45 12.10 0.00 0.00 0 0 34.0 Put 12.15 12.90 0.00 0.00 0 0 35.0 Put 12.85 13.55 13.70 0.79 0 25 36.0 Put 13.65 14.30 14.09 0.41 25 40 37.0 Put 14.50 15.10 14.80 0.26 0 46 38.0 Put 15.05 16.30 15.55 0.16 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 367 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.65 15.80 14.90 -0.17 10 10 14.0 Call 13.40 14.80 0.00 0.00 0 0 15.0 Call 13.00 14.00 13.35 -0.38 0 16 16.0 Call 12.30 13.35 13.00 -0.07 0 73 17.0 Call 11.70 12.70 12.00 -0.48 0 21 18.0 Call 11.35 12.10 10.97 -0.92 0 136 19.0 Call 10.90 11.40 11.55 0.25 0 55 20.0 Call 10.40 10.85 10.40 -0.32 10 520 21.0 Call 9.95 10.35 9.80 -0.43 0 103 22.0 Call 9.40 9.85 9.50 -0.24 0 46 23.0 Call 9.00 9.40 9.80 0.47 0 56 24.0 Call 8.50 8.95 8.50 -0.42 0 7 25.0 Call 8.10 8.60 8.20 -0.31 1 440 26.0 Call 7.70 8.25 8.35 0.25 0 180 27.0 Call 7.40 7.95 7.57 -0.12 5 94 28.0 Call 7.00 7.50 7.20 -0.08 2 420 29.0 Call 6.75 7.20 7.00 0.05 0 8 30.0 Call 6.35 6.85 6.63 0.01 43 1,380 31.0 Call 5.95 6.65 6.00 -0.30 0 413 32.0 Call 5.70 6.30 6.02 0.00 0 190 33.0 Call 5.50 6.05 5.63 -0.13 3 84 34.0 Call 5.25 5.80 5.33 -0.17 0 46 35.0 Call 4.95 5.50 5.29 0.05 9 465 36.0 Call 4.55 5.25 5.40 0.43 0 126 37.0 Call 4.50 5.05 4.72 0.00 2 82 38.0 Call 4.00 4.85 5.01 0.54 0 134 39.0 Call 3.95 4.65 4.85 0.55 0 101 40.0 Call 4.00 4.30 4.20 0.06 2 1,177 41.0 Call 3.55 4.35 3.85 -0.12 0 167 42.0 Call 3.35 4.10 3.90 0.10 0 208 43.0 Call 3.45 3.95 3.75 0.06 0 560 44.0 Call 3.40 3.80 3.40 -0.17 2 1,863 45.0 Call 3.15 3.75 3.50 0.04 8 3,463 46.0 Call 3.10 3.50 7.25 3.91 0 24 47.0 Call 3.00 3.50 3.00 -0.23 0 45 48.0 Call 2.84 3.40 3.00 -0.11 1 502 49.0 Call 2.72 3.40 2.96 -0.03 0 28 50.0 Call 2.68 3.05 2.86 -0.02 1 997 51.0 Call 2.54 3.05 2.75 -0.01 0 113 52.0 Call 2.45 2.78 2.95 0.30 0 6 53.0 Call 2.38 2.69 2.60 0.06 0 17 54.0 Call 2.23 2.60 4.25 1.82 0 63 55.0 Call 2.16 2.56 2.38 0.02 8 188 56.0 Call 2.12 2.47 4.75 2.46 0 11 57.0 Call 2.07 2.38 0.00 0.00 0 0 58.0 Call 1.92 2.32 3.30 1.16 0 84 59.0 Call 1.94 2.26 2.03 -0.04 10 2 60.0 Call 1.85 2.14 1.95 -0.05 0 1,735 61.0 Call 1.78 2.07 3.68 1.75 0 4 62.0 Call 1.68 2.01 4.70 2.84 0 6 63.0 Call 1.63 1.97 2.92 1.13 0 143 64.0 Call 1.52 1.90 3.80 2.08 0 8 65.0 Call 1.55 1.88 1.89 0.17 11 3,412 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 1.15 1.58 1.25 -0.12 1 526 14.0 Put 1.58 1.82 1.63 -0.08 0 15 15.0 Put 2.00 2.15 2.10 0.03 2 307 16.0 Put 2.23 2.51 2.41 -0.01 0 217 17.0 Put 2.59 3.45 2.78 -0.06 0 8 18.0 Put 3.00 3.50 3.20 -0.06 0 39 19.0 Put 3.45 4.10 3.61 -0.07 0 214 20.0 Put 3.85 4.20 4.14 0.04 42 818 21.0 Put 4.35 5.10 4.60 -0.02 0 447 22.0 Put 4.85 5.25 5.19 0.06 34 321 23.0 Put 5.45 6.05 5.60 -0.13 0 9 24.0 Put 6.05 6.75 6.05 -0.27 0 84 25.0 Put 6.50 7.45 6.85 -0.06 0 209 26.0 Put 7.15 7.80 7.55 0.05 3 35 27.0 Put 7.90 8.20 8.11 0.02 7 147 28.0 Put 8.35 9.00 8.63 -0.05 0 158 29.0 Put 9.15 9.60 8.60 -0.75 0 38 30.0 Put 9.70 10.25 10.10 0.08 31 514 31.0 Put 10.40 10.95 10.84 0.14 0 97 32.0 Put 11.25 11.65 11.50 0.08 3 116 33.0 Put 11.85 12.35 12.00 -0.15 4 21 34.0 Put 12.65 13.10 12.94 0.05 5 9 35.0 Put 13.25 13.95 13.62 -0.01 1 161 36.0 Put 14.10 14.70 13.60 -0.76 0 31 37.0 Put 15.00 15.40 15.43 0.32 0 18 38.0 Put 15.80 16.20 16.35 0.50 0 839 39.0 Put 16.60 17.00 17.03 0.35 0 12 40.0 Put 17.35 17.90 17.32 -0.19 0 282 41.0 Put 18.20 18.75 19.87 1.53 0 25 42.0 Put 18.90 19.70 15.90 -3.27 0 104 43.0 Put 19.90 20.50 21.50 1.45 0 8 44.0 Put 20.70 21.35 22.10 1.17 0 155 45.0 Put 21.55 22.15 23.20 1.38 0 235 46.0 Put 22.40 23.05 22.97 0.27 0 3 47.0 Put 23.30 23.95 23.74 0.16 3 0 48.0 Put 24.20 24.70 0.00 0.00 0 0 49.0 Put 25.05 25.65 25.10 -0.24 0 12 50.0 Put 25.95 26.60 24.98 -1.24 0 74 51.0 Put 26.80 27.35 0.00 0.00 0 0 52.0 Put 27.75 28.65 27.80 -0.18 0 36 53.0 Put 28.65 29.05 0.00 0.00 0 0 54.0 Put 29.40 30.20 0.00 0.00 0 0 55.0 Put 30.45 30.95 0.00 0.00 0 0 56.0 Put 29.90 32.30 27.30 -4.31 0 1 57.0 Put 30.80 33.10 32.40 -0.13 0 10 58.0 Put 31.65 34.10 0.00 0.00 0 0 59.0 Put 32.60 34.95 34.20 -0.18 0 5 60.0 Put 35.05 35.55 35.47 0.17 3 1,729 61.0 Put 36.00 36.45 36.35 0.12 7 484 62.0 Put 36.90 37.30 33.19 -3.96 0 288 63.0 Put 37.85 38.30 0.00 0.00 0 0 64.0 Put 37.25 39.30 0.00 0.00 0 0 65.0 Put 38.25 40.60 39.95 -0.05 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 731 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.60 15.65 14.63 -0.34 20 54 16.0 Call 13.55 14.90 14.65 0.20 0 144 17.0 Call 12.80 14.55 16.80 2.87 0 6 18.0 Call 12.15 14.15 16.45 3.03 0 5 19.0 Call 11.35 13.55 18.00 5.09 0 1 20.0 Call 11.85 13.50 12.35 -0.05 4 787 21.0 Call 11.00 12.85 12.75 0.81 0 211 22.0 Call 11.15 12.45 11.30 -0.31 1 25 23.0 Call 9.75 12.30 11.30 0.03 0 31 24.0 Call 9.40 11.90 11.03 0.09 0 7 25.0 Call 10.45 11.70 10.15 -0.46 3 1,192 26.0 Call 8.75 11.05 10.62 0.25 0 71 27.0 Call 9.35 10.65 10.30 0.18 21 47 28.0 Call 8.40 10.40 9.80 -0.08 26 126 29.0 Call 8.10 10.20 9.80 0.17 0 343 30.0 Call 8.45 9.85 8.75 -0.64 2 947 31.0 Call 9.15 9.45 9.55 0.40 0 379 32.0 Call 7.30 9.25 8.40 -0.51 0 123 33.0 Call 7.10 9.10 8.79 0.12 0 85 34.0 Call 6.85 9.00 8.00 -0.43 0 52 35.0 Call 7.55 8.45 9.04 0.85 0 372 36.0 Call 7.30 9.00 9.95 2.00 0 45 37.0 Call 7.10 8.35 8.04 0.33 38 94 38.0 Call 6.05 8.45 7.50 0.03 0 117 39.0 Call 5.85 7.90 8.75 1.52 0 64 40.0 Call 5.75 8.00 7.35 0.30 0 1,120 41.0 Call 5.55 7.80 6.56 -0.31 0 41 42.0 Call 6.50 7.00 7.00 0.31 0 270 43.0 Call 5.95 7.40 6.40 -0.11 0 498 44.0 Call 4.85 6.95 7.85 1.51 0 60 45.0 Call 5.95 6.80 7.00 0.84 0 452 46.0 Call 4.35 7.15 6.24 0.26 0 40 47.0 Call 4.30 6.55 7.00 1.20 0 14 48.0 Call 4.40 6.40 5.94 0.31 0 18 49.0 Call 4.05 6.50 21.76 16.22 0 8 50.0 Call 5.30 6.10 5.65 0.19 5 311 51.0 Call 3.90 6.25 15.00 9.62 0 26 52.0 Call 3.80 5.90 7.20 1.90 0 4 53.0 Call 3.50 5.75 15.50 10.27 0 1 54.0 Call 3.55 5.75 0.00 0.00 0 0 55.0 Call 4.95 5.65 5.14 0.07 0 116 56.0 Call 3.45 5.50 5.60 0.61 0 56 57.0 Call 3.30 5.65 8.00 3.08 0 4 58.0 Call 4.55 5.45 5.05 0.21 0 24 59.0 Call 4.55 5.15 6.03 1.27 0 13 60.0 Call 4.50 5.05 4.35 -0.34 10 861 61.0 Call 3.05 5.10 5.59 0.98 0 9 62.0 Call 4.30 4.95 4.81 0.28 0 113 63.0 Call 4.25 4.65 4.65 0.19 6 260 64.0 Call 4.00 4.65 3.75 -0.63 0 48 65.0 Call 4.10 4.45 4.45 0.15 20 4,445 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.00 4.15 4.58 0.74 0 1 16.0 Put 4.20 4.65 4.20 -0.14 2 132 17.0 Put 4.55 5.15 5.20 0.36 0 17 18.0 Put 5.10 5.70 5.40 0.06 0 16 19.0 Put 4.65 6.25 5.85 0.01 0 2 20.0 Put 5.85 6.80 7.41 1.08 0 144 21.0 Put 5.75 7.75 7.35 0.47 0 121 22.0 Put 7.00 8.25 6.20 -1.34 0 13 23.0 Put 7.20 9.00 8.90 0.69 0 17 24.0 Put 8.10 9.95 9.75 0.87 0 8 25.0 Put 8.30 10.20 9.75 0.21 2 1,542 26.0 Put 9.00 11.00 10.77 0.48 0 23 27.0 Put 10.00 11.50 10.80 -0.25 0 5 28.0 Put 10.70 12.30 11.60 -0.20 0 4 29.0 Put 11.35 12.95 12.75 0.20 0 30 30.0 Put 12.10 13.65 14.10 0.80 0 121 31.0 Put 12.75 14.40 13.60 -0.45 0 1 32.0 Put 13.75 15.10 14.39 -0.42 10 0 33.0 Put 14.35 15.95 0.00 0.00 0 0 34.0 Put 15.10 16.85 15.90 -0.41 0 5 35.0 Put 16.50 17.50 17.00 -0.06 1 65 36.0 Put 16.45 18.25 17.33 -0.49 20 0 37.0 Put 18.35 19.15 18.27 -0.30 0 13 38.0 Put 18.00 20.05 20.00 0.68 0 13 39.0 Put 18.80 21.50 20.60 0.53 0 25 40.0 Put 19.60 21.90 20.00 -0.89 0 906 41.0 Put 20.45 22.50 18.80 -2.90 0 21 42.0 Put 21.25 23.25 23.45 0.94 0 271 43.0 Put 22.10 24.05 21.00 -2.32 0 19 44.0 Put 22.95 24.90 24.79 0.65 0 40 45.0 Put 23.75 25.70 25.30 0.35 0 11 46.0 Put 24.60 26.95 0.00 0.00 0 0 47.0 Put 25.45 27.40 26.00 -0.58 0 9 48.0 Put 26.35 28.25 0.00 0.00 0 0 49.0 Put 27.05 29.15 0.00 0.00 0 0 50.0 Put 27.90 30.00 29.60 0.39 0 48 51.0 Put 28.70 30.80 0.00 0.00 0 0 52.0 Put 29.60 31.85 0.00 0.00 0 0 53.0 Put 30.50 32.65 0.00 0.00 0 0 54.0 Put 30.90 33.60 0.00 0.00 0 0 55.0 Put 32.15 34.50 33.90 0.13 0 1 56.0 Put 32.70 35.65 34.60 -0.09 0 4 57.0 Put 33.80 36.30 0.00 0.00 0 0 58.0 Put 34.50 37.20 36.59 0.07 0 8 59.0 Put 35.40 38.05 0.00 0.00 0 0 60.0 Put 36.65 38.75 37.69 -0.66 0 385 61.0 Put 37.60 39.65 0.00 0.00 0 0 62.0 Put 38.05 40.80 40.25 0.07 0 9 63.0 Put 39.00 42.55 41.10 0.01 0 4 64.0 Put 40.45 43.45 0.00 0.00 0 0 65.0 Put 40.80 44.40 41.00 -1.92 0 218 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 19, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 26.00 26.30 26.28 0.00 0.00 100X100 0.00 0.00 224 Wed Jan 19 2022 5:39:56 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 21 2022 2 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 10.20 10.35 14.75 3.56 0 2 17.0 Call 9.20 9.35 12.09 1.89 0 10 18.0 Call 8.20 8.35 9.05 -0.15 0 3 19.0 Call 7.20 7.35 6.12 -2.09 0 32 20.0 Call 6.25 6.35 6.05 -1.16 8 140 21.0 Call 5.25 5.40 5.33 -0.89 0 2 22.0 Call 4.25 4.40 3.95 -1.28 2 2 22.5 Call 3.50 4.05 4.00 -0.74 0 34 23.0 Call 3.25 3.40 3.15 -1.10 3 29 24.0 Call 2.32 2.46 2.40 -0.89 3 49 25.0 Call 1.45 1.55 1.48 -0.91 85 915 26.0 Call 0.75 0.80 0.75 -0.82 1,354 243 27.0 Call 0.32 0.33 0.31 -0.61 1,079 1,776 27.5 Call 0.19 0.23 0.20 0.00 539 0 28.0 Call 0.12 0.15 0.13 -0.36 1,206 3,265 28.5 Call 0.08 0.10 0.09 0.00 198 0 29.0 Call 0.06 0.07 0.07 -0.18 922 3,258 29.5 Call 0.04 0.05 0.05 0.00 16 0 30.0 Call 0.03 0.04 0.03 -0.09 421 2,519 30.5 Call 0.01 0.03 0.02 0.00 1 0 31.0 Call 0.01 0.02 0.02 -0.05 106 2,192 31.5 Call 0.01 0.02 0.02 -0.03 9 249 32.0 Call 0.00 0.01 0.01 -0.03 37 1,368 32.5 Call 0.00 0.02 0.01 -0.02 23 95 33.0 Call 0.00 0.02 0.01 -0.01 55 684 33.5 Call 0.00 0.02 0.01 -0.01 1 356 34.0 Call 0.00 0.02 0.01 -0.01 22 3,017 34.5 Call 0.00 0.03 0.02 0.00 1 79 35.0 Call 0.00 0.01 0.01 -0.01 15 1,983 36.0 Call 0.00 0.01 0.02 0.01 0 611 37.0 Call 0.00 0.01 0.02 0.01 0 1,657 38.0 Call 0.00 0.01 0.01 0.00 10 908 39.0 Call 0.00 0.02 0.02 0.01 0 1,974 40.0 Call 0.00 0.01 0.01 0.00 17 3,062 41.0 Call 0.00 0.02 0.02 0.02 0 883 42.0 Call 0.00 0.01 0.01 0.01 1 467 43.0 Call 0.00 0.02 0.02 0.02 2 406 44.0 Call 0.00 0.01 0.01 0.01 8 345 45.0 Call 0.00 0.01 0.02 0.02 49 3,281 46.0 Call 0.00 0.01 0.01 0.01 0 604 47.0 Call 0.00 0.02 0.01 0.01 0 421 48.0 Call 0.00 0.02 0.02 0.02 0 260 49.0 Call 0.00 0.02 0.03 0.03 0 314 50.0 Call 0.00 0.01 0.01 0.01 0 1,110 55.0 Call 0.00 0.01 0.01 0.01 7 3,682 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.01 0.01 0.00 3 2,136 17.0 Put 0.00 0.02 0.01 0.00 8 425 18.0 Put 0.00 0.03 0.02 0.00 0 137 19.0 Put 0.00 0.02 0.01 -0.01 11 578 20.0 Put 0.01 0.02 0.01 -0.01 169 5,079 21.0 Put 0.01 0.03 0.03 0.00 131 240 22.0 Put 0.03 0.04 0.04 0.00 225 1,066 22.5 Put 0.03 0.05 0.04 -0.01 31 349 23.0 Put 0.04 0.06 0.06 0.00 171 5,912 24.0 Put 0.08 0.10 0.10 0.00 6,919 1,392 25.0 Put 0.20 0.22 0.20 0.00 1,920 5,558 26.0 Put 0.46 0.51 0.53 0.14 1,976 7,205 27.0 Put 1.01 1.07 1.09 0.35 730 4,470 27.5 Put 1.38 1.47 1.51 0.00 1 0 28.0 Put 1.82 1.93 1.93 0.62 257 1,931 28.5 Put 2.28 2.51 0.00 0.00 0 0 29.0 Put 2.74 2.95 2.85 0.78 144 1,975 29.5 Put 3.20 3.35 0.00 0.00 0 0 30.0 Put 3.70 3.85 3.90 0.97 151 2,245 30.5 Put 4.20 4.30 0.00 0.00 0 0 31.0 Put 4.70 4.80 4.90 1.02 15 774 31.5 Put 5.15 5.35 5.30 0.94 10 16 32.0 Put 5.65 5.80 5.75 0.89 14 617 32.5 Put 6.15 6.35 5.30 -0.05 0 14 33.0 Put 6.65 6.80 6.77 0.93 14 386 33.5 Put 7.15 7.30 7.50 1.16 1 7 34.0 Put 7.65 7.80 7.85 1.01 18 199 34.5 Put 8.10 8.30 7.32 -0.02 0 34 35.0 Put 8.70 8.80 8.70 0.86 58 1,315 36.0 Put 9.65 9.80 9.90 1.06 14 161 37.0 Put 10.65 10.80 10.85 1.01 59 270 38.0 Put 11.65 11.80 11.85 1.02 1 241 39.0 Put 12.65 12.80 12.90 1.07 1 201 40.0 Put 13.60 13.80 13.77 0.94 36 359 41.0 Put 14.65 14.80 14.90 1.07 8 100 42.0 Put 15.65 15.80 14.75 -0.08 0 40 43.0 Put 16.65 16.90 16.77 0.94 2 35 44.0 Put 17.65 17.80 15.22 -1.61 0 185 45.0 Put 18.65 18.80 18.72 0.89 5 106 46.0 Put 19.65 19.80 16.03 -2.80 0 24 47.0 Put 20.65 20.80 12.30 -7.53 0 9 48.0 Put 21.65 22.05 12.50 -8.33 0 5 49.0 Put 22.65 22.85 22.76 0.93 0 11 50.0 Put 23.65 23.80 22.45 -0.38 0 13 55.0 Put 28.65 29.05 25.56 -2.27 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 9.20 9.60 0.00 0.00 0 0 18.0 Call 8.20 8.45 0.00 0.00 0 0 19.0 Call 7.25 7.45 0.00 0.00 0 0 20.0 Call 6.25 6.40 10.40 3.18 0 17 21.0 Call 5.25 5.55 0.00 0.00 0 0 22.0 Call 4.30 4.50 4.23 -1.04 4 6 23.0 Call 3.40 3.60 4.10 -0.23 0 48 24.0 Call 2.59 2.69 2.61 -0.82 8 17 25.0 Call 1.86 1.93 1.85 -0.78 157 153 26.0 Call 1.25 1.31 1.27 -0.65 568 108 27.0 Call 0.79 0.84 0.77 -0.58 1,250 264 27.5 Call 0.61 0.66 0.59 -0.52 164 495 28.0 Call 0.47 0.50 0.45 -0.46 354 270 28.5 Call 0.35 0.39 0.35 -0.38 69 701 29.0 Call 0.26 0.31 0.27 -0.31 167 797 29.5 Call 0.20 0.24 0.23 -0.23 12 327 30.0 Call 0.15 0.17 0.16 -0.20 343 1,084 30.5 Call 0.11 0.13 0.13 -0.16 30 262 31.0 Call 0.08 0.10 0.09 -0.14 49 1,530 31.5 Call 0.06 0.08 0.17 -0.01 0 378 32.0 Call 0.05 0.06 0.06 -0.08 161 533 32.5 Call 0.04 0.05 0.06 -0.06 5 355 33.0 Call 0.03 0.04 0.04 -0.05 20 434 33.5 Call 0.02 0.04 0.08 0.00 0 462 34.0 Call 0.02 0.03 0.03 -0.03 11 361 34.5 Call 0.01 0.03 0.06 0.01 0 257 35.0 Call 0.02 0.03 0.03 -0.01 5 459 35.5 Call 0.01 0.03 0.02 -0.02 1 40 36.0 Call 0.00 0.03 0.03 0.00 1 77 36.5 Call 0.00 0.03 0.06 0.03 0 28 37.0 Call 0.01 0.03 0.02 -0.01 0 181 38.0 Call 0.01 0.03 0.01 -0.01 10 212 39.0 Call 0.00 0.02 0.02 0.00 15 133 40.0 Call 0.00 0.03 0.03 0.01 0 171 41.0 Call 0.00 0.03 0.03 0.01 0 44 42.0 Call 0.01 0.02 0.02 0.00 0 49 43.0 Call 0.00 0.03 0.05 0.03 0 77 45.0 Call 0.00 0.03 0.03 0.01 0 213 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.02 0.03 0.03 0.01 0 3 18.0 Put 0.02 0.03 0.03 0.00 0 88 19.0 Put 0.03 0.04 0.04 0.00 81 68 20.0 Put 0.04 0.06 0.05 0.00 44 278 21.0 Put 0.07 0.08 0.08 0.00 0 428 22.0 Put 0.11 0.13 0.13 0.03 32 551 23.0 Put 0.19 0.22 0.22 0.05 267 1,115 24.0 Put 0.34 0.38 0.37 0.10 277 1,060 25.0 Put 0.59 0.61 0.61 0.15 2,134 899 26.0 Put 0.97 1.02 1.05 0.30 506 1,081 27.0 Put 1.49 1.56 1.57 0.39 387 662 27.5 Put 1.82 1.89 1.94 0.50 22 210 28.0 Put 2.17 2.25 2.20 0.47 31 205 28.5 Put 2.56 2.64 2.69 0.63 4 92 29.0 Put 2.97 3.05 3.10 0.69 42 180 29.5 Put 3.40 3.50 3.70 0.91 1 55 30.0 Put 3.80 3.95 3.86 0.67 12 290 30.5 Put 4.30 4.75 4.60 0.98 10 63 31.0 Put 4.70 4.90 4.90 0.85 2 75 31.5 Put 5.20 5.40 4.53 0.02 0 34 32.0 Put 5.45 6.05 5.81 0.84 1 42 32.5 Put 6.20 6.35 5.34 -0.11 0 71 33.0 Put 6.70 6.85 6.80 0.88 11 71 33.5 Put 7.20 7.35 6.71 0.31 0 13 34.0 Put 7.65 8.20 7.80 0.91 2 68 34.5 Put 8.15 8.55 5.61 -1.77 0 1 35.0 Put 8.65 8.80 8.85 0.98 4 52 35.5 Put 9.15 9.45 9.33 0.96 1 18 36.0 Put 9.65 10.05 9.78 0.92 1 36 36.5 Put 10.15 10.40 10.40 1.04 1 15 37.0 Put 10.65 11.05 9.84 -0.02 0 50 38.0 Put 11.65 12.00 10.87 0.02 0 45 39.0 Put 12.65 13.05 11.91 0.06 0 30 40.0 Put 13.65 14.00 13.79 0.94 1 18 41.0 Put 14.65 15.05 15.03 1.18 0 3 42.0 Put 15.65 15.95 14.52 -0.33 0 7 43.0 Put 16.50 17.00 16.05 0.20 0 8 45.0 Put 18.65 18.85 15.87 -1.98 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 9.20 9.40 0.00 0.00 0 0 18.0 Call 8.25 8.40 0.00 0.00 0 0 19.0 Call 7.20 7.45 0.00 0.00 0 0 20.0 Call 6.30 6.45 7.10 -0.17 0 4 21.0 Call 5.30 5.55 0.00 0.00 0 0 22.0 Call 4.45 4.60 4.51 -0.87 5 13 23.0 Call 3.60 3.75 3.66 -0.83 4 4 24.0 Call 2.87 2.97 2.80 -0.86 3 0 25.0 Call 2.20 2.27 2.19 -0.72 2 62 26.0 Call 1.63 1.69 1.62 -0.63 26 30 26.5 Call 1.38 1.45 1.32 -0.64 7 20 27.0 Call 1.17 1.24 1.12 -0.57 83 114 27.5 Call 0.98 1.03 0.98 -0.48 46 57 28.0 Call 0.82 0.87 0.81 -0.45 85 204 28.5 Call 0.68 0.72 0.60 -0.46 4 77 29.0 Call 0.56 0.60 0.55 -0.34 21 71 29.5 Call 0.46 0.50 0.44 -0.33 116 292 30.0 Call 0.38 0.42 0.38 -0.27 66 239 30.5 Call 0.30 0.34 0.51 -0.02 0 19 31.0 Call 0.25 0.28 0.26 -0.18 38 53 31.5 Call 0.20 0.24 0.40 0.03 0 31 32.0 Call 0.17 0.19 0.18 -0.14 22 112 32.5 Call 0.13 0.16 0.15 -0.11 13 196 33.0 Call 0.11 0.12 0.12 -0.10 29 172 33.5 Call 0.09 0.11 0.12 -0.07 4 31 34.0 Call 0.07 0.10 0.15 -0.01 0 51 34.5 Call 0.06 0.08 0.06 -0.07 1 23 35.0 Call 0.05 0.07 0.07 -0.05 22 150 35.5 Call 0.04 0.07 0.18 0.07 0 4 36.0 Call 0.04 0.06 0.06 -0.03 15 90 36.5 Call 0.03 0.05 0.05 -0.03 1 34 37.0 Call 0.03 0.05 0.05 -0.02 9 16 38.0 Call 0.02 0.04 0.04 -0.01 15 40 39.0 Call 0.02 0.03 0.03 -0.01 7 15 40.0 Call 0.02 0.03 0.03 0.00 8 65 41.0 Call 0.01 0.03 0.03 0.00 1 83 42.0 Call 0.00 0.03 0.06 0.04 0 112 43.0 Call 0.00 0.03 0.04 0.02 0 4 45.0 Call 0.00 0.03 0.02 0.01 0 47 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.01 0.08 0.00 0.00 0 0 18.0 Put 0.02 0.09 0.00 0.00 0 0 19.0 Put 0.06 0.11 0.00 0.00 0 0 20.0 Put 0.10 0.13 0.12 0.01 25 257 21.0 Put 0.16 0.19 0.17 0.03 2 178 22.0 Put 0.26 0.30 0.28 0.06 48 226 23.0 Put 0.41 0.45 0.44 0.12 13 114 24.0 Put 0.62 0.67 0.67 0.17 68 167 25.0 Put 0.93 0.98 1.00 0.26 64 412 26.0 Put 1.36 1.41 1.50 0.42 103 216 26.5 Put 1.61 1.67 1.71 0.42 38 124 27.0 Put 1.89 1.95 2.06 0.54 39 132 27.5 Put 2.20 2.26 2.40 0.61 3 123 28.0 Put 2.53 2.61 2.66 0.57 113 39 28.5 Put 2.88 2.96 3.01 0.62 7 148 29.0 Put 3.25 3.35 3.04 0.31 0 89 29.5 Put 3.65 3.80 3.90 0.80 3 62 30.0 Put 4.10 4.20 4.10 0.62 5 77 30.5 Put 4.50 4.65 3.78 -0.08 0 24 31.0 Put 4.95 5.10 4.54 0.27 0 14 31.5 Put 5.40 5.55 5.91 1.21 0 8 32.0 Put 5.85 6.00 5.17 0.03 0 10 32.5 Put 6.30 6.45 6.05 0.46 0 4 33.0 Put 6.75 6.95 6.20 0.15 0 26 33.5 Put 7.25 7.50 7.59 1.07 1 4 34.0 Put 7.75 8.15 7.00 0.01 0 16 34.5 Put 8.20 8.40 0.00 0.00 0 0 35.0 Put 8.70 8.90 7.94 -0.01 0 23 35.5 Put 9.10 9.60 8.69 0.25 0 6 36.0 Put 9.70 9.85 8.92 0.00 0 25 36.5 Put 10.20 10.35 9.52 0.11 0 3 37.0 Put 10.70 10.85 10.86 0.96 1 3 38.0 Put 11.60 11.95 12.30 1.42 0 2 39.0 Put 12.65 12.90 13.10 1.23 0 8 40.0 Put 13.50 14.05 12.85 -0.01 0 30 41.0 Put 14.65 14.85 0.00 0.00 0 0 42.0 Put 15.60 16.00 15.67 0.82 0 3 43.0 Put 16.65 16.85 16.10 0.25 0 1 45.0 Put 18.60 18.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.40 6.70 7.90 0.56 0 1 21.0 Call 5.50 5.70 0.00 0.00 0 0 22.0 Call 4.65 4.80 0.00 0.00 0 0 23.0 Call 3.85 3.95 0.00 0.00 0 0 24.0 Call 3.10 3.25 0.00 0.00 0 0 25.0 Call 2.50 2.56 2.46 -0.70 11 34 25.5 Call 2.22 2.30 2.17 -0.69 13 1 26.0 Call 1.95 2.03 1.95 -0.60 223 19 26.5 Call 1.71 1.78 1.74 -0.52 6 48 27.0 Call 1.50 1.56 1.40 -0.60 58 67 27.5 Call 1.30 1.37 1.24 -0.53 46 15 28.0 Call 1.13 1.20 1.11 -0.44 26 37 28.5 Call 0.98 1.04 0.93 -0.44 2 32 29.0 Call 0.85 0.90 0.87 -0.31 35 33 29.5 Call 0.72 0.78 0.71 -0.34 12 11 30.0 Call 0.62 0.67 0.60 -0.31 28 146 30.5 Call 0.53 0.58 0.55 -0.22 10 28 31.0 Call 0.45 0.50 0.46 -0.21 8 68 31.5 Call 0.39 0.43 0.54 -0.04 0 5 32.0 Call 0.33 0.37 0.35 -0.15 14 349 32.5 Call 0.28 0.34 0.27 -0.16 3 22 33.0 Call 0.23 0.29 0.26 -0.11 2 72 33.5 Call 0.20 0.25 0.58 0.26 0 8 34.0 Call 0.17 0.23 0.19 -0.09 1 1,061 34.5 Call 0.15 0.19 0.42 0.17 0 20 35.0 Call 0.13 0.18 0.14 -0.08 22 608 35.5 Call 0.11 0.15 0.28 0.08 0 9 36.0 Call 0.10 0.14 0.11 -0.06 15 13 37.0 Call 0.08 0.12 0.07 -0.07 10 98 38.0 Call 0.04 0.12 0.14 0.02 0 3 39.0 Call 0.04 0.10 0.07 -0.02 0 11 40.0 Call 0.04 0.09 0.08 0.00 1 58 41.0 Call 0.01 0.09 0.11 0.04 0 10 42.0 Call 0.02 0.08 0.05 -0.02 4 5 43.0 Call 0.02 0.07 0.10 0.04 0 32 45.0 Call 0.02 0.07 0.04 -0.01 0 96 Strike 20.00 21.00 22.00 23.00 24.00 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.13 0.24 0.22 0.05 5,391 44 21.0 Put 0.29 0.34 0.34 0.10 12 91 22.0 Put 0.43 0.48 0.48 0.14 26 10 23.0 Put 0.62 0.67 0.67 0.17 47 34 24.0 Put 0.88 0.94 0.94 0.23 14 95 25.0 Put 1.22 1.30 1.30 0.30 81 227 25.5 Put 1.46 1.51 1.50 0.31 70 64 26.0 Put 1.68 1.75 1.77 0.38 16 40 26.5 Put 1.94 2.01 2.01 0.41 96 141 27.0 Put 2.22 2.31 2.38 0.55 5 49 27.5 Put 2.52 2.61 2.30 0.19 0 6 28.0 Put 2.87 2.94 2.19 -0.21 0 61 28.5 Put 3.20 3.35 3.39 0.68 1 4 29.0 Put 3.55 3.70 3.34 0.31 0 24 29.5 Put 3.95 4.05 3.97 0.58 2 0 30.0 Put 4.35 4.45 4.45 0.70 10 33 30.5 Put 4.75 4.85 4.98 0.86 7 0 31.0 Put 5.15 5.30 5.65 1.14 0 11 31.5 Put 5.60 5.70 4.91 -0.01 0 2 32.0 Put 6.05 6.15 4.61 -0.73 0 3 32.5 Put 6.50 6.65 5.56 -0.21 0 18 33.0 Put 6.95 7.10 6.47 0.26 0 29 33.5 Put 7.40 7.55 6.50 -0.16 0 5 34.0 Put 7.70 8.05 6.78 -0.34 0 34 34.5 Put 8.30 8.50 8.81 1.22 0 0 35.0 Put 8.65 9.00 9.06 1.00 1 11 35.5 Put 9.25 9.80 8.53 -0.01 0 1 36.0 Put 9.75 9.95 8.47 -0.54 0 1 37.0 Put 10.70 11.00 10.02 0.04 0 7 38.0 Put 11.70 12.00 0.00 0.00 0 0 39.0 Put 12.70 12.95 12.29 0.36 0 1 40.0 Put 13.70 14.10 0.00 0.00 0 0 41.0 Put 14.60 15.00 12.43 -1.48 0 1 42.0 Put 15.55 15.95 0.00 0.00 0 0 43.0 Put 16.45 16.95 0.00 0.00 0 0 45.0 Put 18.65 19.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 30 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.25 13.55 13.15 -1.04 1 0 14.0 Call 12.25 12.60 0.00 0.00 0 0 15.0 Call 11.20 11.40 11.25 -0.96 0 4 16.0 Call 10.25 10.60 10.35 -0.88 0 1 17.0 Call 9.30 9.45 9.15 -1.10 2 30 18.0 Call 8.30 8.50 0.00 0.00 0 0 19.0 Call 7.40 7.55 0.00 0.00 0 0 20.0 Call 6.45 6.65 6.53 -0.86 1 66 21.0 Call 5.65 5.75 5.75 -0.74 0 12 22.0 Call 4.80 4.95 4.75 -0.89 3 38 23.0 Call 4.05 4.20 4.05 -0.78 11 38 24.0 Call 3.35 3.50 3.30 -0.77 110 41 25.0 Call 2.79 2.87 2.76 -0.63 91 416 26.0 Call 2.25 2.34 2.20 -0.59 251 395 27.0 Call 1.81 1.86 1.80 -0.48 533 1,771 28.0 Call 1.44 1.49 1.43 -0.41 989 541 29.0 Call 1.16 1.18 1.18 -0.28 9,306 651 30.0 Call 0.88 0.94 0.88 -0.27 295 812 31.0 Call 0.68 0.73 0.67 -0.23 23 386 32.0 Call 0.53 0.58 0.54 -0.17 349 1,055 33.0 Call 0.41 0.46 0.41 -0.14 89 645 34.0 Call 0.32 0.36 0.32 -0.12 29 768 35.0 Call 0.25 0.28 0.27 -0.07 108 760 36.0 Call 0.20 0.23 0.21 -0.06 17 414 37.0 Call 0.16 0.18 0.17 -0.05 21 417 38.0 Call 0.13 0.15 0.14 -0.04 4 566 39.0 Call 0.10 0.15 0.10 -0.05 4 172 40.0 Call 0.08 0.12 0.09 -0.03 17 1,283 41.0 Call 0.07 0.09 0.11 0.00 0 185 42.0 Call 0.06 0.08 0.10 0.01 0 155 43.0 Call 0.05 0.07 0.06 -0.01 2 70 44.0 Call 0.04 0.06 0.04 -0.03 1 15 45.0 Call 0.04 0.05 0.05 0.00 2 22 46.0 Call 0.03 0.05 0.03 -0.02 1 99 47.0 Call 0.03 0.04 0.05 0.00 0 318 48.0 Call 0.02 0.04 0.18 0.14 0 253 49.0 Call 0.02 0.03 0.03 0.00 3 372 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.03 0.05 0.03 0.00 1 240 14.0 Put 0.04 0.06 0.05 0.00 0 393 15.0 Put 0.06 0.07 0.07 0.01 82 192 16.0 Put 0.08 0.09 0.08 0.00 1 57 17.0 Put 0.10 0.11 0.10 0.00 0 221 18.0 Put 0.15 0.16 0.16 0.05 4 114 19.0 Put 0.21 0.23 0.22 0.05 5 528 20.0 Put 0.30 0.32 0.32 0.08 137 1,427 21.0 Put 0.43 0.46 0.45 0.11 16 272 22.0 Put 0.61 0.65 0.61 0.13 58 1,115 23.0 Put 0.85 0.89 0.89 0.21 82 421 24.0 Put 1.14 1.20 1.18 0.25 283 729 25.0 Put 1.54 1.59 1.59 0.35 372 1,049 26.0 Put 2.01 2.06 2.05 0.41 381 2,930 27.0 Put 2.56 2.60 2.57 0.44 125 725 28.0 Put 3.15 3.30 3.25 0.56 233 334 29.0 Put 3.85 3.95 3.89 0.57 88 552 30.0 Put 4.60 4.70 4.68 0.68 16 315 31.0 Put 5.40 5.50 5.45 0.70 34 906 32.0 Put 6.25 6.35 6.42 0.86 1 126 33.0 Put 7.10 7.25 7.20 0.79 2 91 34.0 Put 7.95 8.15 8.22 0.93 1 61 35.0 Put 8.95 9.10 9.00 0.81 11 149 36.0 Put 9.85 10.05 9.48 0.35 0 131 37.0 Put 10.85 11.00 10.89 0.82 6 57 38.0 Put 11.80 12.05 11.11 0.08 0 57 39.0 Put 12.80 13.15 12.87 0.87 4 18 40.0 Put 13.75 14.00 14.00 1.03 6 94 41.0 Put 14.75 14.90 14.09 0.13 0 19 42.0 Put 15.75 15.90 15.82 0.88 5 24 43.0 Put 16.70 17.00 16.77 0.84 1 20 44.0 Put 17.70 17.95 15.00 -1.92 0 3 45.0 Put 18.70 18.85 18.77 0.86 5 20 46.0 Put 19.70 20.00 0.00 0.00 0 0 47.0 Put 20.70 20.85 0.00 0.00 0 0 48.0 Put 21.70 21.85 0.00 0.00 0 0 49.0 Put 22.70 22.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.55 6.75 0.00 0.00 0 0 21.0 Call 5.75 5.95 0.00 0.00 0 0 22.0 Call 4.95 5.10 0.00 0.00 0 0 23.0 Call 4.20 4.35 0.00 0.00 0 0 24.0 Call 3.55 3.70 4.65 0.38 0 2 24.5 Call 3.25 3.40 0.00 0.00 0 0 25.0 Call 2.98 3.10 3.70 0.06 0 3 25.5 Call 2.72 2.82 3.00 -0.34 0 3 26.0 Call 2.46 2.54 2.48 -0.58 128 18 26.5 Call 2.23 2.33 2.24 -0.54 204 46 27.0 Call 2.01 2.06 2.04 -0.49 212 25 27.5 Call 1.81 1.86 1.82 -0.48 249 4 28.0 Call 1.64 1.68 1.65 -0.42 60 35 28.5 Call 1.47 1.51 1.45 -0.43 41 0 29.0 Call 1.32 1.36 1.30 -0.39 66 43 29.5 Call 1.18 1.25 1.68 0.16 0 2 30.0 Call 1.06 1.13 1.02 -0.35 63 79 30.5 Call 0.94 1.03 1.26 0.02 0 12 31.0 Call 0.85 0.92 0.82 -0.29 1 89 31.5 Call 0.76 0.83 1.02 0.02 0 12 32.0 Call 0.67 0.75 0.67 -0.23 37 29 32.5 Call 0.60 0.67 1.06 0.25 0 12 33.0 Call 0.53 0.61 0.53 -0.20 3 54 33.5 Call 0.47 0.54 0.46 -0.19 15 3 34.0 Call 0.42 0.49 0.45 -0.14 6 25 35.0 Call 0.33 0.39 0.34 -0.14 21 48 36.0 Call 0.27 0.33 0.30 -0.09 1 3 37.0 Call 0.22 0.29 0.33 0.03 0 47 40.0 Call 0.13 0.17 0.21 0.03 0 46 Strike 20.00 21.00 22.00 23.00 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.37 0.45 0.40 0.06 5 58 21.0 Put 0.54 0.61 0.56 0.12 15 37 22.0 Put 0.75 0.81 0.79 0.17 13 19 23.0 Put 1.01 1.08 1.08 0.23 40 34 24.0 Put 1.34 1.38 1.19 0.06 0 99 24.5 Put 1.52 1.57 1.60 0.29 100 37 25.0 Put 1.74 1.79 1.80 0.31 101 30 25.5 Put 1.98 2.02 2.04 0.35 147 9 26.0 Put 2.21 2.27 2.31 0.40 115 60 26.5 Put 2.48 2.57 2.59 0.46 4 1 27.0 Put 2.73 2.90 2.46 0.08 0 22 27.5 Put 3.05 3.20 0.00 0.00 0 0 28.0 Put 3.35 3.55 3.43 0.51 1 12 28.5 Put 3.70 3.90 3.77 0.54 20 4 29.0 Put 4.05 4.25 5.31 1.77 0 3 29.5 Put 4.40 4.70 3.80 -0.07 0 5 30.0 Put 4.80 5.00 4.90 0.67 1 7 30.5 Put 5.20 5.35 5.85 1.26 0 2 31.0 Put 5.55 5.80 4.97 0.01 0 3 31.5 Put 6.00 6.15 0.00 0.00 0 0 32.0 Put 6.40 6.55 5.85 0.09 0 2 32.5 Put 6.75 7.05 0.00 0.00 0 0 33.0 Put 7.25 7.55 6.95 0.37 0 6 33.5 Put 7.70 8.00 7.75 0.75 10 1 34.0 Put 8.15 8.40 0.00 0.00 0 0 35.0 Put 9.05 9.20 8.78 0.45 0 3 36.0 Put 10.00 10.30 0.00 0.00 0 0 37.0 Put 10.75 11.25 10.52 0.36 0 1 40.0 Put 13.75 14.20 14.65 1.61 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.70 6.85 0.00 0.00 0 0 21.0 Call 5.85 6.05 0.00 0.00 0 0 22.0 Call 5.10 5.25 0.00 0.00 0 0 22.5 Call 4.75 4.90 0.00 0.00 0 0 23.0 Call 4.40 4.55 0.00 0.00 0 0 23.5 Call 4.05 4.20 0.00 0.00 0 0 24.0 Call 3.75 3.90 0.00 0.00 0 0 24.5 Call 3.45 3.65 0.00 0.00 0 0 25.0 Call 3.20 3.35 0.00 0.00 0 0 25.5 Call 2.94 3.05 0.00 0.00 0 0 26.0 Call 2.70 2.79 0.00 0.00 0 0 26.5 Call 2.47 2.56 2.48 -0.52 2 0 27.0 Call 2.25 2.34 2.63 -0.13 0 8 27.5 Call 2.05 2.14 1.99 -0.55 6 8 28.0 Call 1.87 1.96 2.53 0.19 0 6 28.5 Call 1.70 1.78 1.65 -0.48 15 0 29.0 Call 1.55 1.63 1.55 -0.41 29 0 29.5 Call 1.40 1.49 1.42 -0.37 5 0 30.0 Call 1.27 1.35 1.23 -0.40 1 15 30.5 Call 1.13 1.23 0.00 0.00 0 0 31.0 Call 1.04 1.11 1.01 -0.33 1 0 31.5 Call 0.94 1.03 0.00 0.00 0 0 32.0 Call 0.86 0.92 0.83 -0.28 1 1 32.5 Call 0.78 0.84 0.78 -0.23 3 1 33.0 Call 0.70 0.78 0.67 -0.25 1 1 33.5 Call 0.64 0.70 0.00 0.00 0 0 34.0 Call 0.58 0.63 0.75 0.00 0 1 35.0 Call 0.47 0.54 0.50 -0.12 2 2 36.0 Call 0.40 0.44 0.40 -0.12 1 4 37.0 Call 0.32 0.39 0.00 0.00 0 0 40.0 Call 0.18 0.27 0.22 -0.06 11 0 Strike 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.48 0.58 0.54 0.11 2 2 21.0 Put 0.69 0.76 0.00 0.00 0 0 22.0 Put 0.92 0.99 0.95 0.17 17 0 22.5 Put 1.06 1.13 1.11 0.22 45 7 23.0 Put 1.21 1.29 1.30 0.28 17 1 23.5 Put 1.38 1.45 1.21 0.03 0 1 24.0 Put 1.56 1.65 1.53 0.20 0 1 24.5 Put 1.74 1.85 0.00 0.00 0 0 25.0 Put 1.98 2.07 2.11 0.39 24 1 25.5 Put 2.21 2.32 0.00 0.00 0 0 26.0 Put 2.44 2.56 2.60 0.46 46 1 26.5 Put 2.72 2.85 0.00 0.00 0 0 27.0 Put 3.00 3.15 2.69 0.04 0 2 27.5 Put 3.30 3.45 2.90 -0.04 0 1 28.0 Put 3.60 3.80 2.95 -0.28 0 1 28.5 Put 3.95 4.15 0.00 0.00 0 0 29.0 Put 4.30 4.50 3.55 -0.31 0 1 29.5 Put 4.65 4.85 0.00 0.00 0 0 30.0 Put 5.00 5.20 0.00 0.00 0 0 30.5 Put 5.40 5.65 0.00 0.00 0 0 31.0 Put 5.75 6.05 5.49 0.25 0 1 31.5 Put 6.15 6.40 0.00 0.00 0 0 32.0 Put 6.60 6.80 0.00 0.00 0 0 32.5 Put 7.00 7.25 0.00 0.00 0 0 33.0 Put 7.45 7.60 6.77 -0.04 0 1 33.5 Put 7.80 8.05 0.00 0.00 0 0 34.0 Put 8.30 8.55 0.00 0.00 0 0 35.0 Put 9.20 9.40 8.48 -0.04 0 5 36.0 Put 10.10 10.35 0.00 0.00 0 0 37.0 Put 11.05 11.35 10.27 -0.07 0 2 40.0 Put 13.75 14.25 13.98 0.80 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 58 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.25 13.45 0.00 0.00 0 0 14.0 Call 12.30 12.50 0.00 0.00 0 0 15.0 Call 11.30 11.50 0.00 0.00 0 0 16.0 Call 10.35 10.55 10.50 -0.84 6 43 17.0 Call 9.45 9.65 11.05 0.65 0 53 18.0 Call 8.20 8.75 8.81 -0.68 0 7 19.0 Call 7.75 7.85 0.00 0.00 0 0 20.0 Call 6.90 7.05 7.00 -0.78 11 534 21.0 Call 6.15 6.30 9.80 2.83 0 81 22.0 Call 5.45 5.55 6.58 0.37 0 17 23.0 Call 4.75 4.90 5.48 -0.02 0 134 24.0 Call 4.15 4.30 5.30 0.46 0 102 25.0 Call 3.60 3.75 3.60 -0.64 167 1,004 26.0 Call 3.10 3.25 3.13 -0.57 93 288 27.0 Call 2.69 2.77 2.68 -0.53 61 533 28.0 Call 2.30 2.38 2.31 -0.46 105 2,208 29.0 Call 1.97 2.05 1.94 -0.45 132 908 30.0 Call 1.68 1.76 1.69 -0.36 255 4,127 31.0 Call 1.43 1.49 1.43 -0.32 208 741 32.0 Call 1.23 1.27 1.25 -0.25 22 562 33.0 Call 1.04 1.09 1.04 -0.25 37 174 34.0 Call 0.88 0.94 0.89 -0.23 90 468 35.0 Call 0.77 0.82 0.80 -0.15 315 2,472 36.0 Call 0.66 0.71 0.65 -0.17 1 870 37.0 Call 0.58 0.63 0.57 -0.14 142 455 38.0 Call 0.50 0.54 0.52 -0.09 67 957 39.0 Call 0.44 0.47 0.43 -0.10 32 671 40.0 Call 0.38 0.41 0.38 -0.09 214 3,440 41.0 Call 0.34 0.36 0.30 -0.11 2 441 42.0 Call 0.30 0.32 0.31 -0.05 14 1,476 43.0 Call 0.26 0.29 0.26 -0.06 7 989 44.0 Call 0.23 0.26 0.25 -0.04 8 3,340 45.0 Call 0.21 0.24 0.21 -0.05 119 17,733 46.0 Call 0.19 0.22 0.20 -0.04 5 236 47.0 Call 0.17 0.20 0.18 -0.04 61 1,352 48.0 Call 0.15 0.20 0.20 0.00 0 148 49.0 Call 0.14 0.18 0.27 0.09 0 93 50.0 Call 0.14 0.17 0.14 -0.02 8 5,089 51.0 Call 0.12 0.14 0.28 0.13 0 109 52.0 Call 0.11 0.15 0.12 -0.03 1 180 53.0 Call 0.10 0.14 0.29 0.15 0 93 54.0 Call 0.09 0.13 0.40 0.27 0 294 55.0 Call 0.09 0.11 0.09 -0.03 10 2,099 56.0 Call 0.08 0.11 0.09 -0.03 36 720 57.0 Call 0.08 0.10 0.21 0.10 0 98 58.0 Call 0.07 0.09 0.08 -0.02 24 233 59.0 Call 0.07 0.09 0.14 0.05 0 51 60.0 Call 0.07 0.14 0.08 -0.01 101 5,999 61.0 Call 0.05 0.08 0.07 -0.01 2 144 62.0 Call 0.06 0.08 0.07 -0.01 132 168 63.0 Call 0.06 0.07 0.08 0.00 0 59 64.0 Call 0.05 0.08 0.08 0.00 0 395 65.0 Call 0.05 0.07 0.06 -0.02 54 12,459 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.09 0.11 0.11 0.03 1 146 14.0 Put 0.12 0.14 0.12 0.01 0 41 15.0 Put 0.17 0.19 0.18 0.03 12 135 16.0 Put 0.23 0.25 0.22 0.03 9 1,252 17.0 Put 0.31 0.34 0.33 0.07 1 625 18.0 Put 0.42 0.46 0.43 0.08 61 870 19.0 Put 0.57 0.61 0.47 0.00 0 246 20.0 Put 0.75 0.80 0.81 0.17 92 2,259 21.0 Put 0.98 1.03 1.02 0.19 76 635 22.0 Put 1.26 1.32 1.30 0.22 322 338 23.0 Put 1.59 1.65 1.63 0.26 7 167 24.0 Put 1.99 2.04 2.04 0.33 49 705 25.0 Put 2.44 2.49 2.48 0.38 201 1,707 26.0 Put 2.90 3.00 3.03 0.47 326 822 27.0 Put 3.50 3.60 3.57 0.50 56 528 28.0 Put 4.10 4.20 4.18 0.55 275 1,501 29.0 Put 4.75 4.85 4.90 0.64 2 576 30.0 Put 5.45 5.55 5.52 0.60 186 2,439 31.0 Put 6.20 6.35 6.25 0.63 83 462 32.0 Put 6.95 7.10 7.13 0.76 5 1,140 33.0 Put 7.80 7.95 7.80 0.65 3 442 34.0 Put 8.65 8.80 8.08 0.09 0 430 35.0 Put 9.50 9.65 9.58 0.76 6 663 36.0 Put 10.40 10.55 10.45 0.76 22 620 37.0 Put 11.30 11.45 11.55 0.98 10 288 38.0 Put 12.25 12.35 12.37 0.89 5 606 39.0 Put 13.15 13.30 12.37 -0.03 0 814 40.0 Put 14.10 14.30 14.40 1.06 43 5,974 41.0 Put 15.05 15.25 15.32 1.04 1 151 42.0 Put 15.85 16.35 15.00 -0.23 0 320 43.0 Put 16.95 17.20 17.26 1.07 5 193 44.0 Put 17.95 18.15 18.20 1.04 0 305 45.0 Put 18.80 19.20 17.70 -0.43 0 832 46.0 Put 19.90 20.10 15.65 -3.45 0 105 47.0 Put 20.85 21.05 17.68 -2.40 0 118 48.0 Put 21.85 22.10 22.06 0.99 1 93 49.0 Put 22.85 23.10 19.25 -2.80 0 28 50.0 Put 23.80 24.20 24.38 1.35 0 732 51.0 Put 24.80 25.00 21.34 -2.68 0 11 52.0 Put 25.80 26.35 24.61 -0.40 0 149 53.0 Put 26.45 27.20 22.35 -3.65 0 21 54.0 Put 27.65 28.10 20.95 -6.05 0 20 55.0 Put 28.80 29.00 26.29 -1.70 0 752 56.0 Put 29.75 30.05 26.20 -2.78 0 14 57.0 Put 30.75 30.95 21.50 -8.47 0 216 58.0 Put 31.35 31.95 27.10 -3.87 0 1 59.0 Put 32.70 33.20 30.23 -1.73 0 250 60.0 Put 33.60 34.00 31.23 -1.72 0 770 61.0 Put 34.75 35.25 0.00 0.00 0 0 62.0 Put 35.75 35.95 25.60 -9.35 0 157 63.0 Put 36.75 37.00 0.00 0.00 0 0 64.0 Put 37.75 38.20 0.00 0.00 0 0 65.0 Put 38.75 39.00 36.16 -1.78 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 71 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 5.65 5.80 5.70 -0.74 5 6 23.0 Call 5.05 5.20 5.75 -0.02 0 13 24.0 Call 4.45 4.60 4.45 -0.68 49 26 25.0 Call 3.90 4.05 3.90 -0.65 5 23 26.0 Call 3.40 3.55 3.25 -0.79 25 76 27.0 Call 3.00 3.15 2.90 -0.64 7 58 28.0 Call 2.63 2.76 2.65 -0.47 6 107 29.0 Call 2.29 2.38 2.20 -0.53 12 30 30.0 Call 1.99 2.08 2.00 -0.40 5 350 31.0 Call 1.74 1.82 2.09 -0.02 0 314 32.0 Call 1.49 1.58 1.78 -0.05 0 54 33.0 Call 1.31 1.39 1.61 0.01 0 112 34.0 Call 1.13 1.23 1.39 0.00 0 410 35.0 Call 0.99 1.07 1.01 -0.20 2 171 36.0 Call 0.87 0.93 0.89 -0.18 8 147 37.0 Call 0.76 0.81 0.77 -0.17 1 280 38.0 Call 0.66 0.72 0.66 -0.17 1 661 39.0 Call 0.58 0.63 0.59 -0.14 3 272 40.0 Call 0.50 0.57 0.50 -0.14 299 1,403 41.0 Call 0.45 0.49 0.47 -0.10 45 1,311 42.0 Call 0.38 0.44 0.40 -0.10 2 359 43.0 Call 0.35 0.39 0.57 0.12 0 100 44.0 Call 0.29 0.35 0.52 0.12 0 114 45.0 Call 0.26 0.32 0.31 -0.04 26 5,081 46.0 Call 0.23 0.29 0.26 -0.04 1 132 47.0 Call 0.21 0.27 0.24 -0.04 38 40 48.0 Call 0.18 0.25 0.32 0.07 0 86 49.0 Call 0.16 0.22 0.29 0.06 0 211 50.0 Call 0.15 0.20 0.21 0.00 0 593 51.0 Call 0.09 0.25 0.28 0.09 0 41 52.0 Call 0.08 0.23 0.20 0.02 0 281 53.0 Call 0.07 0.22 0.18 0.01 0 40 54.0 Call 0.06 0.21 0.21 0.05 0 157 55.0 Call 0.10 0.16 0.13 -0.02 10 866 56.0 Call 0.04 0.18 0.14 0.00 0 838 60.0 Call 0.07 0.13 0.11 0.00 10 6,135 65.0 Call 0.05 0.12 0.08 -0.01 10 750 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.52 1.60 1.36 0.04 0 923 23.0 Put 1.88 1.95 1.68 0.03 0 993 24.0 Put 2.29 2.37 2.21 0.19 0 832 25.0 Put 2.75 2.84 2.83 0.39 3 337 26.0 Put 3.25 3.40 3.30 0.38 18 132 27.0 Put 3.80 4.00 4.00 0.57 7 51 28.0 Put 4.40 4.60 4.46 0.45 18 191 29.0 Put 5.10 5.25 5.25 0.63 1 160 30.0 Put 5.80 5.95 5.90 0.62 18 451 31.0 Put 6.50 6.70 6.53 0.53 2 78 32.0 Put 7.25 7.45 7.40 0.68 4 15 33.0 Put 8.05 8.25 7.55 0.07 0 185 34.0 Put 8.90 9.10 9.06 0.78 1 99 35.0 Put 9.75 9.90 9.85 0.75 5 81 36.0 Put 10.60 10.80 10.00 0.04 0 44 37.0 Put 11.50 11.75 10.70 -0.12 0 31 38.0 Put 12.40 12.70 12.55 0.83 1 82 39.0 Put 13.30 13.50 12.45 -0.17 0 48 40.0 Put 14.25 14.50 13.58 0.06 0 175 41.0 Put 15.20 15.55 15.63 1.17 0 44 42.0 Put 16.15 16.35 15.20 -0.19 0 11 43.0 Put 17.10 17.30 14.60 -1.74 0 26 44.0 Put 18.00 18.35 15.41 -1.88 0 43 45.0 Put 18.95 19.30 16.11 -2.13 0 14 46.0 Put 19.85 20.30 19.12 -0.07 0 40 47.0 Put 20.90 21.30 20.40 0.24 0 38 48.0 Put 21.90 22.55 22.35 1.21 0 2 49.0 Put 22.85 23.35 16.60 -5.52 0 30 50.0 Put 23.85 24.45 18.70 -4.39 0 14 51.0 Put 24.75 25.30 18.50 -5.58 0 14 52.0 Put 25.25 26.25 19.35 -5.71 0 10 53.0 Put 26.65 27.30 20.25 -5.80 0 5 54.0 Put 27.70 28.30 21.10 -5.94 0 27 55.0 Put 28.40 29.25 22.00 -6.03 0 26 56.0 Put 29.40 30.20 23.10 -5.92 0 247 60.0 Put 33.65 34.40 30.90 -2.09 0 6,050 65.0 Put 38.70 39.40 30.50 -7.48 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 85 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.55 13.75 0.00 0.00 0 0 14.0 Call 11.70 12.80 0.00 0.00 0 0 15.0 Call 10.75 11.90 0.00 0.00 0 0 16.0 Call 9.85 11.05 0.00 0.00 0 0 17.0 Call 9.00 10.15 0.00 0.00 0 0 18.0 Call 8.20 9.30 0.00 0.00 0 0 19.0 Call 7.40 8.25 0.00 0.00 0 0 20.0 Call 6.80 7.50 8.10 -0.02 0 25 21.0 Call 6.55 6.75 7.00 -0.38 0 5 22.0 Call 5.85 6.10 6.55 -0.12 0 34 23.0 Call 5.30 5.45 5.65 -0.37 0 10 24.0 Call 4.70 4.90 5.62 0.20 0 47 25.0 Call 4.20 4.35 4.80 -0.06 0 38 26.0 Call 3.65 3.90 3.67 -0.71 70 97 27.0 Call 3.25 3.45 3.34 -0.57 17 47 28.0 Call 2.98 3.05 2.97 -0.51 9 69 29.0 Call 2.63 2.71 2.60 -0.51 19 49 30.0 Call 2.27 2.41 2.30 -0.44 14 169 31.0 Call 2.05 2.11 2.03 -0.40 96 215 32.0 Call 1.81 1.87 1.80 -0.35 13 138 33.0 Call 1.60 1.69 1.55 -0.36 12 18 34.0 Call 1.41 1.50 1.44 -0.25 1 209 35.0 Call 1.25 1.31 1.24 -0.25 2 338 36.0 Call 1.11 1.17 1.35 0.01 0 79 37.0 Call 0.98 1.05 1.02 -0.17 21 59 38.0 Call 0.87 0.94 1.05 0.00 0 238 39.0 Call 0.77 0.84 0.89 -0.05 0 161 40.0 Call 0.69 0.75 0.67 -0.17 14 81 41.0 Call 0.61 0.67 0.60 -0.16 22 223 42.0 Call 0.55 0.61 0.70 0.03 0 16 43.0 Call 0.49 0.55 0.60 -0.01 0 47 44.0 Call 0.44 0.50 0.48 -0.08 72 52 45.0 Call 0.40 0.45 0.37 -0.13 55 114 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.12 0.22 0.16 0.03 148 45 14.0 Put 0.17 0.31 0.24 0.06 162 101 15.0 Put 0.31 0.37 0.27 0.01 0 207 16.0 Put 0.38 0.49 0.37 0.01 0 4 17.0 Put 0.54 0.63 0.59 0.11 12 76 18.0 Put 0.71 0.79 0.72 0.10 32 104 19.0 Put 0.92 0.99 0.98 0.19 64 26 20.0 Put 1.16 1.24 1.23 0.22 8 517 21.0 Put 1.45 1.52 1.51 0.24 2 145 22.0 Put 1.79 1.85 1.85 0.28 3,231 1,141 23.0 Put 2.17 2.25 2.20 0.28 47 269 24.0 Put 2.61 2.68 2.70 0.38 55 525 25.0 Put 3.05 3.25 3.15 0.39 6 688 26.0 Put 3.60 3.75 3.67 0.39 60 230 27.0 Put 4.10 4.35 3.80 -0.01 0 313 28.0 Put 4.75 5.00 4.70 0.32 0 17 29.0 Put 5.45 5.65 5.04 0.03 0 23 30.0 Put 6.15 6.30 5.85 0.21 0 63 31.0 Put 6.85 7.05 6.90 0.57 0 10 32.0 Put 7.60 7.80 6.95 -0.10 0 14 33.0 Put 8.40 8.55 8.47 0.66 11 23 34.0 Put 9.20 9.35 9.33 0.74 7 50 35.0 Put 10.05 10.20 9.40 0.00 0 32 36.0 Put 10.90 11.05 11.10 0.86 3 5 37.0 Put 11.75 11.95 11.95 0.85 6 32 38.0 Put 12.65 12.85 12.85 0.89 9 17 39.0 Put 13.20 13.95 0.00 0.00 0 0 40.0 Put 14.35 15.25 13.95 0.21 0 31 41.0 Put 15.30 15.75 0.00 0.00 0 0 42.0 Put 16.20 17.15 0.00 0.00 0 0 43.0 Put 16.90 17.65 0.00 0.00 0 0 44.0 Put 17.85 18.60 0.00 0.00 0 0 45.0 Put 18.85 19.65 18.50 0.10 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 121 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.65 13.90 0.00 0.00 0 0 14.0 Call 11.75 13.00 0.00 0.00 0 0 15.0 Call 10.90 12.15 11.65 -0.86 0 2 16.0 Call 10.05 11.30 0.00 0.00 0 0 17.0 Call 9.25 10.20 0.00 0.00 0 0 18.0 Call 8.50 9.45 0.00 0.00 0 0 19.0 Call 8.05 8.70 8.50 -0.75 2 0 20.0 Call 7.75 7.90 8.47 -0.05 0 1 21.0 Call 7.05 7.25 7.05 -0.78 22 2 22.0 Call 6.45 6.60 6.41 -0.78 1 4 23.0 Call 5.90 6.05 6.95 0.36 0 43 24.0 Call 5.35 5.50 6.65 0.56 0 18 25.0 Call 4.85 5.05 6.10 0.50 0 49 26.0 Call 4.35 4.60 4.50 -0.60 1 87 27.0 Call 3.95 4.15 3.90 -0.73 6 250 28.0 Call 3.50 3.80 3.60 -0.60 2 7 29.0 Call 3.15 3.45 3.00 -0.82 1 140 30.0 Call 3.00 3.15 3.05 -0.43 61 393 31.0 Call 2.73 2.82 2.71 -0.47 26 55 32.0 Call 2.47 2.57 2.45 -0.43 10 68 33.0 Call 2.24 2.33 2.27 -0.34 1 82 34.0 Call 2.03 2.13 2.63 0.25 0 63 35.0 Call 1.84 1.93 1.88 -0.29 22 32 36.0 Call 1.68 1.77 1.96 -0.02 0 14 37.0 Call 1.53 1.61 1.56 -0.23 12 43 38.0 Call 1.39 1.49 1.85 0.21 0 16 39.0 Call 1.27 1.34 1.50 0.01 0 1 40.0 Call 1.16 1.23 1.36 0.01 0 21 41.0 Call 1.05 1.13 1.25 0.00 0 19 42.0 Call 0.96 1.03 1.14 0.00 0 118 43.0 Call 0.87 0.95 1.03 -0.02 0 102 44.0 Call 0.80 0.87 0.94 -0.03 0 98 45.0 Call 0.73 0.80 0.88 -0.01 0 183 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.23 0.32 0.31 0.06 210 154 14.0 Put 0.32 0.46 0.34 0.00 0 11 15.0 Put 0.45 0.59 0.47 0.02 0 71 16.0 Put 0.65 0.75 0.87 0.26 0 40 17.0 Put 0.85 0.93 1.02 0.26 0 131 18.0 Put 1.08 1.16 1.13 0.16 1 10 19.0 Put 1.35 1.43 1.55 0.34 0 10 20.0 Put 1.65 1.74 1.50 0.02 0 20 21.0 Put 1.99 2.08 2.05 0.25 32 51 22.0 Put 2.38 2.47 2.42 0.26 1 13 23.0 Put 2.80 2.90 2.89 0.33 25 39 24.0 Put 3.25 3.45 3.01 -0.06 0 5 25.0 Put 3.75 3.95 3.94 0.37 7 119 26.0 Put 4.30 4.55 4.65 0.58 0 4 27.0 Put 4.90 5.15 5.20 0.60 0 17 28.0 Put 5.50 5.75 6.00 0.82 0 8 29.0 Put 6.15 6.45 6.30 0.50 1 75 30.0 Put 6.85 7.05 6.75 0.30 0 3 31.0 Put 7.55 7.80 7.40 0.25 0 24 32.0 Put 8.30 8.55 8.45 0.60 1 0 33.0 Put 9.10 9.25 8.75 0.16 0 37 34.0 Put 9.85 10.05 9.95 0.59 7 2 35.0 Put 10.70 10.85 10.86 0.71 14 41 36.0 Put 11.50 11.70 11.80 0.85 0 2 37.0 Put 12.35 12.55 12.70 0.94 0 10 38.0 Put 13.20 13.40 14.01 1.40 0 3 39.0 Put 14.05 14.25 14.20 0.73 17 7 40.0 Put 14.95 15.15 15.10 0.77 11 2 41.0 Put 15.85 16.05 15.91 0.69 5 0 42.0 Put 16.50 17.10 0.00 0.00 0 0 43.0 Put 17.30 18.00 0.00 0.00 0 0 44.0 Put 18.25 19.45 0.00 0.00 0 0 45.0 Put 19.40 19.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 149 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.70 14.05 13.28 -1.13 0 6 14.0 Call 12.55 12.75 12.70 -0.82 26 0 15.0 Call 11.00 12.05 0.00 0.00 0 0 16.0 Call 10.20 11.50 12.44 0.62 0 11 17.0 Call 9.45 10.45 0.00 0.00 0 0 18.0 Call 8.70 9.60 9.41 -0.85 1 3 19.0 Call 8.00 9.05 9.30 -0.22 0 15 20.0 Call 7.95 8.20 7.90 -0.92 10 95 21.0 Call 7.35 7.55 7.90 -0.28 0 32 22.0 Call 6.75 6.95 7.10 -0.45 0 14 23.0 Call 6.20 6.40 7.00 0.01 0 29 24.0 Call 5.65 5.90 6.25 -0.22 0 137 25.0 Call 5.10 5.45 5.19 -0.76 106 455 26.0 Call 4.75 5.00 4.70 -0.81 7 272 27.0 Call 4.20 4.60 4.40 -0.67 13 70 28.0 Call 3.90 4.25 4.03 -0.59 8 89 29.0 Call 3.65 3.90 3.72 -0.46 1 95 30.0 Call 3.25 3.55 3.45 -0.41 32 821 31.0 Call 3.00 3.25 3.12 -0.43 10 40 32.0 Call 2.88 3.05 3.20 -0.07 0 170 33.0 Call 2.65 2.77 2.64 -0.40 52 299 34.0 Call 2.44 2.55 2.99 0.18 0 192 35.0 Call 2.24 2.35 2.25 -0.34 30 749 36.0 Call 2.06 2.17 2.35 -0.03 0 82 37.0 Call 1.90 2.01 1.92 -0.28 48 198 38.0 Call 1.76 1.86 1.77 -0.26 7 228 39.0 Call 1.63 1.72 1.62 -0.25 18 173 40.0 Call 1.50 1.58 1.55 -0.17 55 667 41.0 Call 1.39 1.48 1.64 0.05 0 85 42.0 Call 1.29 1.37 1.30 -0.19 39 965 43.0 Call 1.20 1.28 1.35 -0.04 0 123 44.0 Call 1.11 1.19 1.31 0.02 0 235 45.0 Call 1.03 1.11 1.05 -0.15 15 272 46.0 Call 0.97 1.05 1.39 0.27 0 39 47.0 Call 0.90 0.97 0.88 -0.16 1 19 48.0 Call 0.83 0.91 0.97 0.00 0 352 49.0 Call 0.78 0.87 0.84 -0.08 3 41 50.0 Call 0.74 0.80 0.75 -0.10 1 1,662 51.0 Call 0.69 0.76 1.96 1.15 0 12 52.0 Call 0.65 0.71 1.00 0.25 0 128 53.0 Call 0.61 0.67 0.77 0.06 0 618 54.0 Call 0.58 0.65 0.66 -0.01 0 124 55.0 Call 0.55 0.60 0.68 0.04 0 305 56.0 Call 0.52 0.57 0.63 0.03 0 82 57.0 Call 0.49 0.54 0.65 0.09 0 92 58.0 Call 0.31 0.51 0.57 0.04 0 39 59.0 Call 0.30 0.48 0.64 0.15 0 48 60.0 Call 0.28 0.46 0.40 -0.06 1 680 61.0 Call 0.26 0.44 0.57 0.14 0 107 62.0 Call 0.24 0.42 0.48 0.07 0 110 63.0 Call 0.23 0.40 0.48 0.09 0 254 64.0 Call 0.25 0.38 0.45 0.06 0 66 65.0 Call 0.30 0.37 0.32 -0.06 40 2,640 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.37 0.56 0.40 0.04 0 29 14.0 Put 0.49 0.69 0.48 0.00 0 12 15.0 Put 0.66 0.77 0.69 0.06 0 228 16.0 Put 0.86 0.94 1.05 0.25 0 91 17.0 Put 1.08 1.17 1.00 0.01 0 176 18.0 Put 1.34 1.43 1.25 0.01 0 89 19.0 Put 1.64 1.74 1.62 0.11 0 179 20.0 Put 1.96 2.06 1.99 0.18 60 1,264 21.0 Put 2.34 2.45 2.25 0.08 0 547 22.0 Put 2.76 2.87 2.81 0.26 20 62 23.0 Put 3.15 3.45 3.28 0.29 0 903 24.0 Put 3.65 3.90 3.75 0.28 6 112 25.0 Put 4.20 4.35 4.29 0.34 8 292 26.0 Put 4.75 5.00 4.85 0.34 22 324 27.0 Put 5.35 5.60 5.10 0.04 0 464 28.0 Put 6.00 6.20 6.10 0.48 65 137 29.0 Put 6.65 6.85 6.75 0.57 50 439 30.0 Put 7.30 7.60 7.45 0.59 20 825 31.0 Put 8.05 8.30 8.00 0.45 0 132 32.0 Put 8.75 9.00 8.85 0.58 4 83 33.0 Put 9.50 9.80 9.26 0.22 0 277 34.0 Put 10.30 10.55 10.44 0.63 44 57 35.0 Put 11.05 11.35 11.15 0.56 2 278 36.0 Put 11.95 12.15 12.00 0.62 18 140 37.0 Put 12.80 13.00 12.80 0.60 17 361 38.0 Put 13.65 13.85 13.75 0.72 1 135 39.0 Put 14.50 14.70 14.62 0.75 8 29 40.0 Put 15.35 15.60 15.50 0.78 5 442 41.0 Put 16.25 16.45 16.35 0.76 11 46 42.0 Put 17.15 17.35 17.24 0.76 1 32 43.0 Put 18.05 18.30 17.25 -0.14 0 37 44.0 Put 18.95 19.20 16.79 -1.50 0 205 45.0 Put 19.85 20.70 19.17 -0.02 0 81 46.0 Put 20.60 21.65 21.00 0.89 0 1 47.0 Put 21.55 22.60 21.40 0.37 0 12 48.0 Put 22.20 23.15 22.20 0.23 0 1 49.0 Put 23.10 24.50 0.00 0.00 0 0 50.0 Put 24.00 25.10 23.10 -0.74 0 601 51.0 Put 25.00 26.35 25.05 0.26 0 110 52.0 Put 25.90 26.95 24.10 -1.64 0 50 53.0 Put 26.85 27.75 20.70 -6.00 0 1 54.0 Put 28.20 28.95 0.00 0.00 0 0 55.0 Put 28.75 30.15 25.95 -2.67 0 1 56.0 Put 29.75 30.75 0.00 0.00 0 0 57.0 Put 30.70 32.05 0.00 0.00 0 0 58.0 Put 31.65 33.05 30.45 -1.06 0 3 59.0 Put 32.60 34.00 33.00 0.53 0 10 60.0 Put 33.60 34.95 31.37 -2.07 0 41 61.0 Put 34.55 35.90 0.00 0.00 0 0 62.0 Put 35.55 36.90 35.89 0.50 0 5 63.0 Put 36.50 37.85 32.15 -4.22 0 9 64.0 Put 37.50 38.85 0.00 0.00 0 0 65.0 Put 38.45 39.85 38.63 0.27 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 162 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 6.30 7.40 7.07 -0.55 0 21 23.0 Call 6.35 6.60 6.35 -0.73 2 23 24.0 Call 5.80 6.10 6.56 -0.05 0 11 25.0 Call 5.25 5.65 5.24 -0.91 1 6 26.0 Call 4.85 5.20 5.09 -0.59 1 71 27.0 Call 4.50 4.80 5.22 0.01 0 150 28.0 Call 4.10 4.40 4.80 0.01 0 50 29.0 Call 3.60 4.05 4.95 0.54 0 15 30.0 Call 3.45 3.75 4.08 0.04 0 318 31.0 Call 3.20 3.45 3.15 -0.52 1 19 32.0 Call 3.00 3.20 3.76 0.31 0 133 33.0 Call 2.82 2.94 3.60 0.38 0 100 34.0 Call 2.60 2.75 3.05 0.05 0 144 35.0 Call 2.41 2.52 2.39 -0.38 3 243 36.0 Call 2.23 2.34 2.19 -0.35 2 52 37.0 Call 2.06 2.18 2.02 -0.32 1 65 38.0 Call 1.91 2.00 2.15 -0.02 0 71 39.0 Call 1.77 1.89 1.77 -0.25 1 50 40.0 Call 1.64 1.73 1.64 -0.25 3 346 41.0 Call 1.52 1.62 1.74 -0.02 0 117 42.0 Call 1.40 1.51 3.45 1.82 0 42 43.0 Call 1.30 1.41 2.42 0.90 0 58 44.0 Call 1.21 1.32 2.30 0.88 0 51 45.0 Call 1.12 1.24 1.68 0.35 0 174 46.0 Call 1.05 1.17 1.10 -0.14 0 43 47.0 Call 0.98 1.10 1.49 0.33 0 53 48.0 Call 0.92 1.04 1.03 -0.05 0 452 49.0 Call 0.86 0.98 1.34 0.32 0 12 50.0 Call 0.81 0.92 0.95 -0.01 0 360 51.0 Call 0.75 0.86 1.21 0.31 0 2 52.0 Call 0.71 0.82 1.29 0.44 0 68 53.0 Call 0.67 0.78 0.94 0.14 0 46 54.0 Call 0.63 0.73 1.03 0.28 0 14 55.0 Call 0.59 0.69 0.89 0.17 0 281 56.0 Call 0.56 0.65 0.78 0.10 0 80 60.0 Call 0.30 0.56 0.46 -0.09 0 379 65.0 Call 0.30 0.64 0.48 0.05 0 2,655 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.90 3.10 2.70 0.00 0 25 23.0 Put 3.05 3.70 3.75 0.58 0 22 24.0 Put 3.50 4.30 3.73 0.02 0 9 25.0 Put 4.10 4.75 4.85 0.61 0 15 26.0 Put 4.90 5.40 5.45 0.67 0 282 27.0 Put 5.30 5.85 5.41 0.10 0 19 28.0 Put 6.10 6.50 6.65 0.76 0 132 29.0 Put 6.65 7.05 7.30 0.79 0 228 30.0 Put 7.35 7.75 7.10 -0.04 0 30 31.0 Put 8.15 8.50 7.90 0.13 0 49 32.0 Put 8.95 9.20 9.45 0.90 0 150 33.0 Put 9.70 10.00 10.09 0.77 0 90 34.0 Put 10.50 10.75 11.00 0.90 0 56 35.0 Put 11.30 11.55 12.35 1.48 0 33 36.0 Put 12.10 12.35 10.64 -1.01 0 15 37.0 Put 12.95 13.15 12.00 -0.44 0 310 38.0 Put 13.75 14.00 13.94 0.67 5 32 39.0 Put 14.60 14.85 14.81 0.69 5 27 40.0 Put 15.50 15.70 15.90 0.91 0 17 41.0 Put 16.35 16.65 15.95 0.09 0 20 42.0 Put 17.25 17.55 0.00 0.00 0 0 43.0 Put 18.15 18.40 12.80 -4.82 0 2 44.0 Put 19.05 19.30 17.75 -0.77 0 3 45.0 Put 19.95 20.30 20.20 0.78 4 2 46.0 Put 20.10 21.15 0.00 0.00 0 0 47.0 Put 20.65 22.80 0.00 0.00 0 0 48.0 Put 21.55 23.75 20.85 -1.33 0 1 49.0 Put 22.55 24.65 0.00 0.00 0 0 50.0 Put 23.90 25.60 18.55 -5.50 0 2 51.0 Put 24.40 26.40 0.00 0.00 0 0 52.0 Put 25.35 27.45 0.00 0.00 0 0 53.0 Put 26.30 28.35 0.00 0.00 0 0 54.0 Put 27.30 29.30 0.00 0.00 0 0 55.0 Put 28.25 30.30 26.90 -1.90 0 2 56.0 Put 29.75 31.25 27.80 -1.96 0 622 60.0 Put 33.15 35.80 29.20 -4.44 0 18 65.0 Put 38.00 40.70 32.20 -6.31 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 254 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 7.50 8.50 8.75 -0.06 0 29 23.0 Call 7.45 7.70 12.05 3.77 0 43 24.0 Call 6.90 7.30 7.89 0.11 0 73 25.0 Call 6.50 6.80 7.05 -0.23 0 167 26.0 Call 6.05 6.45 6.45 -0.40 0 51 27.0 Call 5.70 6.05 6.35 -0.12 0 51 28.0 Call 5.35 5.70 6.06 -0.04 0 9 29.0 Call 4.80 5.40 5.90 0.14 0 49 30.0 Call 4.45 5.10 5.22 -0.21 0 131 31.0 Call 4.35 4.80 4.40 -0.70 5 18 32.0 Call 3.85 4.50 5.25 0.47 0 23 33.0 Call 3.90 4.25 4.00 -0.45 12 197 34.0 Call 3.50 4.00 4.60 0.47 0 55 35.0 Call 3.40 3.80 3.55 -0.32 5 59 36.0 Call 3.20 3.60 3.25 -0.44 3 14 37.0 Call 3.05 3.40 3.15 -0.39 8 35 38.0 Call 3.00 3.20 3.69 0.31 0 35 39.0 Call 2.82 3.05 3.60 0.37 0 38 40.0 Call 2.66 2.92 3.25 0.18 0 84 41.0 Call 2.52 2.72 2.60 -0.32 2 551 42.0 Call 2.37 2.58 3.12 0.36 0 48 43.0 Call 2.25 2.46 2.80 0.19 0 164 44.0 Call 2.14 2.35 2.50 0.01 0 92 45.0 Call 2.04 2.24 2.33 -0.05 0 129 46.0 Call 1.94 2.16 4.00 1.74 0 4 47.0 Call 1.84 2.04 2.92 0.77 0 31 48.0 Call 1.75 1.95 2.13 0.09 0 5 49.0 Call 1.59 1.86 7.80 5.87 0 4 50.0 Call 1.68 1.77 1.74 -0.12 0 114 51.0 Call 1.51 1.71 1.71 -0.07 0 62 52.0 Call 1.45 1.62 1.97 0.26 0 70 53.0 Call 1.35 1.58 2.69 1.05 0 23 54.0 Call 1.32 1.50 0.00 0.00 0 0 55.0 Call 1.24 1.45 1.36 -0.13 2 28 56.0 Call 1.27 1.38 1.30 -0.11 1 153 60.0 Call 0.95 1.20 1.15 0.03 0 41 65.0 Call 0.76 1.03 0.85 -0.03 1 2,380 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 4.05 4.30 4.20 0.20 10 91 23.0 Put 4.55 4.95 4.90 0.43 0 29 24.0 Put 5.10 5.35 5.20 0.22 23 32 25.0 Put 5.70 5.95 5.80 0.32 15 26 26.0 Put 6.25 6.55 6.55 0.50 0 11 27.0 Put 6.50 7.20 6.30 -0.37 0 1 28.0 Put 7.25 7.90 7.35 0.05 0 171 29.0 Put 7.95 8.50 8.68 0.72 0 11 30.0 Put 8.75 9.20 8.27 -0.36 0 179 31.0 Put 9.30 9.90 8.55 -0.75 0 31 32.0 Put 10.00 10.60 10.87 0.89 0 233 33.0 Put 10.90 11.40 10.94 0.29 0 123 34.0 Put 11.70 12.10 11.81 0.49 1 19 35.0 Put 12.60 13.00 12.90 0.83 5 64 36.0 Put 13.40 13.70 11.94 -0.95 0 10 37.0 Put 14.10 14.65 14.63 0.90 0 16 38.0 Put 15.00 15.30 13.93 -0.64 0 22 39.0 Put 15.80 16.25 16.03 0.61 10 30 40.0 Put 16.70 17.05 17.05 0.79 1 112 41.0 Put 17.55 17.90 17.05 -0.05 0 4 42.0 Put 18.40 18.75 19.20 1.25 0 221 43.0 Put 19.25 19.60 18.65 -0.14 0 20 44.0 Put 20.10 20.50 19.65 -0.02 0 1 45.0 Put 21.00 21.40 21.77 1.21 0 38 46.0 Put 21.90 22.30 21.40 -0.04 0 23 47.0 Put 22.80 23.10 22.25 -0.08 0 7 48.0 Put 22.50 24.20 23.05 -0.16 0 1 49.0 Put 24.60 24.95 0.00 0.00 0 0 50.0 Put 24.35 25.90 25.80 0.77 2 1,185 51.0 Put 25.35 27.00 0.00 0.00 0 0 52.0 Put 26.15 27.85 26.60 -0.27 0 2 53.0 Put 28.25 28.65 0.00 0.00 0 0 54.0 Put 29.20 29.60 29.50 0.78 7 0 55.0 Put 30.15 30.55 29.55 -0.10 0 28 56.0 Put 31.10 31.50 29.35 -1.22 0 1 60.0 Put 34.00 36.40 34.50 0.24 0 609 65.0 Put 38.85 41.20 38.50 -0.51 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 345 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.25 9.30 0.00 0.00 0 0 23.0 Call 8.30 8.60 8.15 -1.15 0 4 24.0 Call 7.80 8.15 8.60 -0.18 0 2 25.0 Call 7.40 7.80 8.15 -0.12 0 14 26.0 Call 7.00 7.40 7.85 0.00 0 23 27.0 Call 6.65 7.05 7.20 -0.23 0 19 28.0 Call 6.30 6.65 6.28 -0.78 1 17 29.0 Call 5.95 6.30 6.85 0.14 0 6 30.0 Call 5.60 6.00 5.65 -0.72 10 17 31.0 Call 4.85 5.70 6.15 0.12 0 3 32.0 Call 4.45 5.45 5.45 -0.25 0 5 33.0 Call 4.20 5.20 6.20 0.84 0 2 34.0 Call 3.95 4.95 0.00 0.00 0 0 35.0 Call 4.20 4.70 5.16 0.38 0 172 36.0 Call 3.45 4.50 4.90 0.34 0 2 37.0 Call 3.25 4.30 4.66 0.25 0 7 38.0 Call 3.40 4.50 4.00 -0.26 5 95 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 5.00 5.40 4.90 -0.20 0 16 23.0 Put 5.55 5.95 5.90 0.45 0 1 24.0 Put 6.05 7.00 6.20 0.26 0 3 25.0 Put 6.70 7.65 7.05 0.63 0 3 26.0 Put 7.30 7.70 7.10 0.10 0 1 27.0 Put 7.85 9.10 7.75 0.17 0 22 28.0 Put 8.50 9.10 8.20 -0.01 0 2 29.0 Put 9.15 9.65 9.49 0.63 0 11 30.0 Put 9.95 10.35 10.45 0.94 0 4 31.0 Put 10.30 11.05 0.00 0.00 0 0 32.0 Put 10.90 11.80 11.92 1.08 0 1 33.0 Put 11.60 12.50 0.00 0.00 0 0 34.0 Put 12.40 13.25 0.00 0.00 0 0 35.0 Put 13.10 14.05 13.70 0.79 0 25 36.0 Put 14.10 14.80 14.09 0.41 0 40 37.0 Put 14.90 15.60 14.80 0.26 0 46 38.0 Put 15.20 16.50 15.55 0.16 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 366 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.70 14.45 14.40 -0.67 1 20 14.0 Call 12.55 13.75 0.00 0.00 0 0 15.0 Call 12.25 13.10 13.35 -0.38 0 16 16.0 Call 11.25 12.75 13.00 -0.07 0 73 17.0 Call 10.65 11.85 12.00 -0.48 0 21 18.0 Call 10.85 11.10 11.00 -0.89 1 136 19.0 Call 10.25 10.60 11.55 0.25 0 55 20.0 Call 9.75 10.10 9.88 -0.84 102 513 21.0 Call 9.30 9.60 9.80 -0.43 0 103 22.0 Call 8.70 9.10 8.85 -0.89 2 46 23.0 Call 8.30 8.65 9.80 0.47 0 56 24.0 Call 7.85 8.25 8.11 -0.81 10 7 25.0 Call 7.55 7.85 7.70 -0.81 25 439 26.0 Call 7.15 7.50 7.31 -0.79 48 180 27.0 Call 6.80 7.15 6.96 -0.73 34 95 28.0 Call 6.30 6.80 7.20 -0.08 0 419 29.0 Call 6.20 6.50 7.00 0.05 0 8 30.0 Call 6.00 6.25 6.05 -0.57 93 1,392 31.0 Call 5.25 6.05 6.00 -0.30 0 413 32.0 Call 4.80 5.85 6.02 0.00 0 190 33.0 Call 4.80 5.50 5.63 -0.13 0 86 34.0 Call 4.65 5.30 5.33 -0.17 0 46 35.0 Call 4.60 5.05 4.62 -0.62 6 474 36.0 Call 4.10 4.85 5.40 0.43 0 126 37.0 Call 4.30 4.65 4.40 -0.32 1 82 38.0 Call 3.80 4.40 5.01 0.54 0 134 39.0 Call 3.50 4.20 4.85 0.55 0 101 40.0 Call 3.80 4.05 3.90 -0.24 16 1,179 41.0 Call 3.35 3.90 3.85 -0.12 0 167 42.0 Call 3.40 3.80 3.60 -0.20 18 208 43.0 Call 3.35 3.60 3.40 -0.29 2 560 44.0 Call 3.30 3.55 3.35 -0.22 304 1,861 45.0 Call 3.05 3.45 3.25 -0.21 30 3,471 46.0 Call 2.99 3.20 7.25 3.91 0 24 47.0 Call 2.83 3.05 3.00 -0.23 0 45 48.0 Call 2.72 3.05 3.00 -0.11 0 502 49.0 Call 2.59 2.83 2.66 -0.33 2 28 50.0 Call 2.52 2.73 2.60 -0.28 2 998 51.0 Call 2.42 2.63 2.75 -0.01 0 113 52.0 Call 2.33 2.54 2.30 -0.35 1 6 53.0 Call 2.25 2.46 2.60 0.06 0 17 54.0 Call 2.16 2.38 4.25 1.82 0 63 55.0 Call 2.09 2.29 2.12 -0.24 8 196 56.0 Call 2.01 2.21 4.75 2.46 0 11 57.0 Call 1.94 2.19 2.10 -0.11 3 0 58.0 Call 1.86 2.07 1.95 -0.19 9 84 59.0 Call 1.79 2.01 2.03 -0.04 0 10 60.0 Call 1.75 1.95 1.89 -0.11 9 1,735 61.0 Call 1.68 1.88 3.68 1.75 0 4 62.0 Call 1.61 1.83 1.77 -0.09 2 6 63.0 Call 1.57 1.76 1.71 -0.08 2 143 64.0 Call 1.52 1.75 1.64 -0.08 43 8 65.0 Call 1.50 1.68 1.55 -0.17 10 3,423 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 1.19 1.64 1.25 -0.12 0 526 14.0 Put 1.69 1.84 1.84 0.13 1 15 15.0 Put 2.03 2.18 2.08 0.01 25 307 16.0 Put 2.35 2.56 2.48 0.06 3 217 17.0 Put 2.76 3.20 2.78 -0.06 0 8 18.0 Put 3.20 3.50 3.50 0.24 11 39 19.0 Put 3.65 3.90 3.61 -0.07 0 214 20.0 Put 3.55 4.65 4.14 0.04 0 859 21.0 Put 4.60 4.95 4.85 0.23 5 447 22.0 Put 5.30 5.50 5.19 0.06 0 325 23.0 Put 5.75 6.35 5.60 -0.13 0 9 24.0 Put 6.35 6.60 6.45 0.13 2 84 25.0 Put 6.95 7.30 7.15 0.24 3 209 26.0 Put 7.55 8.00 7.55 0.05 0 37 27.0 Put 8.20 8.75 8.20 0.11 7 152 28.0 Put 8.90 9.25 9.00 0.32 10 158 29.0 Put 8.90 9.90 8.60 -0.75 0 38 30.0 Put 10.05 10.60 10.25 0.23 2 514 31.0 Put 10.55 11.25 10.84 0.14 0 97 32.0 Put 11.45 12.05 11.80 0.38 2 122 33.0 Put 11.90 12.75 12.00 -0.15 0 21 34.0 Put 13.15 13.70 13.41 0.52 10 13 35.0 Put 13.85 14.35 13.92 0.29 3 162 36.0 Put 14.55 15.15 13.60 -0.76 0 31 37.0 Put 15.35 15.95 15.43 0.32 0 18 38.0 Put 16.15 16.75 16.35 0.50 0 839 39.0 Put 17.30 17.55 17.03 0.35 0 12 40.0 Put 18.00 18.35 17.32 -0.19 0 282 41.0 Put 18.85 19.25 19.87 1.53 0 25 42.0 Put 19.75 20.15 15.90 -3.27 0 104 43.0 Put 20.60 20.95 21.50 1.45 0 8 44.0 Put 21.45 21.85 22.10 1.17 0 155 45.0 Put 22.20 22.85 23.20 1.38 0 235 46.0 Put 23.05 23.55 22.97 0.27 0 3 47.0 Put 24.10 24.50 23.74 0.16 0 3 48.0 Put 24.95 25.35 0.00 0.00 0 0 49.0 Put 25.85 26.15 25.10 -0.24 0 12 50.0 Put 24.85 27.50 24.98 -1.24 0 74 51.0 Put 25.75 28.40 0.00 0.00 0 0 52.0 Put 26.65 29.25 27.80 -0.18 0 36 53.0 Put 27.55 30.05 0.00 0.00 0 0 54.0 Put 28.55 31.05 0.00 0.00 0 0 55.0 Put 29.45 32.05 0.00 0.00 0 0 56.0 Put 30.25 32.55 27.30 -4.31 0 1 57.0 Put 31.30 33.80 32.40 -0.13 0 10 58.0 Put 34.00 34.30 0.00 0.00 0 0 59.0 Put 33.05 35.65 34.20 -0.18 0 5 60.0 Put 33.95 36.20 35.47 0.17 0 1,726 61.0 Put 35.00 37.40 36.95 0.72 4 491 62.0 Put 37.75 38.40 38.05 0.90 3 288 63.0 Put 38.65 39.05 38.80 0.72 7 0 64.0 Put 37.85 40.25 39.90 0.89 12 0 65.0 Put 39.60 41.60 39.95 -0.05 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 730 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.50 14.60 14.25 -0.72 1 64 16.0 Call 13.20 14.05 14.65 0.20 0 144 17.0 Call 11.50 13.60 16.80 2.87 0 6 18.0 Call 11.05 13.15 16.45 3.03 0 5 19.0 Call 11.80 12.55 12.42 -0.49 1 1 20.0 Call 11.45 12.30 12.35 -0.05 0 785 21.0 Call 9.35 11.95 12.75 0.81 0 211 22.0 Call 9.00 11.55 11.30 -0.31 0 24 23.0 Call 9.85 11.15 9.85 -1.42 10 31 24.0 Call 8.30 10.85 11.03 0.09 0 7 25.0 Call 9.70 10.40 10.25 -0.36 8 1,191 26.0 Call 9.80 10.20 9.85 -0.52 4 71 27.0 Call 9.15 9.80 9.57 -0.55 11 68 28.0 Call 8.60 9.60 9.50 -0.38 4 152 29.0 Call 7.80 9.35 9.80 0.17 0 343 30.0 Call 8.30 9.10 8.60 -0.79 12 945 31.0 Call 7.25 8.85 9.55 0.40 0 379 32.0 Call 7.80 8.55 8.40 -0.51 0 123 33.0 Call 6.80 8.40 8.79 0.12 0 85 34.0 Call 6.50 8.30 8.00 -0.43 0 52 35.0 Call 7.15 8.15 7.50 -0.69 4 372 36.0 Call 6.15 7.75 9.95 2.00 0 45 37.0 Call 5.90 7.55 8.04 0.33 0 58 38.0 Call 6.25 7.45 7.50 0.03 0 117 39.0 Call 5.60 7.35 8.75 1.52 0 64 40.0 Call 6.15 7.15 6.65 -0.40 8 1,120 41.0 Call 5.50 6.95 6.56 -0.31 0 41 42.0 Call 5.95 6.70 6.35 -0.34 8 270 43.0 Call 5.10 6.60 5.80 -0.71 1 498 44.0 Call 4.80 6.45 6.50 0.16 1 60 45.0 Call 5.60 6.35 6.00 -0.16 1 452 46.0 Call 4.10 6.30 6.24 0.26 0 40 47.0 Call 3.90 6.05 7.00 1.20 0 14 48.0 Call 3.90 6.05 5.94 0.31 0 18 49.0 Call 3.75 6.75 21.76 16.22 0 8 50.0 Call 4.95 5.75 5.50 0.04 5 311 51.0 Call 3.50 5.70 15.00 9.62 0 26 52.0 Call 3.40 6.45 7.20 1.90 0 4 53.0 Call 3.25 6.35 15.50 10.27 0 1 54.0 Call 3.30 5.25 0.00 0.00 0 0 55.0 Call 4.65 5.10 5.14 0.07 0 116 56.0 Call 3.00 6.05 5.60 0.61 0 56 57.0 Call 3.00 5.00 8.00 3.08 0 4 58.0 Call 4.25 5.00 4.62 -0.22 3 24 59.0 Call 4.25 4.80 6.03 1.27 0 13 60.0 Call 4.15 4.75 4.45 -0.24 50 852 61.0 Call 3.55 4.65 5.59 0.98 0 9 62.0 Call 4.00 4.60 4.37 -0.16 1 113 63.0 Call 3.95 4.40 4.65 0.19 0 260 64.0 Call 3.00 4.15 3.75 -0.63 0 48 65.0 Call 3.80 3.90 4.10 -0.20 49 4,448 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.50 4.20 4.58 0.74 0 1 16.0 Put 4.20 4.75 4.20 -0.14 0 132 17.0 Put 3.95 5.20 5.20 0.36 0 17 18.0 Put 5.10 5.85 5.40 0.06 0 16 19.0 Put 5.10 6.30 5.85 0.01 0 2 20.0 Put 5.65 7.10 7.41 1.08 0 144 21.0 Put 6.85 7.70 7.50 0.62 1 121 22.0 Put 6.85 8.40 6.20 -1.34 0 13 23.0 Put 7.50 9.40 8.90 0.69 0 17 24.0 Put 8.15 10.00 9.75 0.87 0 8 25.0 Put 9.85 10.20 9.75 0.21 0 1,544 26.0 Put 9.50 11.45 10.77 0.48 0 23 27.0 Put 10.20 11.95 11.00 -0.05 1 5 28.0 Put 10.80 13.15 11.60 -0.20 0 4 29.0 Put 11.50 14.05 12.75 0.20 0 30 30.0 Put 12.20 14.00 14.10 0.80 0 121 31.0 Put 12.90 14.90 13.60 -0.45 0 1 32.0 Put 13.60 15.70 14.39 -0.42 0 10 33.0 Put 14.40 16.35 0.00 0.00 0 0 34.0 Put 15.10 17.90 15.90 -0.41 0 5 35.0 Put 15.90 17.90 17.00 -0.06 0 65 36.0 Put 16.65 18.70 17.33 -0.49 0 20 37.0 Put 18.00 19.45 18.27 -0.30 0 13 38.0 Put 18.20 21.20 20.00 0.68 0 13 39.0 Put 19.05 22.05 20.60 0.53 0 25 40.0 Put 19.85 22.75 20.00 -0.89 0 906 41.0 Put 20.70 23.55 18.80 -2.90 0 21 42.0 Put 21.50 24.55 23.45 0.94 0 271 43.0 Put 22.35 24.50 21.00 -2.32 0 19 44.0 Put 23.05 25.35 24.79 0.65 0 40 45.0 Put 23.90 26.95 25.30 0.35 0 11 46.0 Put 24.70 27.05 0.00 0.00 0 0 47.0 Put 25.60 27.90 26.00 -0.58 0 9 48.0 Put 26.10 29.70 0.00 0.00 0 0 49.0 Put 27.30 30.40 0.00 0.00 0 0 50.0 Put 28.15 31.20 29.60 0.39 0 48 51.0 Put 29.05 31.10 0.00 0.00 0 0 52.0 Put 29.85 32.25 0.00 0.00 0 0 53.0 Put 30.75 33.10 0.00 0.00 0 0 54.0 Put 31.20 33.75 0.00 0.00 0 0 55.0 Put 32.30 34.65 33.90 0.13 0 1 56.0 Put 33.15 35.55 34.60 -0.09 0 4 57.0 Put 33.80 36.45 0.00 0.00 0 0 58.0 Put 34.80 37.35 36.59 0.07 0 8 59.0 Put 35.65 38.30 0.00 0.00 0 0 60.0 Put 36.90 39.20 37.69 -0.66 0 385 61.0 Put 37.80 40.40 0.00 0.00 0 0 62.0 Put 38.70 41.70 40.25 0.07 0 9 63.0 Put 39.65 42.85 41.10 0.01 0 4 64.0 Put 40.65 43.80 0.00 0.00 0 0 65.0 Put 41.60 43.80 41.00 -1.92 0 218 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 20, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 26.42 26.48 26.20 -0.08 -0.30 800X800 0.00 0.00 153 Thu Jan 20 2022 5:03:12 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 21 2022 1 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 10.10 10.30 14.75 4.47 0 2 17.0 Call 9.10 9.25 12.09 2.81 0 10 18.0 Call 8.10 8.25 9.05 0.77 0 3 19.0 Call 7.10 7.25 6.12 -1.17 0 32 20.0 Call 6.10 6.25 6.25 -0.05 119 136 21.0 Call 5.10 5.50 5.33 0.02 0 2 22.0 Call 4.10 4.25 4.30 -0.02 39 4 22.5 Call 3.25 3.95 4.00 0.18 0 34 23.0 Call 3.15 3.40 3.15 -0.18 0 26 24.0 Call 2.15 2.35 2.31 -0.06 52 49 25.0 Call 1.25 1.38 1.43 -0.06 310 922 26.0 Call 0.55 0.62 0.59 -0.18 283 1,177 27.0 Call 0.17 0.20 0.20 -0.12 645 1,709 27.5 Call 0.11 0.12 0.12 -0.09 820 404 28.0 Call 0.05 0.07 0.06 -0.08 297 2,956 28.5 Call 0.03 0.04 0.04 -0.05 59 179 29.0 Call 0.02 0.04 0.03 -0.04 466 2,896 29.5 Call 0.01 0.03 0.03 -0.02 5 16 30.0 Call 0.01 0.02 0.02 -0.01 276 2,462 30.5 Call 0.00 0.03 0.02 0.00 0 1 31.0 Call 0.00 0.01 0.01 -0.01 12 2,177 31.5 Call 0.00 0.03 0.02 0.01 0 246 32.0 Call 0.00 0.02 0.02 0.02 72 1,365 32.5 Call 0.00 0.02 0.02 0.02 1 117 33.0 Call 0.00 0.02 0.01 0.01 11 690 33.5 Call 0.00 0.02 0.01 0.01 2 355 34.0 Call 0.00 0.02 0.01 0.01 22 2,995 34.5 Call 0.00 0.03 0.02 0.02 1 78 35.0 Call 0.00 0.01 0.01 0.01 3 1,971 36.0 Call 0.00 0.01 0.01 0.01 1 611 37.0 Call 0.00 0.01 0.01 0.01 1 1,657 38.0 Call 0.00 0.01 0.01 0.01 3 898 39.0 Call 0.00 0.01 0.03 0.03 2 1,974 40.0 Call 0.00 0.01 0.01 0.01 9 3,048 41.0 Call 0.00 0.02 0.02 0.02 0 883 42.0 Call 0.00 0.01 0.01 0.01 1 466 43.0 Call 0.00 0.02 0.02 0.02 0 406 44.0 Call 0.00 0.01 0.01 0.01 0 342 45.0 Call 0.00 0.01 0.02 0.02 0 3,274 46.0 Call 0.00 0.01 0.01 0.01 0 604 47.0 Call 0.00 0.01 0.01 0.01 0 421 48.0 Call 0.00 0.02 0.02 0.02 0 260 49.0 Call 0.00 0.02 0.03 0.03 0 314 50.0 Call 0.00 0.01 0.01 0.01 1 1,110 55.0 Call 0.00 0.01 0.01 0.01 0 3,682 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.01 0.01 0.01 0 2,135 17.0 Put 0.00 0.02 0.01 0.01 0 433 18.0 Put 0.00 0.02 0.02 0.02 0 137 19.0 Put 0.00 0.02 0.01 0.00 0 570 20.0 Put 0.00 0.01 0.01 0.00 144 5,006 21.0 Put 0.00 0.02 0.01 -0.01 1 326 22.0 Put 0.01 0.03 0.01 -0.02 23 1,228 22.5 Put 0.02 0.04 0.02 -0.02 8 358 23.0 Put 0.01 0.04 0.02 -0.03 1,097 6,005 24.0 Put 0.05 0.06 0.06 -0.03 872 2,633 25.0 Put 0.13 0.14 0.14 -0.07 3,033 6,067 26.0 Put 0.36 0.42 0.41 -0.08 769 7,330 27.0 Put 0.96 1.04 1.02 -0.02 143 4,322 27.5 Put 1.27 1.48 1.22 -0.21 12 1 28.0 Put 1.76 1.92 1.90 0.05 100 1,844 28.5 Put 2.11 2.48 0.00 0.00 0 0 29.0 Put 2.79 2.90 2.78 0.00 149 1,895 29.5 Put 3.25 3.40 0.00 0.00 0 0 30.0 Put 3.75 3.90 3.85 0.10 456 2,135 30.5 Put 4.05 4.65 0.00 0.00 0 0 31.0 Put 4.75 4.90 4.75 0.02 35 772 31.5 Put 5.25 5.50 5.34 0.11 3 14 32.0 Put 5.75 5.90 5.70 -0.02 20 614 32.5 Put 6.25 6.40 5.30 -0.92 0 14 33.0 Put 6.75 6.90 6.85 0.13 41 384 33.5 Put 7.25 7.50 7.50 0.28 0 6 34.0 Put 7.75 7.90 7.66 -0.06 15 188 34.5 Put 8.25 8.40 8.20 -0.02 15 31 35.0 Put 8.75 8.90 8.79 0.07 74 830 36.0 Put 9.70 9.90 9.82 0.10 3 99 37.0 Put 10.75 10.90 10.67 -0.05 7 205 38.0 Put 11.75 11.90 11.79 0.07 7 198 39.0 Put 12.75 12.90 12.15 -0.57 1 145 40.0 Put 13.75 13.90 13.83 0.11 21 187 41.0 Put 14.75 14.90 14.83 0.11 7 62 42.0 Put 15.55 16.00 15.65 -0.07 3 39 43.0 Put 16.75 16.90 16.73 0.01 4 24 44.0 Put 17.75 17.90 17.47 -0.25 1 152 45.0 Put 18.75 18.90 18.72 0.00 0 10 46.0 Put 19.75 19.95 16.03 -3.69 0 23 47.0 Put 20.70 21.10 12.30 -8.42 0 2 48.0 Put 21.40 22.25 12.50 -9.22 0 0 49.0 Put 22.50 23.05 22.76 0.04 0 0 50.0 Put 23.50 24.25 22.45 -1.27 0 5 55.0 Put 28.70 28.90 25.56 -3.16 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 8.75 9.85 0.00 0.00 0 0 18.0 Call 7.75 8.90 0.00 0.00 0 0 19.0 Call 6.95 7.60 0.00 0.00 0 0 20.0 Call 6.05 6.30 10.40 4.06 0 17 21.0 Call 5.15 5.35 0.00 0.00 0 0 22.0 Call 4.20 4.70 4.23 -0.18 0 5 23.0 Call 3.30 3.45 4.10 0.61 0 48 24.0 Call 2.47 2.59 2.61 -0.04 0 14 25.0 Call 1.72 1.81 1.79 -0.10 196 294 26.0 Call 1.11 1.20 1.15 -0.13 542 396 27.0 Call 0.68 0.72 0.68 -0.14 196 1,337 27.5 Call 0.52 0.55 0.51 -0.12 186 546 28.0 Call 0.38 0.42 0.38 -0.10 339 479 28.5 Call 0.28 0.32 0.30 -0.07 54 717 29.0 Call 0.20 0.24 0.22 -0.06 108 880 29.5 Call 0.14 0.18 0.19 -0.03 8 328 30.0 Call 0.11 0.13 0.13 -0.03 111 1,088 30.5 Call 0.08 0.10 0.10 -0.02 10 277 31.0 Call 0.06 0.08 0.08 -0.01 6 1,533 31.5 Call 0.04 0.06 0.04 -0.03 15 378 32.0 Call 0.03 0.05 0.05 0.00 79 623 32.5 Call 0.02 0.04 0.05 0.00 1 354 33.0 Call 0.02 0.03 0.02 -0.01 17 425 33.5 Call 0.01 0.03 0.03 0.00 11 462 34.0 Call 0.01 0.03 0.02 0.00 11 359 34.5 Call 0.00 0.03 0.03 0.01 1 257 35.0 Call 0.01 0.03 0.02 0.00 12 460 35.5 Call 0.00 0.03 0.02 0.00 0 40 36.0 Call 0.00 0.03 0.02 0.00 1 76 36.5 Call 0.00 0.03 0.06 0.04 0 28 37.0 Call 0.00 0.03 0.02 0.00 0 181 38.0 Call 0.00 0.03 0.02 0.00 2 212 39.0 Call 0.00 0.03 0.02 0.00 0 133 40.0 Call 0.00 0.03 0.03 0.02 0 171 41.0 Call 0.00 0.03 0.03 0.02 0 44 42.0 Call 0.01 0.03 0.02 0.01 0 49 43.0 Call 0.00 0.03 0.05 0.04 0 77 45.0 Call 0.00 0.05 0.03 0.02 0 213 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.00 0.03 0.03 0.01 0 3 18.0 Put 0.00 0.03 0.03 0.00 0 88 19.0 Put 0.02 0.03 0.03 0.00 3 149 20.0 Put 0.04 0.05 0.04 -0.01 39 314 21.0 Put 0.07 0.08 0.06 -0.01 84 428 22.0 Put 0.10 0.13 0.12 0.00 424 561 23.0 Put 0.17 0.21 0.18 -0.03 296 1,295 24.0 Put 0.31 0.35 0.26 -0.10 566 1,112 25.0 Put 0.56 0.61 0.58 -0.02 215 1,263 26.0 Put 0.94 0.99 0.99 0.00 1,424 1,091 27.0 Put 1.48 1.56 1.51 -0.02 44 754 27.5 Put 1.81 1.91 1.86 0.01 30 202 28.0 Put 2.18 2.28 2.21 0.01 15 197 28.5 Put 2.55 2.67 2.37 -0.21 31 92 29.0 Put 3.00 3.15 2.82 -0.18 10 216 29.5 Put 3.35 3.55 3.70 0.27 0 55 30.0 Put 3.80 4.05 4.00 0.13 18 300 30.5 Put 4.20 4.65 4.10 -0.23 1 73 31.0 Put 4.70 5.00 4.85 0.05 22 75 31.5 Put 5.30 5.45 4.53 -0.75 0 34 32.0 Put 5.80 5.95 5.81 0.04 0 42 32.5 Put 6.30 6.45 5.95 -0.31 13 71 33.0 Put 6.60 7.00 6.80 0.05 1 80 33.5 Put 7.00 7.50 7.15 -0.09 5 13 34.0 Put 7.25 8.05 7.80 0.06 0 70 34.5 Put 8.10 8.55 5.61 -2.63 0 1 35.0 Put 8.75 8.90 8.62 -0.12 14 48 35.5 Put 8.55 9.95 9.33 0.09 0 18 36.0 Put 9.30 10.25 9.78 0.04 0 35 36.5 Put 10.15 10.45 10.40 0.16 0 14 37.0 Put 10.50 11.05 10.72 -0.02 3 50 38.0 Put 11.60 11.95 10.87 -0.86 0 45 39.0 Put 12.60 13.20 11.91 -0.82 0 30 40.0 Put 13.25 14.25 13.79 0.06 0 19 41.0 Put 14.65 15.10 15.03 0.30 0 3 42.0 Put 15.75 15.95 14.52 -1.21 0 7 43.0 Put 16.75 16.95 16.05 -0.68 0 8 45.0 Put 17.95 19.50 15.87 -2.85 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 8.95 9.55 0.00 0.00 0 0 18.0 Call 7.80 8.60 0.00 0.00 0 0 19.0 Call 7.10 7.70 0.00 0.00 0 0 20.0 Call 6.15 6.40 7.10 0.71 0 4 21.0 Call 5.15 5.45 0.00 0.00 0 0 22.0 Call 4.35 4.55 4.51 -0.05 0 18 23.0 Call 3.50 3.65 3.66 -0.05 0 5 24.0 Call 2.74 2.84 3.09 0.17 5 3 25.0 Call 2.07 2.14 2.19 -0.04 0 62 26.0 Call 1.52 1.58 1.61 -0.05 23 48 26.5 Call 1.26 1.34 1.35 -0.06 8 17 27.0 Call 1.06 1.13 1.14 -0.06 2,020 166 27.5 Call 0.89 0.93 1.11 0.10 1 63 28.0 Call 0.73 0.77 0.75 -0.09 35 239 28.5 Call 0.60 0.64 0.62 -0.08 19 73 29.0 Call 0.48 0.53 0.51 -0.07 42 66 29.5 Call 0.38 0.43 0.41 -0.07 117 380 30.0 Call 0.31 0.35 0.34 -0.06 67 250 30.5 Call 0.25 0.29 0.31 -0.01 21 19 31.0 Call 0.19 0.23 0.22 -0.05 149 71 31.5 Call 0.16 0.19 0.23 0.01 1 31 32.0 Call 0.13 0.15 0.15 -0.03 3 114 32.5 Call 0.10 0.12 0.13 -0.01 205 195 33.0 Call 0.08 0.10 0.10 -0.01 53 184 33.5 Call 0.07 0.09 0.12 0.02 0 31 34.0 Call 0.05 0.07 0.08 0.00 1 51 34.5 Call 0.04 0.06 0.06 -0.01 1 24 35.0 Call 0.04 0.05 0.07 0.01 30 128 35.5 Call 0.03 0.04 0.18 0.13 0 4 36.0 Call 0.03 0.04 0.06 0.01 0 97 36.5 Call 0.02 0.04 0.04 0.00 20 33 37.0 Call 0.02 0.03 0.05 0.01 0 21 38.0 Call 0.01 0.03 0.04 0.01 0 50 39.0 Call 0.01 0.05 0.02 -0.01 4 22 40.0 Call 0.00 0.02 0.02 0.00 3 64 41.0 Call 0.00 0.04 0.03 0.01 0 83 42.0 Call 0.00 0.03 0.06 0.04 0 112 43.0 Call 0.00 0.03 0.04 0.02 0 4 45.0 Call 0.00 0.03 0.02 0.00 1 47 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.02 0.03 0.03 -0.01 12 0 18.0 Put 0.02 0.07 0.00 0.00 0 0 19.0 Put 0.03 0.11 0.08 0.00 1 0 20.0 Put 0.10 0.12 0.11 0.00 33 262 21.0 Put 0.16 0.18 0.17 0.00 0 178 22.0 Put 0.24 0.28 0.26 -0.02 92 231 23.0 Put 0.39 0.43 0.38 -0.05 31 118 24.0 Put 0.61 0.65 0.58 -0.06 18 193 25.0 Put 0.92 0.97 0.94 -0.01 88 430 26.0 Put 1.34 1.40 1.40 0.01 106 259 26.5 Put 1.61 1.67 1.51 -0.13 35 139 27.0 Put 1.88 1.96 1.74 -0.19 13 158 27.5 Put 2.19 2.28 2.22 -0.01 21 126 28.0 Put 2.53 2.62 2.55 -0.02 13 147 28.5 Put 2.91 3.05 2.83 -0.10 38 150 29.0 Put 3.30 3.40 2.92 -0.39 7 89 29.5 Put 3.70 3.85 3.53 -0.18 8 63 30.0 Put 4.05 4.30 4.13 0.00 13 77 30.5 Put 4.55 4.70 3.78 -0.77 0 24 31.0 Put 5.00 5.15 4.82 -0.17 8 14 31.5 Put 5.45 5.60 5.91 0.46 0 8 32.0 Put 5.90 6.05 5.49 -0.42 13 10 32.5 Put 6.25 6.60 6.05 -0.32 0 4 33.0 Put 6.80 7.20 6.20 -0.64 0 26 33.5 Put 7.30 7.55 7.59 0.26 0 5 34.0 Put 7.75 8.05 7.00 -0.81 0 16 34.5 Put 8.25 8.55 0.00 0.00 0 0 35.0 Put 8.65 9.00 8.42 -0.37 1 23 35.5 Put 9.30 9.55 8.69 -0.59 0 6 36.0 Put 9.70 10.10 9.75 -0.02 1 25 36.5 Put 10.25 10.75 9.52 -0.75 0 3 37.0 Put 10.60 11.00 10.86 0.10 0 2 38.0 Put 11.40 12.10 12.30 0.54 0 2 39.0 Put 12.65 12.95 13.10 0.35 0 8 40.0 Put 13.50 14.20 12.85 -0.90 0 30 41.0 Put 14.05 15.40 0.00 0.00 0 0 42.0 Put 15.75 16.30 15.52 -0.23 1 3 43.0 Put 16.70 17.30 16.10 -0.64 0 1 45.0 Put 18.70 19.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.15 6.55 7.90 1.44 0 1 21.0 Call 5.40 5.55 0.00 0.00 0 0 22.0 Call 4.50 4.70 0.00 0.00 0 0 23.0 Call 3.70 3.85 4.07 0.15 1 0 24.0 Call 3.00 3.10 0.00 0.00 0 0 25.0 Call 2.37 2.47 2.62 0.09 2 42 25.5 Call 2.07 2.18 2.17 -0.09 0 14 26.0 Call 1.83 1.92 1.95 -0.04 0 135 26.5 Call 1.60 1.68 1.68 -0.06 11 48 27.0 Call 1.39 1.46 1.40 -0.13 25 78 27.5 Call 1.21 1.29 1.44 0.10 31 55 28.0 Call 1.04 1.10 1.07 -0.09 13 50 28.5 Call 0.89 0.95 1.04 0.03 2 34 29.0 Call 0.77 0.81 0.83 -0.05 30 45 29.5 Call 0.64 0.70 0.79 0.04 6 14 30.0 Call 0.54 0.60 0.58 -0.06 12 167 30.5 Call 0.46 0.52 0.58 0.03 40 32 31.0 Call 0.38 0.44 0.42 -0.05 22 74 31.5 Call 0.32 0.38 0.40 -0.01 5 5 32.0 Call 0.27 0.32 0.30 -0.05 18 354 32.5 Call 0.22 0.28 0.31 0.00 1 25 33.0 Call 0.19 0.24 0.26 0.00 0 72 33.5 Call 0.16 0.20 0.21 -0.02 2 8 34.0 Call 0.14 0.17 0.18 -0.02 2 1,062 34.5 Call 0.11 0.15 0.42 0.25 0 20 35.0 Call 0.10 0.13 0.14 -0.01 0 630 35.5 Call 0.09 0.11 0.28 0.15 0 9 36.0 Call 0.07 0.10 0.11 -0.01 10 24 37.0 Call 0.05 0.09 0.09 -0.01 12 88 38.0 Call 0.04 0.06 0.14 0.06 0 3 39.0 Call 0.02 0.05 0.06 -0.01 9 11 40.0 Call 0.04 0.05 0.05 -0.01 15 57 41.0 Call 0.02 0.04 0.03 -0.02 10 10 42.0 Call 0.02 0.04 0.04 -0.01 17 4 43.0 Call 0.02 0.04 0.10 0.05 0 32 45.0 Call 0.02 0.04 0.04 0.00 0 96 Strike 20.00 21.00 22.00 23.00 24.00 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.19 0.23 0.21 0.03 21 5,310 21.0 Put 0.28 0.32 0.29 -0.03 84 101 22.0 Put 0.41 0.46 0.42 -0.04 12 30 23.0 Put 0.60 0.66 0.62 -0.03 26 65 24.0 Put 0.87 0.93 0.81 -0.10 1 109 25.0 Put 1.23 1.30 1.11 -0.15 5 307 25.5 Put 1.43 1.53 1.37 -0.12 102 35 26.0 Put 1.67 1.75 1.68 -0.04 12 53 26.5 Put 1.94 2.02 2.01 0.04 0 115 27.0 Put 2.22 2.31 2.38 0.12 0 50 27.5 Put 2.53 2.64 2.30 -0.26 0 6 28.0 Put 2.87 2.96 2.80 -0.09 17 61 28.5 Put 3.20 3.35 3.39 0.15 0 4 29.0 Put 3.55 3.70 3.30 -0.30 1 24 29.5 Put 3.95 4.15 3.85 -0.13 1 2 30.0 Put 4.35 4.55 4.11 -0.26 1 23 30.5 Put 4.75 4.90 4.98 0.20 0 7 31.0 Put 5.15 5.40 5.19 -0.01 7 11 31.5 Put 5.60 5.85 5.50 -0.14 2 2 32.0 Put 6.05 6.30 5.99 -0.09 1 3 32.5 Put 6.50 6.70 5.56 -0.97 0 18 33.0 Put 6.90 7.15 6.47 -0.52 0 29 33.5 Put 7.30 7.80 6.50 -0.95 0 5 34.0 Put 7.55 8.40 6.78 -1.15 0 34 34.5 Put 8.35 8.65 8.81 0.41 0 0 35.0 Put 8.55 9.30 9.06 0.18 0 11 35.5 Put 8.60 10.40 8.53 -0.83 0 1 36.0 Put 9.70 10.30 8.47 -1.38 0 1 37.0 Put 10.75 11.15 10.02 -0.81 0 7 38.0 Put 11.65 12.20 0.00 0.00 0 0 39.0 Put 12.55 13.30 12.50 -0.30 1 1 40.0 Put 13.50 14.35 0.00 0.00 0 0 41.0 Put 14.50 15.35 12.43 -2.35 0 1 42.0 Put 15.65 16.45 0.00 0.00 0 0 43.0 Put 16.75 17.10 0.00 0.00 0 0 45.0 Put 18.70 19.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 29 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.95 13.70 13.30 -0.01 1 1 14.0 Call 11.85 12.30 0.00 0.00 0 0 15.0 Call 11.10 11.40 11.25 -0.08 0 4 16.0 Call 10.00 10.55 10.35 0.00 0 1 17.0 Call 9.20 9.60 9.15 -0.22 0 31 18.0 Call 8.20 8.70 8.80 0.38 4 0 19.0 Call 7.20 7.55 0.00 0.00 0 0 20.0 Call 6.30 6.70 6.53 -0.04 0 66 21.0 Call 5.50 5.65 5.75 0.04 0 12 22.0 Call 4.65 4.85 5.00 0.11 15 39 23.0 Call 3.90 4.05 4.25 0.12 5 45 24.0 Call 3.25 3.35 3.55 0.12 6 134 25.0 Call 2.66 2.75 2.85 0.03 45 414 26.0 Call 2.13 2.21 2.15 -0.14 33 545 27.0 Call 1.70 1.75 1.71 -0.12 285 2,104 28.0 Call 1.33 1.38 1.34 -0.12 448 1,264 29.0 Call 1.05 1.09 1.08 -0.09 2,755 8,694 30.0 Call 0.81 0.85 0.82 -0.09 270 850 31.0 Call 0.62 0.65 0.62 -0.09 80 401 32.0 Call 0.48 0.49 0.49 -0.06 284 1,122 33.0 Call 0.36 0.39 0.38 -0.05 193 658 34.0 Call 0.28 0.31 0.32 -0.02 173 761 35.0 Call 0.22 0.24 0.25 -0.01 85 782 36.0 Call 0.17 0.19 0.20 -0.01 17 417 37.0 Call 0.13 0.15 0.16 -0.01 148 406 38.0 Call 0.11 0.13 0.14 0.00 6 566 39.0 Call 0.09 0.12 0.11 -0.01 16 171 40.0 Call 0.08 0.09 0.10 0.00 16 1,288 41.0 Call 0.06 0.09 0.11 0.03 0 185 42.0 Call 0.05 0.09 0.08 0.01 10 155 43.0 Call 0.04 0.06 0.06 0.00 0 70 44.0 Call 0.04 0.05 0.04 -0.01 0 15 45.0 Call 0.04 0.05 0.05 0.00 4 22 46.0 Call 0.03 0.04 0.03 -0.01 0 99 47.0 Call 0.02 0.04 0.05 0.01 0 318 48.0 Call 0.02 0.03 0.18 0.15 0 253 49.0 Call 0.02 0.03 0.03 0.00 0 370 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.03 0.06 0.03 -0.01 0 240 14.0 Put 0.04 0.07 0.05 0.00 222 393 15.0 Put 0.05 0.07 0.06 0.00 2 194 16.0 Put 0.07 0.09 0.06 -0.03 152 58 17.0 Put 0.08 0.12 0.10 0.00 61 221 18.0 Put 0.14 0.16 0.13 -0.03 2 116 19.0 Put 0.20 0.22 0.20 -0.02 5,043 531 20.0 Put 0.29 0.32 0.30 -0.01 385 1,526 21.0 Put 0.41 0.46 0.42 -0.03 5,039 271 22.0 Put 0.59 0.63 0.61 -0.02 698 1,093 23.0 Put 0.83 0.87 0.77 -0.10 10 438 24.0 Put 1.13 1.18 1.15 -0.02 118 820 25.0 Put 1.53 1.59 1.60 0.04 252 1,107 26.0 Put 2.00 2.06 2.03 0.00 2,050 3,033 27.0 Put 2.53 2.63 2.57 -0.01 340 736 28.0 Put 3.15 3.30 3.13 -0.08 49 467 29.0 Put 3.85 4.00 3.88 -0.03 68 531 30.0 Put 4.60 4.80 4.53 -0.12 27 326 31.0 Put 5.40 5.55 5.45 0.00 34 879 32.0 Put 6.20 6.40 6.33 0.03 2 126 33.0 Put 7.15 7.30 7.20 0.02 21 92 34.0 Put 8.00 8.20 7.55 -0.53 11 62 35.0 Put 9.00 9.25 8.70 -0.31 5 153 36.0 Put 9.95 10.10 10.01 0.05 1 131 37.0 Put 10.90 11.10 10.76 -0.15 3 61 38.0 Put 11.75 12.20 11.85 -0.03 3 57 39.0 Put 12.85 13.05 12.28 -0.58 1 17 40.0 Put 13.80 14.05 13.45 -0.39 5 98 41.0 Put 14.85 15.10 14.69 -0.13 1 19 42.0 Put 15.75 16.10 15.82 0.01 0 19 43.0 Put 16.80 16.95 16.77 -0.03 0 21 44.0 Put 17.75 18.25 15.00 -2.79 0 3 45.0 Put 18.75 19.00 18.77 -0.02 0 25 46.0 Put 19.80 20.00 0.00 0.00 0 0 47.0 Put 20.80 21.35 0.00 0.00 0 0 48.0 Put 21.80 22.00 0.00 0.00 0 0 49.0 Put 22.80 22.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.35 6.70 0.00 0.00 0 0 21.0 Call 5.45 5.85 0.00 0.00 0 0 22.0 Call 4.65 5.05 0.00 0.00 0 0 23.0 Call 4.00 4.25 0.00 0.00 0 0 24.0 Call 3.40 3.65 4.65 1.03 0 2 24.5 Call 3.10 3.25 0.00 0.00 0 0 25.0 Call 2.83 2.97 3.70 0.68 0 3 25.5 Call 2.56 2.71 3.00 0.24 0 3 26.0 Call 2.31 2.47 2.48 -0.02 0 130 26.5 Call 2.08 2.20 2.17 -0.10 100 213 27.0 Call 1.87 2.01 1.96 -0.08 106 213 27.5 Call 1.68 1.79 1.86 0.03 112 249 28.0 Call 1.51 1.62 1.61 -0.05 3 95 28.5 Call 1.34 1.51 1.45 -0.04 0 41 29.0 Call 1.15 1.31 1.37 0.03 10 102 29.5 Call 1.09 1.17 1.68 0.47 0 2 30.0 Call 1.00 1.05 1.03 -0.06 5 127 30.5 Call 0.86 0.95 1.26 0.28 0 12 31.0 Call 0.74 0.84 0.82 -0.06 0 89 31.5 Call 0.69 0.75 1.02 0.22 0 12 32.0 Call 0.61 0.68 0.69 -0.02 4 64 32.5 Call 0.54 0.61 1.06 0.43 0 12 33.0 Call 0.48 0.54 0.54 -0.03 7 56 33.5 Call 0.42 0.49 0.54 0.04 1 18 34.0 Call 0.37 0.44 0.45 0.00 0 22 35.0 Call 0.30 0.36 0.34 -0.02 56 68 36.0 Call 0.23 0.29 0.30 0.00 0 2 37.0 Call 0.16 0.28 0.22 -0.04 1 47 40.0 Call 0.07 0.16 0.12 -0.03 1 46 Strike 20.00 21.00 22.00 23.00 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.38 0.44 0.40 -0.01 0 58 21.0 Put 0.52 0.58 0.52 -0.05 14 52 22.0 Put 0.72 0.79 0.79 0.01 0 22 23.0 Put 0.98 1.05 1.06 0.01 104 43 24.0 Put 1.31 1.39 1.30 -0.06 111 99 24.5 Put 1.50 1.59 1.50 -0.05 100 112 25.0 Put 1.70 1.78 1.61 -0.16 52 129 25.5 Put 1.95 2.02 2.04 0.04 0 147 26.0 Put 2.17 2.35 2.15 -0.09 16 124 26.5 Put 2.45 2.60 2.39 -0.12 7 5 27.0 Put 2.75 2.90 2.46 -0.32 0 22 27.5 Put 3.05 3.25 0.00 0.00 0 0 28.0 Put 3.35 3.50 3.30 -0.10 1 13 28.5 Put 3.70 3.85 3.77 0.04 0 14 29.0 Put 4.00 4.25 5.31 1.23 0 3 29.5 Put 4.40 4.60 3.80 -0.66 0 5 30.0 Put 4.75 5.00 4.90 0.06 0 6 30.5 Put 5.10 5.35 5.85 0.62 0 2 31.0 Put 5.60 5.80 4.97 -0.66 0 3 31.5 Put 6.00 6.15 0.00 0.00 0 0 32.0 Put 6.35 6.65 5.85 -0.60 0 2 32.5 Put 6.70 7.25 0.00 0.00 0 0 33.0 Put 7.25 7.55 6.95 -0.36 0 6 33.5 Put 7.60 8.05 7.75 0.00 0 11 34.0 Put 8.05 8.50 0.00 0.00 0 0 35.0 Put 9.00 9.40 9.20 0.10 1 3 36.0 Put 9.95 10.35 0.00 0.00 0 0 37.0 Put 10.85 11.50 10.52 -0.48 0 1 40.0 Put 13.75 14.40 14.65 0.76 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.50 6.80 0.00 0.00 0 0 21.0 Call 5.65 6.05 0.00 0.00 0 0 22.0 Call 4.90 5.15 0.00 0.00 0 0 22.5 Call 4.55 4.80 0.00 0.00 0 0 23.0 Call 4.20 4.45 0.00 0.00 0 0 23.5 Call 3.95 4.20 0.00 0.00 0 0 24.0 Call 3.60 3.80 0.00 0.00 0 0 24.5 Call 3.35 3.50 0.00 0.00 0 0 25.0 Call 3.05 3.20 0.00 0.00 0 0 25.5 Call 2.78 2.94 0.00 0.00 0 0 26.0 Call 2.54 2.69 0.00 0.00 0 0 26.5 Call 2.32 2.46 2.48 -0.04 0 2 27.0 Call 2.12 2.23 2.63 0.34 0 8 27.5 Call 1.92 2.06 1.99 -0.10 0 14 28.0 Call 1.73 1.85 2.00 0.09 3 6 28.5 Call 1.57 1.71 1.86 0.12 5 10 29.0 Call 1.41 1.54 1.60 0.01 4 29 29.5 Call 1.28 1.40 1.56 0.12 6 5 30.0 Call 1.19 1.30 1.27 -0.04 5 16 30.5 Call 1.07 1.17 0.00 0.00 0 0 31.0 Call 0.97 1.06 1.01 -0.07 0 1 31.5 Call 0.88 1.04 0.00 0.00 0 0 32.0 Call 0.80 0.87 0.95 0.06 1 2 32.5 Call 0.71 0.79 0.79 -0.02 4 2 33.0 Call 0.65 0.72 0.78 0.04 1 2 33.5 Call 0.58 0.66 0.00 0.00 0 0 34.0 Call 0.53 0.60 0.75 0.14 0 1 35.0 Call 0.43 0.49 0.54 0.04 7 4 36.0 Call 0.35 0.41 0.43 0.01 1 5 37.0 Call 0.29 0.35 0.00 0.00 0 0 40.0 Call 0.14 0.23 0.20 -0.03 2 11 Strike 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.40 0.56 0.50 -0.03 3 4 21.0 Put 0.67 0.74 0.00 0.00 0 0 22.0 Put 0.90 0.97 0.91 -0.05 6 17 22.5 Put 1.04 1.11 1.11 0.01 0 38 23.0 Put 1.19 1.26 1.23 -0.02 2 17 23.5 Put 1.35 1.43 1.21 -0.20 0 1 24.0 Put 1.53 1.61 1.53 -0.08 5 1 24.5 Put 1.72 1.81 0.00 0.00 0 0 25.0 Put 1.95 2.05 1.85 -0.18 10 21 25.5 Put 2.19 2.31 0.00 0.00 0 0 26.0 Put 2.44 2.58 2.50 0.00 113 47 26.5 Put 2.72 2.84 0.00 0.00 0 0 27.0 Put 3.00 3.10 3.02 -0.04 2 2 27.5 Put 3.30 3.45 2.90 -0.46 0 1 28.0 Put 3.60 3.75 2.95 -0.73 0 1 28.5 Put 3.90 4.15 0.00 0.00 0 0 29.0 Put 4.25 4.50 3.55 -0.80 0 1 29.5 Put 4.65 4.80 0.00 0.00 0 0 30.0 Put 5.00 5.25 4.73 -0.34 1 0 30.5 Put 5.35 5.55 0.00 0.00 0 0 31.0 Put 5.80 5.95 5.49 -0.35 0 1 31.5 Put 6.20 6.45 0.00 0.00 0 0 32.0 Put 6.60 6.85 0.00 0.00 0 0 32.5 Put 7.05 7.25 0.00 0.00 0 0 33.0 Put 7.45 7.75 7.52 0.02 1 1 33.5 Put 7.80 8.20 0.00 0.00 0 0 34.0 Put 8.25 8.60 0.00 0.00 0 0 35.0 Put 9.10 9.55 9.04 -0.23 4 5 36.0 Put 10.05 10.50 10.14 -0.04 1 0 37.0 Put 11.00 11.50 10.27 -0.85 0 2 40.0 Put 13.60 14.40 13.66 -0.33 1 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 57 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.10 13.45 0.00 0.00 0 0 14.0 Call 12.00 12.60 0.00 0.00 0 0 15.0 Call 11.20 11.75 0.00 0.00 0 0 16.0 Call 10.30 10.45 10.55 0.09 12 46 17.0 Call 9.15 9.65 11.05 1.50 0 53 18.0 Call 8.45 8.85 8.81 0.15 0 7 19.0 Call 7.65 7.80 8.10 0.29 15 0 20.0 Call 6.80 7.00 7.00 0.01 0 538 21.0 Call 6.05 6.20 6.40 0.18 3 81 22.0 Call 5.35 5.45 6.58 1.08 0 17 23.0 Call 4.65 4.80 5.48 0.65 0 134 24.0 Call 4.05 4.15 4.15 -0.07 15 102 25.0 Call 3.50 3.60 3.65 -0.02 60 1,001 26.0 Call 3.00 3.10 3.20 0.05 62 381 27.0 Call 2.60 2.66 2.70 -0.03 397 573 28.0 Call 2.23 2.29 2.35 0.01 24 2,241 29.0 Call 1.90 1.96 1.95 -0.06 37 926 30.0 Call 1.61 1.67 1.65 -0.07 134 4,187 31.0 Call 1.36 1.44 1.40 -0.06 194 737 32.0 Call 1.16 1.22 1.18 -0.07 242 581 33.0 Call 0.99 1.05 1.01 -0.05 24 196 34.0 Call 0.85 0.90 0.89 -0.02 205 476 35.0 Call 0.72 0.78 0.75 -0.05 42 2,662 36.0 Call 0.64 0.67 0.66 -0.03 200 870 37.0 Call 0.53 0.58 0.58 -0.02 12 333 38.0 Call 0.47 0.51 0.49 -0.03 125 995 39.0 Call 0.38 0.44 0.44 -0.01 653 679 40.0 Call 0.36 0.39 0.37 -0.03 68 3,444 41.0 Call 0.31 0.35 0.34 -0.01 4 440 42.0 Call 0.28 0.31 0.31 0.00 0 1,466 43.0 Call 0.24 0.28 0.30 0.03 7 989 44.0 Call 0.22 0.25 0.25 0.00 0 3,340 45.0 Call 0.20 0.22 0.22 0.00 9 17,664 46.0 Call 0.17 0.20 0.19 -0.01 13 236 47.0 Call 0.15 0.19 0.18 -0.01 0 1,398 48.0 Call 0.14 0.17 0.20 0.03 0 148 49.0 Call 0.13 0.15 0.15 -0.01 5 93 50.0 Call 0.13 0.14 0.13 -0.02 11 5,086 51.0 Call 0.11 0.13 0.28 0.15 0 109 52.0 Call 0.10 0.13 0.12 -0.01 0 179 53.0 Call 0.09 0.12 0.29 0.17 0 93 54.0 Call 0.09 0.11 0.40 0.29 0 294 55.0 Call 0.08 0.10 0.09 -0.01 0 2,089 56.0 Call 0.08 0.11 0.09 0.00 0 720 57.0 Call 0.07 0.09 0.21 0.12 0 98 58.0 Call 0.07 0.09 0.09 0.01 1 209 59.0 Call 0.06 0.08 0.09 0.01 1 51 60.0 Call 0.06 0.08 0.07 -0.01 62 6,098 61.0 Call 0.06 0.08 0.07 0.00 33 143 62.0 Call 0.05 0.07 0.07 0.00 11 295 63.0 Call 0.05 0.07 0.08 0.01 0 59 64.0 Call 0.05 0.07 0.08 0.02 0 395 65.0 Call 0.05 0.07 0.06 0.00 127 12,477 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.08 0.11 0.11 0.01 0 147 14.0 Put 0.11 0.14 0.12 -0.01 0 41 15.0 Put 0.16 0.19 0.18 0.00 0 142 16.0 Put 0.22 0.26 0.23 -0.01 10 1,259 17.0 Put 0.30 0.34 0.32 0.00 5,255 626 18.0 Put 0.41 0.47 0.39 -0.05 10 869 19.0 Put 0.56 0.62 0.55 -0.04 3 246 20.0 Put 0.74 0.80 0.75 -0.03 188 2,273 21.0 Put 0.98 1.03 1.02 0.01 0 612 22.0 Put 1.26 1.31 1.27 -0.02 375 607 23.0 Put 1.57 1.64 1.55 -0.07 10 169 24.0 Put 1.93 2.03 2.02 0.00 50 729 25.0 Put 2.40 2.49 2.40 -0.06 176 1,820 26.0 Put 2.89 3.05 2.94 -0.01 37 1,080 27.0 Put 3.45 3.60 3.47 -0.06 36 498 28.0 Put 4.10 4.20 3.95 -0.19 8 1,423 29.0 Put 4.70 4.90 4.74 -0.07 8 576 30.0 Put 5.45 5.60 5.29 -0.23 17 2,546 31.0 Put 6.20 6.40 6.00 -0.26 3 499 32.0 Put 7.00 7.15 7.05 0.00 8 1,140 33.0 Put 7.85 8.00 7.67 -0.19 27 444 34.0 Put 8.70 8.85 8.55 -0.16 5 430 35.0 Put 9.55 9.70 9.35 -0.25 18 667 36.0 Put 10.45 10.60 10.10 -0.39 10 621 37.0 Put 11.30 11.60 11.45 0.05 4 288 38.0 Put 12.30 12.45 12.31 -0.01 23 601 39.0 Put 13.25 13.40 13.00 -0.25 10 814 40.0 Put 14.20 14.35 14.06 -0.14 6 5,964 41.0 Put 15.15 15.35 15.18 0.03 7 151 42.0 Put 16.10 16.30 15.00 -1.11 0 320 43.0 Put 17.05 17.25 17.02 -0.05 4 190 44.0 Put 17.85 18.20 17.85 -0.19 5 305 45.0 Put 19.00 19.25 17.70 -1.32 0 832 46.0 Put 19.75 20.30 15.65 -4.35 0 105 47.0 Put 20.75 21.45 17.68 -3.31 0 118 48.0 Put 21.70 22.40 22.06 0.09 0 93 49.0 Put 22.95 23.15 19.25 -3.71 0 28 50.0 Put 23.90 24.20 24.38 0.43 0 732 51.0 Put 24.85 25.15 21.34 -3.59 0 11 52.0 Put 25.85 26.30 24.61 -1.31 0 149 53.0 Put 26.55 27.30 22.35 -4.57 0 21 54.0 Put 27.85 28.05 20.95 -6.96 0 20 55.0 Put 28.80 29.40 26.29 -2.61 0 752 56.0 Put 29.85 30.05 26.20 -3.69 0 14 57.0 Put 30.30 31.30 21.50 -9.39 0 216 58.0 Put 31.80 32.20 27.10 -4.78 0 1 59.0 Put 32.85 33.15 30.23 -2.65 0 250 60.0 Put 33.75 34.10 31.23 -2.64 0 770 61.0 Put 34.85 35.20 0.00 0.00 0 0 62.0 Put 35.40 36.40 25.60 -10.27 0 157 63.0 Put 36.80 37.05 0.00 0.00 0 0 64.0 Put 37.60 38.05 0.00 0.00 0 0 65.0 Put 38.50 39.25 36.16 -2.70 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 70 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 5.50 5.70 5.70 -0.03 0 11 23.0 Call 4.95 5.05 5.75 0.67 0 13 24.0 Call 4.35 4.45 4.45 -0.05 0 55 25.0 Call 3.80 3.95 4.05 0.09 5 26 26.0 Call 3.35 3.45 3.25 -0.24 0 72 27.0 Call 2.92 3.05 3.10 0.03 3 58 28.0 Call 2.53 2.63 2.65 -0.05 0 112 29.0 Call 2.21 2.31 2.23 -0.10 31 40 30.0 Call 1.91 2.00 2.04 0.00 7 351 31.0 Call 1.64 1.75 1.80 0.02 5 314 32.0 Call 1.44 1.52 1.62 0.09 81 54 33.0 Call 1.24 1.35 1.29 -0.06 15 112 34.0 Call 1.07 1.16 1.10 -0.08 30 410 35.0 Call 0.93 1.01 1.00 -0.03 1 171 36.0 Call 0.82 0.89 0.97 0.07 20 148 37.0 Call 0.71 0.78 0.76 -0.03 1 280 38.0 Call 0.62 0.68 0.66 -0.03 1 662 39.0 Call 0.55 0.60 0.60 0.00 1 274 40.0 Call 0.48 0.53 0.53 0.00 38 1,426 41.0 Call 0.42 0.47 0.47 0.00 0 1,322 42.0 Call 0.38 0.42 0.44 0.03 1 359 43.0 Call 0.29 0.38 0.34 -0.03 4 100 44.0 Call 0.25 0.35 0.52 0.20 0 114 45.0 Call 0.21 0.31 0.29 0.00 24 5,076 46.0 Call 0.18 0.29 0.25 -0.01 4 131 47.0 Call 0.14 0.26 0.24 0.00 0 78 48.0 Call 0.17 0.24 0.20 -0.01 21 86 49.0 Call 0.13 0.22 0.29 0.10 0 211 50.0 Call 0.13 0.20 0.20 0.02 1 593 51.0 Call 0.09 0.25 0.28 0.11 0 41 52.0 Call 0.08 0.24 0.20 0.04 0 281 53.0 Call 0.07 0.22 0.18 0.03 0 40 54.0 Call 0.06 0.21 0.21 0.07 0 157 55.0 Call 0.09 0.15 0.13 0.00 0 856 56.0 Call 0.06 0.19 0.14 0.02 0 838 60.0 Call 0.07 0.13 0.11 0.01 0 6,135 65.0 Call 0.05 0.12 0.08 0.00 0 740 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 1.51 1.58 1.52 -0.04 35 923 23.0 Put 1.85 1.93 1.68 -0.23 0 993 24.0 Put 2.23 2.35 2.21 -0.12 0 832 25.0 Put 2.71 2.84 2.73 -0.06 10 336 26.0 Put 3.30 3.40 3.30 -0.03 2 132 27.0 Put 3.80 3.95 3.76 -0.15 23 58 28.0 Put 4.40 4.60 4.24 -0.29 5 181 29.0 Put 5.10 5.25 5.25 0.08 0 160 30.0 Put 5.80 6.00 5.80 -0.08 2 458 31.0 Put 6.50 6.70 6.53 -0.09 0 79 32.0 Put 7.30 7.50 7.40 0.02 0 14 33.0 Put 8.10 8.35 8.02 -0.17 1 185 34.0 Put 8.95 9.10 8.69 -0.33 1 100 35.0 Put 9.80 10.00 9.60 -0.27 4 86 36.0 Put 10.65 10.90 10.00 -0.74 0 44 37.0 Put 11.55 11.80 11.35 -0.28 39 31 38.0 Put 12.40 12.90 12.30 -0.23 2 83 39.0 Put 13.35 13.65 12.45 -1.00 0 48 40.0 Put 14.15 14.50 13.58 -0.80 0 175 41.0 Put 15.25 15.50 15.63 0.32 0 44 42.0 Put 16.10 16.50 15.20 -1.05 0 11 43.0 Put 17.15 17.30 14.60 -2.61 0 26 44.0 Put 17.90 18.45 15.41 -2.75 0 43 45.0 Put 18.85 19.55 16.11 -3.02 0 14 46.0 Put 19.85 20.50 19.12 -0.98 0 40 47.0 Put 20.85 21.35 20.40 -0.68 0 38 48.0 Put 21.80 22.35 22.35 0.29 0 2 49.0 Put 22.60 23.50 16.60 -6.43 0 30 50.0 Put 23.75 24.35 18.70 -5.32 0 14 51.0 Put 24.75 25.35 18.50 -6.51 0 14 52.0 Put 25.65 26.45 19.35 -6.65 0 10 53.0 Put 26.40 27.65 20.25 -6.74 0 5 54.0 Put 27.80 28.30 21.10 -6.88 0 27 55.0 Put 28.80 29.30 22.00 -6.97 0 26 56.0 Put 29.80 30.30 23.10 -6.86 0 247 60.0 Put 33.45 34.40 30.90 -3.04 0 6,050 65.0 Put 38.25 39.55 30.50 -8.42 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 84 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.05 13.90 0.00 0.00 0 0 14.0 Call 11.70 12.95 0.00 0.00 0 0 15.0 Call 11.15 12.00 0.00 0.00 0 0 16.0 Call 9.80 11.15 0.00 0.00 0 0 17.0 Call 9.35 10.25 0.00 0.00 0 0 18.0 Call 8.75 9.45 0.00 0.00 0 0 19.0 Call 7.95 8.70 0.00 0.00 0 0 20.0 Call 7.15 7.95 8.10 0.77 0 25 21.0 Call 6.45 6.65 7.00 0.39 0 5 22.0 Call 5.80 6.00 6.55 0.61 0 34 23.0 Call 5.20 5.45 5.65 0.32 0 10 24.0 Call 4.60 4.85 5.62 0.86 0 47 25.0 Call 4.10 4.35 4.80 0.53 0 38 26.0 Call 3.60 3.90 3.70 -0.09 1 162 27.0 Call 3.20 3.50 3.34 -0.02 0 45 28.0 Call 2.82 3.05 3.05 0.04 89 72 29.0 Call 2.52 2.62 2.63 -0.04 17 63 30.0 Call 2.22 2.32 2.28 -0.06 9 166 31.0 Call 1.95 2.05 2.00 -0.08 47 256 32.0 Call 1.72 1.89 1.85 0.01 20 151 33.0 Call 1.52 1.59 1.73 0.09 6 24 34.0 Call 1.34 1.44 1.44 -0.01 0 210 35.0 Call 1.18 1.27 1.26 -0.02 6 338 36.0 Call 1.05 1.13 1.35 0.21 0 79 37.0 Call 0.93 1.01 1.02 0.00 0 56 38.0 Call 0.82 0.91 1.05 0.14 0 238 39.0 Call 0.73 0.81 0.82 0.01 1 161 40.0 Call 0.65 0.73 0.74 0.02 5 92 41.0 Call 0.58 0.66 0.60 -0.04 0 225 42.0 Call 0.52 0.59 0.54 -0.04 1 16 43.0 Call 0.47 0.54 0.60 0.08 0 47 44.0 Call 0.42 0.49 0.48 0.01 0 122 45.0 Call 0.38 0.46 0.43 0.00 7 100 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.14 0.20 0.18 0.01 4 193 14.0 Put 0.19 0.31 0.24 0.00 0 263 15.0 Put 0.28 0.35 0.31 -0.03 20 207 16.0 Put 0.38 0.50 0.37 -0.07 0 4 17.0 Put 0.53 0.63 0.59 0.00 0 88 18.0 Put 0.70 0.78 0.72 -0.03 0 96 19.0 Put 0.91 0.99 0.98 0.03 0 79 20.0 Put 1.15 1.24 1.18 -0.02 4 521 21.0 Put 1.46 1.52 1.47 -0.01 20 145 22.0 Put 1.78 1.86 1.80 -0.02 1 4,088 23.0 Put 2.11 2.24 2.20 -0.01 45 309 24.0 Put 2.57 2.67 2.63 -0.01 11 550 25.0 Put 3.05 3.20 3.10 -0.05 359 689 26.0 Put 3.60 3.75 3.57 -0.10 56 280 27.0 Put 4.05 4.30 4.05 -0.19 2 313 28.0 Put 4.65 4.90 4.60 -0.30 9 17 29.0 Put 5.30 5.60 5.04 -0.52 0 23 30.0 Put 6.10 6.30 6.10 -0.13 350 63 31.0 Put 6.80 7.05 6.79 -0.18 3 10 32.0 Put 7.60 7.80 6.95 -0.78 0 14 33.0 Put 8.40 8.65 8.47 -0.07 0 27 34.0 Put 9.20 9.45 9.15 -0.20 1 54 35.0 Put 10.05 10.30 10.02 -0.15 13 32 36.0 Put 10.90 11.15 11.10 0.07 0 4 37.0 Put 11.80 12.05 11.88 -0.03 4 31 38.0 Put 12.65 13.25 12.50 -0.30 12 25 39.0 Put 13.10 14.30 0.00 0.00 0 0 40.0 Put 14.00 14.75 14.35 -0.26 2 31 41.0 Put 14.90 16.20 0.00 0.00 0 0 42.0 Put 15.85 17.15 0.00 0.00 0 0 43.0 Put 16.80 18.00 0.00 0.00 0 0 44.0 Put 17.70 19.10 0.00 0.00 0 0 45.0 Put 18.65 20.00 18.50 -0.82 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 120 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.95 14.05 0.00 0.00 0 0 14.0 Call 12.30 13.15 0.00 0.00 0 0 15.0 Call 10.80 12.25 11.65 0.03 0 2 16.0 Call 10.00 11.40 0.00 0.00 0 0 17.0 Call 9.80 10.60 0.00 0.00 0 0 18.0 Call 9.05 9.85 0.00 0.00 0 0 19.0 Call 8.30 9.10 8.50 0.04 0 2 20.0 Call 7.60 7.80 7.85 0.09 4 1 21.0 Call 6.95 7.15 7.35 0.26 23 22 22.0 Call 6.35 6.55 6.50 0.02 8 5 23.0 Call 5.80 6.00 6.25 0.35 1 43 24.0 Call 5.25 5.55 5.55 0.16 6 18 25.0 Call 4.75 5.00 5.27 0.38 2 49 26.0 Call 4.30 4.55 4.60 0.14 5 88 27.0 Call 3.90 4.20 3.90 -0.15 0 251 28.0 Call 3.50 3.70 3.59 -0.06 8 5 29.0 Call 3.20 3.55 3.00 -0.33 0 140 30.0 Call 2.91 3.10 3.00 -0.06 16 340 31.0 Call 2.62 2.75 2.80 0.02 21 42 32.0 Call 2.38 2.50 2.52 0.00 14 78 33.0 Call 2.15 2.27 2.41 0.13 5 82 34.0 Call 1.95 2.05 2.19 0.11 5 63 35.0 Call 1.76 1.87 1.88 0.00 0 41 36.0 Call 1.60 1.69 1.96 0.23 0 14 37.0 Call 1.45 1.55 1.56 -0.01 0 51 38.0 Call 1.32 1.42 1.85 0.42 0 16 39.0 Call 1.20 1.31 1.50 0.22 0 1 40.0 Call 1.10 1.20 1.19 0.01 8 21 41.0 Call 1.01 1.11 1.25 0.17 0 19 42.0 Call 0.92 1.02 1.06 0.06 1 118 43.0 Call 0.85 0.94 1.03 0.12 0 102 44.0 Call 0.78 0.87 0.94 0.10 0 98 45.0 Call 0.72 0.82 0.88 0.12 0 183 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.22 0.36 0.31 0.04 0 362 14.0 Put 0.33 0.46 0.34 -0.05 0 11 15.0 Put 0.48 0.60 0.47 -0.05 0 71 16.0 Put 0.63 0.73 0.87 0.17 0 40 17.0 Put 0.84 0.93 1.02 0.13 0 131 18.0 Put 1.07 1.14 1.09 -0.03 1 11 19.0 Put 1.33 1.42 1.55 0.16 0 10 20.0 Put 1.63 1.72 1.50 -0.19 0 20 21.0 Put 1.97 2.07 1.97 -0.06 40 56 22.0 Put 2.35 2.46 2.32 -0.10 3 14 23.0 Put 2.76 2.88 2.89 0.04 0 59 24.0 Put 3.20 3.35 3.01 -0.34 0 5 25.0 Put 3.65 3.90 3.70 -0.15 32 126 26.0 Put 4.20 4.45 4.65 0.22 0 4 27.0 Put 4.80 5.05 5.20 0.19 0 17 28.0 Put 5.40 5.65 6.00 0.38 0 8 29.0 Put 6.05 6.35 6.10 -0.20 10 76 30.0 Put 6.75 7.00 6.75 -0.27 0 3 31.0 Put 7.55 7.75 7.40 -0.35 0 24 32.0 Put 8.25 8.50 8.30 -0.19 2 1 33.0 Put 9.05 9.70 8.75 -0.50 0 37 34.0 Put 9.85 10.15 9.75 -0.30 18 7 35.0 Put 10.65 11.00 10.65 -0.20 20 51 36.0 Put 11.50 11.75 11.40 -0.29 5 2 37.0 Put 12.35 12.70 12.70 0.16 0 10 38.0 Put 13.20 13.50 14.01 0.61 0 3 39.0 Put 14.10 14.40 14.20 -0.05 0 18 40.0 Put 15.00 15.30 15.10 -0.05 0 13 41.0 Put 15.90 16.20 15.67 -0.38 4 5 42.0 Put 16.55 17.30 16.51 -0.45 3 0 43.0 Put 17.15 18.55 0.00 0.00 0 0 44.0 Put 18.10 19.05 0.00 0.00 0 0 45.0 Put 19.05 20.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 148 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.75 14.15 13.28 -0.25 0 6 14.0 Call 12.45 12.70 12.79 0.15 12 21 15.0 Call 10.95 12.45 0.00 0.00 0 0 16.0 Call 10.15 11.65 12.44 1.51 0 11 17.0 Call 9.50 10.85 0.00 0.00 0 0 18.0 Call 8.95 10.10 9.41 0.02 0 3 19.0 Call 8.45 9.40 9.30 0.61 0 15 20.0 Call 7.80 8.10 8.11 0.11 59 105 21.0 Call 7.15 7.50 7.90 0.52 0 32 22.0 Call 6.60 6.90 7.10 0.31 2 14 23.0 Call 6.05 6.35 7.00 0.73 0 29 24.0 Call 5.55 5.85 5.90 0.15 68 137 25.0 Call 5.05 5.45 5.35 0.10 43 480 26.0 Call 4.75 4.95 5.00 0.16 1 275 27.0 Call 4.25 4.60 4.65 0.22 20 79 28.0 Call 3.85 4.30 4.03 -0.06 0 85 29.0 Call 3.50 3.85 3.72 -0.03 0 96 30.0 Call 3.25 3.60 3.57 0.15 16 831 31.0 Call 3.00 3.30 3.40 0.25 5 46 32.0 Call 2.77 3.10 3.05 0.12 4 170 33.0 Call 2.55 2.71 2.67 -0.05 3 349 34.0 Call 2.33 2.49 2.99 0.49 0 192 35.0 Call 2.16 2.25 2.38 0.09 9 769 36.0 Call 1.98 2.10 2.16 0.05 9 82 37.0 Call 1.82 1.94 1.92 -0.04 0 195 38.0 Call 1.68 1.80 1.77 -0.04 0 225 39.0 Call 1.55 1.67 1.62 -0.04 0 174 40.0 Call 1.46 1.54 1.55 0.02 0 692 41.0 Call 1.33 1.43 1.64 0.23 0 85 42.0 Call 1.23 1.34 1.30 -0.01 0 926 43.0 Call 1.14 1.25 1.35 0.12 0 123 44.0 Call 1.07 1.17 1.31 0.16 0 235 45.0 Call 0.99 1.10 1.05 -0.02 3 285 46.0 Call 0.93 1.03 1.39 0.38 0 39 47.0 Call 0.86 0.97 0.94 0.00 1 19 48.0 Call 0.81 0.91 0.97 0.10 0 352 49.0 Call 0.75 0.86 0.84 0.02 0 44 50.0 Call 0.70 0.81 0.75 -0.02 8 1,663 51.0 Call 0.66 0.76 1.96 1.24 0 12 52.0 Call 0.62 0.72 1.00 0.32 0 128 53.0 Call 0.58 0.68 0.77 0.12 0 618 54.0 Call 0.55 0.64 0.66 0.05 0 124 55.0 Call 0.52 0.61 0.68 0.10 0 305 56.0 Call 0.50 0.59 0.63 0.09 0 82 57.0 Call 0.41 0.55 0.65 0.14 0 92 58.0 Call 0.36 0.52 0.57 0.10 0 39 59.0 Call 0.33 0.52 0.64 0.21 0 48 60.0 Call 0.29 0.53 0.40 0.00 0 680 61.0 Call 0.40 0.45 0.42 0.06 2 107 62.0 Call 0.27 0.43 0.48 0.15 0 110 63.0 Call 0.20 0.42 0.48 0.15 0 254 64.0 Call 0.19 0.49 0.45 0.12 0 66 65.0 Call 0.30 0.40 0.30 -0.03 1 2,676 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.37 0.54 0.40 -0.06 0 29 14.0 Put 0.52 0.59 0.55 -0.04 10 12 15.0 Put 0.68 0.74 0.69 -0.03 10 228 16.0 Put 0.86 0.92 1.05 0.15 0 91 17.0 Put 1.08 1.16 1.00 -0.12 0 176 18.0 Put 1.34 1.42 1.25 -0.14 0 89 19.0 Put 1.60 1.72 1.62 -0.07 0 179 20.0 Put 1.94 2.05 1.99 -0.02 61 1,262 21.0 Put 2.34 2.43 2.36 -0.04 103 547 22.0 Put 2.74 2.84 2.69 -0.13 180 82 23.0 Put 3.15 3.30 3.20 -0.10 1 903 24.0 Put 3.65 3.80 3.60 -0.18 63 118 25.0 Put 4.15 4.30 4.25 -0.04 9 292 26.0 Put 4.65 5.00 4.70 -0.18 1 304 27.0 Put 5.25 5.55 5.10 -0.36 0 464 28.0 Put 5.85 6.20 5.90 -0.23 20 137 29.0 Put 6.55 6.85 6.55 -0.25 33 422 30.0 Put 7.20 7.55 7.45 -0.01 0 845 31.0 Put 7.95 8.20 8.00 -0.19 0 132 32.0 Put 8.70 9.00 8.71 -0.27 10 87 33.0 Put 9.50 10.05 9.45 -0.31 44 277 34.0 Put 10.30 10.65 10.30 -0.24 24 100 35.0 Put 11.10 11.40 11.00 -0.34 91 278 36.0 Put 11.90 12.75 11.85 -0.30 51 145 37.0 Put 12.75 13.40 12.80 -0.20 0 370 38.0 Put 13.60 13.90 13.55 -0.30 14 135 39.0 Put 14.50 14.80 14.18 -0.52 1 37 40.0 Put 15.35 15.70 15.30 -0.28 22 445 41.0 Put 16.25 16.55 16.15 -0.30 18 57 42.0 Put 17.15 17.75 17.24 -0.11 0 31 43.0 Put 18.05 18.40 17.25 -1.02 0 37 44.0 Put 18.95 19.30 18.85 -0.34 10 205 45.0 Put 19.70 20.80 19.17 -0.95 0 81 46.0 Put 20.20 21.25 21.00 -0.05 0 1 47.0 Put 21.10 22.70 21.40 -0.58 0 12 48.0 Put 22.05 23.65 22.20 -0.71 0 1 49.0 Put 22.95 24.45 0.00 0.00 0 0 50.0 Put 23.85 25.50 23.10 -1.71 0 601 51.0 Put 24.85 26.45 25.05 -0.71 0 110 52.0 Put 25.75 26.90 24.10 -2.62 0 50 53.0 Put 26.70 27.85 20.70 -6.98 0 1 54.0 Put 27.70 28.85 0.00 0.00 0 0 55.0 Put 28.65 29.80 25.95 -3.66 0 1 56.0 Put 29.70 31.20 0.00 0.00 0 0 57.0 Put 30.55 31.75 0.00 0.00 0 0 58.0 Put 31.50 32.90 30.45 -2.05 0 3 59.0 Put 32.60 33.90 33.00 -0.46 0 10 60.0 Put 33.45 34.65 31.37 -3.06 0 41 61.0 Put 34.40 36.05 0.00 0.00 0 0 62.0 Put 35.40 37.10 35.89 -0.46 0 5 63.0 Put 36.35 38.10 32.15 -5.20 0 9 64.0 Put 37.35 39.15 0.00 0.00 0 0 65.0 Put 38.35 39.50 38.63 -0.72 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 161 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 6.25 7.75 7.07 0.08 0 21 23.0 Call 6.15 6.55 6.35 -0.01 0 25 24.0 Call 5.30 6.05 6.56 0.68 0 11 25.0 Call 5.20 5.60 5.24 -0.18 0 5 26.0 Call 4.80 5.20 5.39 0.36 3 72 27.0 Call 4.45 4.80 4.65 0.02 6 150 28.0 Call 4.00 4.45 4.80 0.56 0 50 29.0 Call 3.70 4.10 4.95 1.10 0 15 30.0 Call 3.35 3.75 4.08 0.49 0 318 31.0 Call 3.10 3.50 3.15 -0.18 0 20 32.0 Call 2.86 3.40 3.76 0.66 0 133 33.0 Call 2.64 3.10 3.60 0.72 0 100 34.0 Call 2.51 2.67 2.75 0.08 2 144 35.0 Call 2.28 2.47 2.50 0.03 1 240 36.0 Call 2.12 2.29 2.19 -0.09 0 51 37.0 Call 1.96 2.13 2.02 -0.10 0 66 38.0 Call 1.81 1.98 2.15 0.19 0 71 39.0 Call 1.67 1.84 1.77 -0.05 0 51 40.0 Call 1.54 1.70 1.70 0.03 4 346 41.0 Call 1.43 1.60 1.60 0.04 12 117 42.0 Call 1.33 1.49 3.45 1.99 0 42 43.0 Call 1.24 1.40 1.36 0.00 10 58 44.0 Call 1.22 1.31 2.30 1.03 0 51 45.0 Call 1.06 1.23 1.68 0.50 0 174 46.0 Call 1.01 1.15 1.10 -0.01 0 43 47.0 Call 0.94 1.09 1.49 0.45 0 53 48.0 Call 0.89 1.02 1.03 0.05 0 452 49.0 Call 0.83 0.97 1.34 0.42 0 12 50.0 Call 0.77 0.90 0.87 0.01 20 360 51.0 Call 0.77 0.87 1.21 0.40 0 2 52.0 Call 0.68 0.81 1.29 0.53 0 68 53.0 Call 0.64 0.78 0.94 0.22 0 46 54.0 Call 0.60 0.74 1.03 0.35 0 14 55.0 Call 0.65 0.69 0.89 0.25 0 281 56.0 Call 0.55 0.66 0.78 0.18 0 80 60.0 Call 0.45 0.59 0.46 0.01 0 379 65.0 Call 0.30 0.66 0.48 0.16 0 2,655 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 2.85 3.05 2.95 -0.05 11 25 23.0 Put 3.30 3.50 3.75 0.38 0 22 24.0 Put 3.80 4.00 3.73 -0.17 0 9 25.0 Put 4.10 4.65 4.85 0.41 0 15 26.0 Put 4.90 5.15 5.00 -0.05 5 282 27.0 Put 5.40 5.75 5.52 -0.14 3 19 28.0 Put 6.10 6.35 6.15 -0.12 3 132 29.0 Put 6.75 7.00 7.30 0.42 0 228 30.0 Put 7.40 7.70 7.52 -0.10 6 30 31.0 Put 8.15 8.40 7.90 -0.46 0 49 32.0 Put 8.90 9.20 9.45 0.32 0 150 33.0 Put 9.65 10.05 10.09 0.18 0 90 34.0 Put 10.45 10.85 10.53 -0.17 20 56 35.0 Put 11.25 11.60 11.11 -0.39 1 33 36.0 Put 12.05 12.45 10.64 -1.68 0 15 37.0 Put 12.85 13.30 12.00 -1.15 0 310 38.0 Put 13.75 14.15 13.94 -0.05 0 27 39.0 Put 14.60 15.05 14.81 -0.03 0 30 40.0 Put 15.45 15.90 15.90 0.20 0 17 41.0 Put 16.35 16.80 15.95 -0.64 0 20 42.0 Put 17.20 17.70 0.00 0.00 0 0 43.0 Put 18.15 18.60 12.80 -5.58 0 2 44.0 Put 19.10 19.50 17.75 -1.54 0 3 45.0 Put 19.95 20.40 20.20 0.00 0 6 46.0 Put 19.70 21.55 0.00 0.00 0 0 47.0 Put 20.45 22.30 0.00 0.00 0 0 48.0 Put 21.25 23.90 20.85 -2.15 0 1 49.0 Put 22.15 24.85 0.00 0.00 0 0 50.0 Put 23.10 25.15 18.55 -6.33 0 2 51.0 Put 24.20 26.70 0.00 0.00 0 0 52.0 Put 24.85 27.65 0.00 0.00 0 0 53.0 Put 26.10 28.60 0.00 0.00 0 0 54.0 Put 27.10 29.55 0.00 0.00 0 0 55.0 Put 27.90 30.50 26.90 -2.75 0 2 56.0 Put 28.85 31.45 27.80 -2.81 0 622 60.0 Put 32.55 35.45 29.20 -5.25 0 18 65.0 Put 37.40 40.40 32.20 -7.12 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 253 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 7.80 8.80 8.75 0.62 0 29 23.0 Call 7.35 7.65 12.05 4.39 0 43 24.0 Call 6.85 7.20 7.89 0.70 0 73 25.0 Call 6.40 6.80 7.00 0.27 2 167 26.0 Call 6.05 6.45 6.45 0.18 0 51 27.0 Call 5.65 6.10 6.50 0.61 1 51 28.0 Call 5.30 5.75 6.06 0.56 0 9 29.0 Call 5.00 5.45 5.90 0.78 0 49 30.0 Call 4.70 5.00 5.10 0.30 3 131 31.0 Call 4.35 4.90 4.40 -0.13 0 23 32.0 Call 4.15 4.60 5.25 0.98 0 23 33.0 Call 3.90 4.35 4.00 -0.03 0 198 34.0 Call 3.65 4.10 4.60 0.82 0 55 35.0 Call 3.50 3.85 3.65 0.06 16 59 36.0 Call 3.20 3.75 3.25 -0.15 0 11 37.0 Call 3.00 3.60 3.15 -0.10 0 43 38.0 Call 2.90 3.45 3.69 0.60 0 35 39.0 Call 2.67 3.35 3.60 0.66 0 38 40.0 Call 2.57 2.90 2.80 0.02 1 84 41.0 Call 2.43 2.77 2.60 -0.03 0 553 42.0 Call 2.33 2.63 3.12 0.64 0 48 43.0 Call 2.25 2.51 2.80 0.44 0 164 44.0 Call 2.04 2.39 2.50 0.25 0 92 45.0 Call 2.01 2.28 2.33 0.19 0 129 46.0 Call 1.68 2.18 4.00 1.96 0 4 47.0 Call 1.73 2.08 2.92 0.98 0 31 48.0 Call 1.62 1.99 2.13 0.27 0 5 49.0 Call 1.60 1.91 7.80 6.02 0 4 50.0 Call 1.30 1.83 1.85 0.15 1 114 51.0 Call 1.40 1.75 1.71 0.08 0 62 52.0 Call 1.36 1.68 1.97 0.42 0 70 53.0 Call 1.27 1.61 2.69 1.22 0 23 54.0 Call 1.05 1.55 0.00 0.00 0 0 55.0 Call 1.20 1.49 1.40 0.04 4 29 56.0 Call 1.15 1.43 1.30 -0.01 0 152 60.0 Call 0.71 1.22 1.15 0.05 2 41 65.0 Call 0.53 1.16 0.85 -0.05 3 2,379 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 4.00 4.20 4.10 -0.09 1 101 23.0 Put 4.50 4.85 4.90 0.18 0 29 24.0 Put 5.00 5.45 5.20 -0.06 0 45 25.0 Put 5.60 5.95 5.80 0.00 0 41 26.0 Put 6.15 6.80 6.55 0.21 0 11 27.0 Put 6.75 7.40 6.30 -0.65 0 1 28.0 Put 7.45 7.85 7.85 0.28 9 171 29.0 Put 8.10 8.70 8.68 0.50 0 11 30.0 Put 8.80 9.20 9.00 0.14 9 179 31.0 Put 9.50 10.05 8.55 -1.04 0 31 32.0 Put 10.25 10.80 10.27 -0.06 2 233 33.0 Put 11.00 11.55 10.94 -0.14 0 123 34.0 Put 11.75 12.30 11.81 -0.03 0 20 35.0 Put 12.55 13.05 12.90 0.25 0 64 36.0 Put 13.40 13.80 11.94 -1.52 0 10 37.0 Put 14.15 14.60 14.63 0.33 0 16 38.0 Put 15.00 15.50 13.93 -1.21 0 22 39.0 Put 15.65 16.30 16.03 0.05 0 20 40.0 Put 16.65 17.15 17.05 0.22 0 112 41.0 Put 17.50 17.95 17.05 -0.62 0 4 42.0 Put 18.40 18.85 19.20 0.68 0 221 43.0 Put 19.25 19.70 18.65 -0.74 0 20 44.0 Put 20.15 20.60 19.65 -0.63 0 1 45.0 Put 21.05 21.50 21.77 0.59 0 38 46.0 Put 21.95 22.90 21.40 -0.67 0 23 47.0 Put 22.75 23.25 22.25 -0.72 0 7 48.0 Put 23.65 24.15 23.05 -0.84 0 1 49.0 Put 24.60 25.10 0.00 0.00 0 0 50.0 Put 25.50 26.00 25.80 0.07 0 1,183 51.0 Put 26.45 26.95 0.00 0.00 0 0 52.0 Put 25.95 27.95 26.60 -0.97 0 2 53.0 Put 28.25 28.80 0.00 0.00 0 0 54.0 Put 27.70 29.95 29.50 0.07 0 7 55.0 Put 30.15 30.65 29.55 -0.83 0 28 56.0 Put 31.10 31.75 29.35 -1.97 0 1 60.0 Put 33.30 36.10 34.50 -0.60 0 609 65.0 Put 38.10 40.90 38.50 -1.38 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 344 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 22.0 Call 8.55 10.15 0.00 0.00 0 0 23.0 Call 8.15 8.60 8.15 -0.21 0 4 24.0 Call 7.75 8.20 8.60 0.62 0 2 25.0 Call 7.30 7.80 8.15 0.54 0 14 26.0 Call 6.85 7.45 7.15 -0.09 7 23 27.0 Call 6.50 7.00 7.20 0.34 0 19 28.0 Call 6.10 6.75 6.28 -0.21 0 17 29.0 Call 5.85 6.40 6.85 0.73 0 6 30.0 Call 5.55 6.15 5.65 -0.10 0 27 31.0 Call 5.20 5.85 6.15 0.77 0 3 32.0 Call 4.95 5.55 5.45 0.44 0 5 33.0 Call 4.60 5.30 6.20 1.44 0 2 34.0 Call 4.25 5.10 0.00 0.00 0 0 35.0 Call 4.05 4.85 5.16 0.85 0 172 36.0 Call 3.70 4.65 4.90 0.82 0 2 37.0 Call 3.55 4.40 4.66 0.81 0 7 38.0 Call 3.50 4.50 3.50 -0.17 1 100 Strike 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 22.0 Put 4.95 5.25 5.20 0.00 26 16 23.0 Put 5.45 6.05 5.90 0.09 0 1 24.0 Put 5.55 6.60 6.20 -0.24 0 3 25.0 Put 6.15 7.20 7.05 -0.02 0 3 26.0 Put 6.65 8.25 7.10 -0.60 0 1 27.0 Put 7.30 8.85 7.75 -0.58 0 22 28.0 Put 7.90 9.50 8.20 -0.76 0 2 29.0 Put 8.75 10.05 9.49 -0.10 0 11 30.0 Put 9.55 10.60 10.45 0.23 0 4 31.0 Put 10.05 11.15 0.00 0.00 0 0 32.0 Put 10.95 11.95 11.92 0.44 0 1 33.0 Put 11.50 12.75 0.00 0.00 0 0 34.0 Put 12.55 13.40 0.00 0.00 0 0 35.0 Put 13.20 14.40 13.70 -0.07 0 25 36.0 Put 14.20 15.75 14.09 -0.45 0 40 37.0 Put 15.00 15.90 14.80 -0.51 0 46 38.0 Put 14.45 17.50 15.55 -0.58 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 365 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.95 15.05 14.40 0.29 0 21 14.0 Call 13.00 14.60 0.00 0.00 0 0 15.0 Call 12.50 13.65 13.35 0.61 0 16 16.0 Call 11.85 12.90 13.00 0.92 0 73 17.0 Call 11.25 12.35 12.00 0.50 0 21 18.0 Call 10.70 11.10 11.00 0.08 1 135 19.0 Call 9.65 10.55 11.55 1.20 0 55 20.0 Call 9.60 10.00 9.88 0.10 0 509 21.0 Call 9.00 9.55 9.90 0.55 1 103 22.0 Call 8.65 9.10 8.85 -0.07 1 46 23.0 Call 8.20 8.65 9.80 1.32 0 56 24.0 Call 7.80 8.30 8.11 0.06 0 16 25.0 Call 7.40 7.95 7.75 0.09 2 464 26.0 Call 7.05 7.60 7.75 0.44 6 195 27.0 Call 6.70 7.20 7.02 0.05 7 129 28.0 Call 6.45 6.90 7.17 0.54 20 419 29.0 Call 6.10 6.55 7.00 0.66 0 8 30.0 Call 5.85 6.30 6.00 -0.05 16 1,373 31.0 Call 5.25 6.05 6.20 0.44 1 413 32.0 Call 5.30 5.75 6.02 0.55 0 190 33.0 Call 5.00 5.50 5.63 0.43 0 86 34.0 Call 4.75 5.25 5.13 0.14 5 46 35.0 Call 4.60 5.05 4.85 0.06 15 479 36.0 Call 4.35 4.80 5.40 0.82 0 126 37.0 Call 4.20 4.60 4.40 0.02 19 83 38.0 Call 3.95 4.45 4.50 0.33 2 134 39.0 Call 4.00 4.25 4.85 0.89 0 101 40.0 Call 3.85 4.15 4.00 0.16 13 1,193 41.0 Call 3.30 4.15 3.85 0.13 5 167 42.0 Call 3.15 3.95 3.60 0.01 0 208 43.0 Call 3.30 4.20 3.40 -0.07 0 562 44.0 Call 3.25 3.50 3.30 -0.05 90 2,146 45.0 Call 3.00 3.40 3.22 0.00 5 3,456 46.0 Call 2.69 3.65 7.25 4.15 0 24 47.0 Call 2.72 3.50 3.00 0.02 0 45 48.0 Call 2.67 3.40 3.00 0.15 0 502 49.0 Call 2.56 3.30 2.66 -0.07 0 28 50.0 Call 2.46 2.75 2.73 0.10 3 1,000 51.0 Call 2.37 3.10 2.75 0.22 0 113 52.0 Call 2.28 2.59 2.30 -0.14 0 6 53.0 Call 2.20 2.48 2.45 0.09 6 17 54.0 Call 2.12 2.42 4.25 1.98 0 63 55.0 Call 2.05 2.29 2.31 0.13 6 204 56.0 Call 1.96 2.23 4.75 2.66 0 11 57.0 Call 1.89 2.16 2.10 0.10 0 3 58.0 Call 1.83 2.10 1.95 0.03 0 84 59.0 Call 1.73 2.02 2.03 0.16 0 10 60.0 Call 1.67 1.93 1.88 0.06 17 1,736 61.0 Call 1.63 1.95 3.68 1.91 0 4 62.0 Call 1.55 1.88 1.80 0.07 1 7 63.0 Call 1.51 1.80 1.71 0.03 0 143 64.0 Call 1.44 1.69 1.64 0.01 0 51 65.0 Call 1.50 1.68 1.60 0.01 6 3,430 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 1.40 1.65 1.42 0.00 1 526 14.0 Put 1.60 1.86 1.84 0.08 0 16 15.0 Put 1.97 2.22 2.08 -0.03 0 311 16.0 Put 2.33 2.62 2.48 0.01 0 220 17.0 Put 2.74 3.15 2.78 -0.13 0 8 18.0 Put 3.10 3.50 3.50 0.15 0 49 19.0 Put 3.05 4.25 3.61 -0.17 0 214 20.0 Put 3.50 4.45 4.14 -0.09 0 859 21.0 Put 4.20 5.25 4.85 0.05 0 447 22.0 Put 4.70 5.40 5.19 -0.18 0 325 23.0 Put 5.15 6.35 5.60 -0.35 0 9 24.0 Put 5.70 6.90 6.45 -0.07 0 86 25.0 Put 6.45 7.30 7.15 0.02 0 211 26.0 Put 7.45 7.95 7.55 -0.24 3 37 27.0 Put 8.05 8.60 8.20 -0.25 0 152 28.0 Put 8.75 9.30 9.00 -0.10 0 168 29.0 Put 9.15 9.85 9.45 -0.36 4 38 30.0 Put 10.10 10.65 10.48 -0.04 3 516 31.0 Put 10.90 11.45 10.84 -0.39 0 97 32.0 Put 11.65 12.15 11.80 -0.14 0 120 33.0 Put 12.35 12.90 12.00 -0.68 0 21 34.0 Put 13.10 13.70 13.41 -0.06 0 21 35.0 Put 13.75 14.50 13.92 -0.34 0 165 36.0 Put 14.45 15.45 13.60 -1.45 0 31 37.0 Put 15.45 16.05 15.43 -0.41 0 18 38.0 Put 16.30 16.85 16.35 -0.28 0 839 39.0 Put 17.05 17.70 17.35 -0.07 2 12 40.0 Put 18.00 18.50 18.25 -0.05 13 282 41.0 Put 18.80 19.60 19.87 0.70 0 25 42.0 Put 19.65 20.35 15.90 -4.14 0 104 43.0 Put 20.45 21.10 21.50 0.59 0 8 44.0 Put 21.35 21.85 22.10 0.31 0 155 45.0 Put 22.20 22.75 23.20 0.54 0 235 46.0 Put 23.00 23.65 22.97 -0.56 0 3 47.0 Put 24.00 24.50 23.74 -0.66 0 3 48.0 Put 24.85 25.40 0.00 0.00 0 0 49.0 Put 25.80 26.25 25.10 -1.05 0 12 50.0 Put 26.65 27.15 24.98 -2.06 0 74 51.0 Put 27.55 28.05 0.00 0.00 0 0 52.0 Put 28.50 28.95 27.80 -1.05 0 36 53.0 Put 29.40 29.85 0.00 0.00 0 0 54.0 Put 30.25 30.80 0.00 0.00 0 0 55.0 Put 31.15 31.70 0.00 0.00 0 0 56.0 Put 32.05 32.60 27.30 -5.18 0 1 57.0 Put 33.00 33.50 32.40 -0.99 0 10 58.0 Put 31.90 34.85 0.00 0.00 0 0 59.0 Put 34.90 35.35 34.20 -1.05 0 5 60.0 Put 35.80 36.30 35.47 -0.73 0 1,726 61.0 Put 35.15 37.50 36.95 -0.19 0 492 62.0 Put 36.05 38.40 38.05 -0.04 0 288 63.0 Put 36.50 39.25 38.80 -0.24 0 7 64.0 Put 39.55 40.00 39.90 -0.09 0 12 65.0 Put 38.40 42.10 39.95 -0.99 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 729 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.00 15.00 14.25 -0.11 0 65 16.0 Call 13.40 14.35 14.65 0.81 0 144 17.0 Call 11.30 14.00 16.80 3.48 0 6 18.0 Call 12.15 13.60 16.45 3.64 0 5 19.0 Call 11.75 13.15 12.42 0.12 0 2 20.0 Call 11.40 12.75 12.35 0.38 0 785 21.0 Call 10.25 12.30 12.75 1.12 0 211 22.0 Call 10.05 11.95 11.30 0.00 0 24 23.0 Call 9.95 11.60 9.85 -1.12 0 21 24.0 Call 9.40 11.20 11.03 0.39 0 7 25.0 Call 10.15 10.95 10.25 -0.06 0 1,199 26.0 Call 8.95 10.60 9.85 -0.13 0 74 27.0 Call 9.00 10.35 9.77 0.12 3 77 28.0 Call 8.70 9.95 9.60 0.28 5 152 29.0 Call 8.35 9.75 9.75 0.76 19 343 30.0 Call 8.20 9.45 8.89 0.22 3 943 31.0 Call 7.65 9.25 8.67 0.33 3 379 32.0 Call 7.75 9.00 8.40 0.31 0 123 33.0 Call 8.00 8.75 8.75 0.91 3 85 34.0 Call 7.30 8.90 8.00 0.39 0 52 35.0 Call 7.30 8.35 7.60 0.22 4 376 36.0 Call 6.55 8.15 9.95 2.80 0 45 37.0 Call 6.35 7.90 7.90 0.98 3 58 38.0 Call 6.20 7.70 6.15 -0.63 2 117 39.0 Call 5.95 7.50 7.50 0.86 4 64 40.0 Call 6.35 7.20 6.85 0.35 1 1,120 41.0 Call 5.65 7.25 7.25 0.89 3 41 42.0 Call 5.85 6.80 6.35 0.14 0 275 43.0 Call 5.35 6.85 6.85 0.78 3 497 44.0 Call 5.15 7.15 6.50 0.57 0 60 45.0 Call 5.95 6.65 6.65 0.86 3 452 46.0 Call 4.75 6.55 5.84 0.19 6 40 47.0 Call 4.30 6.05 5.88 0.37 16 14 48.0 Call 4.60 6.30 5.60 0.18 6 18 49.0 Call 4.55 6.30 5.68 0.35 6 8 50.0 Call 5.15 5.70 5.15 -0.09 8 311 51.0 Call 3.70 5.65 5.30 0.16 6 26 52.0 Call 4.20 6.40 5.25 0.20 6 4 53.0 Call 4.00 5.65 5.15 0.19 6 1 54.0 Call 3.95 5.55 5.03 0.16 6 0 55.0 Call 4.85 5.25 5.05 0.27 6 116 56.0 Call 4.25 5.15 4.85 0.16 8 56 57.0 Call 3.75 5.20 8.00 3.41 0 4 58.0 Call 4.45 5.00 4.62 0.12 0 27 59.0 Call 4.45 4.90 6.03 1.62 0 13 60.0 Call 4.35 4.85 4.45 0.13 0 816 61.0 Call 3.85 4.75 5.59 1.36 0 9 62.0 Call 4.20 4.70 4.37 0.23 0 114 63.0 Call 4.15 4.55 4.65 0.61 0 260 64.0 Call 3.05 4.55 3.75 -0.20 0 48 65.0 Call 4.00 4.35 4.10 0.24 61 4,446 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.55 4.15 4.58 0.66 0 1 16.0 Put 4.15 4.70 4.50 0.10 12 132 17.0 Put 4.05 5.25 5.20 0.31 0 17 18.0 Put 5.10 5.80 5.40 0.02 0 16 19.0 Put 5.90 6.35 5.85 -0.02 0 2 20.0 Put 5.65 7.00 7.41 0.88 0 144 21.0 Put 6.20 7.95 7.50 0.30 0 121 22.0 Put 6.85 8.55 6.20 -1.66 0 13 23.0 Put 7.45 9.20 8.90 0.37 0 17 24.0 Put 8.10 9.85 9.75 0.56 0 8 25.0 Put 9.40 10.20 9.80 -0.05 4 1,544 26.0 Put 9.45 11.20 10.77 0.25 0 23 27.0 Put 10.20 11.90 11.00 -0.18 0 6 28.0 Put 10.90 12.60 11.60 -0.25 0 4 29.0 Put 11.65 13.30 12.75 0.24 0 30 30.0 Put 12.35 13.70 14.10 0.92 0 121 31.0 Put 12.30 15.90 13.60 -0.24 0 1 32.0 Put 13.05 16.90 14.39 -0.19 0 10 33.0 Put 13.80 17.40 0.00 0.00 0 0 34.0 Put 14.55 18.40 15.90 -0.18 0 5 35.0 Put 15.35 19.15 17.00 0.15 0 65 36.0 Put 16.10 19.75 17.33 -0.28 0 20 37.0 Put 16.95 20.75 18.27 -0.10 0 13 38.0 Put 17.75 21.35 20.00 0.78 0 13 39.0 Put 18.55 22.20 20.60 0.53 0 25 40.0 Put 19.40 23.00 20.00 -0.91 0 906 41.0 Put 20.15 23.85 18.80 -2.96 0 21 42.0 Put 21.05 24.65 23.45 0.84 0 271 43.0 Put 21.85 25.45 21.00 -2.46 0 19 44.0 Put 22.70 26.35 24.79 0.48 0 40 45.0 Put 23.50 27.20 25.30 0.14 0 11 46.0 Put 24.35 27.95 0.00 0.00 0 0 47.0 Put 25.20 28.90 26.00 -0.86 0 9 48.0 Put 26.05 29.75 0.00 0.00 0 0 49.0 Put 26.95 29.75 0.00 0.00 0 0 50.0 Put 27.80 30.55 29.60 0.04 0 48 51.0 Put 28.70 31.80 0.00 0.00 0 0 52.0 Put 29.55 33.20 0.00 0.00 0 0 53.0 Put 30.50 33.90 0.00 0.00 0 0 54.0 Put 31.35 34.50 0.00 0.00 0 0 55.0 Put 33.65 34.80 33.65 -0.40 4 1 56.0 Put 33.10 35.80 34.60 -0.35 0 4 57.0 Put 34.10 37.05 0.00 0.00 0 0 58.0 Put 34.90 38.30 36.59 -0.16 0 8 59.0 Put 35.80 38.90 0.00 0.00 0 0 60.0 Put 38.00 39.10 38.00 -0.55 4 385 61.0 Put 37.65 40.65 0.00 0.00 0 0 62.0 Put 38.65 41.80 40.25 -0.10 0 9 63.0 Put 39.55 42.90 41.10 -0.15 0 4 64.0 Put 40.40 43.90 0.00 0.00 0 0 65.0 Put 41.30 44.80 41.00 -2.05 0 218 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 21, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 24.54 24.57 26.90 0.00 0.00 800X800 0.00 0.00 117,407 Fri Jan 21 2022 5:48:28 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 21 2022 0 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 10.75 10.95 14.75 4.55 0 2 17.0 Call 9.80 9.95 12.09 2.89 0 10 18.0 Call 8.80 8.95 9.05 0.85 0 3 19.0 Call 7.80 7.95 6.12 -1.09 0 32 20.0 Call 6.80 6.95 6.80 0.59 1 51 21.0 Call 5.80 5.95 5.33 0.11 0 2 22.0 Call 4.75 4.95 5.27 1.05 6 38 22.5 Call 3.85 5.10 4.00 0.28 0 34 23.0 Call 3.80 3.95 4.21 0.99 9 26 24.0 Call 2.79 2.93 2.87 0.62 68 95 25.0 Call 1.83 1.96 1.88 0.55 183 915 26.0 Call 0.97 1.04 0.94 0.35 119 1,094 27.0 Call 0.30 0.35 0.30 0.12 665 1,938 27.5 Call 0.13 0.16 0.13 0.01 729 714 28.0 Call 0.05 0.06 0.06 0.00 1,488 2,836 28.5 Call 0.02 0.04 0.03 -0.01 127 227 29.0 Call 0.01 0.03 0.02 -0.01 311 2,557 29.5 Call 0.00 0.02 0.03 0.01 8 21 30.0 Call 0.00 0.02 0.01 -0.01 323 2,414 30.5 Call 0.00 0.03 0.02 0.01 0 1 31.0 Call 0.00 0.02 0.02 0.01 19 2,173 31.5 Call 0.00 0.02 0.02 0.01 7 246 32.0 Call 0.00 0.02 0.01 0.00 28 1,361 32.5 Call 0.00 0.02 0.02 0.01 21 117 33.0 Call 0.00 0.02 0.02 0.01 9 690 33.5 Call 0.00 0.02 0.01 0.00 0 353 34.0 Call 0.00 0.01 0.01 0.00 3 2,994 34.5 Call 0.00 0.03 0.02 0.01 0 77 35.0 Call 0.00 0.01 0.01 0.00 14 1,968 36.0 Call 0.00 0.01 0.01 0.01 7 610 37.0 Call 0.00 0.01 0.01 0.01 37 1,656 38.0 Call 0.00 0.01 0.01 0.01 0 898 39.0 Call 0.00 0.01 0.01 0.01 102 1,973 40.0 Call 0.00 0.01 0.01 0.01 11 3,043 41.0 Call 0.00 0.01 0.01 0.01 1 883 42.0 Call 0.00 0.01 0.01 0.01 0 465 43.0 Call 0.00 0.01 0.02 0.02 0 406 44.0 Call 0.00 0.01 0.01 0.01 0 342 45.0 Call 0.00 0.01 0.02 0.02 0 3,274 46.0 Call 0.00 0.01 0.01 0.01 0 604 47.0 Call 0.00 0.01 0.01 0.01 0 421 48.0 Call 0.00 0.01 0.02 0.02 0 260 49.0 Call 0.00 0.01 0.03 0.03 0 314 50.0 Call 0.00 0.01 0.01 0.01 0 1,109 55.0 Call 0.00 0.01 0.01 0.01 0 3,682 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 55.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 0.00 0.01 0.01 0.01 0 2,135 17.0 Put 0.00 0.01 0.01 0.01 0 433 18.0 Put 0.00 0.01 0.02 0.02 0 137 19.0 Put 0.00 0.01 0.01 0.00 1 570 20.0 Put 0.00 0.02 0.01 0.00 296 5,058 21.0 Put 0.00 0.02 0.01 -0.01 2 325 22.0 Put 0.00 0.02 0.01 -0.01 31 1,227 22.5 Put 0.00 0.03 0.02 0.00 0 351 23.0 Put 0.01 0.02 0.02 -0.01 31 4,976 24.0 Put 0.01 0.03 0.02 -0.04 163 2,519 25.0 Put 0.04 0.05 0.04 -0.09 1,115 6,282 26.0 Put 0.11 0.14 0.15 -0.24 3,418 7,394 27.0 Put 0.42 0.47 0.46 -0.53 1,016 4,303 27.5 Put 0.73 0.80 0.81 -0.61 357 11 28.0 Put 1.09 1.27 1.28 -0.58 316 1,848 28.5 Put 1.59 1.88 0.00 0.00 0 0 29.0 Put 2.06 2.32 2.22 -0.61 101 1,807 29.5 Put 2.54 2.95 2.49 -0.84 1 0 30.0 Put 3.05 3.20 3.20 -0.62 124 1,914 30.5 Put 3.55 3.70 0.00 0.00 0 0 31.0 Put 4.05 4.20 4.20 -0.62 26 742 31.5 Put 4.55 4.80 5.34 0.02 0 12 32.0 Put 5.05 5.20 5.15 -0.66 45 603 32.5 Put 5.55 5.70 5.29 -1.02 1 14 33.0 Put 6.05 6.20 6.15 -0.66 56 376 33.5 Put 6.55 6.70 6.40 -0.91 1 6 34.0 Put 7.05 7.20 7.17 -0.64 23 174 34.5 Put 7.55 7.80 7.25 -1.06 7 16 35.0 Put 8.05 8.20 8.15 -0.66 52 779 36.0 Put 9.05 9.20 9.20 -0.61 39 99 37.0 Put 10.05 10.25 9.98 -0.83 80 203 38.0 Put 11.05 11.15 10.89 -0.91 6 192 39.0 Put 12.05 12.25 12.13 -0.67 17 145 40.0 Put 13.05 13.25 12.74 -1.06 82 174 41.0 Put 14.05 14.45 13.99 -0.81 5 62 42.0 Put 15.05 15.30 15.10 -0.70 2 11 43.0 Put 16.05 16.25 15.98 -0.82 2 24 44.0 Put 17.05 17.20 17.15 -0.65 2 152 45.0 Put 18.05 18.30 18.72 -0.08 0 10 46.0 Put 19.05 19.45 16.03 -3.77 0 23 47.0 Put 20.05 20.20 12.30 -8.50 0 2 48.0 Put 21.05 21.50 12.50 -9.30 0 0 49.0 Put 22.05 22.25 22.76 -0.04 0 0 50.0 Put 23.05 23.25 22.45 -1.35 0 5 55.0 Put 27.95 28.40 25.56 -3.24 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 28 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 9.65 10.40 0.00 0.00 0 0 18.0 Call 8.70 9.20 0.00 0.00 0 0 19.0 Call 7.75 8.05 0.00 0.00 0 0 20.0 Call 6.85 6.95 6.91 0.67 612 17 21.0 Call 5.85 6.35 0.00 0.00 0 0 22.0 Call 4.85 5.10 4.23 -0.07 0 5 23.0 Call 3.90 4.25 4.10 0.72 0 48 24.0 Call 3.00 3.15 3.38 0.86 15 14 25.0 Call 2.25 2.34 2.25 0.48 36 177 26.0 Call 1.55 1.61 1.56 0.41 155 524 27.0 Call 0.99 1.06 1.01 0.31 570 1,448 27.5 Call 0.77 0.83 0.74 0.20 342 633 28.0 Call 0.57 0.60 0.59 0.19 990 744 28.5 Call 0.43 0.45 0.40 0.10 117 733 29.0 Call 0.31 0.35 0.32 0.10 358 934 29.5 Call 0.22 0.26 0.20 0.04 76 333 30.0 Call 0.16 0.18 0.17 0.05 565 1,087 30.5 Call 0.11 0.14 0.11 0.02 133 284 31.0 Call 0.08 0.09 0.08 0.01 66 1,532 31.5 Call 0.06 0.08 0.07 0.02 142 383 32.0 Call 0.04 0.06 0.05 0.01 122 634 32.5 Call 0.03 0.05 0.04 0.01 30 353 33.0 Call 0.02 0.04 0.03 0.00 11 422 33.5 Call 0.02 0.04 0.03 0.01 3 452 34.0 Call 0.01 0.03 0.01 0.00 5 359 34.5 Call 0.01 0.03 0.03 0.02 0 256 35.0 Call 0.01 0.06 0.02 0.01 2 451 35.5 Call 0.00 0.05 0.02 0.01 0 40 36.0 Call 0.00 0.01 0.01 0.01 1 75 36.5 Call 0.00 0.04 0.06 0.06 0 28 37.0 Call 0.00 0.01 0.01 0.01 6 181 38.0 Call 0.00 0.03 0.02 0.02 6 210 39.0 Call 0.00 0.04 0.02 0.02 0 133 40.0 Call 0.00 0.03 0.03 0.03 0 171 41.0 Call 0.00 0.03 0.03 0.03 0 44 42.0 Call 0.00 0.03 0.02 0.02 0 49 43.0 Call 0.00 0.04 0.05 0.05 0 77 45.0 Call 0.00 0.04 0.03 0.03 0 213 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.00 0.03 0.03 0.03 0 3 18.0 Put 0.01 0.03 0.03 0.02 0 88 19.0 Put 0.02 0.03 0.03 0.00 20 149 20.0 Put 0.03 0.05 0.04 0.00 126 315 21.0 Put 0.05 0.09 0.05 -0.03 6 510 22.0 Put 0.07 0.09 0.08 -0.04 82 873 23.0 Put 0.13 0.15 0.13 -0.06 252 1,452 24.0 Put 0.22 0.25 0.22 -0.11 789 1,630 25.0 Put 0.40 0.43 0.43 -0.16 1,842 1,304 26.0 Put 0.70 0.72 0.72 -0.25 3,077 1,116 27.0 Put 1.14 1.18 1.15 -0.37 10,463 767 27.5 Put 1.39 1.46 1.39 -0.46 61 212 28.0 Put 1.70 1.77 1.73 -0.49 218 206 28.5 Put 2.04 2.14 1.77 -0.85 39 76 29.0 Put 2.42 2.53 2.44 -0.60 16 216 29.5 Put 2.78 2.98 2.90 -0.58 1 55 30.0 Put 3.25 3.45 3.33 -0.61 34 296 30.5 Put 3.70 3.95 4.10 -0.31 0 72 31.0 Put 4.15 4.40 4.15 -0.74 3 54 31.5 Put 4.60 5.05 4.53 -0.84 0 34 32.0 Put 5.15 5.40 4.88 -0.98 9 42 32.5 Put 5.40 6.00 5.95 -0.40 0 70 33.0 Put 6.10 6.50 5.89 -0.95 11 81 33.5 Put 6.60 7.10 7.15 -0.19 0 18 34.0 Put 6.85 7.45 7.14 -0.69 2 70 34.5 Put 7.45 8.30 7.25 -1.08 7 1 35.0 Put 7.95 8.45 7.88 -0.94 6 61 35.5 Put 8.50 9.15 9.33 0.01 0 18 36.0 Put 9.05 9.55 8.73 -1.09 6 35 36.5 Put 9.60 10.05 10.40 0.08 0 14 37.0 Put 10.05 10.65 9.75 -1.07 2 53 38.0 Put 11.05 11.60 10.87 -0.95 0 45 39.0 Put 12.05 12.55 11.91 -0.91 0 30 40.0 Put 13.10 13.55 12.90 -0.92 2 19 41.0 Put 14.10 14.60 15.03 0.21 0 3 42.0 Put 15.05 15.65 14.52 -1.30 0 7 43.0 Put 16.05 16.70 16.39 -0.43 1 8 45.0 Put 18.05 18.70 15.87 -2.95 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 9.80 10.00 0.00 0.00 0 0 18.0 Call 8.75 9.00 0.00 0.00 0 0 19.0 Call 7.85 8.05 0.00 0.00 0 0 20.0 Call 6.85 7.05 7.10 0.81 2 4 21.0 Call 5.90 6.05 0.00 0.00 0 0 22.0 Call 5.00 5.10 4.95 0.51 12 18 23.0 Call 3.95 4.20 4.26 0.68 29 5 24.0 Call 3.25 3.35 3.65 0.85 8 8 25.0 Call 2.52 2.60 2.61 0.49 3 62 26.0 Call 1.88 1.96 1.98 0.44 35 51 26.5 Call 1.61 1.69 1.70 0.40 10 21 27.0 Call 1.36 1.42 1.27 0.17 99 2,085 27.5 Call 1.14 1.21 1.28 0.37 15 64 28.0 Call 0.94 0.99 0.87 0.12 129 248 28.5 Call 0.77 0.82 0.74 0.12 98 78 29.0 Call 0.63 0.66 0.60 0.09 107 76 29.5 Call 0.51 0.55 0.51 0.10 18 482 30.0 Call 0.41 0.45 0.38 0.05 80 288 30.5 Call 0.32 0.37 0.30 0.03 7 39 31.0 Call 0.24 0.29 0.27 0.06 23 211 31.5 Call 0.19 0.25 0.23 0.05 0 32 32.0 Call 0.16 0.20 0.15 0.01 24 111 32.5 Call 0.12 0.16 0.13 0.02 1 387 33.0 Call 0.10 0.13 0.10 0.01 0 181 33.5 Call 0.08 0.11 0.08 0.00 2 31 34.0 Call 0.07 0.09 0.07 0.01 5 50 34.5 Call 0.05 0.10 0.08 0.03 1 23 35.0 Call 0.04 0.06 0.06 0.02 5 128 35.5 Call 0.03 0.06 0.18 0.14 0 4 36.0 Call 0.03 0.04 0.06 0.03 0 97 36.5 Call 0.02 0.04 0.04 0.01 21 46 37.0 Call 0.02 0.04 0.04 0.01 1 21 38.0 Call 0.01 0.06 0.02 0.00 1 50 39.0 Call 0.02 0.03 0.02 0.00 1 26 40.0 Call 0.00 0.03 0.02 0.01 5 64 41.0 Call 0.00 0.06 0.03 0.02 0 83 42.0 Call 0.00 0.01 0.06 0.06 0 112 43.0 Call 0.00 0.03 0.04 0.04 0 4 45.0 Call 0.00 0.03 0.02 0.02 0 46 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.01 0.04 0.03 0.00 0 12 18.0 Put 0.02 0.05 0.00 0.00 0 0 19.0 Put 0.04 0.09 0.08 0.01 0 1 20.0 Put 0.07 0.10 0.07 -0.04 11 270 21.0 Put 0.11 0.14 0.10 -0.07 52 178 22.0 Put 0.17 0.21 0.15 -0.11 20 264 23.0 Put 0.28 0.31 0.24 -0.17 77 149 24.0 Put 0.43 0.48 0.38 -0.25 46 193 25.0 Put 0.69 0.73 0.73 -0.22 147 435 26.0 Put 1.03 1.07 1.07 -0.30 145 273 26.5 Put 1.25 1.31 1.12 -0.51 141 166 27.0 Put 1.50 1.55 1.56 -0.37 996 168 27.5 Put 1.77 1.85 1.53 -0.71 13 117 28.0 Put 2.07 2.16 1.93 -0.65 6 151 28.5 Put 2.40 2.48 2.25 -0.70 8 185 29.0 Put 2.76 2.85 2.50 -0.84 8 94 29.5 Put 3.10 3.25 2.89 -0.85 6 68 30.0 Put 3.50 3.70 3.47 -0.69 14 66 30.5 Put 3.90 4.05 3.80 -0.80 6 24 31.0 Put 4.35 4.45 4.35 -0.69 2 20 31.5 Put 4.80 5.00 4.50 -1.01 1 8 32.0 Put 5.25 5.40 5.07 -0.90 3 23 32.5 Put 5.70 6.00 6.05 -0.39 0 4 33.0 Put 6.20 6.40 6.32 -0.60 25 26 33.5 Put 6.65 7.20 7.59 0.18 0 5 34.0 Put 7.15 7.60 6.85 -1.04 1 16 34.5 Put 7.65 8.20 0.00 0.00 0 0 35.0 Put 8.10 8.55 8.42 -0.46 0 24 35.5 Put 8.60 9.25 8.30 -1.07 2 6 36.0 Put 9.10 9.30 9.05 -0.81 25 24 36.5 Put 9.60 10.20 9.52 -0.84 0 3 37.0 Put 9.95 10.45 10.86 0.00 0 2 38.0 Put 11.10 11.55 12.30 0.45 0 2 39.0 Put 12.05 12.55 12.15 -0.70 5 8 40.0 Put 13.10 13.70 12.85 -0.99 0 30 41.0 Put 14.05 14.70 0.00 0.00 0 0 42.0 Put 14.60 15.85 15.52 -0.32 0 3 43.0 Put 16.05 16.75 16.10 -0.73 0 1 45.0 Put 18.00 18.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.75 7.25 7.90 1.52 0 1 21.0 Call 5.90 6.20 0.00 0.00 0 0 22.0 Call 5.05 5.25 0.00 0.00 0 0 23.0 Call 4.25 4.40 4.07 0.27 0 1 24.0 Call 3.45 3.60 3.64 0.58 2 0 25.0 Call 2.78 2.87 2.62 0.19 0 44 25.5 Call 2.47 2.55 2.67 0.53 7 14 26.0 Call 2.18 2.26 2.27 0.40 19 135 26.5 Call 1.92 2.00 1.92 0.28 17 48 27.0 Call 1.67 1.75 1.65 0.22 43 78 27.5 Call 1.45 1.54 1.58 0.33 27 86 28.0 Call 1.24 1.32 1.20 0.13 26 61 28.5 Call 1.06 1.15 1.04 0.12 20 36 29.0 Call 0.90 0.97 0.90 0.11 60 65 29.5 Call 0.76 0.83 0.93 0.26 3 13 30.0 Call 0.65 0.72 0.63 0.06 92 177 30.5 Call 0.54 0.60 0.57 0.08 6 51 31.0 Call 0.45 0.51 0.46 0.05 5 88 31.5 Call 0.36 0.43 0.47 0.12 8 6 32.0 Call 0.31 0.36 0.39 0.09 3 367 32.5 Call 0.26 0.31 0.33 0.08 5 25 33.0 Call 0.23 0.26 0.25 0.04 8 72 33.5 Call 0.19 0.23 0.20 0.02 3 6 34.0 Call 0.16 0.20 0.20 0.05 3 1,063 34.5 Call 0.14 0.17 0.42 0.29 0 20 35.0 Call 0.12 0.15 0.14 0.03 0 630 35.5 Call 0.10 0.13 0.28 0.18 0 9 36.0 Call 0.09 0.11 0.11 0.02 2 31 37.0 Call 0.07 0.09 0.08 0.01 4 87 38.0 Call 0.05 0.07 0.14 0.09 0 3 39.0 Call 0.04 0.06 0.06 0.01 0 20 40.0 Call 0.04 0.05 0.05 0.01 2 56 41.0 Call 0.00 0.05 0.03 -0.01 0 6 42.0 Call 0.02 0.04 0.04 0.01 0 21 43.0 Call 0.02 0.04 0.10 0.07 0 32 45.0 Call 0.02 0.08 0.04 0.02 0 96 Strike 20.00 21.00 22.00 23.00 24.00 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.14 0.18 0.16 -0.05 1,145 5,312 21.0 Put 0.21 0.25 0.22 -0.08 5 184 22.0 Put 0.30 0.36 0.26 -0.17 5 33 23.0 Put 0.44 0.49 0.41 -0.22 10 67 24.0 Put 0.66 0.71 0.66 -0.24 35 109 25.0 Put 0.96 1.01 0.83 -0.44 18 310 25.5 Put 1.14 1.19 1.01 -0.47 108 115 26.0 Put 1.35 1.42 1.36 -0.35 45 61 26.5 Put 1.58 1.66 1.42 -0.56 6 115 27.0 Put 1.82 1.91 1.85 -0.41 39 50 27.5 Put 2.07 2.17 2.17 -0.42 65 6 28.0 Put 2.40 2.48 2.40 -0.51 12 67 28.5 Put 2.72 2.81 2.77 -0.49 5 4 29.0 Put 3.05 3.15 2.78 -0.85 6 24 29.5 Put 3.40 3.50 3.15 -0.86 1 3 30.0 Put 3.75 3.90 3.70 -0.71 2 24 30.5 Put 4.15 4.30 4.98 0.15 0 7 31.0 Put 4.55 4.75 5.19 -0.06 0 15 31.5 Put 5.00 5.15 5.50 -0.19 0 4 32.0 Put 5.40 5.55 5.99 -0.14 0 3 32.5 Put 5.85 6.00 5.56 -1.03 0 18 33.0 Put 6.35 6.50 6.47 -0.58 0 29 33.5 Put 6.80 6.95 6.50 -1.02 0 5 34.0 Put 7.15 7.55 6.78 -1.21 0 34 34.5 Put 7.60 7.95 8.81 0.34 0 0 35.0 Put 8.05 8.50 9.06 0.11 0 11 35.5 Put 8.60 9.20 8.53 -0.91 0 1 36.0 Put 8.55 9.95 8.47 -1.45 0 1 37.0 Put 9.90 10.90 10.02 -0.89 1 7 38.0 Put 11.10 11.85 0.00 0.00 0 0 39.0 Put 12.05 12.85 12.50 -0.39 0 1 40.0 Put 12.75 13.80 0.00 0.00 0 0 41.0 Put 14.00 14.85 12.43 -2.45 0 1 42.0 Put 15.05 15.80 0.00 0.00 0 0 43.0 Put 16.10 16.70 0.00 0.00 0 0 45.0 Put 18.05 18.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 28 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.80 14.00 13.30 0.08 0 0 14.0 Call 12.80 13.00 0.00 0.00 0 0 15.0 Call 11.80 12.00 11.90 0.67 64 4 16.0 Call 10.85 11.05 10.35 0.10 0 1 17.0 Call 9.70 10.05 9.15 -0.11 0 31 18.0 Call 8.90 9.05 8.80 0.49 0 4 19.0 Call 7.90 8.10 0.00 0.00 0 0 20.0 Call 6.80 7.55 6.53 0.07 0 66 21.0 Call 6.10 6.25 6.30 0.71 1 12 22.0 Call 5.20 5.35 5.55 0.79 16 48 23.0 Call 4.40 4.55 4.25 0.25 0 50 24.0 Call 3.70 3.80 3.84 0.54 2 134 25.0 Call 3.00 3.15 3.05 0.35 30 417 26.0 Call 2.48 2.56 2.43 0.26 101 552 27.0 Call 1.98 2.04 2.00 0.28 310 2,227 28.0 Call 1.56 1.62 1.55 0.19 297 1,631 29.0 Call 1.22 1.26 1.24 0.17 1,717 10,853 30.0 Call 0.92 0.98 0.93 0.10 811 1,061 31.0 Call 0.68 0.75 0.69 0.05 119 453 32.0 Call 0.53 0.55 0.53 0.05 244 1,267 33.0 Call 0.37 0.43 0.38 0.00 64 819 34.0 Call 0.29 0.33 0.31 0.01 38 899 35.0 Call 0.23 0.25 0.23 0.00 59 799 36.0 Call 0.17 0.20 0.18 0.00 35 425 37.0 Call 0.14 0.16 0.15 0.01 55 303 38.0 Call 0.11 0.13 0.12 0.00 13 566 39.0 Call 0.09 0.11 0.10 0.00 9 174 40.0 Call 0.07 0.09 0.08 -0.01 68 1,272 41.0 Call 0.06 0.07 0.11 0.04 0 185 42.0 Call 0.05 0.06 0.06 0.00 7 159 43.0 Call 0.04 0.05 0.06 0.01 0 70 44.0 Call 0.03 0.05 0.05 0.00 51 15 45.0 Call 0.04 0.05 0.05 0.01 0 25 46.0 Call 0.02 0.04 0.03 -0.01 0 99 47.0 Call 0.00 0.04 0.05 0.02 0 318 48.0 Call 0.02 0.03 0.18 0.15 0 253 49.0 Call 0.00 0.07 0.02 0.00 11 370 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.03 0.04 0.02 -0.03 1 240 14.0 Put 0.02 0.06 0.04 -0.01 327 606 15.0 Put 0.05 0.07 0.06 0.00 113 194 16.0 Put 0.06 0.10 0.06 -0.02 0 210 17.0 Put 0.08 0.12 0.08 -0.02 7 279 18.0 Put 0.11 0.14 0.11 -0.04 5 118 19.0 Put 0.16 0.18 0.15 -0.06 5,066 5,532 20.0 Put 0.24 0.25 0.24 -0.06 47 1,775 21.0 Put 0.32 0.35 0.34 -0.09 5,402 5,118 22.0 Put 0.46 0.50 0.48 -0.13 218 1,713 23.0 Put 0.65 0.69 0.64 -0.21 83 438 24.0 Put 0.90 0.95 0.92 -0.23 121 880 25.0 Put 1.24 1.30 1.27 -0.29 335 1,115 26.0 Put 1.66 1.72 1.70 -0.33 1,328 4,633 27.0 Put 2.14 2.20 2.20 -0.38 289 982 28.0 Put 2.69 2.77 2.64 -0.57 140 502 29.0 Put 3.35 3.45 3.40 -0.53 162 582 30.0 Put 4.05 4.20 4.10 -0.59 45 343 31.0 Put 4.80 4.95 4.65 -0.84 31 880 32.0 Put 5.65 5.80 5.35 -1.00 19 127 33.0 Put 6.50 6.75 6.23 -1.01 3 113 34.0 Put 7.40 7.50 7.00 -1.16 2 69 35.0 Put 8.35 8.50 8.45 -0.64 23 158 36.0 Put 9.25 9.60 8.85 -1.19 1 132 37.0 Put 10.25 10.45 10.10 -0.90 98 64 38.0 Put 11.20 11.35 11.02 -0.96 2 56 39.0 Put 12.20 12.50 12.17 -0.79 7 17 40.0 Put 13.20 13.30 12.81 -1.14 102 102 41.0 Put 14.15 14.50 14.69 -0.24 0 20 42.0 Put 15.15 15.40 15.82 -0.10 0 19 43.0 Put 16.10 16.50 16.77 -0.14 0 21 44.0 Put 17.05 17.50 16.85 -1.06 1 3 45.0 Put 18.00 18.45 18.77 -0.13 0 25 46.0 Put 19.15 19.40 0.00 0.00 0 0 47.0 Put 19.95 20.35 0.00 0.00 0 0 48.0 Put 21.15 21.75 0.00 0.00 0 0 49.0 Put 22.05 22.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.95 7.30 7.30 0.75 11 0 21.0 Call 6.20 6.35 0.00 0.00 0 0 22.0 Call 5.30 5.55 0.00 0.00 0 0 23.0 Call 4.50 4.80 0.00 0.00 0 0 24.0 Call 3.80 4.00 4.65 1.17 0 2 24.5 Call 3.50 3.70 0.00 0.00 0 0 25.0 Call 3.15 3.35 3.55 0.69 1 3 25.5 Call 2.90 3.05 3.00 0.39 0 3 26.0 Call 2.65 2.78 2.48 0.10 0 130 26.5 Call 2.41 2.52 2.60 0.46 1 313 27.0 Call 2.18 2.29 2.23 0.29 6 313 27.5 Call 1.97 2.03 2.06 0.32 4 359 28.0 Call 1.76 1.83 1.73 0.16 103 98 28.5 Call 1.57 1.63 1.56 0.15 105 41 29.0 Call 1.40 1.49 1.41 0.16 106 106 29.5 Call 1.24 1.33 1.68 0.55 0 2 30.0 Call 1.11 1.19 1.21 0.19 9 129 30.5 Call 0.99 1.06 1.04 0.13 3 12 31.0 Call 0.87 0.96 1.00 0.21 8 89 31.5 Call 0.78 0.85 1.02 0.30 0 12 32.0 Call 0.68 0.79 0.78 0.13 1 68 32.5 Call 0.60 0.70 1.06 0.49 0 12 33.0 Call 0.53 0.61 0.58 0.07 10 63 33.5 Call 0.47 0.54 0.57 0.12 2 19 34.0 Call 0.40 0.50 0.52 0.12 1 22 35.0 Call 0.33 0.38 0.41 0.08 4 112 36.0 Call 0.26 0.31 0.28 0.02 6 2 37.0 Call 0.20 0.26 0.22 0.00 0 46 40.0 Call 0.12 0.19 0.14 0.03 3 46 Strike 20.00 21.00 22.00 23.00 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.29 0.35 0.33 -0.08 2 58 21.0 Put 0.41 0.47 0.42 -0.13 148 62 22.0 Put 0.57 0.64 0.65 -0.10 15 22 23.0 Put 0.79 0.86 0.77 -0.25 2 122 24.0 Put 1.07 1.15 1.00 -0.35 304 159 24.5 Put 1.24 1.31 1.25 -0.29 101 212 25.0 Put 1.42 1.50 1.40 -0.34 240 180 25.5 Put 1.62 1.70 1.52 -0.47 103 147 26.0 Put 1.84 1.96 1.87 -0.38 124 139 26.5 Put 2.09 2.22 2.11 -0.41 23 11 27.0 Put 2.36 2.48 2.36 -0.46 27 22 27.5 Put 2.64 2.78 2.63 -0.48 14 0 28.0 Put 2.93 3.05 2.93 -0.52 6 13 28.5 Put 3.25 3.40 3.30 -0.49 11 14 29.0 Put 3.55 3.70 5.31 1.18 0 3 29.5 Put 3.90 4.10 4.12 -0.39 3 5 30.0 Put 4.25 4.50 4.26 -0.64 2 6 30.5 Put 4.65 4.85 5.85 0.56 0 2 31.0 Put 5.00 5.25 4.97 -0.71 0 3 31.5 Put 5.40 5.65 0.00 0.00 0 0 32.0 Put 5.80 6.10 5.85 -0.68 0 2 32.5 Put 6.25 6.50 0.00 0.00 0 0 33.0 Put 6.65 6.95 6.95 -0.44 0 6 33.5 Put 7.10 7.35 7.75 -0.09 0 11 34.0 Put 7.55 7.95 0.00 0.00 0 0 35.0 Put 8.45 8.75 9.20 -0.01 0 3 36.0 Put 9.40 9.75 0.00 0.00 0 0 37.0 Put 10.25 10.70 10.52 -0.58 0 1 40.0 Put 13.05 13.75 14.65 0.65 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.15 7.35 0.00 0.00 0 0 21.0 Call 6.25 6.45 0.00 0.00 0 0 22.0 Call 5.40 5.75 0.00 0.00 0 0 22.5 Call 5.10 5.30 0.00 0.00 0 0 23.0 Call 4.70 4.90 0.00 0.00 0 0 23.5 Call 4.40 4.55 0.00 0.00 0 0 24.0 Call 4.05 4.25 0.00 0.00 0 0 24.5 Call 3.75 3.90 0.00 0.00 0 0 25.0 Call 3.45 3.60 0.00 0.00 0 0 25.5 Call 3.15 3.30 0.00 0.00 0 0 26.0 Call 2.89 3.05 0.00 0.00 0 0 26.5 Call 2.64 2.78 2.48 0.09 0 2 27.0 Call 2.42 2.54 2.59 0.41 16 8 27.5 Call 2.20 2.33 2.29 0.31 9 14 28.0 Call 2.00 2.11 2.00 0.21 0 9 28.5 Call 1.82 1.97 1.86 0.22 0 10 29.0 Call 1.64 1.76 1.60 0.12 0 31 29.5 Call 1.48 1.59 1.56 0.22 0 11 30.0 Call 1.34 1.46 1.43 0.20 21 18 30.5 Call 1.20 1.30 0.00 0.00 0 0 31.0 Call 1.08 1.18 1.01 -0.01 0 1 31.5 Call 0.98 1.07 0.00 0.00 0 0 32.0 Call 0.88 0.97 0.95 0.11 0 3 32.5 Call 0.79 0.88 0.86 0.11 22 6 33.0 Call 0.70 0.80 0.79 0.10 16 3 33.5 Call 0.63 0.72 0.00 0.00 0 0 34.0 Call 0.57 0.64 0.75 0.19 0 1 35.0 Call 0.46 0.53 0.50 0.04 23 11 36.0 Call 0.38 0.43 0.43 0.05 0 6 37.0 Call 0.31 0.39 0.00 0.00 0 0 40.0 Call 0.20 0.24 0.22 0.04 3 12 Strike 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.39 0.46 0.50 0.02 0 5 21.0 Put 0.54 0.61 0.53 -0.17 3 0 22.0 Put 0.73 0.81 0.91 -0.03 0 23 22.5 Put 0.85 0.92 1.11 0.04 0 38 23.0 Put 0.98 1.05 0.89 -0.34 26 18 23.5 Put 1.12 1.21 1.21 -0.18 0 1 24.0 Put 1.29 1.37 1.27 -0.30 1 6 24.5 Put 1.45 1.55 0.00 0.00 0 0 25.0 Put 1.65 1.75 1.62 -0.38 25 31 25.5 Put 1.88 2.00 2.05 -0.20 1 0 26.0 Put 2.11 2.25 1.96 -0.55 42 159 26.5 Put 2.34 2.49 2.37 -0.41 1 0 27.0 Put 2.62 2.76 2.54 -0.53 3 4 27.5 Put 2.89 3.05 2.82 -0.56 1 1 28.0 Put 3.15 3.35 2.95 -0.74 0 1 28.5 Put 3.50 3.65 3.77 -0.26 1 0 29.0 Put 3.80 4.00 3.55 -0.82 0 1 29.5 Put 4.15 4.30 3.96 -0.78 1 0 30.0 Put 4.50 4.75 4.73 -0.40 0 1 30.5 Put 4.85 5.05 0.00 0.00 0 0 31.0 Put 5.25 5.40 5.49 -0.43 0 1 31.5 Put 5.60 5.85 0.00 0.00 0 0 32.0 Put 6.00 6.20 0.00 0.00 0 0 32.5 Put 6.40 6.75 0.00 0.00 0 0 33.0 Put 6.85 7.05 7.52 -0.06 0 2 33.5 Put 7.25 7.60 0.00 0.00 0 0 34.0 Put 7.70 8.00 0.00 0.00 0 0 35.0 Put 8.60 8.95 9.04 -0.32 0 9 36.0 Put 9.50 9.85 10.14 -0.14 0 1 37.0 Put 10.45 10.85 10.27 -0.95 0 2 40.0 Put 13.10 13.80 13.66 -0.42 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 56 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.80 14.10 0.00 0.00 0 0 14.0 Call 12.85 13.05 0.00 0.00 0 0 15.0 Call 11.70 12.10 11.90 0.59 4 0 16.0 Call 10.90 11.40 11.20 0.83 2 41 17.0 Call 9.95 10.30 11.05 1.61 0 53 18.0 Call 9.15 9.35 8.81 0.25 0 7 19.0 Call 8.15 8.35 8.10 0.40 0 15 20.0 Call 7.40 7.55 7.75 0.87 44 538 21.0 Call 6.60 6.75 6.40 0.29 0 81 22.0 Call 5.80 5.95 6.15 0.76 6 17 23.0 Call 5.10 5.25 5.30 0.60 11 134 24.0 Call 4.40 4.60 4.73 0.65 6 104 25.0 Call 3.85 4.00 4.15 0.61 20 1,037 26.0 Call 3.30 3.45 3.45 0.39 27 427 27.0 Call 2.86 2.97 2.92 0.29 65 890 28.0 Call 2.42 2.54 2.41 0.15 95 2,221 29.0 Call 2.09 2.17 2.10 0.17 33 954 30.0 Call 1.75 1.85 1.80 0.16 173 4,202 31.0 Call 1.48 1.57 1.51 0.11 237 887 32.0 Call 1.26 1.34 1.28 0.09 70 656 33.0 Call 1.06 1.13 1.10 0.08 25 200 34.0 Call 0.89 0.97 0.92 0.05 127 654 35.0 Call 0.77 0.82 0.81 0.06 158 2,673 36.0 Call 0.64 0.71 0.66 0.01 0 881 37.0 Call 0.56 0.61 0.57 0.01 5 339 38.0 Call 0.47 0.53 0.53 0.04 72 1,063 39.0 Call 0.43 0.46 0.43 0.01 2 1,213 40.0 Call 0.37 0.40 0.37 0.00 87 3,423 41.0 Call 0.32 0.35 0.35 0.02 1 439 42.0 Call 0.28 0.31 0.34 0.05 3 1,466 43.0 Call 0.25 0.27 0.26 0.00 26 989 44.0 Call 0.22 0.24 0.26 0.03 40 3,340 45.0 Call 0.20 0.22 0.20 -0.01 29 17,660 46.0 Call 0.17 0.19 0.19 0.00 0 223 47.0 Call 0.15 0.18 0.17 0.00 55 1,398 48.0 Call 0.13 0.16 0.20 0.05 0 148 49.0 Call 0.13 0.15 0.14 0.00 3 88 50.0 Call 0.11 0.13 0.13 0.00 45 5,080 51.0 Call 0.10 0.12 0.28 0.16 0 109 52.0 Call 0.08 0.12 0.12 0.01 0 179 53.0 Call 0.09 0.11 0.29 0.18 0 93 54.0 Call 0.08 0.10 0.40 0.30 0 294 55.0 Call 0.08 0.12 0.08 -0.01 3 2,089 56.0 Call 0.07 0.09 0.09 0.00 40 720 57.0 Call 0.07 0.10 0.21 0.13 0 98 58.0 Call 0.06 0.08 0.09 0.01 0 210 59.0 Call 0.06 0.08 0.09 0.02 0 51 60.0 Call 0.06 0.09 0.07 0.00 24 6,106 61.0 Call 0.05 0.07 0.07 0.00 10 150 62.0 Call 0.05 0.07 0.07 0.01 40 306 63.0 Call 0.05 0.07 0.08 0.02 0 59 64.0 Call 0.02 0.06 0.08 0.02 0 395 65.0 Call 0.05 0.06 0.06 0.01 36 12,546 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.09 0.11 0.09 0.00 21 147 14.0 Put 0.12 0.14 0.12 0.00 0 41 15.0 Put 0.16 0.19 0.15 -0.03 6 142 16.0 Put 0.15 0.24 0.21 -0.03 82 1,264 17.0 Put 0.28 0.31 0.30 -0.02 1,577 5,719 18.0 Put 0.36 0.41 0.35 -0.09 25 869 19.0 Put 0.48 0.52 0.48 -0.11 21 248 20.0 Put 0.63 0.68 0.67 -0.10 164 2,430 21.0 Put 0.82 0.88 0.83 -0.17 5 612 22.0 Put 1.06 1.12 1.02 -0.26 61 959 23.0 Put 1.35 1.41 1.29 -0.31 29 160 24.0 Put 1.68 1.76 1.69 -0.29 181 739 25.0 Put 2.08 2.17 2.13 -0.31 551 1,960 26.0 Put 2.53 2.64 2.61 -0.36 343 1,072 27.0 Put 3.05 3.20 3.16 -0.38 92 518 28.0 Put 3.65 3.75 3.62 -0.55 132 1,424 29.0 Put 4.30 4.40 4.10 -0.74 90 584 30.0 Put 4.95 5.10 4.80 -0.75 46 2,544 31.0 Put 5.70 5.85 5.48 -0.83 2 500 32.0 Put 6.45 6.60 6.35 -0.75 18 1,139 33.0 Put 7.25 7.35 6.98 -0.95 14 447 34.0 Put 8.10 8.20 8.55 -0.24 0 431 35.0 Put 8.95 9.05 9.04 -0.62 11 650 36.0 Put 9.80 9.95 9.75 -0.82 22 611 37.0 Put 10.75 10.85 10.65 -0.82 8 287 38.0 Put 11.65 11.75 11.60 -0.80 13 585 39.0 Put 12.55 12.75 13.00 -0.33 0 804 40.0 Put 13.50 13.70 13.30 -0.99 6 5,962 41.0 Put 14.45 14.60 14.36 -0.88 7 158 42.0 Put 15.40 15.75 15.00 -1.21 0 320 43.0 Put 16.40 16.60 16.75 -0.42 2 191 44.0 Put 17.35 17.55 17.85 -0.30 0 305 45.0 Put 18.30 18.60 17.70 -1.42 0 832 46.0 Put 19.30 19.60 15.65 -4.45 0 105 47.0 Put 20.30 20.55 17.68 -3.40 0 118 48.0 Put 21.05 21.50 22.06 -0.01 0 93 49.0 Put 22.25 22.45 19.25 -3.80 0 28 50.0 Put 23.25 23.55 24.38 0.34 0 732 51.0 Put 23.95 24.60 21.34 -3.69 0 11 52.0 Put 25.10 25.75 24.61 -1.42 0 149 53.0 Put 26.10 26.60 22.35 -4.67 0 21 54.0 Put 27.00 27.70 20.95 -7.06 0 20 55.0 Put 28.15 28.45 26.29 -2.71 0 752 56.0 Put 29.20 29.65 26.20 -3.80 0 14 57.0 Put 30.05 30.60 21.50 -9.49 0 216 58.0 Put 31.00 31.50 27.10 -4.89 0 1 59.0 Put 31.90 32.80 30.23 -2.75 0 250 60.0 Put 33.05 33.50 31.23 -2.75 0 770 61.0 Put 34.00 34.50 0.00 0.00 0 0 62.0 Put 35.05 35.85 25.60 -10.37 0 157 63.0 Put 35.90 36.55 0.00 0.00 0 0 64.0 Put 37.00 37.70 0.00 0.00 0 0 65.0 Put 37.95 38.45 36.16 -2.80 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 69 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.45 7.70 0.00 0.00 0 0 22.0 Call 6.00 6.20 5.70 0.07 0 11 23.0 Call 5.35 5.50 5.75 0.77 0 13 24.0 Call 4.70 4.90 4.45 0.08 0 55 25.0 Call 4.20 4.30 4.35 0.49 2 30 26.0 Call 3.65 3.80 3.25 -0.18 0 72 27.0 Call 3.15 3.30 3.45 0.46 7 58 28.0 Call 2.79 2.91 2.88 0.30 3 112 29.0 Call 2.42 2.51 2.65 0.39 11 44 30.0 Call 2.09 2.20 2.31 0.35 11 355 31.0 Call 1.81 1.92 1.97 0.28 3 314 32.0 Call 1.56 1.67 1.77 0.29 96 110 33.0 Call 1.36 1.42 1.51 0.22 31 102 34.0 Call 1.16 1.23 1.26 0.14 4 434 35.0 Call 1.01 1.08 1.01 0.04 6 170 36.0 Call 0.87 0.94 0.99 0.14 2 166 37.0 Call 0.75 0.81 0.82 0.08 3 280 38.0 Call 0.65 0.71 0.66 0.01 0 663 39.0 Call 0.57 0.62 0.60 0.03 0 274 40.0 Call 0.49 0.55 0.54 0.04 127 1,433 41.0 Call 0.44 0.50 0.47 0.02 0 1,322 42.0 Call 0.37 0.43 0.43 0.03 18 360 43.0 Call 0.33 0.38 0.34 0.00 0 100 44.0 Call 0.26 0.34 0.52 0.22 0 114 45.0 Call 0.23 0.31 0.28 0.02 1 5,089 46.0 Call 0.22 0.29 0.25 0.01 0 135 47.0 Call 0.18 0.25 0.24 0.03 0 78 48.0 Call 0.18 0.22 0.20 0.00 0 67 49.0 Call 0.13 0.20 0.20 0.02 20 211 50.0 Call 0.11 0.20 0.18 0.01 7 593 51.0 Call 0.07 0.19 0.28 0.12 0 41 52.0 Call 0.06 0.22 0.20 0.05 0 281 53.0 Call 0.06 0.21 0.18 0.04 0 40 54.0 Call 0.05 0.20 0.10 -0.03 1 157 55.0 Call 0.09 0.13 0.13 0.01 0 856 56.0 Call 0.03 0.18 0.14 0.02 0 838 60.0 Call 0.07 0.10 0.07 -0.03 12 6,135 65.0 Call 0.05 0.12 0.05 -0.04 3 740 Strike 20.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.79 0.95 0.82 0.00 168 0 22.0 Put 1.31 1.38 1.26 -0.28 19 950 23.0 Put 1.63 1.71 1.59 -0.30 21 993 24.0 Put 2.00 2.10 1.92 -0.37 10 832 25.0 Put 2.43 2.51 2.45 -0.33 33 337 26.0 Put 2.91 3.00 2.96 -0.39 30 133 27.0 Put 3.40 3.55 3.30 -0.61 2 70 28.0 Put 4.00 4.10 3.95 -0.55 71 186 29.0 Put 4.65 4.80 5.25 0.07 0 160 30.0 Put 5.30 5.50 5.16 -0.72 2 457 31.0 Put 5.95 6.20 5.95 -0.67 2 79 32.0 Put 6.75 6.95 7.40 0.00 0 14 33.0 Put 7.50 7.70 8.02 -0.20 0 184 34.0 Put 8.35 8.50 8.69 -0.35 0 100 35.0 Put 9.15 9.40 9.60 -0.29 0 86 36.0 Put 10.05 10.25 10.00 -0.78 0 44 37.0 Put 10.95 11.10 11.35 -0.32 0 67 38.0 Put 11.55 12.05 12.30 -0.28 0 84 39.0 Put 12.75 12.95 12.45 -1.05 0 48 40.0 Put 13.65 13.85 13.58 -0.85 0 175 41.0 Put 14.60 14.80 15.63 0.26 0 44 42.0 Put 15.55 15.75 15.20 -1.12 0 11 43.0 Put 16.50 16.65 14.60 -2.67 0 26 44.0 Put 17.15 17.85 15.41 -2.81 0 43 45.0 Put 18.20 18.80 16.11 -3.07 0 14 46.0 Put 19.35 19.70 19.12 -1.04 0 40 47.0 Put 20.30 20.65 20.40 -0.73 0 38 48.0 Put 21.05 21.70 22.35 0.23 0 2 49.0 Put 22.15 22.85 16.60 -6.51 0 30 50.0 Put 23.05 23.70 18.70 -5.39 0 14 51.0 Put 24.15 24.60 18.50 -6.58 0 14 52.0 Put 25.00 25.90 19.35 -6.72 0 10 53.0 Put 25.70 27.10 20.25 -6.81 0 5 54.0 Put 26.70 27.65 21.10 -6.95 0 27 55.0 Put 28.10 28.60 22.00 -7.05 0 26 56.0 Put 28.95 29.55 23.10 -6.94 0 247 60.0 Put 33.05 33.55 30.90 -3.12 0 6,050 65.0 Put 37.85 38.85 30.50 -8.51 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 83 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.55 14.55 0.00 0.00 0 0 14.0 Call 12.75 13.55 0.00 0.00 0 0 15.0 Call 11.80 12.65 0.00 0.00 0 0 16.0 Call 10.90 11.70 0.00 0.00 0 0 17.0 Call 9.95 10.85 0.00 0.00 0 0 18.0 Call 9.25 10.00 0.00 0.00 0 0 19.0 Call 8.45 9.15 0.00 0.00 0 0 20.0 Call 7.70 8.35 7.90 0.57 4 25 21.0 Call 6.95 7.55 7.00 0.38 0 5 22.0 Call 6.20 6.50 6.55 0.60 0 34 23.0 Call 5.55 5.80 5.65 0.35 0 10 24.0 Call 4.95 5.20 5.62 0.87 0 47 25.0 Call 4.45 4.70 4.80 0.55 0 38 26.0 Call 3.95 4.20 3.70 -0.10 0 163 27.0 Call 3.45 3.70 3.80 0.45 12 45 28.0 Call 3.05 3.30 3.17 0.23 2 149 29.0 Call 2.74 2.85 3.03 0.46 11 71 30.0 Call 2.41 2.52 2.44 0.17 13 166 31.0 Call 2.13 2.24 2.17 0.16 23 284 32.0 Call 1.87 1.98 1.94 0.16 25 166 33.0 Call 1.64 1.76 1.70 0.14 38 30 34.0 Call 1.44 1.52 1.52 0.13 42 210 35.0 Call 1.26 1.37 1.34 0.12 71 344 36.0 Call 1.11 1.20 1.35 0.26 0 79 37.0 Call 0.98 1.07 1.03 0.06 87 56 38.0 Call 0.86 0.94 0.92 0.05 9 238 39.0 Call 0.76 0.86 0.86 0.09 1 162 40.0 Call 0.68 0.76 0.74 0.05 4 87 41.0 Call 0.60 0.67 0.60 -0.02 0 225 42.0 Call 0.52 0.60 0.54 -0.01 0 16 43.0 Call 0.47 0.54 0.60 0.09 0 47 44.0 Call 0.43 0.50 0.49 0.04 2 122 45.0 Call 0.37 0.48 0.48 0.06 4 102 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.13 0.20 0.15 -0.02 1 197 14.0 Put 0.17 0.26 0.24 0.00 0 263 15.0 Put 0.26 0.33 0.29 -0.03 20 227 16.0 Put 0.34 0.43 0.37 -0.07 0 4 17.0 Put 0.46 0.55 0.54 -0.04 1 88 18.0 Put 0.60 0.70 0.72 -0.02 0 96 19.0 Put 0.81 0.89 0.85 -0.10 72 79 20.0 Put 1.02 1.12 1.03 -0.17 103 521 21.0 Put 1.27 1.37 1.30 -0.19 42 156 22.0 Put 1.58 1.66 1.65 -0.17 542 4,089 23.0 Put 1.93 2.00 2.20 0.03 0 294 24.0 Put 2.30 2.40 2.26 -0.36 111 551 25.0 Put 2.73 2.85 2.75 -0.37 34 798 26.0 Put 3.25 3.35 3.10 -0.57 20 326 27.0 Put 3.65 3.90 4.05 -0.18 0 313 28.0 Put 4.20 4.50 4.60 -0.21 0 26 29.0 Put 4.85 5.15 4.89 -0.56 107 23 30.0 Put 5.50 5.80 5.45 -0.70 20 410 31.0 Put 6.25 6.50 6.79 -0.09 0 10 32.0 Put 7.00 7.30 6.95 -0.71 0 14 33.0 Put 7.80 8.05 7.85 -0.58 10 27 34.0 Put 8.65 8.90 8.65 -0.62 3 55 35.0 Put 9.50 9.80 10.02 -0.08 0 45 36.0 Put 10.30 10.60 11.10 0.13 0 4 37.0 Put 11.20 11.50 11.14 -0.71 1 34 38.0 Put 12.05 12.35 12.07 -0.67 6 37 39.0 Put 12.60 13.65 0.00 0.00 0 0 40.0 Put 13.45 14.30 14.35 -0.22 0 33 41.0 Put 14.35 15.25 0.00 0.00 0 0 42.0 Put 15.25 16.20 0.00 0.00 0 0 43.0 Put 16.20 17.10 0.00 0.00 0 0 44.0 Put 17.15 18.05 0.00 0.00 0 0 45.0 Put 18.10 19.00 18.50 -0.79 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 119 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.70 14.65 0.00 0.00 0 0 14.0 Call 12.85 13.70 0.00 0.00 0 0 15.0 Call 12.00 12.80 11.65 -0.01 0 2 16.0 Call 11.00 11.95 0.00 0.00 0 0 17.0 Call 10.15 11.10 0.00 0.00 0 0 18.0 Call 9.35 10.35 0.00 0.00 0 0 19.0 Call 8.80 9.50 8.50 0.01 0 2 20.0 Call 7.90 8.75 7.85 0.06 0 4 21.0 Call 7.40 7.65 7.35 0.22 0 20 22.0 Call 6.75 7.00 6.50 -0.02 0 7 23.0 Call 6.20 6.40 6.25 0.32 0 43 24.0 Call 5.65 5.85 5.55 0.16 0 21 25.0 Call 5.00 5.35 5.65 0.76 4 49 26.0 Call 4.60 4.95 4.85 0.41 1 92 27.0 Call 4.20 4.50 3.90 -0.13 0 251 28.0 Call 3.80 4.10 4.18 0.55 13 11 29.0 Call 3.45 3.70 3.52 0.21 3 140 30.0 Call 3.10 3.30 3.26 0.26 15 341 31.0 Call 2.84 2.96 2.92 0.23 6 53 32.0 Call 2.58 2.69 2.70 0.26 37 90 33.0 Call 2.33 2.44 2.45 0.24 7 83 34.0 Call 2.10 2.22 2.19 0.19 0 66 35.0 Call 1.90 2.03 2.08 0.26 99 41 36.0 Call 1.72 1.84 1.77 0.13 20 14 37.0 Call 1.56 1.65 1.56 0.06 0 51 38.0 Call 1.42 1.51 1.48 0.11 1 16 39.0 Call 1.28 1.40 1.50 0.25 0 1 40.0 Call 1.20 1.25 1.30 0.15 11 29 41.0 Call 1.06 1.17 1.25 0.19 0 19 42.0 Call 0.97 1.04 1.11 0.14 3 119 43.0 Call 0.88 0.96 0.96 0.06 1 102 44.0 Call 0.80 0.88 0.94 0.12 0 98 45.0 Call 0.73 0.85 0.85 0.08 5 183 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.20 0.35 0.31 0.02 0 362 14.0 Put 0.32 0.44 0.34 -0.06 0 11 15.0 Put 0.42 0.52 0.47 -0.07 0 71 16.0 Put 0.56 0.67 0.87 0.19 0 40 17.0 Put 0.74 0.85 0.80 -0.09 35 131 18.0 Put 0.94 1.06 0.99 -0.12 91 11 19.0 Put 1.19 1.29 1.22 -0.16 43 10 20.0 Put 1.47 1.57 1.49 -0.19 9 20 21.0 Put 1.79 1.89 1.97 -0.05 0 61 22.0 Put 2.15 2.25 2.28 -0.12 10 17 23.0 Put 2.54 2.64 2.89 0.07 0 59 24.0 Put 3.00 3.10 3.01 -0.26 0 5 25.0 Put 3.40 3.60 3.45 -0.32 4 126 26.0 Put 3.85 4.15 4.65 0.32 0 4 27.0 Put 4.40 4.70 5.20 0.28 0 17 28.0 Put 5.00 5.30 4.95 -0.56 42 8 29.0 Put 5.75 5.95 5.75 -0.45 138 80 30.0 Put 6.35 6.65 6.75 -0.14 0 3 31.0 Put 7.00 7.30 7.05 -0.53 45 24 32.0 Put 7.75 8.00 7.95 -0.38 11 3 33.0 Put 8.45 8.90 8.75 -0.35 0 37 34.0 Put 9.30 10.00 9.29 -0.60 3 23 35.0 Put 10.15 10.50 10.15 -0.55 1 69 36.0 Put 10.95 11.25 11.40 -0.13 0 4 37.0 Put 11.80 12.20 12.70 0.32 0 10 38.0 Put 12.65 12.95 14.01 0.76 0 3 39.0 Put 13.50 13.80 14.20 0.06 0 18 40.0 Put 14.40 14.70 15.10 0.07 0 13 41.0 Put 15.30 15.60 15.67 -0.27 0 8 42.0 Put 16.10 16.90 16.51 -0.34 0 3 43.0 Put 16.70 18.10 0.00 0.00 0 0 44.0 Put 17.60 18.55 0.00 0.00 0 0 45.0 Put 18.50 19.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 147 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.85 14.70 13.28 -0.24 0 6 14.0 Call 13.05 13.40 12.79 0.17 0 28 15.0 Call 11.90 12.95 0.00 0.00 0 0 16.0 Call 11.00 12.10 11.15 0.21 34 11 17.0 Call 10.35 11.30 0.00 0.00 0 0 18.0 Call 9.55 10.50 9.41 -0.01 0 3 19.0 Call 8.85 9.80 9.30 0.60 0 15 20.0 Call 8.30 8.65 8.95 0.92 10 160 21.0 Call 7.65 8.00 7.90 0.48 0 32 22.0 Call 7.05 7.35 7.10 0.28 0 16 23.0 Call 6.45 6.75 6.95 0.70 1 29 24.0 Call 5.95 6.25 5.90 0.15 0 178 25.0 Call 5.45 5.80 5.90 0.65 22 482 26.0 Call 5.00 5.35 5.20 0.36 30 276 27.0 Call 4.60 4.85 4.85 0.41 2 99 28.0 Call 4.20 4.55 4.50 0.44 17 85 29.0 Call 3.85 4.20 3.72 0.04 0 96 30.0 Call 3.50 3.85 3.61 0.19 9 841 31.0 Call 3.25 3.55 3.60 0.44 2 50 32.0 Call 3.00 3.25 3.20 0.30 1 174 33.0 Call 2.75 2.90 3.05 0.41 12 352 34.0 Call 2.51 2.67 2.99 0.58 0 192 35.0 Call 2.31 2.46 2.43 0.22 105 770 36.0 Call 2.11 2.29 2.33 0.29 1 85 37.0 Call 1.94 2.11 1.92 0.04 0 195 38.0 Call 1.78 1.92 1.77 0.03 0 225 39.0 Call 1.64 1.78 1.62 0.01 0 174 40.0 Call 1.52 1.66 1.60 0.10 12 692 41.0 Call 1.39 1.56 1.54 0.16 5 85 42.0 Call 1.29 1.42 1.40 0.12 12 926 43.0 Call 1.19 1.31 1.34 0.14 20 123 44.0 Call 1.10 1.22 1.31 0.19 0 235 45.0 Call 1.03 1.14 1.17 0.13 13 286 46.0 Call 0.92 1.07 1.39 0.41 0 39 47.0 Call 0.87 1.00 1.05 0.14 2 19 48.0 Call 0.79 0.94 0.97 0.11 0 352 49.0 Call 0.75 0.89 0.84 0.04 0 44 50.0 Call 0.69 0.83 0.87 0.12 126 1,661 51.0 Call 0.64 0.79 1.96 1.25 0 12 52.0 Call 0.60 0.74 1.00 0.33 0 128 53.0 Call 0.56 0.70 0.77 0.14 0 618 54.0 Call 0.53 0.67 0.66 0.06 0 124 55.0 Call 0.50 0.63 0.68 0.12 0 305 56.0 Call 0.47 0.60 0.63 0.10 0 82 57.0 Call 0.43 0.57 0.65 0.15 0 92 58.0 Call 0.37 0.55 0.57 0.10 0 39 59.0 Call 0.33 0.54 0.64 0.19 0 48 60.0 Call 0.33 0.52 0.40 -0.03 0 680 61.0 Call 0.31 0.51 0.42 0.01 0 109 62.0 Call 0.29 0.52 0.48 0.09 0 110 63.0 Call 0.28 0.51 0.48 0.10 0 254 64.0 Call 0.26 0.45 0.45 0.09 0 66 65.0 Call 0.30 0.41 0.30 -0.05 0 2,675 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.33 0.45 0.40 -0.05 0 29 14.0 Put 0.44 0.56 0.55 0.00 0 12 15.0 Put 0.60 0.67 0.69 -0.02 0 238 16.0 Put 0.77 0.84 0.80 -0.09 2 91 17.0 Put 0.97 1.05 1.00 -0.12 0 176 18.0 Put 1.21 1.28 1.25 -0.13 34 89 19.0 Put 1.45 1.56 1.62 -0.04 0 179 20.0 Put 1.79 1.89 1.79 -0.20 15 1,223 21.0 Put 2.13 2.24 2.12 -0.26 60 650 22.0 Put 2.52 2.62 2.69 -0.10 0 105 23.0 Put 2.94 3.10 2.95 -0.28 11 903 24.0 Put 3.40 3.55 3.40 -0.32 104 181 25.0 Put 3.90 4.05 3.94 -0.29 1 300 26.0 Put 4.45 4.60 4.70 -0.12 0 305 27.0 Put 4.90 5.25 5.00 -0.41 7 464 28.0 Put 5.65 5.75 5.75 -0.28 38 137 29.0 Put 6.20 6.45 6.30 -0.36 4 425 30.0 Put 6.80 7.10 6.85 -0.55 2 845 31.0 Put 7.55 7.80 7.55 -0.59 1 132 32.0 Put 8.25 8.60 8.35 -0.53 1 97 33.0 Put 8.95 9.40 9.00 -0.61 2 271 34.0 Put 9.85 10.15 10.30 -0.08 0 124 35.0 Put 10.65 11.00 11.00 -0.18 0 352 36.0 Put 11.45 11.80 11.85 -0.16 0 196 37.0 Put 12.25 12.65 12.07 -0.78 1 370 38.0 Put 13.10 13.50 13.55 -0.16 0 140 39.0 Put 13.95 14.35 13.95 -0.63 10 37 40.0 Put 14.80 15.15 14.64 -0.83 2 444 41.0 Put 15.70 16.05 16.15 -0.20 0 75 42.0 Put 16.55 16.95 17.24 -0.01 0 31 43.0 Put 17.45 17.90 17.25 -0.91 0 37 44.0 Put 18.35 18.80 18.85 -0.24 0 205 45.0 Put 19.30 19.65 19.17 -0.84 0 81 46.0 Put 19.85 20.80 21.00 0.05 0 1 47.0 Put 20.75 21.65 21.40 -0.48 0 12 48.0 Put 21.50 23.10 22.20 -0.62 0 1 49.0 Put 22.40 23.55 0.00 0.00 0 0 50.0 Put 23.35 24.60 23.10 -1.62 0 601 51.0 Put 24.25 25.40 25.05 -0.62 0 110 52.0 Put 25.40 26.35 24.10 -2.53 0 50 53.0 Put 26.25 27.35 20.70 -6.89 0 1 54.0 Put 27.30 28.30 0.00 0.00 0 0 55.0 Put 28.25 29.25 25.95 -3.57 0 1 56.0 Put 29.20 30.20 0.00 0.00 0 0 57.0 Put 30.20 31.15 0.00 0.00 0 0 58.0 Put 31.15 32.15 30.45 -1.97 0 3 59.0 Put 32.15 33.05 33.00 -0.40 0 10 60.0 Put 32.85 34.15 31.37 -3.01 0 41 61.0 Put 34.05 35.55 0.00 0.00 0 0 62.0 Put 34.95 36.00 35.89 -0.45 0 5 63.0 Put 35.95 37.05 32.15 -5.18 0 9 64.0 Put 36.90 38.10 0.00 0.00 0 0 65.0 Put 37.70 39.45 38.63 -0.67 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 160 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 8.25 9.30 0.00 0.00 0 0 22.0 Call 7.10 7.50 7.07 0.10 0 21 23.0 Call 6.55 6.95 6.35 -0.07 0 25 24.0 Call 6.05 6.45 6.56 0.65 0 11 25.0 Call 5.55 6.00 5.24 -0.16 0 5 26.0 Call 5.10 5.55 5.50 0.50 2 75 27.0 Call 4.70 5.15 4.89 0.27 11 156 28.0 Call 4.20 4.75 4.80 0.57 0 50 29.0 Call 4.00 4.40 4.95 1.05 0 15 30.0 Call 3.70 4.05 4.05 0.49 59 318 31.0 Call 3.40 3.75 3.15 -0.17 0 20 32.0 Call 3.15 3.45 3.76 0.68 0 133 33.0 Call 2.94 3.20 3.60 0.76 0 100 34.0 Call 2.71 3.05 2.75 0.15 0 146 35.0 Call 2.46 2.65 2.77 0.40 2 241 36.0 Call 2.26 2.47 2.45 0.25 4 51 37.0 Call 2.08 2.28 2.02 -0.03 0 66 38.0 Call 1.92 2.11 2.03 0.14 1 71 39.0 Call 1.81 1.96 1.77 0.01 0 51 40.0 Call 1.64 1.83 1.88 0.26 1 349 41.0 Call 1.51 1.70 1.75 0.23 19 128 42.0 Call 1.41 1.59 3.45 2.03 0 42 43.0 Call 1.30 1.48 1.54 0.21 9 58 44.0 Call 1.22 1.39 2.30 1.05 0 51 45.0 Call 1.13 1.30 1.68 0.51 0 174 46.0 Call 1.05 1.22 1.14 0.06 9 43 47.0 Call 0.90 1.15 1.03 0.01 1 53 48.0 Call 0.83 1.08 1.07 0.12 13 452 49.0 Call 0.81 1.02 1.34 0.44 0 12 50.0 Call 0.79 0.96 0.94 0.09 10 380 51.0 Call 0.66 0.91 1.21 0.41 0 2 52.0 Call 0.69 0.86 1.29 0.53 0 68 53.0 Call 0.65 0.81 0.94 0.22 0 46 54.0 Call 0.55 0.77 1.03 0.34 0 14 55.0 Call 0.58 0.73 0.89 0.23 0 281 56.0 Call 0.56 0.69 0.78 0.15 0 80 60.0 Call 0.52 0.57 0.54 0.02 10 379 65.0 Call 0.30 0.68 0.48 0.00 30 2,655 Strike 20.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 1.72 2.31 0.00 0.00 0 0 22.0 Put 2.64 2.78 2.66 -0.29 3 35 23.0 Put 3.00 3.25 3.75 0.35 0 22 24.0 Put 3.50 3.75 3.73 -0.16 0 9 25.0 Put 4.00 4.30 4.85 0.47 0 15 26.0 Put 4.35 5.00 5.00 0.01 0 282 27.0 Put 5.10 5.45 5.52 -0.08 0 21 28.0 Put 5.75 6.15 6.15 -0.07 0 132 29.0 Put 6.35 6.70 7.30 0.42 0 228 30.0 Put 7.05 7.40 7.52 -0.03 0 36 31.0 Put 7.75 8.00 7.75 -0.56 1 49 32.0 Put 8.50 8.75 9.45 0.38 0 150 33.0 Put 9.25 9.70 10.09 0.26 0 90 34.0 Put 10.00 10.40 9.95 -0.64 161 36 35.0 Put 10.80 11.20 10.75 -0.61 9 33 36.0 Put 11.65 11.95 10.64 -1.55 0 15 37.0 Put 12.45 12.80 12.35 -0.68 4 310 38.0 Put 13.25 13.65 13.94 0.06 0 27 39.0 Put 14.10 14.50 14.81 0.07 0 30 40.0 Put 14.90 15.40 15.90 0.30 0 17 41.0 Put 15.85 16.25 15.95 -0.55 0 20 42.0 Put 16.65 17.15 0.00 0.00 0 0 43.0 Put 17.60 18.05 12.80 -5.51 0 2 44.0 Put 18.50 19.00 17.75 -1.48 0 3 45.0 Put 19.45 19.90 20.20 0.06 0 6 46.0 Put 20.35 20.75 0.00 0.00 0 0 47.0 Put 21.10 21.75 0.00 0.00 0 0 48.0 Put 21.65 23.75 20.85 -2.08 0 1 49.0 Put 21.90 24.70 0.00 0.00 0 0 50.0 Put 23.50 24.65 18.55 -6.27 0 2 51.0 Put 23.95 26.55 0.00 0.00 0 0 52.0 Put 25.35 27.50 0.00 0.00 0 0 53.0 Put 26.30 27.60 0.00 0.00 0 0 54.0 Put 26.75 29.40 0.00 0.00 0 0 55.0 Put 28.20 30.35 26.90 -2.73 0 2 56.0 Put 29.15 31.35 27.80 -2.80 0 622 60.0 Put 32.50 35.30 29.20 -5.28 0 18 65.0 Put 37.80 40.20 32.20 -7.23 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 238 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.70 13.75 0.00 0.00 0 0 16.0 Call 11.15 12.75 0.00 0.00 0 0 17.0 Call 10.70 12.10 0.00 0.00 0 0 18.0 Call 10.05 11.30 0.00 0.00 0 0 19.0 Call 9.75 10.50 0.00 0.00 0 0 20.0 Call 9.25 9.60 0.00 0.00 0 0 21.0 Call 8.70 8.95 0.00 0.00 0 0 22.0 Call 8.15 8.45 0.00 0.00 0 0 23.0 Call 7.65 7.90 0.00 0.00 0 0 24.0 Call 7.20 7.50 0.00 0.00 0 0 25.0 Call 6.75 7.10 0.00 0.00 0 0 26.0 Call 6.30 6.60 0.00 0.00 0 0 27.0 Call 5.85 6.30 6.20 0.00 5 0 28.0 Call 5.55 5.95 0.00 0.00 0 0 29.0 Call 5.20 5.55 0.00 0.00 0 0 30.0 Call 4.90 5.25 0.00 0.00 0 0 31.0 Call 4.60 4.95 0.00 0.00 0 0 32.0 Call 4.35 4.65 0.00 0.00 0 0 33.0 Call 4.00 4.40 0.00 0.00 0 0 34.0 Call 3.85 4.15 0.00 0.00 0 0 35.0 Call 3.30 3.95 0.00 0.00 0 0 36.0 Call 2.86 5.05 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.01 1.50 0.00 0.00 0 0 16.0 Put 1.37 3.25 0.00 0.00 0 0 17.0 Put 1.65 1.87 0.00 0.00 0 0 18.0 Put 2.00 3.75 0.00 0.00 0 0 19.0 Put 2.34 2.61 0.00 0.00 0 0 20.0 Put 2.76 3.90 0.00 0.00 0 0 21.0 Put 3.25 4.90 0.00 0.00 0 0 22.0 Put 3.65 4.30 0.00 0.00 0 0 23.0 Put 4.20 4.55 3.95 0.00 1 0 24.0 Put 4.30 5.30 0.00 0.00 0 0 25.0 Put 5.15 5.50 5.45 0.00 5 0 26.0 Put 5.50 6.55 0.00 0.00 0 0 27.0 Put 6.00 8.00 0.00 0.00 0 0 28.0 Put 6.85 8.30 0.00 0.00 0 0 29.0 Put 7.60 8.85 0.00 0.00 0 0 30.0 Put 8.25 8.90 8.10 0.00 1 0 31.0 Put 8.95 9.55 0.00 0.00 0 0 32.0 Put 9.65 10.95 0.00 0.00 0 0 33.0 Put 10.40 11.25 0.00 0.00 0 0 34.0 Put 11.20 11.95 0.00 0.00 0 0 35.0 Put 12.00 12.70 0.00 0.00 0 0 36.0 Put 11.95 14.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 252 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 8.95 10.15 0.00 0.00 0 0 22.0 Call 8.20 8.55 8.75 0.85 0 29 23.0 Call 7.70 8.05 12.05 4.59 0 43 24.0 Call 7.30 7.55 7.89 0.87 0 73 25.0 Call 6.85 7.15 7.00 0.42 0 167 26.0 Call 6.40 6.80 6.45 0.22 0 51 27.0 Call 6.00 6.45 6.35 0.47 1 51 28.0 Call 5.65 6.10 6.06 0.52 0 9 29.0 Call 5.30 5.75 5.90 0.70 0 49 30.0 Call 5.00 5.45 5.60 0.74 3 134 31.0 Call 4.70 5.15 4.40 -0.21 0 23 32.0 Call 4.40 4.85 5.25 0.88 0 23 33.0 Call 4.15 4.60 4.00 -0.12 0 198 34.0 Call 3.95 4.35 4.60 0.72 0 55 35.0 Call 3.70 4.10 3.65 -0.03 0 71 36.0 Call 3.45 3.90 3.25 -0.24 0 11 37.0 Call 3.20 3.70 3.15 -0.16 0 43 38.0 Call 3.05 3.50 3.35 0.22 1 35 39.0 Call 3.00 3.30 3.60 0.65 0 38 40.0 Call 2.84 3.15 2.80 0.04 0 84 41.0 Call 2.60 3.10 2.60 -0.01 0 553 42.0 Call 2.52 2.76 3.12 0.64 0 48 43.0 Call 2.34 2.62 2.80 0.44 0 164 44.0 Call 2.26 2.50 2.50 0.26 0 92 45.0 Call 2.11 2.38 2.33 0.21 0 129 46.0 Call 1.99 2.27 4.00 2.00 0 4 47.0 Call 1.93 2.17 2.92 1.01 0 31 48.0 Call 1.83 2.08 2.13 0.32 0 5 49.0 Call 1.75 1.98 7.80 6.08 0 4 50.0 Call 1.65 1.90 1.85 0.22 0 115 51.0 Call 1.54 1.82 1.71 0.14 0 62 52.0 Call 1.42 1.75 1.97 0.46 0 70 53.0 Call 1.44 1.67 2.69 1.24 0 23 54.0 Call 1.38 1.61 0.00 0.00 0 0 55.0 Call 1.30 1.54 1.40 0.07 0 27 56.0 Call 1.23 1.48 1.30 0.03 0 152 60.0 Call 0.91 1.26 1.15 0.12 0 41 65.0 Call 0.60 1.19 0.85 0.00 0 2,379 Strike 20.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 2.96 3.50 0.00 0.00 0 0 22.0 Put 3.70 4.15 4.10 0.00 0 102 23.0 Put 4.20 4.50 4.90 0.23 0 29 24.0 Put 4.75 5.15 5.20 -0.03 0 45 25.0 Put 5.30 5.70 5.80 0.01 0 41 26.0 Put 5.90 6.65 6.55 0.11 0 11 27.0 Put 6.55 6.95 6.30 -0.80 0 1 28.0 Put 7.15 7.55 7.05 -0.70 1 178 29.0 Put 7.80 8.15 8.68 0.27 0 11 30.0 Put 8.50 9.20 9.00 -0.07 0 170 31.0 Put 9.20 9.55 8.55 -1.28 0 31 32.0 Put 9.90 10.40 10.27 -0.31 0 233 33.0 Put 10.60 11.15 10.94 -0.40 0 123 34.0 Put 11.40 12.15 11.81 -0.28 0 20 35.0 Put 12.15 12.65 12.90 0.02 0 64 36.0 Put 12.95 13.55 11.94 -1.76 0 10 37.0 Put 13.70 14.25 14.63 0.11 0 16 38.0 Put 14.55 15.05 14.77 -0.56 1 22 39.0 Put 15.40 15.80 16.03 -0.12 0 20 40.0 Put 16.25 16.75 17.05 0.09 0 112 41.0 Put 17.15 17.60 17.05 -0.75 0 4 42.0 Put 18.00 18.40 19.20 0.52 0 221 43.0 Put 18.85 19.20 18.65 -0.91 0 20 44.0 Put 19.70 20.10 19.65 -0.78 0 1 45.0 Put 20.55 21.10 21.77 0.46 0 38 46.0 Put 21.45 21.95 21.40 -0.79 0 23 47.0 Put 22.30 22.80 22.25 -0.84 0 7 48.0 Put 23.30 23.65 23.05 -0.95 0 1 49.0 Put 24.10 24.50 0.00 0.00 0 0 50.0 Put 25.00 25.45 25.10 -0.71 40 1,183 51.0 Put 25.95 26.40 0.00 0.00 0 0 52.0 Put 26.85 27.30 26.60 -1.08 0 2 53.0 Put 27.80 28.30 0.00 0.00 0 0 54.0 Put 28.75 29.15 29.50 -0.05 0 7 55.0 Put 29.60 30.15 29.55 -0.94 0 28 56.0 Put 30.60 31.15 29.35 -2.08 0 1 60.0 Put 33.45 35.95 34.50 -0.68 0 609 65.0 Put 38.15 40.75 38.50 -1.49 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 343 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 9.40 10.80 0.00 0.00 0 0 22.0 Call 9.05 9.40 0.00 0.00 0 0 23.0 Call 8.50 8.95 8.15 -0.18 0 4 24.0 Call 8.10 8.50 8.60 0.77 0 2 25.0 Call 7.70 8.10 7.95 0.56 2 14 26.0 Call 7.30 7.75 7.59 0.51 7 24 27.0 Call 6.95 7.35 7.20 0.44 0 19 28.0 Call 6.55 7.05 6.28 -0.16 0 17 29.0 Call 6.25 6.75 6.85 0.72 0 6 30.0 Call 5.90 6.45 6.26 0.43 12 27 31.0 Call 5.65 6.15 6.15 0.61 0 3 32.0 Call 5.35 5.85 5.45 0.20 0 5 33.0 Call 4.95 5.60 6.20 1.25 0 2 34.0 Call 4.70 5.30 0.00 0.00 0 0 35.0 Call 4.50 5.00 5.16 0.73 0 172 36.0 Call 4.00 4.80 4.90 0.71 0 2 37.0 Call 4.15 4.55 4.30 0.32 1 7 38.0 Call 3.90 4.70 3.50 -0.30 0 100 Strike 20.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 3.70 4.45 0.00 0.00 0 0 22.0 Put 4.75 5.10 5.20 0.06 0 37 23.0 Put 5.25 5.60 5.90 0.26 0 1 24.0 Put 5.80 6.20 6.20 0.06 0 3 25.0 Put 5.90 6.75 7.05 0.35 0 3 26.0 Put 7.00 7.35 7.10 -0.29 0 1 27.0 Put 7.60 8.00 7.75 -0.32 1 22 28.0 Put 8.25 8.70 8.20 -0.55 0 2 29.0 Put 8.45 9.40 9.49 0.05 0 11 30.0 Put 9.50 10.00 10.45 0.31 0 4 31.0 Put 10.25 10.65 0.00 0.00 0 0 32.0 Put 10.90 11.40 11.92 0.37 0 1 33.0 Put 11.20 12.35 0.00 0.00 0 0 34.0 Put 12.20 13.55 0.00 0.00 0 0 35.0 Put 12.75 13.80 13.70 -0.03 0 25 36.0 Put 13.70 14.60 14.09 -0.39 0 40 37.0 Put 14.70 15.25 14.80 -0.48 0 46 38.0 Put 14.55 16.25 15.55 -0.54 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 364 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.45 15.35 14.40 0.16 0 21 14.0 Call 13.50 14.80 0.00 0.00 0 0 15.0 Call 12.80 14.00 13.35 0.56 0 16 16.0 Call 12.35 13.20 13.00 0.83 0 73 17.0 Call 11.70 12.65 12.00 0.45 0 21 18.0 Call 11.00 11.95 11.50 0.57 1 136 19.0 Call 10.40 10.95 10.85 0.54 2 55 20.0 Call 9.95 10.40 10.40 0.71 3 509 21.0 Call 9.55 9.90 10.00 0.79 2 103 22.0 Call 9.00 9.45 8.85 0.11 0 46 23.0 Call 8.50 9.00 9.80 1.46 0 56 24.0 Call 8.10 8.60 8.90 0.95 1 16 25.0 Call 7.65 8.25 8.25 0.67 5 462 26.0 Call 7.35 7.90 7.70 0.43 1 201 27.0 Call 7.05 7.55 7.55 0.59 35 134 28.0 Call 6.65 7.15 7.05 0.40 54 437 29.0 Call 6.35 6.90 6.65 0.30 2 8 30.0 Call 6.10 6.40 6.31 0.27 243 1,382 31.0 Call 5.80 6.30 6.10 0.37 10 413 32.0 Call 5.45 6.00 6.00 0.50 1 190 33.0 Call 5.50 5.70 5.63 0.37 0 86 34.0 Call 5.00 5.50 5.13 0.11 0 51 35.0 Call 4.85 5.25 5.15 0.35 2 494 36.0 Call 4.55 5.05 5.40 0.81 0 126 37.0 Call 4.35 4.80 4.40 0.00 0 85 38.0 Call 3.95 4.60 4.50 0.25 0 135 39.0 Call 3.60 4.45 4.85 0.74 0 101 40.0 Call 4.00 4.15 4.10 0.13 5 1,205 41.0 Call 3.60 4.05 3.85 0.03 0 172 42.0 Call 3.25 4.15 3.60 -0.08 0 208 43.0 Call 3.15 3.95 3.59 0.05 1 562 44.0 Call 3.35 3.60 3.50 0.11 1 2,210 45.0 Call 3.10 3.40 3.10 -0.17 5 3,458 46.0 Call 3.00 3.30 7.25 4.09 0 24 47.0 Call 2.81 3.25 3.00 -0.04 0 45 48.0 Call 2.60 3.60 3.00 0.07 0 502 49.0 Call 2.61 3.55 2.66 -0.15 0 28 50.0 Call 2.58 2.85 2.78 0.08 3 1,003 51.0 Call 2.35 3.10 2.75 0.17 0 113 52.0 Call 2.31 2.73 2.30 -0.17 0 6 53.0 Call 2.20 2.52 2.45 0.10 0 23 54.0 Call 2.14 2.46 4.25 1.99 0 63 55.0 Call 2.05 2.41 2.31 0.14 0 204 56.0 Call 1.99 2.35 4.75 2.65 0 11 57.0 Call 1.85 2.23 2.10 0.07 0 3 58.0 Call 1.84 2.15 1.95 0.00 0 84 59.0 Call 1.78 2.07 2.03 0.15 0 10 60.0 Call 1.76 1.99 2.01 0.19 3 1,736 61.0 Call 1.62 1.98 3.68 1.92 0 4 62.0 Call 1.57 1.91 1.80 0.10 0 8 63.0 Call 1.56 1.87 1.71 0.07 0 143 64.0 Call 1.50 1.79 1.71 0.13 1 51 65.0 Call 1.50 1.72 1.63 0.10 5 3,436 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 1.23 1.50 1.45 -0.08 10 526 14.0 Put 1.56 1.72 1.84 0.11 0 16 15.0 Put 1.85 2.04 1.95 -0.16 4 311 16.0 Put 2.30 2.41 2.30 -0.20 814 220 17.0 Put 2.56 2.81 2.78 -0.11 0 8 18.0 Put 3.00 3.25 3.04 -0.23 10 49 19.0 Put 3.35 3.65 3.58 -0.08 30 214 20.0 Put 3.85 4.15 4.01 -0.04 562 859 21.0 Put 4.40 4.70 4.50 -0.08 462 447 22.0 Put 4.85 5.20 5.03 -0.08 2 325 23.0 Put 5.20 6.20 5.62 -0.09 4 9 24.0 Put 5.90 6.35 6.45 0.13 0 86 25.0 Put 6.10 6.95 6.60 -0.35 1 211 26.0 Put 7.20 7.55 7.55 -0.09 0 40 27.0 Put 7.90 8.45 8.14 -0.20 2 152 28.0 Put 8.55 8.90 9.00 -0.03 0 168 29.0 Put 9.20 9.85 9.45 -0.27 0 40 30.0 Put 9.90 10.25 10.48 0.07 0 516 31.0 Put 10.55 10.95 10.84 -0.26 0 97 32.0 Put 11.05 12.55 11.80 -0.06 0 120 33.0 Put 12.00 12.60 12.00 -0.62 0 21 34.0 Put 12.75 13.30 13.41 0.03 0 21 35.0 Put 13.50 14.05 13.57 -0.59 4 165 36.0 Put 14.25 15.40 13.60 -1.34 0 31 37.0 Put 15.00 15.60 15.43 -0.32 0 18 38.0 Put 15.85 16.45 15.93 -0.67 2 839 39.0 Put 16.65 17.20 17.35 -0.11 0 12 40.0 Put 17.45 18.05 17.86 -0.45 14 292 41.0 Put 18.30 18.85 19.87 0.71 0 25 42.0 Put 19.15 19.70 15.90 -4.12 0 104 43.0 Put 20.00 20.55 21.50 0.63 0 8 44.0 Put 20.80 21.40 22.10 0.38 0 155 45.0 Put 21.75 22.25 23.20 0.60 0 235 46.0 Put 22.60 23.15 22.97 -0.51 0 3 47.0 Put 23.45 24.00 23.74 -0.62 0 3 48.0 Put 24.35 24.90 0.00 0.00 0 0 49.0 Put 25.25 25.75 25.10 -1.02 0 12 50.0 Put 26.10 26.65 24.98 -2.02 0 74 51.0 Put 27.00 27.55 0.00 0.00 0 0 52.0 Put 27.90 28.45 27.80 -0.96 0 36 53.0 Put 28.70 29.35 0.00 0.00 0 0 54.0 Put 29.70 30.35 0.00 0.00 0 0 55.0 Put 30.65 31.20 0.00 0.00 0 0 56.0 Put 31.55 32.05 27.30 -5.08 0 1 57.0 Put 32.45 32.95 32.40 -0.90 0 10 58.0 Put 33.40 33.95 0.00 0.00 0 0 59.0 Put 34.30 34.85 34.20 -0.95 0 5 60.0 Put 33.75 35.85 35.47 -0.61 0 1,726 61.0 Put 36.15 36.75 36.95 -0.07 0 492 62.0 Put 37.10 37.70 38.05 0.09 0 288 63.0 Put 38.05 38.50 38.80 -0.10 0 7 64.0 Put 39.00 39.45 39.90 0.07 0 12 65.0 Put 38.95 40.45 39.95 -0.83 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 728 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.25 15.25 15.05 0.68 10 65 16.0 Call 13.50 14.85 14.65 0.76 0 144 17.0 Call 13.65 14.00 16.80 3.39 0 6 18.0 Call 12.70 13.95 16.45 3.48 0 5 19.0 Call 11.05 13.60 13.30 0.78 1 2 20.0 Call 12.15 13.15 12.60 0.52 7 785 21.0 Call 10.60 12.70 11.65 0.02 2 211 22.0 Call 10.30 12.40 11.30 0.09 0 24 23.0 Call 9.95 11.75 9.85 -1.03 0 21 24.0 Call 10.10 11.65 11.03 0.46 0 7 25.0 Call 10.00 11.40 10.30 0.04 6 1,199 26.0 Call 9.05 10.95 9.85 -0.10 0 74 27.0 Call 9.25 10.30 9.40 -0.25 1 80 28.0 Call 9.15 10.35 9.60 0.26 0 152 29.0 Call 8.80 9.90 9.00 -0.11 25 341 30.0 Call 9.00 9.55 9.30 0.42 2 946 31.0 Call 7.25 9.60 8.15 -0.50 102 382 32.0 Call 7.50 9.50 8.40 -0.03 0 123 33.0 Call 7.70 9.00 8.59 0.39 1 88 34.0 Call 7.05 9.05 8.00 0.03 0 52 35.0 Call 7.35 8.65 8.65 0.91 1 379 36.0 Call 6.65 8.65 9.95 2.43 0 45 37.0 Call 6.45 8.45 7.26 -0.03 1 59 38.0 Call 6.30 8.30 6.15 -0.91 0 117 39.0 Call 6.10 8.10 8.10 1.26 1 67 40.0 Call 6.55 7.40 6.80 0.09 2 1,121 41.0 Call 5.75 7.75 7.25 0.68 0 44 42.0 Call 6.25 7.05 6.35 -0.08 0 275 43.0 Call 5.50 7.45 6.13 -0.16 2 497 44.0 Call 5.30 7.30 6.50 0.34 0 60 45.0 Call 5.95 6.85 6.85 0.83 1 453 46.0 Call 4.65 6.55 5.84 -0.04 0 46 47.0 Call 4.10 7.10 5.88 0.14 0 20 48.0 Call 5.00 6.40 5.60 -0.01 0 22 49.0 Call 3.70 6.85 5.68 0.19 0 14 50.0 Call 5.20 6.05 5.75 0.37 2 311 51.0 Call 3.30 6.30 5.23 -0.04 2 31 52.0 Call 3.20 5.80 5.60 0.41 2 9 53.0 Call 3.15 6.35 5.15 0.04 0 7 54.0 Call 3.60 5.60 4.86 -0.17 4 6 55.0 Call 4.90 5.50 5.15 0.20 22 118 56.0 Call 4.30 5.55 4.85 -0.03 0 56 57.0 Call 3.05 5.70 8.00 3.20 0 4 58.0 Call 4.50 5.15 4.62 -0.10 0 27 59.0 Call 4.50 5.05 6.03 1.39 0 13 60.0 Call 4.40 5.05 5.10 0.53 1 816 61.0 Call 3.55 5.05 5.59 1.10 0 9 62.0 Call 4.25 4.80 4.80 0.39 25 114 63.0 Call 4.20 4.75 4.65 0.32 0 260 64.0 Call 3.85 4.55 3.75 -0.50 0 48 65.0 Call 4.05 4.55 4.05 -0.13 8 4,456 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.35 4.00 3.55 -0.32 3 1 16.0 Put 4.05 4.50 4.50 0.10 0 132 17.0 Put 4.10 5.35 5.20 0.28 0 17 18.0 Put 5.10 5.55 5.40 -0.07 0 16 19.0 Put 5.05 6.10 5.85 -0.18 0 2 20.0 Put 6.25 6.90 6.45 -0.13 5 144 21.0 Put 6.50 8.05 7.50 0.37 0 121 22.0 Put 6.75 8.65 6.20 -1.50 0 13 23.0 Put 7.35 9.35 8.90 0.53 0 17 24.0 Put 8.90 9.35 9.75 0.69 0 8 25.0 Put 9.00 10.00 9.00 -0.74 1 1,543 26.0 Put 9.40 11.35 10.77 0.35 0 23 27.0 Put 10.10 12.00 11.00 -0.11 0 6 28.0 Put 10.50 12.70 11.60 -0.19 0 4 29.0 Put 11.25 13.40 12.75 0.20 0 30 30.0 Put 11.95 13.80 14.10 0.78 0 121 31.0 Put 12.70 14.85 13.60 -0.48 0 1 32.0 Put 12.95 15.85 14.39 -0.45 0 10 33.0 Put 14.25 16.60 0.00 0.00 0 0 34.0 Put 14.50 17.80 15.90 -0.47 0 5 35.0 Put 15.25 18.90 17.00 -0.13 0 65 36.0 Put 16.60 18.75 17.33 -0.56 0 20 37.0 Put 17.80 19.35 18.50 -0.16 1 13 38.0 Put 17.65 21.00 20.00 0.58 0 13 39.0 Put 18.45 21.80 20.60 0.41 0 25 40.0 Put 20.20 22.65 21.00 -0.05 1 906 41.0 Put 20.05 23.15 18.80 -3.10 0 21 42.0 Put 20.85 24.25 23.45 0.70 0 271 43.0 Put 21.70 24.25 21.00 -2.60 0 19 44.0 Put 22.55 25.05 24.79 0.33 0 40 45.0 Put 23.35 25.85 25.30 -0.01 0 11 46.0 Put 24.20 27.90 0.00 0.00 0 0 47.0 Put 25.05 28.85 26.00 -1.02 0 9 48.0 Put 25.90 29.35 0.00 0.00 0 0 49.0 Put 26.75 30.20 0.00 0.00 0 0 50.0 Put 27.65 31.05 29.60 -0.03 0 48 51.0 Put 28.50 32.20 0.00 0.00 0 0 52.0 Put 29.40 32.30 0.00 0.00 0 0 53.0 Put 30.20 33.00 0.00 0.00 0 0 54.0 Put 31.15 34.55 0.00 0.00 0 0 55.0 Put 32.05 35.40 33.65 -0.51 0 5 56.0 Put 32.95 35.65 34.60 -0.47 0 4 57.0 Put 33.85 37.15 0.00 0.00 0 0 58.0 Put 34.75 36.95 36.59 -0.31 0 8 59.0 Put 35.65 38.05 0.00 0.00 0 0 60.0 Put 36.55 39.55 38.00 -0.72 0 385 61.0 Put 37.45 39.55 0.00 0.00 0 0 62.0 Put 38.40 41.60 40.25 -0.30 0 9 63.0 Put 39.30 42.80 41.10 -0.37 0 4 64.0 Put 40.25 43.65 0.00 0.00 0 0 65.0 Put 41.15 44.40 41.00 -2.30 0 218 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 24, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 23.12 23.15 24.10 0.00 0.00 200X2100 0.00 0.00 14,546,741 Mon Jan 24 2022 4:13:00 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 28 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 6.50 7.50 0.00 0.00 0 0 18.0 Call 5.75 6.75 0.00 0.00 0 0 19.0 Call 4.95 5.70 0.00 0.00 0 0 20.0 Call 4.10 4.45 4.15 -0.17 54 268 21.0 Call 3.20 3.55 3.20 -0.22 3 0 22.0 Call 2.53 2.69 2.29 -0.29 57 5 23.0 Call 1.80 1.97 1.79 -0.02 131 48 24.0 Call 1.18 1.26 1.13 -0.08 1,846 28 25.0 Call 0.72 0.77 0.74 0.00 1,449 157 26.0 Call 0.41 0.46 0.38 -0.05 1,537 492 27.0 Call 0.22 0.27 0.20 -0.05 2,009 1,584 27.5 Call 0.16 0.20 0.17 -0.01 384 653 28.0 Call 0.12 0.15 0.11 -0.03 350 1,415 28.5 Call 0.09 0.12 0.09 -0.01 157 767 29.0 Call 0.07 0.09 0.08 0.00 165 1,175 29.5 Call 0.03 0.09 0.06 0.00 107 363 30.0 Call 0.03 0.07 0.06 0.01 700 1,445 30.5 Call 0.03 0.06 0.04 0.00 90 380 31.0 Call 0.02 0.06 0.04 0.00 76 1,556 31.5 Call 0.02 0.04 0.02 -0.01 121 448 32.0 Call 0.01 0.05 0.02 -0.01 97 580 32.5 Call 0.01 0.04 0.02 0.00 11 331 33.0 Call 0.00 0.03 0.01 -0.01 15 422 33.5 Call 0.00 0.03 0.02 0.00 2 452 34.0 Call 0.00 0.03 0.03 0.01 2 362 34.5 Call 0.00 0.03 0.03 0.02 0 256 35.0 Call 0.00 0.03 0.02 0.01 11 451 35.5 Call 0.00 0.03 0.02 0.01 0 40 36.0 Call 0.00 0.03 0.01 0.00 0 74 36.5 Call 0.00 0.03 0.02 0.02 10 28 37.0 Call 0.00 0.03 0.02 0.02 2 175 38.0 Call 0.00 0.03 0.02 0.02 0 204 39.0 Call 0.00 0.04 0.02 0.02 0 133 40.0 Call 0.00 0.04 0.03 0.03 0 171 41.0 Call 0.00 0.03 0.03 0.03 0 44 42.0 Call 0.00 0.03 0.01 0.01 5 49 43.0 Call 0.00 0.03 0.05 0.05 0 77 45.0 Call 0.00 0.01 0.01 0.01 1 213 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.06 0.08 0.07 0.00 580 3 18.0 Put 0.09 0.12 0.12 0.01 1,197 88 19.0 Put 0.13 0.16 0.16 0.01 1,428 167 20.0 Put 0.21 0.22 0.22 0.00 6,699 430 21.0 Put 0.29 0.34 0.37 0.05 2,388 509 22.0 Put 0.45 0.49 0.49 0.02 15,517 938 23.0 Put 0.65 0.75 0.71 0.01 4,522 1,403 24.0 Put 1.05 1.15 1.05 -0.05 4,709 1,721 25.0 Put 1.52 1.79 1.63 -0.01 2,554 2,539 26.0 Put 2.21 2.40 2.30 -0.03 2,760 2,658 27.0 Put 3.00 3.20 3.25 0.11 8,151 7,107 27.5 Put 3.45 3.80 3.75 0.17 89 225 28.0 Put 3.85 4.25 4.13 0.10 101 311 28.5 Put 4.00 4.90 4.05 -0.45 2 106 29.0 Put 4.85 5.45 4.92 -0.06 10 222 29.5 Put 5.20 6.00 5.30 -0.16 2 55 30.0 Put 5.80 6.20 6.05 0.10 45 316 30.5 Put 6.30 6.75 6.42 -0.02 12 72 31.0 Put 6.65 7.55 6.69 -0.24 10 57 31.5 Put 7.30 8.05 4.53 -2.90 0 34 32.0 Put 7.80 8.25 8.10 0.18 23 40 32.5 Put 8.15 9.05 8.31 -0.11 1 70 33.0 Put 8.65 9.55 8.94 0.02 5 91 33.5 Put 9.15 10.05 7.15 -2.27 0 18 34.0 Put 9.50 10.50 7.14 -2.77 0 70 34.5 Put 9.90 11.00 7.25 -3.16 0 8 35.0 Put 10.35 11.50 10.59 -0.32 4 66 35.5 Put 11.15 11.95 9.33 -2.07 0 18 36.0 Put 11.75 12.55 8.73 -3.17 0 41 36.5 Put 12.20 12.90 12.64 0.24 13 14 37.0 Put 12.55 13.45 13.10 0.20 35 55 38.0 Put 13.75 14.35 13.85 -0.05 13 45 39.0 Put 14.55 15.55 11.91 -2.99 0 30 40.0 Put 15.65 16.45 12.90 -3.00 0 21 41.0 Put 16.65 17.55 15.03 -1.87 0 3 42.0 Put 17.65 18.55 14.52 -3.38 0 7 43.0 Put 18.60 19.75 16.39 -2.51 0 8 45.0 Put 20.55 21.55 15.87 -5.03 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 6.80 7.50 0.00 0.00 0 0 18.0 Call 5.85 6.45 0.00 0.00 0 0 19.0 Call 5.05 5.50 5.40 -0.01 10 0 20.0 Call 4.30 4.60 4.07 -0.43 21 6 21.0 Call 3.55 3.80 3.85 0.17 17 0 22.0 Call 2.77 3.05 4.95 2.05 0 14 23.0 Call 2.15 2.36 2.04 -0.15 50 34 24.0 Call 1.52 1.81 1.62 -0.02 140 10 25.0 Call 1.13 1.30 1.10 -0.12 750 59 26.0 Call 0.78 0.86 0.76 -0.06 253 62 26.5 Call 0.63 0.71 0.64 -0.03 81 29 27.0 Call 0.52 0.59 0.50 -0.05 332 2,117 27.5 Call 0.40 0.51 0.39 -0.06 40 58 28.0 Call 0.34 0.40 0.33 -0.04 337 278 28.5 Call 0.27 0.33 0.28 -0.02 51 126 29.0 Call 0.22 0.28 0.23 -0.02 90 146 29.5 Call 0.18 0.23 0.20 -0.01 40 482 30.0 Call 0.14 0.21 0.19 0.02 93 350 30.5 Call 0.10 0.18 0.14 0.00 3 44 31.0 Call 0.08 0.16 0.11 -0.01 62 219 31.5 Call 0.06 0.14 0.09 -0.01 5 32 32.0 Call 0.06 0.10 0.09 0.01 21 121 32.5 Call 0.02 0.09 0.04 -0.02 160 387 33.0 Call 0.03 0.08 0.06 0.01 6 181 33.5 Call 0.01 0.07 0.08 0.03 0 29 34.0 Call 0.01 0.08 0.04 0.00 2 51 34.5 Call 0.01 0.06 0.03 -0.01 10 23 35.0 Call 0.00 0.05 0.06 0.03 0 129 35.5 Call 0.01 0.06 0.18 0.15 0 4 36.0 Call 0.00 0.03 0.06 0.04 0 97 36.5 Call 0.00 0.05 0.04 0.02 0 43 37.0 Call 0.00 0.07 0.04 0.02 0 20 38.0 Call 0.00 0.03 0.02 0.01 0 50 39.0 Call 0.00 0.03 0.02 0.01 0 26 40.0 Call 0.00 0.03 0.02 0.02 0 64 41.0 Call 0.00 0.03 0.03 0.03 2 83 42.0 Call 0.00 0.04 0.06 0.06 0 112 43.0 Call 0.00 0.03 0.04 0.04 0 4 45.0 Call 0.00 0.03 0.02 0.02 2 46 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.09 0.14 0.13 0.01 44 12 18.0 Put 0.13 0.24 0.18 0.00 159 0 19.0 Put 0.24 0.28 0.28 0.02 26 1 20.0 Put 0.32 0.39 0.41 0.05 617 272 21.0 Put 0.47 0.60 0.57 0.04 5,374 225 22.0 Put 0.72 0.78 0.80 0.05 7,693 257 23.0 Put 0.97 1.12 1.11 0.06 329 212 24.0 Put 1.40 1.59 1.62 0.13 1,579 191 25.0 Put 1.96 2.23 2.23 0.16 302 511 26.0 Put 2.59 2.78 2.82 0.14 87 288 26.5 Put 2.85 3.15 3.05 0.02 77 263 27.0 Put 3.35 3.55 3.42 0.01 37 1,095 27.5 Put 3.75 3.95 3.50 -0.31 1 120 28.0 Put 4.15 4.60 4.20 -0.03 19 155 28.5 Put 4.60 4.95 4.60 -0.06 16 181 29.0 Put 5.00 5.45 5.05 -0.06 13 89 29.5 Put 5.50 5.80 6.01 0.44 3 74 30.0 Put 5.95 6.35 6.13 0.09 19 76 30.5 Put 6.40 7.10 3.80 -2.71 0 26 31.0 Put 6.70 7.60 6.82 -0.17 2 22 31.5 Put 7.25 8.15 7.56 0.09 4 8 32.0 Put 7.85 8.25 7.90 -0.05 13 24 32.5 Put 8.30 9.05 6.05 -2.38 0 4 33.0 Put 8.75 9.50 6.32 -2.61 0 49 33.5 Put 9.20 10.35 7.59 -1.83 0 5 34.0 Put 9.60 10.50 6.85 -3.07 0 17 34.5 Put 9.90 11.05 0.00 0.00 0 0 35.0 Put 10.80 11.35 10.91 0.00 1 24 35.5 Put 11.30 12.10 8.30 -3.11 0 4 36.0 Put 11.70 12.60 9.05 -2.86 0 49 36.5 Put 12.05 13.10 9.52 -2.88 0 3 37.0 Put 12.55 13.70 10.86 -2.04 0 2 38.0 Put 13.70 14.60 12.30 -1.60 0 2 39.0 Put 14.65 15.55 14.82 -0.08 1 13 40.0 Put 15.60 16.60 15.74 -0.16 1 30 41.0 Put 16.70 17.50 0.00 0.00 0 0 42.0 Put 17.35 18.60 15.52 -2.38 0 3 43.0 Put 18.65 19.55 16.10 -2.80 0 1 45.0 Put 20.70 21.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 4.40 4.85 4.50 -0.13 1 1 21.0 Call 3.70 4.05 0.00 0.00 0 0 22.0 Call 3.05 3.30 0.00 0.00 0 0 23.0 Call 2.40 2.57 2.19 -0.30 1 1 24.0 Call 1.87 2.02 1.80 -0.18 11 2 25.0 Call 1.42 1.59 1.40 -0.10 14 44 25.5 Call 1.24 1.35 2.67 1.37 0 14 26.0 Call 1.07 1.26 1.00 -0.13 272 137 26.5 Call 0.91 1.01 0.85 -0.12 14 48 27.0 Call 0.79 0.87 0.72 -0.11 29 97 27.5 Call 0.66 0.75 0.67 -0.04 58 88 28.0 Call 0.56 0.65 0.54 -0.06 138 75 28.5 Call 0.48 0.55 0.45 -0.06 4 50 29.0 Call 0.41 0.45 0.38 -0.05 6 113 29.5 Call 0.34 0.40 0.35 -0.02 107 15 30.0 Call 0.29 0.35 0.28 -0.04 25 198 30.5 Call 0.24 0.30 0.24 -0.03 7 52 31.0 Call 0.20 0.26 0.20 -0.03 7 91 31.5 Call 0.17 0.24 0.14 -0.06 5 12 32.0 Call 0.12 0.22 0.14 -0.03 290 367 32.5 Call 0.11 0.20 0.13 -0.02 10 27 33.0 Call 0.10 0.17 0.10 -0.03 6 80 33.5 Call 0.08 0.15 0.11 -0.01 1 9 34.0 Call 0.06 0.14 0.08 -0.02 1 1,063 34.5 Call 0.04 0.14 0.07 -0.02 6 20 35.0 Call 0.05 0.14 0.08 0.00 20 630 35.5 Call 0.02 0.11 0.28 0.21 0 9 36.0 Call 0.02 0.10 0.11 0.05 0 31 37.0 Call 0.01 0.09 0.05 0.00 1 89 38.0 Call 0.01 0.08 0.14 0.09 0 3 39.0 Call 0.00 0.08 0.06 0.02 0 20 40.0 Call 0.00 0.07 0.04 0.00 1 54 41.0 Call 0.00 0.08 0.03 -0.01 0 6 42.0 Call 0.00 0.07 0.04 0.00 0 21 43.0 Call 0.01 0.07 0.10 0.06 0 32 45.0 Call 0.01 0.07 0.04 0.01 0 96 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.48 0.57 0.53 0.00 235 6,406 21.0 Put 0.69 0.78 0.77 0.04 9 189 22.0 Put 0.96 1.06 1.02 0.01 77 33 23.0 Put 1.31 1.46 1.52 0.14 179 67 24.0 Put 1.73 2.02 1.96 0.09 706 111 25.0 Put 2.21 2.53 2.35 -0.05 25 303 25.5 Put 2.56 2.79 2.83 0.13 4 110 26.0 Put 2.85 3.15 3.16 0.13 20 72 26.5 Put 3.25 3.60 2.87 -0.49 7 117 27.0 Put 3.65 3.80 3.68 -0.05 9 77 27.5 Put 4.00 4.20 4.01 -0.09 53 69 28.0 Put 4.40 4.60 4.30 -0.20 9 79 28.5 Put 4.80 5.05 4.60 -0.31 1 8 29.0 Put 5.20 5.60 2.78 -2.55 0 24 29.5 Put 5.65 6.10 5.60 -0.17 1 4 30.0 Put 6.10 6.50 6.25 0.03 158 26 30.5 Put 6.55 7.00 4.98 -1.69 0 7 31.0 Put 7.00 7.45 6.95 -0.18 4 15 31.5 Put 7.45 7.90 5.50 -2.10 0 4 32.0 Put 7.85 8.60 5.99 -2.08 0 3 32.5 Put 8.35 8.95 5.56 -2.99 0 18 33.0 Put 8.80 9.70 6.47 -2.56 0 29 33.5 Put 9.30 10.15 6.50 -3.01 0 5 34.0 Put 9.65 10.75 9.99 -0.01 2 34 34.5 Put 10.05 11.25 8.81 -1.68 0 0 35.0 Put 10.80 11.70 9.06 -1.92 0 11 35.5 Put 11.20 12.10 11.67 0.20 1 1 36.0 Put 11.80 12.70 8.47 -3.49 0 1 37.0 Put 12.75 13.35 12.67 -0.28 30 8 38.0 Put 13.60 14.55 0.00 0.00 0 0 39.0 Put 14.75 15.70 12.50 -2.44 0 1 40.0 Put 15.65 16.80 0.00 0.00 0 0 41.0 Put 16.65 17.65 12.43 -4.51 0 1 42.0 Put 17.50 18.65 0.00 0.00 0 0 43.0 Put 18.60 19.65 0.00 0.00 0 0 45.0 Put 20.65 21.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 25 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.90 11.35 13.30 2.09 0 0 14.0 Call 9.95 10.35 0.00 0.00 0 0 15.0 Call 9.00 9.40 9.65 0.38 21 21 16.0 Call 8.05 8.45 10.35 2.03 0 1 17.0 Call 7.10 7.50 7.10 -0.29 7 31 18.0 Call 6.25 6.60 6.19 -0.30 200 4 19.0 Call 5.40 5.85 0.00 0.00 0 0 20.0 Call 4.60 4.90 4.59 -0.20 12 66 21.0 Call 3.90 4.15 3.90 -0.14 16 13 22.0 Call 3.30 3.45 3.25 -0.10 46 51 23.0 Call 2.67 2.79 2.57 -0.15 76 50 24.0 Call 2.12 2.32 2.20 -0.03 1,058 134 25.0 Call 1.68 1.88 1.64 -0.14 1,142 415 26.0 Call 1.32 1.49 1.31 -0.09 228 552 26.5 Call 0.00 0.00 0.00 0.00 0 0 27.0 Call 1.03 1.11 1.05 -0.02 908 2,386 27.5 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 0.79 0.86 0.84 0.01 643 1,744 28.5 Call 0.00 0.00 0.00 0.00 0 0 29.0 Call 0.61 0.67 0.58 -0.06 2,857 11,257 29.5 Call 0.00 0.00 0.00 0.00 0 0 30.0 Call 0.46 0.50 0.49 0.01 757 1,575 30.5 Call 0.00 0.00 0.00 0.00 0 0 31.0 Call 0.35 0.41 0.35 -0.03 102 465 32.0 Call 0.26 0.32 0.29 0.00 173 1,375 33.0 Call 0.20 0.25 0.24 0.01 222 859 34.0 Call 0.17 0.20 0.16 -0.03 485 912 35.0 Call 0.13 0.16 0.14 0.00 103 829 36.0 Call 0.10 0.13 0.11 -0.01 217 433 37.0 Call 0.09 0.11 0.08 -0.02 16 314 38.0 Call 0.07 0.09 0.06 -0.02 295 568 39.0 Call 0.06 0.08 0.06 -0.01 1 171 40.0 Call 0.05 0.07 0.06 0.00 62 1,312 41.0 Call 0.04 0.06 0.11 0.06 0 185 42.0 Call 0.03 0.06 0.06 0.01 0 157 43.0 Call 0.03 0.05 0.06 0.02 0 70 44.0 Call 0.03 0.05 0.02 -0.02 1 62 45.0 Call 0.02 0.04 0.03 0.00 4 25 46.0 Call 0.02 0.04 0.06 0.03 3 99 47.0 Call 0.00 0.06 0.05 0.02 0 318 48.0 Call 0.00 0.04 0.02 -0.01 2 253 49.0 Call 0.00 0.04 0.02 -0.01 0 379 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.06 0.11 0.10 0.00 427 240 14.0 Put 0.12 0.14 0.11 -0.02 47 669 15.0 Put 0.15 0.17 0.16 0.00 64 115 16.0 Put 0.20 0.22 0.21 0.00 120 210 17.0 Put 0.25 0.30 0.28 0.00 651 279 18.0 Put 0.35 0.41 0.36 -0.02 167 118 19.0 Put 0.48 0.54 0.53 0.02 192 10,528 20.0 Put 0.64 0.72 0.71 0.03 847 1,785 21.0 Put 0.89 0.96 1.00 0.08 641 10,400 22.0 Put 1.20 1.28 1.31 0.07 1,807 1,719 23.0 Put 1.56 1.66 1.70 0.09 795 484 24.0 Put 2.02 2.21 2.06 -0.05 1,066 974 25.0 Put 2.56 2.76 2.79 0.12 408 1,101 26.0 Put 3.20 3.35 3.41 0.12 521 5,307 26.5 Put 0.00 0.00 0.00 0.00 0 0 27.0 Put 3.90 4.05 4.09 0.13 349 1,097 27.5 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 4.65 4.80 5.07 0.36 197 577 28.5 Put 0.00 0.00 0.00 0.00 0 0 29.0 Put 5.45 5.60 5.68 0.15 234 551 29.5 Put 0.00 0.00 0.00 0.00 0 0 30.0 Put 6.30 6.70 6.61 0.24 67 348 30.5 Put 0.00 0.00 0.00 0.00 0 0 31.0 Put 7.20 7.60 7.40 0.13 49 884 32.0 Put 8.10 8.60 8.37 0.19 23 129 33.0 Put 8.90 9.45 9.42 0.31 9 112 34.0 Put 9.75 10.35 9.96 -0.11 6 71 35.0 Put 10.95 11.35 11.15 0.12 22 173 36.0 Put 11.90 12.35 12.04 0.03 3 132 37.0 Put 12.45 13.50 13.15 0.16 2 144 38.0 Put 13.75 14.50 13.90 -0.07 6 58 39.0 Put 14.85 15.50 14.79 -0.17 10 17 40.0 Put 15.70 16.60 16.27 0.32 2 158 41.0 Put 16.40 17.25 17.05 0.11 1 20 42.0 Put 17.65 18.55 15.82 -2.12 0 19 43.0 Put 18.60 19.40 18.90 -0.03 1 21 44.0 Put 19.65 20.45 19.90 -0.03 2 4 45.0 Put 20.80 21.50 18.77 -2.15 0 25 46.0 Put 21.60 22.75 0.00 0.00 0 0 47.0 Put 22.55 23.60 0.00 0.00 0 0 48.0 Put 23.40 24.65 0.00 0.00 0 0 49.0 Put 24.80 25.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 4.60 5.05 4.80 -0.10 4 11 21.0 Call 4.05 4.30 0.00 0.00 0 0 22.0 Call 3.40 3.70 0.00 0.00 0 0 23.0 Call 2.79 3.05 0.00 0.00 0 0 24.0 Call 2.21 2.52 2.30 -0.07 39 2 24.5 Call 2.05 2.28 2.08 -0.07 15 0 25.0 Call 1.81 2.10 1.80 -0.13 28 4 25.5 Call 1.67 1.74 1.66 -0.05 649 3 26.0 Call 1.50 1.76 1.50 -0.05 417 130 26.5 Call 1.33 1.42 1.34 -0.04 281 313 27.0 Call 1.20 1.27 1.19 -0.05 165 315 27.5 Call 1.06 1.21 1.00 -0.12 5 359 28.0 Call 0.92 1.07 0.97 -0.04 12 148 28.5 Call 0.83 1.02 0.83 -0.07 18 146 29.0 Call 0.65 0.89 0.79 0.00 42 165 29.5 Call 0.59 0.80 0.59 -0.12 6 2 30.0 Call 0.62 0.71 0.60 -0.06 17 137 30.5 Call 0.55 0.65 0.48 -0.12 1 14 31.0 Call 0.49 0.59 0.45 -0.09 11 92 31.5 Call 0.44 0.54 0.35 -0.14 11 12 32.0 Call 0.39 0.48 0.34 -0.10 14 69 32.5 Call 0.35 0.44 0.34 -0.05 11 12 33.0 Call 0.31 0.39 0.28 -0.07 20 71 33.5 Call 0.27 0.37 0.57 0.25 0 21 34.0 Call 0.24 0.33 0.20 -0.09 3 23 35.0 Call 0.16 0.27 0.22 0.00 17 116 36.0 Call 0.13 0.27 0.10 -0.09 4 6 37.0 Call 0.09 0.24 0.13 -0.03 46 46 40.0 Call 0.02 0.13 0.10 0.02 3 49 Strike 20.00 21.00 22.00 23.00 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.74 0.89 0.90 0.09 1,209 59 21.0 Put 1.01 1.21 1.00 -0.11 11 210 22.0 Put 1.34 1.58 1.36 -0.10 11 35 23.0 Put 1.70 1.95 1.67 -0.16 7 122 24.0 Put 2.20 2.35 2.40 0.11 174 463 24.5 Put 2.48 2.70 2.73 0.16 86 309 25.0 Put 2.76 3.05 2.50 -0.35 7 411 25.5 Put 3.05 3.25 3.05 -0.08 9 247 26.0 Put 3.35 3.60 3.65 0.18 30 239 26.5 Put 3.70 4.00 3.50 -0.30 1 31 27.0 Put 4.05 4.35 4.55 0.40 20 49 27.5 Put 4.40 4.80 2.63 -1.91 0 14 28.0 Put 4.80 5.20 2.93 -2.00 0 19 28.5 Put 5.15 5.40 5.45 0.13 1 25 29.0 Put 5.60 5.90 5.31 -0.40 0 3 29.5 Put 6.00 6.35 4.12 -2.01 0 8 30.0 Put 6.45 6.70 6.10 -0.48 83 6 30.5 Put 6.75 7.30 5.85 -1.17 0 2 31.0 Put 7.30 7.75 4.97 -2.49 0 3 31.5 Put 7.65 8.30 0.00 0.00 0 0 32.0 Put 8.20 8.65 5.85 -2.50 0 2 32.5 Put 8.65 9.15 0.00 0.00 0 0 33.0 Put 9.10 9.65 6.95 -2.32 0 6 33.5 Put 9.60 10.15 9.66 -0.08 10 11 34.0 Put 10.05 10.65 10.09 -0.11 2 0 35.0 Put 10.95 11.70 9.20 -1.94 0 3 36.0 Put 11.85 12.70 0.00 0.00 0 0 37.0 Put 12.80 13.80 10.52 -2.56 0 1 40.0 Put 15.75 16.80 14.65 -1.35 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 4.70 5.25 0.00 0.00 0 0 21.0 Call 4.20 4.50 0.00 0.00 0 0 22.0 Call 3.55 3.80 0.00 0.00 0 0 22.5 Call 3.25 3.50 0.00 0.00 0 0 23.0 Call 2.99 3.25 0.00 0.00 0 0 23.5 Call 2.72 3.05 0.00 0.00 0 0 24.0 Call 2.47 2.74 2.45 -0.13 5 0 24.5 Call 2.24 2.51 2.30 -0.08 3 0 25.0 Call 2.05 2.44 2.22 0.04 2 0 25.5 Call 1.87 2.08 1.82 -0.16 5 0 26.0 Call 1.67 1.88 1.64 -0.14 14 0 26.5 Call 1.52 1.73 2.48 0.85 0 2 27.0 Call 1.37 1.62 1.38 -0.12 7 20 27.5 Call 1.25 1.54 1.20 -0.17 19 23 28.0 Call 1.13 1.38 1.11 -0.13 13 9 28.5 Call 1.01 1.18 1.09 -0.02 4 10 29.0 Call 0.90 1.09 0.93 -0.06 33 31 29.5 Call 0.80 0.97 0.79 -0.09 6 11 30.0 Call 0.71 0.89 0.89 0.09 7 31 30.5 Call 0.62 0.81 0.00 0.00 0 0 31.0 Call 0.56 0.74 0.56 -0.09 2 1 31.5 Call 0.49 0.68 0.00 0.00 0 0 32.0 Call 0.51 0.62 0.47 -0.09 3 3 32.5 Call 0.46 0.56 0.46 -0.05 3 23 33.0 Call 0.39 0.52 0.38 -0.08 1 15 33.5 Call 0.35 0.47 0.00 0.00 0 0 34.0 Call 0.25 0.44 0.30 -0.06 2 1 35.0 Call 0.27 0.36 0.29 -0.02 20 34 36.0 Call 0.20 0.32 0.26 0.00 7 6 37.0 Call 0.17 0.31 0.00 0.00 0 0 40.0 Call 0.08 0.26 0.18 0.01 2 15 Strike 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.90 1.05 1.05 0.08 493 5 21.0 Put 1.16 1.38 1.38 0.11 6 3 22.0 Put 1.50 1.71 1.65 0.03 127 23 22.5 Put 1.70 2.00 1.11 -0.73 0 38 23.0 Put 1.94 2.20 2.05 0.00 20 29 23.5 Put 2.13 2.38 2.34 0.07 13 1 24.0 Put 2.38 2.60 2.70 0.20 33 6 24.5 Put 2.68 2.96 2.54 -0.26 49 0 25.0 Put 2.90 3.30 2.99 -0.11 10 17 25.5 Put 3.20 3.60 2.05 -1.35 0 1 26.0 Put 3.60 3.80 4.00 0.30 199 201 26.5 Put 3.95 4.25 2.37 -1.68 0 1 27.0 Put 4.30 4.55 4.19 -0.23 3 7 27.5 Put 4.65 4.90 5.15 0.36 18 1 28.0 Put 4.90 5.30 5.00 -0.15 4 1 28.5 Put 5.35 5.65 3.77 -1.75 0 1 29.0 Put 5.75 6.05 3.55 -2.36 0 1 29.5 Put 6.15 6.55 3.96 -2.34 0 1 30.0 Put 6.50 6.90 6.52 -0.20 1 1 30.5 Put 6.95 7.40 0.00 0.00 0 0 31.0 Put 7.35 7.80 5.49 -2.08 0 1 31.5 Put 7.90 8.45 0.00 0.00 0 0 32.0 Put 8.30 8.90 0.00 0.00 0 0 32.5 Put 8.70 9.30 8.78 -0.14 1 0 33.0 Put 9.10 9.80 7.52 -1.85 0 2 33.5 Put 9.60 10.30 0.00 0.00 0 0 34.0 Put 10.00 10.65 0.00 0.00 0 0 35.0 Put 11.05 11.60 9.04 -2.19 0 9 36.0 Put 11.95 12.85 10.14 -2.04 0 1 37.0 Put 12.85 13.95 10.27 -2.88 0 2 40.0 Put 15.75 16.85 13.66 -2.42 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 53 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.95 11.40 11.46 0.17 2 0 14.0 Call 10.15 10.45 10.45 0.13 69 0 15.0 Call 9.25 9.90 9.60 0.20 1 4 16.0 Call 7.85 8.65 8.45 -0.06 7 41 17.0 Call 7.30 7.75 7.53 -0.13 3 53 18.0 Call 6.50 6.95 6.75 -0.08 1 7 19.0 Call 5.75 6.15 8.10 2.05 0 15 20.0 Call 5.25 5.45 5.26 -0.05 86 502 21.0 Call 4.50 4.75 4.47 -0.17 6 81 22.0 Call 3.95 4.15 3.91 -0.11 14 17 23.0 Call 3.35 3.40 3.40 -0.07 874 144 24.0 Call 2.91 3.05 2.95 -0.04 103 104 25.0 Call 2.42 2.62 2.55 0.03 617 1,057 26.0 Call 2.04 2.23 2.15 0.01 305 405 27.0 Call 1.71 1.89 1.72 -0.08 222 914 28.0 Call 1.48 1.65 1.57 0.00 537 2,263 29.0 Call 1.29 1.37 1.25 -0.08 110 967 30.0 Call 1.10 1.17 1.08 -0.05 544 4,213 31.0 Call 0.87 1.02 0.89 -0.05 180 1,003 32.0 Call 0.78 0.85 0.80 -0.01 46 664 33.0 Call 0.66 0.74 0.67 -0.03 17 210 34.0 Call 0.56 0.63 0.54 -0.05 51 674 35.0 Call 0.48 0.54 0.50 -0.01 383 2,778 36.0 Call 0.41 0.47 0.44 0.00 129 881 37.0 Call 0.35 0.41 0.40 0.02 10 341 38.0 Call 0.30 0.36 0.30 -0.03 118 1,088 39.0 Call 0.27 0.32 0.26 -0.04 11 1,212 40.0 Call 0.25 0.29 0.26 -0.01 98 3,460 41.0 Call 0.22 0.25 0.22 -0.02 2 439 42.0 Call 0.19 0.22 0.20 -0.01 113 1,466 43.0 Call 0.17 0.19 0.19 0.01 6 973 44.0 Call 0.15 0.18 0.16 0.00 2 3,302 45.0 Call 0.14 0.15 0.15 0.00 99 17,669 46.0 Call 0.12 0.15 0.13 -0.01 10 223 47.0 Call 0.12 0.14 0.12 -0.01 88 1,387 48.0 Call 0.10 0.15 0.20 0.08 0 148 49.0 Call 0.10 0.12 0.10 -0.01 1 91 50.0 Call 0.09 0.11 0.09 -0.01 87 5,072 51.0 Call 0.08 0.12 0.28 0.18 0 109 52.0 Call 0.04 0.11 0.12 0.03 0 179 53.0 Call 0.07 0.10 0.29 0.21 0 93 54.0 Call 0.06 0.10 0.40 0.32 0 294 55.0 Call 0.06 0.08 0.07 0.00 25 2,086 56.0 Call 0.03 0.10 0.09 0.02 0 720 57.0 Call 0.05 0.08 0.21 0.14 0 98 58.0 Call 0.05 0.08 0.09 0.03 0 210 59.0 Call 0.04 0.11 0.09 0.03 0 51 60.0 Call 0.04 0.07 0.06 0.00 26 6,127 61.0 Call 0.04 0.07 0.05 -0.01 10 154 62.0 Call 0.01 0.08 0.05 0.00 11 267 63.0 Call 0.04 0.07 0.08 0.03 0 59 64.0 Call 0.03 0.07 0.08 0.03 0 395 65.0 Call 0.04 0.06 0.04 -0.01 17 12,579 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.16 0.28 0.21 -0.01 707 167 14.0 Put 0.19 0.30 0.23 -0.01 42 41 15.0 Put 0.29 0.38 0.37 0.04 37 148 16.0 Put 0.40 0.49 0.47 0.03 571 1,252 17.0 Put 0.56 0.62 0.63 0.04 1,891 6,982 18.0 Put 0.73 0.80 0.79 0.03 143 860 19.0 Put 0.94 1.02 1.06 0.08 146 254 20.0 Put 1.21 1.29 1.30 0.05 594 2,460 21.0 Put 1.54 1.62 1.62 0.04 132 614 22.0 Put 1.91 2.00 2.03 0.08 318 1,009 23.0 Put 2.36 2.45 2.39 -0.01 261 154 24.0 Put 2.80 3.05 2.95 0.03 49 742 25.0 Put 3.35 3.55 3.53 0.07 394 2,414 26.0 Put 4.00 4.15 4.20 0.13 356 1,167 27.0 Put 4.65 4.85 4.95 0.21 189 544 28.0 Put 5.35 5.55 5.67 0.17 36 1,525 29.0 Put 6.10 6.30 6.27 0.00 8 653 30.0 Put 7.00 7.15 7.28 0.21 228 2,512 31.0 Put 7.70 7.95 8.00 0.12 33 499 32.0 Put 8.65 8.85 8.65 -0.10 10 1,138 33.0 Put 9.50 9.85 9.65 0.01 39 460 34.0 Put 10.45 10.75 10.48 -0.05 1 431 35.0 Put 11.35 11.70 11.69 0.24 43 639 36.0 Put 12.25 12.65 12.30 -0.08 56 611 37.0 Put 13.20 13.55 13.22 -0.10 81 287 38.0 Put 14.15 14.55 14.45 0.18 39 572 39.0 Put 15.15 15.55 15.17 -0.06 30 804 40.0 Put 16.10 16.50 16.11 -0.09 85 5,958 41.0 Put 17.05 17.40 14.36 -2.81 0 161 42.0 Put 18.05 18.35 18.30 0.16 86 320 43.0 Put 19.00 19.30 19.55 0.43 1 193 44.0 Put 19.80 20.45 19.90 -0.20 1 305 45.0 Put 20.95 21.30 21.25 0.17 24 832 46.0 Put 21.80 22.45 15.65 -6.42 0 105 47.0 Put 22.65 23.55 17.68 -5.38 0 118 48.0 Put 23.90 24.50 22.06 -2.00 0 93 49.0 Put 24.75 25.35 19.25 -5.80 0 28 50.0 Put 25.80 26.35 25.75 -0.29 250 732 51.0 Put 26.60 27.40 21.34 -5.69 0 11 52.0 Put 27.45 28.45 24.61 -3.42 0 149 53.0 Put 28.70 29.45 22.35 -6.67 0 21 54.0 Put 29.70 30.55 20.95 -9.06 0 20 55.0 Put 30.85 31.30 31.03 0.02 1 752 56.0 Put 31.60 32.45 26.20 -5.80 0 14 57.0 Put 32.45 33.40 21.50 -11.50 0 216 58.0 Put 33.60 34.45 27.10 -6.90 0 1 59.0 Put 34.60 35.50 30.23 -4.77 0 250 60.0 Put 35.60 36.40 31.23 -4.76 0 770 61.0 Put 36.70 37.50 0.00 0.00 0 0 62.0 Put 37.45 38.45 25.60 -12.39 0 157 63.0 Put 38.50 39.55 0.00 0.00 0 0 64.0 Put 39.35 40.35 0.00 0.00 0 0 65.0 Put 40.50 41.55 36.16 -4.82 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 66 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 5.25 5.65 5.40 -0.20 1 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 4.20 4.40 4.20 -0.20 5 11 23.0 Call 3.65 3.95 5.75 1.94 0 13 24.0 Call 3.20 3.40 3.00 -0.34 3 55 25.0 Call 2.78 3.05 2.75 -0.17 62 30 26.0 Call 2.41 2.63 2.30 -0.22 6 72 27.0 Call 1.94 2.32 2.10 -0.03 21 65 28.0 Call 1.80 1.94 1.69 -0.18 25 113 29.0 Call 1.54 1.69 2.65 1.03 0 45 30.0 Call 1.33 1.46 1.30 -0.09 207 360 31.0 Call 1.06 1.27 1.19 0.02 37 314 32.0 Call 0.98 1.10 0.96 -0.07 1 206 33.0 Call 0.82 0.96 0.86 -0.03 16 133 34.0 Call 0.69 0.84 0.73 -0.05 10 434 35.0 Call 0.62 0.75 0.60 -0.10 15 171 36.0 Call 0.55 0.67 0.56 -0.05 2 167 37.0 Call 0.48 0.57 0.48 -0.05 36 281 38.0 Call 0.42 0.50 0.40 -0.06 4 663 39.0 Call 0.36 0.45 0.40 -0.01 7 274 40.0 Call 0.32 0.40 0.31 -0.05 77 1,494 41.0 Call 0.26 0.36 0.30 -0.01 10 1,322 42.0 Call 0.20 0.33 0.22 -0.05 30 361 43.0 Call 0.16 0.30 0.34 0.11 0 100 44.0 Call 0.16 0.27 0.20 -0.01 1 114 45.0 Call 0.15 0.25 0.18 -0.02 8 5,089 46.0 Call 0.09 0.27 0.25 0.07 0 135 47.0 Call 0.10 0.23 0.24 0.07 0 78 48.0 Call 0.06 0.26 0.20 0.05 0 67 49.0 Call 0.05 0.21 0.22 0.09 1 226 50.0 Call 0.04 0.20 0.18 0.05 0 599 51.0 Call 0.04 0.20 0.28 0.16 0 41 52.0 Call 0.04 0.22 0.20 0.08 0 281 53.0 Call 0.03 0.18 0.18 0.07 0 40 54.0 Call 0.02 0.20 0.10 0.00 0 158 55.0 Call 0.07 0.13 0.08 -0.02 23 856 56.0 Call 0.01 0.15 0.14 0.05 0 838 60.0 Call 0.00 0.11 0.07 0.00 0 6,141 65.0 Call 0.00 0.09 0.09 0.04 32 741 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 1.37 1.65 1.55 0.04 47 168 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 2.14 2.47 2.35 0.05 116 952 23.0 Put 2.59 2.85 2.79 0.07 3 992 24.0 Put 3.15 3.35 3.25 0.00 35 826 25.0 Put 3.65 3.90 3.68 -0.14 13 346 26.0 Put 4.35 4.70 4.66 0.23 52 160 27.0 Put 4.95 5.20 4.69 -0.35 5 71 28.0 Put 5.60 5.90 6.06 0.29 20 229 29.0 Put 6.35 6.70 6.25 -0.27 28 160 30.0 Put 7.15 7.45 7.52 0.22 162 457 31.0 Put 7.90 8.30 7.85 -0.23 7 81 32.0 Put 8.65 9.10 9.00 0.06 15 14 33.0 Put 9.70 9.95 8.02 -1.78 0 184 34.0 Put 10.55 11.10 10.60 -0.08 2 100 35.0 Put 11.60 12.25 9.60 -2.00 0 86 36.0 Put 12.40 13.00 12.44 -0.08 14 44 37.0 Put 13.25 13.90 13.20 -0.23 89 67 38.0 Put 14.15 14.70 14.15 -0.21 36 84 39.0 Put 15.20 15.80 12.45 -2.86 0 48 40.0 Put 16.15 16.65 16.25 -0.01 53 175 41.0 Put 16.75 17.90 17.45 0.24 1 44 42.0 Put 17.75 19.05 15.20 -2.97 0 11 43.0 Put 18.90 19.90 14.60 -4.53 0 26 44.0 Put 19.70 21.05 15.41 -4.71 0 43 45.0 Put 20.85 21.60 16.11 -4.99 0 14 46.0 Put 21.80 22.85 19.12 -2.97 0 40 47.0 Put 22.70 23.80 20.40 -2.67 0 38 48.0 Put 23.65 25.00 22.35 -1.70 0 2 49.0 Put 24.65 25.60 16.60 -8.44 0 30 50.0 Put 25.70 26.90 18.70 -7.33 0 14 51.0 Put 26.65 27.70 18.50 -8.52 0 14 52.0 Put 27.70 28.75 19.35 -8.67 0 10 53.0 Put 28.35 29.60 20.25 -8.76 0 5 54.0 Put 29.65 30.60 21.10 -8.91 0 27 55.0 Put 30.65 31.65 22.00 -9.00 0 26 56.0 Put 31.60 32.75 23.10 -8.89 0 247 60.0 Put 35.65 36.80 30.90 -5.07 0 6,050 65.0 Put 40.50 41.80 30.50 -10.45 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 80 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.55 11.60 0.00 0.00 0 0 14.0 Call 9.75 10.70 0.00 0.00 0 0 15.0 Call 8.65 9.80 0.00 0.00 0 0 16.0 Call 8.20 8.85 0.00 0.00 0 0 17.0 Call 7.40 8.05 0.00 0.00 0 0 18.0 Call 6.65 7.30 0.00 0.00 0 0 19.0 Call 6.35 6.60 0.00 0.00 0 0 20.0 Call 5.65 5.90 5.60 -0.19 5 26 21.0 Call 5.05 5.40 7.00 1.84 0 5 22.0 Call 4.50 4.70 6.55 1.98 0 34 23.0 Call 3.95 4.20 3.90 -0.15 3 10 24.0 Call 3.50 3.70 3.45 -0.16 55 47 25.0 Call 3.10 3.30 3.03 -0.16 536 38 26.0 Call 2.68 2.85 2.81 0.04 47 163 27.0 Call 2.34 2.53 2.36 -0.08 51 46 28.0 Call 2.06 2.24 2.12 -0.03 298 149 29.0 Call 1.85 1.98 1.74 -0.17 21 75 30.0 Call 1.62 1.76 1.62 -0.07 82 170 31.0 Call 1.42 1.59 1.41 -0.09 12 301 32.0 Call 1.24 1.36 1.29 -0.01 77 189 33.0 Call 1.08 1.21 1.08 -0.07 6 56 34.0 Call 0.96 1.10 0.98 -0.04 64 241 35.0 Call 0.85 0.95 0.86 -0.04 12 411 36.0 Call 0.75 0.86 0.76 -0.05 3 79 37.0 Call 0.66 0.76 0.65 -0.06 45 113 38.0 Call 0.59 0.68 0.60 -0.04 14 238 39.0 Call 0.55 0.60 0.86 0.29 0 163 40.0 Call 0.44 0.55 0.47 -0.03 41 87 41.0 Call 0.36 0.51 0.60 0.15 0 225 42.0 Call 0.37 0.48 0.54 0.13 0 16 43.0 Call 0.32 0.42 0.32 -0.05 1 47 44.0 Call 0.29 0.38 0.49 0.15 0 122 45.0 Call 0.23 0.36 0.29 -0.01 9 104 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.30 0.43 0.30 -0.06 3 197 14.0 Put 0.34 0.53 0.24 -0.19 0 263 15.0 Put 0.46 0.67 0.55 -0.01 29 207 16.0 Put 0.63 0.81 0.63 -0.09 1 4 17.0 Put 0.80 1.02 0.88 -0.03 41 89 18.0 Put 1.04 1.18 1.17 0.05 108 96 19.0 Put 1.33 1.62 1.28 -0.17 44 150 20.0 Put 1.68 1.88 1.80 0.01 120 621 21.0 Put 2.03 2.29 2.05 -0.11 11 198 22.0 Put 2.42 2.71 2.66 0.09 228 4,631 23.0 Put 2.85 3.25 3.35 0.30 766 294 24.0 Put 3.40 3.80 3.60 -0.01 121 599 25.0 Put 4.00 4.40 4.20 0.01 43 821 26.0 Put 4.60 4.90 5.00 0.23 70 337 27.0 Put 5.30 5.65 5.50 0.06 16 313 28.0 Put 6.00 6.45 5.95 -0.20 48 26 29.0 Put 6.80 7.00 6.95 0.03 110 121 30.0 Put 7.45 7.80 7.62 -0.08 1 420 31.0 Put 8.30 8.60 6.79 -1.71 0 10 32.0 Put 9.15 9.45 6.95 -2.35 0 14 33.0 Put 10.00 10.60 10.16 0.01 3 37 34.0 Put 10.85 11.60 10.98 -0.05 2 58 35.0 Put 11.75 12.15 11.47 -0.43 1 45 36.0 Put 12.40 13.65 11.10 -1.71 0 4 37.0 Put 13.35 14.35 13.47 -0.24 9 35 38.0 Put 14.25 15.40 14.51 -0.13 17 37 39.0 Put 15.30 16.35 15.45 -0.12 15 0 40.0 Put 16.35 17.25 16.67 0.17 2 33 41.0 Put 17.10 18.20 0.00 0.00 0 0 42.0 Put 18.05 19.35 0.00 0.00 0 0 43.0 Put 19.00 20.25 0.00 0.00 0 0 44.0 Put 19.95 21.05 0.00 0.00 0 0 45.0 Put 20.85 22.05 18.50 -2.80 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 116 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.85 11.70 0.00 0.00 0 0 14.0 Call 10.00 10.85 0.00 0.00 0 0 15.0 Call 9.25 9.95 11.65 1.91 0 2 16.0 Call 8.40 9.20 0.00 0.00 0 0 17.0 Call 7.65 8.45 0.00 0.00 0 0 18.0 Call 7.30 7.90 0.00 0.00 0 0 19.0 Call 6.75 7.20 8.50 1.70 0 2 20.0 Call 6.15 6.40 6.20 0.01 2 4 21.0 Call 5.55 5.85 7.35 1.74 0 20 22.0 Call 5.05 5.35 6.50 1.38 0 7 23.0 Call 4.50 4.75 6.25 1.61 0 43 24.0 Call 4.10 4.30 4.15 -0.05 51 21 25.0 Call 3.65 3.95 3.85 0.05 6 49 26.0 Call 3.30 3.55 3.38 -0.06 19 92 27.0 Call 3.00 3.25 3.04 -0.06 32 251 28.0 Call 2.56 2.93 2.77 0.00 63 14 29.0 Call 2.42 2.63 2.40 -0.12 61 140 30.0 Call 2.18 2.37 2.12 -0.16 20 341 31.0 Call 1.92 2.17 2.03 -0.02 6 54 32.0 Call 1.76 2.01 1.75 -0.12 12 110 33.0 Call 1.60 1.77 2.45 0.76 0 77 34.0 Call 1.44 1.65 1.43 -0.12 63 66 35.0 Call 1.31 1.52 1.33 -0.08 13 117 36.0 Call 1.18 1.36 1.21 -0.07 2 33 37.0 Call 1.07 1.32 1.13 -0.05 73 51 38.0 Call 0.97 1.22 0.96 -0.12 3 17 39.0 Call 0.89 1.05 1.50 0.53 0 1 40.0 Call 0.81 0.93 0.87 0.00 40 40 41.0 Call 0.74 0.85 1.25 0.46 0 19 42.0 Call 0.66 0.79 0.74 0.01 8 121 43.0 Call 0.62 0.76 0.64 -0.04 3 103 44.0 Call 0.57 0.68 0.58 -0.05 45 98 45.0 Call 0.52 0.64 0.56 -0.02 58 187 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.42 0.58 0.46 -0.04 48 362 14.0 Put 0.55 0.68 0.63 0.01 2 11 15.0 Put 0.70 0.85 0.77 0.00 224 71 16.0 Put 0.93 1.05 0.98 -0.01 148 40 17.0 Put 1.13 1.32 1.17 -0.06 5 166 18.0 Put 1.47 1.63 1.47 -0.07 25 97 19.0 Put 1.71 1.98 1.89 0.04 106 53 20.0 Put 2.15 2.34 2.22 -0.03 14 15 21.0 Put 2.56 2.78 2.74 0.07 83 61 22.0 Put 3.05 3.30 3.10 -0.08 13 27 23.0 Put 3.55 3.85 3.60 -0.10 10 59 24.0 Put 4.05 4.35 4.25 -0.01 15 5 25.0 Put 4.65 5.20 4.67 -0.19 1 128 26.0 Put 5.25 5.70 4.65 -0.85 0 4 27.0 Put 5.90 6.35 5.90 -0.27 6 17 28.0 Put 6.60 7.10 4.95 -1.88 0 50 29.0 Put 7.45 7.95 7.45 -0.14 77 166 30.0 Put 8.10 8.65 8.30 -0.04 4 3 31.0 Put 8.95 9.25 9.00 -0.12 12 67 32.0 Put 9.75 10.10 9.85 -0.09 88 14 33.0 Put 10.55 11.20 10.53 -0.22 1 37 34.0 Put 11.35 12.15 9.29 -2.32 0 26 35.0 Put 12.25 12.95 10.15 -2.33 0 70 36.0 Put 13.10 13.85 11.40 -1.95 0 4 37.0 Put 14.00 14.45 12.70 -1.54 0 10 38.0 Put 14.90 15.40 14.01 -1.13 0 3 39.0 Put 15.55 16.95 14.20 -1.84 0 18 40.0 Put 16.50 17.70 15.10 -1.83 0 13 41.0 Put 17.40 18.65 15.67 -2.19 0 8 42.0 Put 18.35 19.55 16.51 -2.28 0 3 43.0 Put 19.25 20.45 0.00 0.00 0 0 44.0 Put 20.20 21.45 0.00 0.00 0 0 45.0 Put 21.15 22.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 144 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.75 11.80 13.28 1.85 0 6 14.0 Call 10.40 11.00 10.94 0.38 8 28 15.0 Call 9.35 10.20 9.96 0.19 5 0 16.0 Call 8.45 9.50 9.54 0.56 34 45 17.0 Call 7.85 8.80 0.00 0.00 0 0 18.0 Call 7.30 8.05 9.41 1.82 0 3 19.0 Call 6.65 7.40 9.30 2.35 0 15 20.0 Call 6.00 6.75 8.95 2.55 0 150 21.0 Call 5.40 6.20 5.89 0.04 2 32 22.0 Call 4.85 5.65 7.10 1.77 0 16 23.0 Call 4.65 5.20 5.07 0.26 1 30 24.0 Call 3.95 4.75 4.50 0.11 111 178 25.0 Call 3.95 4.30 4.22 0.14 135 502 26.0 Call 3.60 4.00 3.66 -0.12 23 284 27.0 Call 3.15 3.70 3.40 -0.07 7 100 28.0 Call 3.05 3.35 3.18 0.01 3 102 29.0 Call 2.68 3.10 2.83 -0.04 22 96 30.0 Call 2.43 2.82 2.66 0.09 195 842 31.0 Call 2.31 2.57 2.42 0.02 1 48 32.0 Call 1.99 2.40 2.09 -0.13 6 175 33.0 Call 1.90 2.19 1.94 -0.11 35 342 34.0 Call 1.68 2.11 1.83 -0.07 40 192 35.0 Call 1.58 1.94 1.72 -0.03 119 859 36.0 Call 1.51 1.68 1.51 -0.09 11 85 37.0 Call 1.38 1.63 1.45 -0.02 5 195 38.0 Call 1.21 1.44 1.36 0.02 21 225 39.0 Call 1.16 1.34 1.62 0.37 0 174 40.0 Call 1.05 1.25 1.13 -0.02 92 692 41.0 Call 0.90 1.18 1.54 0.49 0 84 42.0 Call 0.85 1.08 1.00 0.04 13 932 43.0 Call 0.76 1.01 1.34 0.43 0 139 44.0 Call 0.74 0.99 0.85 -0.01 22 235 45.0 Call 0.75 0.88 0.79 -0.01 42 286 46.0 Call 0.60 0.86 1.39 0.64 0 39 47.0 Call 0.56 0.78 0.65 -0.05 2 21 48.0 Call 0.54 0.75 0.65 0.00 4 352 49.0 Call 0.43 0.72 0.84 0.23 0 44 50.0 Call 0.53 0.66 0.57 0.00 13 1,710 51.0 Call 0.47 0.62 1.96 1.43 0 12 52.0 Call 0.39 0.58 1.00 0.51 0 128 53.0 Call 0.31 0.56 0.77 0.32 0 618 54.0 Call 0.21 0.51 0.66 0.25 0 124 55.0 Call 0.23 0.50 0.68 0.31 0 305 56.0 Call 0.22 0.47 0.63 0.28 0 82 57.0 Call 0.20 0.44 0.65 0.33 0 92 58.0 Call 0.18 0.42 0.57 0.26 0 39 59.0 Call 0.17 0.40 0.64 0.33 0 48 60.0 Call 0.26 0.39 0.26 -0.04 73 680 61.0 Call 0.14 0.38 0.42 0.13 0 109 62.0 Call 0.13 0.37 0.48 0.20 0 110 63.0 Call 0.15 0.44 0.48 0.20 0 254 64.0 Call 0.20 0.33 0.45 0.18 0 66 65.0 Call 0.20 0.38 0.22 -0.05 31 2,675 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.51 0.66 0.40 -0.19 0 29 14.0 Put 0.62 0.85 0.75 0.01 43 12 15.0 Put 0.87 1.05 0.92 -0.04 11 238 16.0 Put 1.06 1.28 1.25 0.07 98 89 17.0 Put 1.42 1.60 1.52 0.02 52 176 18.0 Put 1.67 1.93 1.86 0.05 151 110 19.0 Put 2.07 2.31 2.25 0.06 8 179 20.0 Put 2.60 2.69 2.69 0.05 462 1,222 21.0 Put 2.91 3.25 3.05 -0.05 297 709 22.0 Put 3.40 3.95 2.69 -0.90 0 105 23.0 Put 3.85 4.25 4.15 0.08 88 904 24.0 Put 4.50 5.05 4.75 0.10 17 281 25.0 Put 5.10 5.35 5.19 -0.16 22 300 26.0 Put 5.75 6.10 5.64 -0.41 1 305 27.0 Put 6.40 6.75 6.45 -0.29 7 470 28.0 Put 7.05 7.60 5.75 -1.70 0 143 29.0 Put 7.70 8.20 8.15 0.00 54 421 30.0 Put 8.60 8.85 8.85 0.00 52 847 31.0 Put 9.10 9.75 9.72 0.05 27 131 32.0 Put 10.15 10.60 10.25 -0.25 27 98 33.0 Put 10.75 11.80 11.30 -0.03 202 271 34.0 Put 11.80 12.30 11.52 -0.66 1 124 35.0 Put 12.45 13.45 13.00 -0.03 51 352 36.0 Put 13.50 14.30 13.50 -0.38 3 196 37.0 Put 14.30 15.15 14.25 -0.50 4 370 38.0 Put 15.05 15.90 15.54 -0.08 9 140 39.0 Put 16.10 16.75 13.95 -2.57 0 47 40.0 Put 16.90 17.85 17.25 -0.17 1 446 41.0 Put 17.90 18.70 16.15 -2.17 0 75 42.0 Put 18.60 19.90 17.24 -2.00 0 31 43.0 Put 19.45 20.75 17.25 -2.93 0 37 44.0 Put 20.40 21.95 18.85 -2.28 0 205 45.0 Put 21.30 22.65 19.17 -2.91 0 81 46.0 Put 22.25 23.50 21.00 -2.02 0 1 47.0 Put 23.20 24.55 21.40 -2.57 0 12 48.0 Put 24.15 25.50 22.20 -2.73 0 1 49.0 Put 25.10 26.45 0.00 0.00 0 0 50.0 Put 26.05 27.55 23.10 -3.74 0 601 51.0 Put 27.00 28.35 25.05 -2.75 0 110 52.0 Put 28.00 29.30 24.10 -4.66 0 50 53.0 Put 28.95 30.30 20.70 -9.02 0 1 54.0 Put 29.90 31.25 0.00 0.00 0 0 55.0 Put 30.90 32.40 25.95 -5.68 0 1 56.0 Put 31.85 33.20 0.00 0.00 0 0 57.0 Put 32.85 34.15 0.00 0.00 0 0 58.0 Put 33.80 35.10 30.45 -4.13 0 3 59.0 Put 34.80 36.10 33.00 -2.57 0 10 60.0 Put 35.75 37.10 31.37 -5.19 0 41 61.0 Put 36.75 38.05 0.00 0.00 0 0 62.0 Put 37.70 39.05 35.89 -2.65 0 5 63.0 Put 38.70 40.05 32.15 -7.38 0 9 64.0 Put 39.70 41.10 0.00 0.00 0 0 65.0 Put 40.70 42.00 38.63 -2.90 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 157 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.10 7.05 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 5.00 5.90 5.41 0.06 15 21 23.0 Call 4.40 5.35 4.80 -0.10 20 25 24.0 Call 4.15 5.00 4.60 0.03 16 11 25.0 Call 4.15 4.50 4.44 0.19 13 5 26.0 Call 3.60 4.20 3.85 -0.08 2 75 27.0 Call 3.10 3.80 3.45 -0.16 9 155 28.0 Call 3.15 3.50 3.30 0.00 1 50 29.0 Call 2.82 3.30 4.95 1.96 0 15 30.0 Call 2.61 3.10 2.66 -0.01 51 351 31.0 Call 2.28 2.97 3.15 0.70 0 20 32.0 Call 2.08 2.57 2.38 0.16 2 133 33.0 Call 1.92 2.41 2.12 0.03 67 100 34.0 Call 1.84 2.19 2.75 0.78 0 146 35.0 Call 1.62 2.02 1.85 0.01 24 241 36.0 Call 1.48 1.90 1.73 0.02 4 55 37.0 Call 1.32 1.74 1.51 -0.07 3 66 38.0 Call 1.36 1.62 1.42 -0.04 4 71 39.0 Call 1.09 1.50 1.77 0.44 0 51 40.0 Call 1.09 1.39 1.16 -0.08 1 350 41.0 Call 0.98 1.29 1.75 0.60 0 143 42.0 Call 0.93 1.25 0.96 -0.13 1 42 43.0 Call 0.94 1.14 1.54 0.51 0 67 44.0 Call 0.84 1.07 1.11 0.15 20 51 45.0 Call 0.79 1.00 1.68 0.78 0 174 46.0 Call 0.74 0.97 1.14 0.29 0 52 47.0 Call 0.69 0.89 1.03 0.24 0 54 48.0 Call 0.64 0.84 1.07 0.33 0 465 49.0 Call 0.55 0.79 1.34 0.65 0 12 50.0 Call 0.60 0.75 0.60 -0.06 3 390 51.0 Call 0.47 0.74 0.66 0.03 1 2 52.0 Call 0.49 0.68 0.56 -0.03 1 68 53.0 Call 0.50 0.64 0.52 -0.04 8 46 54.0 Call 0.44 0.61 1.03 0.50 0 14 55.0 Call 0.41 0.58 0.45 -0.04 1 281 56.0 Call 0.33 0.56 0.78 0.32 0 80 60.0 Call 0.26 0.59 0.29 -0.13 45 389 65.0 Call 0.14 0.58 0.48 0.11 0 2,685 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 2.55 2.97 2.71 -0.05 40 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 3.55 3.85 3.70 0.00 83 35 23.0 Put 4.05 4.40 4.30 0.05 1 22 24.0 Put 4.65 5.15 4.95 0.02 2 9 25.0 Put 5.25 6.20 4.85 -0.77 0 15 26.0 Put 5.90 6.30 5.00 -1.30 0 282 27.0 Put 6.50 7.10 5.52 -1.46 0 21 28.0 Put 7.50 7.70 7.55 -0.12 95 132 29.0 Put 7.95 8.45 7.30 -1.06 0 228 30.0 Put 8.75 9.05 8.80 -0.25 27 36 31.0 Put 9.50 10.00 9.39 -0.44 3 49 32.0 Put 10.25 10.60 9.45 -1.15 0 150 33.0 Put 11.10 12.15 10.09 -1.38 0 90 34.0 Put 11.90 12.90 12.01 -0.33 10 104 35.0 Put 12.75 13.75 10.75 -2.47 0 34 36.0 Put 13.55 14.60 10.64 -3.45 0 15 37.0 Put 14.45 15.35 12.35 -2.61 0 310 38.0 Put 15.25 16.00 13.94 -1.90 0 27 39.0 Put 16.20 16.90 14.81 -1.90 0 30 40.0 Put 17.05 17.85 17.70 0.08 6 17 41.0 Put 17.05 18.95 15.95 -2.58 0 20 42.0 Put 18.85 19.90 0.00 0.00 0 0 43.0 Put 19.75 20.95 12.80 -7.60 0 2 44.0 Put 19.85 21.80 17.75 -3.59 0 3 45.0 Put 21.45 22.85 20.20 -2.08 0 6 46.0 Put 21.35 23.90 0.00 0.00 0 0 47.0 Put 22.45 24.65 0.00 0.00 0 0 48.0 Put 23.40 25.65 20.85 -4.26 0 1 49.0 Put 24.20 26.90 0.00 0.00 0 0 50.0 Put 25.25 27.50 18.55 -8.48 0 2 51.0 Put 26.05 28.45 0.00 0.00 0 0 52.0 Put 27.25 29.45 0.00 0.00 0 0 53.0 Put 28.20 30.40 0.00 0.00 0 0 54.0 Put 29.20 31.70 0.00 0.00 0 0 55.0 Put 30.15 32.30 26.90 -4.96 0 2 56.0 Put 31.15 33.75 27.80 -5.02 0 622 60.0 Put 34.90 37.60 29.20 -7.58 0 18 65.0 Put 39.80 42.50 32.20 -9.52 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 235 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 14.0 Call 10.80 11.40 0.00 0.00 0 0 15.0 Call 9.80 11.00 0.00 0.00 0 0 16.0 Call 9.20 10.35 0.00 0.00 0 0 17.0 Call 8.95 9.30 0.00 0.00 0 0 18.0 Call 8.35 8.70 0.00 0.00 0 0 19.0 Call 7.85 8.15 0.00 0.00 0 0 20.0 Call 7.30 7.65 0.00 0.00 0 0 21.0 Call 6.85 7.15 0.00 0.00 0 0 22.0 Call 6.35 6.75 6.35 -0.17 1 0 23.0 Call 6.00 6.30 0.00 0.00 0 0 24.0 Call 5.55 5.95 5.25 -0.52 4 0 25.0 Call 5.20 5.60 5.15 -0.27 2 0 26.0 Call 4.75 5.55 4.97 -0.10 1 0 27.0 Call 4.45 4.95 4.65 -0.07 5 5 28.0 Call 4.25 4.65 4.31 -0.13 1 0 29.0 Call 3.85 4.40 0.00 0.00 0 0 30.0 Call 3.65 4.15 3.85 -0.06 6 0 31.0 Call 3.40 4.15 3.45 -0.22 1 0 32.0 Call 3.20 3.60 3.30 -0.13 14 0 33.0 Call 3.05 3.35 3.10 -0.11 10 0 34.0 Call 2.86 3.25 0.00 0.00 0 0 35.0 Call 2.58 3.10 2.76 -0.11 1 0 36.0 Call 2.53 2.92 2.61 -0.09 1 0 37.0 Call 2.28 2.78 0.00 0.00 0 0 38.0 Call 2.09 2.59 0.00 0.00 0 0 39.0 Call 2.02 2.47 0.00 0.00 0 0 40.0 Call 1.92 2.34 2.03 -0.10 23 0 Strike 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 14.0 Put 1.22 1.45 1.22 -0.12 13 0 15.0 Put 1.47 1.67 1.50 -0.07 1 0 16.0 Put 1.77 2.00 1.82 -0.07 1 0 17.0 Put 2.15 2.49 0.00 0.00 0 0 18.0 Put 2.53 2.92 0.00 0.00 0 0 19.0 Put 2.91 3.40 0.00 0.00 0 0 20.0 Put 3.50 3.90 3.70 0.02 55 0 21.0 Put 3.95 4.40 0.00 0.00 0 0 22.0 Put 4.55 4.90 0.00 0.00 0 0 23.0 Put 5.15 5.60 5.14 -0.22 1 1 24.0 Put 5.70 6.30 0.00 0.00 0 0 25.0 Put 6.35 6.80 6.30 -0.33 4 5 26.0 Put 7.00 7.60 0.00 0.00 0 0 27.0 Put 7.70 8.05 0.00 0.00 0 0 28.0 Put 8.30 8.80 0.00 0.00 0 0 29.0 Put 9.05 9.50 0.00 0.00 0 0 30.0 Put 9.80 10.30 8.10 -2.02 0 1 31.0 Put 10.55 11.05 11.00 0.12 15 0 32.0 Put 11.40 11.80 11.75 0.11 1 0 33.0 Put 12.10 12.55 12.55 0.13 1 0 34.0 Put 12.95 13.35 13.45 0.20 10 0 35.0 Put 13.70 14.20 14.25 0.18 95 0 36.0 Put 14.65 15.00 15.10 0.20 22 0 37.0 Put 15.40 15.90 0.00 0.00 0 0 38.0 Put 16.15 16.70 16.30 -0.26 1 0 39.0 Put 17.15 17.55 17.15 -0.29 3 0 40.0 Put 18.05 18.60 18.10 -0.23 10 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 249 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.05 8.25 7.80 0.35 1 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 6.40 6.90 8.75 2.22 0 29 23.0 Call 5.85 6.45 6.20 0.03 1 43 24.0 Call 5.60 6.10 5.75 -0.06 4 73 25.0 Call 5.05 5.70 5.60 0.15 1 167 26.0 Call 4.80 5.65 6.45 1.36 0 51 27.0 Call 4.10 5.00 4.75 0.02 16 52 28.0 Call 3.90 4.75 6.06 1.60 0 9 29.0 Call 4.00 4.45 5.90 1.72 0 49 30.0 Call 3.70 4.20 5.60 1.70 0 134 31.0 Call 3.05 3.95 4.40 0.78 0 23 32.0 Call 3.20 3.75 3.52 0.07 5 23 33.0 Call 3.05 3.50 3.30 0.02 2 198 34.0 Call 2.80 3.40 4.60 1.49 0 55 35.0 Call 2.65 3.20 2.90 -0.06 3 71 36.0 Call 2.61 3.05 3.25 0.43 0 11 37.0 Call 2.47 3.05 3.15 0.47 0 43 38.0 Call 2.31 2.85 2.44 -0.09 1 36 39.0 Call 2.00 2.58 3.60 1.21 0 38 40.0 Call 2.05 2.45 2.13 -0.12 3 84 41.0 Call 1.90 2.33 2.00 -0.11 1 553 42.0 Call 1.80 2.20 3.12 1.14 0 48 43.0 Call 1.62 2.10 2.00 0.16 1 164 44.0 Call 1.26 1.97 1.76 0.05 56 92 45.0 Call 1.40 1.88 2.33 0.72 0 129 46.0 Call 1.31 1.70 4.00 2.49 0 4 47.0 Call 1.19 1.62 2.92 1.50 0 31 48.0 Call 1.13 1.55 2.13 0.76 0 5 49.0 Call 1.14 1.49 7.80 6.49 0 4 50.0 Call 1.11 1.43 1.85 0.60 0 115 51.0 Call 1.04 1.48 1.71 0.52 0 62 52.0 Call 0.72 1.31 1.97 0.84 0 70 53.0 Call 0.91 1.30 2.69 1.61 0 23 54.0 Call 0.84 1.22 0.00 0.00 0 0 55.0 Call 0.70 1.16 1.40 0.44 0 27 56.0 Call 0.67 1.07 1.00 0.10 6 152 60.0 Call 0.56 1.01 0.79 0.04 5 41 65.0 Call 0.14 0.89 0.85 0.29 0 2,379 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 3.55 4.00 3.73 -0.05 4 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 4.70 5.00 4.10 -0.76 0 102 23.0 Put 5.25 5.70 4.90 -0.60 0 29 24.0 Put 5.90 6.40 5.85 -0.29 1 45 25.0 Put 6.50 7.00 6.65 -0.14 3 41 26.0 Put 7.20 7.55 6.55 -0.88 0 11 27.0 Put 7.70 8.30 6.30 -1.77 0 1 28.0 Put 8.10 9.05 7.05 -1.75 0 178 29.0 Put 9.20 9.90 9.44 -0.08 1 11 30.0 Put 9.95 10.55 10.07 -0.17 5 170 31.0 Put 10.70 11.35 8.55 -2.41 0 31 32.0 Put 11.45 11.95 10.27 -1.52 0 233 33.0 Put 12.25 12.95 10.94 -1.68 0 123 34.0 Put 13.10 14.20 11.81 -1.64 0 20 35.0 Put 13.90 14.50 12.90 -1.40 0 64 36.0 Put 14.65 15.55 11.94 -3.21 0 10 37.0 Put 15.40 16.65 15.84 -0.17 1 16 38.0 Put 16.40 17.55 14.77 -2.09 0 23 39.0 Put 17.25 18.05 17.72 0.01 5 20 40.0 Put 18.15 18.95 17.05 -1.52 0 112 41.0 Put 19.00 20.25 17.05 -2.39 0 4 42.0 Put 19.85 20.50 19.20 -1.10 0 221 43.0 Put 20.75 21.95 20.65 -0.51 1 20 44.0 Put 21.60 22.65 19.65 -2.37 0 1 45.0 Put 22.45 24.00 22.70 -0.23 1 38 46.0 Put 23.35 24.55 21.40 -2.43 0 23 47.0 Put 24.15 25.05 22.25 -2.48 0 7 48.0 Put 25.15 26.05 23.05 -2.62 0 1 49.0 Put 24.90 26.90 0.00 0.00 0 0 50.0 Put 26.45 28.15 25.10 -2.45 0 1,169 51.0 Put 27.10 29.05 0.00 0.00 0 0 52.0 Put 27.65 30.00 26.60 -2.83 0 2 53.0 Put 29.75 31.45 0.00 0.00 0 0 54.0 Put 30.40 32.05 29.50 -1.81 0 7 55.0 Put 31.35 33.10 29.55 -2.70 0 28 56.0 Put 32.25 33.90 29.35 -3.84 0 1 60.0 Put 35.45 38.05 34.50 -2.53 0 609 65.0 Put 40.20 42.90 38.50 -3.33 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 340 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.25 9.05 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 7.15 7.80 0.00 0.00 0 0 23.0 Call 6.75 7.60 8.15 1.05 0 4 24.0 Call 6.40 7.00 6.80 0.10 2 2 25.0 Call 6.00 6.75 7.95 1.58 0 16 26.0 Call 5.75 6.35 7.59 1.54 0 27 27.0 Call 5.40 6.05 7.20 1.47 0 19 28.0 Call 5.10 5.75 5.35 -0.08 1 17 29.0 Call 4.85 5.45 4.91 -0.25 4 6 30.0 Call 4.55 5.35 5.00 0.06 8 39 31.0 Call 4.40 5.05 6.15 1.44 0 3 32.0 Call 4.15 4.75 5.45 0.97 0 5 33.0 Call 3.95 4.70 6.20 1.94 0 2 34.0 Call 3.70 4.30 0.00 0.00 0 0 35.0 Call 3.30 4.40 5.16 1.32 0 172 36.0 Call 3.30 4.00 4.90 1.25 0 2 37.0 Call 3.10 4.00 3.20 -0.26 1 8 38.0 Call 2.90 3.55 3.45 0.18 12 100 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 4.25 5.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 5.55 6.40 5.70 -0.14 20 37 23.0 Put 5.50 6.95 5.90 -0.50 0 1 24.0 Put 6.55 7.35 6.85 -0.15 4 3 25.0 Put 7.15 8.30 7.05 -0.62 0 3 26.0 Put 7.85 9.00 7.10 -1.25 0 1 27.0 Put 8.80 9.55 8.55 -0.47 7 23 28.0 Put 9.50 10.40 8.20 -1.52 0 2 29.0 Put 10.20 10.85 10.50 0.04 1 11 30.0 Put 11.00 11.60 10.45 -0.78 0 4 31.0 Put 11.75 12.35 0.00 0.00 0 0 32.0 Put 12.55 13.30 11.92 -0.85 0 1 33.0 Put 13.30 14.25 0.00 0.00 0 0 34.0 Put 14.05 14.70 14.25 -0.06 6 0 35.0 Put 14.85 15.70 15.10 -0.02 100 25 36.0 Put 15.70 16.45 15.70 -0.22 100 40 37.0 Put 16.50 17.95 16.75 0.02 100 46 38.0 Put 16.70 18.15 18.15 0.62 1 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 361 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.90 12.75 12.10 -0.14 23 21 14.0 Call 11.00 12.45 0.00 0.00 0 0 15.0 Call 10.40 11.60 10.91 -0.07 21 16 16.0 Call 9.90 10.90 13.00 2.63 0 73 17.0 Call 9.30 10.20 12.00 2.17 0 21 18.0 Call 8.70 9.55 9.24 -0.04 10 135 19.0 Call 8.55 9.10 10.85 2.07 0 54 20.0 Call 7.85 8.90 8.10 -0.18 29 510 21.0 Call 7.50 8.45 10.00 2.22 0 101 22.0 Call 7.15 8.05 7.50 0.07 2 46 23.0 Call 6.55 7.40 6.79 -0.29 22 56 24.0 Call 6.45 7.10 6.56 -0.18 128 17 25.0 Call 6.10 6.70 6.23 -0.16 50 467 26.0 Call 5.50 6.35 6.05 0.00 4 201 27.0 Call 5.55 6.15 5.70 -0.10 7 166 28.0 Call 5.25 5.80 5.41 -0.14 125 449 29.0 Call 4.75 5.55 6.65 1.35 0 9 30.0 Call 4.95 5.30 4.85 -0.22 55 1,624 31.0 Call 4.50 5.15 6.10 1.27 0 422 32.0 Call 4.35 4.85 4.55 -0.05 23 191 33.0 Call 3.95 4.70 5.63 1.27 0 86 34.0 Call 3.65 4.65 4.05 -0.11 1 51 35.0 Call 3.75 4.25 3.81 -0.18 113 496 36.0 Call 3.55 4.10 5.40 1.57 0 126 37.0 Call 3.35 4.00 4.40 0.73 0 85 38.0 Call 3.15 3.80 3.40 -0.12 6 135 39.0 Call 3.10 3.75 4.85 1.48 0 101 40.0 Call 3.05 3.45 3.09 -0.13 76 1,208 41.0 Call 2.83 3.25 3.50 0.42 3 172 42.0 Call 2.62 3.30 2.86 -0.11 4 208 43.0 Call 2.48 3.05 2.71 -0.15 22 561 44.0 Call 2.60 3.00 2.72 -0.03 89 2,211 45.0 Call 2.50 2.88 2.56 -0.08 14 3,457 46.0 Call 2.29 2.71 2.36 -0.17 40 24 47.0 Call 2.19 2.58 2.38 -0.04 4 45 48.0 Call 1.97 2.53 3.00 0.69 0 502 49.0 Call 1.89 3.05 2.66 0.46 0 28 50.0 Call 1.83 2.38 2.05 -0.04 20 1,006 51.0 Call 1.68 2.18 1.98 0.00 1 113 52.0 Call 1.39 2.21 2.30 0.39 0 6 53.0 Call 1.67 2.04 2.45 0.60 0 23 54.0 Call 1.59 2.09 1.75 -0.04 103 63 55.0 Call 1.45 1.97 1.68 -0.05 10 204 56.0 Call 1.47 1.93 4.75 3.08 0 11 57.0 Call 1.34 1.88 2.10 0.49 0 3 58.0 Call 1.26 1.75 1.59 0.05 2 84 59.0 Call 0.64 1.73 2.03 0.55 0 10 60.0 Call 1.35 1.61 1.52 0.09 13 1,736 61.0 Call 0.88 1.64 3.68 2.31 0 4 62.0 Call 1.04 1.67 1.80 0.48 0 8 63.0 Call 0.79 1.61 1.71 0.45 0 143 64.0 Call 1.05 1.48 1.71 0.49 0 51 65.0 Call 1.10 1.44 1.31 0.14 16 3,439 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 1.50 1.80 1.50 -0.15 20 526 14.0 Put 1.81 2.22 1.84 -0.19 0 16 15.0 Put 2.28 2.60 1.95 -0.48 0 310 16.0 Put 2.66 2.98 3.10 0.27 56 995 17.0 Put 3.00 3.65 3.25 -0.04 2 8 18.0 Put 3.35 4.10 3.04 -0.72 0 49 19.0 Put 3.90 4.60 4.15 -0.11 2 214 20.0 Put 4.60 5.00 4.80 0.03 411 990 21.0 Put 4.80 5.55 5.33 0.06 33 848 22.0 Put 5.70 6.20 6.16 0.23 42 325 23.0 Put 6.30 6.80 6.56 -0.02 10 13 24.0 Put 7.05 7.50 7.05 -0.19 16 86 25.0 Put 7.20 8.60 8.00 0.11 11 212 26.0 Put 8.05 8.85 7.55 -1.00 0 40 27.0 Put 9.00 9.50 8.14 -1.16 0 152 28.0 Put 9.60 10.70 10.10 0.05 6 168 29.0 Put 10.35 11.10 9.45 -1.35 0 40 30.0 Put 11.10 11.80 11.54 -0.02 17 516 31.0 Put 11.90 12.55 10.84 -1.48 0 97 32.0 Put 12.65 13.35 11.80 -1.29 0 120 33.0 Put 13.40 14.05 13.45 -0.40 2 21 34.0 Put 14.30 15.45 13.41 -1.23 0 21 35.0 Put 14.70 16.20 15.60 0.12 20 169 36.0 Put 15.85 16.50 13.60 -2.71 0 31 37.0 Put 16.25 18.00 15.43 -1.72 0 18 38.0 Put 17.35 18.15 15.93 -2.06 0 841 39.0 Put 18.00 19.65 17.35 -1.49 0 12 40.0 Put 19.05 19.85 19.50 -0.19 5 295 41.0 Put 20.00 21.05 20.45 -0.09 1 25 42.0 Put 20.65 22.00 15.90 -5.53 0 104 43.0 Put 21.45 22.80 21.50 -0.81 0 8 44.0 Put 22.65 23.70 22.10 -1.10 0 155 45.0 Put 23.35 24.55 23.20 -0.88 0 235 46.0 Put 24.30 25.15 22.97 -2.00 0 3 47.0 Put 24.80 26.00 23.74 -2.12 0 3 48.0 Put 26.00 27.60 0.00 0.00 0 0 49.0 Put 26.85 27.80 25.10 -2.53 0 12 50.0 Put 27.90 29.20 24.98 -3.53 0 74 51.0 Put 28.95 30.15 0.00 0.00 0 0 52.0 Put 29.80 31.00 27.80 -2.53 0 36 53.0 Put 30.50 31.90 0.00 0.00 0 0 54.0 Put 31.70 32.35 32.20 0.00 200 0 55.0 Put 32.35 33.85 0.00 0.00 0 0 56.0 Put 33.20 34.25 27.30 -6.77 0 1 57.0 Put 34.35 35.60 32.40 -2.61 0 10 58.0 Put 34.30 36.45 0.00 0.00 0 0 59.0 Put 36.20 37.50 34.20 -2.67 0 5 60.0 Put 37.20 38.25 38.05 0.23 1 1,726 61.0 Put 38.40 39.05 36.95 -1.81 0 492 62.0 Put 39.10 40.35 38.05 -1.65 0 288 63.0 Put 39.75 41.30 38.80 -1.84 0 7 64.0 Put 40.90 42.30 39.90 -1.69 0 12 65.0 Put 41.65 43.60 43.40 0.86 5 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 725 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.65 12.95 12.20 -0.17 123 75 16.0 Call 11.00 12.90 12.66 0.64 4 144 17.0 Call 10.40 12.55 16.80 5.14 0 6 18.0 Call 9.65 12.85 16.45 5.14 0 5 19.0 Call 9.20 12.45 13.30 2.34 0 3 20.0 Call 10.40 11.00 10.60 -0.01 55 787 21.0 Call 9.25 10.95 10.45 0.19 6 209 22.0 Call 8.55 11.15 11.30 1.39 0 24 23.0 Call 8.70 10.85 9.01 -0.56 2 21 24.0 Call 8.35 9.85 9.20 -0.02 7 7 25.0 Call 8.05 9.65 10.30 1.42 0 1,203 26.0 Call 7.95 9.25 8.30 -0.23 4 74 27.0 Call 6.75 9.10 8.16 -0.03 2 80 28.0 Call 7.30 8.75 9.60 1.63 0 152 29.0 Call 7.10 8.45 8.50 0.74 1 316 30.0 Call 6.45 8.30 8.00 0.46 203 946 31.0 Call 6.20 8.25 6.98 -0.40 1 307 32.0 Call 6.40 7.90 8.40 1.19 0 123 33.0 Call 6.30 7.65 8.59 1.54 0 89 34.0 Call 6.00 7.95 8.00 1.12 0 52 35.0 Call 4.65 6.75 6.50 -0.22 3 380 36.0 Call 5.80 7.45 6.60 0.04 1 45 37.0 Call 5.60 7.25 6.07 -0.32 1 60 38.0 Call 5.35 6.85 6.15 -0.08 0 117 39.0 Call 4.55 7.45 5.65 -0.42 12 68 40.0 Call 5.85 6.00 5.70 -0.20 4 1,121 41.0 Call 5.15 6.50 5.18 -0.56 1 44 42.0 Call 4.75 6.30 6.35 0.77 0 275 43.0 Call 4.25 6.00 5.89 0.48 2 497 44.0 Call 4.30 5.95 6.50 1.25 0 60 45.0 Call 3.45 6.75 5.65 0.56 1 454 46.0 Call 3.15 5.75 4.89 -0.04 4 46 47.0 Call 3.00 5.55 5.03 0.27 2 20 48.0 Call 3.00 5.45 4.06 -0.54 2 22 49.0 Call 3.00 5.90 5.68 1.24 0 14 50.0 Call 3.00 5.25 5.00 0.72 9 311 51.0 Call 3.00 5.15 4.37 0.15 2 33 52.0 Call 3.00 5.05 4.26 0.06 8 11 53.0 Call 3.00 5.00 4.10 -0.07 2 7 54.0 Call 2.93 5.95 4.43 0.28 4 10 55.0 Call 3.00 5.55 4.35 0.23 10 118 56.0 Call 2.86 4.80 4.85 0.76 0 56 57.0 Call 2.84 4.70 8.00 3.93 0 4 58.0 Call 2.83 4.45 4.10 0.06 7 27 59.0 Call 2.62 4.50 4.12 0.10 5 13 60.0 Call 3.95 4.65 4.12 0.13 38 816 61.0 Call 2.72 4.55 5.59 1.62 0 9 62.0 Call 3.85 4.25 3.81 -0.13 12 109 63.0 Call 3.80 4.10 3.93 0.01 44 260 64.0 Call 2.64 4.15 3.75 -0.14 0 48 65.0 Call 3.70 3.95 3.60 -0.27 318 4,458 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.55 4.50 4.45 0.31 9 4 16.0 Put 4.00 5.50 4.75 -0.04 1 132 17.0 Put 4.55 6.15 5.20 -0.24 0 17 18.0 Put 5.10 7.25 5.40 -0.69 0 16 19.0 Put 6.60 7.05 5.85 -0.89 0 2 20.0 Put 6.65 7.90 7.59 0.20 6 144 21.0 Put 7.00 9.15 7.66 -0.38 4 121 22.0 Put 8.55 9.40 8.55 -0.14 4 13 23.0 Put 8.25 9.75 8.90 -0.44 0 17 24.0 Put 9.15 10.70 9.75 -0.23 0 8 25.0 Put 9.60 11.50 10.50 -0.13 13 1,544 26.0 Put 10.20 12.40 10.77 -0.51 0 23 27.0 Put 10.45 13.35 11.00 -0.93 0 6 28.0 Put 11.35 14.10 11.60 -1.11 0 4 29.0 Put 12.10 14.85 12.75 -0.74 0 30 30.0 Put 12.70 15.10 14.10 -0.16 0 121 31.0 Put 13.45 15.85 13.60 -1.49 0 1 32.0 Put 14.40 16.65 14.39 -1.53 0 10 33.0 Put 15.00 18.45 0.00 0.00 0 0 34.0 Put 15.80 19.55 15.90 -1.67 0 5 35.0 Put 16.80 20.20 17.00 -1.40 0 65 36.0 Put 17.55 21.10 17.33 -1.90 0 20 37.0 Put 18.35 21.70 18.50 -1.55 0 13 38.0 Put 19.05 22.55 20.00 -0.88 0 13 39.0 Put 19.95 23.30 20.60 -1.11 0 25 40.0 Put 20.60 24.40 21.00 -1.54 0 905 41.0 Put 21.50 25.10 18.80 -4.57 0 21 42.0 Put 22.35 26.10 25.05 0.86 200 271 43.0 Put 23.15 26.85 21.00 -4.02 0 19 44.0 Put 24.00 27.90 24.79 -1.06 0 40 45.0 Put 25.00 28.55 25.30 -1.38 0 11 46.0 Put 25.90 29.60 27.32 -0.19 1 0 47.0 Put 26.75 30.45 26.00 -2.34 0 9 48.0 Put 27.55 31.15 0.00 0.00 0 0 49.0 Put 28.50 32.05 0.00 0.00 0 0 50.0 Put 29.40 33.10 29.60 -1.22 0 48 51.0 Put 30.30 34.00 0.00 0.00 0 0 52.0 Put 31.20 34.65 0.00 0.00 0 0 53.0 Put 32.00 35.55 0.00 0.00 0 0 54.0 Put 32.90 36.65 0.00 0.00 0 0 55.0 Put 33.95 37.50 33.65 -1.97 0 5 56.0 Put 34.85 38.20 36.12 -0.47 1 4 57.0 Put 35.65 39.30 0.00 0.00 0 0 58.0 Put 36.70 40.15 36.59 -1.93 0 8 59.0 Put 37.60 41.00 0.00 0.00 0 0 60.0 Put 38.40 42.05 38.00 -2.45 0 385 61.0 Put 39.45 42.90 0.00 0.00 0 0 62.0 Put 40.40 43.90 40.25 -2.14 0 9 63.0 Put 41.35 44.85 41.10 -2.25 0 4 64.0 Put 42.25 45.65 0.00 0.00 0 0 65.0 Put 43.20 46.70 41.00 -4.29 0 218 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 25, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 22.78 22.82 23.48 -0.62 -2.57 800X100 0.00 0.00 18,227 Tue Jan 25 2022 4:34:17 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 28 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 6.05 6.75 0.00 0.00 0 0 18.0 Call 5.10 5.75 5.15 -1.06 36 0 19.0 Call 4.20 4.85 3.60 -1.65 124 0 20.0 Call 3.60 3.90 3.63 -0.69 741 302 21.0 Call 2.77 2.98 2.78 -0.64 2,124 3 22.0 Call 1.94 2.10 2.04 -0.54 4,775 61 23.0 Call 1.32 1.44 1.48 -0.33 3,409 135 24.0 Call 0.87 0.90 0.88 -0.33 19,557 1,295 25.0 Call 0.48 0.55 0.53 -0.22 3,813 1,000 26.0 Call 0.28 0.33 0.30 -0.14 1,024 1,313 27.0 Call 0.16 0.18 0.18 -0.06 544 2,363 27.5 Call 0.11 0.15 0.15 -0.03 534 653 28.0 Call 0.10 0.11 0.10 -0.04 229 1,260 28.5 Call 0.06 0.09 0.09 -0.01 274 767 29.0 Call 0.05 0.07 0.06 -0.02 301 1,119 29.5 Call 0.04 0.06 0.05 -0.01 42 363 30.0 Call 0.02 0.05 0.04 -0.01 209 1,311 30.5 Call 0.03 0.05 0.04 0.00 61 380 31.0 Call 0.02 0.04 0.03 -0.01 19 1,556 31.5 Call 0.01 0.04 0.02 -0.01 6 448 32.0 Call 0.02 0.03 0.03 0.00 291 630 32.5 Call 0.01 0.03 0.02 0.00 0 331 33.0 Call 0.01 0.03 0.01 -0.01 0 422 33.5 Call 0.01 0.03 0.02 0.00 0 452 34.0 Call 0.00 0.02 0.02 0.00 24 362 34.5 Call 0.00 0.03 0.02 0.01 19 256 35.0 Call 0.00 0.03 0.01 0.00 452 441 35.5 Call 0.00 0.03 0.01 0.00 7 40 36.0 Call 0.00 0.03 0.10 0.09 10 74 36.5 Call 0.00 0.03 0.02 0.02 0 28 37.0 Call 0.00 0.02 0.01 0.01 11 175 38.0 Call 0.00 0.02 0.02 0.02 1 204 39.0 Call 0.00 0.03 0.02 0.02 0 133 40.0 Call 0.00 0.03 0.03 0.03 0 171 41.0 Call 0.00 0.05 0.03 0.03 0 44 42.0 Call 0.00 0.03 0.02 0.02 1 49 43.0 Call 0.00 0.03 0.05 0.05 0 77 45.0 Call 0.00 0.01 0.01 0.01 3 213 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.05 0.08 0.07 0.00 1,518 3 18.0 Put 0.08 0.11 0.10 0.00 741 88 19.0 Put 0.13 0.16 0.14 0.00 1,788 167 20.0 Put 0.21 0.24 0.23 0.01 6,702 4,880 21.0 Put 0.36 0.38 0.36 0.05 7,490 509 22.0 Put 0.54 0.63 0.60 0.13 5,711 938 23.0 Put 0.90 0.98 0.92 0.22 2,396 1,403 24.0 Put 1.36 1.49 1.37 0.27 1,820 3,079 25.0 Put 2.01 2.14 1.98 0.34 956 2,539 26.0 Put 2.78 2.91 2.98 0.65 415 2,658 27.0 Put 3.65 3.80 3.70 0.56 195 7,107 27.5 Put 4.00 4.30 5.30 1.72 3 225 28.0 Put 4.45 4.75 5.45 1.42 25 311 28.5 Put 4.95 5.30 5.78 1.28 1 106 29.0 Put 5.45 5.90 5.80 0.82 116 222 29.5 Put 5.80 6.45 6.87 1.41 1 55 30.0 Put 6.45 6.85 7.12 1.17 39 316 30.5 Put 6.85 7.35 9.08 2.64 2 72 31.0 Put 7.30 8.25 6.69 -0.24 0 57 31.5 Put 7.80 8.45 8.40 0.97 26 34 32.0 Put 8.30 8.95 9.20 1.28 6 40 32.5 Put 8.80 9.45 8.31 -0.11 0 70 33.0 Put 9.45 9.95 10.32 1.40 23 91 33.5 Put 9.85 10.55 7.15 -2.27 0 18 34.0 Put 10.35 10.90 12.53 2.62 2 70 34.5 Put 10.80 11.40 7.25 -3.16 0 8 35.0 Put 11.35 12.00 12.34 1.43 7 66 35.5 Put 11.75 12.55 9.33 -2.07 0 18 36.0 Put 12.35 13.05 12.95 1.05 1 41 36.5 Put 12.75 13.55 12.64 0.24 0 14 37.0 Put 13.35 14.00 15.56 2.66 3 55 38.0 Put 14.25 15.00 16.46 2.56 5 45 39.0 Put 15.35 16.20 16.35 1.45 16 30 40.0 Put 16.40 17.05 19.00 3.10 1 21 41.0 Put 17.30 18.15 15.03 -1.87 0 3 42.0 Put 18.25 19.20 20.16 2.26 1 7 43.0 Put 19.25 20.05 21.95 3.05 1 8 45.0 Put 21.25 22.15 15.87 -5.03 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 6.15 6.85 4.95 -2.31 1 0 18.0 Call 5.40 6.05 0.00 0.00 0 0 19.0 Call 4.45 5.05 4.21 -1.20 2 0 20.0 Call 3.80 4.15 3.65 -0.85 619 6 21.0 Call 3.10 3.25 3.17 -0.51 275 12 22.0 Call 2.39 2.51 2.44 -0.46 2,257 14 23.0 Call 1.79 1.90 1.79 -0.40 1,496 34 24.0 Call 1.26 1.40 1.43 -0.21 2,468 10 25.0 Call 0.94 1.03 1.00 -0.22 778 59 26.0 Call 0.65 0.71 0.63 -0.19 409 62 26.5 Call 0.54 0.61 0.58 -0.09 35 29 27.0 Call 0.45 0.51 0.42 -0.14 93 2,117 27.5 Call 0.37 0.44 0.38 -0.08 21 58 28.0 Call 0.31 0.35 0.35 -0.02 60 278 28.5 Call 0.26 0.31 0.19 -0.11 22 126 29.0 Call 0.21 0.26 0.25 0.00 66 146 29.5 Call 0.18 0.22 0.12 -0.09 2 482 30.0 Call 0.15 0.18 0.15 -0.02 143 350 30.5 Call 0.12 0.16 0.11 -0.03 30 44 31.0 Call 0.11 0.14 0.10 -0.02 60 219 31.5 Call 0.09 0.12 0.09 -0.01 0 32 32.0 Call 0.08 0.10 0.08 0.00 13 121 32.5 Call 0.05 0.10 0.05 -0.01 2 387 33.0 Call 0.06 0.11 0.07 0.02 6 181 33.5 Call 0.05 0.08 0.08 0.03 0 29 34.0 Call 0.03 0.07 0.04 0.00 0 51 34.5 Call 0.02 0.07 0.03 -0.01 1 23 35.0 Call 0.02 0.06 0.03 0.00 1 129 35.5 Call 0.01 0.06 0.18 0.15 0 4 36.0 Call 0.01 0.05 0.06 0.04 0 97 36.5 Call 0.01 0.05 0.04 0.02 0 43 37.0 Call 0.00 0.05 0.04 0.02 0 20 38.0 Call 0.00 0.04 0.02 0.01 0 50 39.0 Call 0.00 0.04 0.02 0.01 0 26 40.0 Call 0.00 0.04 0.03 0.03 1 64 41.0 Call 0.00 0.05 0.03 0.03 3 83 42.0 Call 0.00 0.03 0.01 0.01 1 112 43.0 Call 0.00 0.03 0.04 0.04 0 4 45.0 Call 0.00 0.03 0.02 0.02 0 46 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.15 0.21 0.19 0.08 155 12 18.0 Put 0.21 0.28 0.26 0.08 1,869 124 19.0 Put 0.31 0.39 0.42 0.16 424 1 20.0 Put 0.46 0.54 0.50 0.14 1,815 272 21.0 Put 0.65 0.76 0.72 0.19 582 225 22.0 Put 0.98 1.05 1.02 0.27 573 257 23.0 Put 1.34 1.45 1.50 0.46 423 212 24.0 Put 1.81 1.96 1.92 0.43 659 191 25.0 Put 2.45 2.58 2.65 0.58 50 429 26.0 Put 3.15 3.30 3.26 0.58 36 288 26.5 Put 3.55 3.70 5.41 2.38 7 263 27.0 Put 3.90 4.10 4.51 1.10 50 1,095 27.5 Put 4.35 4.60 6.03 2.22 1 120 28.0 Put 4.70 5.30 5.45 1.22 6 155 28.5 Put 5.15 5.70 5.92 1.26 38 181 29.0 Put 5.60 6.15 6.55 1.44 15 89 29.5 Put 6.05 6.70 7.89 2.32 9 74 30.0 Put 6.45 7.10 7.33 1.29 15 76 30.5 Put 6.95 7.35 7.30 0.79 11 26 31.0 Put 7.50 8.00 9.89 2.90 10 22 31.5 Put 7.95 8.45 7.56 0.09 0 8 32.0 Put 8.45 9.05 9.25 1.30 2 24 32.5 Put 8.85 9.65 6.05 -2.38 0 4 33.0 Put 9.40 10.00 10.35 1.42 19 49 33.5 Put 9.90 10.50 7.59 -1.83 0 5 34.0 Put 10.35 11.15 6.85 -3.07 0 17 34.5 Put 10.80 11.65 0.00 0.00 0 0 35.0 Put 11.30 12.10 12.36 1.45 9 24 35.5 Put 11.80 12.75 14.40 2.99 3 4 36.0 Put 12.30 13.00 12.85 0.94 5 49 36.5 Put 12.80 13.75 9.52 -2.88 0 3 37.0 Put 13.30 14.25 10.86 -2.04 0 2 38.0 Put 14.30 15.25 12.30 -1.60 0 2 39.0 Put 15.30 16.25 14.82 -0.08 0 13 40.0 Put 16.05 17.25 18.50 2.60 1 30 41.0 Put 17.25 18.10 0.00 0.00 0 0 42.0 Put 18.15 19.15 15.52 -2.38 0 3 43.0 Put 19.30 20.25 16.10 -2.80 0 1 45.0 Put 21.30 22.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 6.30 7.00 6.14 0.00 49 0 18.0 Call 5.55 6.05 0.00 0.00 0 0 19.0 Call 4.65 5.20 0.00 0.00 0 0 20.0 Call 4.05 4.25 3.04 -1.59 19 1 21.0 Call 3.35 3.50 3.00 -0.84 35 0 22.0 Call 2.70 2.82 2.30 -0.81 121 0 23.0 Call 2.11 2.23 2.26 -0.23 534 1 24.0 Call 1.62 1.75 1.52 -0.46 93 2 25.0 Call 1.26 1.37 0.91 -0.60 47 44 25.5 Call 1.08 1.19 0.90 -0.40 27 14 26.0 Call 0.92 1.06 0.85 -0.28 64 137 26.5 Call 0.82 0.92 0.64 -0.33 7 48 27.0 Call 0.70 0.79 0.61 -0.22 66 97 27.5 Call 0.58 0.69 0.65 -0.05 34 88 28.0 Call 0.52 0.61 0.31 -0.29 66 75 28.5 Call 0.44 0.53 0.40 -0.12 18 50 29.0 Call 0.39 0.46 0.35 -0.08 20 113 29.5 Call 0.32 0.41 0.30 -0.07 1 15 30.0 Call 0.28 0.35 0.27 -0.05 34 198 30.5 Call 0.25 0.29 0.24 -0.03 0 52 31.0 Call 0.20 0.27 0.13 -0.10 10 91 31.5 Call 0.17 0.23 0.14 -0.06 0 12 32.0 Call 0.15 0.20 0.14 -0.03 22 367 32.5 Call 0.13 0.19 0.12 -0.03 9 27 33.0 Call 0.12 0.16 0.13 0.00 17 80 33.5 Call 0.10 0.14 0.06 -0.06 2 9 34.0 Call 0.09 0.13 0.05 -0.05 1 1,063 34.5 Call 0.08 0.12 0.07 -0.02 21 20 35.0 Call 0.07 0.11 0.04 -0.04 15 630 35.5 Call 0.04 0.10 0.28 0.21 0 9 36.0 Call 0.05 0.09 0.11 0.05 0 31 37.0 Call 0.05 0.07 0.05 0.00 1 89 38.0 Call 0.02 0.07 0.14 0.09 0 3 39.0 Call 0.03 0.06 0.06 0.02 0 20 40.0 Call 0.00 0.05 0.03 -0.01 1 54 41.0 Call 0.02 0.05 0.03 -0.01 0 6 42.0 Call 0.01 0.05 0.04 0.00 0 21 43.0 Call 0.01 0.04 0.10 0.06 0 32 45.0 Call 0.01 0.04 0.04 0.01 0 96 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 0.22 0.32 0.42 0.00 18 0 18.0 Put 0.34 0.42 0.45 0.00 101 0 19.0 Put 0.47 0.57 0.72 0.00 12 0 20.0 Put 0.67 0.77 0.73 0.20 479 6,406 21.0 Put 0.92 1.01 1.00 0.26 124 189 22.0 Put 1.24 1.36 1.42 0.41 45 33 23.0 Put 1.66 1.78 1.71 0.32 121 67 24.0 Put 2.14 2.31 2.41 0.54 395 111 25.0 Put 2.76 2.94 3.22 0.82 15 315 25.5 Put 3.10 3.25 3.20 0.50 11 110 26.0 Put 3.45 3.60 4.85 1.82 6 72 26.5 Put 3.70 4.00 5.60 2.24 5 117 27.0 Put 4.20 4.35 5.13 1.40 20 77 27.5 Put 4.60 4.80 4.01 -0.09 0 69 28.0 Put 5.00 5.20 6.54 2.04 29 79 28.5 Put 5.45 5.70 7.65 2.74 1 8 29.0 Put 5.75 6.40 7.35 2.02 67 24 29.5 Put 6.20 6.65 8.40 2.63 3 4 30.0 Put 6.65 7.05 6.25 0.03 0 26 30.5 Put 7.20 7.60 4.98 -1.69 0 7 31.0 Put 7.60 8.35 6.95 -0.18 0 15 31.5 Put 8.00 8.85 5.50 -2.10 0 4 32.0 Put 8.55 9.15 5.99 -2.08 0 3 32.5 Put 8.95 9.70 5.56 -2.99 0 18 33.0 Put 9.50 10.10 11.47 2.44 10 29 33.5 Put 9.95 10.60 12.49 2.98 1 5 34.0 Put 10.45 11.20 12.58 2.58 2 32 34.5 Put 10.90 11.80 8.81 -1.68 0 0 35.0 Put 11.35 12.10 9.06 -1.92 0 11 35.5 Put 11.90 12.70 11.67 0.20 0 1 36.0 Put 12.35 13.15 8.47 -3.49 0 1 37.0 Put 13.35 14.20 16.00 3.05 7 8 38.0 Put 14.30 15.20 0.00 0.00 0 0 39.0 Put 15.30 16.15 12.50 -2.44 0 1 40.0 Put 16.35 17.10 0.00 0.00 0 0 41.0 Put 17.30 18.20 12.43 -4.51 0 1 42.0 Put 18.30 19.30 0.00 0.00 0 0 43.0 Put 19.30 20.20 0.00 0.00 0 0 45.0 Put 21.30 22.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 24 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.25 10.80 8.10 -3.11 201 0 14.0 Call 9.30 10.00 0.00 0.00 0 0 15.0 Call 8.15 8.90 7.29 -1.98 1 21 16.0 Call 7.40 7.95 10.35 2.03 0 1 17.0 Call 6.75 7.00 7.10 -0.29 0 31 18.0 Call 5.70 6.10 5.29 -1.20 246 4 19.0 Call 4.90 5.35 4.50 -1.12 91 0 20.0 Call 4.25 4.45 4.40 -0.39 372 66 21.0 Call 3.60 3.75 3.50 -0.54 432 13 22.0 Call 2.95 3.10 3.07 -0.28 694 51 23.0 Call 2.38 2.53 2.51 -0.21 1,344 50 24.0 Call 1.87 2.05 1.99 -0.24 1,109 134 25.0 Call 1.55 1.65 1.60 -0.18 14,400 415 26.0 Call 1.19 1.32 1.15 -0.25 1,631 552 26.5 Call 1.07 1.19 0.97 0.00 227 0 27.0 Call 0.93 1.05 0.95 -0.12 886 2,386 27.5 Call 0.82 0.92 0.52 0.00 7 0 28.0 Call 0.73 0.82 0.66 -0.17 637 1,744 28.5 Call 0.64 0.72 0.62 0.00 49 0 29.0 Call 0.56 0.64 0.62 -0.02 1,722 11,257 29.5 Call 0.49 0.57 0.48 0.00 67 0 30.0 Call 0.43 0.51 0.49 0.01 825 1,854 30.5 Call 0.40 0.45 0.37 0.00 6 0 31.0 Call 0.34 0.42 0.32 -0.06 88 511 32.0 Call 0.28 0.33 0.28 -0.01 258 1,375 33.0 Call 0.22 0.28 0.22 0.00 428 871 34.0 Call 0.18 0.23 0.20 0.01 50 912 35.0 Call 0.15 0.19 0.16 0.01 152 829 36.0 Call 0.12 0.16 0.10 -0.02 25 433 37.0 Call 0.10 0.14 0.13 0.03 19 305 38.0 Call 0.10 0.13 0.06 -0.02 19 568 39.0 Call 0.09 0.12 0.10 0.03 10 171 40.0 Call 0.08 0.11 0.08 0.02 54 1,339 41.0 Call 0.07 0.10 0.03 -0.02 11 185 42.0 Call 0.04 0.09 0.04 -0.01 2 157 43.0 Call 0.06 0.09 0.03 -0.01 1 70 44.0 Call 0.03 0.08 0.06 0.02 15 62 45.0 Call 0.02 0.07 0.04 0.01 2 25 46.0 Call 0.02 0.07 0.06 0.03 0 99 47.0 Call 0.02 0.07 0.05 0.02 45 318 48.0 Call 0.04 0.07 0.02 -0.01 0 253 49.0 Call 0.00 0.06 0.04 0.01 100 379 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.10 0.13 0.11 0.01 3,035 240 14.0 Put 0.15 0.18 0.19 0.06 304 669 15.0 Put 0.19 0.23 0.22 0.06 2,599 115 16.0 Put 0.25 0.32 0.30 0.09 510 210 17.0 Put 0.34 0.40 0.41 0.14 2,170 279 18.0 Put 0.46 0.54 0.51 0.13 654 118 19.0 Put 0.68 0.73 0.72 0.21 2,547 10,528 20.0 Put 0.86 0.95 0.90 0.22 2,488 1,785 21.0 Put 1.14 1.22 1.22 0.29 942 10,240 22.0 Put 1.48 1.61 1.56 0.32 1,115 2,341 23.0 Put 1.95 2.07 2.01 0.40 635 484 24.0 Put 2.44 2.62 2.48 0.37 611 974 25.0 Put 3.00 3.25 3.35 0.68 342 1,158 26.0 Put 3.75 3.95 3.80 0.51 628 4,912 26.5 Put 4.05 4.30 4.65 0.00 32 0 27.0 Put 4.50 4.65 4.90 0.94 177 1,097 27.5 Put 4.85 5.05 5.91 0.00 2 0 28.0 Put 5.25 5.40 5.30 0.59 32 548 28.5 Put 5.65 5.85 6.28 0.00 13 0 29.0 Put 6.10 6.25 6.80 1.27 26 551 29.5 Put 6.45 6.80 8.11 0.00 2 0 30.0 Put 6.90 7.15 7.62 1.25 31 348 30.5 Put 7.25 7.70 0.00 0.00 0 0 31.0 Put 7.75 8.25 8.40 1.13 65 884 32.0 Put 8.65 9.25 10.73 2.55 2 129 33.0 Put 9.60 10.25 11.55 2.44 8 112 34.0 Put 10.55 11.15 12.95 2.88 1 71 35.0 Put 11.50 12.10 12.85 1.82 8 173 36.0 Put 12.50 13.05 14.80 2.79 1 132 37.0 Put 13.40 14.15 14.70 1.71 1 144 38.0 Put 14.45 15.10 16.75 2.78 4 58 39.0 Put 15.40 16.20 17.75 2.79 11 17 40.0 Put 16.35 17.05 18.75 2.80 21 157 41.0 Put 17.35 18.10 17.05 0.11 0 20 42.0 Put 18.40 19.05 20.52 2.58 11 19 43.0 Put 19.45 19.85 21.50 2.57 2 21 44.0 Put 20.40 21.15 19.90 -0.03 0 4 45.0 Put 21.45 22.05 18.77 -2.15 0 25 46.0 Put 22.40 23.10 0.00 0.00 0 0 47.0 Put 23.35 24.20 0.00 0.00 0 0 48.0 Put 24.40 25.00 0.00 0.00 0 0 49.0 Put 25.30 26.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 4.25 4.80 3.40 -1.50 1 11 21.0 Call 3.75 3.95 2.24 -1.95 2 0 22.0 Call 3.15 3.35 3.20 -0.34 70 0 23.0 Call 2.56 2.75 2.36 -0.55 40 0 24.0 Call 2.11 2.28 2.20 -0.17 46 2 24.5 Call 1.87 2.08 1.65 -0.50 11 11 25.0 Call 1.75 1.89 1.50 -0.43 49 10 25.5 Call 1.51 1.71 0.97 -0.74 7 3 26.0 Call 1.39 1.55 1.19 -0.36 26 130 26.5 Call 1.26 1.40 1.34 -0.04 0 313 27.0 Call 1.09 1.27 0.57 -0.67 7 315 27.5 Call 1.00 1.15 0.95 -0.17 15 359 28.0 Call 0.91 1.00 0.78 -0.23 32 148 28.5 Call 0.82 0.91 0.75 -0.15 6 146 29.0 Call 0.73 0.82 0.45 -0.34 15 165 29.5 Call 0.65 0.74 0.47 -0.25 1 2 30.0 Call 0.58 0.68 0.60 -0.06 11 137 30.5 Call 0.52 0.62 0.48 -0.12 0 14 31.0 Call 0.47 0.57 0.36 -0.18 22 92 31.5 Call 0.42 0.52 0.24 -0.25 1 12 32.0 Call 0.38 0.48 0.22 -0.22 20 69 32.5 Call 0.34 0.44 0.34 -0.05 0 12 33.0 Call 0.31 0.40 0.31 -0.04 2 71 33.5 Call 0.28 0.36 0.57 0.25 0 21 34.0 Call 0.23 0.36 0.19 -0.10 2 23 35.0 Call 0.19 0.29 0.20 -0.02 38 116 36.0 Call 0.15 0.26 0.11 -0.08 1 6 37.0 Call 0.08 0.22 0.13 -0.03 0 46 40.0 Call 0.04 0.14 0.10 0.02 4 49 Strike 20.00 21.00 22.00 23.00 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 1.04 1.25 1.20 0.38 793 1,221 21.0 Put 1.30 1.46 1.61 0.50 147 221 22.0 Put 1.76 1.84 1.85 0.39 73 35 23.0 Put 2.19 2.29 2.58 0.75 18 122 24.0 Put 2.62 2.84 3.34 1.05 84 570 24.5 Put 2.92 3.20 3.31 0.74 11 309 25.0 Put 3.25 3.45 3.80 0.95 100 412 25.5 Put 3.55 3.90 5.15 2.02 1 247 26.0 Put 3.90 4.10 4.85 1.38 70 239 26.5 Put 4.25 4.60 4.85 1.05 26 31 27.0 Put 4.60 4.85 5.38 1.23 4 49 27.5 Put 4.95 5.30 2.63 -1.91 0 14 28.0 Put 5.40 5.70 6.03 1.10 73 19 28.5 Put 5.80 6.10 5.45 0.13 0 25 29.0 Put 6.20 6.50 5.31 -0.40 0 3 29.5 Put 6.65 6.90 4.12 -2.01 0 8 30.0 Put 7.05 7.35 8.50 1.92 5 6 30.5 Put 7.35 7.85 5.85 -1.17 0 2 31.0 Put 7.85 8.35 9.55 2.09 1 3 31.5 Put 8.30 8.85 0.00 0.00 0 0 32.0 Put 8.70 9.35 10.42 2.07 1 2 32.5 Put 9.20 9.85 0.00 0.00 0 0 33.0 Put 9.60 10.35 11.00 1.73 17 6 33.5 Put 10.10 10.85 9.66 -0.08 0 11 34.0 Put 10.65 11.40 10.09 -0.11 0 0 35.0 Put 11.45 12.40 14.08 2.94 1 3 36.0 Put 12.45 13.45 0.00 0.00 0 0 37.0 Put 13.30 14.35 10.52 -2.56 0 1 40.0 Put 16.35 17.30 18.50 2.50 1 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 4.45 4.90 4.05 -1.01 2 0 21.0 Call 3.90 4.15 2.72 -1.64 1 0 22.0 Call 3.30 3.55 2.27 -1.43 4 0 22.5 Call 3.00 3.25 2.80 -0.62 21 0 23.0 Call 2.81 2.98 0.00 0.00 0 0 23.5 Call 2.59 2.75 2.25 -0.61 8 0 24.0 Call 2.34 2.52 1.99 -0.59 1 5 24.5 Call 2.11 2.32 2.30 -0.08 0 0 25.0 Call 1.97 2.13 1.66 -0.52 35 0 25.5 Call 1.79 1.95 1.26 -0.72 5 0 26.0 Call 1.63 1.79 1.70 -0.08 20 14 26.5 Call 1.39 1.65 2.48 0.85 0 2 27.0 Call 1.30 1.49 1.18 -0.32 3 20 27.5 Call 1.21 1.37 1.15 -0.22 5 23 28.0 Call 1.06 1.24 1.01 -0.23 110 9 28.5 Call 0.97 1.16 0.48 -0.63 1 10 29.0 Call 0.91 1.01 0.50 -0.50 101 31 29.5 Call 0.82 0.93 0.79 -0.09 0 11 30.0 Call 0.74 0.85 0.46 -0.34 19 31 30.5 Call 0.68 0.78 0.00 0.00 0 0 31.0 Call 0.62 0.72 0.39 -0.26 1 1 31.5 Call 0.56 0.66 0.00 0.00 0 0 32.0 Call 0.50 0.61 0.47 -0.09 0 3 32.5 Call 0.46 0.57 0.32 -0.19 20 23 33.0 Call 0.42 0.53 0.38 -0.08 0 15 33.5 Call 0.38 0.50 0.00 0.00 0 0 34.0 Call 0.35 0.46 0.30 -0.06 0 1 35.0 Call 0.30 0.38 0.27 -0.04 49 34 36.0 Call 0.24 0.34 0.18 -0.08 9 6 37.0 Call 0.21 0.31 0.22 -0.02 50 0 40.0 Call 0.11 0.22 0.18 0.01 51 15 Strike 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 1.13 1.40 1.50 0.52 643 5 21.0 Put 1.48 1.64 1.63 0.36 24 3 22.0 Put 1.87 2.09 2.77 1.15 5 23 22.5 Put 2.11 2.29 2.60 0.76 5 38 23.0 Put 2.31 2.62 2.83 0.78 9 29 23.5 Put 2.57 2.80 3.70 1.43 3 1 24.0 Put 2.85 3.10 3.10 0.60 6 6 24.5 Put 3.15 3.40 4.43 1.63 2 0 25.0 Put 3.50 3.70 3.52 0.42 18 17 25.5 Put 3.75 4.00 2.05 -1.35 0 1 26.0 Put 4.10 4.35 5.51 1.81 4 201 26.5 Put 4.45 4.75 2.37 -1.68 0 1 27.0 Put 4.85 5.05 4.19 -0.23 0 7 27.5 Put 5.20 5.45 5.15 0.36 0 1 28.0 Put 5.60 5.80 5.00 -0.15 0 1 28.5 Put 6.00 6.25 3.77 -1.75 0 1 29.0 Put 6.40 6.60 3.55 -2.36 0 1 29.5 Put 6.80 7.05 3.96 -2.34 0 1 30.0 Put 7.25 7.55 6.52 -0.20 0 1 30.5 Put 7.70 7.90 0.00 0.00 0 0 31.0 Put 8.10 8.30 5.49 -2.08 0 1 31.5 Put 8.40 9.00 0.00 0.00 0 0 32.0 Put 8.90 9.70 0.00 0.00 0 0 32.5 Put 9.35 10.00 8.78 -0.14 0 0 33.0 Put 9.80 10.55 7.52 -1.85 0 2 33.5 Put 10.30 10.75 0.00 0.00 0 0 34.0 Put 10.75 11.55 0.00 0.00 0 0 35.0 Put 11.60 12.25 9.04 -2.19 0 9 36.0 Put 12.60 13.30 10.14 -2.04 0 1 37.0 Put 13.45 14.50 10.27 -2.88 0 2 40.0 Put 16.45 17.35 13.66 -2.42 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 52 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.10 10.95 11.46 0.17 0 0 14.0 Call 9.65 10.00 9.19 -1.13 31 69 15.0 Call 8.25 9.10 7.05 -2.35 2 4 16.0 Call 7.70 8.25 7.10 -1.41 111 41 17.0 Call 7.05 7.40 6.65 -1.01 151 53 18.0 Call 6.15 6.55 5.85 -0.98 55 7 19.0 Call 5.55 5.75 5.15 -0.90 114 15 20.0 Call 4.85 5.05 5.10 -0.21 367 502 21.0 Call 4.25 4.50 4.30 -0.34 130 83 22.0 Call 3.70 3.85 3.72 -0.30 685 23 23.0 Call 3.15 3.40 3.30 -0.17 336 979 24.0 Call 2.73 2.85 2.78 -0.21 446 198 25.0 Call 2.24 2.50 2.27 -0.25 511 1,359 26.0 Call 1.96 2.17 1.75 -0.38 101 342 27.0 Call 1.68 1.84 1.70 -0.10 127 875 28.0 Call 1.44 1.58 1.17 -0.40 1,362 2,420 29.0 Call 1.24 1.34 1.10 -0.23 88 949 30.0 Call 1.05 1.12 1.10 -0.04 738 4,284 31.0 Call 0.90 1.01 0.84 -0.10 188 975 32.0 Call 0.77 0.85 0.70 -0.12 69 682 33.0 Call 0.67 0.75 0.60 -0.10 42 219 34.0 Call 0.58 0.66 0.60 0.00 122 650 35.0 Call 0.50 0.56 0.46 -0.05 176 2,885 36.0 Call 0.41 0.52 0.47 0.03 72 881 37.0 Call 0.38 0.44 0.38 0.00 85 344 38.0 Call 0.33 0.41 0.36 0.03 68 1,110 39.0 Call 0.30 0.35 0.30 0.00 72 1,212 40.0 Call 0.27 0.31 0.30 0.03 139 3,473 41.0 Call 0.23 0.28 0.16 -0.08 3 439 42.0 Call 0.21 0.25 0.25 0.04 107 1,458 43.0 Call 0.19 0.23 0.23 0.05 77 973 44.0 Call 0.17 0.21 0.20 0.04 28 3,301 45.0 Call 0.15 0.20 0.20 0.05 183 17,656 46.0 Call 0.14 0.19 0.10 -0.04 7 223 47.0 Call 0.12 0.17 0.08 -0.05 2 1,387 48.0 Call 0.11 0.16 0.20 0.08 0 148 49.0 Call 0.10 0.15 0.13 0.02 1 91 50.0 Call 0.09 0.14 0.13 0.03 303 5,150 51.0 Call 0.09 0.13 0.28 0.18 0 109 52.0 Call 0.08 0.13 0.07 -0.02 1 179 53.0 Call 0.07 0.12 0.29 0.21 0 93 54.0 Call 0.07 0.11 0.40 0.32 0 294 55.0 Call 0.06 0.11 0.10 0.03 1 2,086 56.0 Call 0.05 0.11 0.09 0.02 0 720 57.0 Call 0.05 0.10 0.21 0.14 0 98 58.0 Call 0.05 0.10 0.09 0.03 0 210 59.0 Call 0.04 0.09 0.09 0.03 0 51 60.0 Call 0.07 0.09 0.06 0.00 25 6,127 61.0 Call 0.03 0.09 0.05 -0.01 0 154 62.0 Call 0.03 0.08 0.05 0.00 0 267 63.0 Call 0.03 0.08 0.08 0.03 0 59 64.0 Call 0.03 0.08 0.08 0.03 0 395 65.0 Call 0.04 0.08 0.06 0.01 236 12,577 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.25 0.29 0.31 0.09 1,902 167 14.0 Put 0.33 0.39 0.39 0.14 82 41 15.0 Put 0.44 0.48 0.53 0.19 51 148 16.0 Put 0.56 0.61 0.60 0.16 477 1,252 17.0 Put 0.74 0.80 0.76 0.17 2,517 8,704 18.0 Put 0.94 1.00 0.96 0.19 647 908 19.0 Put 1.19 1.30 1.33 0.35 1,312 254 20.0 Put 1.51 1.59 1.55 0.30 2,072 2,592 21.0 Put 1.87 1.99 1.98 0.40 1,555 591 22.0 Put 2.29 2.44 2.43 0.47 1,578 1,223 23.0 Put 2.77 2.93 2.82 0.41 523 299 24.0 Put 3.30 3.45 3.72 0.80 114 755 25.0 Put 3.85 4.10 4.00 0.54 96 2,267 26.0 Put 4.55 4.80 5.10 1.03 599 1,012 27.0 Put 5.25 5.45 5.84 1.10 410 465 28.0 Put 6.00 6.20 6.10 0.60 37 1,525 29.0 Put 6.75 6.95 7.40 1.13 15 653 30.0 Put 7.60 7.85 8.30 1.23 127 2,400 31.0 Put 8.45 8.60 8.90 1.02 4 499 32.0 Put 9.30 9.50 11.40 2.65 3 1,138 33.0 Put 10.20 10.40 11.90 2.26 4 458 34.0 Put 11.05 11.55 12.90 2.37 51 431 35.0 Put 11.90 12.50 13.15 1.70 23 627 36.0 Put 12.85 13.45 13.45 1.07 50 611 37.0 Put 13.80 14.25 14.62 1.30 20 287 38.0 Put 14.75 15.15 15.70 1.43 18 572 39.0 Put 15.65 16.40 16.64 1.40 4 804 40.0 Put 16.70 17.35 16.94 0.74 15 5,958 41.0 Put 17.60 18.35 14.36 -2.81 0 161 42.0 Put 18.65 19.40 21.00 2.86 8 320 43.0 Put 19.60 20.15 20.40 1.28 5 193 44.0 Put 20.50 21.20 23.01 2.91 6 305 45.0 Put 21.50 22.15 21.25 0.17 0 832 46.0 Put 22.55 23.05 24.81 2.74 10 105 47.0 Put 23.45 24.50 17.68 -5.38 0 118 48.0 Put 24.50 25.10 22.06 -2.00 0 93 49.0 Put 25.50 26.05 27.65 2.60 1 28 50.0 Put 26.40 27.35 25.75 -0.29 0 732 51.0 Put 27.40 28.45 21.34 -5.69 0 11 52.0 Put 28.45 29.05 24.61 -3.42 0 149 53.0 Put 29.45 30.05 22.35 -6.67 0 21 54.0 Put 30.25 31.35 20.95 -9.06 0 20 55.0 Put 31.55 32.00 31.03 0.02 0 752 56.0 Put 32.40 33.00 26.20 -5.80 0 14 57.0 Put 33.40 34.00 21.50 -11.50 0 216 58.0 Put 34.35 35.05 27.10 -6.90 0 1 59.0 Put 35.40 35.95 37.50 2.50 10 250 60.0 Put 36.45 37.05 38.55 2.56 10 770 61.0 Put 37.35 38.00 0.00 0.00 0 0 62.0 Put 38.25 39.15 25.60 -12.39 0 157 63.0 Put 39.35 40.30 0.00 0.00 0 0 64.0 Put 40.10 41.20 0.00 0.00 0 0 65.0 Put 41.40 42.10 36.16 -4.82 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 65 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 5.05 5.40 5.25 -0.35 111 1 21.0 Call 4.40 4.75 4.00 0.00 20 0 22.0 Call 3.95 4.20 4.00 -0.40 44 11 23.0 Call 3.45 3.70 2.99 -0.82 2 13 24.0 Call 3.00 3.20 2.90 -0.44 41 58 25.0 Call 2.64 2.84 2.40 -0.51 72 30 26.0 Call 2.32 2.48 2.07 -0.45 29 72 27.0 Call 2.00 2.17 1.64 -0.49 11 65 28.0 Call 1.75 1.89 1.19 -0.68 4 113 29.0 Call 1.51 1.65 1.52 -0.10 16 45 30.0 Call 1.32 1.44 1.20 -0.19 199 446 31.0 Call 1.14 1.31 0.75 -0.42 1 314 32.0 Call 0.99 1.13 0.67 -0.36 1 206 33.0 Call 0.89 0.99 0.44 -0.45 2 133 34.0 Call 0.78 0.89 0.73 -0.05 0 434 35.0 Call 0.67 0.78 0.68 -0.02 12 158 36.0 Call 0.59 0.69 0.56 -0.05 0 167 37.0 Call 0.54 0.61 0.31 -0.22 2 281 38.0 Call 0.48 0.56 0.50 0.04 1 663 39.0 Call 0.43 0.50 0.37 -0.04 3 274 40.0 Call 0.39 0.47 0.38 0.02 6 1,494 41.0 Call 0.27 0.41 0.30 -0.01 8 1,322 42.0 Call 0.21 0.37 0.20 -0.06 10 361 43.0 Call 0.18 0.34 0.18 -0.05 1 100 44.0 Call 0.16 0.33 0.20 -0.01 0 114 45.0 Call 0.14 0.29 0.26 0.06 97 5,089 46.0 Call 0.12 0.26 0.25 0.07 0 135 47.0 Call 0.11 0.25 0.24 0.07 0 78 48.0 Call 0.11 0.23 0.20 0.05 0 67 49.0 Call 0.11 0.22 0.22 0.09 0 226 50.0 Call 0.12 0.22 0.18 0.05 0 599 51.0 Call 0.06 0.20 0.28 0.16 0 41 52.0 Call 0.06 0.20 0.20 0.08 0 281 53.0 Call 0.05 0.18 0.10 -0.01 5 40 54.0 Call 0.05 0.19 0.10 0.00 0 158 55.0 Call 0.07 0.15 0.08 -0.02 10 856 56.0 Call 0.04 0.17 0.14 0.05 0 838 60.0 Call 0.03 0.15 0.07 0.00 0 6,141 65.0 Call 0.02 0.08 0.07 0.02 93 741 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 1.74 2.05 2.00 0.49 57 155 21.0 Put 2.08 2.28 2.58 0.00 16 0 22.0 Put 2.53 2.74 2.85 0.55 106 952 23.0 Put 3.00 3.25 3.97 1.25 4 992 24.0 Put 3.60 3.95 4.50 1.25 40 826 25.0 Put 4.20 4.40 4.50 0.68 44 339 26.0 Put 4.85 5.05 5.45 1.02 81 160 27.0 Put 5.50 5.75 6.20 1.16 41 71 28.0 Put 6.25 6.55 7.00 1.23 7 229 29.0 Put 7.05 7.30 7.65 1.13 6 160 30.0 Put 7.90 8.15 8.44 1.14 25 457 31.0 Put 8.70 8.90 10.30 2.22 11 81 32.0 Put 9.55 9.75 10.25 1.31 61 23 33.0 Put 10.40 10.70 8.02 -1.78 0 184 34.0 Put 11.25 11.50 12.21 1.53 3 100 35.0 Put 12.05 12.45 12.25 0.65 18 86 36.0 Put 13.00 13.50 13.90 1.38 14 44 37.0 Put 14.00 14.30 15.08 1.65 1 67 38.0 Put 14.90 15.50 14.15 -0.21 0 84 39.0 Put 15.80 16.45 12.45 -2.86 0 48 40.0 Put 16.80 17.35 17.70 1.44 6 175 41.0 Put 17.70 18.55 17.45 0.24 0 44 42.0 Put 18.65 19.50 15.20 -2.97 0 11 43.0 Put 19.65 20.50 14.60 -4.53 0 26 44.0 Put 20.60 21.55 15.41 -4.71 0 43 45.0 Put 21.50 22.55 16.11 -4.99 0 14 46.0 Put 22.60 23.35 23.50 1.41 8 40 47.0 Put 23.50 24.40 20.40 -2.67 0 38 48.0 Put 24.50 25.30 22.35 -1.70 0 2 49.0 Put 25.50 26.35 16.60 -8.44 0 30 50.0 Put 26.45 27.30 18.70 -7.33 0 14 51.0 Put 27.45 28.45 18.50 -8.52 0 14 52.0 Put 28.20 29.25 19.35 -8.67 0 10 53.0 Put 29.40 30.35 20.25 -8.76 0 5 54.0 Put 30.40 31.30 21.10 -8.91 0 27 55.0 Put 31.45 32.35 22.00 -9.00 0 26 56.0 Put 32.45 33.35 23.10 -8.89 0 247 60.0 Put 36.05 37.40 30.90 -5.07 0 6,050 65.0 Put 40.90 42.40 30.50 -10.45 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 79 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.20 11.05 0.00 0.00 0 0 14.0 Call 9.30 10.15 0.00 0.00 0 0 15.0 Call 8.90 9.30 8.45 -1.13 11 0 16.0 Call 8.10 8.35 7.65 -1.09 37 0 17.0 Call 7.10 7.70 6.90 -1.02 23 0 18.0 Call 6.65 6.85 6.20 -0.93 1 0 19.0 Call 5.95 6.20 0.00 0.00 0 0 20.0 Call 5.35 5.50 5.49 -0.30 9 26 21.0 Call 4.75 5.00 3.60 -1.56 9 5 22.0 Call 4.20 4.50 3.95 -0.62 307 34 23.0 Call 3.75 4.00 3.97 -0.08 68 10 24.0 Call 3.10 3.50 3.05 -0.56 22 47 25.0 Call 2.94 3.15 3.00 -0.19 38 38 26.0 Call 2.59 2.78 2.37 -0.40 80 163 27.0 Call 2.28 2.46 1.72 -0.71 144 46 28.0 Call 2.10 2.21 1.80 -0.35 1,313 149 29.0 Call 1.80 1.94 1.25 -0.67 8 75 30.0 Call 1.57 1.72 1.46 -0.23 182 170 31.0 Call 1.39 1.55 1.30 -0.20 68 301 32.0 Call 1.24 1.37 1.17 -0.13 59 189 33.0 Call 1.11 1.20 1.02 -0.13 15 56 34.0 Call 0.98 1.11 0.97 -0.05 117 241 35.0 Call 0.87 0.96 0.92 0.02 38 413 36.0 Call 0.79 0.91 0.50 -0.31 2 79 37.0 Call 0.70 0.79 0.66 -0.05 42 113 38.0 Call 0.63 0.71 0.38 -0.26 12 238 39.0 Call 0.58 0.65 0.41 -0.16 21 163 40.0 Call 0.52 0.59 0.31 -0.19 117 87 41.0 Call 0.47 0.54 0.60 0.15 0 225 42.0 Call 0.43 0.49 0.54 0.13 0 16 43.0 Call 0.39 0.46 0.28 -0.09 1 47 44.0 Call 0.36 0.42 0.49 0.15 0 122 45.0 Call 0.30 0.39 0.30 0.00 10 104 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.37 0.42 0.45 0.09 186 197 14.0 Put 0.49 0.56 0.57 0.14 11 263 15.0 Put 0.63 0.73 0.72 0.16 823 207 16.0 Put 0.81 0.92 1.09 0.37 19 4 17.0 Put 1.03 1.17 1.20 0.29 69 89 18.0 Put 1.33 1.43 1.53 0.41 52 96 19.0 Put 1.65 1.78 1.88 0.43 123 188 20.0 Put 2.02 2.14 2.00 0.21 1,405 621 21.0 Put 2.42 2.58 2.76 0.60 83 198 22.0 Put 2.81 3.05 3.20 0.63 85 4,631 23.0 Put 3.35 3.55 3.80 0.75 20 294 24.0 Put 3.90 4.10 4.46 0.85 225 599 25.0 Put 4.50 4.75 4.65 0.46 36 821 26.0 Put 5.20 5.35 5.65 0.88 267 337 27.0 Put 5.85 6.15 6.78 1.34 1 313 28.0 Put 6.55 6.80 7.91 1.76 2 26 29.0 Put 7.35 7.55 8.90 1.98 26 121 30.0 Put 8.15 8.40 8.75 1.05 13 420 31.0 Put 8.95 9.30 10.50 2.00 1 10 32.0 Put 9.75 10.00 11.40 2.10 8 14 33.0 Put 10.70 10.85 12.64 2.49 1 37 34.0 Put 11.50 11.85 10.98 -0.05 0 58 35.0 Put 12.40 12.65 14.25 2.35 1 45 36.0 Put 13.30 13.65 11.10 -1.71 0 4 37.0 Put 14.15 14.75 13.47 -0.24 0 35 38.0 Put 15.05 15.70 15.75 1.11 14 37 39.0 Put 16.00 16.45 18.15 2.58 16 15 40.0 Put 16.95 17.45 17.70 1.20 5 33 41.0 Put 18.00 18.35 0.00 0.00 0 0 42.0 Put 18.95 19.25 19.65 1.24 3 0 43.0 Put 19.85 20.40 21.90 2.53 10 0 44.0 Put 20.70 21.50 21.75 1.41 3 0 45.0 Put 21.75 22.70 18.50 -2.80 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 115 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.20 11.20 0.00 0.00 0 0 14.0 Call 9.40 10.35 0.00 0.00 0 0 15.0 Call 8.60 9.55 11.65 1.91 0 2 16.0 Call 7.90 8.80 0.00 0.00 0 0 17.0 Call 7.20 8.05 6.30 -1.89 4 0 18.0 Call 6.95 7.30 7.35 -0.14 6 0 19.0 Call 6.45 6.65 8.50 1.70 0 2 20.0 Call 5.85 6.10 5.41 -0.78 12 4 21.0 Call 5.30 5.55 4.05 -1.56 2 20 22.0 Call 4.80 5.00 4.77 -0.35 100 7 23.0 Call 4.35 4.60 4.47 -0.17 8 43 24.0 Call 3.85 4.15 3.70 -0.50 23 21 25.0 Call 3.50 3.80 3.15 -0.65 12 49 26.0 Call 3.15 3.45 3.38 -0.06 0 92 27.0 Call 2.82 3.10 3.00 -0.10 77 251 28.0 Call 2.57 2.81 2.34 -0.43 52 14 29.0 Call 2.32 2.56 1.76 -0.76 23 140 30.0 Call 2.15 2.28 1.91 -0.37 18 341 31.0 Call 1.88 2.09 1.82 -0.23 17 54 32.0 Call 1.70 1.90 1.60 -0.27 104 110 33.0 Call 1.53 1.78 1.11 -0.58 3 77 34.0 Call 1.40 1.58 1.07 -0.48 51 66 35.0 Call 1.32 1.45 0.80 -0.61 7 117 36.0 Call 1.20 1.36 1.15 -0.13 38 33 37.0 Call 1.09 1.23 0.75 -0.43 13 51 38.0 Call 0.99 1.18 0.66 -0.42 2 17 39.0 Call 0.88 1.09 1.50 0.53 0 1 40.0 Call 0.84 0.95 0.52 -0.35 40 40 41.0 Call 0.78 0.88 0.50 -0.29 36 19 42.0 Call 0.64 0.84 0.74 0.01 0 121 43.0 Call 0.64 0.79 0.66 -0.02 64 103 44.0 Call 0.61 0.74 0.43 -0.20 56 98 45.0 Call 0.51 0.69 0.49 -0.09 12 187 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.53 0.68 0.67 0.17 138 362 14.0 Put 0.70 0.83 0.92 0.31 126 11 15.0 Put 0.91 1.04 1.09 0.31 310 71 16.0 Put 1.16 1.28 0.98 -0.01 0 40 17.0 Put 1.40 1.57 1.64 0.41 32 166 18.0 Put 1.76 1.90 1.95 0.41 21 97 19.0 Put 2.13 2.27 2.77 0.92 1 53 20.0 Put 2.55 2.69 2.80 0.56 58 15 21.0 Put 3.00 3.20 3.30 0.63 170 61 22.0 Put 3.45 3.65 3.80 0.63 12 27 23.0 Put 3.95 4.20 4.35 0.65 110 59 24.0 Put 4.55 4.80 5.00 0.74 4 5 25.0 Put 5.15 5.45 5.65 0.79 28 128 26.0 Put 5.80 6.10 7.00 1.50 10 4 27.0 Put 6.50 6.75 5.90 -0.27 0 17 28.0 Put 7.20 7.50 4.95 -1.88 0 50 29.0 Put 7.95 8.20 8.40 0.81 6 166 30.0 Put 8.70 9.00 10.30 1.96 11 3 31.0 Put 9.50 9.80 11.05 1.93 20 67 32.0 Put 10.30 10.55 11.85 1.91 20 14 33.0 Put 11.10 11.55 13.11 2.36 1 37 34.0 Put 11.95 12.55 9.29 -2.32 0 26 35.0 Put 12.85 13.25 10.15 -2.33 0 70 36.0 Put 13.75 14.15 15.65 2.30 1 4 37.0 Put 14.60 15.10 12.70 -1.54 0 10 38.0 Put 15.55 15.95 14.01 -1.13 0 3 39.0 Put 16.45 16.85 14.20 -1.84 0 18 40.0 Put 17.30 18.30 15.10 -1.83 0 13 41.0 Put 18.15 19.25 15.67 -2.19 0 8 42.0 Put 19.15 20.15 16.51 -2.28 0 3 43.0 Put 20.10 21.15 0.00 0.00 0 0 44.0 Put 21.05 22.00 0.00 0.00 0 0 45.0 Put 22.00 22.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 143 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.30 11.30 9.40 -2.03 6 6 14.0 Call 10.00 10.40 9.15 -1.41 39 28 15.0 Call 8.80 9.65 9.02 -0.75 10 0 16.0 Call 7.95 9.00 9.54 0.56 0 45 17.0 Call 7.75 8.30 0.00 0.00 0 0 18.0 Call 7.20 7.55 9.41 1.82 0 3 19.0 Call 6.55 6.95 9.30 2.35 0 15 20.0 Call 6.05 6.40 5.80 -0.60 27 150 21.0 Call 5.45 5.90 5.31 -0.54 33 32 22.0 Call 5.10 5.40 4.75 -0.58 24 16 23.0 Call 4.60 4.95 4.30 -0.51 39 30 24.0 Call 4.20 4.55 3.45 -0.94 17 178 25.0 Call 3.85 4.15 3.60 -0.48 33 483 26.0 Call 3.50 3.80 3.48 -0.30 64 280 27.0 Call 3.20 3.50 3.35 -0.12 8 100 28.0 Call 2.81 3.20 3.05 -0.12 7 102 29.0 Call 2.67 2.92 1.86 -1.01 1 96 30.0 Call 2.44 2.69 2.64 0.07 171 842 31.0 Call 2.23 2.47 2.42 0.02 0 48 32.0 Call 2.04 2.28 1.55 -0.67 31 175 33.0 Call 1.87 2.09 1.45 -0.60 30 342 34.0 Call 1.58 1.95 1.17 -0.73 43 192 35.0 Call 1.50 1.80 1.56 -0.19 9 859 36.0 Call 1.35 1.66 1.14 -0.46 11 85 37.0 Call 1.24 1.53 1.04 -0.43 3 195 38.0 Call 1.16 1.51 1.15 -0.19 20 225 39.0 Call 1.08 1.37 1.13 -0.12 2 174 40.0 Call 1.09 1.24 1.06 -0.09 122 692 41.0 Call 0.98 1.19 0.73 -0.32 1 84 42.0 Call 0.93 1.08 0.67 -0.29 1 932 43.0 Call 0.77 1.05 0.90 -0.01 18 139 44.0 Call 0.72 1.05 0.64 -0.22 1 235 45.0 Call 0.65 0.90 0.74 -0.06 47 286 46.0 Call 0.66 0.86 1.39 0.64 0 39 47.0 Call 0.54 0.87 0.65 -0.05 0 21 48.0 Call 0.61 0.82 0.65 0.00 0 352 49.0 Call 0.48 0.72 0.84 0.23 0 44 50.0 Call 0.53 0.67 0.50 -0.07 253 1,708 51.0 Call 0.43 0.65 1.96 1.43 0 12 52.0 Call 0.38 0.66 1.00 0.51 0 128 53.0 Call 0.38 0.60 0.77 0.32 0 618 54.0 Call 0.32 0.54 0.66 0.25 0 124 55.0 Call 0.38 0.52 0.45 0.08 42 305 56.0 Call 0.33 0.49 0.41 0.06 2 82 57.0 Call 0.32 0.47 0.65 0.33 0 92 58.0 Call 0.28 0.44 0.57 0.26 0 39 59.0 Call 0.24 0.43 0.64 0.33 0 48 60.0 Call 0.24 0.41 0.29 -0.01 116 680 61.0 Call 0.20 0.41 0.42 0.13 0 109 62.0 Call 0.19 0.39 0.48 0.20 0 110 63.0 Call 0.17 0.36 0.48 0.20 0 254 64.0 Call 0.16 0.35 0.45 0.18 0 66 65.0 Call 0.16 0.35 0.28 0.01 87 2,675 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.64 0.83 0.84 0.25 100 29 14.0 Put 0.82 0.99 1.07 0.33 16 12 15.0 Put 1.08 1.24 1.16 0.20 51 238 16.0 Put 1.36 1.51 1.69 0.51 16 89 17.0 Put 1.72 1.84 1.97 0.47 254 176 18.0 Put 2.05 2.20 2.33 0.52 5 110 19.0 Put 2.45 2.61 3.30 1.11 1 179 20.0 Put 2.91 3.15 3.20 0.56 303 1,233 21.0 Put 3.35 3.55 3.43 0.33 26 709 22.0 Put 3.85 4.10 4.25 0.66 67 105 23.0 Put 4.40 4.65 4.82 0.75 74 904 24.0 Put 4.95 5.25 5.63 0.98 34 281 25.0 Put 5.60 5.90 6.05 0.70 160 300 26.0 Put 6.25 6.55 7.05 1.00 105 305 27.0 Put 6.90 7.25 7.47 0.73 57 470 28.0 Put 7.60 7.95 7.95 0.50 17 143 29.0 Put 8.35 8.70 8.70 0.55 67 408 30.0 Put 9.15 9.45 9.68 0.83 13 847 31.0 Put 9.90 10.25 9.72 0.05 0 131 32.0 Put 10.75 11.00 11.70 1.20 25 98 33.0 Put 11.55 12.00 11.90 0.57 118 271 34.0 Put 12.40 12.80 14.15 1.97 11 124 35.0 Put 13.20 13.65 13.00 -0.03 0 352 36.0 Put 14.10 14.75 13.50 -0.38 0 196 37.0 Put 15.00 15.40 14.25 -0.50 0 370 38.0 Put 15.90 16.30 15.54 -0.08 0 140 39.0 Put 16.80 17.20 17.04 0.52 21 47 40.0 Put 17.70 18.15 19.75 2.33 17 445 41.0 Put 18.65 19.05 16.15 -2.17 0 75 42.0 Put 19.55 20.00 17.24 -2.00 0 31 43.0 Put 20.40 21.40 17.25 -2.93 0 37 44.0 Put 21.30 22.25 18.85 -2.28 0 205 45.0 Put 22.25 23.15 19.17 -2.91 0 81 46.0 Put 23.20 24.30 21.00 -2.02 0 1 47.0 Put 24.15 25.25 21.40 -2.57 0 12 48.0 Put 25.10 26.20 22.20 -2.73 0 1 49.0 Put 26.05 27.15 0.00 0.00 0 0 50.0 Put 27.00 28.15 23.10 -3.74 0 601 51.0 Put 27.95 29.10 25.05 -2.75 0 110 52.0 Put 28.95 30.10 24.10 -4.66 0 50 53.0 Put 29.90 31.05 20.70 -9.02 0 1 54.0 Put 30.85 32.05 0.00 0.00 0 0 55.0 Put 31.90 33.00 25.95 -5.68 0 1 56.0 Put 32.85 34.00 0.00 0.00 0 0 57.0 Put 33.85 34.95 0.00 0.00 0 0 58.0 Put 34.25 35.95 30.45 -4.13 0 3 59.0 Put 35.75 36.95 33.00 -2.57 0 10 60.0 Put 36.65 37.85 31.37 -5.19 0 41 61.0 Put 37.70 38.90 0.00 0.00 0 0 62.0 Put 38.65 39.90 35.89 -2.65 0 5 63.0 Put 39.60 40.85 32.15 -7.38 0 9 64.0 Put 40.60 41.85 0.00 0.00 0 0 65.0 Put 41.65 42.80 38.63 -2.90 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 156 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 5.55 6.55 6.03 -0.40 13 0 21.0 Call 5.60 6.00 4.50 0.00 1 0 22.0 Call 5.10 5.55 4.07 -1.28 3 21 23.0 Call 4.75 5.15 3.60 -1.30 1 25 24.0 Call 4.25 4.75 3.36 -1.21 3 11 25.0 Call 3.90 4.35 3.30 -0.95 13 18 26.0 Call 3.55 4.00 3.85 -0.08 0 75 27.0 Call 3.30 3.65 3.15 -0.46 10 155 28.0 Call 3.05 3.40 3.30 0.00 0 50 29.0 Call 2.70 3.10 4.95 1.96 0 15 30.0 Call 2.52 2.87 2.56 -0.11 96 374 31.0 Call 2.23 2.71 2.54 0.09 5 20 32.0 Call 2.07 2.44 2.02 -0.20 7 133 33.0 Call 1.89 2.29 1.33 -0.76 2 100 34.0 Call 1.77 2.08 1.25 -0.72 2 146 35.0 Call 1.64 1.92 1.19 -0.65 3 241 36.0 Call 1.46 1.80 1.06 -0.65 1 55 37.0 Call 1.38 1.66 0.92 -0.66 1 66 38.0 Call 1.24 1.56 1.42 -0.04 0 71 39.0 Call 1.14 1.51 1.77 0.44 0 51 40.0 Call 1.21 1.33 1.13 -0.11 105 351 41.0 Call 0.91 1.30 0.79 -0.36 4 143 42.0 Call 1.02 1.19 0.96 -0.13 0 42 43.0 Call 0.95 1.12 1.54 0.51 0 67 44.0 Call 0.76 1.05 1.11 0.15 0 51 45.0 Call 0.82 1.02 0.86 -0.04 42 174 46.0 Call 0.77 0.93 1.14 0.29 0 52 47.0 Call 0.72 0.88 1.03 0.24 0 54 48.0 Call 0.66 0.84 1.07 0.33 0 465 49.0 Call 0.62 0.80 1.34 0.65 0 12 50.0 Call 0.58 0.75 0.42 -0.24 22 390 51.0 Call 0.55 0.71 0.66 0.03 0 2 52.0 Call 0.52 0.67 0.56 -0.03 0 68 53.0 Call 0.46 0.64 0.40 -0.16 3 46 54.0 Call 0.47 0.61 1.03 0.50 0 14 55.0 Call 0.34 0.58 0.45 -0.04 20 281 56.0 Call 0.39 0.56 0.43 -0.03 2 80 60.0 Call 0.27 0.57 0.25 -0.17 38 389 65.0 Call 0.10 0.86 0.48 0.11 0 2,685 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 3.00 3.80 2.71 -0.05 0 0 21.0 Put 3.45 3.85 0.00 0.00 0 0 22.0 Put 3.95 4.25 4.95 1.25 1 35 23.0 Put 4.55 4.90 5.40 1.15 2 22 24.0 Put 5.10 5.45 5.50 0.57 4 9 25.0 Put 5.75 6.05 6.78 1.16 1 15 26.0 Put 6.45 6.75 5.00 -1.30 0 282 27.0 Put 7.10 7.40 7.85 0.87 4 21 28.0 Put 7.80 8.10 7.55 -0.12 0 132 29.0 Put 8.55 8.85 7.30 -1.06 0 228 30.0 Put 9.30 9.65 11.05 2.00 2 36 31.0 Put 10.05 10.40 9.39 -0.44 0 49 32.0 Put 10.85 11.20 11.65 1.05 29 150 33.0 Put 11.65 12.20 10.09 -1.38 0 90 34.0 Put 12.50 13.00 13.76 1.42 21 104 35.0 Put 13.35 13.90 14.79 1.57 4 34 36.0 Put 14.20 14.95 10.64 -3.45 0 15 37.0 Put 15.10 15.55 12.35 -2.61 0 310 38.0 Put 16.00 16.45 13.94 -1.90 0 27 39.0 Put 16.85 17.45 14.81 -1.90 0 30 40.0 Put 17.80 18.30 18.40 0.78 12 17 41.0 Put 18.70 19.20 15.95 -2.58 0 20 42.0 Put 19.60 20.15 0.00 0.00 0 0 43.0 Put 20.55 21.90 12.80 -7.60 0 2 44.0 Put 21.35 23.70 17.75 -3.59 0 3 45.0 Put 22.25 24.65 20.20 -2.08 0 6 46.0 Put 23.30 25.50 0.00 0.00 0 0 47.0 Put 24.25 26.45 0.00 0.00 0 0 48.0 Put 25.20 27.40 20.85 -4.26 0 1 49.0 Put 26.15 28.35 0.00 0.00 0 0 50.0 Put 27.10 29.30 18.55 -8.48 0 2 51.0 Put 28.05 30.35 0.00 0.00 0 0 52.0 Put 29.05 31.30 0.00 0.00 0 0 53.0 Put 30.00 32.20 0.00 0.00 0 0 54.0 Put 30.95 33.25 0.00 0.00 0 0 55.0 Put 31.90 34.15 26.90 -4.96 0 2 56.0 Put 32.90 35.20 27.80 -5.02 0 622 60.0 Put 36.30 39.10 29.20 -7.58 0 18 65.0 Put 41.25 44.00 32.20 -9.52 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 234 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 14.0 Call 10.30 10.90 0.00 0.00 0 0 15.0 Call 8.65 10.30 0.00 0.00 0 0 16.0 Call 8.55 9.60 0.00 0.00 0 0 17.0 Call 8.55 8.85 8.20 -0.92 12 0 18.0 Call 7.95 8.30 0.00 0.00 0 0 19.0 Call 7.45 7.80 0.00 0.00 0 0 20.0 Call 6.95 7.30 0.00 0.00 0 0 21.0 Call 6.45 6.85 0.00 0.00 0 0 22.0 Call 6.05 6.45 5.26 -1.26 4 0 23.0 Call 5.65 6.00 5.90 -0.25 26 0 24.0 Call 5.25 5.65 4.93 -0.84 37 0 25.0 Call 4.90 5.25 4.68 -0.74 5 0 26.0 Call 4.55 4.90 3.85 -1.22 2 0 27.0 Call 4.25 4.70 3.48 -1.24 2 5 28.0 Call 3.95 4.30 3.20 -1.24 1 0 29.0 Call 3.70 4.05 0.00 0.00 0 0 30.0 Call 3.45 3.85 2.60 -1.31 1 0 31.0 Call 3.25 3.60 3.45 -0.22 0 0 32.0 Call 3.05 3.30 3.00 -0.43 8 14 33.0 Call 2.75 3.10 3.05 -0.16 51 0 34.0 Call 2.68 2.95 0.00 0.00 0 0 35.0 Call 2.52 2.81 2.76 -0.11 0 0 36.0 Call 2.37 2.69 2.61 -0.09 0 0 37.0 Call 2.22 2.51 1.60 -0.93 4 0 38.0 Call 1.85 2.38 1.60 -0.76 30 0 39.0 Call 1.79 2.24 0.00 0.00 0 0 40.0 Call 1.80 2.22 1.78 -0.35 5 0 Strike 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 14.0 Put 1.37 1.55 1.53 0.19 21 0 15.0 Put 1.70 1.93 2.13 0.56 20 0 16.0 Put 2.06 2.24 1.82 -0.07 0 0 17.0 Put 2.46 2.66 0.00 0.00 0 0 18.0 Put 2.87 3.25 0.00 0.00 0 0 19.0 Put 3.35 3.80 3.94 0.77 1 0 20.0 Put 3.85 4.30 4.60 0.92 54 55 21.0 Put 4.40 4.75 0.00 0.00 0 0 22.0 Put 4.95 5.30 5.35 0.61 3 0 23.0 Put 5.55 5.85 5.14 -0.22 0 1 24.0 Put 6.15 6.50 6.90 0.92 16 0 25.0 Put 6.80 7.15 7.95 1.32 2 5 26.0 Put 7.40 7.80 0.00 0.00 0 0 27.0 Put 8.10 8.50 9.45 1.52 32 0 28.0 Put 8.85 9.20 10.15 1.50 96 0 29.0 Put 9.55 9.90 10.90 1.54 56 0 30.0 Put 10.30 10.70 11.80 1.68 22 1 31.0 Put 11.05 11.45 12.50 1.62 281 15 32.0 Put 11.85 12.25 13.45 1.81 34 1 33.0 Put 12.65 13.05 14.25 1.83 37 1 34.0 Put 13.45 13.85 15.10 1.85 23 10 35.0 Put 14.25 14.70 14.25 0.18 0 0 36.0 Put 15.10 15.55 16.80 1.90 2 0 37.0 Put 15.95 16.30 17.55 1.82 40 0 38.0 Put 16.80 17.20 16.30 -0.26 0 0 39.0 Put 17.65 18.00 19.45 2.01 11 3 40.0 Put 18.50 19.20 20.20 1.87 31 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 248 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.95 7.50 7.25 -0.20 12 0 21.0 Call 6.55 7.00 5.51 0.00 3 0 22.0 Call 6.15 6.65 5.30 -1.23 4 29 23.0 Call 5.75 6.15 4.77 -1.40 1 43 24.0 Call 5.30 5.75 5.18 -0.63 22 73 25.0 Call 5.00 5.40 4.12 -1.33 1 167 26.0 Call 4.60 5.00 6.45 1.36 0 51 27.0 Call 4.35 4.75 3.80 -0.93 4 52 28.0 Call 4.10 4.45 4.30 -0.16 4 9 29.0 Call 3.75 4.15 5.90 1.72 0 49 30.0 Call 3.60 3.90 2.69 -1.21 7 134 31.0 Call 3.35 3.75 4.40 0.78 0 23 32.0 Call 3.15 3.45 3.52 0.07 0 23 33.0 Call 2.84 3.35 3.30 0.02 0 198 34.0 Call 2.73 3.15 2.70 -0.41 7 55 35.0 Call 2.55 3.05 2.10 -0.86 2 71 36.0 Call 2.42 2.86 1.80 -1.02 1 11 37.0 Call 2.26 2.70 1.73 -0.94 2 43 38.0 Call 2.12 2.51 2.44 -0.09 0 36 39.0 Call 2.06 2.42 3.60 1.21 0 38 40.0 Call 1.84 2.29 1.45 -0.80 4 84 41.0 Call 1.72 2.24 1.95 -0.16 4 553 42.0 Call 1.63 2.02 3.12 1.14 0 48 43.0 Call 1.57 1.93 1.50 -0.34 5 164 44.0 Call 1.45 1.87 1.76 0.05 0 92 45.0 Call 1.40 1.94 1.50 -0.11 6 129 46.0 Call 1.28 1.66 4.00 2.49 0 4 47.0 Call 1.19 1.61 1.15 -0.27 1 31 48.0 Call 1.10 1.48 2.13 0.76 0 5 49.0 Call 1.09 1.45 7.80 6.49 0 4 50.0 Call 1.07 1.40 0.97 -0.28 2 115 51.0 Call 0.97 1.35 1.71 0.52 0 62 52.0 Call 0.89 1.24 0.52 -0.61 1 70 53.0 Call 0.86 1.24 1.02 -0.06 1 23 54.0 Call 0.81 1.18 0.00 0.00 0 0 55.0 Call 0.75 1.11 1.40 0.44 0 27 56.0 Call 0.72 1.09 0.75 -0.15 3 152 60.0 Call 0.63 0.97 0.79 0.04 0 41 65.0 Call 0.35 0.92 0.59 0.03 2 2,379 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 4.05 4.70 4.75 0.98 1 0 21.0 Put 4.50 4.80 4.65 0.00 1 0 22.0 Put 5.10 5.50 5.90 1.04 2 102 23.0 Put 5.70 6.05 6.27 0.77 1 29 24.0 Put 6.25 6.65 5.85 -0.29 0 45 25.0 Put 6.95 7.30 7.93 1.14 3 41 26.0 Put 7.60 8.00 8.65 1.22 1 11 27.0 Put 8.30 8.70 9.15 1.08 3 1 28.0 Put 9.00 9.40 7.05 -1.75 0 178 29.0 Put 9.65 10.10 9.44 -0.08 0 11 30.0 Put 10.40 10.85 10.07 -0.17 0 170 31.0 Put 11.20 11.65 8.55 -2.41 0 31 32.0 Put 12.00 12.40 10.27 -1.52 0 233 33.0 Put 12.80 13.35 14.00 1.38 15 123 34.0 Put 13.60 14.05 11.81 -1.64 0 20 35.0 Put 14.40 15.40 15.05 0.75 21 64 36.0 Put 15.20 15.85 11.94 -3.21 0 10 37.0 Put 16.05 16.70 15.84 -0.17 0 16 38.0 Put 16.90 17.55 14.77 -2.09 0 23 39.0 Put 17.80 18.60 17.72 0.01 0 20 40.0 Put 18.70 19.25 21.35 2.78 1 112 41.0 Put 19.55 20.15 17.05 -2.39 0 4 42.0 Put 20.45 21.00 19.20 -1.10 0 221 43.0 Put 21.35 21.95 24.00 2.84 1 20 44.0 Put 22.30 22.80 19.65 -2.37 0 1 45.0 Put 23.20 23.75 22.70 -0.23 0 38 46.0 Put 24.10 24.65 21.40 -2.43 0 23 47.0 Put 25.00 25.55 22.25 -2.48 0 7 48.0 Put 25.95 27.20 23.05 -2.62 0 1 49.0 Put 26.90 27.45 0.00 0.00 0 0 50.0 Put 27.85 28.40 25.10 -2.45 0 1,169 51.0 Put 28.75 29.30 0.00 0.00 0 0 52.0 Put 29.70 30.45 26.60 -2.83 0 2 53.0 Put 30.65 31.50 0.00 0.00 0 0 54.0 Put 31.50 32.90 29.50 -1.81 0 7 55.0 Put 32.50 33.60 29.55 -2.70 0 28 56.0 Put 33.40 35.75 29.35 -3.84 0 1 60.0 Put 37.10 39.60 34.50 -2.53 0 609 65.0 Put 41.50 44.35 38.50 -3.33 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 339 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.05 8.20 7.30 -1.11 4 0 21.0 Call 7.35 7.85 0.00 0.00 0 0 22.0 Call 6.95 7.40 0.00 0.00 0 0 23.0 Call 6.55 6.95 5.80 -1.30 1 4 24.0 Call 6.15 6.70 6.00 -0.70 40 2 25.0 Call 5.80 6.35 5.15 -1.22 10 16 26.0 Call 5.50 6.00 7.59 1.54 0 27 27.0 Call 5.20 5.65 5.50 -0.23 28 19 28.0 Call 4.90 5.35 4.70 -0.73 6 17 29.0 Call 4.65 5.00 4.55 -0.61 4 6 30.0 Call 4.40 4.75 3.61 -1.33 21 39 31.0 Call 4.15 4.50 6.15 1.44 0 3 32.0 Call 3.90 4.30 3.10 -1.38 1 5 33.0 Call 3.70 4.15 6.20 1.94 0 2 34.0 Call 3.55 4.05 0.00 0.00 0 0 35.0 Call 3.35 3.75 3.22 -0.62 30 172 36.0 Call 3.20 3.50 4.90 1.25 0 2 37.0 Call 3.00 3.40 3.20 -0.26 0 8 38.0 Call 2.34 3.20 2.25 -1.02 1 100 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 4.80 5.90 5.29 0.58 1 0 21.0 Put 5.35 5.80 6.00 0.00 114 0 22.0 Put 6.00 6.35 6.42 0.58 1 37 23.0 Put 6.60 7.00 5.90 -0.50 0 1 24.0 Put 7.25 7.65 6.85 -0.15 0 3 25.0 Put 7.85 8.30 7.05 -0.62 0 3 26.0 Put 8.55 9.00 7.10 -1.25 0 1 27.0 Put 9.25 9.70 8.55 -0.47 0 23 28.0 Put 9.95 10.40 10.95 1.23 1 2 29.0 Put 10.65 11.15 10.50 0.04 0 11 30.0 Put 11.40 11.90 12.60 1.37 15 4 31.0 Put 12.10 12.60 0.00 0.00 0 0 32.0 Put 12.90 13.40 14.28 1.51 20 1 33.0 Put 13.65 14.20 0.00 0.00 0 0 34.0 Put 14.40 15.00 14.25 -0.06 0 0 35.0 Put 15.30 15.90 15.10 -0.02 0 25 36.0 Put 16.10 16.65 15.70 -0.22 0 40 37.0 Put 16.85 17.45 16.75 0.02 0 46 38.0 Put 17.75 19.45 18.15 0.62 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 360 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.60 12.20 10.66 -1.58 32 21 14.0 Call 9.20 11.50 0.00 0.00 0 0 15.0 Call 9.70 10.85 9.80 -1.18 21 16 16.0 Call 9.80 10.30 13.00 2.63 0 73 17.0 Call 9.25 9.75 8.65 -1.17 20 21 18.0 Call 8.75 9.20 8.25 -1.03 16 145 19.0 Call 8.25 8.75 10.85 2.07 0 54 20.0 Call 7.80 8.30 7.41 -0.87 33 510 21.0 Call 7.40 7.85 7.15 -0.63 124 101 22.0 Call 7.00 7.45 6.87 -0.56 359 48 23.0 Call 6.65 7.35 6.47 -0.61 14 56 24.0 Call 6.25 6.70 5.35 -1.39 89 126 25.0 Call 5.95 6.40 5.50 -0.89 31 469 26.0 Call 5.60 6.05 5.40 -0.65 4 201 27.0 Call 5.30 5.95 5.45 -0.35 88 171 28.0 Call 5.05 5.65 5.26 -0.29 6 449 29.0 Call 4.75 5.35 4.65 -0.65 14 9 30.0 Call 4.50 4.90 4.60 -0.47 95 1,624 31.0 Call 4.30 4.65 4.25 -0.58 1 422 32.0 Call 4.05 4.45 4.35 -0.25 2 191 33.0 Call 3.85 4.25 3.62 -0.74 11 86 34.0 Call 3.65 4.05 3.70 -0.46 8 52 35.0 Call 3.50 3.90 3.60 -0.39 50 546 36.0 Call 3.30 3.70 2.86 -0.97 3 126 37.0 Call 3.15 3.55 3.31 -0.36 1 85 38.0 Call 3.00 3.40 3.09 -0.43 2 135 39.0 Call 2.88 3.25 2.93 -0.44 30 101 40.0 Call 2.76 3.20 3.00 -0.22 29 1,269 41.0 Call 2.63 2.99 2.11 -0.97 5 175 42.0 Call 2.52 2.87 2.55 -0.42 3 208 43.0 Call 2.41 2.92 2.48 -0.38 11 561 44.0 Call 2.30 2.83 2.47 -0.28 52 2,292 45.0 Call 2.20 2.68 2.26 -0.38 62 3,468 46.0 Call 2.11 2.44 2.36 -0.17 0 24 47.0 Call 2.03 2.42 2.38 -0.04 0 45 48.0 Call 1.94 2.29 1.70 -0.61 80 502 49.0 Call 1.86 2.21 1.58 -0.62 40 28 50.0 Call 1.79 2.13 2.02 -0.07 51 1,009 51.0 Call 1.72 2.07 1.98 0.00 0 113 52.0 Call 1.65 1.99 2.30 0.39 0 6 53.0 Call 1.59 1.93 2.45 0.60 0 23 54.0 Call 1.53 1.87 1.60 -0.19 2 63 55.0 Call 1.47 1.81 1.00 -0.73 8 204 56.0 Call 1.41 1.76 4.75 3.08 0 11 57.0 Call 1.36 1.70 2.10 0.49 0 3 58.0 Call 1.31 1.66 1.19 -0.35 4 84 59.0 Call 1.26 1.66 2.03 0.55 0 10 60.0 Call 1.30 1.56 1.34 -0.09 66 1,736 61.0 Call 1.17 1.57 3.68 2.31 0 4 62.0 Call 1.12 1.52 1.80 0.48 0 8 63.0 Call 1.09 1.47 1.71 0.45 0 143 64.0 Call 1.05 1.40 1.18 -0.04 1 51 65.0 Call 1.00 1.34 1.28 0.11 437 3,439 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 1.75 2.18 2.00 0.35 7 526 14.0 Put 2.19 2.36 2.23 0.20 4 16 15.0 Put 2.54 2.78 2.78 0.35 63 310 16.0 Put 3.00 3.45 3.10 0.27 0 995 17.0 Put 3.45 3.80 3.67 0.38 1 8 18.0 Put 3.95 4.65 3.04 -0.72 0 49 19.0 Put 4.35 4.80 5.02 0.76 10 214 20.0 Put 4.90 5.25 5.30 0.53 39 990 21.0 Put 5.45 5.95 6.02 0.75 11 848 22.0 Put 6.20 6.60 6.50 0.57 61 320 23.0 Put 6.45 7.20 6.56 -0.02 0 13 24.0 Put 7.30 7.85 8.16 0.92 12 86 25.0 Put 8.10 8.50 8.58 0.69 32 220 26.0 Put 8.70 9.20 8.95 0.40 3 40 27.0 Put 9.45 9.90 8.14 -1.16 0 152 28.0 Put 10.15 10.60 10.10 0.05 0 168 29.0 Put 10.90 11.35 12.11 1.31 2 40 30.0 Put 11.65 12.10 12.90 1.34 13 516 31.0 Put 12.30 12.85 10.84 -1.48 0 97 32.0 Put 13.00 13.60 11.80 -1.29 0 120 33.0 Put 13.80 14.40 15.40 1.55 5 21 34.0 Put 14.60 15.35 15.32 0.68 19 21 35.0 Put 15.50 16.05 15.60 0.12 0 169 36.0 Put 16.40 16.85 13.60 -2.71 0 31 37.0 Put 17.20 17.70 15.43 -1.72 0 18 38.0 Put 17.95 18.70 15.93 -2.06 0 841 39.0 Put 18.85 19.40 17.35 -1.49 0 12 40.0 Put 19.80 20.25 21.07 1.38 29 295 41.0 Put 20.65 21.10 20.45 -0.09 0 25 42.0 Put 21.50 22.00 15.90 -5.53 0 104 43.0 Put 22.40 22.95 21.50 -0.81 0 8 44.0 Put 23.25 24.20 22.10 -1.10 0 155 45.0 Put 24.15 24.70 23.20 -0.88 0 235 46.0 Put 25.00 25.65 22.97 -2.00 0 3 47.0 Put 25.90 26.50 23.74 -2.12 0 3 48.0 Put 26.85 27.40 0.00 0.00 0 0 49.0 Put 27.70 28.30 25.10 -2.53 0 12 50.0 Put 28.60 29.25 24.98 -3.53 0 74 51.0 Put 29.50 30.15 0.00 0.00 0 0 52.0 Put 30.45 31.35 27.80 -2.53 0 36 53.0 Put 31.40 32.00 0.00 0.00 0 0 54.0 Put 32.30 33.00 32.20 0.00 0 0 55.0 Put 33.25 33.85 0.00 0.00 0 0 56.0 Put 34.20 34.75 27.30 -6.77 0 1 57.0 Put 35.10 35.70 32.40 -2.61 0 10 58.0 Put 36.05 36.65 0.00 0.00 0 0 59.0 Put 37.00 37.60 34.20 -2.67 0 5 60.0 Put 37.95 38.55 38.05 0.23 0 1,726 61.0 Put 38.90 39.55 36.95 -1.81 0 492 62.0 Put 39.85 40.90 38.05 -1.65 0 288 63.0 Put 40.80 41.45 38.80 -1.84 0 7 64.0 Put 41.75 43.30 39.90 -1.69 0 12 65.0 Put 42.70 45.05 43.21 0.67 2 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 724 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.55 12.60 10.60 -1.77 109 75 16.0 Call 10.25 12.10 10.27 -1.75 22 144 17.0 Call 9.00 11.75 9.75 -1.91 2 6 18.0 Call 8.50 11.70 16.45 5.14 0 5 19.0 Call 9.50 11.30 8.73 -2.23 12 3 20.0 Call 9.40 10.95 9.75 -0.86 63 787 21.0 Call 7.65 10.75 8.40 -1.86 24 209 22.0 Call 8.70 9.65 9.15 -0.76 3 24 23.0 Call 7.95 10.55 8.25 -1.32 10 21 24.0 Call 7.70 9.15 7.46 -1.76 2 7 25.0 Call 7.00 8.90 8.50 -0.37 9 1,203 26.0 Call 6.15 8.55 6.05 -2.48 2 70 27.0 Call 6.00 8.50 7.64 -0.55 1 80 28.0 Call 5.90 8.20 6.00 -1.97 1 152 29.0 Call 5.45 8.70 6.70 -1.06 6 316 30.0 Call 6.60 7.75 7.50 -0.04 161 958 31.0 Call 6.35 7.65 6.99 -0.38 2 308 32.0 Call 5.75 7.95 6.54 -0.67 1 123 33.0 Call 4.55 7.30 5.22 -1.83 3 89 34.0 Call 5.50 7.10 5.70 -1.18 4 52 35.0 Call 5.30 7.65 6.50 -0.22 25 380 36.0 Call 5.00 6.50 5.60 -0.96 4 45 37.0 Call 3.70 6.55 5.43 -0.96 2 60 38.0 Call 4.80 6.60 6.15 -0.08 0 117 39.0 Call 4.10 6.05 4.67 -1.40 2 68 40.0 Call 4.75 5.85 4.75 -1.15 43 1,121 41.0 Call 4.00 5.80 4.65 -1.09 1 45 42.0 Call 4.90 5.75 6.35 0.77 0 275 43.0 Call 3.30 6.10 3.91 -1.50 1 497 44.0 Call 3.00 5.40 4.70 -0.55 1 60 45.0 Call 4.00 5.25 4.42 -0.67 1 454 46.0 Call 3.20 5.75 4.89 -0.04 0 46 47.0 Call 3.00 5.65 3.69 -1.07 2 20 48.0 Call 3.00 5.45 4.06 -0.54 0 22 49.0 Call 3.00 5.40 3.55 -0.89 6 14 50.0 Call 3.75 5.10 3.75 -0.53 13 317 51.0 Call 3.00 5.20 3.50 -0.72 5 35 52.0 Call 3.10 4.65 3.08 -1.12 2 19 53.0 Call 3.00 4.45 4.10 -0.07 0 7 54.0 Call 3.00 5.05 3.08 -1.07 2 14 55.0 Call 3.75 4.45 3.52 -0.60 2 118 56.0 Call 3.00 4.15 4.85 0.76 0 56 57.0 Call 3.00 4.40 8.00 3.93 0 4 58.0 Call 3.55 4.70 4.10 0.06 0 27 59.0 Call 3.00 4.60 3.45 -0.57 2 13 60.0 Call 3.45 3.90 3.11 -0.88 363 827 61.0 Call 3.00 4.30 5.59 1.62 0 9 62.0 Call 3.35 3.75 2.88 -1.06 10 109 63.0 Call 3.30 4.30 3.00 -0.92 46 260 64.0 Call 2.83 3.65 3.75 -0.14 0 48 65.0 Call 3.30 3.65 3.40 -0.47 1,005 4,444 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 4.30 4.90 4.75 0.61 45 4 16.0 Put 4.80 5.50 5.45 0.66 8 132 17.0 Put 5.35 7.05 5.20 -0.24 0 17 18.0 Put 5.95 6.80 6.80 0.71 12 16 19.0 Put 6.45 7.95 5.85 -0.89 0 2 20.0 Put 7.20 9.05 7.69 0.30 13 144 21.0 Put 8.30 9.10 8.66 0.62 3 121 22.0 Put 8.05 9.25 9.30 0.61 2 13 23.0 Put 9.30 10.60 9.30 -0.04 1 17 24.0 Put 9.95 11.50 9.75 -0.23 0 8 25.0 Put 10.25 11.95 11.60 0.97 2 1,554 26.0 Put 9.85 12.85 12.26 0.98 1 23 27.0 Put 11.75 13.95 11.00 -0.93 0 6 28.0 Put 12.55 14.50 11.60 -1.11 0 4 29.0 Put 13.35 15.40 16.05 2.56 5 30 30.0 Put 14.15 15.80 14.10 -0.16 0 121 31.0 Put 14.95 17.15 13.60 -1.49 0 1 32.0 Put 15.75 17.75 14.39 -1.53 0 10 33.0 Put 16.55 19.30 0.00 0.00 0 0 34.0 Put 17.40 20.15 15.90 -1.67 0 5 35.0 Put 18.20 21.00 17.00 -1.40 0 65 36.0 Put 19.05 20.95 17.33 -1.90 0 20 37.0 Put 19.90 22.65 18.50 -1.55 0 13 38.0 Put 20.10 22.60 21.30 0.42 10 13 39.0 Put 21.05 24.30 22.93 1.22 1 25 40.0 Put 21.95 24.35 23.73 1.19 1 905 41.0 Put 22.85 25.40 18.80 -4.57 0 21 42.0 Put 23.65 26.85 25.05 0.86 0 271 43.0 Put 24.55 27.75 21.00 -4.02 0 19 44.0 Put 25.40 28.45 24.79 -1.06 0 40 45.0 Put 26.35 29.40 25.30 -1.38 0 11 46.0 Put 27.20 29.70 28.47 0.96 2 0 47.0 Put 28.10 30.35 26.00 -2.34 0 9 48.0 Put 29.00 32.00 0.00 0.00 0 0 49.0 Put 29.90 32.35 0.00 0.00 0 0 50.0 Put 30.80 33.70 29.60 -1.22 0 48 51.0 Put 31.75 34.10 0.00 0.00 0 0 52.0 Put 32.65 35.00 0.00 0.00 0 0 53.0 Put 33.55 35.90 0.00 0.00 0 0 54.0 Put 34.50 36.80 0.00 0.00 0 0 55.0 Put 35.40 37.70 33.65 -1.97 0 5 56.0 Put 36.35 38.60 37.49 0.90 2 4 57.0 Put 37.25 39.45 0.00 0.00 0 0 58.0 Put 38.20 41.05 36.59 -1.93 0 8 59.0 Put 39.15 42.00 0.00 0.00 0 0 60.0 Put 39.40 42.90 38.00 -2.45 0 385 61.0 Put 39.90 43.35 0.00 0.00 0 0 62.0 Put 41.20 44.45 40.25 -2.14 0 9 63.0 Put 42.20 45.50 41.10 -2.25 0 4 64.0 Put 43.10 46.45 0.00 0.00 0 0 65.0 Put 43.80 46.00 45.50 0.21 1 218 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 26, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 23.75 23.93 23.22 0.00 0.00 4200X5000 0.00 0.00 26,508 Wed Jan 26 2022 6:05:32 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 28 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.75 12.60 0.00 0.00 0 0 12.0 Call 11.10 11.45 0.00 0.00 0 0 13.0 Call 9.95 10.35 0.00 0.00 0 0 14.0 Call 9.10 9.35 0.00 0.00 0 0 15.0 Call 8.00 8.65 0.00 0.00 0 0 15.5 Call 7.40 7.85 0.00 0.00 0 0 16.0 Call 7.15 7.60 0.00 0.00 0 0 16.5 Call 6.55 6.95 0.00 0.00 0 0 17.0 Call 6.00 6.40 0.00 0.00 0 0 17.5 Call 5.40 5.85 0.00 0.00 0 0 18.0 Call 4.95 5.40 5.15 0.00 0 25 18.5 Call 4.50 4.90 0.00 0.00 0 0 19.0 Call 4.20 4.35 4.10 0.00 0 102 19.5 Call 3.55 3.95 0.00 0.00 0 0 20.0 Call 3.25 3.40 3.40 0.00 0 852 20.5 Call 2.81 2.96 0.00 0.00 0 0 21.0 Call 2.32 2.53 2.40 0.00 0 1,622 21.5 Call 1.91 2.04 0.00 0.00 0 0 22.0 Call 1.52 1.66 1.57 0.00 0 3,172 22.5 Call 1.15 1.26 1.21 0.00 0 0 23.0 Call 0.84 0.93 0.94 0.00 0 1,963 23.5 Call 0.57 0.67 0.65 0.00 0 0 24.0 Call 0.40 0.45 0.45 0.00 0 11,626 24.5 Call 0.27 0.31 0.28 0.00 0 0 25.0 Call 0.17 0.20 0.19 0.00 0 2,574 25.5 Call 0.12 0.14 0.14 0.00 0 0 26.0 Call 0.07 0.10 0.09 0.00 0 1,465 26.5 Call 0.05 0.07 0.10 0.00 0 0 27.0 Call 0.04 0.05 0.04 0.00 0 2,566 27.5 Call 0.03 0.04 0.06 0.00 0 757 28.0 Call 0.02 0.03 0.02 0.00 0 1,212 28.5 Call 0.02 0.03 0.04 0.00 0 797 29.0 Call 0.01 0.02 0.02 0.00 0 979 29.5 Call 0.01 0.02 0.02 0.00 0 386 30.0 Call 0.01 0.02 0.02 0.00 0 1,278 30.5 Call 0.01 0.02 0.04 0.00 0 462 31.0 Call 0.01 0.02 0.02 0.00 0 1,516 31.5 Call 0.00 0.01 0.01 0.00 0 534 32.0 Call 0.00 0.01 0.01 0.00 0 377 32.5 Call 0.00 0.01 0.01 0.00 0 326 33.0 Call 0.00 0.01 0.01 0.00 0 414 33.5 Call 0.00 0.01 0.01 0.00 0 450 34.0 Call 0.00 0.01 0.02 0.00 0 342 34.5 Call 0.00 0.01 0.02 0.00 0 243 35.0 Call 0.00 0.01 0.01 0.00 0 333 35.5 Call 0.00 0.05 0.01 0.00 0 39 36.0 Call 0.00 0.04 0.10 0.00 0 64 36.5 Call 0.00 0.04 0.02 0.00 0 24 37.0 Call 0.00 0.01 0.01 0.00 0 173 38.0 Call 0.00 0.01 0.02 0.00 0 203 39.0 Call 0.00 0.01 0.02 0.00 0 133 40.0 Call 0.00 0.01 0.03 0.00 0 171 41.0 Call 0.00 0.04 0.03 0.00 0 44 42.0 Call 0.00 0.05 0.02 0.00 0 49 43.0 Call 0.00 0.04 0.05 0.00 0 77 45.0 Call 0.00 0.01 0.01 0.00 0 210 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.00 0.00 0 0 12.0 Put 0.00 0.05 0.00 0.00 0 0 13.0 Put 0.00 0.07 0.00 0.00 0 0 14.0 Put 0.00 0.06 0.01 0.00 0 0 15.0 Put 0.01 0.02 0.02 0.00 0 0 15.5 Put 0.00 0.03 0.02 0.00 0 0 16.0 Put 0.01 0.03 0.03 0.00 0 0 16.5 Put 0.02 0.03 0.03 0.00 0 0 17.0 Put 0.02 0.04 0.04 0.00 0 1,238 17.5 Put 0.03 0.04 0.04 0.00 0 0 18.0 Put 0.04 0.05 0.05 0.00 0 1,529 18.5 Put 0.05 0.06 0.06 0.00 0 0 19.0 Put 0.06 0.07 0.07 0.00 0 1,998 19.5 Put 0.08 0.09 0.09 0.00 0 0 20.0 Put 0.11 0.12 0.11 0.00 0 4,780 20.5 Put 0.14 0.16 0.14 0.00 0 0 21.0 Put 0.19 0.21 0.21 0.00 0 2,654 21.5 Put 0.26 0.29 0.25 0.00 0 0 22.0 Put 0.34 0.39 0.34 0.00 0 3,929 22.5 Put 0.49 0.53 0.50 0.00 0 0 23.0 Put 0.69 0.74 0.71 0.00 0 2,596 23.5 Put 0.90 0.97 0.91 0.00 0 0 24.0 Put 1.16 1.26 1.20 0.00 0 2,308 24.5 Put 1.55 1.67 1.56 0.00 0 0 25.0 Put 1.93 2.03 2.00 0.00 0 1,382 25.5 Put 2.37 2.52 0.00 0.00 0 0 26.0 Put 2.68 2.93 2.83 0.00 0 1,591 26.5 Put 2.87 3.50 0.00 0.00 0 0 27.0 Put 3.75 3.90 3.85 0.00 0 2,434 27.5 Put 4.25 4.40 4.55 0.00 0 162 28.0 Put 4.75 4.90 4.55 0.00 0 290 28.5 Put 5.25 5.35 5.40 0.00 0 104 29.0 Put 5.70 5.90 5.80 0.00 0 150 29.5 Put 6.00 6.55 6.39 0.00 0 54 30.0 Put 6.75 6.85 6.78 0.00 0 272 30.5 Put 7.05 7.40 9.08 0.00 0 59 31.0 Put 7.60 8.00 7.85 0.00 0 51 31.5 Put 8.05 8.55 8.40 0.00 0 29 32.0 Put 8.35 9.05 8.45 0.00 0 54 32.5 Put 9.10 9.75 8.31 0.00 0 71 33.0 Put 9.55 10.15 9.58 0.00 0 76 33.5 Put 10.15 10.40 7.15 0.00 0 18 34.0 Put 10.50 11.05 10.60 0.00 0 68 34.5 Put 11.10 11.75 7.25 0.00 0 8 35.0 Put 11.40 12.10 11.57 0.00 0 67 35.5 Put 12.05 12.60 9.33 0.00 0 18 36.0 Put 12.35 13.10 12.70 0.00 0 41 36.5 Put 13.05 13.75 12.64 0.00 0 1 37.0 Put 13.45 14.30 13.89 0.00 0 46 38.0 Put 14.60 15.25 14.77 0.00 0 36 39.0 Put 15.55 16.00 16.35 0.00 0 12 40.0 Put 16.55 17.15 19.00 0.00 0 15 41.0 Put 17.55 18.05 15.03 0.00 0 3 42.0 Put 18.65 19.30 20.16 0.00 0 6 43.0 Put 19.55 20.30 21.95 0.00 0 4 45.0 Put 21.50 22.30 15.87 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.15 12.35 12.14 0.00 0 0 12.0 Call 10.85 11.35 11.14 0.00 0 0 13.0 Call 10.00 10.35 10.05 0.00 0 0 14.0 Call 9.05 9.40 0.00 0.00 0 0 15.0 Call 8.05 8.75 8.06 0.00 0 0 15.5 Call 7.55 8.00 0.00 0.00 0 0 16.0 Call 7.05 7.40 0.00 0.00 0 0 16.5 Call 6.60 6.95 0.00 0.00 0 0 17.0 Call 5.90 6.80 6.61 0.00 0 1 17.5 Call 5.55 5.95 0.00 0.00 0 0 18.0 Call 5.10 5.60 0.00 0.00 0 0 18.5 Call 4.50 5.30 0.00 0.00 0 0 19.0 Call 4.35 4.50 4.21 0.00 0 12 19.5 Call 3.90 4.05 3.77 0.00 0 0 20.0 Call 3.45 3.65 3.75 0.00 0 565 20.5 Call 3.05 3.20 3.00 0.00 0 0 21.0 Call 2.68 2.78 3.00 0.00 0 218 21.5 Call 2.31 2.40 0.00 0.00 0 0 22.0 Call 1.91 2.06 2.00 0.00 0 1,365 22.5 Call 1.66 1.74 1.61 0.00 0 0 23.0 Call 1.37 1.45 1.41 0.00 0 932 23.5 Call 1.13 1.20 1.18 0.00 0 0 24.0 Call 0.92 0.99 0.96 0.00 0 1,943 24.5 Call 0.74 0.80 0.76 0.00 0 0 25.0 Call 0.60 0.69 0.63 0.00 0 779 25.5 Call 0.48 0.53 0.55 0.00 0 0 26.0 Call 0.37 0.42 0.40 0.00 0 326 26.5 Call 0.29 0.34 0.37 0.00 0 98 27.0 Call 0.23 0.27 0.26 0.00 0 2,075 27.5 Call 0.19 0.22 0.19 0.00 0 58 28.0 Call 0.15 0.18 0.17 0.00 0 437 28.5 Call 0.12 0.15 0.15 0.00 0 116 29.0 Call 0.10 0.12 0.12 0.00 0 118 29.5 Call 0.08 0.10 0.09 0.00 0 501 30.0 Call 0.08 0.09 0.08 0.00 0 314 30.5 Call 0.05 0.08 0.11 0.00 0 64 31.0 Call 0.05 0.07 0.06 0.00 0 245 31.5 Call 0.04 0.05 0.09 0.00 0 27 32.0 Call 0.04 0.05 0.05 0.00 0 135 32.5 Call 0.02 0.05 0.05 0.00 0 388 33.0 Call 0.03 0.04 0.04 0.00 0 181 33.5 Call 0.02 0.04 0.08 0.00 0 29 34.0 Call 0.02 0.03 0.03 0.00 0 49 34.5 Call 0.01 0.03 0.03 0.00 0 33 35.0 Call 0.02 0.03 0.02 0.00 0 129 35.5 Call 0.01 0.02 0.18 0.00 0 4 36.0 Call 0.00 0.04 0.06 0.00 0 97 36.5 Call 0.00 0.06 0.04 0.00 0 43 37.0 Call 0.00 0.01 0.02 0.00 0 20 38.0 Call 0.00 0.04 0.02 0.00 0 50 39.0 Call 0.00 0.07 0.02 0.00 0 26 40.0 Call 0.00 0.02 0.01 0.00 0 63 41.0 Call 0.00 0.06 0.03 0.00 0 78 42.0 Call 0.00 0.06 0.01 0.00 0 111 43.0 Call 0.00 0.06 0.04 0.00 0 4 45.0 Call 0.00 0.06 0.02 0.00 0 44 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.00 0.00 0 0 12.0 Put 0.01 0.03 0.00 0.00 0 0 13.0 Put 0.02 0.03 0.00 0.00 0 0 14.0 Put 0.03 0.04 0.00 0.00 0 0 15.0 Put 0.04 0.05 0.05 0.00 0 0 15.5 Put 0.05 0.06 0.00 0.00 0 0 16.0 Put 0.06 0.07 0.00 0.00 0 0 16.5 Put 0.07 0.08 0.08 0.00 0 0 17.0 Put 0.09 0.10 0.09 0.00 0 189 17.5 Put 0.10 0.12 0.12 0.00 0 0 18.0 Put 0.13 0.16 0.15 0.00 0 1,053 18.5 Put 0.16 0.19 0.22 0.00 0 0 19.0 Put 0.19 0.23 0.22 0.00 0 400 19.5 Put 0.24 0.28 0.27 0.00 0 0 20.0 Put 0.31 0.35 0.32 0.00 0 1,462 20.5 Put 0.39 0.44 0.40 0.00 0 0 21.0 Put 0.50 0.54 0.54 0.00 0 3,003 21.5 Put 0.62 0.68 0.67 0.00 0 0 22.0 Put 0.75 0.83 0.80 0.00 0 2,332 22.5 Put 0.96 1.02 1.04 0.00 0 0 23.0 Put 1.16 1.25 1.28 0.00 0 369 23.5 Put 1.43 1.49 1.34 0.00 0 0 24.0 Put 1.65 1.78 1.59 0.00 0 731 24.5 Put 2.03 2.10 2.09 0.00 0 0 25.0 Put 2.33 2.46 2.49 0.00 0 432 25.5 Put 2.75 2.83 2.70 0.00 0 0 26.0 Put 3.10 3.25 3.11 0.00 0 264 26.5 Put 3.55 3.70 3.69 0.00 0 252 27.0 Put 4.00 4.10 4.05 0.00 0 1,104 27.5 Put 4.40 4.60 4.70 0.00 0 120 28.0 Put 4.90 5.05 4.72 0.00 0 168 28.5 Put 5.20 5.55 5.92 0.00 0 145 29.0 Put 5.70 6.15 5.71 0.00 0 87 29.5 Put 6.10 6.60 7.89 0.00 0 71 30.0 Put 6.70 7.00 6.70 0.00 0 101 30.5 Put 7.15 7.55 7.30 0.00 0 21 31.0 Put 7.60 7.95 9.89 0.00 0 18 31.5 Put 8.10 8.75 7.56 0.00 0 10 32.0 Put 8.60 9.25 9.25 0.00 0 24 32.5 Put 8.80 9.50 6.05 0.00 0 4 33.0 Put 9.65 9.95 10.35 0.00 0 54 33.5 Put 10.05 10.50 7.59 0.00 0 5 34.0 Put 10.60 10.95 10.90 0.00 0 17 34.5 Put 11.10 11.45 11.07 0.00 0 0 35.0 Put 11.65 12.15 12.36 0.00 0 26 35.5 Put 12.15 12.55 14.40 0.00 0 3 36.0 Put 12.60 13.15 12.60 0.00 0 49 36.5 Put 13.05 13.75 9.52 0.00 0 3 37.0 Put 13.65 13.95 10.86 0.00 0 2 38.0 Put 14.25 15.35 12.30 0.00 0 2 39.0 Put 15.40 16.25 14.82 0.00 0 13 40.0 Put 16.50 17.05 18.50 0.00 0 30 41.0 Put 17.60 18.30 0.00 0.00 0 0 42.0 Put 18.30 19.35 15.52 0.00 0 3 43.0 Put 19.60 20.00 16.10 0.00 0 1 45.0 Put 21.25 22.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.05 12.40 0.00 0.00 0 0 12.0 Call 11.20 11.35 11.40 0.00 0 0 13.0 Call 10.05 10.40 0.00 0.00 0 0 14.0 Call 9.10 9.45 0.00 0.00 0 0 15.0 Call 8.00 8.50 0.00 0.00 0 0 15.5 Call 7.45 8.00 0.00 0.00 0 0 16.0 Call 7.20 7.50 0.00 0.00 0 0 16.5 Call 6.70 7.05 0.00 0.00 0 0 17.0 Call 6.20 6.55 6.14 0.00 0 48 17.5 Call 5.70 6.70 0.00 0.00 0 0 18.0 Call 5.40 5.55 0.00 0.00 0 0 18.5 Call 4.90 5.10 0.00 0.00 0 0 19.0 Call 4.50 4.65 0.00 0.00 0 0 19.5 Call 4.10 4.25 4.00 0.00 0 0 20.0 Call 3.70 3.85 3.89 0.00 0 20 20.5 Call 3.30 3.45 0.00 0.00 0 0 21.0 Call 2.95 3.25 3.30 0.00 0 26 21.5 Call 2.61 2.77 0.00 0.00 0 0 22.0 Call 2.30 2.40 2.55 0.00 0 113 22.5 Call 2.00 2.09 0.00 0.00 0 0 23.0 Call 1.74 1.82 1.82 0.00 0 392 23.5 Call 1.50 1.57 1.50 0.00 0 0 24.0 Call 1.29 1.37 1.42 0.00 0 83 24.5 Call 1.09 1.16 1.27 0.00 0 0 25.0 Call 0.92 0.99 0.94 0.00 0 86 25.5 Call 0.79 0.89 0.90 0.00 0 28 26.0 Call 0.65 0.73 0.75 0.00 0 361 26.5 Call 0.56 0.61 0.58 0.00 0 54 27.0 Call 0.47 0.56 0.52 0.00 0 136 27.5 Call 0.39 0.44 0.42 0.00 0 68 28.0 Call 0.33 0.37 0.31 0.00 0 75 28.5 Call 0.27 0.32 0.30 0.00 0 57 29.0 Call 0.23 0.27 0.29 0.00 0 126 29.5 Call 0.20 0.23 0.22 0.00 0 106 30.0 Call 0.17 0.20 0.19 0.00 0 183 30.5 Call 0.14 0.17 0.17 0.00 0 48 31.0 Call 0.13 0.15 0.13 0.00 0 87 31.5 Call 0.10 0.13 0.14 0.00 0 11 32.0 Call 0.09 0.11 0.11 0.00 0 188 32.5 Call 0.08 0.10 0.12 0.00 0 36 33.0 Call 0.07 0.09 0.13 0.00 0 58 33.5 Call 0.06 0.08 0.06 0.00 0 10 34.0 Call 0.05 0.07 0.05 0.00 0 1,063 34.5 Call 0.04 0.07 0.07 0.00 0 41 35.0 Call 0.04 0.06 0.04 0.00 0 597 35.5 Call 0.03 0.05 0.28 0.00 0 9 36.0 Call 0.03 0.05 0.11 0.00 0 31 37.0 Call 0.03 0.04 0.05 0.00 0 89 38.0 Call 0.02 0.04 0.04 0.00 0 3 39.0 Call 0.01 0.04 0.06 0.00 0 20 40.0 Call 0.01 0.03 0.03 0.00 0 53 41.0 Call 0.00 0.08 0.03 0.00 0 6 42.0 Call 0.00 0.07 0.04 0.00 0 21 43.0 Call 0.01 0.07 0.10 0.00 0 32 45.0 Call 0.01 0.06 0.04 0.00 0 96 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.03 0.07 0.04 0.00 0 0 12.0 Put 0.04 0.07 0.05 0.00 0 0 13.0 Put 0.05 0.07 0.06 0.00 0 0 14.0 Put 0.08 0.09 0.00 0.00 0 0 15.0 Put 0.10 0.11 0.00 0.00 0 0 15.5 Put 0.11 0.12 0.00 0.00 0 0 16.0 Put 0.12 0.14 0.00 0.00 0 0 16.5 Put 0.14 0.16 0.00 0.00 0 0 17.0 Put 0.16 0.19 0.18 0.00 0 18 17.5 Put 0.20 0.23 0.21 0.00 0 0 18.0 Put 0.24 0.32 0.25 0.00 0 39 18.5 Put 0.29 0.34 0.00 0.00 0 0 19.0 Put 0.36 0.40 0.36 0.00 0 11 19.5 Put 0.44 0.51 0.00 0.00 0 0 20.0 Put 0.53 0.59 0.56 0.00 0 6,385 20.5 Put 0.64 0.71 0.00 0.00 0 0 21.0 Put 0.78 0.84 0.82 0.00 0 229 21.5 Put 0.93 1.00 1.09 0.00 0 0 22.0 Put 1.11 1.18 1.12 0.00 0 72 22.5 Put 1.31 1.38 1.35 0.00 0 0 23.0 Put 1.55 1.68 1.54 0.00 0 150 23.5 Put 1.80 1.87 1.70 0.00 0 0 24.0 Put 2.07 2.17 2.07 0.00 0 630 24.5 Put 2.39 2.47 0.00 0.00 0 0 25.0 Put 2.71 2.81 2.66 0.00 0 321 25.5 Put 3.05 3.20 2.89 0.00 0 119 26.0 Put 3.40 3.55 4.85 0.00 0 68 26.5 Put 3.80 3.95 4.15 0.00 0 116 27.0 Put 4.10 4.35 5.13 0.00 0 56 27.5 Put 4.60 4.80 4.01 0.00 0 62 28.0 Put 5.05 5.25 6.54 0.00 0 80 28.5 Put 5.50 5.65 7.65 0.00 0 8 29.0 Put 5.95 6.10 6.02 0.00 0 86 29.5 Put 6.45 6.60 8.40 0.00 0 3 30.0 Put 6.90 7.05 7.10 0.00 0 175 30.5 Put 7.20 7.60 4.98 0.00 0 7 31.0 Put 7.80 8.35 6.95 0.00 0 19 31.5 Put 8.15 8.60 5.50 0.00 0 4 32.0 Put 8.45 9.15 5.99 0.00 0 3 32.5 Put 9.25 9.55 5.56 0.00 0 18 33.0 Put 9.70 10.45 11.47 0.00 0 39 33.5 Put 10.20 10.75 12.49 0.00 0 4 34.0 Put 10.70 11.15 12.58 0.00 0 32 34.5 Put 11.20 11.50 8.81 0.00 0 0 35.0 Put 11.70 12.05 11.99 0.00 0 11 35.5 Put 12.20 12.55 11.67 0.00 0 0 36.0 Put 12.50 13.00 8.47 0.00 0 1 37.0 Put 13.65 14.00 16.00 0.00 0 40 38.0 Put 14.65 15.00 0.00 0.00 0 0 39.0 Put 15.65 15.95 12.50 0.00 0 1 40.0 Put 16.65 17.05 0.00 0.00 0 0 41.0 Put 17.65 18.00 12.43 0.00 0 1 42.0 Put 18.30 19.10 0.00 0.00 0 0 43.0 Put 19.60 20.40 0.00 0.00 0 0 45.0 Put 21.65 22.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 23 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.15 12.35 0.00 0.00 0 0 12.0 Call 10.90 11.35 0.00 0.00 0 0 13.0 Call 10.10 10.45 8.10 0.00 0 201 14.0 Call 9.10 9.40 0.00 0.00 0 0 15.0 Call 8.25 8.45 8.29 0.00 0 23 15.5 Call 7.75 8.00 0.00 0.00 0 0 16.0 Call 7.30 7.50 10.35 0.00 0 1 16.5 Call 6.10 7.05 0.00 0.00 0 0 17.0 Call 6.30 6.55 6.61 0.00 0 35 17.5 Call 5.95 6.10 0.00 0.00 0 0 18.0 Call 5.50 5.70 5.55 0.00 0 125 18.5 Call 5.10 5.25 5.00 0.00 0 0 19.0 Call 4.70 4.80 4.80 0.00 0 69 19.5 Call 4.25 4.40 0.00 0.00 0 0 20.0 Call 3.90 4.05 4.18 0.00 0 253 20.5 Call 3.55 3.70 0.00 0.00 0 0 21.0 Call 3.20 3.35 3.25 0.00 0 382 21.5 Call 2.88 2.96 3.11 0.00 0 0 22.0 Call 2.58 2.66 2.52 0.00 0 508 22.5 Call 2.30 2.37 0.00 0.00 0 0 23.0 Call 2.05 2.19 2.09 0.00 0 789 23.5 Call 1.78 1.94 2.01 0.00 0 0 24.0 Call 1.55 1.64 1.64 0.00 0 1,135 24.5 Call 1.36 1.46 1.46 0.00 0 0 25.0 Call 1.19 1.27 1.18 0.00 0 6,094 25.5 Call 1.04 1.11 1.15 0.00 0 0 26.0 Call 0.91 0.98 0.96 0.00 0 1,464 26.5 Call 0.79 0.85 0.92 0.00 0 203 27.0 Call 0.69 0.75 0.74 0.00 0 2,417 27.5 Call 0.58 0.66 0.70 0.00 0 7 28.0 Call 0.50 0.57 0.52 0.00 0 1,873 28.5 Call 0.46 0.51 0.44 0.00 0 48 29.0 Call 0.40 0.44 0.44 0.00 0 13,595 29.5 Call 0.35 0.40 0.38 0.00 0 63 30.0 Call 0.31 0.34 0.33 0.00 0 2,104 30.5 Call 0.27 0.30 0.30 0.00 0 5 31.0 Call 0.24 0.27 0.25 0.00 0 540 32.0 Call 0.19 0.22 0.19 0.00 0 1,451 33.0 Call 0.15 0.17 0.18 0.00 0 1,048 34.0 Call 0.12 0.15 0.14 0.00 0 841 35.0 Call 0.10 0.12 0.12 0.00 0 982 36.0 Call 0.08 0.14 0.09 0.00 0 374 37.0 Call 0.07 0.09 0.09 0.00 0 312 38.0 Call 0.07 0.08 0.08 0.00 0 447 39.0 Call 0.05 0.07 0.07 0.00 0 172 40.0 Call 0.05 0.06 0.07 0.00 0 1,309 41.0 Call 0.04 0.06 0.07 0.00 0 179 42.0 Call 0.04 0.05 0.07 0.00 0 156 43.0 Call 0.02 0.05 0.03 0.00 0 69 44.0 Call 0.01 0.04 0.06 0.00 0 77 45.0 Call 0.03 0.04 0.04 0.00 0 23 46.0 Call 0.02 0.04 0.04 0.00 0 99 47.0 Call 0.00 0.08 0.05 0.00 0 274 48.0 Call 0.00 0.08 0.02 0.00 0 254 49.0 Call 0.02 0.03 0.03 0.00 0 301 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.04 0.06 0.00 0.00 0 0 12.0 Put 0.06 0.07 0.00 0.00 0 0 13.0 Put 0.08 0.09 0.08 0.00 0 2,656 14.0 Put 0.10 0.12 0.12 0.00 0 704 15.0 Put 0.15 0.16 0.16 0.00 0 2,519 15.5 Put 0.16 0.19 0.19 0.00 0 0 16.0 Put 0.20 0.22 0.20 0.00 0 404 16.5 Put 0.23 0.25 0.28 0.00 0 0 17.0 Put 0.27 0.30 0.29 0.00 0 2,156 17.5 Put 0.32 0.35 0.32 0.00 0 0 18.0 Put 0.37 0.42 0.38 0.00 0 599 18.5 Put 0.45 0.49 0.53 0.00 0 0 19.0 Put 0.53 0.57 0.53 0.00 0 10,891 19.5 Put 0.63 0.67 0.00 0.00 0 0 20.0 Put 0.75 0.79 0.78 0.00 0 2,386 20.5 Put 0.88 0.94 0.90 0.00 0 0 21.0 Put 1.04 1.08 1.07 0.00 0 10,489 21.5 Put 1.18 1.27 1.20 0.00 0 0 22.0 Put 1.41 1.45 1.40 0.00 0 2,489 22.5 Put 1.58 1.68 1.67 0.00 0 0 23.0 Put 1.83 1.92 1.86 0.00 0 601 23.5 Put 2.10 2.17 2.15 0.00 0 0 24.0 Put 2.38 2.47 2.44 0.00 0 1,183 24.5 Put 2.68 2.76 2.66 0.00 0 0 25.0 Put 3.00 3.15 3.05 0.00 0 1,010 25.5 Put 3.35 3.45 3.55 0.00 0 0 26.0 Put 3.65 3.80 3.70 0.00 0 4,463 26.5 Put 4.05 4.20 4.65 0.00 0 32 27.0 Put 4.45 4.60 4.56 0.00 0 838 27.5 Put 4.85 5.00 5.91 0.00 0 1 28.0 Put 5.30 5.45 5.14 0.00 0 531 28.5 Put 5.70 5.85 6.01 0.00 0 13 29.0 Put 6.15 6.30 6.20 0.00 0 481 29.5 Put 6.60 6.75 8.11 0.00 0 2 30.0 Put 7.05 7.20 7.62 0.00 0 337 30.5 Put 7.50 7.65 0.00 0.00 0 0 31.0 Put 7.95 8.15 8.25 0.00 0 855 32.0 Put 8.70 9.25 9.02 0.00 0 142 33.0 Put 9.90 10.05 9.87 0.00 0 99 34.0 Put 10.80 11.15 11.00 0.00 0 71 35.0 Put 11.80 12.25 12.07 0.00 0 176 36.0 Put 12.25 13.40 13.32 0.00 0 134 37.0 Put 13.55 14.05 13.85 0.00 0 145 38.0 Put 14.80 14.95 14.76 0.00 0 64 39.0 Put 15.75 16.20 17.75 0.00 0 36 40.0 Put 16.75 17.25 16.95 0.00 0 138 41.0 Put 17.25 18.15 17.05 0.00 0 19 42.0 Put 18.50 19.15 20.52 0.00 0 12 43.0 Put 19.50 20.20 21.50 0.00 0 23 44.0 Put 20.35 21.25 19.90 0.00 0 3 45.0 Put 21.70 21.95 18.77 0.00 0 25 46.0 Put 22.65 22.95 0.00 0.00 0 0 47.0 Put 23.70 24.00 23.95 0.00 0 0 48.0 Put 24.40 25.05 0.00 0.00 0 0 49.0 Put 25.35 26.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.85 12.50 0.00 0.00 0 0 12.0 Call 10.95 11.55 0.00 0.00 0 0 13.0 Call 10.10 10.50 0.00 0.00 0 0 14.0 Call 9.05 9.55 0.00 0.00 0 0 15.0 Call 8.05 8.70 0.00 0.00 0 0 15.5 Call 7.70 8.15 0.00 0.00 0 0 16.0 Call 7.25 7.70 0.00 0.00 0 0 16.5 Call 6.75 7.20 0.00 0.00 0 0 17.0 Call 6.45 6.70 0.00 0.00 0 0 17.5 Call 6.00 6.25 0.00 0.00 0 0 18.0 Call 5.50 5.80 0.00 0.00 0 0 18.5 Call 5.15 5.40 0.00 0.00 0 0 19.0 Call 4.80 5.00 0.00 0.00 0 0 19.5 Call 4.45 4.60 0.00 0.00 0 0 20.0 Call 4.05 4.25 4.30 0.00 0 14 20.5 Call 3.70 3.85 0.00 0.00 0 0 21.0 Call 3.35 3.55 3.40 0.00 0 2 21.5 Call 3.05 3.20 0.00 0.00 0 0 22.0 Call 2.76 2.92 3.20 0.00 0 42 22.5 Call 2.48 2.61 0.00 0.00 0 0 23.0 Call 2.22 2.37 2.35 0.00 0 20 23.5 Call 1.99 2.13 2.16 0.00 0 0 24.0 Call 1.77 1.86 1.90 0.00 0 78 24.5 Call 1.59 1.66 1.64 0.00 0 15 25.0 Call 1.41 1.48 1.50 0.00 0 47 25.5 Call 1.26 1.32 1.42 0.00 0 563 26.0 Call 1.08 1.23 1.17 0.00 0 527 26.5 Call 0.96 1.11 1.00 0.00 0 545 27.0 Call 0.86 0.97 1.01 0.00 0 463 27.5 Call 0.75 0.89 0.89 0.00 0 363 28.0 Call 0.67 0.79 0.81 0.00 0 171 28.5 Call 0.61 0.69 0.73 0.00 0 161 29.0 Call 0.54 0.62 0.60 0.00 0 198 29.5 Call 0.48 0.56 0.47 0.00 0 3 30.0 Call 0.42 0.50 0.51 0.00 0 150 30.5 Call 0.38 0.45 0.46 0.00 0 14 31.0 Call 0.34 0.41 0.38 0.00 0 122 31.5 Call 0.30 0.38 0.24 0.00 0 3 32.0 Call 0.27 0.34 0.34 0.00 0 48 32.5 Call 0.25 0.31 0.28 0.00 0 13 33.0 Call 0.22 0.29 0.27 0.00 0 64 33.5 Call 0.20 0.26 0.27 0.00 0 21 34.0 Call 0.17 0.25 0.19 0.00 0 23 35.0 Call 0.16 0.21 0.20 0.00 0 147 36.0 Call 0.11 0.18 0.15 0.00 0 4 37.0 Call 0.09 0.16 0.13 0.00 0 40 40.0 Call 0.08 0.10 0.09 0.00 0 52 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.03 0.12 0.00 0.00 0 0 12.0 Put 0.04 0.14 0.00 0.00 0 0 13.0 Put 0.07 0.18 0.00 0.00 0 0 14.0 Put 0.14 0.20 0.00 0.00 0 0 15.0 Put 0.18 0.24 0.00 0.00 0 0 15.5 Put 0.22 0.27 0.00 0.00 0 0 16.0 Put 0.26 0.31 0.00 0.00 0 0 16.5 Put 0.30 0.36 0.33 0.00 0 0 17.0 Put 0.34 0.42 0.00 0.00 0 0 17.5 Put 0.42 0.48 0.00 0.00 0 0 18.0 Put 0.49 0.56 0.64 0.00 0 0 18.5 Put 0.56 0.68 0.58 0.00 0 0 19.0 Put 0.68 0.73 0.67 0.00 0 0 19.5 Put 0.78 0.85 0.82 0.00 0 0 20.0 Put 0.90 0.98 0.92 0.00 0 1,791 20.5 Put 1.07 1.13 0.00 0.00 0 0 21.0 Put 1.23 1.29 1.19 0.00 0 251 21.5 Put 1.41 1.48 1.60 0.00 0 0 22.0 Put 1.64 1.68 1.55 0.00 0 75 22.5 Put 1.82 1.89 0.00 0.00 0 0 23.0 Put 2.07 2.13 1.96 0.00 0 126 23.5 Put 2.30 2.47 2.24 0.00 0 0 24.0 Put 2.57 2.73 2.82 0.00 0 497 24.5 Put 2.87 3.05 2.85 0.00 0 342 25.0 Put 3.20 3.35 3.11 0.00 0 507 25.5 Put 3.55 3.70 5.15 0.00 0 247 26.0 Put 3.90 4.05 3.96 0.00 0 254 26.5 Put 4.25 4.45 4.85 0.00 0 38 27.0 Put 4.65 4.85 4.56 0.00 0 48 27.5 Put 5.05 5.20 5.19 0.00 0 14 28.0 Put 5.45 5.65 5.40 0.00 0 57 28.5 Put 5.90 6.05 5.45 0.00 0 24 29.0 Put 6.30 6.50 6.47 0.00 0 3 29.5 Put 6.75 7.15 7.07 0.00 0 8 30.0 Put 7.20 7.35 8.50 0.00 0 89 30.5 Put 7.65 7.90 5.85 0.00 0 2 31.0 Put 8.10 8.30 8.25 0.00 0 3 31.5 Put 8.55 8.75 0.00 0.00 0 0 32.0 Put 9.00 9.20 10.42 0.00 0 3 32.5 Put 9.45 9.70 0.00 0.00 0 0 33.0 Put 9.85 10.30 10.05 0.00 0 17 33.5 Put 10.25 10.90 9.66 0.00 0 7 34.0 Put 10.75 11.45 10.09 0.00 0 2 35.0 Put 11.75 12.25 14.08 0.00 0 2 36.0 Put 12.70 13.25 0.00 0.00 0 0 37.0 Put 13.70 14.30 10.52 0.00 0 1 40.0 Put 16.65 17.15 18.50 0.00 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.00 12.50 0.00 0.00 0 0 12.0 Call 11.05 11.50 0.00 0.00 0 0 13.0 Call 9.75 10.60 0.00 0.00 0 0 14.0 Call 9.05 9.60 0.00 0.00 0 0 15.0 Call 8.10 8.65 0.00 0.00 0 0 15.5 Call 7.65 8.20 0.00 0.00 0 0 16.0 Call 7.35 7.70 0.00 0.00 0 0 16.5 Call 7.00 7.20 0.00 0.00 0 0 17.0 Call 6.60 6.75 0.00 0.00 0 0 17.5 Call 6.00 6.35 0.00 0.00 0 0 18.0 Call 5.70 5.90 0.00 0.00 0 0 18.5 Call 5.30 5.50 0.00 0.00 0 0 19.0 Call 4.95 5.10 0.00 0.00 0 0 19.5 Call 4.60 4.75 0.00 0.00 0 0 20.0 Call 4.25 4.40 4.05 0.00 0 2 20.5 Call 3.90 4.10 0.00 0.00 0 0 21.0 Call 3.55 3.75 2.72 0.00 0 1 21.5 Call 3.25 3.40 0.00 0.00 0 0 22.0 Call 2.97 3.10 2.96 0.00 0 4 22.5 Call 2.69 2.84 2.72 0.00 0 1 23.0 Call 2.45 2.60 2.60 0.00 0 0 23.5 Call 2.21 2.39 2.41 0.00 0 8 24.0 Call 2.00 2.16 2.05 0.00 0 4 24.5 Call 1.81 1.98 2.30 0.00 0 3 25.0 Call 1.62 1.78 1.75 0.00 0 33 25.5 Call 1.48 1.64 1.49 0.00 0 10 26.0 Call 1.29 1.47 1.70 0.00 0 17 26.5 Call 1.16 1.33 1.30 0.00 0 2 27.0 Call 1.06 1.22 1.22 0.00 0 25 27.5 Call 0.96 1.10 1.15 0.00 0 25 28.0 Call 0.84 1.00 1.03 0.00 0 111 28.5 Call 0.77 0.91 0.89 0.00 0 13 29.0 Call 0.69 0.83 0.50 0.00 0 133 29.5 Call 0.64 0.73 0.79 0.00 0 12 30.0 Call 0.58 0.67 0.46 0.00 0 30 30.5 Call 0.52 0.61 0.00 0.00 0 0 31.0 Call 0.47 0.56 0.51 0.00 0 3 31.5 Call 0.43 0.52 0.00 0.00 0 0 32.0 Call 0.39 0.46 0.47 0.00 0 3 32.5 Call 0.35 0.44 0.32 0.00 0 23 33.0 Call 0.32 0.39 0.38 0.00 0 15 33.5 Call 0.27 0.37 0.00 0.00 0 0 34.0 Call 0.27 0.34 0.30 0.00 0 3 35.0 Call 0.21 0.30 0.34 0.00 0 69 36.0 Call 0.18 0.26 0.18 0.00 0 10 37.0 Call 0.15 0.24 0.22 0.00 0 50 40.0 Call 0.08 0.15 0.18 0.00 0 64 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.14 0.10 0.00 0 0 12.0 Put 0.07 0.17 0.00 0.00 0 0 13.0 Put 0.11 0.20 0.00 0.00 0 0 14.0 Put 0.16 0.24 0.24 0.00 0 0 15.0 Put 0.23 0.32 0.00 0.00 0 0 15.5 Put 0.28 0.35 0.00 0.00 0 0 16.0 Put 0.32 0.40 0.00 0.00 0 0 16.5 Put 0.38 0.47 0.00 0.00 0 0 17.0 Put 0.43 0.54 0.51 0.00 0 0 17.5 Put 0.50 0.61 0.00 0.00 0 0 18.0 Put 0.61 0.69 0.00 0.00 0 0 18.5 Put 0.70 0.80 0.00 0.00 0 0 19.0 Put 0.80 0.96 0.00 0.00 0 0 19.5 Put 0.92 1.09 0.00 0.00 0 0 20.0 Put 1.06 1.16 1.08 0.00 0 486 20.5 Put 1.22 1.37 0.00 0.00 0 0 21.0 Put 1.40 1.54 1.56 0.00 0 27 21.5 Put 1.58 1.77 1.60 0.00 0 0 22.0 Put 1.79 1.97 1.75 0.00 0 147 22.5 Put 2.01 2.18 2.35 0.00 0 42 23.0 Put 2.27 2.45 2.26 0.00 0 39 23.5 Put 2.52 2.70 2.51 0.00 0 13 24.0 Put 2.81 2.99 2.83 0.00 0 32 24.5 Put 3.10 3.30 4.43 0.00 0 42 25.0 Put 3.45 3.60 3.59 0.00 0 41 25.5 Put 3.80 3.95 2.05 0.00 0 1 26.0 Put 4.10 4.30 4.17 0.00 0 73 26.5 Put 4.50 4.80 2.37 0.00 0 1 27.0 Put 4.90 5.00 5.41 0.00 0 9 27.5 Put 5.25 5.55 5.15 0.00 0 16 28.0 Put 5.65 5.95 5.88 0.00 0 5 28.5 Put 6.00 6.30 3.77 0.00 0 1 29.0 Put 6.50 6.65 3.55 0.00 0 1 29.5 Put 6.85 7.10 3.96 0.00 0 1 30.0 Put 7.35 7.50 6.52 0.00 0 2 30.5 Put 7.75 8.15 0.00 0.00 0 0 31.0 Put 8.25 8.45 5.49 0.00 0 1 31.5 Put 8.60 9.00 0.00 0.00 0 0 32.0 Put 9.10 9.55 0.00 0.00 0 0 32.5 Put 9.60 9.80 8.78 0.00 0 1 33.0 Put 10.10 10.40 7.52 0.00 0 2 33.5 Put 10.55 10.75 0.00 0.00 0 0 34.0 Put 11.05 11.25 0.00 0.00 0 0 35.0 Put 11.85 12.40 9.04 0.00 0 9 36.0 Put 12.80 13.35 10.14 0.00 0 1 37.0 Put 13.80 14.55 10.27 0.00 0 2 40.0 Put 16.70 17.25 13.66 0.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 51 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.50 12.45 0.00 0.00 0 0 12.0 Call 11.00 11.50 0.00 0.00 0 0 13.0 Call 10.20 10.60 11.46 0.00 0 2 14.0 Call 9.05 9.75 9.19 0.00 0 100 15.0 Call 8.25 8.70 8.94 0.00 0 5 16.0 Call 7.60 7.80 7.90 0.00 0 109 17.0 Call 6.70 6.95 7.09 0.00 0 184 18.0 Call 5.95 6.15 6.07 0.00 0 55 19.0 Call 5.25 5.40 5.15 0.00 0 68 20.0 Call 4.55 4.70 4.90 0.00 0 708 21.0 Call 3.90 4.05 4.20 0.00 0 147 22.0 Call 3.35 3.50 3.34 0.00 0 488 23.0 Call 2.86 2.96 3.11 0.00 0 1,016 24.0 Call 2.40 2.53 2.50 0.00 0 370 25.0 Call 2.08 2.12 2.09 0.00 0 1,485 26.0 Call 1.74 1.79 1.90 0.00 0 343 27.0 Call 1.46 1.51 1.51 0.00 0 890 28.0 Call 1.22 1.32 1.24 0.00 0 2,113 29.0 Call 1.03 1.11 1.09 0.00 0 1,002 30.0 Call 0.90 0.95 0.90 0.00 0 4,490 31.0 Call 0.74 0.81 0.76 0.00 0 980 32.0 Call 0.63 0.70 0.67 0.00 0 705 33.0 Call 0.54 0.61 0.60 0.00 0 201 34.0 Call 0.46 0.53 0.50 0.00 0 602 35.0 Call 0.40 0.46 0.44 0.00 0 2,931 36.0 Call 0.35 0.41 0.47 0.00 0 897 37.0 Call 0.31 0.36 0.34 0.00 0 355 38.0 Call 0.27 0.32 0.30 0.00 0 1,091 39.0 Call 0.26 0.28 0.26 0.00 0 1,219 40.0 Call 0.21 0.25 0.24 0.00 0 3,456 41.0 Call 0.18 0.23 0.21 0.00 0 437 42.0 Call 0.17 0.21 0.19 0.00 0 1,404 43.0 Call 0.15 0.19 0.17 0.00 0 949 44.0 Call 0.13 0.17 0.20 0.00 0 3,306 45.0 Call 0.13 0.15 0.14 0.00 0 17,604 46.0 Call 0.10 0.14 0.10 0.00 0 213 47.0 Call 0.10 0.13 0.12 0.00 0 1,431 48.0 Call 0.09 0.12 0.20 0.00 0 148 49.0 Call 0.07 0.11 0.13 0.00 0 92 50.0 Call 0.08 0.10 0.09 0.00 0 5,357 51.0 Call 0.07 0.10 0.28 0.00 0 109 52.0 Call 0.06 0.09 0.07 0.00 0 179 53.0 Call 0.06 0.09 0.29 0.00 0 93 54.0 Call 0.05 0.08 0.40 0.00 0 294 55.0 Call 0.05 0.08 0.08 0.00 0 2,106 56.0 Call 0.05 0.07 0.09 0.00 0 720 57.0 Call 0.04 0.07 0.21 0.00 0 98 58.0 Call 0.04 0.07 0.09 0.00 0 210 59.0 Call 0.04 0.06 0.09 0.00 0 51 60.0 Call 0.04 0.06 0.07 0.00 0 6,151 61.0 Call 0.03 0.06 0.05 0.00 0 154 62.0 Call 0.03 0.05 0.05 0.00 0 278 63.0 Call 0.02 0.05 0.08 0.00 0 59 64.0 Call 0.03 0.05 0.08 0.00 0 395 65.0 Call 0.03 0.05 0.04 0.00 0 12,550 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.13 0.19 0.15 0.00 0 0 12.0 Put 0.17 0.24 0.21 0.00 0 0 13.0 Put 0.23 0.28 0.26 0.00 0 2,329 14.0 Put 0.30 0.35 0.39 0.00 0 164 15.0 Put 0.38 0.45 0.43 0.00 0 213 16.0 Put 0.50 0.56 0.50 0.00 0 1,476 17.0 Put 0.65 0.71 0.67 0.00 0 7,188 18.0 Put 0.84 0.92 0.87 0.00 0 1,137 19.0 Put 1.11 1.15 1.13 0.00 0 1,242 20.0 Put 1.44 1.47 1.47 0.00 0 2,378 21.0 Put 1.80 1.85 1.81 0.00 0 1,698 22.0 Put 2.23 2.28 2.25 0.00 0 1,746 23.0 Put 2.71 2.77 2.80 0.00 0 424 24.0 Put 3.25 3.40 3.35 0.00 0 711 25.0 Put 3.85 4.00 3.96 0.00 0 2,233 26.0 Put 4.55 4.70 4.95 0.00 0 1,092 27.0 Put 5.25 5.40 5.27 0.00 0 577 28.0 Put 6.05 6.25 5.90 0.00 0 1,494 29.0 Put 6.85 7.00 6.78 0.00 0 659 30.0 Put 7.65 7.85 7.99 0.00 0 2,397 31.0 Put 8.55 8.70 8.45 0.00 0 480 32.0 Put 9.40 9.60 9.50 0.00 0 1,136 33.0 Put 10.30 10.50 10.32 0.00 0 457 34.0 Put 11.25 11.40 11.09 0.00 0 422 35.0 Put 12.15 12.40 12.36 0.00 0 622 36.0 Put 13.10 13.30 12.85 0.00 0 597 37.0 Put 14.05 14.20 14.22 0.00 0 259 38.0 Put 14.75 15.35 15.70 0.00 0 597 39.0 Put 16.00 16.40 16.25 0.00 0 807 40.0 Put 16.90 17.25 16.94 0.00 0 5,902 41.0 Put 17.90 18.35 14.36 0.00 0 161 42.0 Put 18.90 19.30 19.50 0.00 0 229 43.0 Put 19.65 20.45 20.40 0.00 0 189 44.0 Put 20.65 21.50 23.01 0.00 0 304 45.0 Put 21.85 22.15 22.14 0.00 0 824 46.0 Put 22.60 23.25 24.81 0.00 0 106 47.0 Put 23.65 24.20 17.68 0.00 0 118 48.0 Put 24.80 25.20 22.06 0.00 0 93 49.0 Put 25.65 26.25 27.65 0.00 0 27 50.0 Put 26.50 27.20 25.75 0.00 0 538 51.0 Put 27.60 28.55 21.34 0.00 0 11 52.0 Put 28.70 29.15 24.61 0.00 0 149 53.0 Put 29.40 30.15 22.35 0.00 0 21 54.0 Put 30.70 31.15 20.95 0.00 0 20 55.0 Put 31.75 32.25 31.03 0.00 0 752 56.0 Put 32.70 33.10 26.20 0.00 0 14 57.0 Put 33.55 34.40 21.50 0.00 0 216 58.0 Put 34.60 35.25 27.10 0.00 0 1 59.0 Put 35.50 36.15 37.50 0.00 0 260 60.0 Put 36.55 37.20 38.55 0.00 0 764 61.0 Put 37.55 38.25 0.00 0.00 0 0 62.0 Put 38.55 39.15 25.60 0.00 0 157 63.0 Put 39.25 40.15 0.00 0.00 0 0 64.0 Put 40.45 41.15 0.00 0.00 0 0 65.0 Put 41.30 42.20 36.16 0.00 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 64 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.10 8.85 0.00 0.00 0 0 16.0 Call 7.60 8.40 0.00 0.00 0 0 17.0 Call 6.95 7.10 6.95 0.00 0 0 18.0 Call 6.15 6.35 6.45 0.00 0 0 19.0 Call 5.40 5.60 5.71 0.00 0 0 20.0 Call 4.75 4.95 5.00 0.00 0 96 21.0 Call 4.15 4.30 4.10 0.00 0 10 22.0 Call 3.60 3.80 3.94 0.00 0 26 23.0 Call 3.15 3.30 3.50 0.00 0 15 24.0 Call 2.68 2.86 2.88 0.00 0 68 25.0 Call 2.36 2.71 2.50 0.00 0 104 26.0 Call 2.02 2.37 2.07 0.00 0 91 27.0 Call 1.73 1.85 1.91 0.00 0 66 28.0 Call 1.51 1.65 1.53 0.00 0 134 29.0 Call 1.26 1.40 1.52 0.00 0 61 30.0 Call 1.11 1.21 1.20 0.00 0 503 31.0 Call 0.97 1.15 1.10 0.00 0 318 32.0 Call 0.84 0.93 0.94 0.00 0 207 33.0 Call 0.73 0.81 0.78 0.00 0 118 34.0 Call 0.63 0.73 0.73 0.00 0 426 35.0 Call 0.55 0.62 0.68 0.00 0 147 36.0 Call 0.48 0.56 0.55 0.00 0 169 37.0 Call 0.42 0.49 0.46 0.00 0 275 38.0 Call 0.38 0.44 0.50 0.00 0 663 39.0 Call 0.34 0.42 0.40 0.00 0 274 40.0 Call 0.29 0.34 0.36 0.00 0 1,549 41.0 Call 0.26 0.33 0.29 0.00 0 1,333 42.0 Call 0.20 0.29 0.20 0.00 0 343 43.0 Call 0.17 0.26 0.18 0.00 0 100 44.0 Call 0.16 0.25 0.20 0.00 0 114 45.0 Call 0.14 0.22 0.26 0.00 0 5,097 46.0 Call 0.12 0.20 0.25 0.00 0 135 47.0 Call 0.10 0.19 0.24 0.00 0 78 48.0 Call 0.10 0.19 0.20 0.00 0 67 49.0 Call 0.09 0.22 0.22 0.00 0 225 50.0 Call 0.08 0.19 0.18 0.00 0 599 51.0 Call 0.07 0.20 0.28 0.00 0 41 52.0 Call 0.07 0.19 0.20 0.00 0 281 53.0 Call 0.06 0.18 0.10 0.00 0 45 54.0 Call 0.05 0.17 0.10 0.00 0 158 55.0 Call 0.06 0.11 0.08 0.00 0 889 56.0 Call 0.04 0.16 0.14 0.00 0 838 60.0 Call 0.02 0.11 0.07 0.00 0 6,141 65.0 Call 0.02 0.08 0.06 0.00 0 808 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.47 0.57 0.52 0.00 0 0 16.0 Put 0.63 0.70 0.78 0.00 0 0 17.0 Put 0.82 0.89 0.00 0.00 0 0 18.0 Put 1.05 1.12 0.00 0.00 0 0 19.0 Put 1.33 1.41 0.00 0.00 0 0 20.0 Put 1.65 1.78 1.70 0.00 0 130 21.0 Put 2.06 2.15 2.11 0.00 0 14 22.0 Put 2.51 2.61 2.51 0.00 0 826 23.0 Put 3.00 3.15 3.15 0.00 0 998 24.0 Put 3.60 3.75 4.50 0.00 0 837 25.0 Put 4.20 4.35 4.47 0.00 0 355 26.0 Put 4.80 5.00 5.45 0.00 0 206 27.0 Put 5.60 5.75 5.55 0.00 0 98 28.0 Put 6.35 6.50 6.35 0.00 0 222 29.0 Put 7.10 7.30 7.48 0.00 0 162 30.0 Put 7.95 8.10 8.20 0.00 0 559 31.0 Put 8.80 8.95 10.30 0.00 0 73 32.0 Put 9.65 9.80 10.25 0.00 0 69 33.0 Put 10.55 10.70 8.02 0.00 0 184 34.0 Put 11.45 11.65 12.21 0.00 0 99 35.0 Put 12.35 12.50 12.35 0.00 0 83 36.0 Put 13.30 13.45 13.90 0.00 0 54 37.0 Put 14.20 14.40 14.25 0.00 0 156 38.0 Put 15.15 15.35 15.15 0.00 0 105 39.0 Put 16.10 16.30 12.45 0.00 0 48 40.0 Put 16.85 17.40 17.70 0.00 0 222 41.0 Put 17.95 18.45 18.60 0.00 0 43 42.0 Put 18.95 19.35 15.20 0.00 0 11 43.0 Put 19.80 20.35 20.10 0.00 0 26 44.0 Put 20.80 21.50 15.41 0.00 0 43 45.0 Put 21.90 22.25 16.11 0.00 0 14 46.0 Put 22.85 23.25 23.50 0.00 0 40 47.0 Put 23.85 24.20 20.40 0.00 0 38 48.0 Put 24.80 25.20 22.35 0.00 0 2 49.0 Put 25.70 26.35 16.60 0.00 0 30 50.0 Put 26.50 27.35 18.70 0.00 0 14 51.0 Put 27.60 28.25 18.50 0.00 0 14 52.0 Put 28.70 29.30 19.35 0.00 0 10 53.0 Put 29.70 30.20 20.25 0.00 0 5 54.0 Put 30.70 31.30 21.10 0.00 0 27 55.0 Put 31.70 32.25 22.00 0.00 0 26 56.0 Put 32.55 33.40 23.10 0.00 0 247 60.0 Put 36.35 37.55 30.90 0.00 0 6,050 65.0 Put 41.50 42.60 30.50 0.00 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 78 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.25 12.50 0.00 0.00 0 0 12.0 Call 11.00 11.55 0.00 0.00 0 0 13.0 Call 10.00 10.80 0.00 0.00 0 0 14.0 Call 9.30 9.95 9.70 0.00 0 0 15.0 Call 8.70 8.85 8.45 0.00 0 11 16.0 Call 7.85 8.00 7.65 0.00 0 36 17.0 Call 7.05 7.25 7.35 0.00 0 23 18.0 Call 6.35 6.50 6.65 0.00 0 1 19.0 Call 5.65 5.80 5.95 0.00 0 0 20.0 Call 5.00 5.20 5.00 0.00 0 40 21.0 Call 4.45 4.60 4.65 0.00 0 14 22.0 Call 3.90 4.05 3.95 0.00 0 332 23.0 Call 3.45 3.60 3.45 0.00 0 80 24.0 Call 3.00 3.15 3.30 0.00 0 99 25.0 Call 2.66 2.79 2.82 0.00 0 557 26.0 Call 2.32 2.54 2.47 0.00 0 232 27.0 Call 2.04 2.18 2.09 0.00 0 182 28.0 Call 1.79 1.89 2.00 0.00 0 1,937 29.0 Call 1.55 1.66 1.68 0.00 0 86 30.0 Call 1.38 1.50 1.41 0.00 0 274 31.0 Call 1.20 1.33 1.30 0.00 0 291 32.0 Call 1.06 1.15 1.10 0.00 0 175 33.0 Call 0.94 1.02 0.97 0.00 0 50 34.0 Call 0.83 0.91 0.87 0.00 0 194 35.0 Call 0.73 0.81 0.77 0.00 0 423 36.0 Call 0.65 0.73 0.50 0.00 0 79 37.0 Call 0.58 0.66 0.62 0.00 0 59 38.0 Call 0.52 0.60 0.38 0.00 0 237 39.0 Call 0.47 0.54 0.53 0.00 0 161 40.0 Call 0.40 0.50 0.50 0.00 0 108 41.0 Call 0.38 0.45 0.41 0.00 0 225 42.0 Call 0.34 0.41 0.54 0.00 0 16 43.0 Call 0.29 0.38 0.28 0.00 0 48 44.0 Call 0.29 0.35 0.36 0.00 0 122 45.0 Call 0.26 0.32 0.31 0.00 0 123 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.20 0.29 0.25 0.00 0 0 12.0 Put 0.21 0.32 0.00 0.00 0 0 13.0 Put 0.32 0.40 0.35 0.00 0 365 14.0 Put 0.44 0.52 0.50 0.00 0 264 15.0 Put 0.53 0.65 0.61 0.00 0 902 16.0 Put 0.71 0.89 0.79 0.00 0 23 17.0 Put 0.96 1.09 0.99 0.00 0 125 18.0 Put 1.25 1.36 1.22 0.00 0 214 19.0 Put 1.54 1.76 1.57 0.00 0 297 20.0 Put 1.90 2.01 1.89 0.00 0 1,523 21.0 Put 2.34 2.45 2.39 0.00 0 226 22.0 Put 2.78 2.97 2.91 0.00 0 4,721 23.0 Put 3.30 3.50 3.40 0.00 0 1,018 24.0 Put 3.90 4.05 3.99 0.00 0 658 25.0 Put 4.50 4.65 4.65 0.00 0 828 26.0 Put 5.15 5.35 5.20 0.00 0 542 27.0 Put 5.90 6.05 5.85 0.00 0 304 28.0 Put 6.65 6.80 6.71 0.00 0 70 29.0 Put 7.40 7.55 8.90 0.00 0 256 30.0 Put 8.20 8.35 8.50 0.00 0 434 31.0 Put 9.05 9.20 10.50 0.00 0 10 32.0 Put 9.90 10.05 9.94 0.00 0 18 33.0 Put 10.75 10.95 12.64 0.00 0 40 34.0 Put 11.65 11.85 11.90 0.00 0 60 35.0 Put 12.55 12.70 14.25 0.00 0 44 36.0 Put 13.45 13.70 11.10 0.00 0 4 37.0 Put 14.40 14.55 14.56 0.00 0 38 38.0 Put 15.35 15.50 15.32 0.00 0 33 39.0 Put 16.30 16.45 18.15 0.00 0 8 40.0 Put 17.25 17.40 17.70 0.00 0 36 41.0 Put 18.20 18.35 18.60 0.00 0 0 42.0 Put 19.15 19.30 19.45 0.00 0 3 43.0 Put 19.95 20.35 21.90 0.00 0 10 44.0 Put 20.95 21.50 21.75 0.00 0 3 45.0 Put 21.75 22.30 18.50 0.00 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 114 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.65 12.70 0.00 0.00 0 0 12.0 Call 10.90 12.20 0.00 0.00 0 0 13.0 Call 10.05 11.15 0.00 0.00 0 0 14.0 Call 9.40 10.30 0.00 0.00 0 0 15.0 Call 8.60 9.45 11.65 0.00 0 2 16.0 Call 7.85 8.70 0.00 0.00 0 0 17.0 Call 7.15 7.95 6.30 0.00 0 4 18.0 Call 6.65 7.00 7.35 0.00 0 6 19.0 Call 6.10 6.35 8.50 0.00 0 2 20.0 Call 5.50 5.75 5.74 0.00 0 16 21.0 Call 4.95 5.35 4.05 0.00 0 20 22.0 Call 4.45 4.80 4.77 0.00 0 84 23.0 Call 3.95 4.30 4.20 0.00 0 47 24.0 Call 3.55 3.95 3.65 0.00 0 49 25.0 Call 3.10 3.45 3.40 0.00 0 59 26.0 Call 2.88 3.30 3.16 0.00 0 95 27.0 Call 2.59 2.82 2.71 0.00 0 273 28.0 Call 2.33 2.53 2.47 0.00 0 88 29.0 Call 2.09 2.33 2.23 0.00 0 181 30.0 Call 1.84 2.11 1.88 0.00 0 334 31.0 Call 1.69 1.92 1.89 0.00 0 53 32.0 Call 1.53 1.75 1.70 0.00 0 93 33.0 Call 1.37 1.59 1.45 0.00 0 80 34.0 Call 1.25 1.46 1.07 0.00 0 88 35.0 Call 1.14 1.33 0.80 0.00 0 135 36.0 Call 1.03 1.19 1.16 0.00 0 40 37.0 Call 0.95 1.09 1.04 0.00 0 92 38.0 Call 0.87 1.01 0.66 0.00 0 15 39.0 Call 0.77 0.94 1.50 0.00 0 1 40.0 Call 0.73 0.87 0.80 0.00 0 69 41.0 Call 0.64 0.81 0.75 0.00 0 55 42.0 Call 0.61 0.76 0.74 0.00 0 126 43.0 Call 0.55 0.71 0.66 0.00 0 146 44.0 Call 0.50 0.66 0.43 0.00 0 199 45.0 Call 0.49 0.63 0.49 0.00 0 255 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.29 0.36 0.35 0.00 0 0 12.0 Put 0.38 0.47 0.46 0.00 0 0 13.0 Put 0.51 0.67 0.67 0.00 0 441 14.0 Put 0.67 0.77 0.92 0.00 0 138 15.0 Put 0.87 0.94 0.92 0.00 0 599 16.0 Put 1.09 1.22 1.13 0.00 0 187 17.0 Put 1.38 1.51 1.64 0.00 0 191 18.0 Put 1.69 1.79 1.95 0.00 0 135 19.0 Put 2.06 2.16 2.77 0.00 0 99 20.0 Put 2.47 2.62 2.50 0.00 0 40 21.0 Put 2.93 3.15 2.95 0.00 0 159 22.0 Put 3.30 3.70 3.47 0.00 0 44 23.0 Put 3.85 4.25 4.35 0.00 0 167 24.0 Put 4.40 4.80 5.00 0.00 0 20 25.0 Put 5.00 5.45 5.36 0.00 0 144 26.0 Put 5.70 6.10 7.00 0.00 0 14 27.0 Put 6.40 6.80 6.50 0.00 0 19 28.0 Put 7.15 7.45 4.95 0.00 0 50 29.0 Put 7.90 8.20 8.40 0.00 0 242 30.0 Put 8.70 9.00 8.65 0.00 0 15 31.0 Put 9.50 9.85 11.05 0.00 0 91 32.0 Put 10.35 10.65 11.85 0.00 0 122 33.0 Put 11.20 11.95 13.11 0.00 0 39 34.0 Put 12.05 12.80 12.67 0.00 0 26 35.0 Put 12.70 13.65 13.50 0.00 0 70 36.0 Put 13.80 14.60 14.25 0.00 0 4 37.0 Put 14.70 15.15 12.70 0.00 0 10 38.0 Put 15.55 16.35 14.01 0.00 0 3 39.0 Put 16.30 17.40 14.20 0.00 0 18 40.0 Put 17.25 18.30 15.10 0.00 0 13 41.0 Put 18.15 19.25 15.67 0.00 0 8 42.0 Put 19.10 20.20 16.51 0.00 0 3 43.0 Put 20.05 21.20 0.00 0.00 0 0 44.0 Put 21.00 22.30 0.00 0.00 0 0 45.0 Put 21.95 23.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 142 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.00 12.75 0.00 0.00 0 0 12.0 Call 11.15 11.95 0.00 0.00 0 0 13.0 Call 10.15 11.25 9.40 0.00 0 5 14.0 Call 9.65 10.15 9.96 0.00 0 55 15.0 Call 8.75 9.65 9.02 0.00 0 15 16.0 Call 7.80 8.90 9.54 0.00 0 26 17.0 Call 7.00 7.95 0.00 0.00 0 0 18.0 Call 6.70 7.25 9.41 0.00 0 3 19.0 Call 6.10 6.65 6.55 0.00 0 15 20.0 Call 5.70 6.05 6.19 0.00 0 149 21.0 Call 5.00 5.60 5.31 0.00 0 61 22.0 Call 4.40 5.15 4.75 0.00 0 39 23.0 Call 4.10 4.75 4.63 0.00 0 51 24.0 Call 3.75 4.30 3.95 0.00 0 256 25.0 Call 3.30 3.95 3.90 0.00 0 505 26.0 Call 3.20 3.45 3.40 0.00 0 308 27.0 Call 2.80 3.30 3.20 0.00 0 107 28.0 Call 2.60 3.05 2.95 0.00 0 104 29.0 Call 2.36 2.72 1.86 0.00 0 84 30.0 Call 2.19 2.45 2.39 0.00 0 1,067 31.0 Call 1.97 2.30 2.42 0.00 0 49 32.0 Call 1.82 2.12 1.55 0.00 0 208 33.0 Call 1.63 1.96 1.79 0.00 0 298 34.0 Call 1.50 1.81 1.17 0.00 0 214 35.0 Call 1.37 1.68 1.55 0.00 0 790 36.0 Call 1.23 1.56 1.47 0.00 0 86 37.0 Call 1.17 1.40 1.04 0.00 0 193 38.0 Call 1.06 1.31 1.15 0.00 0 241 39.0 Call 1.01 1.22 1.13 0.00 0 172 40.0 Call 0.92 1.13 1.10 0.00 0 694 41.0 Call 0.82 1.06 1.00 0.00 0 84 42.0 Call 0.75 1.00 0.67 0.00 0 928 43.0 Call 0.69 0.94 0.90 0.00 0 142 44.0 Call 0.67 0.88 0.85 0.00 0 232 45.0 Call 0.63 0.83 0.80 0.00 0 292 46.0 Call 0.57 0.79 1.39 0.00 0 39 47.0 Call 0.46 0.75 0.65 0.00 0 21 48.0 Call 0.48 0.71 0.66 0.00 0 355 49.0 Call 0.46 0.67 0.84 0.00 0 44 50.0 Call 0.43 0.62 0.60 0.00 0 1,601 51.0 Call 0.41 0.61 1.96 0.00 0 12 52.0 Call 0.38 0.58 0.53 0.00 0 128 53.0 Call 0.38 0.56 0.77 0.00 0 618 54.0 Call 0.33 0.53 0.66 0.00 0 124 55.0 Call 0.34 0.50 0.43 0.00 0 315 56.0 Call 0.26 0.49 0.41 0.00 0 84 57.0 Call 0.24 0.46 0.65 0.00 0 92 58.0 Call 0.28 0.44 0.57 0.00 0 39 59.0 Call 0.23 0.41 0.64 0.00 0 48 60.0 Call 0.25 0.39 0.29 0.00 0 624 61.0 Call 0.23 0.38 0.42 0.00 0 109 62.0 Call 0.17 0.36 0.48 0.00 0 110 63.0 Call 0.20 0.35 0.48 0.00 0 254 64.0 Call 0.17 0.34 0.45 0.00 0 66 65.0 Call 0.16 0.37 0.25 0.00 0 2,719 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.38 0.48 0.44 0.00 0 0 12.0 Put 0.47 0.59 0.55 0.00 0 0 13.0 Put 0.63 0.75 0.84 0.00 0 129 14.0 Put 0.82 0.92 0.89 0.00 0 70 15.0 Put 1.04 1.21 1.15 0.00 0 254 16.0 Put 1.35 1.48 1.36 0.00 0 147 17.0 Put 1.65 1.77 1.97 0.00 0 374 18.0 Put 2.00 2.10 2.21 0.00 0 262 19.0 Put 2.41 2.55 2.45 0.00 0 184 20.0 Put 2.83 3.05 2.90 0.00 0 1,099 21.0 Put 3.25 3.55 3.35 0.00 0 454 22.0 Put 3.85 4.05 3.90 0.00 0 152 23.0 Put 4.40 4.65 4.47 0.00 0 929 24.0 Put 4.90 5.25 5.06 0.00 0 303 25.0 Put 5.45 5.90 5.55 0.00 0 274 26.0 Put 6.25 6.50 6.25 0.00 0 291 27.0 Put 6.80 7.30 6.90 0.00 0 468 28.0 Put 7.50 7.90 7.95 0.00 0 149 29.0 Put 8.30 8.65 8.70 0.00 0 381 30.0 Put 9.10 9.45 9.68 0.00 0 859 31.0 Put 9.90 10.40 9.72 0.00 0 130 32.0 Put 10.75 11.10 11.05 0.00 0 107 33.0 Put 11.60 12.40 11.90 0.00 0 204 34.0 Put 12.45 13.05 12.80 0.00 0 123 35.0 Put 13.30 13.85 13.00 0.00 0 352 36.0 Put 14.15 14.75 13.50 0.00 0 193 37.0 Put 15.05 15.50 14.25 0.00 0 373 38.0 Put 15.95 16.75 15.54 0.00 0 148 39.0 Put 16.85 17.70 16.95 0.00 0 61 40.0 Put 17.80 18.50 19.75 0.00 0 430 41.0 Put 18.55 19.60 16.15 0.00 0 75 42.0 Put 19.40 20.50 17.24 0.00 0 31 43.0 Put 20.30 21.45 17.25 0.00 0 37 44.0 Put 21.25 22.55 18.85 0.00 0 205 45.0 Put 22.20 23.30 19.17 0.00 0 81 46.0 Put 23.15 24.20 21.00 0.00 0 1 47.0 Put 24.10 25.20 21.40 0.00 0 12 48.0 Put 25.10 26.35 22.20 0.00 0 1 49.0 Put 26.05 27.35 0.00 0.00 0 0 50.0 Put 26.95 28.15 23.10 0.00 0 601 51.0 Put 27.90 29.00 25.05 0.00 0 110 52.0 Put 28.95 30.00 24.10 0.00 0 50 53.0 Put 29.85 31.10 20.70 0.00 0 1 54.0 Put 30.85 32.15 0.00 0.00 0 0 55.0 Put 31.80 32.90 25.95 0.00 0 1 56.0 Put 32.75 33.95 0.00 0.00 0 0 57.0 Put 33.75 35.05 0.00 0.00 0 0 58.0 Put 34.75 35.90 30.45 0.00 0 3 59.0 Put 35.75 37.05 33.00 0.00 0 10 60.0 Put 36.70 37.75 31.37 0.00 0 41 61.0 Put 37.65 38.55 0.00 0.00 0 0 62.0 Put 38.65 39.80 35.89 0.00 0 5 63.0 Put 39.65 40.70 32.15 0.00 0 9 64.0 Put 40.60 41.80 0.00 0.00 0 0 65.0 Put 41.60 42.65 38.63 0.00 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 155 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.00 9.55 0.00 0.00 0 0 16.0 Call 8.10 8.75 0.00 0.00 0 0 17.0 Call 7.75 8.00 0.00 0.00 0 0 18.0 Call 7.10 7.35 0.00 0.00 0 0 19.0 Call 6.50 6.75 0.00 0.00 0 0 20.0 Call 5.85 6.20 6.03 0.00 0 13 21.0 Call 5.45 5.70 4.50 0.00 0 1 22.0 Call 4.60 5.25 5.16 0.00 0 38 23.0 Call 4.05 4.80 4.50 0.00 0 44 24.0 Call 3.80 4.45 3.36 0.00 0 12 25.0 Call 3.30 4.10 3.30 0.00 0 30 26.0 Call 3.10 3.80 3.85 0.00 0 73 27.0 Call 3.00 3.50 3.20 0.00 0 153 28.0 Call 2.75 3.20 3.30 0.00 0 51 29.0 Call 2.50 2.88 4.95 0.00 0 15 30.0 Call 2.28 2.66 2.57 0.00 0 407 31.0 Call 2.08 2.46 2.54 0.00 0 25 32.0 Call 1.90 2.27 2.10 0.00 0 135 33.0 Call 1.75 2.11 1.33 0.00 0 133 34.0 Call 1.60 1.95 1.25 0.00 0 147 35.0 Call 1.46 1.80 1.72 0.00 0 258 36.0 Call 1.34 1.69 1.61 0.00 0 51 37.0 Call 1.07 1.57 0.92 0.00 0 65 38.0 Call 1.11 1.47 1.42 0.00 0 68 39.0 Call 0.97 1.38 1.77 0.00 0 51 40.0 Call 0.98 1.25 1.15 0.00 0 368 41.0 Call 0.93 1.09 1.09 0.00 0 139 42.0 Call 0.91 1.14 0.96 0.00 0 42 43.0 Call 0.84 1.08 1.54 0.00 0 67 44.0 Call 0.78 1.02 1.11 0.00 0 71 45.0 Call 0.80 0.90 0.85 0.00 0 215 46.0 Call 0.70 0.90 1.14 0.00 0 52 47.0 Call 0.56 0.85 1.03 0.00 0 54 48.0 Call 0.61 0.81 1.07 0.00 0 465 49.0 Call 0.57 0.77 1.34 0.00 0 12 50.0 Call 0.48 0.68 0.42 0.00 0 400 51.0 Call 0.50 0.69 0.66 0.00 0 2 52.0 Call 0.38 0.65 0.56 0.00 0 68 53.0 Call 0.45 0.62 0.40 0.00 0 43 54.0 Call 0.37 0.60 1.03 0.00 0 14 55.0 Call 0.30 0.57 0.45 0.00 0 281 56.0 Call 0.31 0.55 0.43 0.00 0 80 60.0 Call 0.25 0.49 0.25 0.00 0 459 65.0 Call 0.20 0.65 0.32 0.00 0 2,685 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.01 1.42 1.18 0.00 0 0 16.0 Put 1.40 1.57 0.00 0.00 0 0 17.0 Put 1.71 1.96 0.00 0.00 0 0 18.0 Put 2.06 2.33 0.00 0.00 0 0 19.0 Put 2.46 2.81 0.00 0.00 0 0 20.0 Put 2.95 3.70 2.71 0.00 0 20 21.0 Put 3.40 3.65 0.00 0.00 0 0 22.0 Put 3.85 4.65 4.95 0.00 0 91 23.0 Put 4.40 5.00 5.40 0.00 0 22 24.0 Put 5.00 5.45 5.10 0.00 0 9 25.0 Put 5.60 6.05 6.78 0.00 0 15 26.0 Put 6.30 6.70 6.58 0.00 0 282 27.0 Put 7.00 7.35 7.30 0.00 0 17 28.0 Put 7.75 8.20 7.93 0.00 0 69 29.0 Put 8.45 8.85 8.84 0.00 0 228 30.0 Put 9.25 9.60 11.05 0.00 0 47 31.0 Put 10.05 10.55 9.39 0.00 0 49 32.0 Put 10.90 11.20 11.65 0.00 0 140 33.0 Put 11.75 12.40 10.09 0.00 0 90 34.0 Put 12.60 13.05 13.76 0.00 0 95 35.0 Put 13.45 14.00 14.79 0.00 0 34 36.0 Put 14.30 14.85 10.64 0.00 0 15 37.0 Put 15.15 15.90 12.35 0.00 0 310 38.0 Put 16.10 17.00 13.94 0.00 0 27 39.0 Put 16.90 17.65 14.81 0.00 0 30 40.0 Put 17.90 18.65 18.40 0.00 0 28 41.0 Put 18.85 19.40 15.95 0.00 0 20 42.0 Put 19.65 20.35 0.00 0.00 0 0 43.0 Put 20.50 21.55 21.04 0.00 0 2 44.0 Put 21.35 23.15 17.75 0.00 0 3 45.0 Put 22.00 24.05 20.20 0.00 0 6 46.0 Put 23.25 25.00 0.00 0.00 0 0 47.0 Put 24.20 25.95 0.00 0.00 0 0 48.0 Put 25.15 26.90 20.85 0.00 0 1 49.0 Put 25.75 27.90 0.00 0.00 0 0 50.0 Put 27.05 28.85 18.55 0.00 0 2 51.0 Put 28.00 29.80 0.00 0.00 0 0 52.0 Put 28.95 30.75 0.00 0.00 0 0 53.0 Put 29.90 31.75 0.00 0.00 0 0 54.0 Put 30.55 32.70 0.00 0.00 0 0 55.0 Put 31.85 33.70 26.90 0.00 0 2 56.0 Put 32.80 34.65 27.80 0.00 0 622 60.0 Put 36.40 38.80 29.20 0.00 0 18 65.0 Put 41.30 43.75 32.20 0.00 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 233 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.25 12.95 0.00 0.00 0 0 12.0 Call 11.45 12.25 12.00 0.00 0 0 13.0 Call 10.90 11.30 11.15 0.00 0 0 14.0 Call 10.15 10.60 10.40 0.00 0 0 15.0 Call 9.10 10.15 0.00 0.00 0 0 16.0 Call 8.55 9.50 0.00 0.00 0 0 17.0 Call 8.25 8.60 8.41 0.00 0 12 18.0 Call 7.65 8.05 7.86 0.00 0 0 19.0 Call 7.20 7.50 0.00 0.00 0 0 20.0 Call 6.70 7.05 0.00 0.00 0 0 21.0 Call 6.25 6.60 0.00 0.00 0 0 22.0 Call 5.80 6.30 5.26 0.00 0 4 23.0 Call 5.40 5.85 5.60 0.00 0 26 24.0 Call 5.05 5.55 5.20 0.00 0 39 25.0 Call 4.70 5.15 4.68 0.00 0 5 26.0 Call 4.40 4.80 3.85 0.00 0 3 27.0 Call 4.10 4.55 4.20 0.00 0 6 28.0 Call 3.80 4.30 3.20 0.00 0 2 29.0 Call 3.55 4.05 0.00 0.00 0 0 30.0 Call 3.35 3.75 3.58 0.00 0 5 31.0 Call 3.10 3.55 3.45 0.00 0 1 32.0 Call 2.92 3.35 2.99 0.00 0 14 33.0 Call 2.74 3.15 3.05 0.00 0 45 34.0 Call 2.56 2.89 0.00 0.00 0 0 35.0 Call 2.40 2.73 2.76 0.00 0 1 36.0 Call 2.23 2.58 2.61 0.00 0 1 37.0 Call 2.07 2.43 1.60 0.00 0 4 38.0 Call 1.96 2.35 2.13 0.00 0 30 39.0 Call 1.84 2.15 0.00 0.00 0 0 40.0 Call 1.70 2.04 1.78 0.00 0 26 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.61 0.75 0.00 0.00 0 0 12.0 Put 0.83 0.95 0.00 0.00 0 0 13.0 Put 1.06 1.22 0.00 0.00 0 0 14.0 Put 1.35 1.53 1.53 0.00 0 14 15.0 Put 1.67 1.83 1.72 0.00 0 20 16.0 Put 2.03 2.28 1.82 0.00 0 1 17.0 Put 2.42 2.72 0.00 0.00 0 0 18.0 Put 2.83 3.10 0.00 0.00 0 0 19.0 Put 3.35 3.65 3.94 0.00 0 1 20.0 Put 3.75 4.20 4.60 0.00 0 9 21.0 Put 4.30 4.70 4.55 0.00 0 0 22.0 Put 4.90 5.30 5.06 0.00 0 3 23.0 Put 5.50 5.90 5.14 0.00 0 2 24.0 Put 6.15 6.60 6.90 0.00 0 16 25.0 Put 6.80 7.30 7.95 0.00 0 11 26.0 Put 7.45 7.85 0.00 0.00 0 0 27.0 Put 8.10 8.60 9.45 0.00 0 32 28.0 Put 8.80 9.25 9.30 0.00 0 96 29.0 Put 9.55 10.00 9.89 0.00 0 41 30.0 Put 10.30 10.75 10.50 0.00 0 22 31.0 Put 11.05 11.55 12.50 0.00 0 203 32.0 Put 11.80 12.25 13.45 0.00 0 35 33.0 Put 12.60 13.10 14.25 0.00 0 37 34.0 Put 13.45 13.90 15.10 0.00 0 33 35.0 Put 14.30 14.70 14.25 0.00 0 95 36.0 Put 15.15 15.55 16.80 0.00 0 24 37.0 Put 16.05 16.70 16.30 0.00 0 40 38.0 Put 16.90 18.10 17.00 0.00 0 1 39.0 Put 17.80 18.65 18.20 0.00 0 14 40.0 Put 18.65 19.65 19.05 0.00 0 39 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 247 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.60 10.45 10.00 0.00 0 0 16.0 Call 8.95 9.85 9.40 0.00 0 0 17.0 Call 8.35 8.80 8.80 0.00 0 0 18.0 Call 7.75 8.25 0.00 0.00 0 0 19.0 Call 7.35 7.70 7.50 0.00 0 0 20.0 Call 6.75 7.20 7.05 0.00 0 13 21.0 Call 6.35 6.70 5.51 0.00 0 3 22.0 Call 5.85 6.35 5.30 0.00 0 33 23.0 Call 5.50 5.95 5.82 0.00 0 44 24.0 Call 5.05 5.65 5.18 0.00 0 71 25.0 Call 4.75 5.30 4.12 0.00 0 165 26.0 Call 4.40 4.95 6.45 0.00 0 51 27.0 Call 4.10 4.70 4.20 0.00 0 72 28.0 Call 3.80 4.45 4.30 0.00 0 12 29.0 Call 3.50 4.20 5.90 0.00 0 49 30.0 Call 3.35 3.90 2.69 0.00 0 135 31.0 Call 3.10 3.70 4.40 0.00 0 23 32.0 Call 2.99 3.45 3.52 0.00 0 27 33.0 Call 2.73 3.30 3.09 0.00 0 199 34.0 Call 2.55 3.10 2.75 0.00 0 59 35.0 Call 2.39 2.87 2.10 0.00 0 71 36.0 Call 2.24 2.72 1.80 0.00 0 10 37.0 Call 2.11 2.58 1.73 0.00 0 43 38.0 Call 1.99 2.45 2.44 0.00 0 35 39.0 Call 1.87 2.33 3.60 0.00 0 38 40.0 Call 1.76 2.21 1.45 0.00 0 87 41.0 Call 1.67 2.08 1.90 0.00 0 558 42.0 Call 1.58 2.00 3.12 0.00 0 48 43.0 Call 1.49 1.90 1.50 0.00 0 164 44.0 Call 1.39 1.83 1.76 0.00 0 148 45.0 Call 1.34 1.73 1.50 0.00 0 133 46.0 Call 1.27 1.66 1.56 0.00 0 4 47.0 Call 1.21 1.59 1.15 0.00 0 31 48.0 Call 1.13 1.52 2.13 0.00 0 5 49.0 Call 1.02 1.46 7.80 0.00 0 4 50.0 Call 1.15 1.38 1.25 0.00 0 115 51.0 Call 0.94 1.35 1.71 0.00 0 62 52.0 Call 0.92 1.29 0.52 0.00 0 70 53.0 Call 0.89 1.24 1.02 0.00 0 23 54.0 Call 0.77 1.19 0.00 0.00 0 0 55.0 Call 0.59 1.15 1.40 0.00 0 27 56.0 Call 0.63 1.11 0.75 0.00 0 160 60.0 Call 0.45 0.95 0.79 0.00 0 41 65.0 Call 0.16 0.91 0.59 0.00 0 2,378 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.76 2.30 0.00 0.00 0 0 16.0 Put 2.09 2.47 2.51 0.00 0 0 17.0 Put 2.43 2.86 0.00 0.00 0 0 18.0 Put 3.00 3.50 0.00 0.00 0 0 19.0 Put 3.45 3.90 0.00 0.00 0 0 20.0 Put 3.95 4.50 4.10 0.00 0 4 21.0 Put 4.45 4.85 4.70 0.00 0 1 22.0 Put 5.05 5.50 5.90 0.00 0 102 23.0 Put 5.60 6.15 6.27 0.00 0 28 24.0 Put 6.20 6.80 5.85 0.00 0 45 25.0 Put 6.85 7.30 7.93 0.00 0 41 26.0 Put 7.50 8.05 8.65 0.00 0 12 27.0 Put 8.20 8.75 9.15 0.00 0 4 28.0 Put 8.90 9.40 7.05 0.00 0 178 29.0 Put 9.65 10.20 9.44 0.00 0 12 30.0 Put 10.20 10.90 10.07 0.00 0 170 31.0 Put 11.15 11.70 8.55 0.00 0 31 32.0 Put 11.95 12.45 10.27 0.00 0 233 33.0 Put 12.75 13.60 14.00 0.00 0 113 34.0 Put 13.40 14.30 11.81 0.00 0 20 35.0 Put 14.45 15.15 15.05 0.00 0 64 36.0 Put 15.30 16.00 11.94 0.00 0 10 37.0 Put 16.20 16.85 15.84 0.00 0 17 38.0 Put 17.05 17.65 14.77 0.00 0 23 39.0 Put 17.85 19.00 17.72 0.00 0 15 40.0 Put 18.75 19.50 21.35 0.00 0 111 41.0 Put 19.70 20.35 20.30 0.00 0 4 42.0 Put 20.60 21.10 19.20 0.00 0 221 43.0 Put 21.50 22.05 24.00 0.00 0 20 44.0 Put 22.40 23.00 19.65 0.00 0 1 45.0 Put 23.30 24.10 22.70 0.00 0 37 46.0 Put 24.25 25.15 21.40 0.00 0 23 47.0 Put 25.20 26.15 22.25 0.00 0 7 48.0 Put 26.10 26.70 23.05 0.00 0 1 49.0 Put 27.05 28.15 0.00 0.00 0 0 50.0 Put 28.00 28.85 25.10 0.00 0 1,169 51.0 Put 28.90 29.50 0.00 0.00 0 0 52.0 Put 29.70 30.85 26.60 0.00 0 2 53.0 Put 30.25 31.80 0.00 0.00 0 0 54.0 Put 31.20 32.75 29.50 0.00 0 7 55.0 Put 32.15 33.65 29.55 0.00 0 28 56.0 Put 33.10 34.40 29.35 0.00 0 1 60.0 Put 36.95 39.30 34.50 0.00 0 609 65.0 Put 41.80 44.15 38.50 0.00 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 338 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.95 10.75 10.15 0.00 0 0 16.0 Call 9.45 9.95 9.55 0.00 0 0 17.0 Call 8.90 9.40 0.00 0.00 0 0 18.0 Call 8.45 8.95 0.00 0.00 0 0 19.0 Call 7.95 8.45 0.00 0.00 0 0 20.0 Call 7.50 8.00 7.60 0.00 0 4 21.0 Call 7.10 7.50 7.40 0.00 0 0 22.0 Call 6.65 7.15 0.00 0.00 0 0 23.0 Call 6.25 6.85 5.80 0.00 0 5 24.0 Call 5.95 6.40 6.00 0.00 0 42 25.0 Call 5.60 6.10 5.15 0.00 0 26 26.0 Call 5.30 5.85 7.59 0.00 0 27 27.0 Call 5.00 5.55 5.50 0.00 0 41 28.0 Call 4.70 5.25 4.70 0.00 0 20 29.0 Call 4.40 5.00 4.55 0.00 0 10 30.0 Call 4.15 4.80 3.61 0.00 0 43 31.0 Call 3.95 4.55 6.15 0.00 0 3 32.0 Call 3.70 4.25 3.10 0.00 0 6 33.0 Call 3.50 4.15 6.20 0.00 0 2 34.0 Call 3.30 3.85 0.00 0.00 0 0 35.0 Call 3.15 3.65 3.22 0.00 0 193 36.0 Call 3.00 3.45 4.90 0.00 0 2 37.0 Call 2.80 3.45 3.20 0.00 0 8 38.0 Call 2.12 3.20 2.25 0.00 0 111 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.27 2.80 2.55 0.00 0 0 16.0 Put 2.76 3.25 0.00 0.00 0 0 17.0 Put 3.25 3.65 0.00 0.00 0 0 18.0 Put 3.75 4.15 0.00 0.00 0 0 19.0 Put 4.30 4.75 0.00 0.00 0 0 20.0 Put 4.80 5.35 5.29 0.00 0 1 21.0 Put 5.45 5.75 6.00 0.00 0 114 22.0 Put 6.00 6.40 6.20 0.00 0 55 23.0 Put 6.60 7.10 5.90 0.00 0 1 24.0 Put 7.15 7.80 6.85 0.00 0 5 25.0 Put 7.85 8.40 7.05 0.00 0 3 26.0 Put 8.50 9.15 7.10 0.00 0 1 27.0 Put 9.25 9.85 8.55 0.00 0 30 28.0 Put 9.95 10.45 10.95 0.00 0 3 29.0 Put 10.60 11.20 10.50 0.00 0 12 30.0 Put 11.30 11.95 12.60 0.00 0 15 31.0 Put 12.05 12.90 0.00 0.00 0 0 32.0 Put 12.85 13.50 13.05 0.00 0 12 33.0 Put 13.60 14.50 0.00 0.00 0 0 34.0 Put 14.40 15.65 14.69 0.00 0 6 35.0 Put 15.25 16.15 15.10 0.00 0 125 36.0 Put 16.05 16.90 15.70 0.00 0 140 37.0 Put 16.95 17.70 16.75 0.00 0 146 38.0 Put 17.10 19.00 18.15 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 359 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.55 13.55 13.55 0.00 0 0 12.0 Call 12.05 13.00 0.00 0.00 0 0 13.0 Call 11.35 12.15 11.80 0.00 0 76 14.0 Call 10.35 11.55 0.00 0.00 0 0 15.0 Call 10.10 10.70 10.35 0.00 0 58 16.0 Call 9.35 10.05 13.00 0.00 0 73 17.0 Call 8.85 9.45 9.30 0.00 0 37 18.0 Call 8.35 8.95 8.25 0.00 0 145 19.0 Call 7.85 8.45 10.85 0.00 0 54 20.0 Call 7.35 8.10 7.90 0.00 0 530 21.0 Call 7.20 7.65 7.50 0.00 0 215 22.0 Call 6.65 7.25 7.15 0.00 0 304 23.0 Call 6.25 7.00 6.60 0.00 0 66 24.0 Call 6.00 6.65 6.40 0.00 0 140 25.0 Call 5.80 6.25 6.05 0.00 0 482 26.0 Call 5.25 6.00 5.85 0.00 0 205 27.0 Call 4.80 5.70 5.45 0.00 0 204 28.0 Call 4.65 5.40 5.10 0.00 0 484 29.0 Call 3.95 5.10 4.50 0.00 0 22 30.0 Call 4.45 4.90 4.57 0.00 0 1,682 31.0 Call 3.85 4.65 4.49 0.00 0 423 32.0 Call 3.45 4.45 4.20 0.00 0 173 33.0 Call 3.25 4.25 3.62 0.00 0 96 34.0 Call 3.40 4.05 3.70 0.00 0 58 35.0 Call 3.20 3.85 3.51 0.00 0 561 36.0 Call 3.05 3.70 3.40 0.00 0 126 37.0 Call 3.00 3.55 3.31 0.00 0 85 38.0 Call 2.77 3.40 3.15 0.00 0 141 39.0 Call 2.66 3.25 2.93 0.00 0 101 40.0 Call 2.53 3.05 2.85 0.00 0 1,271 41.0 Call 2.42 2.95 2.11 0.00 0 170 42.0 Call 2.31 2.84 2.62 0.00 0 212 43.0 Call 2.45 2.76 2.48 0.00 0 584 44.0 Call 2.35 2.65 2.49 0.00 0 2,285 45.0 Call 2.01 2.56 2.38 0.00 0 3,495 46.0 Call 1.92 2.47 2.36 0.00 0 63 47.0 Call 1.85 2.38 2.38 0.00 0 49 48.0 Call 1.69 2.29 2.12 0.00 0 502 49.0 Call 1.80 2.23 1.58 0.00 0 68 50.0 Call 1.65 2.12 2.02 0.00 0 1,046 51.0 Call 1.44 2.08 1.98 0.00 0 114 52.0 Call 1.51 1.99 2.30 0.00 0 6 53.0 Call 1.43 1.94 2.45 0.00 0 23 54.0 Call 1.37 1.88 1.60 0.00 0 167 55.0 Call 1.32 1.81 1.00 0.00 0 211 56.0 Call 1.27 1.74 4.75 0.00 0 11 57.0 Call 1.21 1.70 2.10 0.00 0 3 58.0 Call 1.16 1.63 1.19 0.00 0 90 59.0 Call 1.12 1.58 2.03 0.00 0 10 60.0 Call 1.22 1.55 1.34 0.00 0 1,738 61.0 Call 0.94 1.49 3.68 0.00 0 4 62.0 Call 1.02 1.45 1.80 0.00 0 8 63.0 Call 0.94 1.40 1.71 0.00 0 143 64.0 Call 0.94 1.36 1.18 0.00 0 52 65.0 Call 1.00 1.28 1.18 0.00 0 3,858 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.10 1.42 1.21 0.00 0 0 12.0 Put 1.37 1.68 1.52 0.00 0 0 13.0 Put 1.71 2.06 1.90 0.00 0 544 14.0 Put 2.08 2.41 2.23 0.00 0 20 15.0 Put 2.57 2.79 2.75 0.00 0 359 16.0 Put 3.10 3.25 3.15 0.00 0 1,023 17.0 Put 3.60 4.10 3.67 0.00 0 11 18.0 Put 3.95 4.55 3.04 0.00 0 49 19.0 Put 4.30 4.85 5.02 0.00 0 214 20.0 Put 5.00 5.35 5.00 0.00 0 1,259 21.0 Put 5.30 6.05 5.55 0.00 0 856 22.0 Put 6.00 6.60 6.35 0.00 0 346 23.0 Put 6.70 7.30 6.56 0.00 0 15 24.0 Put 7.15 7.80 7.65 0.00 0 82 25.0 Put 8.00 8.55 8.58 0.00 0 218 26.0 Put 8.60 9.20 8.95 0.00 0 40 27.0 Put 9.40 10.15 8.14 0.00 0 152 28.0 Put 10.10 10.70 10.10 0.00 0 174 29.0 Put 10.85 11.45 12.11 0.00 0 40 30.0 Put 11.60 12.10 11.75 0.00 0 511 31.0 Put 12.35 12.90 10.84 0.00 0 97 32.0 Put 13.00 13.65 13.39 0.00 0 120 33.0 Put 13.95 14.75 15.40 0.00 0 19 34.0 Put 14.75 15.55 15.13 0.00 0 31 35.0 Put 15.50 16.35 15.60 0.00 0 185 36.0 Put 16.35 17.25 13.60 0.00 0 31 37.0 Put 17.20 18.05 15.43 0.00 0 18 38.0 Put 18.05 18.95 15.93 0.00 0 841 39.0 Put 18.90 19.65 17.35 0.00 0 12 40.0 Put 19.75 20.45 21.07 0.00 0 311 41.0 Put 20.65 21.30 20.45 0.00 0 25 42.0 Put 21.50 22.30 15.90 0.00 0 104 43.0 Put 22.40 23.65 21.50 0.00 0 8 44.0 Put 23.30 23.90 22.10 0.00 0 155 45.0 Put 24.20 24.80 23.20 0.00 0 235 46.0 Put 25.10 25.75 22.97 0.00 0 3 47.0 Put 26.00 26.60 23.74 0.00 0 3 48.0 Put 26.95 27.60 0.00 0.00 0 0 49.0 Put 27.85 28.60 25.10 0.00 0 12 50.0 Put 28.75 29.40 24.98 0.00 0 74 51.0 Put 29.70 30.25 0.00 0.00 0 0 52.0 Put 30.65 31.20 27.80 0.00 0 36 53.0 Put 31.55 32.60 0.00 0.00 0 0 54.0 Put 32.50 33.05 32.20 0.00 0 200 55.0 Put 33.35 34.05 0.00 0.00 0 0 56.0 Put 34.35 34.95 27.30 0.00 0 1 57.0 Put 35.30 35.85 32.40 0.00 0 10 58.0 Put 36.25 36.80 0.00 0.00 0 0 59.0 Put 37.20 37.85 34.20 0.00 0 5 60.0 Put 38.15 38.90 38.05 0.00 0 1,725 61.0 Put 39.15 39.70 36.95 0.00 0 492 62.0 Put 40.05 41.25 38.05 0.00 0 288 63.0 Put 40.80 41.80 38.80 0.00 0 7 64.0 Put 41.65 43.60 39.90 0.00 0 12 65.0 Put 42.70 44.55 43.21 0.00 0 1,389 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 723 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.60 14.45 14.05 0.00 0 0 12.0 Call 12.90 13.95 13.40 0.00 0 0 13.0 Call 12.30 13.40 0.00 0.00 0 0 14.0 Call 11.80 12.95 0.00 0.00 0 0 15.0 Call 11.50 12.35 11.94 0.00 0 166 16.0 Call 10.25 12.05 10.27 0.00 0 137 17.0 Call 10.15 12.30 11.10 0.00 0 8 18.0 Call 10.00 11.20 10.70 0.00 0 5 19.0 Call 10.05 11.05 8.73 0.00 0 13 20.0 Call 8.60 10.30 10.00 0.00 0 814 21.0 Call 8.35 10.25 8.40 0.00 0 225 22.0 Call 8.75 9.60 9.15 0.00 0 26 23.0 Call 8.20 9.35 8.90 0.00 0 31 24.0 Call 8.40 9.10 8.79 0.00 0 13 25.0 Call 7.65 8.80 8.35 0.00 0 1,202 26.0 Call 7.65 8.65 6.05 0.00 0 70 27.0 Call 6.75 8.50 8.25 0.00 0 82 28.0 Call 7.20 7.95 7.70 0.00 0 151 29.0 Call 6.75 7.90 6.70 0.00 0 316 30.0 Call 6.75 7.50 7.20 0.00 0 1,068 31.0 Call 5.90 7.70 6.99 0.00 0 308 32.0 Call 5.70 7.20 6.54 0.00 0 123 33.0 Call 5.55 7.05 5.22 0.00 0 90 34.0 Call 5.80 6.90 6.20 0.00 0 53 35.0 Call 5.30 7.00 5.75 0.00 0 370 36.0 Call 5.40 6.60 5.90 0.00 0 50 37.0 Call 5.10 6.40 5.43 0.00 0 62 38.0 Call 4.95 6.50 6.15 0.00 0 117 39.0 Call 4.85 6.00 4.67 0.00 0 65 40.0 Call 5.00 5.90 5.45 0.00 0 1,134 41.0 Call 4.55 5.75 4.65 0.00 0 46 42.0 Call 4.75 5.50 5.25 0.00 0 275 43.0 Call 4.40 5.40 3.91 0.00 0 497 44.0 Call 4.25 5.40 4.70 0.00 0 61 45.0 Call 4.25 5.25 4.97 0.00 0 455 46.0 Call 3.00 5.10 4.75 0.00 0 50 47.0 Call 3.20 5.00 3.69 0.00 0 23 48.0 Call 3.10 4.85 4.06 0.00 0 24 49.0 Call 3.00 4.70 3.55 0.00 0 16 50.0 Call 4.00 4.70 3.75 0.00 0 319 51.0 Call 3.00 4.65 3.50 0.00 0 37 52.0 Call 3.00 4.45 3.08 0.00 0 21 53.0 Call 3.00 4.45 4.10 0.00 0 9 54.0 Call 2.74 4.30 3.08 0.00 0 16 55.0 Call 3.45 4.25 3.52 0.00 0 124 56.0 Call 3.00 4.20 4.85 0.00 0 56 57.0 Call 3.00 4.15 8.00 0.00 0 4 58.0 Call 3.25 3.95 4.10 0.00 0 29 59.0 Call 3.00 3.90 3.45 0.00 0 13 60.0 Call 3.15 3.80 3.60 0.00 0 714 61.0 Call 2.61 3.80 5.59 0.00 0 9 62.0 Call 3.00 3.70 3.63 0.00 0 115 63.0 Call 3.00 3.70 3.43 0.00 0 309 64.0 Call 2.80 3.60 3.75 0.00 0 48 65.0 Call 2.82 3.55 3.25 0.00 0 4,543 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.55 2.85 0.00 0.00 0 0 12.0 Put 0.96 3.20 0.00 0.00 0 0 13.0 Put 3.10 4.10 0.00 0.00 0 0 14.0 Put 3.70 4.25 0.00 0.00 0 0 15.0 Put 4.50 4.75 4.75 0.00 0 56 16.0 Put 4.75 5.50 5.25 0.00 0 141 17.0 Put 5.05 6.65 5.20 0.00 0 17 18.0 Put 5.45 7.05 6.80 0.00 0 12 19.0 Put 6.05 8.05 5.85 0.00 0 2 20.0 Put 7.10 8.05 7.69 0.00 0 148 21.0 Put 7.85 9.35 8.66 0.00 0 121 22.0 Put 8.05 10.05 9.30 0.00 0 18 23.0 Put 8.75 10.60 9.30 0.00 0 17 24.0 Put 9.75 10.70 10.60 0.00 0 8 25.0 Put 10.10 11.40 11.60 0.00 0 1,554 26.0 Put 10.30 13.20 12.26 0.00 0 22 27.0 Put 10.55 13.90 11.00 0.00 0 6 28.0 Put 11.30 15.00 11.60 0.00 0 4 29.0 Put 12.05 15.40 16.05 0.00 0 30 30.0 Put 12.90 15.15 14.35 0.00 0 121 31.0 Put 13.70 16.30 13.60 0.00 0 1 32.0 Put 14.45 17.10 14.39 0.00 0 10 33.0 Put 15.25 18.55 0.00 0.00 0 0 34.0 Put 16.05 19.55 15.90 0.00 0 5 35.0 Put 16.90 20.55 18.42 0.00 0 65 36.0 Put 17.70 20.35 17.33 0.00 0 20 37.0 Put 18.65 22.10 18.50 0.00 0 13 38.0 Put 20.70 22.90 21.45 0.00 0 14 39.0 Put 20.30 23.50 21.63 0.00 0 25 40.0 Put 21.20 24.70 22.70 0.00 0 906 41.0 Put 22.00 25.35 23.56 0.00 0 21 42.0 Put 23.00 26.30 25.05 0.00 0 240 43.0 Put 23.75 27.30 21.00 0.00 0 19 44.0 Put 24.65 28.25 24.79 0.00 0 40 45.0 Put 25.35 28.90 25.30 0.00 0 11 46.0 Put 26.25 29.65 28.47 0.00 0 2 47.0 Put 27.10 30.55 26.00 0.00 0 9 48.0 Put 27.95 30.75 0.00 0.00 0 0 49.0 Put 28.85 32.40 0.00 0.00 0 0 50.0 Put 29.75 33.30 29.60 0.00 0 48 51.0 Put 30.65 34.30 0.00 0.00 0 0 52.0 Put 31.55 35.10 0.00 0.00 0 0 53.0 Put 32.85 36.05 0.00 0.00 0 0 54.0 Put 33.70 36.85 0.00 0.00 0 0 55.0 Put 34.65 37.85 33.65 0.00 0 5 56.0 Put 35.60 38.25 37.49 0.00 0 4 57.0 Put 36.50 39.60 0.00 0.00 0 0 58.0 Put 37.40 40.50 36.59 0.00 0 8 59.0 Put 38.35 41.50 0.00 0.00 0 0 60.0 Put 39.25 42.45 38.00 0.00 0 385 61.0 Put 40.20 43.20 0.00 0.00 0 0 62.0 Put 41.10 43.75 40.25 0.00 0 9 63.0 Put 42.05 45.25 41.10 0.00 0 4 64.0 Put 42.95 46.15 0.00 0.00 0 0 65.0 Put 43.90 47.15 45.50 0.00 0 219 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 27, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 23.05 23.09 23.25 0.00 0.00 9500X4500 0.00 0.00 35,125 Thu Jan 27 2022 7:38:38 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 28 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.25 12.50 0.00 0.00 0 0 12.0 Call 11.25 11.50 0.00 0.00 0 0 13.0 Call 10.05 10.45 0.00 0.00 0 0 14.0 Call 9.20 9.45 0.00 0.00 0 0 15.0 Call 8.25 8.45 0.00 0.00 0 0 15.5 Call 7.75 7.90 0.00 0.00 0 0 16.0 Call 7.25 7.60 0.00 0.00 0 0 16.5 Call 6.75 7.00 0.00 0.00 0 0 17.0 Call 6.10 6.45 0.00 0.00 0 0 17.5 Call 5.70 5.95 0.00 0.00 0 0 18.0 Call 5.25 5.45 6.30 1.00 0 25 18.5 Call 4.70 5.10 0.00 0.00 0 0 19.0 Call 4.30 4.45 4.65 0.33 0 101 19.5 Call 3.70 4.00 3.80 -0.04 0 1 20.0 Call 3.30 3.50 3.40 0.03 0 827 20.5 Call 2.87 3.00 0.00 0.00 0 0 21.0 Call 2.37 2.57 2.47 0.03 0 1,574 21.5 Call 1.94 2.09 1.98 0.00 0 6 22.0 Call 1.53 1.64 1.70 0.15 0 2,838 22.5 Call 1.09 1.26 1.16 0.00 0 62 23.0 Call 0.79 0.89 0.81 -0.02 0 2,027 23.5 Call 0.52 0.62 0.57 0.00 0 315 24.0 Call 0.33 0.42 0.37 0.00 0 5,785 24.5 Call 0.19 0.25 0.26 0.04 0 1,077 25.0 Call 0.13 0.17 0.15 0.00 0 3,045 25.5 Call 0.08 0.11 0.13 0.04 0 1,303 26.0 Call 0.06 0.08 0.07 0.00 0 2,000 26.5 Call 0.04 0.06 0.06 0.01 0 1,154 27.0 Call 0.04 0.05 0.04 0.00 0 2,853 27.5 Call 0.02 0.04 0.04 0.01 0 650 28.0 Call 0.02 0.03 0.06 0.03 0 1,287 28.5 Call 0.01 0.03 0.03 0.01 0 782 29.0 Call 0.01 0.03 0.03 0.01 0 980 29.5 Call 0.01 0.04 0.02 0.01 0 373 30.0 Call 0.00 0.03 0.02 0.01 0 1,085 30.5 Call 0.00 0.03 0.01 0.01 0 427 31.0 Call 0.00 0.02 0.01 0.01 0 1,506 31.5 Call 0.00 0.02 0.01 0.01 0 536 32.0 Call 0.00 0.01 0.01 0.01 0 377 32.5 Call 0.00 0.02 0.01 0.01 0 326 33.0 Call 0.00 0.01 0.01 0.01 0 412 33.5 Call 0.00 0.03 0.01 0.01 0 454 34.0 Call 0.00 0.02 0.02 0.02 0 342 34.5 Call 0.00 0.02 0.01 0.01 0 240 35.0 Call 0.00 0.02 0.01 0.01 0 325 35.5 Call 0.00 0.03 0.01 0.01 0 39 36.0 Call 0.00 0.03 0.10 0.10 0 64 36.5 Call 0.00 0.03 0.02 0.02 0 24 37.0 Call 0.00 0.02 0.01 0.01 0 173 38.0 Call 0.00 0.02 0.02 0.02 0 198 39.0 Call 0.00 0.01 0.02 0.02 0 133 40.0 Call 0.00 0.01 0.03 0.03 0 171 41.0 Call 0.00 0.04 0.03 0.03 0 44 42.0 Call 0.00 0.04 0.02 0.02 0 49 43.0 Call 0.00 0.04 0.05 0.05 0 77 45.0 Call 0.00 0.01 0.01 0.01 0 210 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.00 0.00 0 0 12.0 Put 0.00 0.05 0.00 0.00 0 0 13.0 Put 0.00 0.04 0.00 0.00 0 0 14.0 Put 0.00 0.05 0.01 -0.01 0 1 15.0 Put 0.00 0.06 0.02 0.00 0 21 15.5 Put 0.00 0.03 0.02 0.00 0 33 16.0 Put 0.01 0.03 0.01 -0.01 0 20 16.5 Put 0.01 0.03 0.02 0.00 0 52 17.0 Put 0.02 0.04 0.03 0.00 0 1,466 17.5 Put 0.03 0.04 0.03 0.00 0 36 18.0 Put 0.03 0.05 0.03 -0.01 0 1,902 18.5 Put 0.04 0.06 0.05 0.00 0 1,181 19.0 Put 0.05 0.07 0.07 0.01 0 3,211 19.5 Put 0.07 0.09 0.10 0.02 0 360 20.0 Put 0.09 0.12 0.12 0.01 0 5,428 20.5 Put 0.12 0.15 0.17 0.03 0 163 21.0 Put 0.17 0.19 0.18 0.00 0 3,071 21.5 Put 0.20 0.24 0.25 0.03 0 1,182 22.0 Put 0.27 0.31 0.29 0.00 0 4,336 22.5 Put 0.37 0.42 0.42 0.03 0 2,062 23.0 Put 0.52 0.61 0.53 -0.04 0 3,287 23.5 Put 0.73 0.81 0.76 -0.05 0 1,065 24.0 Put 1.02 1.12 1.06 -0.05 0 2,116 24.5 Put 1.37 1.51 1.47 0.01 0 96 25.0 Put 1.78 1.92 1.91 0.02 0 1,344 25.5 Put 2.23 2.41 2.33 -0.01 0 7 26.0 Put 2.70 2.87 2.88 0.07 0 1,529 26.5 Put 3.15 3.35 0.00 0.00 0 0 27.0 Put 3.65 3.80 2.92 -0.87 0 2,409 27.5 Put 4.15 4.30 3.42 -0.86 0 151 28.0 Put 4.65 4.80 4.75 -0.02 0 280 28.5 Put 5.10 5.30 5.40 0.14 0 99 29.0 Put 5.60 5.80 5.70 -0.06 0 132 29.5 Put 6.10 6.45 6.13 -0.12 0 42 30.0 Put 6.65 6.80 6.70 -0.05 0 262 30.5 Put 7.00 7.40 6.65 -0.60 0 58 31.0 Put 7.50 7.80 7.07 -0.68 0 51 31.5 Put 8.00 8.40 8.15 -0.10 0 29 32.0 Put 8.45 8.80 8.25 -0.50 0 53 32.5 Put 8.90 9.30 8.52 -0.73 0 71 33.0 Put 9.50 9.95 8.95 -0.80 0 75 33.5 Put 10.05 10.50 9.49 -0.76 0 18 34.0 Put 10.45 10.80 10.00 -0.75 0 61 34.5 Put 10.95 11.30 7.25 -4.00 0 8 35.0 Put 11.60 11.80 11.42 -0.33 0 34 35.5 Put 12.10 12.30 9.33 -2.92 0 18 36.0 Put 12.50 12.80 12.70 -0.05 0 26 36.5 Put 12.95 13.45 12.64 -0.61 0 1 37.0 Put 13.45 13.80 13.27 -0.48 0 46 38.0 Put 14.45 14.80 14.77 0.02 0 31 39.0 Put 15.45 15.80 15.70 -0.05 0 9 40.0 Put 16.50 16.85 15.53 -1.22 0 6 41.0 Put 17.45 17.90 15.03 -2.72 0 2 42.0 Put 18.40 18.90 18.55 -0.20 0 0 43.0 Put 19.35 19.85 21.95 2.20 0 4 45.0 Put 21.55 21.80 15.87 -5.88 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.05 12.45 12.14 -0.17 0 12 12.0 Call 11.20 11.45 11.14 -0.17 0 3 13.0 Call 10.05 10.65 10.05 -0.27 0 1 14.0 Call 9.10 9.45 0.00 0.00 0 0 15.0 Call 8.20 8.45 8.06 -0.29 0 1 15.5 Call 7.70 7.95 0.00 0.00 0 0 16.0 Call 7.20 7.50 0.00 0.00 0 0 16.5 Call 6.80 7.00 0.00 0.00 0 0 17.0 Call 6.30 6.50 6.61 0.21 0 1 17.5 Call 5.80 6.00 0.00 0.00 0 0 18.0 Call 5.35 5.55 0.00 0.00 0 0 18.5 Call 4.60 5.05 0.00 0.00 0 0 19.0 Call 4.40 4.60 5.13 0.62 0 22 19.5 Call 3.95 4.15 4.00 -0.06 0 2 20.0 Call 3.50 3.70 4.15 0.54 0 564 20.5 Call 3.05 3.25 3.15 -0.03 0 2 21.0 Call 2.70 2.81 2.73 -0.04 0 229 21.5 Call 2.32 2.42 2.34 -0.05 0 11 22.0 Call 1.97 2.06 2.31 0.28 0 1,332 22.5 Call 1.62 1.73 1.64 -0.05 0 14 23.0 Call 1.36 1.43 1.41 0.02 0 797 23.5 Call 1.10 1.17 1.14 0.00 0 44 24.0 Call 0.83 0.96 0.92 0.03 0 3,162 24.5 Call 0.68 0.75 0.70 -0.01 0 440 25.0 Call 0.55 0.60 0.57 0.00 0 925 25.5 Call 0.41 0.48 0.44 0.00 0 110 26.0 Call 0.32 0.38 0.37 0.02 0 909 26.5 Call 0.25 0.30 0.26 -0.01 0 234 27.0 Call 0.20 0.25 0.21 -0.01 0 2,168 27.5 Call 0.16 0.19 0.17 0.00 0 118 28.0 Call 0.12 0.15 0.14 0.00 0 814 28.5 Call 0.10 0.12 0.11 0.00 0 88 29.0 Call 0.08 0.10 0.13 0.04 0 348 29.5 Call 0.06 0.08 0.09 0.02 0 338 30.0 Call 0.05 0.07 0.09 0.03 0 345 30.5 Call 0.04 0.06 0.06 0.01 0 64 31.0 Call 0.04 0.05 0.05 0.00 0 262 31.5 Call 0.03 0.05 0.09 0.05 0 27 32.0 Call 0.03 0.04 0.04 0.00 0 128 32.5 Call 0.02 0.04 0.04 0.01 0 387 33.0 Call 0.02 0.03 0.03 0.00 0 184 33.5 Call 0.02 0.03 0.03 0.01 0 29 34.0 Call 0.01 0.03 0.03 0.01 0 62 34.5 Call 0.01 0.03 0.03 0.01 0 33 35.0 Call 0.00 0.03 0.02 0.00 0 129 35.5 Call 0.00 0.03 0.18 0.16 0 4 36.0 Call 0.00 0.05 0.06 0.04 0 97 36.5 Call 0.00 0.05 0.04 0.02 0 43 37.0 Call 0.00 0.05 0.02 0.01 0 19 38.0 Call 0.00 0.02 0.05 0.04 0 45 39.0 Call 0.00 0.05 0.02 0.01 0 26 40.0 Call 0.00 0.03 0.01 0.00 0 59 41.0 Call 0.00 0.03 0.03 0.02 0 78 42.0 Call 0.00 0.04 0.01 0.00 0 111 43.0 Call 0.00 0.03 0.04 0.04 0 4 45.0 Call 0.00 0.04 0.02 0.02 0 44 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.04 0.00 0.00 0 0 12.0 Put 0.00 0.05 0.00 0.00 0 0 13.0 Put 0.00 0.05 0.00 0.00 0 0 14.0 Put 0.01 0.04 0.03 0.00 0 2 15.0 Put 0.03 0.05 0.03 -0.01 0 10 15.5 Put 0.04 0.06 0.04 -0.01 0 2 16.0 Put 0.05 0.07 0.06 0.00 0 8 16.5 Put 0.06 0.09 0.08 0.00 0 59 17.0 Put 0.08 0.10 0.08 -0.01 0 300 17.5 Put 0.10 0.12 0.11 0.00 0 158 18.0 Put 0.12 0.15 0.13 0.00 0 2,062 18.5 Put 0.15 0.18 0.14 -0.03 0 1,000 19.0 Put 0.18 0.22 0.20 0.00 0 429 19.5 Put 0.23 0.28 0.28 0.03 0 301 20.0 Put 0.28 0.33 0.30 -0.01 0 3,295 20.5 Put 0.35 0.40 0.35 -0.03 0 210 21.0 Put 0.43 0.51 0.48 0.01 0 3,662 21.5 Put 0.55 0.62 0.71 0.13 0 333 22.0 Put 0.69 0.76 0.71 -0.01 0 2,181 22.5 Put 0.86 0.92 0.94 0.05 0 337 23.0 Put 1.08 1.10 1.10 0.01 0 1,034 23.5 Put 1.30 1.37 1.41 0.08 0 548 24.0 Put 1.59 1.67 1.65 0.06 0 928 24.5 Put 1.90 2.05 1.69 -0.22 0 23 25.0 Put 2.21 2.33 2.21 -0.07 0 431 25.5 Put 2.59 2.70 2.13 -0.52 0 13 26.0 Put 3.00 3.15 3.10 0.05 0 260 26.5 Put 3.40 3.55 2.84 -0.64 0 241 27.0 Put 3.85 4.00 3.55 -0.38 0 1,104 27.5 Put 4.30 4.45 4.70 0.32 0 113 28.0 Put 4.70 4.95 4.10 -0.75 0 186 28.5 Put 5.20 5.45 5.92 0.60 0 145 29.0 Put 5.65 6.00 5.17 -0.64 0 82 29.5 Put 6.10 6.40 7.89 1.60 0 71 30.0 Put 6.65 6.95 6.00 -0.78 0 107 30.5 Put 7.05 7.35 7.30 0.03 0 21 31.0 Put 7.65 7.80 7.73 -0.04 0 27 31.5 Put 8.05 8.50 7.56 -0.70 0 10 32.0 Put 8.45 9.20 9.25 0.49 0 24 32.5 Put 9.10 9.40 8.85 -0.41 0 4 33.0 Put 9.50 9.85 9.00 -0.75 0 55 33.5 Put 10.00 10.55 7.59 -2.66 0 5 34.0 Put 10.45 11.10 10.90 0.15 0 16 34.5 Put 11.10 11.35 11.07 -0.18 0 4 35.0 Put 11.50 12.00 10.86 -0.89 0 26 35.5 Put 11.90 12.45 14.40 2.15 0 3 36.0 Put 12.65 12.95 12.60 -0.15 0 50 36.5 Put 12.80 13.50 9.52 -3.73 0 3 37.0 Put 13.55 14.15 12.95 -0.80 0 1 38.0 Put 14.45 15.10 14.70 -0.05 0 4 39.0 Put 15.55 16.05 14.82 -0.93 0 13 40.0 Put 16.55 17.10 18.50 1.75 0 30 41.0 Put 17.55 18.05 0.00 0.00 0 0 42.0 Put 18.45 19.20 15.52 -3.23 0 3 43.0 Put 19.45 20.10 16.10 -3.65 0 1 45.0 Put 21.40 21.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.15 12.45 0.00 0.00 0 0 12.0 Call 11.20 11.50 11.40 0.09 0 16 13.0 Call 10.20 10.65 0.00 0.00 0 0 14.0 Call 9.10 9.50 0.00 0.00 0 0 15.0 Call 8.20 8.50 0.00 0.00 0 0 15.5 Call 7.70 8.00 0.00 0.00 0 0 16.0 Call 7.25 7.55 0.00 0.00 0 0 16.5 Call 6.75 7.10 0.00 0.00 0 0 17.0 Call 6.25 6.65 6.14 -0.30 0 48 17.5 Call 5.80 6.15 0.00 0.00 0 0 18.0 Call 5.35 5.70 0.00 0.00 0 0 18.5 Call 5.00 5.15 0.00 0.00 0 0 19.0 Call 4.55 4.70 0.00 0.00 0 0 19.5 Call 4.10 4.30 4.00 -0.20 0 1 20.0 Call 3.70 3.85 3.89 0.11 0 19 20.5 Call 3.30 3.45 0.00 0.00 0 0 21.0 Call 2.88 3.10 3.63 0.62 0 20 21.5 Call 2.60 2.72 0.00 0.00 0 0 22.0 Call 2.27 2.38 2.65 0.33 0 96 22.5 Call 1.96 2.07 0.00 0.00 0 0 23.0 Call 1.70 1.79 1.80 0.06 0 407 23.5 Call 1.44 1.54 1.84 0.35 0 42 24.0 Call 1.24 1.31 1.42 0.14 0 115 24.5 Call 1.05 1.12 1.45 0.37 0 102 25.0 Call 0.88 0.94 0.92 0.01 0 906 25.5 Call 0.73 0.79 0.87 0.11 0 48 26.0 Call 0.61 0.67 0.82 0.18 0 455 26.5 Call 0.50 0.57 0.75 0.22 0 52 27.0 Call 0.41 0.47 0.46 0.02 0 172 27.5 Call 0.34 0.39 0.36 0.00 0 95 28.0 Call 0.28 0.33 0.38 0.08 0 77 28.5 Call 0.23 0.27 0.40 0.15 0 61 29.0 Call 0.19 0.23 0.28 0.07 0 125 29.5 Call 0.16 0.19 0.30 0.13 0 112 30.0 Call 0.13 0.17 0.22 0.07 0 191 30.5 Call 0.10 0.15 0.17 0.04 0 71 31.0 Call 0.10 0.13 0.16 0.05 0 80 31.5 Call 0.07 0.11 0.14 0.05 0 11 32.0 Call 0.06 0.11 0.11 0.02 0 192 32.5 Call 0.04 0.13 0.08 0.00 0 24 33.0 Call 0.04 0.12 0.13 0.05 0 58 33.5 Call 0.04 0.11 0.06 -0.01 0 10 34.0 Call 0.03 0.10 0.07 0.00 0 1,061 34.5 Call 0.02 0.10 0.07 0.01 0 41 35.0 Call 0.02 0.09 0.04 -0.02 0 597 35.5 Call 0.01 0.09 0.28 0.23 0 9 36.0 Call 0.01 0.08 0.04 -0.01 0 30 37.0 Call 0.01 0.08 0.03 -0.01 0 86 38.0 Call 0.01 0.07 0.04 0.00 0 4 39.0 Call 0.00 0.07 0.06 0.02 0 20 40.0 Call 0.00 0.06 0.07 0.03 0 45 41.0 Call 0.00 0.06 0.03 0.00 0 6 42.0 Call 0.00 0.06 0.04 0.01 0 21 43.0 Call 0.01 0.05 0.10 0.07 0 32 45.0 Call 0.01 0.06 0.04 0.01 0 96 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.04 0.02 0 70 12.0 Put 0.02 0.04 0.04 0.01 0 353 13.0 Put 0.03 0.04 0.05 0.01 0 30 14.0 Put 0.05 0.06 0.06 0.00 0 10 15.0 Put 0.07 0.08 0.08 0.00 0 10 15.5 Put 0.08 0.10 0.00 0.00 0 0 16.0 Put 0.10 0.12 0.10 -0.01 0 10 16.5 Put 0.12 0.14 0.10 -0.03 0 7 17.0 Put 0.14 0.17 0.15 -0.01 0 18 17.5 Put 0.18 0.21 0.21 0.02 0 49 18.0 Put 0.21 0.25 0.26 0.03 0 98 18.5 Put 0.26 0.30 0.22 -0.06 0 46 19.0 Put 0.32 0.37 0.35 0.00 0 55 19.5 Put 0.39 0.44 0.36 -0.05 0 13 20.0 Put 0.47 0.52 0.50 0.00 0 6,472 20.5 Put 0.57 0.63 0.55 -0.05 0 1 21.0 Put 0.69 0.76 0.71 -0.01 0 318 21.5 Put 0.84 0.91 0.69 -0.19 0 8 22.0 Put 1.01 1.07 1.12 0.08 0 230 22.5 Put 1.20 1.27 1.25 0.01 0 32 23.0 Put 1.41 1.50 1.56 0.10 0 434 23.5 Put 1.66 1.77 1.71 0.00 0 242 24.0 Put 1.95 2.06 1.98 -0.01 0 647 24.5 Put 2.26 2.33 1.90 -0.40 0 4 25.0 Put 2.58 2.75 2.49 -0.14 0 338 25.5 Put 2.93 3.05 2.55 -0.43 0 238 26.0 Put 3.30 3.40 3.10 -0.26 0 109 26.5 Put 3.70 3.80 3.65 -0.11 0 111 27.0 Put 4.10 4.20 3.80 -0.36 0 57 27.5 Put 4.50 4.65 4.00 -0.59 0 67 28.0 Put 4.95 5.15 6.54 1.51 0 80 28.5 Put 5.40 5.65 7.65 2.18 0 8 29.0 Put 5.85 6.00 5.27 -0.66 0 86 29.5 Put 6.25 6.55 8.40 2.00 0 3 30.0 Put 6.75 7.05 7.10 0.22 0 131 30.5 Put 7.10 7.50 4.98 -2.38 0 7 31.0 Put 7.60 8.00 6.95 -0.89 0 19 31.5 Put 8.15 8.60 5.50 -2.82 0 4 32.0 Put 8.60 9.15 5.99 -2.82 0 3 32.5 Put 8.95 9.45 5.56 -3.75 0 18 33.0 Put 9.60 10.00 11.47 1.66 0 39 33.5 Put 10.00 10.45 12.49 2.19 0 4 34.0 Put 10.50 11.15 10.05 -0.75 0 36 34.5 Put 11.05 11.45 8.81 -2.48 0 0 35.0 Put 11.55 12.00 10.88 -0.91 0 15 35.5 Put 12.05 12.55 11.67 -0.61 0 0 36.0 Put 12.60 12.95 8.47 -4.31 0 1 37.0 Put 13.60 14.00 13.30 -0.48 0 41 38.0 Put 14.55 14.95 0.00 0.00 0 0 39.0 Put 15.30 16.00 14.77 -1.00 0 2 40.0 Put 16.45 17.05 0.00 0.00 0 0 41.0 Put 17.60 18.00 12.43 -5.34 0 1 42.0 Put 18.55 19.05 0.00 0.00 0 0 43.0 Put 19.35 20.00 0.00 0.00 0 0 45.0 Put 21.35 22.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 22 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.10 12.60 0.00 0.00 0 0 12.0 Call 11.20 11.45 0.00 0.00 0 0 13.0 Call 10.25 10.50 8.10 -2.26 0 201 14.0 Call 9.30 9.50 0.00 0.00 0 0 15.0 Call 8.25 8.60 8.29 -0.14 0 24 15.5 Call 7.60 8.05 0.00 0.00 0 0 16.0 Call 7.35 7.55 10.35 2.88 0 1 16.5 Call 6.90 7.10 0.00 0.00 0 0 17.0 Call 6.45 6.65 6.61 0.06 0 36 17.5 Call 6.00 6.20 0.00 0.00 0 0 18.0 Call 5.55 5.70 6.30 0.66 0 121 18.5 Call 5.10 5.30 5.00 -0.21 0 5 19.0 Call 4.70 4.85 4.80 0.00 0 85 19.5 Call 4.30 4.45 0.00 0.00 0 0 20.0 Call 3.90 4.05 4.05 0.06 0 211 20.5 Call 3.50 3.65 3.95 0.34 0 2 21.0 Call 3.15 3.30 3.25 -0.01 0 355 21.5 Call 2.84 2.96 3.20 0.28 0 12 22.0 Call 2.53 2.63 2.65 0.06 0 476 22.5 Call 2.24 2.35 0.00 0.00 0 0 23.0 Call 1.96 2.09 2.02 -0.01 0 1,605 23.5 Call 1.75 1.84 1.75 -0.04 0 114 24.0 Call 1.50 1.60 1.53 -0.02 0 1,211 24.5 Call 1.32 1.40 1.29 -0.07 0 338 25.0 Call 1.15 1.24 1.21 0.02 0 5,753 25.5 Call 0.98 1.06 1.03 0.01 0 350 26.0 Call 0.84 0.92 0.91 0.03 0 1,550 26.5 Call 0.72 0.81 0.80 0.04 0 401 27.0 Call 0.64 0.69 0.64 -0.03 0 2,447 27.5 Call 0.55 0.60 0.59 0.01 0 99 28.0 Call 0.47 0.52 0.51 0.01 0 1,924 28.5 Call 0.40 0.45 0.57 0.14 0 138 29.0 Call 0.34 0.39 0.35 -0.01 0 12,921 29.5 Call 0.28 0.34 0.41 0.10 0 66 30.0 Call 0.25 0.29 0.28 0.01 0 2,472 30.5 Call 0.22 0.25 0.33 0.09 0 34 31.0 Call 0.19 0.22 0.27 0.06 0 455 32.0 Call 0.14 0.17 0.16 0.00 0 1,366 33.0 Call 0.11 0.13 0.12 0.00 0 1,035 34.0 Call 0.08 0.11 0.10 0.00 0 824 35.0 Call 0.08 0.09 0.08 0.00 0 1,001 36.0 Call 0.05 0.07 0.08 0.02 0 370 37.0 Call 0.04 0.06 0.09 0.04 0 311 38.0 Call 0.03 0.06 0.08 0.04 0 448 39.0 Call 0.03 0.05 0.07 0.03 0 219 40.0 Call 0.02 0.04 0.04 0.01 0 1,329 41.0 Call 0.02 0.04 0.07 0.04 0 204 42.0 Call 0.02 0.03 0.03 0.00 0 287 43.0 Call 0.01 0.05 0.03 0.01 0 69 44.0 Call 0.00 0.04 0.06 0.04 0 77 45.0 Call 0.00 0.04 0.03 0.01 0 61 46.0 Call 0.00 0.06 0.04 0.03 0 104 47.0 Call 0.00 0.04 0.05 0.04 0 274 48.0 Call 0.00 0.04 0.02 0.01 0 254 49.0 Call 0.01 0.03 0.02 0.01 0 189 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.03 0.05 0.04 0.00 0 15 12.0 Put 0.05 0.06 0.05 0.00 0 28 13.0 Put 0.06 0.08 0.07 0.00 0 5,122 14.0 Put 0.09 0.11 0.10 0.00 0 710 15.0 Put 0.13 0.15 0.14 0.00 0 4,838 15.5 Put 0.14 0.18 0.19 0.03 0 74 16.0 Put 0.17 0.20 0.18 0.00 0 401 16.5 Put 0.20 0.24 0.28 0.06 0 27 17.0 Put 0.24 0.28 0.26 0.00 0 2,579 17.5 Put 0.28 0.33 0.32 0.01 0 28 18.0 Put 0.33 0.38 0.37 0.01 0 762 18.5 Put 0.40 0.45 0.36 -0.06 0 14 19.0 Put 0.48 0.54 0.54 0.03 0 11,792 19.5 Put 0.57 0.62 0.50 -0.09 0 2 20.0 Put 0.67 0.73 0.70 0.00 0 2,662 20.5 Put 0.79 0.85 0.88 0.06 0 3 21.0 Put 0.93 1.01 1.02 0.05 0 10,564 21.5 Put 1.09 1.17 1.17 0.04 0 175 22.0 Put 1.27 1.34 1.33 0.03 0 2,886 22.5 Put 1.48 1.56 1.55 0.03 0 129 23.0 Put 1.70 1.79 1.80 0.05 0 1,651 23.5 Put 1.97 2.04 2.10 0.09 0 109 24.0 Put 2.24 2.33 2.31 0.04 0 1,212 24.5 Put 2.54 2.62 2.64 0.06 0 47 25.0 Put 2.86 2.96 2.92 0.01 0 908 25.5 Put 3.15 3.30 3.20 -0.04 0 19 26.0 Put 3.55 3.65 3.65 0.05 0 3,189 26.5 Put 3.95 4.05 3.45 -0.53 0 35 27.0 Put 4.35 4.45 4.30 -0.08 0 826 27.5 Put 4.75 4.85 4.90 0.11 0 9 28.0 Put 5.15 5.30 4.60 -0.61 0 528 28.5 Put 5.55 5.70 6.01 0.37 0 14 29.0 Put 6.00 6.15 6.11 0.03 0 475 29.5 Put 6.45 6.60 8.11 1.58 0 2 30.0 Put 6.90 7.05 6.55 -0.44 0 330 30.5 Put 7.35 7.70 0.00 0.00 0 0 31.0 Put 7.85 8.00 7.20 -0.73 0 853 32.0 Put 8.65 9.00 9.02 0.14 0 141 33.0 Put 9.70 9.95 9.87 0.02 0 91 34.0 Put 10.75 11.05 10.97 0.14 0 68 35.0 Put 11.55 11.95 11.00 -0.81 0 171 36.0 Put 12.65 13.10 13.32 0.53 0 133 37.0 Put 13.55 13.90 13.10 -0.68 0 147 38.0 Put 14.65 14.90 13.89 -0.88 0 63 39.0 Put 15.55 16.10 14.94 -0.83 0 35 40.0 Put 16.65 16.90 16.95 0.19 0 140 41.0 Put 17.60 17.85 17.05 -0.71 0 19 42.0 Put 18.55 18.90 20.52 1.76 0 12 43.0 Put 19.60 19.85 21.50 1.74 0 23 44.0 Put 20.60 20.85 19.90 -0.85 0 3 45.0 Put 21.50 21.95 18.77 -2.98 0 25 46.0 Put 22.55 23.40 0.00 0.00 0 0 47.0 Put 23.60 23.85 23.95 0.20 0 1 48.0 Put 24.50 24.90 0.00 0.00 0 0 49.0 Put 25.55 26.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.05 12.55 0.00 0.00 0 0 12.0 Call 11.10 11.55 0.00 0.00 0 0 13.0 Call 10.15 10.60 11.10 0.73 0 1 14.0 Call 9.10 9.55 0.00 0.00 0 0 15.0 Call 8.20 8.70 0.00 0.00 0 0 15.5 Call 7.55 8.25 0.00 0.00 0 0 16.0 Call 7.30 7.75 0.00 0.00 0 0 16.5 Call 6.75 7.30 0.00 0.00 0 0 17.0 Call 6.55 6.70 0.00 0.00 0 0 17.5 Call 6.10 6.25 0.00 0.00 0 0 18.0 Call 5.60 5.85 0.00 0.00 0 0 18.5 Call 5.25 5.45 0.00 0.00 0 0 19.0 Call 4.80 5.05 0.00 0.00 0 0 19.5 Call 4.45 4.60 0.00 0.00 0 0 20.0 Call 3.80 4.25 4.65 0.50 0 13 20.5 Call 3.65 3.85 0.00 0.00 0 0 21.0 Call 3.35 3.50 4.00 0.57 0 5 21.5 Call 3.05 3.20 0.00 0.00 0 0 22.0 Call 2.59 2.85 3.20 0.38 0 73 22.5 Call 2.46 2.58 0.00 0.00 0 0 23.0 Call 2.19 2.32 2.71 0.45 0 95 23.5 Call 1.97 2.06 2.16 0.14 0 2 24.0 Call 1.75 1.84 1.89 0.09 0 140 24.5 Call 1.54 1.64 1.75 0.16 0 87 25.0 Call 1.32 1.46 1.47 0.08 0 126 25.5 Call 1.21 1.29 1.51 0.26 0 614 26.0 Call 1.07 1.15 1.15 0.04 0 535 26.5 Call 0.93 1.02 1.30 0.32 0 545 27.0 Call 0.81 0.90 1.01 0.16 0 479 27.5 Call 0.72 0.79 0.96 0.20 0 369 28.0 Call 0.64 0.72 0.80 0.12 0 216 28.5 Call 0.56 0.63 0.73 0.13 0 173 29.0 Call 0.49 0.55 0.55 0.03 0 355 29.5 Call 0.43 0.49 0.58 0.12 0 35 30.0 Call 0.38 0.45 0.49 0.08 0 157 30.5 Call 0.34 0.39 0.46 0.09 0 14 31.0 Call 0.30 0.35 0.48 0.16 0 124 31.5 Call 0.26 0.32 0.37 0.08 0 12 32.0 Call 0.23 0.28 0.26 0.00 0 78 32.5 Call 0.21 0.25 0.28 0.05 0 13 33.0 Call 0.18 0.23 0.27 0.06 0 57 33.5 Call 0.17 0.21 0.27 0.08 0 19 34.0 Call 0.15 0.19 0.20 0.03 0 25 35.0 Call 0.12 0.15 0.12 -0.02 0 192 36.0 Call 0.10 0.14 0.15 0.03 0 5 37.0 Call 0.07 0.15 0.13 0.02 0 40 40.0 Call 0.04 0.11 0.09 0.01 0 52 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.03 0.10 0.00 0.00 0 0 12.0 Put 0.02 0.12 0.00 0.00 0 0 13.0 Put 0.05 0.15 0.00 0.00 0 0 14.0 Put 0.08 0.19 0.00 0.00 0 0 15.0 Put 0.18 0.21 0.00 0.00 0 0 15.5 Put 0.21 0.24 0.00 0.00 0 0 16.0 Put 0.24 0.28 0.23 -0.03 0 1 16.5 Put 0.28 0.32 0.33 0.03 0 2 17.0 Put 0.33 0.37 0.00 0.00 0 0 17.5 Put 0.39 0.44 0.00 0.00 0 0 18.0 Put 0.45 0.51 0.50 0.02 0 4 18.5 Put 0.53 0.59 0.58 0.02 0 2 19.0 Put 0.62 0.68 0.67 0.02 0 3 19.5 Put 0.72 0.79 0.71 -0.05 0 67 20.0 Put 0.84 0.91 0.90 0.03 0 1,882 20.5 Put 0.97 1.05 1.00 -0.01 0 2 21.0 Put 1.12 1.20 1.18 0.02 0 304 21.5 Put 1.30 1.38 1.42 0.08 0 300 22.0 Put 1.49 1.64 1.30 -0.25 0 72 22.5 Put 1.71 1.78 1.49 -0.26 0 101 23.0 Put 1.95 2.02 1.96 -0.03 0 133 23.5 Put 2.20 2.29 2.01 -0.24 0 15 24.0 Put 2.47 2.56 2.25 -0.28 0 496 24.5 Put 2.75 2.87 2.50 -0.32 0 340 25.0 Put 3.05 3.20 2.74 -0.38 0 517 25.5 Put 3.40 3.55 5.15 1.67 0 247 26.0 Put 3.80 3.90 3.50 -0.34 0 258 26.5 Put 4.10 4.40 4.20 -0.01 0 40 27.0 Put 4.50 4.65 4.07 -0.52 0 50 27.5 Put 4.90 5.05 5.19 0.20 0 15 28.0 Put 5.30 5.60 5.40 -0.01 0 58 28.5 Put 5.75 6.15 5.45 -0.38 0 24 29.0 Put 6.15 6.50 6.19 -0.06 0 14 29.5 Put 6.60 6.75 7.07 0.38 0 8 30.0 Put 7.05 7.25 6.48 -0.67 0 91 30.5 Put 7.55 7.65 5.85 -1.75 0 2 31.0 Put 7.95 8.30 8.25 0.19 0 3 31.5 Put 8.35 8.65 0.00 0.00 0 0 32.0 Put 8.90 9.05 8.35 -0.64 0 3 32.5 Put 9.20 9.75 9.05 -0.41 0 4 33.0 Put 9.70 10.30 10.05 0.11 0 16 33.5 Put 10.15 10.80 9.66 -0.76 0 7 34.0 Put 10.65 11.25 10.09 -0.81 0 2 35.0 Put 11.65 12.25 14.08 2.21 0 2 36.0 Put 12.55 13.20 12.20 -0.66 0 1 37.0 Put 13.65 14.15 10.52 -3.32 0 1 40.0 Put 16.60 17.20 18.50 1.69 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.05 12.55 0.00 0.00 0 0 12.0 Call 11.15 11.60 0.00 0.00 0 0 13.0 Call 10.05 10.65 0.00 0.00 0 0 14.0 Call 9.15 9.70 0.00 0.00 0 0 15.0 Call 8.15 8.70 0.00 0.00 0 0 15.5 Call 7.70 8.35 0.00 0.00 0 0 16.0 Call 7.25 7.85 0.00 0.00 0 0 16.5 Call 6.95 7.50 0.00 0.00 0 0 17.0 Call 6.60 6.80 0.00 0.00 0 0 17.5 Call 6.15 6.40 0.00 0.00 0 0 18.0 Call 5.80 6.00 0.00 0.00 0 0 18.5 Call 5.25 5.55 0.00 0.00 0 0 19.0 Call 4.90 5.15 0.00 0.00 0 0 19.5 Call 4.60 4.75 0.00 0.00 0 0 20.0 Call 4.25 4.40 4.05 -0.24 0 2 20.5 Call 3.90 4.05 0.00 0.00 0 0 21.0 Call 3.55 3.70 2.72 -0.90 0 1 21.5 Call 3.20 3.40 0.00 0.00 0 0 22.0 Call 2.96 3.10 2.96 -0.03 0 4 22.5 Call 2.68 2.87 2.72 0.01 0 1 23.0 Call 2.38 2.54 2.60 0.15 0 69 23.5 Call 2.19 2.31 2.62 0.38 0 3 24.0 Call 1.98 2.07 2.48 0.45 0 27 24.5 Call 1.78 1.87 2.30 0.48 0 3 25.0 Call 1.58 1.65 1.98 0.36 0 101 25.5 Call 1.43 1.52 1.49 0.02 0 10 26.0 Call 1.27 1.36 1.52 0.20 0 16 26.5 Call 1.14 1.26 1.30 0.12 0 8 27.0 Call 0.90 1.10 1.22 0.19 0 26 27.5 Call 0.90 0.99 1.15 0.21 0 25 28.0 Call 0.80 0.90 1.10 0.25 0 111 28.5 Call 0.73 0.80 1.01 0.25 0 117 29.0 Call 0.65 0.72 0.50 -0.19 0 133 29.5 Call 0.58 0.65 0.79 0.17 0 14 30.0 Call 0.52 0.58 0.58 0.03 0 30 30.5 Call 0.47 0.53 0.62 0.12 0 1 31.0 Call 0.42 0.48 0.55 0.10 0 12 31.5 Call 0.37 0.43 0.47 0.07 0 1 32.0 Call 0.33 0.39 0.47 0.11 0 5 32.5 Call 0.30 0.36 0.32 -0.01 0 23 33.0 Call 0.27 0.32 0.39 0.09 0 17 33.5 Call 0.25 0.33 0.00 0.00 0 0 34.0 Call 0.22 0.28 0.34 0.09 0 4 35.0 Call 0.19 0.23 0.30 0.09 0 72 36.0 Call 0.15 0.20 0.18 0.00 0 10 37.0 Call 0.13 0.17 0.22 0.07 0 50 40.0 Call 0.08 0.15 0.18 0.06 0 64 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.03 0.12 0.10 0.03 0 5 12.0 Put 0.06 0.15 0.00 0.00 0 0 13.0 Put 0.10 0.18 0.00 0.00 0 0 14.0 Put 0.17 0.22 0.24 0.05 0 2 15.0 Put 0.23 0.27 0.00 0.00 0 0 15.5 Put 0.27 0.31 0.00 0.00 0 0 16.0 Put 0.31 0.37 0.00 0.00 0 0 16.5 Put 0.36 0.42 0.00 0.00 0 0 17.0 Put 0.42 0.47 0.51 0.06 0 2 17.5 Put 0.49 0.54 0.00 0.00 0 0 18.0 Put 0.56 0.63 0.00 0.00 0 0 18.5 Put 0.66 0.72 0.00 0.00 0 0 19.0 Put 0.75 0.86 0.00 0.00 0 0 19.5 Put 0.88 0.95 0.00 0.00 0 0 20.0 Put 1.01 1.09 1.05 0.00 0 570 20.5 Put 1.16 1.26 1.25 0.04 0 8 21.0 Put 1.32 1.45 1.56 0.18 0 27 21.5 Put 1.51 1.59 1.60 0.05 0 1 22.0 Put 1.70 1.80 1.59 -0.16 0 162 22.5 Put 1.92 2.03 2.07 0.09 0 43 23.0 Put 2.16 2.27 2.27 0.05 0 56 23.5 Put 2.45 2.60 2.48 -0.03 0 26 24.0 Put 2.71 2.82 2.92 0.13 0 50 24.5 Put 3.00 3.40 4.43 1.34 0 42 25.0 Put 3.30 3.45 3.18 -0.20 0 41 25.5 Put 3.65 3.80 2.05 -1.69 0 1 26.0 Put 4.00 4.15 4.17 0.08 0 74 26.5 Put 4.35 4.50 2.37 -2.07 0 1 27.0 Put 4.70 4.85 4.46 -0.33 0 18 27.5 Put 5.10 5.25 5.15 -0.06 0 16 28.0 Put 5.50 5.65 5.88 0.26 0 6 28.5 Put 5.90 6.25 3.77 -2.26 0 1 29.0 Put 6.35 6.50 3.55 -2.90 0 1 29.5 Put 6.70 6.95 3.96 -2.92 0 1 30.0 Put 7.20 7.35 6.52 -0.80 0 2 30.5 Put 7.65 8.20 0.00 0.00 0 0 31.0 Put 8.10 8.35 8.15 -0.07 0 5 31.5 Put 8.55 8.70 0.00 0.00 0 0 32.0 Put 9.00 9.30 8.60 -0.53 0 10 32.5 Put 9.50 9.70 8.95 -0.64 0 3 33.0 Put 9.95 10.25 7.52 -2.54 0 2 33.5 Put 10.40 10.60 0.00 0.00 0 0 34.0 Put 10.70 11.35 0.00 0.00 0 0 35.0 Put 11.75 12.30 9.04 -2.94 0 9 36.0 Put 12.70 13.15 10.14 -2.80 0 1 37.0 Put 13.60 14.25 13.20 -0.71 0 3 40.0 Put 16.60 17.20 13.66 -3.22 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 19.0 Call 0.00 0.00 0.00 0.00 0 0 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.00 0.00 0.00 0.00 0 0 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 21.5 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.00 0.00 0.00 0.00 0 0 22.5 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 23.5 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 24.5 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 25.5 Call 0.00 0.00 0.00 0.00 0 0 26.0 Call 0.00 0.00 0.00 0.00 0 0 26.5 Call 0.00 0.00 0.00 0.00 0 0 27.0 Call 0.00 0.00 0.00 0.00 0 0 27.5 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 0.00 0.00 0.00 0.00 0 0 28.5 Call 0.00 0.00 0.00 0.00 0 0 29.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 Puts Calculator Bid Ask Last Change Vol Op Int 19.0 Put 0.00 0.00 0.00 0.00 0 0 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.00 0.00 0.00 0.00 0 0 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 21.5 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.00 0.00 0.00 0.00 0 0 22.5 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 23.5 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 24.5 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 25.5 Put 0.00 0.00 0.00 0.00 0 0 26.0 Put 0.00 0.00 0.00 0.00 0 0 26.5 Put 0.00 0.00 0.00 0.00 0 0 27.0 Put 0.00 0.00 0.00 0.00 0 0 27.5 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 0.00 0.00 0.00 0.00 0 0 28.5 Put 0.00 0.00 0.00 0.00 0 0 29.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 50 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.30 12.50 0.00 0.00 0 0 12.0 Call 11.30 11.75 0.00 0.00 0 0 13.0 Call 10.20 10.80 11.46 1.01 0 2 14.0 Call 9.45 9.60 10.01 0.50 0 133 15.0 Call 8.30 8.85 8.94 0.34 0 6 16.0 Call 7.65 7.80 8.85 1.13 0 109 17.0 Call 6.80 6.95 7.55 0.69 0 155 18.0 Call 6.00 6.35 6.60 0.53 0 67 19.0 Call 5.25 5.40 5.95 0.65 0 72 20.0 Call 4.55 4.70 5.45 0.86 0 991 21.0 Call 3.90 4.00 4.00 0.05 0 201 22.0 Call 3.30 3.45 3.30 -0.07 0 426 23.0 Call 2.71 2.92 2.96 0.11 0 1,114 24.0 Call 2.38 2.49 2.35 -0.09 0 477 25.0 Call 1.99 2.09 2.00 -0.04 0 1,965 26.0 Call 1.63 1.75 1.69 0.00 0 366 27.0 Call 1.40 1.47 1.46 0.03 0 971 28.0 Call 1.17 1.27 1.25 0.03 0 2,102 29.0 Call 0.97 1.05 1.03 0.02 0 1,033 30.0 Call 0.81 0.88 0.85 0.00 0 4,507 31.0 Call 0.68 0.74 0.80 0.09 0 989 32.0 Call 0.58 0.64 0.62 0.01 0 714 33.0 Call 0.49 0.54 0.58 0.06 0 194 34.0 Call 0.42 0.48 0.45 0.01 0 607 35.0 Call 0.35 0.39 0.39 0.02 0 2,886 36.0 Call 0.29 0.36 0.33 0.00 0 906 37.0 Call 0.26 0.31 0.34 0.05 0 418 38.0 Call 0.24 0.27 0.30 0.05 0 1,066 39.0 Call 0.21 0.24 0.24 0.01 0 1,259 40.0 Call 0.18 0.21 0.22 0.03 0 3,569 41.0 Call 0.16 0.19 0.20 0.03 0 428 42.0 Call 0.14 0.17 0.20 0.05 0 1,442 43.0 Call 0.13 0.15 0.16 0.02 0 971 44.0 Call 0.12 0.14 0.13 0.00 0 3,298 45.0 Call 0.10 0.13 0.12 0.00 0 17,619 46.0 Call 0.09 0.12 0.11 0.00 0 212 47.0 Call 0.08 0.11 0.11 0.01 0 1,442 48.0 Call 0.08 0.10 0.20 0.11 0 148 49.0 Call 0.07 0.09 0.13 0.05 0 92 50.0 Call 0.06 0.08 0.07 0.00 0 5,454 51.0 Call 0.06 0.08 0.28 0.21 0 109 52.0 Call 0.05 0.07 0.07 0.01 0 179 53.0 Call 0.05 0.07 0.29 0.23 0 93 54.0 Call 0.05 0.06 0.40 0.34 0 294 55.0 Call 0.04 0.06 0.08 0.03 0 2,105 56.0 Call 0.03 0.06 0.09 0.04 0 720 57.0 Call 0.04 0.06 0.21 0.16 0 98 58.0 Call 0.04 0.05 0.09 0.04 0 210 59.0 Call 0.03 0.05 0.09 0.05 0 51 60.0 Call 0.04 0.05 0.05 0.01 0 6,654 61.0 Call 0.02 0.05 0.05 0.01 0 154 62.0 Call 0.03 0.04 0.04 0.00 0 272 63.0 Call 0.01 0.04 0.08 0.05 0 59 64.0 Call 0.00 0.09 0.08 0.05 0 395 65.0 Call 0.03 0.04 0.04 0.01 0 12,385 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.14 0.16 0.14 -0.01 0 521 12.0 Put 0.17 0.19 0.17 -0.01 0 138 13.0 Put 0.21 0.24 0.21 -0.01 0 4,361 14.0 Put 0.27 0.30 0.29 0.00 0 204 15.0 Put 0.35 0.39 0.38 0.01 0 470 16.0 Put 0.47 0.51 0.50 0.01 0 1,581 17.0 Put 0.61 0.66 0.69 0.05 0 7,370 18.0 Put 0.83 0.86 0.80 -0.05 0 1,354 19.0 Put 1.04 1.11 1.08 0.00 0 1,250 20.0 Put 1.33 1.40 1.38 0.01 0 3,125 21.0 Put 1.69 1.76 1.72 0.00 0 1,691 22.0 Put 2.10 2.19 2.22 0.08 0 1,884 23.0 Put 2.58 2.68 2.66 0.03 0 568 24.0 Put 3.10 3.25 3.20 -0.01 0 735 25.0 Put 3.75 3.85 3.75 -0.07 0 2,320 26.0 Put 4.40 4.55 4.20 -0.27 0 1,077 27.0 Put 5.15 5.25 5.40 0.19 0 620 28.0 Put 5.90 6.05 5.40 -0.60 0 1,489 29.0 Put 6.70 6.85 6.25 -0.54 0 662 30.0 Put 7.55 7.70 7.07 -0.55 0 2,400 31.0 Put 8.40 8.60 8.48 -0.01 0 485 32.0 Put 9.25 9.50 8.70 -0.69 0 1,106 33.0 Put 10.20 10.45 10.39 0.10 0 457 34.0 Put 11.10 11.35 10.58 -0.64 0 428 35.0 Put 12.05 12.20 11.45 -0.70 0 605 36.0 Put 13.00 13.20 12.85 -0.25 0 597 37.0 Put 13.95 14.25 13.33 -0.73 0 286 38.0 Put 14.80 15.15 15.70 0.67 0 597 39.0 Put 15.80 16.10 16.25 0.25 0 806 40.0 Put 16.80 17.20 17.10 0.13 0 5,903 41.0 Put 17.75 18.10 14.36 -3.59 0 161 42.0 Put 18.65 19.05 18.30 -0.63 0 230 43.0 Put 19.55 20.10 20.40 0.48 0 189 44.0 Put 20.60 21.05 23.01 2.10 0 304 45.0 Put 21.60 22.20 22.14 0.25 0 823 46.0 Put 22.55 23.15 24.81 1.93 0 106 47.0 Put 23.55 23.95 17.68 -6.19 0 118 48.0 Put 24.70 25.15 22.06 -2.80 0 93 49.0 Put 25.70 26.05 27.65 1.79 0 27 50.0 Put 26.50 27.05 25.75 -1.10 0 538 51.0 Put 27.25 28.00 21.34 -6.50 0 11 52.0 Put 28.55 29.05 24.61 -4.23 0 149 53.0 Put 29.05 30.50 22.35 -7.48 0 21 54.0 Put 30.35 31.20 20.95 -9.88 0 20 55.0 Put 31.70 32.25 31.03 -0.80 0 752 56.0 Put 32.65 33.20 26.20 -6.62 0 14 57.0 Put 33.55 34.15 21.50 -12.32 0 216 58.0 Put 34.20 35.15 27.10 -7.72 0 1 59.0 Put 35.55 36.00 37.50 1.68 0 260 60.0 Put 36.40 37.20 38.55 1.73 0 764 61.0 Put 37.10 38.35 0.00 0.00 0 0 62.0 Put 38.25 39.00 25.60 -13.21 0 157 63.0 Put 39.55 40.10 0.00 0.00 0 0 64.0 Put 40.45 41.10 0.00 0.00 0 0 65.0 Put 41.35 42.20 36.16 -5.64 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 63 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.20 9.35 0.00 0.00 0 0 16.0 Call 7.80 7.95 0.00 0.00 0 0 17.0 Call 6.90 7.10 6.95 -0.07 0 14 18.0 Call 6.15 6.35 6.45 0.21 0 7 19.0 Call 5.45 5.60 5.71 0.20 0 25 20.0 Call 4.75 4.90 5.30 0.47 0 95 21.0 Call 4.15 4.30 4.75 0.53 0 53 22.0 Call 3.60 3.80 4.25 0.59 0 126 23.0 Call 3.10 3.25 3.20 0.04 0 36 24.0 Call 2.68 2.78 2.75 0.02 0 75 25.0 Call 2.21 2.40 2.34 0.04 0 105 26.0 Call 1.97 2.07 2.02 0.00 0 91 27.0 Call 1.69 1.78 1.91 0.17 0 66 28.0 Call 1.45 1.52 1.80 0.31 0 191 29.0 Call 1.18 1.31 1.45 0.20 0 62 30.0 Call 1.05 1.13 1.13 0.04 0 470 31.0 Call 0.90 0.98 1.10 0.16 0 328 32.0 Call 0.78 0.85 0.94 0.13 0 206 33.0 Call 0.67 0.74 0.70 0.00 0 113 34.0 Call 0.58 0.64 0.70 0.09 0 426 35.0 Call 0.50 0.56 0.68 0.15 0 147 36.0 Call 0.44 0.50 0.55 0.08 0 168 37.0 Call 0.38 0.44 0.46 0.05 0 277 38.0 Call 0.33 0.39 0.50 0.14 0 663 39.0 Call 0.29 0.36 0.40 0.08 0 271 40.0 Call 0.26 0.31 0.28 -0.01 0 1,453 41.0 Call 0.23 0.27 0.31 0.06 0 1,324 42.0 Call 0.16 0.25 0.20 -0.01 0 343 43.0 Call 0.13 0.23 0.18 0.00 0 100 44.0 Call 0.12 0.21 0.20 0.04 0 114 45.0 Call 0.10 0.20 0.26 0.11 0 5,097 46.0 Call 0.09 0.18 0.25 0.11 0 135 47.0 Call 0.07 0.19 0.24 0.11 0 78 48.0 Call 0.07 0.19 0.20 0.07 0 67 49.0 Call 0.06 0.19 0.22 0.10 0 225 50.0 Call 0.05 0.17 0.10 -0.01 0 564 51.0 Call 0.05 0.17 0.28 0.17 0 41 52.0 Call 0.04 0.17 0.20 0.10 0 281 53.0 Call 0.04 0.16 0.10 0.01 0 45 54.0 Call 0.03 0.15 0.10 0.01 0 158 55.0 Call 0.05 0.10 0.08 0.00 0 889 56.0 Call 0.03 0.14 0.14 0.06 0 838 60.0 Call 0.01 0.11 0.07 0.01 0 6,141 65.0 Call 0.02 0.06 0.06 0.02 0 809 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.46 0.51 0.52 0.04 0 13 16.0 Put 0.54 0.65 0.60 0.00 0 10 17.0 Put 0.77 0.83 0.00 0.00 0 0 18.0 Put 0.99 1.06 0.00 0.00 0 0 19.0 Put 1.26 1.33 1.30 0.00 0 10 20.0 Put 1.58 1.65 1.47 -0.14 0 172 21.0 Put 1.96 2.04 2.08 0.08 0 24 22.0 Put 2.39 2.50 2.44 0.00 0 817 23.0 Put 2.89 3.00 2.68 -0.26 0 999 24.0 Put 3.45 3.60 3.25 -0.26 0 837 25.0 Put 4.05 4.20 3.75 -0.34 0 356 26.0 Put 4.70 4.85 4.70 -0.10 0 207 27.0 Put 5.45 5.60 5.10 -0.42 0 116 28.0 Put 6.20 6.35 5.95 -0.32 0 223 29.0 Put 6.95 7.15 7.48 0.45 0 162 30.0 Put 7.80 7.95 8.20 0.33 0 578 31.0 Put 8.65 8.80 10.30 1.58 0 73 32.0 Put 9.50 9.65 10.25 0.65 0 69 33.0 Put 10.40 10.60 8.02 -2.47 0 184 34.0 Put 11.30 11.45 12.21 0.82 0 99 35.0 Put 12.20 12.40 11.70 -0.61 0 80 36.0 Put 13.15 13.30 12.65 -0.60 0 54 37.0 Put 14.10 14.25 14.25 0.06 0 156 38.0 Put 15.05 15.20 15.15 0.01 0 135 39.0 Put 16.00 16.20 12.45 -3.65 0 48 40.0 Put 16.85 17.30 17.70 0.63 0 222 41.0 Put 17.80 18.25 18.60 0.57 0 43 42.0 Put 18.70 19.55 18.84 -0.15 0 12 43.0 Put 19.70 20.20 19.60 -0.36 0 24 44.0 Put 20.80 21.20 15.41 -5.54 0 43 45.0 Put 21.80 22.15 16.11 -5.82 0 14 46.0 Put 22.75 23.15 22.15 -0.77 0 40 47.0 Put 23.65 24.25 20.40 -3.51 0 38 48.0 Put 24.45 25.15 22.35 -2.55 0 2 49.0 Put 25.50 26.25 16.60 -9.30 0 30 50.0 Put 26.60 27.25 18.70 -8.19 0 14 51.0 Put 27.60 28.35 18.50 -9.39 0 14 52.0 Put 28.20 29.55 19.35 -9.53 0 10 53.0 Put 29.60 30.20 20.25 -9.62 0 5 54.0 Put 30.60 31.40 21.10 -9.77 0 27 55.0 Put 31.40 32.05 22.00 -9.86 0 26 56.0 Put 32.50 33.15 23.10 -9.75 0 247 60.0 Put 36.50 37.15 30.90 -5.94 0 6,050 65.0 Put 41.15 42.65 30.50 -11.32 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 77 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.35 12.55 0.00 0.00 0 0 12.0 Call 11.35 11.60 0.00 0.00 0 0 13.0 Call 10.40 10.65 0.00 0.00 0 0 14.0 Call 9.55 9.75 9.70 0.05 0 3 15.0 Call 8.65 8.85 8.45 -0.34 0 11 16.0 Call 7.90 8.05 8.60 0.65 0 61 17.0 Call 7.10 7.25 7.85 0.69 0 39 18.0 Call 6.30 6.50 7.00 0.58 0 105 19.0 Call 5.65 5.85 6.40 0.68 0 75 20.0 Call 5.00 5.15 5.50 0.42 0 49 21.0 Call 4.40 4.55 5.05 0.57 0 35 22.0 Call 3.80 4.00 4.00 0.05 0 409 23.0 Call 3.40 3.55 3.45 -0.03 0 120 24.0 Call 3.00 3.10 3.75 0.70 0 135 25.0 Call 2.60 2.71 2.66 0.00 0 564 26.0 Call 2.26 2.38 2.47 0.15 0 230 27.0 Call 1.98 2.10 2.39 0.35 0 176 28.0 Call 1.73 1.82 2.06 0.28 0 1,944 29.0 Call 1.50 1.59 1.83 0.28 0 98 30.0 Call 1.31 1.40 1.30 -0.05 0 283 31.0 Call 1.15 1.23 1.35 0.16 0 292 32.0 Call 1.00 1.09 1.20 0.16 0 156 33.0 Call 0.88 0.96 0.97 0.05 0 54 34.0 Call 0.77 0.86 0.87 0.05 0 214 35.0 Call 0.68 0.76 0.75 0.03 0 436 36.0 Call 0.60 0.68 0.64 0.00 0 84 37.0 Call 0.53 0.60 0.58 0.01 0 95 38.0 Call 0.48 0.54 0.38 -0.13 0 237 39.0 Call 0.43 0.49 0.55 0.09 0 161 40.0 Call 0.38 0.44 0.49 0.08 0 108 41.0 Call 0.34 0.40 0.41 0.04 0 226 42.0 Call 0.31 0.36 0.54 0.20 0 16 43.0 Call 0.28 0.33 0.28 -0.03 0 48 44.0 Call 0.26 0.30 0.36 0.08 0 195 45.0 Call 0.23 0.28 0.31 0.05 0 130 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.14 0.27 0.19 -0.01 0 16 12.0 Put 0.23 0.30 0.00 0.00 0 0 13.0 Put 0.31 0.37 0.35 0.01 0 366 14.0 Put 0.41 0.47 0.50 0.06 0 265 15.0 Put 0.55 0.61 0.58 0.00 0 994 16.0 Put 0.71 0.78 0.79 0.05 0 24 17.0 Put 0.93 0.99 0.90 -0.06 0 190 18.0 Put 1.19 1.25 1.27 0.05 0 301 19.0 Put 1.48 1.56 1.41 -0.11 0 319 20.0 Put 1.84 1.92 1.65 -0.23 0 1,576 21.0 Put 2.22 2.33 2.37 0.09 0 297 22.0 Put 2.68 2.81 2.64 -0.10 0 4,817 23.0 Put 3.20 3.35 2.93 -0.34 0 1,051 24.0 Put 3.80 3.90 3.90 0.05 0 702 25.0 Put 4.40 4.55 4.05 -0.41 0 831 26.0 Put 5.05 5.20 5.20 0.08 0 542 27.0 Put 5.75 5.90 5.95 0.11 0 310 28.0 Put 6.50 6.70 6.06 -0.52 0 202 29.0 Put 7.25 7.40 6.85 -0.50 0 256 30.0 Put 8.05 8.20 8.25 0.09 0 490 31.0 Put 8.90 9.05 10.50 1.51 0 10 32.0 Put 9.75 9.90 9.94 0.10 0 19 33.0 Put 10.60 10.90 12.64 1.92 0 40 34.0 Put 11.50 11.65 11.90 0.29 0 59 35.0 Put 12.45 13.00 14.25 1.73 0 44 36.0 Put 13.35 13.50 11.10 -2.34 0 4 37.0 Put 14.25 14.50 14.56 0.20 0 39 38.0 Put 15.20 15.35 15.32 0.01 0 33 39.0 Put 16.15 16.35 18.15 1.89 0 8 40.0 Put 17.10 17.25 17.70 0.49 0 36 41.0 Put 18.05 18.20 18.60 0.43 0 26 42.0 Put 18.85 19.35 19.45 0.32 0 93 43.0 Put 19.95 20.25 21.90 1.80 0 10 44.0 Put 20.95 21.20 21.75 0.67 0 3 45.0 Put 21.90 22.20 18.50 -3.55 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 113 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.95 13.00 0.00 0.00 0 0 12.0 Call 11.15 12.10 0.00 0.00 0 0 13.0 Call 10.25 11.25 0.00 0.00 0 0 14.0 Call 9.55 10.45 0.00 0.00 0 0 15.0 Call 8.75 9.65 11.65 2.61 0 2 16.0 Call 7.95 8.95 0.00 0.00 0 0 17.0 Call 7.25 8.20 6.30 -1.22 0 4 18.0 Call 6.75 6.95 7.35 0.51 0 6 19.0 Call 6.10 6.30 8.50 2.31 0 2 20.0 Call 5.50 5.70 5.60 0.01 0 45 21.0 Call 4.95 5.15 4.05 -1.00 0 20 22.0 Call 4.45 4.65 5.00 0.45 0 87 23.0 Call 4.00 4.20 4.40 0.32 0 71 24.0 Call 3.60 3.75 4.30 0.63 0 50 25.0 Call 3.20 3.35 3.25 -0.03 0 67 26.0 Call 2.89 3.05 3.00 0.03 0 102 27.0 Call 2.59 2.73 2.71 0.05 0 277 28.0 Call 2.32 2.45 2.34 -0.05 0 87 29.0 Call 2.08 2.22 2.41 0.26 0 182 30.0 Call 1.87 2.01 1.93 -0.01 0 361 31.0 Call 1.68 1.80 1.89 0.15 0 53 32.0 Call 1.51 1.63 1.70 0.13 0 113 33.0 Call 1.36 1.49 1.45 0.03 0 82 34.0 Call 1.23 1.35 1.07 -0.22 0 88 35.0 Call 1.11 1.23 1.32 0.15 0 136 36.0 Call 1.00 1.13 1.21 0.14 0 45 37.0 Call 0.91 1.03 1.04 0.07 0 90 38.0 Call 0.82 0.95 0.66 -0.22 0 15 39.0 Call 0.75 0.87 1.50 0.69 0 1 40.0 Call 0.69 0.80 0.95 0.20 0 66 41.0 Call 0.63 0.74 0.75 0.06 0 55 42.0 Call 0.57 0.68 0.74 0.12 0 126 43.0 Call 0.52 0.63 0.67 0.09 0 157 44.0 Call 0.49 0.59 0.57 0.03 0 202 45.0 Call 0.42 0.68 0.57 0.06 0 256 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.24 0.40 0.35 0.03 0 237 12.0 Put 0.33 0.43 0.46 0.08 0 114 13.0 Put 0.47 0.57 0.67 0.15 0 441 14.0 Put 0.64 0.73 0.92 0.23 0 138 15.0 Put 0.83 0.92 0.92 0.05 0 807 16.0 Put 1.06 1.14 1.04 -0.06 0 235 17.0 Put 1.32 1.41 1.64 0.28 0 191 18.0 Put 1.63 1.73 1.61 -0.07 0 136 19.0 Put 1.98 2.09 2.77 0.74 0 99 20.0 Put 2.39 2.49 2.26 -0.18 0 43 21.0 Put 2.84 2.95 2.94 0.05 0 265 22.0 Put 3.30 3.50 3.45 0.05 0 47 23.0 Put 3.80 4.05 4.02 0.09 0 168 24.0 Put 4.40 4.70 5.00 0.47 0 20 25.0 Put 5.05 5.25 4.95 -0.18 0 142 26.0 Put 5.70 5.90 5.85 0.03 0 18 27.0 Put 6.40 6.60 6.18 -0.33 0 19 28.0 Put 7.15 7.30 4.95 -2.29 0 50 29.0 Put 7.90 8.10 8.40 0.40 0 252 30.0 Put 8.70 8.85 8.95 0.16 0 16 31.0 Put 9.50 9.65 9.20 -0.39 0 92 32.0 Put 10.30 10.50 11.85 1.43 0 122 33.0 Put 11.15 11.40 13.11 1.84 0 39 34.0 Put 12.00 12.30 11.65 -0.49 0 26 35.0 Put 12.90 13.15 12.50 -0.52 0 70 36.0 Put 13.75 14.05 14.25 0.34 0 5 37.0 Put 14.65 14.95 12.70 -2.12 0 10 38.0 Put 15.50 16.20 14.99 -0.74 0 4 39.0 Put 16.15 17.05 14.20 -2.46 0 18 40.0 Put 17.05 18.05 15.10 -2.49 0 13 41.0 Put 17.95 18.90 15.67 -2.86 0 8 42.0 Put 18.90 19.80 16.51 -2.96 0 3 43.0 Put 19.85 20.80 0.00 0.00 0 0 44.0 Put 20.75 21.70 0.00 0.00 0 0 45.0 Put 21.70 22.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 141 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.05 13.15 0.00 0.00 0 0 12.0 Call 11.30 12.25 0.00 0.00 0 0 13.0 Call 10.40 11.45 9.40 -1.36 0 5 14.0 Call 9.75 10.65 9.96 0.02 0 75 15.0 Call 9.00 9.90 9.88 0.72 0 10 16.0 Call 8.10 9.20 9.54 1.12 0 26 17.0 Call 7.35 7.95 0.00 0.00 0 0 18.0 Call 6.95 7.25 9.41 2.35 0 3 19.0 Call 6.35 6.60 6.55 0.11 0 16 20.0 Call 5.80 6.05 6.19 0.31 0 164 21.0 Call 5.30 5.50 5.31 -0.02 0 61 22.0 Call 4.80 5.05 5.40 0.55 0 39 23.0 Call 4.25 4.60 5.00 0.55 0 62 24.0 Call 3.90 4.20 4.08 0.03 0 260 25.0 Call 3.55 3.80 3.80 0.13 0 513 26.0 Call 3.20 3.50 3.55 0.20 0 307 27.0 Call 2.91 3.20 3.40 0.34 0 116 28.0 Call 2.70 2.87 3.08 0.29 0 104 29.0 Call 2.42 2.63 1.86 -0.67 0 84 30.0 Call 2.21 2.39 2.25 -0.05 0 1,076 31.0 Call 2.04 2.19 2.42 0.31 0 49 32.0 Call 1.82 2.01 2.30 0.38 0 220 33.0 Call 1.71 1.85 1.79 0.02 0 291 34.0 Call 1.50 1.71 1.80 0.19 0 244 35.0 Call 1.41 1.56 1.47 -0.02 0 791 36.0 Call 1.31 1.46 1.60 0.22 0 87 37.0 Call 1.18 1.35 1.04 -0.22 0 193 38.0 Call 1.02 1.26 1.45 0.30 0 242 39.0 Call 0.99 1.17 1.20 0.12 0 173 40.0 Call 0.92 1.09 1.00 -0.01 0 695 41.0 Call 0.85 1.02 1.00 0.06 0 84 42.0 Call 0.78 0.95 0.67 -0.19 0 928 43.0 Call 0.72 0.89 0.90 0.09 0 142 44.0 Call 0.67 0.84 0.80 0.05 0 240 45.0 Call 0.62 0.78 0.80 0.10 0 292 46.0 Call 0.56 0.74 1.39 0.73 0 39 47.0 Call 0.55 0.70 0.65 0.03 0 21 48.0 Call 0.49 0.66 0.54 -0.04 0 355 49.0 Call 0.45 0.62 0.84 0.30 0 44 50.0 Call 0.40 0.58 0.63 0.13 0 1,625 51.0 Call 0.39 0.55 1.96 1.50 0 12 52.0 Call 0.34 0.50 0.48 0.05 0 138 53.0 Call 0.32 0.49 0.47 0.07 0 619 54.0 Call 0.30 0.47 0.66 0.28 0 124 55.0 Call 0.28 0.44 0.43 0.07 0 315 56.0 Call 0.28 0.42 0.41 0.06 0 84 57.0 Call 0.24 0.41 0.65 0.32 0 92 58.0 Call 0.24 0.39 0.32 0.01 0 40 59.0 Call 0.20 0.38 0.64 0.34 0 48 60.0 Call 0.22 0.37 0.29 0.00 0 624 61.0 Call 0.21 0.34 0.42 0.15 0 109 62.0 Call 0.18 0.32 0.48 0.22 0 110 63.0 Call 0.17 0.32 0.48 0.23 0 254 64.0 Call 0.17 0.30 0.25 0.01 0 67 65.0 Call 0.16 0.33 0.25 0.02 0 2,714 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.31 0.52 0.44 0.03 0 182 12.0 Put 0.45 0.57 0.55 0.04 0 145 13.0 Put 0.62 0.72 0.68 0.01 0 180 14.0 Put 0.81 0.91 0.82 -0.04 0 289 15.0 Put 1.04 1.13 1.15 0.06 0 315 16.0 Put 1.30 1.40 1.29 -0.06 0 147 17.0 Put 1.60 1.70 1.97 0.32 0 374 18.0 Put 1.94 2.05 2.21 0.22 0 263 19.0 Put 2.32 2.45 2.45 0.06 0 578 20.0 Put 2.76 2.88 2.65 -0.17 0 1,224 21.0 Put 3.15 3.40 3.15 -0.12 0 449 22.0 Put 3.65 3.95 3.85 0.05 0 223 23.0 Put 4.25 4.55 4.16 -0.24 0 849 24.0 Put 4.85 5.10 5.00 0.00 0 405 25.0 Put 5.50 5.75 5.45 -0.18 0 311 26.0 Put 6.15 6.40 5.95 -0.35 0 312 27.0 Put 6.85 7.10 6.70 -0.31 0 470 28.0 Put 7.60 7.85 7.95 0.21 0 149 29.0 Put 8.35 8.55 8.15 -0.33 0 415 30.0 Put 9.10 9.30 8.75 -0.50 0 860 31.0 Put 9.90 10.10 9.72 -0.34 0 130 32.0 Put 10.70 10.95 10.45 -0.43 0 115 33.0 Put 11.55 11.80 11.20 -0.52 0 204 34.0 Put 12.40 12.65 12.16 -0.41 0 129 35.0 Put 13.25 13.55 13.00 -0.44 0 352 36.0 Put 14.15 14.40 13.70 -0.63 0 192 37.0 Put 15.05 15.30 14.48 -0.73 0 374 38.0 Put 15.90 16.20 15.54 -0.56 0 148 39.0 Put 16.85 17.20 16.55 -0.47 0 53 40.0 Put 17.80 18.05 19.75 1.80 0 430 41.0 Put 18.55 19.30 16.15 -2.73 0 75 42.0 Put 19.05 20.25 17.24 -2.57 0 31 43.0 Put 19.95 21.10 17.25 -3.50 0 37 44.0 Put 20.90 22.00 18.85 -2.85 0 205 45.0 Put 21.85 22.95 19.17 -3.47 0 81 46.0 Put 22.75 23.90 21.00 -2.60 0 1 47.0 Put 23.70 24.90 21.40 -3.16 0 12 48.0 Put 24.65 25.80 22.20 -3.32 0 1 49.0 Put 25.65 26.75 0.00 0.00 0 0 50.0 Put 26.60 27.70 23.10 -4.33 0 601 51.0 Put 27.55 28.70 25.05 -3.35 0 110 52.0 Put 28.55 29.65 24.10 -5.26 0 50 53.0 Put 29.50 30.70 20.70 -9.64 0 1 54.0 Put 30.50 31.65 0.00 0.00 0 0 55.0 Put 31.45 32.65 25.95 -6.34 0 1 56.0 Put 32.45 33.60 0.00 0.00 0 0 57.0 Put 33.45 34.55 0.00 0.00 0 0 58.0 Put 34.40 35.55 30.45 -4.79 0 3 59.0 Put 35.40 36.65 33.00 -3.23 0 10 60.0 Put 36.40 37.55 31.37 -5.84 0 41 61.0 Put 37.35 38.50 0.00 0.00 0 0 62.0 Put 38.35 39.45 35.89 -3.29 0 5 63.0 Put 39.35 40.45 32.15 -8.02 0 9 64.0 Put 40.30 41.45 0.00 0.00 0 0 65.0 Put 41.30 42.40 38.63 -3.52 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 154 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.30 11.30 0.00 0.00 0 0 16.0 Call 7.50 10.55 0.00 0.00 0 0 17.0 Call 7.70 8.00 0.00 0.00 0 0 18.0 Call 7.05 7.35 0.00 0.00 0 0 19.0 Call 6.45 6.70 0.00 0.00 0 0 20.0 Call 5.90 6.20 6.03 -0.04 0 13 21.0 Call 5.40 5.65 6.00 0.46 0 2 22.0 Call 4.90 5.15 5.60 0.55 0 110 23.0 Call 4.45 4.80 4.50 -0.10 0 45 24.0 Call 4.05 4.35 3.36 -0.84 0 12 25.0 Call 3.60 4.00 3.30 -0.50 0 30 26.0 Call 3.35 3.65 3.85 0.35 0 73 27.0 Call 3.00 3.40 3.15 -0.06 0 155 28.0 Call 2.75 3.10 3.23 0.32 0 69 29.0 Call 2.43 2.79 4.95 2.33 0 15 30.0 Call 2.30 2.55 2.76 0.33 0 471 31.0 Call 2.13 2.35 2.54 0.30 0 25 32.0 Call 1.92 2.17 2.10 0.05 0 135 33.0 Call 1.72 2.00 1.33 -0.53 0 133 34.0 Call 1.43 1.85 1.25 -0.46 0 147 35.0 Call 1.51 1.72 1.66 0.07 0 268 36.0 Call 1.38 1.59 1.70 0.22 0 52 37.0 Call 1.30 1.48 0.92 -0.44 0 65 38.0 Call 0.74 1.38 1.42 0.17 0 68 39.0 Call 1.03 1.29 1.77 0.61 0 51 40.0 Call 0.96 1.20 1.12 0.03 0 377 41.0 Call 0.95 1.13 1.21 0.18 0 142 42.0 Call 0.82 1.06 0.96 0.00 0 42 43.0 Call 0.82 0.99 1.54 0.65 0 67 44.0 Call 0.69 0.93 1.11 0.28 0 71 45.0 Call 0.63 0.89 0.77 -0.01 0 314 46.0 Call 0.67 0.83 1.14 0.40 0 52 47.0 Call 0.61 0.78 1.03 0.34 0 54 48.0 Call 0.54 0.74 1.07 0.42 0 465 49.0 Call 0.49 0.70 1.34 0.74 0 12 50.0 Call 0.48 0.65 0.65 0.08 0 399 51.0 Call 0.45 0.62 0.59 0.05 0 3 52.0 Call 0.44 0.59 0.56 0.06 0 68 53.0 Call 0.37 0.57 0.54 0.07 0 43 54.0 Call 0.33 0.53 1.03 0.59 0 14 55.0 Call 0.31 0.51 0.47 0.06 0 281 56.0 Call 0.30 0.49 0.43 0.04 0 80 60.0 Call 0.24 0.40 0.25 -0.08 0 459 65.0 Call 0.20 0.62 0.32 0.07 0 2,692 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.94 1.67 1.17 -0.14 0 6 16.0 Put 1.31 1.61 1.42 -0.04 0 14 17.0 Put 1.63 1.85 0.00 0.00 0 0 18.0 Put 2.00 2.18 2.00 -0.09 0 10 19.0 Put 2.41 2.58 0.00 0.00 0 0 20.0 Put 2.86 3.15 2.71 -0.26 0 20 21.0 Put 3.30 3.55 0.00 0.00 0 0 22.0 Put 3.80 4.10 4.95 1.00 0 91 23.0 Put 4.35 4.65 5.40 0.90 0 22 24.0 Put 5.00 5.25 4.80 -0.30 0 19 25.0 Put 5.65 5.95 6.78 1.08 0 15 26.0 Put 6.30 6.55 6.58 0.18 0 283 27.0 Put 7.00 7.30 7.30 0.19 0 16 28.0 Put 7.70 8.00 7.93 0.12 0 69 29.0 Put 8.45 8.70 8.84 0.33 0 228 30.0 Put 9.25 9.50 11.05 1.73 0 47 31.0 Put 10.05 10.30 9.39 -0.74 0 49 32.0 Put 10.85 11.10 11.65 0.71 0 140 33.0 Put 11.70 12.00 10.09 -1.67 0 90 34.0 Put 12.55 12.90 13.76 1.15 0 95 35.0 Put 13.40 13.70 14.79 1.30 0 34 36.0 Put 14.25 14.55 10.64 -3.73 0 15 37.0 Put 15.15 15.50 12.35 -2.90 0 310 38.0 Put 16.05 16.40 15.47 -0.67 0 27 39.0 Put 16.95 17.25 14.81 -2.24 0 30 40.0 Put 17.90 18.20 18.40 0.42 0 28 41.0 Put 18.80 19.15 15.95 -2.96 0 20 42.0 Put 19.65 20.25 0.00 0.00 0 0 43.0 Put 20.10 21.20 21.04 0.26 0 22 44.0 Put 21.05 22.20 17.75 -3.96 0 3 45.0 Put 21.95 23.15 20.20 -2.46 0 6 46.0 Put 22.90 24.10 0.00 0.00 0 0 47.0 Put 23.85 25.00 0.00 0.00 0 0 48.0 Put 24.80 25.95 20.85 -4.68 0 1 49.0 Put 25.75 26.90 0.00 0.00 0 0 50.0 Put 26.70 27.90 18.55 -8.90 0 2 51.0 Put 27.65 28.80 0.00 0.00 0 0 52.0 Put 28.60 29.75 0.00 0.00 0 0 53.0 Put 29.55 30.75 0.00 0.00 0 0 54.0 Put 30.55 31.75 0.00 0.00 0 0 55.0 Put 31.50 32.70 26.90 -5.38 0 2 56.0 Put 32.45 33.75 27.80 -5.47 0 622 60.0 Put 36.35 38.00 29.20 -8.00 0 18 65.0 Put 41.30 42.90 32.20 -9.91 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 232 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.25 13.65 0.00 0.00 0 0 12.0 Call 11.45 12.85 12.00 0.13 0 7 13.0 Call 10.90 12.10 11.15 0.05 0 9 14.0 Call 10.15 11.40 10.40 0.04 0 54 15.0 Call 9.35 10.75 10.15 0.49 0 24 16.0 Call 8.75 9.80 8.85 -0.17 0 92 17.0 Call 8.20 8.60 8.95 0.51 0 27 18.0 Call 7.65 8.00 8.35 0.41 0 15 19.0 Call 7.15 7.45 0.00 0.00 0 0 20.0 Call 6.60 6.95 7.30 0.36 0 28 21.0 Call 6.20 6.50 6.80 0.36 0 11 22.0 Call 5.80 6.05 5.26 -0.71 0 4 23.0 Call 5.40 5.70 5.95 0.40 0 124 24.0 Call 5.05 5.30 5.35 0.17 0 40 25.0 Call 4.70 4.95 5.20 0.37 0 6 26.0 Call 4.40 4.65 3.85 -0.67 0 3 27.0 Call 4.05 4.35 4.20 -0.01 0 6 28.0 Call 3.80 4.10 3.20 -0.75 0 2 29.0 Call 3.55 3.85 0.00 0.00 0 0 30.0 Call 3.20 3.60 3.58 0.15 0 19 31.0 Call 3.10 3.40 3.40 0.16 0 31 32.0 Call 2.95 3.15 2.99 -0.06 0 12 33.0 Call 2.73 3.05 3.05 0.18 0 45 34.0 Call 2.56 2.78 0.00 0.00 0 0 35.0 Call 2.41 2.62 2.76 0.25 0 1 36.0 Call 2.26 2.46 2.61 0.25 0 1 37.0 Call 2.13 2.32 1.60 -0.62 0 4 38.0 Call 2.00 2.19 2.13 0.04 0 45 39.0 Call 1.89 2.08 0.00 0.00 0 0 40.0 Call 1.75 2.57 2.00 0.11 0 26 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.35 1.05 0.00 0.00 0 0 12.0 Put 0.71 0.95 0.00 0.00 0 0 13.0 Put 0.96 1.17 0.00 0.00 0 0 14.0 Put 1.25 1.42 1.53 0.19 0 14 15.0 Put 1.56 1.73 1.56 -0.09 0 27 16.0 Put 1.92 2.10 1.82 -0.19 0 1 17.0 Put 2.32 2.51 2.30 -0.13 0 1 18.0 Put 2.75 3.20 0.00 0.00 0 0 19.0 Put 3.05 3.80 3.94 0.51 0 1 20.0 Put 3.75 4.15 3.90 -0.04 0 9 21.0 Put 4.15 4.70 4.55 0.11 0 18 22.0 Put 4.75 5.20 5.06 0.09 0 5 23.0 Put 5.35 5.75 5.14 -0.41 0 2 24.0 Put 6.00 6.35 6.90 0.73 0 16 25.0 Put 6.70 7.05 6.65 -0.18 0 12 26.0 Put 7.35 7.75 0.00 0.00 0 0 27.0 Put 8.10 8.40 9.45 1.24 0 32 28.0 Put 8.75 9.15 9.30 0.36 0 96 29.0 Put 9.55 9.85 9.89 0.21 0 41 30.0 Put 10.30 10.60 10.50 0.08 0 23 31.0 Put 11.10 11.35 12.50 1.27 0 203 32.0 Put 11.90 12.15 13.45 1.41 0 35 33.0 Put 12.65 12.95 14.25 1.39 0 37 34.0 Put 13.50 13.80 15.10 1.43 0 33 35.0 Put 14.35 14.65 14.25 -0.25 0 95 36.0 Put 15.20 15.45 16.80 1.46 0 24 37.0 Put 16.05 16.40 16.30 0.09 0 42 38.0 Put 16.95 17.30 17.00 -0.07 0 2 39.0 Put 17.85 18.15 18.20 0.23 0 19 40.0 Put 17.95 19.20 19.05 0.18 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 246 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.50 10.80 10.88 0.99 0 63 16.0 Call 8.90 10.15 9.40 0.22 0 7 17.0 Call 8.40 8.65 8.80 0.24 0 2 18.0 Call 7.80 8.10 0.00 0.00 0 0 19.0 Call 7.25 7.55 7.50 0.08 0 3 20.0 Call 6.75 7.05 7.05 0.20 0 13 21.0 Call 6.30 6.65 5.51 -0.89 0 3 22.0 Call 5.90 6.20 5.30 -0.73 0 33 23.0 Call 5.50 5.85 5.82 0.16 0 44 24.0 Call 5.10 5.45 5.18 -0.10 0 71 25.0 Call 4.75 5.10 5.32 0.39 0 166 26.0 Call 4.45 4.80 6.45 1.84 0 51 27.0 Call 4.05 4.50 4.20 -0.08 0 72 28.0 Call 3.80 4.20 4.75 0.74 0 12 29.0 Call 3.55 4.00 5.90 2.13 0 49 30.0 Call 3.35 3.75 3.82 0.28 0 135 31.0 Call 3.05 3.55 4.40 1.09 0 23 32.0 Call 2.85 3.35 3.52 0.40 0 27 33.0 Call 2.73 3.20 3.09 0.15 0 199 34.0 Call 2.55 3.05 2.75 -0.01 0 59 35.0 Call 2.40 2.76 2.10 -0.49 0 71 36.0 Call 2.20 2.59 1.80 -0.61 0 10 37.0 Call 2.13 2.45 1.73 -0.55 0 43 38.0 Call 1.88 2.32 2.44 0.30 0 35 39.0 Call 1.91 2.20 3.60 1.57 0 38 40.0 Call 1.72 2.09 2.14 0.22 0 86 41.0 Call 1.67 1.99 1.90 0.07 0 561 42.0 Call 1.52 1.89 3.12 1.39 0 48 43.0 Call 1.54 1.80 1.50 -0.14 0 164 44.0 Call 1.34 1.71 1.77 0.22 0 206 45.0 Call 1.27 1.63 1.50 0.02 0 133 46.0 Call 1.28 1.57 1.56 0.15 0 4 47.0 Call 1.23 1.49 1.15 -0.19 0 31 48.0 Call 1.13 1.43 2.13 0.85 0 5 49.0 Call 1.01 1.36 7.80 6.59 0 4 50.0 Call 0.95 1.30 1.25 0.10 0 127 51.0 Call 1.01 1.26 1.71 0.60 0 62 52.0 Call 0.84 1.20 0.52 -0.54 0 70 53.0 Call 0.90 1.15 1.02 0.01 0 23 54.0 Call 0.77 1.10 0.00 0.00 0 0 55.0 Call 0.82 1.06 1.40 0.47 0 27 56.0 Call 0.75 1.01 0.75 -0.13 0 160 60.0 Call 0.56 0.87 0.79 0.07 0 41 65.0 Call 0.35 1.10 0.59 0.03 0 2,378 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.52 2.28 1.87 -0.03 0 1 16.0 Put 2.03 2.35 2.51 0.32 0 52 17.0 Put 2.43 2.68 0.00 0.00 0 0 18.0 Put 2.88 3.25 0.00 0.00 0 0 19.0 Put 3.10 3.80 0.00 0.00 0 0 20.0 Put 3.60 4.10 4.10 0.23 0 5 21.0 Put 4.25 4.60 4.70 0.27 0 5 22.0 Put 4.85 5.25 5.90 0.85 0 102 23.0 Put 5.50 5.95 6.27 0.59 0 28 24.0 Put 6.10 6.45 5.85 -0.46 0 45 25.0 Put 6.85 7.15 6.50 -0.46 0 41 26.0 Put 7.45 7.95 8.65 1.02 0 12 27.0 Put 8.20 8.55 9.15 0.84 0 4 28.0 Put 8.90 9.35 7.05 -1.98 0 178 29.0 Put 9.65 10.10 9.44 -0.35 0 12 30.0 Put 10.40 10.75 10.12 -0.44 0 170 31.0 Put 11.20 11.50 8.55 -2.77 0 31 32.0 Put 12.00 12.30 10.27 -1.86 0 233 33.0 Put 12.75 13.35 14.00 1.05 0 113 34.0 Put 13.60 14.10 11.81 -1.97 0 20 35.0 Put 14.45 14.90 14.50 -0.10 0 66 36.0 Put 15.25 15.75 11.94 -3.48 0 10 37.0 Put 16.15 16.60 15.84 -0.44 0 17 38.0 Put 17.00 17.55 14.77 -2.37 0 23 39.0 Put 17.85 18.30 17.72 -0.31 0 15 40.0 Put 18.75 19.20 21.35 2.43 0 111 41.0 Put 19.70 20.05 20.30 0.48 0 4 42.0 Put 20.50 20.95 19.20 -1.52 0 221 43.0 Put 21.40 22.30 24.00 2.37 0 20 44.0 Put 22.35 22.90 19.65 -2.89 0 1 45.0 Put 23.30 23.75 22.70 -0.76 0 37 46.0 Put 24.15 24.70 21.40 -2.99 0 23 47.0 Put 25.10 25.60 22.25 -3.07 0 7 48.0 Put 26.00 26.80 23.05 -3.20 0 1 49.0 Put 26.95 27.45 0.00 0.00 0 0 50.0 Put 27.90 28.45 25.10 -3.03 0 1,169 51.0 Put 28.85 29.35 0.00 0.00 0 0 52.0 Put 29.60 30.50 26.60 -3.43 0 2 53.0 Put 30.20 31.45 0.00 0.00 0 0 54.0 Put 30.85 32.45 29.50 -2.43 0 7 55.0 Put 31.80 33.35 29.55 -3.34 0 28 56.0 Put 32.75 34.30 29.35 -4.49 0 1 60.0 Put 36.60 38.50 34.50 -3.17 0 609 65.0 Put 41.45 43.30 38.50 -4.00 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 337 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.85 11.55 10.15 -0.21 0 36 16.0 Call 9.45 9.85 9.55 -0.21 0 3 17.0 Call 8.95 9.25 0.00 0.00 0 0 18.0 Call 8.45 8.85 0.00 0.00 0 0 19.0 Call 7.95 8.30 0.00 0.00 0 0 20.0 Call 7.05 7.85 8.00 0.43 0 28 21.0 Call 7.05 7.40 7.40 0.19 0 7 22.0 Call 6.65 7.05 0.00 0.00 0 0 23.0 Call 6.30 6.65 6.30 -0.18 0 11 24.0 Call 5.95 6.30 6.00 -0.12 0 43 25.0 Call 5.60 6.00 5.80 0.00 0 33 26.0 Call 5.30 5.65 7.59 2.11 0 27 27.0 Call 4.85 5.55 5.50 0.31 0 41 28.0 Call 4.75 5.05 5.00 0.10 0 30 29.0 Call 4.45 4.80 4.55 -0.08 0 10 30.0 Call 4.10 4.60 3.61 -0.75 0 43 31.0 Call 4.00 4.40 4.35 0.17 0 4 32.0 Call 3.75 4.20 3.10 -0.89 0 6 33.0 Call 3.60 4.00 6.20 2.40 0 2 34.0 Call 3.40 3.80 0.00 0.00 0 0 35.0 Call 3.25 3.70 3.61 0.15 0 193 36.0 Call 3.10 3.55 4.90 1.58 0 2 37.0 Call 2.96 3.35 3.20 0.03 0 8 38.0 Call 2.78 3.65 2.25 -0.77 0 111 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.97 2.57 2.45 -0.08 0 28 16.0 Put 2.76 3.30 0.00 0.00 0 0 17.0 Put 3.00 3.75 0.00 0.00 0 0 18.0 Put 3.10 4.25 0.00 0.00 0 0 19.0 Put 3.80 4.70 0.00 0.00 0 0 20.0 Put 4.05 5.20 5.29 0.53 0 1 21.0 Put 5.25 5.60 6.00 0.61 0 114 22.0 Put 5.80 6.25 6.20 0.17 0 55 23.0 Put 6.30 6.90 5.90 -0.77 0 1 24.0 Put 7.15 7.60 6.85 -0.46 0 5 25.0 Put 7.75 8.20 7.05 -0.94 0 3 26.0 Put 8.45 8.85 7.10 -1.56 0 1 27.0 Put 9.15 9.60 8.55 -0.82 0 30 28.0 Put 9.90 10.40 10.95 0.87 0 3 29.0 Put 10.65 11.00 10.50 -0.30 0 12 30.0 Put 11.40 11.80 11.13 -0.41 0 35 31.0 Put 12.15 12.60 0.00 0.00 0 0 32.0 Put 12.95 13.45 13.05 -0.11 0 16 33.0 Put 13.75 14.30 0.00 0.00 0 0 34.0 Put 14.55 15.10 14.69 -0.08 0 8 35.0 Put 15.35 15.85 15.10 -0.52 0 125 36.0 Put 16.20 16.70 15.70 -0.77 0 140 37.0 Put 17.05 17.55 16.75 -0.57 0 146 38.0 Put 16.85 18.65 18.15 -0.02 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 358 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.60 14.05 13.55 0.33 0 2 12.0 Call 11.95 13.35 13.20 0.95 0 1 13.0 Call 11.25 12.70 11.80 0.24 0 78 14.0 Call 10.55 12.05 0.00 0.00 0 0 15.0 Call 10.00 11.45 10.35 -0.01 0 64 16.0 Call 9.60 9.95 13.00 3.17 0 73 17.0 Call 9.05 9.40 9.75 0.46 0 51 18.0 Call 8.55 8.90 8.25 -0.51 0 145 19.0 Call 8.00 8.40 8.61 0.37 0 63 20.0 Call 7.60 7.95 8.15 0.43 0 533 21.0 Call 7.20 7.50 7.70 0.41 0 228 22.0 Call 6.80 7.10 7.25 0.35 0 304 23.0 Call 6.40 6.75 6.60 0.05 0 79 24.0 Call 5.95 6.40 6.45 0.24 0 148 25.0 Call 5.75 6.15 5.90 -0.01 0 635 26.0 Call 5.45 5.75 5.95 0.34 0 205 27.0 Call 5.05 5.60 5.65 0.33 0 197 28.0 Call 4.80 5.20 5.50 0.48 0 482 29.0 Call 4.55 5.00 4.50 -0.25 0 30 30.0 Call 4.20 4.75 4.60 0.11 0 1,692 31.0 Call 4.00 4.55 4.60 0.32 0 425 32.0 Call 3.85 4.30 4.20 0.13 0 163 33.0 Call 3.65 4.10 4.10 0.22 0 106 34.0 Call 3.45 3.95 4.00 0.30 0 59 35.0 Call 3.25 3.80 3.51 -0.03 0 563 36.0 Call 3.15 3.60 3.50 0.12 0 169 37.0 Call 3.00 3.50 3.45 0.22 0 85 38.0 Call 2.96 3.20 3.27 0.20 0 142 39.0 Call 2.56 3.15 2.93 0.01 0 101 40.0 Call 2.60 3.10 2.90 0.13 0 1,275 41.0 Call 1.99 2.86 2.11 -0.50 0 170 42.0 Call 2.23 2.73 2.62 0.09 0 212 43.0 Call 2.30 2.62 2.48 0.04 0 584 44.0 Call 2.30 2.58 2.65 0.29 0 2,300 45.0 Call 2.16 2.42 2.40 0.13 0 3,504 46.0 Call 2.00 2.34 2.33 0.14 0 55 47.0 Call 1.49 2.27 2.38 0.28 0 49 48.0 Call 1.85 2.19 2.12 0.10 0 503 49.0 Call 1.80 2.09 1.58 -0.35 0 68 50.0 Call 1.68 2.01 1.90 0.05 0 1,084 51.0 Call 1.49 1.94 1.98 0.22 0 114 52.0 Call 1.54 1.88 2.30 0.60 0 6 53.0 Call 1.51 1.81 2.45 0.81 0 23 54.0 Call 1.41 1.75 1.60 0.02 0 167 55.0 Call 1.34 1.69 1.75 0.22 0 210 56.0 Call 1.25 1.64 4.75 3.27 0 11 57.0 Call 1.31 1.59 2.10 0.67 0 3 58.0 Call 1.25 1.54 1.19 -0.20 0 90 59.0 Call 1.20 1.49 2.03 0.69 0 10 60.0 Call 1.15 1.44 1.40 0.11 0 1,831 61.0 Call 1.12 1.40 3.68 2.43 0 4 62.0 Call 0.99 1.36 1.80 0.60 0 8 63.0 Call 0.95 1.32 1.71 0.55 0 143 64.0 Call 1.00 1.28 1.18 0.06 0 52 65.0 Call 0.91 1.24 1.19 0.10 0 3,852 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.97 1.91 1.21 -0.23 0 5 12.0 Put 1.32 1.63 1.52 0.05 0 2 13.0 Put 1.65 1.95 1.90 0.10 0 552 14.0 Put 2.03 2.32 2.10 -0.08 0 69 15.0 Put 2.39 2.72 2.75 0.11 0 359 16.0 Put 2.94 3.45 2.97 -0.14 0 1,049 17.0 Put 3.10 4.00 3.00 -0.59 0 12 18.0 Put 3.65 4.60 3.04 -1.02 0 49 19.0 Put 3.95 5.00 5.02 0.48 0 214 20.0 Put 4.85 5.20 4.90 -0.12 0 1,283 21.0 Put 5.40 5.80 5.55 -0.05 0 855 22.0 Put 6.00 6.40 6.10 -0.11 0 361 23.0 Put 6.60 7.20 6.56 -0.31 0 15 24.0 Put 7.25 7.70 7.00 -0.53 0 81 25.0 Put 7.95 8.35 8.58 0.35 0 218 26.0 Put 8.65 9.05 8.50 -0.42 0 40 27.0 Put 9.35 9.75 8.14 -1.48 0 152 28.0 Put 10.10 10.50 10.10 -0.22 0 174 29.0 Put 10.85 11.20 12.11 1.05 0 40 30.0 Put 11.60 12.00 11.60 -0.19 0 513 31.0 Put 12.35 12.75 10.84 -1.74 0 97 32.0 Put 13.15 13.55 13.39 0.02 0 120 33.0 Put 13.95 14.35 15.40 1.23 0 19 34.0 Put 14.75 15.15 15.13 0.14 0 31 35.0 Put 15.55 16.10 15.60 -0.22 0 185 36.0 Put 16.35 16.90 13.60 -3.07 0 31 37.0 Put 17.20 17.65 15.43 -2.08 0 18 38.0 Put 18.05 18.55 15.93 -2.42 0 841 39.0 Put 18.90 19.35 17.35 -1.84 0 12 40.0 Put 19.80 20.25 19.50 -0.54 0 306 41.0 Put 20.65 21.15 20.45 -0.43 0 25 42.0 Put 21.55 22.00 21.26 -0.53 0 100 43.0 Put 22.40 23.00 21.50 -1.20 0 8 44.0 Put 23.30 23.75 22.10 -1.51 0 155 45.0 Put 24.20 24.80 23.20 -1.32 0 235 46.0 Put 25.10 25.55 22.97 -2.46 0 3 47.0 Put 25.95 26.70 23.74 -2.60 0 3 48.0 Put 26.90 27.40 26.45 -0.80 0 19 49.0 Put 27.85 28.30 25.10 -3.06 0 12 50.0 Put 28.70 29.20 28.45 -0.62 0 74 51.0 Put 29.70 30.15 29.20 -0.78 0 2 52.0 Put 30.60 31.05 27.80 -3.12 0 36 53.0 Put 31.55 32.00 0.00 0.00 0 0 54.0 Put 32.50 32.90 32.20 -0.59 0 200 55.0 Put 33.40 33.85 0.00 0.00 0 0 56.0 Put 34.35 34.80 27.30 -7.38 0 1 57.0 Put 35.30 35.70 32.40 -3.23 0 10 58.0 Put 36.25 36.65 0.00 0.00 0 0 59.0 Put 37.20 37.60 34.20 -3.33 0 5 60.0 Put 38.15 38.55 38.05 -0.43 0 1,725 61.0 Put 38.90 39.50 36.95 -2.48 0 492 62.0 Put 40.05 40.75 38.05 -2.33 0 288 63.0 Put 40.00 41.70 38.80 -2.53 0 7 64.0 Put 40.95 42.70 39.90 -2.39 0 12 65.0 Put 41.90 43.65 43.21 -0.04 0 1,389 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 722 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.55 15.85 14.00 -0.72 0 32 12.0 Call 12.30 15.20 13.40 -0.55 0 1 13.0 Call 11.70 14.65 0.00 0.00 0 0 14.0 Call 11.35 14.10 0.00 0.00 0 0 15.0 Call 11.25 13.25 12.62 0.28 0 179 16.0 Call 11.00 13.00 10.27 -1.67 0 137 17.0 Call 9.70 13.05 11.10 -0.44 0 9 18.0 Call 9.30 12.60 10.70 -0.45 0 7 19.0 Call 8.90 12.10 8.73 -2.02 0 13 20.0 Call 9.35 10.95 10.80 0.44 0 819 21.0 Call 8.20 11.60 8.40 -1.56 0 225 22.0 Call 8.75 11.05 9.30 -0.27 0 31 23.0 Call 8.30 10.45 8.90 -0.28 0 43 24.0 Call 7.30 10.10 7.25 -1.53 0 14 25.0 Call 7.75 8.70 8.14 -0.25 0 1,208 26.0 Call 6.60 10.25 8.51 0.35 0 70 27.0 Call 6.45 10.00 8.06 0.12 0 83 28.0 Call 6.15 9.50 7.70 -0.01 0 151 29.0 Call 5.90 9.50 6.70 -0.79 0 316 30.0 Call 6.60 7.45 6.85 -0.41 0 1,094 31.0 Call 6.25 8.95 7.00 -0.08 0 308 32.0 Call 6.50 8.70 6.54 -0.35 0 123 33.0 Call 5.05 8.65 5.22 -1.48 0 90 34.0 Call 5.55 8.25 7.10 0.58 0 56 35.0 Call 5.60 6.55 6.10 -0.23 0 380 36.0 Call 4.65 8.10 5.90 -0.27 0 49 37.0 Call 4.45 7.75 5.43 -0.58 0 62 38.0 Call 4.25 7.45 6.15 0.31 0 117 39.0 Call 4.20 7.55 4.67 -1.01 0 65 40.0 Call 5.00 6.10 5.35 -0.17 0 1,144 41.0 Call 3.85 7.10 4.65 -0.71 0 46 42.0 Call 4.60 5.50 5.15 -0.05 0 285 43.0 Call 4.50 6.60 3.91 -1.20 0 497 44.0 Call 3.55 6.85 4.70 -0.32 0 61 45.0 Call 3.45 5.85 4.80 -0.13 0 466 46.0 Call 3.20 6.35 4.75 -0.11 0 52 47.0 Call 3.10 6.20 3.69 -1.10 0 23 48.0 Call 3.75 6.40 4.06 -0.66 0 24 49.0 Call 3.00 6.00 3.55 -1.10 0 16 50.0 Call 4.00 5.00 4.00 -0.57 0 320 51.0 Call 3.00 5.75 3.50 -1.00 0 37 52.0 Call 3.00 5.60 3.08 -1.35 0 21 53.0 Call 3.00 5.90 4.10 -0.26 0 9 54.0 Call 3.00 5.95 3.08 -1.21 0 16 55.0 Call 3.15 5.80 3.52 -0.70 0 124 56.0 Call 3.00 5.65 4.85 0.70 0 56 57.0 Call 3.00 5.65 8.00 3.92 0 4 58.0 Call 3.05 5.05 4.10 0.09 0 29 59.0 Call 2.57 5.50 3.45 -0.48 0 13 60.0 Call 1.94 5.40 3.70 -0.16 0 715 61.0 Call 2.12 5.00 5.59 1.80 0 9 62.0 Call 2.98 4.45 3.63 -0.09 0 115 63.0 Call 2.86 5.25 3.43 -0.22 0 311 64.0 Call 2.75 4.20 3.75 0.17 0 48 65.0 Call 2.82 4.00 3.15 -0.36 0 4,556 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.50 4.25 0.00 0.00 0 0 12.0 Put 1.13 4.35 0.00 0.00 0 0 13.0 Put 3.00 4.45 0.00 0.00 0 0 14.0 Put 3.00 5.15 0.00 0.00 0 0 15.0 Put 4.00 4.85 4.75 0.27 0 56 16.0 Put 4.20 5.60 5.25 0.18 0 143 17.0 Put 5.00 6.75 5.20 -0.47 0 17 18.0 Put 4.85 7.60 6.80 0.54 0 12 19.0 Put 5.40 8.25 5.85 -1.01 0 2 20.0 Put 6.90 8.20 7.69 0.24 0 148 21.0 Put 6.75 9.45 8.66 0.61 0 121 22.0 Put 7.50 10.10 9.30 0.65 0 18 23.0 Put 8.20 10.60 9.30 0.06 0 17 24.0 Put 8.80 10.80 10.00 0.16 0 10 25.0 Put 9.40 11.95 11.60 1.16 0 1,554 26.0 Put 10.15 12.80 10.10 -1.10 0 23 27.0 Put 10.40 13.60 11.00 -0.96 0 6 28.0 Put 11.10 14.35 11.60 -1.13 0 4 29.0 Put 11.90 15.05 16.05 2.56 0 30 30.0 Put 12.80 15.80 14.35 0.09 0 141 31.0 Put 13.60 16.60 13.60 -1.46 0 1 32.0 Put 14.60 17.35 16.70 0.84 0 10 33.0 Put 15.15 18.25 0.00 0.00 0 0 34.0 Put 16.00 19.00 15.90 -1.57 0 5 35.0 Put 16.80 19.95 18.42 0.15 0 66 36.0 Put 17.60 20.55 17.33 -1.77 0 20 37.0 Put 19.80 21.35 19.82 -0.11 0 3 38.0 Put 19.30 22.20 21.45 0.69 0 15 39.0 Put 20.10 23.10 21.63 0.04 0 24 40.0 Put 21.00 23.80 22.70 0.28 0 905 41.0 Put 21.65 24.70 23.56 0.32 0 21 42.0 Put 22.75 25.65 25.05 0.98 0 240 43.0 Put 23.70 26.50 21.00 -3.97 0 19 44.0 Put 24.55 27.25 24.79 -1.09 0 40 45.0 Put 25.45 28.20 25.30 -1.48 0 11 46.0 Put 26.30 29.00 28.47 0.77 0 2 47.0 Put 26.85 30.00 26.00 -2.62 0 9 48.0 Put 28.05 30.85 0.00 0.00 0 0 49.0 Put 28.60 31.75 0.00 0.00 0 0 50.0 Put 30.80 32.60 31.32 -0.06 0 38 51.0 Put 30.70 33.40 0.00 0.00 0 0 52.0 Put 31.60 34.25 0.00 0.00 0 0 53.0 Put 32.50 35.20 0.00 0.00 0 0 54.0 Put 33.40 36.30 0.00 0.00 0 0 55.0 Put 34.30 37.20 33.65 -2.34 0 5 56.0 Put 35.20 37.80 37.49 0.58 0 4 57.0 Put 35.80 39.30 0.00 0.00 0 0 58.0 Put 37.05 39.85 36.59 -2.16 0 8 59.0 Put 37.95 40.65 0.00 0.00 0 0 60.0 Put 38.90 42.30 38.00 -2.59 0 385 61.0 Put 39.80 43.15 0.00 0.00 0 0 62.0 Put 40.75 44.15 40.25 -2.19 0 9 63.0 Put 41.30 45.05 41.10 -2.26 0 4 64.0 Put 42.60 45.95 0.00 0.00 0 0 65.0 Put 43.50 46.95 45.00 -0.21 0 220 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 28, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 22.87 23.60 22.31 0.00 0.00 200X500 0.00 0.00 5,011 Fri Jan 28 2022 7:23:23 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 28 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.20 11.55 0.00 0.00 0 0 12.0 Call 10.20 10.45 0.00 0.00 0 0 13.0 Call 9.25 9.55 0.00 0.00 0 0 14.0 Call 8.20 8.65 0.00 0.00 0 0 15.0 Call 7.25 7.50 0.00 0.00 0 0 15.5 Call 6.50 7.20 0.00 0.00 0 0 16.0 Call 6.00 6.55 0.00 0.00 0 0 16.5 Call 5.70 6.00 0.00 0.00 0 0 17.0 Call 5.15 5.75 0.00 0.00 0 0 17.5 Call 4.60 5.20 0.00 0.00 0 0 18.0 Call 4.15 4.90 4.35 0.02 0 26 18.5 Call 3.70 4.25 0.00 0.00 0 0 19.0 Call 3.30 3.45 3.33 -0.02 0 101 19.5 Call 2.68 3.00 3.70 0.84 0 0 20.0 Call 2.29 2.61 2.52 0.14 0 819 20.5 Call 1.86 2.38 0.00 0.00 0 0 21.0 Call 1.39 1.67 1.53 0.08 0 1,575 21.5 Call 0.99 1.09 1.98 0.95 0 6 22.0 Call 0.60 0.71 0.75 0.10 0 2,733 22.5 Call 0.34 0.41 0.38 0.00 0 249 23.0 Call 0.16 0.24 0.19 -0.01 0 2,176 23.5 Call 0.08 0.10 0.10 0.01 0 352 24.0 Call 0.05 0.06 0.06 0.00 0 5,591 24.5 Call 0.03 0.04 0.03 0.00 0 915 25.0 Call 0.01 0.03 0.03 0.01 0 2,943 25.5 Call 0.02 0.03 0.03 0.01 0 1,290 26.0 Call 0.01 0.03 0.03 0.01 0 1,877 26.5 Call 0.00 0.03 0.03 0.01 0 1,153 27.0 Call 0.01 0.02 0.01 -0.01 0 2,841 27.5 Call 0.00 0.01 0.01 -0.01 0 649 28.0 Call 0.00 0.02 0.02 0.00 0 1,271 28.5 Call 0.01 0.02 0.02 0.00 0 781 29.0 Call 0.00 0.01 0.01 -0.01 0 977 29.5 Call 0.00 0.02 0.01 -0.01 0 372 30.0 Call 0.00 0.02 0.01 -0.01 0 1,061 30.5 Call 0.00 0.02 0.01 -0.01 0 427 31.0 Call 0.00 0.03 0.01 0.00 0 1,506 31.5 Call 0.00 0.02 0.01 0.00 0 536 32.0 Call 0.00 0.01 0.01 0.00 0 377 32.5 Call 0.00 0.02 0.01 0.00 0 326 33.0 Call 0.00 0.01 0.01 0.00 0 411 33.5 Call 0.00 0.01 0.01 0.00 0 454 34.0 Call 0.00 0.01 0.02 0.01 0 342 34.5 Call 0.00 0.02 0.01 0.00 0 240 35.0 Call 0.00 0.01 0.01 0.00 0 319 35.5 Call 0.00 0.03 0.01 0.00 0 39 36.0 Call 0.00 0.03 0.10 0.09 0 64 36.5 Call 0.00 0.03 0.02 0.01 0 24 37.0 Call 0.00 0.02 0.01 0.00 0 173 38.0 Call 0.00 0.01 0.02 0.01 0 198 39.0 Call 0.00 0.01 0.02 0.01 0 133 40.0 Call 0.00 0.01 0.03 0.03 0 171 41.0 Call 0.00 0.03 0.03 0.03 0 44 42.0 Call 0.00 0.03 0.01 0.01 0 49 43.0 Call 0.00 0.04 0.05 0.05 0 77 45.0 Call 0.00 0.02 0.01 0.01 0 210 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.00 0.00 0 0 12.0 Put 0.00 0.05 0.00 0.00 0 0 13.0 Put 0.00 0.05 0.00 0.00 0 0 14.0 Put 0.00 0.05 0.01 0.01 0 1 15.0 Put 0.00 0.02 0.01 0.01 0 14 15.5 Put 0.00 0.06 0.02 0.01 0 33 16.0 Put 0.00 0.06 0.01 0.00 0 20 16.5 Put 0.00 0.02 0.02 0.01 0 52 17.0 Put 0.01 0.02 0.02 0.01 0 1,452 17.5 Put 0.00 0.03 0.03 0.01 0 36 18.0 Put 0.01 0.03 0.01 -0.01 0 1,877 18.5 Put 0.02 0.04 0.02 -0.01 0 1,065 19.0 Put 0.02 0.06 0.02 -0.02 0 2,938 19.5 Put 0.04 0.06 0.04 -0.01 0 271 20.0 Put 0.06 0.08 0.05 -0.02 0 5,796 20.5 Put 0.09 0.10 0.06 -0.04 0 199 21.0 Put 0.13 0.14 0.14 0.00 0 3,070 21.5 Put 0.20 0.23 0.19 -0.03 0 1,050 22.0 Put 0.30 0.37 0.33 0.00 0 5,411 22.5 Put 0.50 0.59 0.52 -0.04 0 1,856 23.0 Put 0.81 0.91 0.84 -0.05 0 3,040 23.5 Put 1.13 1.46 1.25 -0.03 0 878 24.0 Put 1.65 1.92 1.70 -0.04 0 1,825 24.5 Put 1.97 2.28 1.80 -0.42 0 87 25.0 Put 2.50 2.74 2.55 -0.16 0 1,361 25.5 Put 2.83 3.65 2.20 -1.01 0 7 26.0 Put 3.60 3.75 3.55 -0.16 0 1,472 26.5 Put 3.90 4.40 0.00 0.00 0 0 27.0 Put 4.60 4.75 4.45 -0.26 0 2,398 27.5 Put 4.95 5.25 4.60 -0.61 0 151 28.0 Put 5.50 5.75 5.23 -0.48 0 245 28.5 Put 5.80 6.55 5.40 -0.81 0 99 29.0 Put 6.50 6.75 6.37 -0.34 0 119 29.5 Put 6.85 7.70 6.13 -1.08 0 42 30.0 Put 7.45 7.75 7.22 -0.49 0 259 30.5 Put 7.85 8.60 6.65 -1.55 0 58 31.0 Put 8.40 8.80 8.40 -0.30 0 25 31.5 Put 9.05 9.35 8.15 -1.05 0 29 32.0 Put 9.50 9.80 9.39 -0.31 0 31 32.5 Put 9.90 10.50 8.52 -1.68 0 71 33.0 Put 10.40 10.80 10.29 -0.41 0 24 33.5 Put 10.95 11.30 10.82 -0.38 0 13 34.0 Put 11.45 12.00 11.50 -0.20 0 52 34.5 Put 11.70 12.35 7.25 -4.95 0 1 35.0 Put 12.35 12.80 12.00 -0.70 0 34 35.5 Put 12.95 13.35 9.33 -3.87 0 18 36.0 Put 13.45 13.80 12.70 -1.00 0 26 36.5 Put 13.90 14.30 12.64 -1.56 0 1 37.0 Put 14.45 14.75 13.27 -1.43 0 46 38.0 Put 15.45 15.85 15.43 -0.27 0 31 39.0 Put 16.50 16.80 15.70 -1.00 0 9 40.0 Put 17.40 18.00 17.19 -0.50 0 6 41.0 Put 18.10 18.85 15.03 -3.66 0 2 42.0 Put 19.55 19.75 18.55 -1.14 0 0 43.0 Put 20.35 20.90 21.95 1.26 0 4 45.0 Put 22.50 22.75 15.87 -6.82 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 4 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.15 11.80 12.14 0.82 0 12 12.0 Call 10.20 10.65 11.14 0.81 0 3 13.0 Call 9.20 9.95 10.05 0.72 0 1 14.0 Call 8.20 8.80 0.00 0.00 0 0 15.0 Call 7.15 7.70 8.06 0.69 0 1 15.5 Call 6.75 7.35 0.00 0.00 0 0 16.0 Call 6.25 6.75 0.00 0.00 0 0 16.5 Call 5.55 6.35 0.00 0.00 0 0 17.0 Call 5.30 5.95 6.61 1.20 0 1 17.5 Call 4.80 5.45 0.00 0.00 0 0 18.0 Call 4.15 4.95 0.00 0.00 0 0 18.5 Call 3.95 4.30 0.00 0.00 0 0 19.0 Call 3.45 3.65 3.55 0.00 0 29 19.5 Call 3.05 3.20 4.00 0.89 0 2 20.0 Call 2.60 2.89 2.78 0.10 0 581 20.5 Call 2.23 2.34 3.15 0.90 0 2 21.0 Call 1.85 1.95 2.05 0.15 0 234 21.5 Call 1.49 1.58 1.81 0.25 0 11 22.0 Call 1.18 1.27 1.29 0.05 0 1,323 22.5 Call 0.92 1.00 1.00 0.04 0 72 23.0 Call 0.70 0.78 0.75 0.01 0 821 23.5 Call 0.51 0.60 0.62 0.06 0 164 24.0 Call 0.39 0.45 0.42 0.00 0 3,257 24.5 Call 0.27 0.35 0.34 0.03 0 1,087 25.0 Call 0.21 0.25 0.23 0.00 0 1,055 25.5 Call 0.16 0.19 0.17 0.00 0 629 26.0 Call 0.11 0.15 0.14 0.01 0 898 26.5 Call 0.08 0.11 0.10 0.00 0 228 27.0 Call 0.07 0.08 0.08 0.00 0 2,168 27.5 Call 0.05 0.12 0.06 0.00 0 116 28.0 Call 0.04 0.06 0.06 0.01 0 816 28.5 Call 0.03 0.05 0.04 0.00 0 87 29.0 Call 0.03 0.04 0.04 0.00 0 348 29.5 Call 0.02 0.04 0.03 0.00 0 337 30.0 Call 0.02 0.03 0.03 0.00 0 335 30.5 Call 0.00 0.03 0.03 0.01 0 62 31.0 Call 0.01 0.03 0.02 0.00 0 262 31.5 Call 0.01 0.03 0.09 0.07 0 27 32.0 Call 0.00 0.02 0.02 0.00 0 128 32.5 Call 0.00 0.05 0.04 0.02 0 387 33.0 Call 0.00 0.05 0.02 0.00 0 183 33.5 Call 0.01 0.05 0.03 0.01 0 29 34.0 Call 0.00 0.05 0.03 0.02 0 62 34.5 Call 0.00 0.05 0.03 0.02 0 33 35.0 Call 0.00 0.05 0.02 0.01 0 129 35.5 Call 0.00 0.05 0.18 0.17 0 4 36.0 Call 0.00 0.03 0.06 0.05 0 97 36.5 Call 0.00 0.05 0.04 0.03 0 43 37.0 Call 0.00 0.05 0.02 0.01 0 19 38.0 Call 0.00 0.05 0.05 0.04 0 45 39.0 Call 0.00 0.04 0.02 0.01 0 26 40.0 Call 0.00 0.05 0.02 0.01 0 59 41.0 Call 0.00 0.03 0.03 0.03 0 78 42.0 Call 0.00 0.04 0.01 0.01 0 111 43.0 Call 0.00 0.04 0.04 0.04 0 4 45.0 Call 0.00 0.04 0.02 0.02 0 44 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.00 0.00 0 0 12.0 Put 0.00 0.03 0.00 0.00 0 0 13.0 Put 0.00 0.03 0.00 0.00 0 0 14.0 Put 0.00 0.03 0.03 0.00 0 2 15.0 Put 0.03 0.08 0.04 -0.01 0 20 15.5 Put 0.03 0.09 0.04 -0.02 0 7 16.0 Put 0.05 0.10 0.05 -0.02 0 15 16.5 Put 0.06 0.12 0.05 -0.03 0 84 17.0 Put 0.08 0.11 0.07 -0.03 0 375 17.5 Put 0.10 0.13 0.09 -0.03 0 268 18.0 Put 0.13 0.16 0.12 -0.03 0 2,794 18.5 Put 0.16 0.21 0.17 -0.01 0 1,015 19.0 Put 0.20 0.25 0.21 -0.02 0 430 19.5 Put 0.28 0.32 0.29 -0.01 0 766 20.0 Put 0.33 0.39 0.35 -0.01 0 6,938 20.5 Put 0.39 0.47 0.36 -0.07 0 141 21.0 Put 0.56 0.62 0.59 0.00 0 3,756 21.5 Put 0.70 0.78 0.70 -0.04 0 315 22.0 Put 0.90 0.95 0.92 0.00 0 2,275 22.5 Put 1.07 1.18 1.02 -0.12 0 577 23.0 Put 1.36 1.47 1.29 -0.13 0 1,920 23.5 Put 1.68 1.81 1.60 -0.14 0 556 24.0 Put 2.02 2.18 1.91 -0.19 0 907 24.5 Put 2.42 2.54 2.35 -0.14 0 122 25.0 Put 2.70 3.00 2.54 -0.37 0 435 25.5 Put 3.25 3.40 3.20 -0.16 0 29 26.0 Put 3.65 3.95 3.60 -0.21 0 250 26.5 Put 3.50 4.70 2.84 -1.44 0 241 27.0 Put 4.65 4.90 4.51 -0.25 0 1,075 27.5 Put 5.00 5.45 4.70 -0.55 0 113 28.0 Put 5.45 5.85 5.25 -0.49 0 181 28.5 Put 6.05 6.35 5.51 -0.71 0 145 29.0 Put 6.15 6.90 6.25 -0.47 0 83 29.5 Put 6.85 7.40 7.89 0.68 0 71 30.0 Put 7.15 7.95 7.13 -0.58 0 106 30.5 Put 7.75 8.40 7.30 -0.91 0 21 31.0 Put 8.25 8.85 7.98 -0.73 0 27 31.5 Put 8.60 9.35 8.29 -0.92 0 10 32.0 Put 9.20 9.80 9.28 -0.43 0 29 32.5 Put 9.70 10.35 8.85 -1.35 0 4 33.0 Put 9.95 10.95 9.92 -0.78 0 45 33.5 Put 10.45 11.35 7.59 -3.61 0 5 34.0 Put 11.05 11.90 11.45 -0.25 0 18 34.5 Put 11.50 12.35 11.07 -1.13 0 4 35.0 Put 12.10 12.90 11.99 -0.71 0 26 35.5 Put 12.65 13.40 14.40 1.20 0 3 36.0 Put 13.05 13.90 12.70 -1.00 0 52 36.5 Put 13.60 14.40 13.74 -0.46 0 3 37.0 Put 13.95 14.85 12.95 -1.74 0 1 38.0 Put 15.05 15.90 14.70 -0.99 0 4 39.0 Put 16.00 17.00 14.82 -1.87 0 13 40.0 Put 16.95 17.90 18.50 0.81 0 30 41.0 Put 17.90 18.95 0.00 0.00 0 0 42.0 Put 19.00 19.80 15.52 -4.17 0 3 43.0 Put 19.95 20.80 16.10 -4.59 0 1 45.0 Put 21.95 22.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.20 11.60 0.00 0.00 0 0 12.0 Call 10.20 10.55 11.40 1.07 0 16 13.0 Call 9.15 9.80 0.00 0.00 0 0 14.0 Call 8.00 8.90 0.00 0.00 0 0 15.0 Call 7.25 7.55 0.00 0.00 0 0 15.5 Call 6.75 7.25 0.00 0.00 0 0 16.0 Call 6.10 6.65 0.00 0.00 0 0 16.5 Call 5.85 6.20 0.00 0.00 0 0 17.0 Call 5.40 5.70 6.14 0.67 0 48 17.5 Call 4.65 5.25 0.00 0.00 0 0 18.0 Call 4.55 4.80 0.00 0.00 0 0 18.5 Call 4.05 4.25 0.00 0.00 0 0 19.0 Call 3.50 3.85 0.00 0.00 0 0 19.5 Call 3.20 3.40 4.00 0.75 0 1 20.0 Call 2.83 2.97 3.30 0.45 0 21 20.5 Call 2.46 2.58 2.65 0.18 0 2 21.0 Call 2.12 2.22 2.33 0.19 0 19 21.5 Call 1.79 1.91 1.90 0.08 0 1 22.0 Call 1.50 1.61 2.21 0.68 0 96 22.5 Call 1.12 1.35 1.35 0.11 0 3 23.0 Call 1.03 1.12 1.15 0.08 0 450 23.5 Call 0.85 0.93 0.92 0.03 0 78 24.0 Call 0.67 0.76 0.77 0.05 0 379 24.5 Call 0.54 0.62 0.65 0.07 0 591 25.0 Call 0.44 0.51 0.48 0.00 0 1,061 25.5 Call 0.35 0.40 0.39 0.01 0 61 26.0 Call 0.27 0.34 0.46 0.16 0 447 26.5 Call 0.22 0.28 0.26 0.01 0 48 27.0 Call 0.18 0.22 0.21 0.01 0 177 27.5 Call 0.15 0.18 0.22 0.06 0 145 28.0 Call 0.11 0.14 0.15 0.02 0 73 28.5 Call 0.09 0.12 0.11 0.00 0 50 29.0 Call 0.07 0.10 0.10 0.01 0 123 29.5 Call 0.06 0.09 0.15 0.08 0 108 30.0 Call 0.05 0.07 0.06 0.00 0 187 30.5 Call 0.04 0.09 0.17 0.12 0 71 31.0 Call 0.03 0.06 0.10 0.05 0 79 31.5 Call 0.03 0.05 0.14 0.10 0 11 32.0 Call 0.02 0.05 0.05 0.01 0 186 32.5 Call 0.02 0.04 0.08 0.05 0 24 33.0 Call 0.02 0.04 0.13 0.10 0 58 33.5 Call 0.00 0.03 0.06 0.03 0 10 34.0 Call 0.01 0.03 0.02 0.00 0 1,062 34.5 Call 0.01 0.03 0.07 0.05 0 41 35.0 Call 0.00 0.07 0.02 0.00 0 597 35.5 Call 0.00 0.06 0.28 0.27 0 9 36.0 Call 0.00 0.06 0.04 0.03 0 30 37.0 Call 0.00 0.06 0.03 0.02 0 86 38.0 Call 0.00 0.06 0.04 0.04 0 4 39.0 Call 0.00 0.05 0.06 0.06 0 20 40.0 Call 0.00 0.05 0.07 0.07 0 45 41.0 Call 0.00 0.05 0.03 0.03 0 6 42.0 Call 0.00 0.05 0.04 0.04 0 21 43.0 Call 0.01 0.05 0.10 0.10 0 32 45.0 Call 0.01 0.05 0.04 0.04 0 96 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.04 0.02 0 70 12.0 Put 0.01 0.04 0.02 -0.01 0 353 13.0 Put 0.03 0.05 0.03 -0.01 0 30 14.0 Put 0.03 0.06 0.05 0.00 0 10 15.0 Put 0.07 0.09 0.08 0.00 0 10 15.5 Put 0.08 0.10 0.00 0.00 0 0 16.0 Put 0.10 0.13 0.09 -0.03 0 35 16.5 Put 0.12 0.17 0.12 -0.03 0 51 17.0 Put 0.15 0.20 0.13 -0.05 0 72 17.5 Put 0.18 0.26 0.16 -0.06 0 67 18.0 Put 0.21 0.29 0.21 -0.05 0 142 18.5 Put 0.27 0.33 0.24 -0.06 0 50 19.0 Put 0.33 0.40 0.31 -0.05 0 56 19.5 Put 0.43 0.49 0.36 -0.10 0 13 20.0 Put 0.53 0.59 0.53 -0.03 0 6,524 20.5 Put 0.65 0.72 0.59 -0.09 0 3 21.0 Put 0.80 0.90 0.84 -0.01 0 329 21.5 Put 0.99 1.08 1.00 -0.04 0 270 22.0 Put 1.18 1.31 1.29 0.05 0 1,064 22.5 Put 1.42 1.52 1.40 -0.05 0 162 23.0 Put 1.70 1.84 1.66 -0.12 0 1,044 23.5 Put 2.02 2.16 1.96 -0.14 0 156 24.0 Put 2.34 2.50 2.28 -0.15 0 660 24.5 Put 2.69 2.90 2.61 -0.18 0 5 25.0 Put 3.05 3.20 3.05 -0.14 0 338 25.5 Put 3.45 3.65 2.96 -0.63 0 239 26.0 Put 3.75 4.05 3.85 -0.17 0 91 26.5 Put 4.30 4.50 3.65 -0.81 0 111 27.0 Put 4.70 4.95 4.74 -0.17 0 55 27.5 Put 5.25 5.40 5.20 -0.18 0 76 28.0 Put 5.60 5.95 5.46 -0.38 0 80 28.5 Put 5.80 6.50 7.65 1.33 0 8 29.0 Put 6.40 6.95 5.27 -1.53 0 86 29.5 Put 7.00 7.45 8.40 1.11 0 3 30.0 Put 7.65 7.80 7.28 -0.49 0 144 30.5 Put 7.95 8.45 4.98 -3.29 0 7 31.0 Put 8.25 8.90 6.95 -1.81 0 19 31.5 Put 8.60 9.35 5.50 -3.75 0 4 32.0 Put 9.25 9.95 5.99 -3.76 0 3 32.5 Put 9.60 10.35 5.56 -4.68 0 18 33.0 Put 10.35 10.90 11.47 0.73 0 39 33.5 Put 10.35 11.40 12.49 1.25 0 4 34.0 Put 11.40 11.90 10.05 -1.69 0 36 34.5 Put 11.65 12.40 8.81 -3.42 0 0 35.0 Put 12.30 12.95 10.88 -1.85 0 15 35.5 Put 12.85 13.35 11.67 -1.56 0 0 36.0 Put 13.30 13.90 8.47 -5.25 0 1 37.0 Put 14.25 15.05 13.30 -1.42 0 41 38.0 Put 14.90 15.90 0.00 0.00 0 0 39.0 Put 16.30 17.05 14.77 -1.95 0 2 40.0 Put 17.30 17.90 0.00 0.00 0 0 41.0 Put 18.40 18.85 12.43 -6.28 0 1 42.0 Put 19.25 19.85 0.00 0.00 0 0 43.0 Put 20.10 20.85 0.00 0.00 0 0 45.0 Put 22.20 22.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 21 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.20 11.60 0.00 0.00 0 0 12.0 Call 10.25 10.50 0.00 0.00 0 0 13.0 Call 9.00 9.80 8.10 -1.28 0 201 14.0 Call 8.30 8.95 0.00 0.00 0 0 15.0 Call 7.30 7.65 8.29 0.84 0 24 15.5 Call 6.80 7.10 0.00 0.00 0 0 16.0 Call 6.40 6.75 10.35 3.85 0 1 16.5 Call 5.90 6.35 0.00 0.00 0 0 17.0 Call 5.50 5.70 6.61 1.03 0 36 17.5 Call 4.95 5.20 0.00 0.00 0 0 18.0 Call 4.65 4.75 6.30 1.62 0 121 18.5 Call 4.20 4.35 5.00 0.74 0 5 19.0 Call 3.80 4.00 4.80 0.94 0 85 19.5 Call 3.40 3.55 0.00 0.00 0 0 20.0 Call 3.05 3.15 3.34 0.26 0 219 20.5 Call 2.69 2.78 3.95 1.23 0 2 21.0 Call 2.36 2.45 2.63 0.23 0 349 21.5 Call 2.03 2.13 2.31 0.21 0 18 22.0 Call 1.78 1.87 1.89 0.09 0 502 22.5 Call 1.50 1.61 1.62 0.06 0 13 23.0 Call 1.31 1.38 1.41 0.06 0 1,221 23.5 Call 1.11 1.18 1.27 0.13 0 246 24.0 Call 0.92 1.00 0.99 0.03 0 1,190 24.5 Call 0.75 0.88 0.84 0.03 0 473 25.0 Call 0.68 0.73 0.70 0.00 0 5,264 25.5 Call 0.57 0.62 0.60 0.00 0 863 26.0 Call 0.48 0.52 0.50 0.00 0 1,606 26.5 Call 0.40 0.44 0.48 0.06 0 408 27.0 Call 0.34 0.39 0.35 -0.01 0 2,405 27.5 Call 0.29 0.32 0.33 0.02 0 141 28.0 Call 0.24 0.28 0.25 -0.01 0 1,930 28.5 Call 0.21 0.23 0.24 0.02 0 138 29.0 Call 0.18 0.21 0.20 0.01 0 13,027 29.5 Call 0.15 0.18 0.18 0.01 0 67 30.0 Call 0.13 0.15 0.15 0.01 0 2,178 30.5 Call 0.11 0.13 0.14 0.02 0 29 31.0 Call 0.10 0.12 0.12 0.01 0 454 32.0 Call 0.07 0.10 0.09 0.00 0 1,261 33.0 Call 0.07 0.08 0.08 0.01 0 1,033 34.0 Call 0.05 0.06 0.07 0.01 0 824 35.0 Call 0.04 0.06 0.05 0.00 0 994 36.0 Call 0.03 0.05 0.05 0.01 0 370 37.0 Call 0.01 0.04 0.04 0.00 0 309 38.0 Call 0.03 0.04 0.03 0.00 0 454 39.0 Call 0.02 0.03 0.03 0.00 0 219 40.0 Call 0.02 0.04 0.03 0.01 0 1,310 41.0 Call 0.02 0.07 0.03 0.01 0 201 42.0 Call 0.01 0.06 0.03 0.01 0 287 43.0 Call 0.00 0.06 0.01 0.00 0 69 44.0 Call 0.00 0.06 0.06 0.05 0 77 45.0 Call 0.00 0.06 0.03 0.02 0 61 46.0 Call 0.00 0.06 0.04 0.03 0 104 47.0 Call 0.00 0.06 0.05 0.05 0 274 48.0 Call 0.00 0.05 0.02 0.02 0 254 49.0 Call 0.00 0.05 0.02 0.02 0 189 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.03 0.05 0.05 0.01 0 124 12.0 Put 0.05 0.08 0.05 -0.01 0 28 13.0 Put 0.07 0.10 0.07 -0.02 0 5,122 14.0 Put 0.10 0.12 0.10 -0.01 0 710 15.0 Put 0.14 0.16 0.12 -0.03 0 4,997 15.5 Put 0.17 0.18 0.16 -0.01 0 37 16.0 Put 0.19 0.22 0.16 -0.05 0 397 16.5 Put 0.22 0.25 0.20 -0.04 0 27 17.0 Put 0.26 0.31 0.27 -0.01 0 2,615 17.5 Put 0.30 0.35 0.32 -0.01 0 28 18.0 Put 0.35 0.41 0.40 0.02 0 1,017 18.5 Put 0.44 0.48 0.36 -0.10 0 14 19.0 Put 0.54 0.58 0.51 -0.05 0 11,537 19.5 Put 0.62 0.70 0.66 0.00 0 3 20.0 Put 0.74 0.83 0.77 -0.01 0 2,666 20.5 Put 0.88 0.97 0.89 -0.04 0 45 21.0 Put 1.05 1.15 1.11 0.01 0 10,587 21.5 Put 1.24 1.38 1.07 -0.23 0 290 22.0 Put 1.45 1.55 1.47 -0.03 0 3,713 22.5 Put 1.69 1.89 1.76 0.00 0 270 23.0 Put 1.97 2.13 1.86 -0.19 0 1,732 23.5 Put 2.29 2.46 2.08 -0.27 0 113 24.0 Put 2.61 2.72 2.51 -0.16 0 1,212 24.5 Put 2.96 3.15 2.75 -0.27 0 55 25.0 Put 3.30 3.55 3.26 -0.15 0 901 25.5 Put 3.70 3.85 3.28 -0.52 0 20 26.0 Put 4.10 4.25 3.80 -0.41 0 3,180 26.5 Put 4.50 4.75 4.06 -0.57 0 36 27.0 Put 4.95 5.20 4.70 -0.37 0 824 27.5 Put 5.40 5.55 4.90 -0.61 0 9 28.0 Put 5.90 6.00 5.47 -0.50 0 532 28.5 Put 6.30 6.50 6.01 -0.42 0 14 29.0 Put 6.80 7.00 6.70 -0.20 0 468 29.5 Put 7.10 7.70 8.11 0.74 0 2 30.0 Put 7.70 8.00 7.65 -0.20 0 331 30.5 Put 8.05 8.45 0.00 0.00 0 0 31.0 Put 8.75 8.85 8.60 -0.22 0 837 32.0 Put 9.50 10.00 8.99 -0.81 0 140 33.0 Put 10.30 10.85 10.50 -0.28 0 90 34.0 Put 11.55 11.90 10.83 -0.93 0 68 35.0 Put 12.30 13.00 12.57 -0.18 0 169 36.0 Put 13.50 13.80 13.50 -0.25 0 110 37.0 Put 14.20 14.90 14.29 -0.45 0 146 38.0 Put 15.50 15.90 15.02 -0.72 0 63 39.0 Put 16.35 16.95 15.68 -1.05 0 34 40.0 Put 17.30 17.95 16.95 -0.78 0 140 41.0 Put 18.45 18.90 17.05 -1.68 0 19 42.0 Put 19.15 19.95 18.93 -0.79 0 12 43.0 Put 20.40 20.85 21.50 0.78 0 23 44.0 Put 21.10 21.90 19.90 -1.82 0 3 45.0 Put 22.20 22.85 18.77 -3.94 0 25 46.0 Put 23.10 23.85 22.80 -0.91 0 10 47.0 Put 24.30 24.95 23.95 -0.76 0 1 48.0 Put 25.15 25.95 0.00 0.00 0 0 49.0 Put 26.15 26.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.10 11.70 0.00 0.00 0 0 12.0 Call 10.20 10.75 0.00 0.00 0 0 13.0 Call 9.25 9.85 11.10 1.71 0 1 14.0 Call 8.25 8.75 0.00 0.00 0 0 15.0 Call 7.30 7.85 0.00 0.00 0 0 15.5 Call 6.80 7.30 0.00 0.00 0 0 16.0 Call 6.35 7.05 0.00 0.00 0 0 16.5 Call 5.95 6.45 0.00 0.00 0 0 17.0 Call 5.55 5.75 0.00 0.00 0 0 17.5 Call 5.15 5.35 0.00 0.00 0 0 18.0 Call 4.75 5.00 0.00 0.00 0 0 18.5 Call 4.35 4.65 0.00 0.00 0 0 19.0 Call 3.95 4.10 0.00 0.00 0 0 19.5 Call 3.55 3.75 0.00 0.00 0 0 20.0 Call 3.20 3.35 4.65 1.38 0 13 20.5 Call 2.85 2.99 0.00 0.00 0 0 21.0 Call 2.53 2.69 2.71 0.11 0 7 21.5 Call 2.19 2.40 0.00 0.00 0 0 22.0 Call 1.96 2.11 3.20 1.16 0 73 22.5 Call 1.73 1.87 0.00 0.00 0 0 23.0 Call 1.52 1.64 1.75 0.17 0 106 23.5 Call 1.33 1.45 2.16 0.77 0 2 24.0 Call 1.16 1.26 1.28 0.07 0 368 24.5 Call 1.00 1.09 1.75 0.70 0 87 25.0 Call 0.87 0.95 1.12 0.21 0 128 25.5 Call 0.75 0.83 0.84 0.05 0 628 26.0 Call 0.65 0.72 0.98 0.29 0 727 26.5 Call 0.56 0.64 1.30 0.70 0 545 27.0 Call 0.48 0.55 0.59 0.08 0 479 27.5 Call 0.42 0.48 0.46 0.01 0 370 28.0 Call 0.36 0.42 0.43 0.04 0 213 28.5 Call 0.31 0.37 0.73 0.39 0 173 29.0 Call 0.27 0.33 0.55 0.25 0 355 29.5 Call 0.23 0.29 0.58 0.32 0 35 30.0 Call 0.20 0.26 0.25 0.02 0 167 30.5 Call 0.18 0.23 0.46 0.25 0 14 31.0 Call 0.16 0.20 0.48 0.30 0 124 31.5 Call 0.14 0.19 0.37 0.21 0 12 32.0 Call 0.12 0.14 0.26 0.13 0 78 32.5 Call 0.10 0.15 0.28 0.16 0 13 33.0 Call 0.09 0.13 0.12 0.01 0 57 33.5 Call 0.08 0.12 0.27 0.17 0 19 34.0 Call 0.07 0.12 0.20 0.11 0 25 35.0 Call 0.06 0.10 0.09 0.01 0 191 36.0 Call 0.04 0.08 0.15 0.09 0 5 37.0 Call 0.04 0.07 0.13 0.08 0 40 40.0 Call 0.01 0.06 0.09 0.05 0 52 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.03 0.09 0.07 0.01 0 20 12.0 Put 0.05 0.11 0.00 0.00 0 0 13.0 Put 0.05 0.13 0.00 0.00 0 0 14.0 Put 0.08 0.18 0.00 0.00 0 0 15.0 Put 0.16 0.21 0.00 0.00 0 0 15.5 Put 0.19 0.25 0.00 0.00 0 0 16.0 Put 0.23 0.31 0.23 -0.04 0 1 16.5 Put 0.27 0.36 0.33 0.02 0 2 17.0 Put 0.33 0.39 0.33 -0.03 0 142 17.5 Put 0.39 0.50 0.00 0.00 0 0 18.0 Put 0.48 0.59 0.46 -0.07 0 5 18.5 Put 0.56 0.66 0.58 -0.03 0 2 19.0 Put 0.66 0.75 0.67 -0.04 0 3 19.5 Put 0.77 0.92 0.71 -0.13 0 67 20.0 Put 0.90 1.04 0.97 0.00 0 2,072 20.5 Put 1.06 1.23 1.00 -0.14 0 3 21.0 Put 1.25 1.35 1.23 -0.07 0 287 21.5 Put 1.44 1.57 1.36 -0.14 0 375 22.0 Put 1.66 1.82 1.70 -0.04 0 66 22.5 Put 1.92 2.09 1.82 -0.19 0 104 23.0 Put 2.19 2.39 1.96 -0.33 0 133 23.5 Put 2.50 2.64 2.24 -0.36 0 12 24.0 Put 2.82 2.97 2.70 -0.22 0 499 24.5 Put 3.15 3.40 3.10 -0.15 0 339 25.0 Put 3.45 3.75 3.10 -0.52 0 565 25.5 Put 3.90 4.05 3.67 -0.33 0 268 26.0 Put 4.30 4.50 3.50 -0.89 0 258 26.5 Put 4.70 4.95 4.20 -0.61 0 40 27.0 Put 5.10 5.30 4.07 -1.15 0 50 27.5 Put 5.50 5.70 4.96 -0.70 0 17 28.0 Put 6.00 6.20 5.40 -0.70 0 58 28.5 Put 6.35 6.60 5.45 -1.10 0 24 29.0 Put 6.80 7.10 6.19 -0.82 0 14 29.5 Put 7.35 7.60 7.07 -0.40 0 8 30.0 Put 7.65 8.10 7.52 -0.42 0 92 30.5 Put 8.10 8.65 5.85 -2.56 0 2 31.0 Put 8.55 9.05 8.25 -0.64 0 3 31.5 Put 8.90 9.55 0.00 0.00 0 0 32.0 Put 9.40 10.05 8.35 -1.49 0 3 32.5 Put 9.95 10.50 9.05 -1.28 0 4 33.0 Put 10.40 11.05 10.05 -0.77 0 16 33.5 Put 10.95 11.55 9.66 -1.65 0 7 34.0 Put 11.35 12.35 10.09 -1.71 0 2 35.0 Put 12.35 12.95 14.08 1.30 0 2 36.0 Put 13.30 14.00 13.27 -0.50 0 2 37.0 Put 14.30 15.00 10.52 -4.24 0 1 40.0 Put 17.35 17.95 18.50 0.76 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.10 11.80 0.00 0.00 0 0 12.0 Call 10.20 10.85 0.00 0.00 0 0 13.0 Call 9.25 9.80 0.00 0.00 0 0 14.0 Call 8.30 8.80 0.00 0.00 0 0 15.0 Call 7.30 7.85 0.00 0.00 0 0 15.5 Call 6.90 7.40 0.00 0.00 0 0 16.0 Call 6.45 7.05 0.00 0.00 0 0 16.5 Call 6.05 6.25 0.00 0.00 0 0 17.0 Call 5.65 5.90 0.00 0.00 0 0 17.5 Call 5.25 5.50 0.00 0.00 0 0 18.0 Call 4.85 5.15 0.00 0.00 0 0 18.5 Call 4.45 4.70 0.00 0.00 0 0 19.0 Call 4.10 4.25 0.00 0.00 0 0 19.5 Call 3.70 3.90 0.00 0.00 0 0 20.0 Call 3.40 3.55 4.05 0.61 0 2 20.5 Call 3.05 3.20 0.00 0.00 0 0 21.0 Call 2.71 2.89 2.72 -0.08 0 1 21.5 Call 2.48 2.61 0.00 0.00 0 0 22.0 Call 2.20 2.34 2.28 0.01 0 29 22.5 Call 1.97 2.10 2.72 0.68 0 1 23.0 Call 1.77 1.87 1.91 0.09 0 69 23.5 Call 1.54 1.67 2.12 0.51 0 5 24.0 Call 1.36 1.50 1.47 0.04 0 28 24.5 Call 1.19 1.32 2.30 1.04 0 3 25.0 Call 1.03 1.16 1.23 0.14 0 148 25.5 Call 0.93 1.02 1.49 0.51 0 10 26.0 Call 0.83 0.92 0.96 0.09 0 19 26.5 Call 0.73 0.81 0.97 0.20 0 8 27.0 Call 0.64 0.74 0.76 0.07 0 26 27.5 Call 0.57 0.65 0.77 0.16 0 26 28.0 Call 0.49 0.57 0.59 0.06 0 120 28.5 Call 0.44 0.53 1.01 0.53 0 117 29.0 Call 0.39 0.45 0.45 0.03 0 232 29.5 Call 0.34 0.41 0.79 0.41 0 14 30.0 Call 0.31 0.36 0.50 0.17 0 36 30.5 Call 0.20 0.32 0.62 0.33 0 1 31.0 Call 0.24 0.33 0.30 0.03 0 14 31.5 Call 0.22 0.29 0.37 0.12 0 7 32.0 Call 0.19 0.25 0.47 0.24 0 5 32.5 Call 0.20 0.28 0.26 0.05 0 23 33.0 Call 0.16 0.21 0.25 0.06 0 15 33.5 Call 0.13 0.21 0.21 0.04 0 3 34.0 Call 0.11 0.18 0.34 0.19 0 4 35.0 Call 0.10 0.15 0.14 0.01 0 74 36.0 Call 0.09 0.13 0.18 0.07 0 10 37.0 Call 0.07 0.13 0.22 0.12 0 50 40.0 Call 0.03 0.09 0.07 0.01 0 64 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.04 0.12 0.07 -0.01 0 25 12.0 Put 0.06 0.14 0.00 0.00 0 0 13.0 Put 0.10 0.18 0.00 0.00 0 0 14.0 Put 0.15 0.21 0.24 0.06 0 2 15.0 Put 0.21 0.30 0.00 0.00 0 0 15.5 Put 0.24 0.35 0.00 0.00 0 0 16.0 Put 0.30 0.38 0.00 0.00 0 0 16.5 Put 0.34 0.45 0.36 -0.04 0 48 17.0 Put 0.42 0.52 0.51 0.04 0 2 17.5 Put 0.48 0.60 0.00 0.00 0 0 18.0 Put 0.57 0.69 0.00 0.00 0 0 18.5 Put 0.66 0.78 0.00 0.00 0 0 19.0 Put 0.79 0.90 0.00 0.00 0 0 19.5 Put 0.92 1.13 0.00 0.00 0 0 20.0 Put 1.08 1.20 1.03 -0.12 0 583 20.5 Put 1.25 1.43 1.25 -0.08 0 8 21.0 Put 1.44 1.57 1.47 -0.04 0 33 21.5 Put 1.65 1.78 1.66 -0.06 0 2 22.0 Put 1.89 2.07 1.87 -0.11 0 161 22.5 Put 2.16 2.31 1.92 -0.32 0 45 23.0 Put 2.43 2.65 2.40 -0.13 0 61 23.5 Put 2.73 2.87 2.48 -0.33 0 26 24.0 Put 3.00 3.25 2.99 -0.15 0 53 24.5 Put 3.35 3.55 4.43 0.97 0 42 25.0 Put 3.70 3.95 3.18 -0.62 0 41 25.5 Put 4.10 4.35 4.00 -0.18 0 2 26.0 Put 4.45 4.65 4.17 -0.41 0 74 26.5 Put 4.85 5.10 4.77 -0.21 0 1 27.0 Put 5.30 5.45 4.46 -0.94 0 18 27.5 Put 5.70 5.90 5.40 -0.42 0 17 28.0 Put 6.10 6.45 5.53 -0.71 0 8 28.5 Put 6.35 6.80 6.39 -0.29 0 1 29.0 Put 6.95 7.20 6.90 -0.23 0 6 29.5 Put 7.50 7.65 3.96 -3.62 0 1 30.0 Put 7.80 8.10 7.87 -0.17 0 22 30.5 Put 8.30 8.75 0.00 0.00 0 0 31.0 Put 8.85 9.05 8.15 -0.83 0 5 31.5 Put 9.05 9.70 0.00 0.00 0 0 32.0 Put 9.55 10.15 8.60 -1.34 0 10 32.5 Put 10.05 10.60 8.95 -1.47 0 3 33.0 Put 10.45 11.20 7.52 -3.38 0 2 33.5 Put 11.00 11.60 0.00 0.00 0 0 34.0 Put 11.35 12.10 0.00 0.00 0 0 35.0 Put 12.45 13.10 9.04 -3.79 0 9 36.0 Put 13.10 14.00 10.14 -3.68 0 1 37.0 Put 14.35 15.05 14.06 -0.74 0 4 40.0 Put 17.30 18.00 13.66 -4.11 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 4.20 4.45 0.00 0.00 0 0 19.5 Call 3.90 4.05 0.00 0.00 0 0 20.0 Call 3.55 3.70 0.00 0.00 0 0 20.5 Call 3.25 3.40 0.00 0.00 0 0 21.0 Call 2.92 3.10 0.00 0.00 0 0 21.5 Call 2.66 2.82 0.00 0.00 0 0 22.0 Call 2.39 2.55 0.00 0.00 0 0 22.5 Call 2.17 2.31 2.34 0.10 0 1 23.0 Call 1.96 2.12 0.00 0.00 0 0 23.5 Call 1.74 1.89 0.00 0.00 0 0 24.0 Call 1.55 1.72 0.00 0.00 0 0 24.5 Call 1.40 1.53 0.00 0.00 0 0 25.0 Call 1.25 1.39 0.00 0.00 0 0 25.5 Call 1.12 1.24 0.00 0.00 0 0 26.0 Call 1.00 1.12 0.00 0.00 0 0 26.5 Call 0.87 1.02 0.00 0.00 0 0 27.0 Call 0.80 0.90 0.93 0.08 0 1 27.5 Call 0.69 0.81 0.00 0.00 0 0 28.0 Call 0.64 0.74 0.00 0.00 0 0 28.5 Call 0.54 0.67 0.00 0.00 0 0 29.0 Call 0.50 0.63 0.00 0.00 0 0 30.0 Call 0.00 0.00 0.00 0.00 0 0 31.0 Call 0.00 0.00 0.00 0.00 0 0 32.0 Call 0.00 0.00 0.00 0.00 0 0 33.0 Call 0.00 0.00 0.00 0.00 0 0 34.0 Call 0.00 0.00 0.00 0.00 0 0 35.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.91 1.06 0.00 0.00 0 0 19.5 Put 1.09 1.24 0.00 0.00 0 0 20.0 Put 1.25 1.42 0.00 0.00 0 0 20.5 Put 1.44 1.58 0.00 0.00 0 0 21.0 Put 1.64 1.79 0.00 0.00 0 0 21.5 Put 1.86 2.08 0.00 0.00 0 0 22.0 Put 2.10 2.37 0.00 0.00 0 0 22.5 Put 2.36 2.66 2.37 -0.14 0 2 23.0 Put 2.65 2.86 2.57 -0.23 0 20 23.5 Put 2.94 3.10 0.00 0.00 0 0 24.0 Put 3.25 3.45 0.00 0.00 0 0 24.5 Put 3.60 3.75 0.00 0.00 0 0 25.0 Put 3.95 4.10 0.00 0.00 0 0 25.5 Put 4.30 4.50 4.10 -0.35 0 14 26.0 Put 4.70 4.85 0.00 0.00 0 0 26.5 Put 5.00 5.30 0.00 0.00 0 0 27.0 Put 5.40 5.70 0.00 0.00 0 0 27.5 Put 5.85 6.05 0.00 0.00 0 0 28.0 Put 6.20 6.45 0.00 0.00 0 0 28.5 Put 6.65 6.90 0.00 0.00 0 0 29.0 Put 7.15 7.55 0.00 0.00 0 0 30.0 Put 0.00 0.00 0.00 0.00 0 0 31.0 Put 0.00 0.00 0.00 0.00 0 0 32.0 Put 0.00 0.00 0.00 0.00 0 0 33.0 Put 0.00 0.00 0.00 0.00 0 0 34.0 Put 0.00 0.00 0.00 0.00 0 0 35.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 49 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 10.65 11.55 0.00 0.00 0 0 12.0 Call 10.30 10.75 0.00 0.00 0 0 13.0 Call 9.35 9.85 11.46 1.96 0 2 14.0 Call 8.30 9.10 10.01 1.43 0 133 15.0 Call 7.55 8.00 8.94 1.28 0 6 16.0 Call 6.70 7.00 8.85 2.06 0 109 17.0 Call 5.90 6.05 7.55 1.60 0 155 18.0 Call 5.10 5.25 6.60 1.44 0 67 19.0 Call 4.30 4.50 5.95 1.51 0 72 20.0 Call 3.70 3.90 3.93 0.16 0 897 21.0 Call 3.10 3.25 4.00 0.83 0 201 22.0 Call 2.59 2.72 2.80 0.13 0 418 23.0 Call 2.15 2.27 2.36 0.15 0 1,191 24.0 Call 1.69 1.89 1.95 0.16 0 589 25.0 Call 1.44 1.56 1.58 0.08 0 1,803 26.0 Call 1.17 1.29 1.42 0.19 0 839 27.0 Call 0.97 1.06 1.04 0.03 0 1,042 28.0 Call 0.79 0.89 0.87 0.03 0 2,079 29.0 Call 0.65 0.72 0.79 0.09 0 1,035 30.0 Call 0.58 0.60 0.60 0.01 0 4,574 31.0 Call 0.44 0.50 0.54 0.06 0 990 32.0 Call 0.37 0.41 0.42 0.03 0 714 33.0 Call 0.31 0.34 0.35 0.03 0 188 34.0 Call 0.26 0.29 0.31 0.04 0 611 35.0 Call 0.23 0.25 0.25 0.01 0 2,880 36.0 Call 0.19 0.22 0.28 0.08 0 906 37.0 Call 0.17 0.19 0.20 0.02 0 420 38.0 Call 0.14 0.17 0.15 0.00 0 1,062 39.0 Call 0.12 0.15 0.14 0.00 0 1,258 40.0 Call 0.11 0.13 0.15 0.03 0 3,514 41.0 Call 0.09 0.12 0.12 0.01 0 424 42.0 Call 0.08 0.11 0.10 0.00 0 1,440 43.0 Call 0.07 0.10 0.08 -0.01 0 764 44.0 Call 0.08 0.09 0.11 0.03 0 3,304 45.0 Call 0.06 0.08 0.08 0.00 0 17,630 46.0 Call 0.05 0.08 0.08 0.01 0 212 47.0 Call 0.05 0.07 0.11 0.05 0 1,442 48.0 Call 0.05 0.07 0.20 0.14 0 148 49.0 Call 0.04 0.06 0.13 0.08 0 92 50.0 Call 0.05 0.06 0.07 0.02 0 5,454 51.0 Call 0.03 0.05 0.28 0.23 0 109 52.0 Call 0.03 0.05 0.07 0.03 0 179 53.0 Call 0.03 0.05 0.29 0.25 0 93 54.0 Call 0.03 0.04 0.40 0.36 0 294 55.0 Call 0.03 0.04 0.04 0.01 0 2,099 56.0 Call 0.02 0.04 0.09 0.06 0 720 57.0 Call 0.02 0.04 0.21 0.18 0 98 58.0 Call 0.02 0.04 0.09 0.06 0 210 59.0 Call 0.01 0.05 0.04 0.01 0 52 60.0 Call 0.01 0.05 0.03 0.00 0 6,661 61.0 Call 0.00 0.05 0.05 0.03 0 154 62.0 Call 0.00 0.05 0.04 0.02 0 272 63.0 Call 0.01 0.04 0.08 0.06 0 59 64.0 Call 0.02 0.04 0.03 0.01 0 392 65.0 Call 0.02 0.03 0.03 0.01 0 12,393 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.13 0.15 0.14 0.00 0 521 12.0 Put 0.16 0.19 0.16 -0.01 0 138 13.0 Put 0.20 0.24 0.22 0.00 0 4,367 14.0 Put 0.28 0.31 0.29 0.00 0 204 15.0 Put 0.35 0.40 0.36 -0.01 0 610 16.0 Put 0.48 0.53 0.51 0.00 0 1,774 17.0 Put 0.63 0.70 0.63 -0.04 0 7,493 18.0 Put 0.84 0.92 0.84 -0.04 0 1,368 19.0 Put 1.12 1.20 1.07 -0.09 0 1,256 20.0 Put 1.43 1.56 1.48 -0.01 0 3,297 21.0 Put 1.83 1.96 1.85 -0.05 0 1,709 22.0 Put 2.30 2.49 2.26 -0.14 0 1,900 23.0 Put 2.85 2.98 2.78 -0.15 0 772 24.0 Put 3.45 3.60 3.25 -0.26 0 739 25.0 Put 4.15 4.30 4.00 -0.22 0 2,212 26.0 Put 4.85 5.15 4.79 -0.16 0 1,124 27.0 Put 5.65 6.15 5.14 -0.60 0 620 28.0 Put 6.45 6.65 6.01 -0.55 0 1,490 29.0 Put 7.35 7.50 6.80 -0.62 0 666 30.0 Put 8.20 8.35 8.10 -0.21 0 2,310 31.0 Put 9.10 9.25 9.00 -0.20 0 499 32.0 Put 10.05 10.30 8.70 -1.41 0 1,106 33.0 Put 10.85 11.45 10.86 -0.19 0 458 34.0 Put 11.90 12.10 11.65 -0.35 0 429 35.0 Put 12.25 13.45 12.63 -0.33 0 605 36.0 Put 13.80 14.00 13.60 -0.33 0 608 37.0 Put 14.75 15.05 14.05 -0.85 0 286 38.0 Put 15.75 16.05 15.22 -0.66 0 598 39.0 Put 16.40 17.00 16.25 -0.61 0 806 40.0 Put 17.70 17.90 17.45 -0.39 0 5,886 41.0 Put 18.00 19.50 14.36 -4.47 0 161 42.0 Put 19.40 20.00 18.30 -1.52 0 230 43.0 Put 20.75 20.95 20.50 -0.31 0 182 44.0 Put 21.10 22.00 23.01 1.21 0 304 45.0 Put 22.40 22.95 22.14 -0.66 0 823 46.0 Put 23.40 24.00 24.81 1.02 0 106 47.0 Put 24.35 25.00 17.68 -7.10 0 118 48.0 Put 25.25 26.10 22.06 -3.72 0 93 49.0 Put 26.20 27.00 27.65 0.87 0 27 50.0 Put 27.45 28.00 25.75 -2.02 0 538 51.0 Put 28.25 29.10 21.34 -7.43 0 11 52.0 Put 29.20 30.00 24.61 -5.15 0 149 53.0 Put 30.45 30.95 22.35 -8.41 0 21 54.0 Put 31.05 32.05 20.95 -10.81 0 20 55.0 Put 32.65 32.85 31.03 -1.72 0 752 56.0 Put 32.95 34.00 26.20 -7.55 0 14 57.0 Put 34.40 35.05 21.50 -13.25 0 216 58.0 Put 35.45 36.30 27.10 -8.65 0 1 59.0 Put 36.30 37.25 37.50 0.75 0 260 60.0 Put 37.50 38.00 38.55 0.81 0 764 61.0 Put 38.30 39.00 0.00 0.00 0 0 62.0 Put 39.25 40.00 25.60 -14.14 0 157 63.0 Put 40.25 41.00 0.00 0.00 0 0 64.0 Put 41.20 42.00 0.00 0.00 0 0 65.0 Put 42.00 43.35 36.16 -6.57 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 62 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.50 8.25 0.00 0.00 0 0 16.0 Call 6.75 7.25 0.00 0.00 0 0 17.0 Call 6.05 6.30 6.95 0.82 0 14 18.0 Call 5.30 5.50 6.45 1.08 0 7 19.0 Call 4.60 4.75 5.71 1.00 0 25 20.0 Call 3.95 4.10 5.30 1.21 0 95 21.0 Call 3.40 3.55 4.75 1.28 0 53 22.0 Call 2.83 3.05 4.25 1.31 0 126 23.0 Call 2.39 2.58 2.64 0.16 0 46 24.0 Call 2.01 2.20 2.30 0.19 0 75 25.0 Call 1.61 1.87 1.90 0.15 0 106 26.0 Call 1.47 1.57 1.61 0.10 0 97 27.0 Call 1.24 1.32 1.91 0.63 0 66 28.0 Call 1.04 1.16 1.25 0.15 0 189 29.0 Call 0.86 1.00 1.45 0.52 0 62 30.0 Call 0.73 0.87 0.84 0.04 0 470 31.0 Call 0.61 0.73 0.81 0.14 0 392 32.0 Call 0.51 0.63 0.60 0.02 0 210 33.0 Call 0.44 0.57 0.50 0.01 0 123 34.0 Call 0.38 0.44 0.70 0.29 0 426 35.0 Call 0.25 0.39 0.39 0.05 0 178 36.0 Call 0.28 0.34 0.34 0.03 0 220 37.0 Call 0.24 0.31 0.29 0.01 0 286 38.0 Call 0.21 0.28 0.28 0.03 0 672 39.0 Call 0.18 0.25 0.22 0.00 0 276 40.0 Call 0.16 0.22 0.21 0.02 0 1,450 41.0 Call 0.14 0.20 0.31 0.14 0 1,324 42.0 Call 0.09 0.18 0.16 0.02 0 341 43.0 Call 0.08 0.17 0.18 0.05 0 100 44.0 Call 0.07 0.17 0.14 0.02 0 114 45.0 Call 0.06 0.19 0.26 0.14 0 5,097 46.0 Call 0.05 0.18 0.25 0.14 0 135 47.0 Call 0.04 0.17 0.24 0.14 0 78 48.0 Call 0.04 0.16 0.20 0.10 0 67 49.0 Call 0.04 0.12 0.22 0.13 0 225 50.0 Call 0.03 0.15 0.10 0.01 0 564 51.0 Call 0.03 0.14 0.28 0.20 0 41 52.0 Call 0.02 0.13 0.20 0.12 0 281 53.0 Call 0.02 0.13 0.10 0.03 0 45 54.0 Call 0.01 0.12 0.10 0.03 0 158 55.0 Call 0.03 0.09 0.08 0.02 0 889 56.0 Call 0.01 0.12 0.14 0.08 0 838 60.0 Call 0.00 0.09 0.07 0.02 0 6,141 65.0 Call 0.02 0.05 0.04 0.00 0 817 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.43 0.63 0.49 -0.04 0 15 16.0 Put 0.63 0.70 0.65 -0.01 0 10 17.0 Put 0.82 0.91 0.00 0.00 0 0 18.0 Put 1.05 1.16 1.08 -0.03 0 11 19.0 Put 1.36 1.52 1.30 -0.15 0 10 20.0 Put 1.73 1.98 1.77 -0.05 0 189 21.0 Put 2.14 2.26 2.02 -0.18 0 31 22.0 Put 2.60 2.74 2.55 -0.12 0 824 23.0 Put 3.15 3.30 2.98 -0.24 0 999 24.0 Put 3.75 3.95 3.57 -0.27 0 839 25.0 Put 4.45 4.60 4.45 -0.03 0 357 26.0 Put 5.15 5.45 4.85 -0.40 0 207 27.0 Put 5.95 6.15 5.10 -0.92 0 116 28.0 Put 6.75 6.95 5.95 -0.89 0 223 29.0 Put 7.50 7.75 7.48 -0.19 0 162 30.0 Put 8.35 8.75 8.30 -0.24 0 658 31.0 Put 9.30 9.50 9.07 -0.34 0 72 32.0 Put 10.00 10.40 9.78 -0.53 0 65 33.0 Put 11.10 11.30 10.75 -0.48 0 184 34.0 Put 12.00 12.35 12.21 0.06 0 99 35.0 Put 13.00 13.55 11.70 -1.37 0 80 36.0 Put 13.95 14.15 12.65 -1.39 0 54 37.0 Put 14.60 15.20 14.25 -0.76 0 156 38.0 Put 15.40 16.35 15.15 -0.83 0 135 39.0 Put 16.55 17.55 12.45 -4.50 0 48 40.0 Put 17.20 18.30 17.70 -0.23 0 222 41.0 Put 18.40 19.15 18.60 -0.30 0 43 42.0 Put 19.35 20.15 18.84 -1.03 0 12 43.0 Put 20.45 21.35 19.60 -1.26 0 24 44.0 Put 21.40 22.05 15.41 -6.44 0 43 45.0 Put 22.50 23.05 16.11 -6.74 0 14 46.0 Put 23.25 24.05 22.15 -1.69 0 40 47.0 Put 24.35 25.05 20.40 -4.44 0 38 48.0 Put 24.95 26.10 22.35 -3.48 0 2 49.0 Put 26.25 27.55 16.60 -10.22 0 30 50.0 Put 27.20 28.15 18.70 -9.12 0 14 51.0 Put 28.45 29.15 18.50 -10.31 0 14 52.0 Put 29.15 30.00 19.35 -10.46 0 10 53.0 Put 30.45 31.00 20.25 -10.55 0 5 54.0 Put 31.10 32.40 21.10 -10.70 0 27 55.0 Put 32.35 33.15 22.00 -10.79 0 26 56.0 Put 33.30 34.00 23.10 -10.69 0 247 60.0 Put 37.00 38.00 30.90 -6.88 0 6,050 65.0 Put 42.30 43.25 30.50 -12.26 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 76 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.15 12.05 0.00 0.00 0 0 12.0 Call 10.40 10.95 0.00 0.00 0 0 13.0 Call 9.25 9.95 0.00 0.00 0 0 14.0 Call 8.60 9.15 9.70 0.95 0 3 15.0 Call 7.80 8.05 8.45 0.57 0 11 16.0 Call 7.00 7.15 8.60 1.52 0 61 17.0 Call 6.20 6.45 7.85 1.55 0 39 18.0 Call 5.50 5.70 7.00 1.41 0 105 19.0 Call 4.85 5.00 6.40 1.49 0 75 20.0 Call 4.20 4.40 4.87 0.57 0 52 21.0 Call 3.65 3.80 4.02 0.29 0 35 22.0 Call 3.15 3.35 4.00 0.74 0 409 23.0 Call 2.72 2.89 3.00 0.19 0 142 24.0 Call 2.37 2.51 2.67 0.23 0 133 25.0 Call 2.00 2.18 2.50 0.41 0 565 26.0 Call 1.69 1.89 2.02 0.23 0 230 27.0 Call 1.42 1.64 1.71 0.18 0 193 28.0 Call 1.27 1.42 1.50 0.16 0 1,935 29.0 Call 1.10 1.23 1.27 0.10 0 108 30.0 Call 0.95 1.06 1.07 0.06 0 294 31.0 Call 0.82 0.94 0.97 0.09 0 279 32.0 Call 0.72 0.82 0.82 0.05 0 154 33.0 Call 0.62 0.71 0.71 0.04 0 73 34.0 Call 0.54 0.63 0.87 0.29 0 214 35.0 Call 0.45 0.55 0.64 0.14 0 436 36.0 Call 0.41 0.50 0.64 0.19 0 84 37.0 Call 0.36 0.44 0.43 0.03 0 80 38.0 Call 0.32 0.40 0.38 0.02 0 234 39.0 Call 0.28 0.36 0.34 0.02 0 160 40.0 Call 0.26 0.32 0.49 0.20 0 108 41.0 Call 0.22 0.29 0.41 0.15 0 226 42.0 Call 0.21 0.27 0.54 0.30 0 16 43.0 Call 0.18 0.24 0.28 0.07 0 48 44.0 Call 0.17 0.23 0.36 0.16 0 195 45.0 Call 0.15 0.21 0.24 0.06 0 130 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.17 0.24 0.19 -0.01 0 16 12.0 Put 0.23 0.30 0.00 0.00 0 0 13.0 Put 0.32 0.39 0.35 0.00 0 366 14.0 Put 0.44 0.54 0.50 0.01 0 265 15.0 Put 0.59 0.66 0.58 -0.05 0 998 16.0 Put 0.80 0.86 0.79 -0.04 0 24 17.0 Put 1.01 1.09 0.98 -0.07 0 1,133 18.0 Put 1.29 1.38 1.27 -0.06 0 320 19.0 Put 1.59 1.73 1.59 -0.07 0 321 20.0 Put 1.97 2.14 2.03 -0.03 0 2,506 21.0 Put 2.40 2.56 2.31 -0.17 0 292 22.0 Put 2.92 3.10 2.84 -0.17 0 4,869 23.0 Put 3.45 3.65 3.45 -0.11 0 1,054 24.0 Put 4.15 4.25 3.85 -0.34 0 702 25.0 Put 4.80 4.95 4.05 -0.79 0 831 26.0 Put 5.45 5.65 5.20 -0.34 0 542 27.0 Put 6.15 6.40 5.95 -0.33 0 310 28.0 Put 7.00 7.25 6.06 -1.04 0 202 29.0 Put 7.85 8.00 7.45 -0.47 0 255 30.0 Put 8.65 8.85 8.25 -0.51 0 490 31.0 Put 9.50 9.70 10.50 0.87 0 10 32.0 Put 10.45 10.60 9.94 -0.58 0 19 33.0 Put 11.35 11.60 12.64 1.22 0 40 34.0 Put 12.20 12.40 12.05 -0.29 0 60 35.0 Put 13.05 13.40 14.25 1.00 0 44 36.0 Put 14.00 14.45 11.10 -3.10 0 4 37.0 Put 15.00 15.65 14.56 -0.59 0 39 38.0 Put 16.00 16.35 15.70 -0.41 0 34 39.0 Put 16.95 17.20 18.15 1.08 0 8 40.0 Put 17.40 18.40 17.70 -0.34 0 36 41.0 Put 18.80 19.20 18.60 -0.41 0 26 42.0 Put 19.75 20.20 19.45 -0.54 0 93 43.0 Put 20.55 21.70 21.90 0.94 0 10 44.0 Put 21.75 22.10 21.75 -0.20 0 3 45.0 Put 22.40 23.15 18.50 -4.43 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 112 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.20 12.35 0.00 0.00 0 0 12.0 Call 10.45 11.35 0.00 0.00 0 0 13.0 Call 9.60 10.60 0.00 0.00 0 0 14.0 Call 8.75 9.80 0.00 0.00 0 0 15.0 Call 8.05 8.95 11.65 3.42 0 2 16.0 Call 7.30 8.25 0.00 0.00 0 0 17.0 Call 6.60 6.85 6.30 -0.48 0 4 18.0 Call 5.95 6.20 7.35 1.26 0 6 19.0 Call 5.15 5.60 8.50 3.03 0 2 20.0 Call 4.75 5.00 4.97 0.04 0 45 21.0 Call 4.25 4.50 4.05 -0.35 0 20 22.0 Call 3.75 4.00 5.00 1.11 0 87 23.0 Call 3.35 3.60 4.40 0.93 0 71 24.0 Call 2.96 3.20 4.30 1.22 0 50 25.0 Call 2.65 2.80 2.81 0.09 0 68 26.0 Call 2.35 2.51 2.49 0.06 0 101 27.0 Call 2.08 2.24 2.29 0.13 0 286 28.0 Call 1.85 2.00 2.05 0.13 0 121 29.0 Call 1.64 1.79 2.41 0.69 0 182 30.0 Call 1.44 1.60 1.64 0.12 0 370 31.0 Call 1.30 1.43 1.51 0.14 0 53 32.0 Call 1.14 1.29 1.38 0.17 0 153 33.0 Call 1.04 1.16 1.45 0.35 0 82 34.0 Call 0.93 1.04 1.07 0.09 0 88 35.0 Call 0.83 0.94 1.32 0.44 0 136 36.0 Call 0.73 0.85 1.21 0.42 0 45 37.0 Call 0.60 0.79 0.73 0.03 0 90 38.0 Call 0.59 0.72 0.66 0.01 0 15 39.0 Call 0.54 0.66 1.50 0.90 0 1 40.0 Call 0.48 0.60 0.62 0.08 0 66 41.0 Call 0.45 0.55 0.60 0.10 0 84 42.0 Call 0.41 0.50 0.74 0.28 0 126 43.0 Call 0.37 0.46 0.67 0.25 0 157 44.0 Call 0.35 0.42 0.57 0.18 0 202 45.0 Call 0.32 0.46 0.57 0.21 0 256 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.25 0.42 0.35 0.01 0 237 12.0 Put 0.37 0.46 0.42 0.00 0 235 13.0 Put 0.51 0.60 0.60 0.05 0 511 14.0 Put 0.68 0.78 0.92 0.19 0 138 15.0 Put 0.88 1.01 0.90 -0.05 0 808 16.0 Put 1.11 1.25 1.04 -0.14 0 235 17.0 Put 1.39 1.62 1.64 0.15 0 191 18.0 Put 1.72 1.88 1.61 -0.19 0 136 19.0 Put 2.10 2.24 2.07 -0.11 0 99 20.0 Put 2.61 2.70 2.61 -0.04 0 43 21.0 Put 3.00 3.20 2.92 -0.19 0 290 22.0 Put 3.45 3.75 3.45 -0.15 0 47 23.0 Put 4.05 4.30 3.95 -0.24 0 168 24.0 Put 4.65 4.95 5.00 0.21 0 20 25.0 Put 5.30 5.60 5.15 -0.29 0 167 26.0 Put 6.05 6.30 5.65 -0.49 0 19 27.0 Put 6.75 7.10 6.18 -0.69 0 19 28.0 Put 7.50 7.80 7.25 -0.38 0 51 29.0 Put 8.30 8.65 8.35 -0.07 0 255 30.0 Put 9.10 9.40 8.95 -0.28 0 16 31.0 Put 9.95 10.35 9.87 -0.20 0 93 32.0 Put 10.80 11.20 11.85 0.93 0 122 33.0 Put 11.70 12.10 13.11 1.30 0 39 34.0 Put 12.55 12.95 11.65 -1.04 0 26 35.0 Put 13.45 13.90 12.50 -1.09 0 70 36.0 Put 14.00 14.90 14.22 -0.28 0 8 37.0 Put 14.75 15.90 12.70 -2.71 0 10 38.0 Put 15.75 16.65 14.99 -1.37 0 4 39.0 Put 16.60 17.80 14.20 -3.10 0 18 40.0 Put 17.60 18.65 15.10 -3.15 0 13 41.0 Put 18.45 19.75 15.67 -3.53 0 8 42.0 Put 19.40 20.60 16.51 -3.65 0 3 43.0 Put 20.45 21.50 0.00 0.00 0 0 44.0 Put 21.30 22.80 0.00 0.00 0 0 45.0 Put 22.25 23.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 140 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.35 12.40 0.00 0.00 0 0 12.0 Call 10.55 11.60 0.00 0.00 0 0 13.0 Call 9.75 10.80 9.40 -0.56 0 5 14.0 Call 9.00 10.00 9.96 0.79 0 75 15.0 Call 8.20 9.20 9.88 1.44 0 10 16.0 Call 7.40 8.50 9.54 1.83 0 26 17.0 Call 6.45 7.10 0.00 0.00 0 0 18.0 Call 6.15 6.50 9.41 3.06 0 3 19.0 Call 5.55 5.90 6.55 0.77 0 16 20.0 Call 5.05 5.45 5.45 0.24 0 175 21.0 Call 4.45 4.85 5.31 0.59 0 61 22.0 Call 4.10 4.45 4.50 0.20 0 51 23.0 Call 3.70 4.05 4.05 0.17 0 57 24.0 Call 3.30 3.60 3.60 0.13 0 362 25.0 Call 3.00 3.30 3.20 0.08 0 525 26.0 Call 2.55 2.91 2.97 0.20 0 315 27.0 Call 2.43 2.64 2.70 0.19 0 110 28.0 Call 2.02 2.39 2.62 0.38 0 95 29.0 Call 1.98 2.17 2.22 0.15 0 83 30.0 Call 1.80 1.97 1.90 0.01 0 1,030 31.0 Call 1.62 1.80 2.42 0.71 0 49 32.0 Call 1.45 1.64 2.30 0.75 0 220 33.0 Call 1.31 1.50 1.79 0.38 0 291 34.0 Call 1.20 1.37 1.39 0.10 0 245 35.0 Call 1.06 1.26 1.30 0.13 0 798 36.0 Call 1.01 1.15 1.60 0.53 0 87 37.0 Call 0.79 1.07 1.06 0.10 0 193 38.0 Call 0.75 0.99 1.45 0.57 0 242 39.0 Call 0.64 0.92 1.20 0.38 0 173 40.0 Call 0.71 0.85 0.79 0.03 0 694 41.0 Call 0.62 0.79 0.74 0.04 0 88 42.0 Call 0.52 0.73 0.67 0.02 0 928 43.0 Call 0.47 0.68 0.90 0.31 0 142 44.0 Call 0.46 0.64 0.80 0.25 0 240 45.0 Call 0.46 0.60 0.56 0.04 0 290 46.0 Call 0.44 0.56 1.39 0.90 0 39 47.0 Call 0.28 0.52 0.65 0.20 0 21 48.0 Call 0.36 0.49 0.54 0.12 0 355 49.0 Call 0.31 0.46 0.84 0.45 0 44 50.0 Call 0.32 0.43 0.40 0.03 0 1,639 51.0 Call 0.26 0.41 1.96 1.61 0 12 52.0 Call 0.25 0.47 0.48 0.15 0 138 53.0 Call 0.23 0.41 0.32 0.01 0 619 54.0 Call 0.20 0.37 0.66 0.36 0 124 55.0 Call 0.21 0.39 0.31 0.03 0 315 56.0 Call 0.17 0.34 0.41 0.15 0 84 57.0 Call 0.16 0.32 0.65 0.41 0 92 58.0 Call 0.13 0.31 0.22 0.00 0 40 59.0 Call 0.13 0.31 0.64 0.42 0 48 60.0 Call 0.13 0.29 0.25 0.04 0 624 61.0 Call 0.14 0.30 0.42 0.21 0 109 62.0 Call 0.10 0.29 0.48 0.27 0 110 63.0 Call 0.12 0.28 0.48 0.28 0 254 64.0 Call 0.11 0.34 0.25 0.05 0 67 65.0 Call 0.16 0.25 0.21 0.02 0 2,714 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.33 0.55 0.50 0.06 0 183 12.0 Put 0.48 0.61 0.55 0.00 0 145 13.0 Put 0.67 0.78 0.73 0.00 0 273 14.0 Put 0.88 0.99 0.88 -0.06 0 351 15.0 Put 1.11 1.35 1.15 -0.06 0 316 16.0 Put 1.39 1.57 1.37 -0.11 0 147 17.0 Put 1.69 1.88 1.67 -0.12 0 374 18.0 Put 2.06 2.19 2.05 -0.08 0 270 19.0 Put 2.46 2.65 2.45 -0.10 0 578 20.0 Put 2.91 3.05 2.94 -0.04 0 1,154 21.0 Put 3.35 3.65 3.41 -0.09 0 448 22.0 Put 3.90 4.25 3.85 -0.22 0 223 23.0 Put 4.50 4.75 4.50 -0.15 0 853 24.0 Put 5.10 5.40 5.20 -0.04 0 450 25.0 Put 5.75 6.05 5.80 -0.09 0 311 26.0 Put 6.45 6.75 6.45 -0.10 0 357 27.0 Put 7.20 7.50 6.70 -0.58 0 470 28.0 Put 7.95 8.30 7.70 -0.32 0 155 29.0 Put 8.70 9.00 8.70 -0.14 0 404 30.0 Put 9.50 9.95 9.30 -0.36 0 861 31.0 Put 10.35 10.65 9.72 -0.76 0 130 32.0 Put 11.20 11.50 10.45 -0.86 0 115 33.0 Put 12.05 12.40 11.20 -0.97 0 204 34.0 Put 12.90 13.40 12.16 -0.89 0 129 35.0 Put 13.80 14.30 13.64 -0.30 0 358 36.0 Put 14.70 15.15 13.70 -1.13 0 192 37.0 Put 15.60 16.15 14.48 -1.24 0 374 38.0 Put 16.50 17.05 15.54 -1.10 0 148 39.0 Put 17.00 17.85 16.55 -1.03 0 53 40.0 Put 17.75 19.00 19.75 1.23 0 430 41.0 Put 18.60 20.00 16.15 -3.31 0 75 42.0 Put 19.60 20.85 17.24 -3.16 0 31 43.0 Put 20.45 21.65 17.25 -4.10 0 37 44.0 Put 21.40 22.60 18.85 -3.46 0 205 45.0 Put 22.40 23.65 19.17 -4.11 0 81 46.0 Put 23.35 24.65 21.00 -3.24 0 1 47.0 Put 24.30 25.70 21.40 -3.81 0 12 48.0 Put 25.30 26.65 22.20 -3.98 0 1 49.0 Put 26.25 27.60 0.00 0.00 0 0 50.0 Put 27.25 28.40 23.10 -5.02 0 601 51.0 Put 28.20 29.40 25.05 -4.05 0 110 52.0 Put 29.20 30.45 24.10 -5.98 0 50 53.0 Put 30.15 31.35 20.70 -10.37 0 1 54.0 Put 31.15 32.35 0.00 0.00 0 0 55.0 Put 32.10 33.45 25.95 -7.08 0 1 56.0 Put 33.10 34.30 0.00 0.00 0 0 57.0 Put 34.10 35.45 0.00 0.00 0 0 58.0 Put 35.05 36.30 30.45 -5.52 0 3 59.0 Put 36.05 37.50 33.00 -3.97 0 10 60.0 Put 37.05 38.25 31.37 -6.59 0 41 61.0 Put 38.05 39.30 0.00 0.00 0 0 62.0 Put 39.00 40.30 35.89 -4.06 0 5 63.0 Put 40.00 41.35 32.15 -8.79 0 9 64.0 Put 41.00 42.40 0.00 0.00 0 0 65.0 Put 42.00 43.20 38.63 -4.30 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 153 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.05 9.75 0.00 0.00 0 0 16.0 Call 7.25 9.90 0.00 0.00 0 0 17.0 Call 6.80 7.20 0.00 0.00 0 0 18.0 Call 6.25 6.55 0.00 0.00 0 0 19.0 Call 5.75 6.00 6.05 0.24 0 2 20.0 Call 5.20 5.45 5.55 0.29 0 14 21.0 Call 4.70 5.00 6.00 1.24 0 2 22.0 Call 4.15 4.55 5.60 1.26 0 110 23.0 Call 3.80 4.15 4.06 0.09 0 46 24.0 Call 3.45 3.80 4.15 0.52 0 13 25.0 Call 3.05 3.55 3.30 -0.01 0 30 26.0 Call 2.81 3.25 3.85 0.85 0 73 27.0 Call 2.50 2.85 2.78 0.09 0 157 28.0 Call 2.19 2.57 3.23 0.84 0 69 29.0 Call 2.04 2.35 4.95 2.73 0 15 30.0 Call 1.98 2.17 2.76 0.71 0 471 31.0 Call 1.67 2.10 2.54 0.67 0 25 32.0 Call 1.52 1.81 2.10 0.40 0 135 33.0 Call 1.38 1.75 1.57 0.03 0 133 34.0 Call 1.25 1.51 1.25 -0.14 0 147 35.0 Call 1.14 1.38 1.66 0.38 0 268 36.0 Call 1.09 1.31 1.45 0.27 0 53 37.0 Call 0.91 1.21 0.92 -0.16 0 65 38.0 Call 0.84 1.09 1.42 0.44 0 68 39.0 Call 0.81 1.03 1.77 0.85 0 51 40.0 Call 0.72 0.93 0.94 0.08 0 379 41.0 Call 0.77 0.87 0.91 0.11 0 128 42.0 Call 0.60 0.85 0.96 0.22 0 42 43.0 Call 0.53 0.76 1.54 0.86 0 67 44.0 Call 0.49 0.71 1.11 0.49 0 71 45.0 Call 0.52 0.68 0.60 0.02 0 312 46.0 Call 0.40 0.62 1.14 0.61 0 52 47.0 Call 0.31 0.58 1.03 0.55 0 54 48.0 Call 0.39 0.55 0.60 0.14 0 465 49.0 Call 0.33 0.54 1.34 0.91 0 12 50.0 Call 0.31 0.49 0.42 0.02 0 370 51.0 Call 0.29 0.46 0.59 0.22 0 3 52.0 Call 0.03 0.44 0.56 0.22 0 68 53.0 Call 0.24 0.50 0.54 0.22 0 43 54.0 Call 0.17 0.40 1.03 0.73 0 14 55.0 Call 0.20 0.38 0.47 0.19 0 281 56.0 Call 0.12 0.36 0.43 0.16 0 80 60.0 Call 0.18 0.37 0.25 0.00 0 459 65.0 Call 0.13 0.30 0.20 -0.03 0 2,695 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.09 1.35 1.18 -0.04 0 11 16.0 Put 1.40 1.64 1.42 -0.10 0 14 17.0 Put 1.74 1.97 0.00 0.00 0 0 18.0 Put 2.12 2.34 2.00 -0.23 0 10 19.0 Put 2.55 2.78 0.00 0.00 0 0 20.0 Put 3.00 3.25 2.71 -0.41 0 20 21.0 Put 3.45 3.80 0.00 0.00 0 0 22.0 Put 4.05 4.35 4.95 0.75 0 91 23.0 Put 4.75 4.95 4.75 -0.09 0 22 24.0 Put 5.20 5.60 5.41 -0.08 0 19 25.0 Put 5.90 6.25 6.05 -0.13 0 15 26.0 Put 6.60 6.95 6.58 -0.28 0 283 27.0 Put 7.35 7.75 7.30 -0.25 0 16 28.0 Put 8.10 8.40 7.93 -0.32 0 69 29.0 Put 8.80 9.20 8.84 -0.24 0 228 30.0 Put 9.65 10.10 11.05 1.14 0 47 31.0 Put 10.50 10.80 9.39 -1.34 0 49 32.0 Put 11.35 11.75 11.65 0.09 0 140 33.0 Put 12.15 12.65 10.09 -2.31 0 90 34.0 Put 13.05 13.60 13.76 0.52 0 95 35.0 Put 13.95 14.60 14.00 -0.13 0 34 36.0 Put 14.80 15.30 10.64 -4.39 0 15 37.0 Put 14.15 16.30 12.35 -3.58 0 310 38.0 Put 16.60 17.20 15.47 -1.36 0 27 39.0 Put 17.50 18.20 17.31 -0.46 0 31 40.0 Put 18.05 18.95 18.40 -0.31 0 28 41.0 Put 18.75 20.05 15.95 -3.70 0 20 42.0 Put 19.70 20.85 0.00 0.00 0 0 43.0 Put 20.55 22.25 21.04 -0.49 0 22 44.0 Put 21.50 22.80 17.75 -4.72 0 3 45.0 Put 22.55 23.80 20.20 -3.22 0 6 46.0 Put 23.50 25.05 0.00 0.00 0 0 47.0 Put 24.45 25.90 0.00 0.00 0 0 48.0 Put 25.30 26.55 20.85 -5.45 0 1 49.0 Put 25.25 27.90 0.00 0.00 0 0 50.0 Put 27.20 28.60 18.55 -9.69 0 2 51.0 Put 28.25 29.85 0.00 0.00 0 0 52.0 Put 29.15 30.50 0.00 0.00 0 0 53.0 Put 30.10 31.45 0.00 0.00 0 0 54.0 Put 31.20 32.70 0.00 0.00 0 0 55.0 Put 32.05 33.40 26.90 -6.22 0 2 56.0 Put 32.15 34.60 27.80 -6.29 0 622 60.0 Put 35.90 38.85 29.20 -8.87 0 18 65.0 Put 40.85 43.90 32.20 -10.85 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 231 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.65 12.90 0.00 0.00 0 0 12.0 Call 10.95 12.10 12.00 0.92 0 7 13.0 Call 10.15 11.30 11.15 0.79 0 9 14.0 Call 9.35 10.60 10.40 0.76 0 54 15.0 Call 8.75 9.90 10.15 1.20 0 24 16.0 Call 8.10 8.40 8.75 0.42 0 116 17.0 Call 7.45 7.80 8.95 1.22 0 27 18.0 Call 6.90 7.35 8.35 1.17 0 15 19.0 Call 6.35 6.85 0.00 0.00 0 0 20.0 Call 5.85 6.30 7.30 1.13 0 28 21.0 Call 5.45 5.90 6.80 1.08 0 11 22.0 Call 5.10 5.50 5.50 0.18 0 3 23.0 Call 4.65 5.15 5.95 1.03 0 124 24.0 Call 4.45 4.75 4.82 0.23 0 40 25.0 Call 4.10 4.40 5.20 0.94 0 6 26.0 Call 3.80 4.10 3.85 -0.10 0 3 27.0 Call 3.45 3.80 4.20 0.56 0 6 28.0 Call 3.30 3.55 3.20 -0.21 0 2 29.0 Call 3.05 3.30 0.00 0.00 0 0 30.0 Call 2.89 3.10 3.00 0.02 0 20 31.0 Call 2.64 2.88 3.40 0.63 0 31 32.0 Call 2.49 2.69 2.99 0.40 0 12 33.0 Call 2.25 2.51 3.05 0.65 0 45 34.0 Call 2.18 2.37 0.00 0.00 0 0 35.0 Call 1.98 2.21 2.76 0.65 0 1 36.0 Call 1.89 2.07 2.61 0.63 0 1 37.0 Call 1.76 1.96 1.60 -0.26 0 4 38.0 Call 1.64 1.85 2.13 0.38 0 45 39.0 Call 1.57 1.73 0.00 0.00 0 0 40.0 Call 1.44 1.65 1.60 0.05 0 26 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.51 0.80 0.00 0.00 0 0 12.0 Put 0.78 0.98 0.00 0.00 0 0 13.0 Put 1.05 1.29 0.00 0.00 0 0 14.0 Put 1.32 1.56 1.53 0.09 0 14 15.0 Put 1.64 1.88 1.69 -0.07 0 30 16.0 Put 2.02 2.25 1.82 -0.31 0 1 17.0 Put 2.43 2.65 2.30 -0.24 0 1 18.0 Put 2.88 3.10 0.00 0.00 0 0 19.0 Put 3.25 3.65 3.94 0.49 0 1 20.0 Put 3.80 4.15 3.90 -0.08 0 9 21.0 Put 4.35 4.70 4.55 0.02 0 18 22.0 Put 4.90 5.35 5.06 -0.06 0 5 23.0 Put 5.40 5.95 5.14 -0.58 0 2 24.0 Put 6.25 6.65 6.90 0.52 0 16 25.0 Put 6.90 7.25 7.08 0.03 0 110 26.0 Put 7.60 8.00 0.00 0.00 0 0 27.0 Put 8.30 8.75 9.45 1.02 0 32 28.0 Put 9.05 9.45 9.30 0.10 0 96 29.0 Put 9.85 10.25 9.89 -0.09 0 41 30.0 Put 10.60 11.10 10.85 0.08 0 123 31.0 Put 11.40 11.85 12.50 0.94 0 203 32.0 Put 12.25 12.65 13.45 1.08 0 35 33.0 Put 13.05 13.50 14.25 1.07 0 37 34.0 Put 13.90 14.30 15.10 1.07 0 33 35.0 Put 14.75 15.20 14.25 -0.64 0 95 36.0 Put 15.65 16.05 16.80 1.05 0 24 37.0 Put 16.50 17.10 16.30 -0.33 0 42 38.0 Put 17.40 17.95 17.00 -0.52 0 2 39.0 Put 18.30 18.80 18.20 -0.22 0 19 40.0 Put 18.60 19.85 19.05 -0.26 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 245 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.85 10.10 10.88 1.78 0 63 16.0 Call 8.10 8.55 9.40 0.91 0 7 17.0 Call 7.60 7.95 8.80 0.92 0 2 18.0 Call 7.00 7.40 0.00 0.00 0 0 19.0 Call 6.50 6.90 7.50 0.81 0 3 20.0 Call 6.05 6.45 7.05 0.77 0 13 21.0 Call 5.60 6.00 5.51 -0.37 0 3 22.0 Call 5.20 5.70 5.30 -0.17 0 33 23.0 Call 4.80 5.30 5.55 0.48 0 44 24.0 Call 4.40 4.90 5.18 0.52 0 71 25.0 Call 4.15 4.60 5.32 0.95 0 166 26.0 Call 3.80 4.35 6.45 2.37 0 51 27.0 Call 3.60 4.05 4.20 0.38 0 72 28.0 Call 3.30 3.80 4.75 1.20 0 12 29.0 Call 3.05 3.60 5.90 2.58 0 49 30.0 Call 2.79 3.35 3.82 0.73 0 135 31.0 Call 2.70 3.15 4.40 1.51 0 23 32.0 Call 2.48 2.86 3.52 0.84 0 27 33.0 Call 2.32 2.68 3.09 0.58 0 199 34.0 Call 2.20 2.52 2.75 0.39 0 59 35.0 Call 2.11 2.37 2.10 -0.12 0 71 36.0 Call 1.89 2.23 1.80 -0.28 0 10 37.0 Call 1.81 2.10 2.09 0.15 0 41 38.0 Call 1.60 1.98 2.44 0.64 0 35 39.0 Call 1.52 1.87 1.76 0.06 0 38 40.0 Call 1.45 1.78 2.14 0.52 0 86 41.0 Call 1.32 1.68 1.90 0.36 0 561 42.0 Call 1.33 1.60 3.12 1.66 0 48 43.0 Call 1.31 1.52 1.50 0.11 0 164 44.0 Call 1.18 1.45 1.77 0.45 0 206 45.0 Call 1.03 1.38 1.31 0.06 0 133 46.0 Call 1.05 1.32 1.56 0.37 0 4 47.0 Call 1.00 1.26 1.15 0.02 0 31 48.0 Call 0.93 1.20 2.13 1.06 0 5 49.0 Call 0.87 1.14 7.80 6.79 0 4 50.0 Call 0.81 1.09 1.02 0.07 0 132 51.0 Call 0.75 1.04 1.71 0.81 0 62 52.0 Call 0.71 1.00 0.52 -0.33 0 70 53.0 Call 0.64 0.95 1.02 0.22 0 23 54.0 Call 0.62 0.91 0.00 0.00 0 0 55.0 Call 0.57 0.87 1.40 0.67 0 27 56.0 Call 0.59 0.83 0.75 0.05 0 160 60.0 Call 0.34 0.73 0.79 0.21 0 41 65.0 Call 0.42 0.84 0.55 0.10 0 2,478 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.68 2.12 1.87 -0.04 0 1 16.0 Put 2.09 2.54 2.51 0.21 0 52 17.0 Put 2.51 2.82 0.00 0.00 0 0 18.0 Put 2.98 3.30 0.00 0.00 0 0 19.0 Put 3.15 3.75 0.00 0.00 0 0 20.0 Put 3.80 4.35 4.10 0.01 0 5 21.0 Put 4.50 4.85 4.70 0.02 0 5 22.0 Put 5.00 5.65 5.90 0.63 0 102 23.0 Put 5.45 6.10 6.27 0.40 0 28 24.0 Put 6.35 6.85 5.85 -0.61 0 45 25.0 Put 6.95 7.40 6.50 -0.67 0 41 26.0 Put 7.65 8.10 8.65 0.78 0 12 27.0 Put 8.45 8.90 9.15 0.54 0 4 28.0 Put 9.20 9.65 7.05 -2.29 0 178 29.0 Put 9.95 10.35 9.44 -0.67 0 12 30.0 Put 10.75 11.25 10.12 -0.76 0 170 31.0 Put 11.35 11.95 8.55 -3.12 0 31 32.0 Put 12.40 12.85 10.27 -2.19 0 233 33.0 Put 13.20 13.80 14.00 0.72 0 113 34.0 Put 14.05 14.60 11.81 -2.33 0 20 35.0 Put 14.90 15.45 14.50 -0.50 0 66 36.0 Put 15.75 16.25 11.94 -3.91 0 10 37.0 Put 16.65 17.25 15.84 -0.87 0 17 38.0 Put 17.45 18.05 14.77 -2.80 0 23 39.0 Put 18.40 18.90 17.72 -0.74 0 15 40.0 Put 19.30 19.85 21.35 1.97 0 111 41.0 Put 20.20 21.25 20.30 0.00 0 4 42.0 Put 21.15 21.70 19.20 -2.02 0 221 43.0 Put 22.05 22.55 24.00 1.85 0 20 44.0 Put 21.25 23.75 19.65 -3.42 0 1 45.0 Put 22.15 24.45 22.70 -1.30 0 37 46.0 Put 23.05 25.40 21.40 -3.54 0 23 47.0 Put 25.00 26.70 22.25 -3.63 0 7 48.0 Put 26.65 27.45 23.05 -3.77 0 1 49.0 Put 27.30 28.25 0.00 0.00 0 0 50.0 Put 28.05 29.20 25.10 -3.60 0 1,169 51.0 Put 28.50 30.25 0.00 0.00 0 0 52.0 Put 29.65 31.70 26.60 -3.99 0 2 53.0 Put 30.60 32.50 0.00 0.00 0 0 54.0 Put 31.55 32.95 29.50 -3.01 0 7 55.0 Put 32.50 33.90 29.55 -3.92 0 28 56.0 Put 33.50 35.40 29.35 -5.09 0 1 60.0 Put 37.20 39.00 34.50 -3.81 0 609 65.0 Put 41.15 44.50 38.50 -4.68 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 336 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.20 10.95 10.15 0.45 0 36 16.0 Call 8.65 9.15 9.55 0.40 0 3 17.0 Call 8.15 8.65 0.00 0.00 0 0 18.0 Call 7.60 8.10 0.00 0.00 0 0 19.0 Call 7.15 7.65 0.00 0.00 0 0 20.0 Call 6.70 7.25 8.00 0.86 0 28 21.0 Call 6.30 6.80 6.55 -0.17 0 25 22.0 Call 5.80 6.45 6.15 -0.15 0 1 23.0 Call 5.45 6.10 6.30 0.43 0 11 24.0 Call 5.15 5.75 6.00 0.55 0 43 25.0 Call 4.75 5.35 5.15 0.09 0 40 26.0 Call 4.55 5.10 7.59 2.78 0 27 27.0 Call 4.35 4.75 4.46 -0.10 0 29 28.0 Call 4.10 4.55 5.00 0.69 0 30 29.0 Call 3.80 4.30 4.55 0.49 0 10 30.0 Call 3.65 4.10 3.61 -0.26 0 43 31.0 Call 3.30 4.00 4.35 0.65 0 4 32.0 Call 3.20 3.80 3.10 -0.46 0 6 33.0 Call 3.10 3.70 6.20 2.79 0 2 34.0 Call 2.91 3.55 0.00 0.00 0 0 35.0 Call 2.66 3.45 3.61 0.49 0 193 36.0 Call 1.77 3.15 4.90 1.93 0 2 37.0 Call 2.51 3.15 3.20 0.33 0 8 38.0 Call 2.15 3.10 2.25 -0.52 0 111 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.94 2.68 2.45 0.04 0 28 16.0 Put 2.77 3.10 0.00 0.00 0 0 17.0 Put 3.00 3.55 0.00 0.00 0 0 18.0 Put 3.20 4.35 0.00 0.00 0 0 19.0 Put 3.75 4.60 0.00 0.00 0 0 20.0 Put 4.30 5.15 5.29 0.46 0 1 21.0 Put 5.40 5.75 6.00 0.60 0 114 22.0 Put 5.20 6.35 6.20 0.23 0 55 23.0 Put 5.90 7.05 5.90 -0.65 0 1 24.0 Put 6.75 7.80 6.85 -0.27 0 5 25.0 Put 7.55 8.40 7.05 -0.67 0 3 26.0 Put 8.05 9.10 7.10 -1.37 0 1 27.0 Put 8.85 9.85 8.55 -0.67 0 30 28.0 Put 9.80 10.60 10.00 0.04 0 8 29.0 Put 10.60 11.35 10.50 -0.21 0 12 30.0 Put 11.45 12.15 11.13 -0.39 0 35 31.0 Put 12.20 12.95 0.00 0.00 0 0 32.0 Put 13.15 14.45 13.05 -0.15 0 16 33.0 Put 14.05 14.65 0.00 0.00 0 0 34.0 Put 14.85 15.50 14.69 -0.21 0 8 35.0 Put 15.75 16.45 15.10 -0.65 0 125 36.0 Put 16.60 17.30 15.70 -0.90 0 140 37.0 Put 17.50 18.10 16.75 -0.75 0 146 38.0 Put 17.15 19.30 18.15 -0.25 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 357 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.85 14.40 13.55 1.36 0 2 12.0 Call 11.05 12.60 11.90 0.39 0 2 13.0 Call 10.60 12.05 11.80 0.93 0 78 14.0 Call 9.65 12.30 0.00 0.00 0 0 15.0 Call 9.30 10.75 10.35 0.64 0 64 16.0 Call 8.75 9.15 13.00 3.88 0 73 17.0 Call 8.20 8.60 9.75 1.21 0 51 18.0 Call 7.65 8.20 8.25 0.24 0 145 19.0 Call 7.20 7.70 8.61 1.13 0 63 20.0 Call 6.80 7.30 8.15 1.06 0 533 21.0 Call 6.35 6.95 6.60 -0.10 0 227 22.0 Call 6.05 6.60 6.60 0.29 0 307 23.0 Call 5.65 6.25 6.10 0.18 0 82 24.0 Call 5.15 5.85 5.76 0.23 0 150 25.0 Call 4.95 5.55 5.40 0.15 0 641 26.0 Call 4.75 5.25 5.95 0.95 0 205 27.0 Call 4.55 5.00 5.04 0.28 0 197 28.0 Call 4.20 4.75 5.50 0.99 0 482 29.0 Call 4.10 4.50 4.75 0.48 0 31 30.0 Call 3.80 4.25 4.20 0.16 0 1,658 31.0 Call 3.55 4.05 4.60 0.80 0 425 32.0 Call 3.30 3.80 4.20 0.61 0 163 33.0 Call 3.25 3.70 4.10 0.67 0 106 34.0 Call 3.10 3.55 4.00 0.72 0 59 35.0 Call 2.90 3.30 3.25 0.12 0 564 36.0 Call 2.77 3.20 3.50 0.51 0 169 37.0 Call 2.36 3.05 3.45 0.60 0 85 38.0 Call 2.60 3.05 3.06 0.34 0 157 39.0 Call 2.35 2.76 2.93 0.34 0 101 40.0 Call 2.27 2.64 2.50 0.05 0 1,328 41.0 Call 2.08 2.53 2.11 -0.21 0 170 42.0 Call 1.94 2.42 2.41 0.19 0 218 43.0 Call 1.91 2.32 2.48 0.35 0 584 44.0 Call 1.94 2.23 2.10 0.06 0 2,296 45.0 Call 1.78 2.14 2.02 0.07 0 3,467 46.0 Call 1.59 2.06 2.33 0.46 0 55 47.0 Call 1.55 1.98 2.38 0.60 0 49 48.0 Call 1.46 1.90 2.12 0.41 0 503 49.0 Call 1.50 1.83 1.80 0.15 0 69 50.0 Call 1.45 1.76 1.68 0.09 0 1,100 51.0 Call 1.29 1.70 1.98 0.44 0 114 52.0 Call 1.37 1.64 1.55 0.07 0 7 53.0 Call 1.19 1.58 2.45 1.02 0 23 54.0 Call 1.18 1.57 1.60 0.23 0 167 55.0 Call 1.21 1.47 1.53 0.22 0 211 56.0 Call 1.05 1.43 4.75 3.49 0 11 57.0 Call 1.00 1.37 2.10 0.90 0 3 58.0 Call 0.99 1.34 1.19 0.02 0 90 59.0 Call 0.94 1.29 2.03 0.90 0 10 60.0 Call 1.00 1.24 1.17 0.08 0 1,861 61.0 Call 0.86 1.20 3.68 2.63 0 4 62.0 Call 0.85 1.17 1.80 0.78 0 8 63.0 Call 0.76 1.13 1.71 0.71 0 143 64.0 Call 0.80 1.14 1.18 0.21 0 52 65.0 Call 0.90 1.20 0.95 0.00 0 3,853 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.80 1.52 1.21 0.05 0 5 12.0 Put 1.15 1.82 1.52 0.04 0 2 13.0 Put 1.71 1.98 1.85 -0.01 0 551 14.0 Put 2.04 2.47 2.05 -0.23 0 94 15.0 Put 2.45 3.20 2.75 0.05 0 359 16.0 Put 3.00 3.30 3.10 -0.02 0 1,045 17.0 Put 3.20 3.75 3.47 -0.07 0 11 18.0 Put 3.80 4.30 3.04 -0.97 0 49 19.0 Put 4.15 4.75 4.44 -0.04 0 214 20.0 Put 4.75 5.35 4.90 -0.18 0 1,283 21.0 Put 5.55 5.95 5.65 -0.04 0 855 22.0 Put 6.15 6.30 6.25 -0.05 0 361 23.0 Put 6.80 7.25 6.78 -0.13 0 18 24.0 Put 6.95 7.90 7.00 -0.52 0 81 25.0 Put 7.90 8.60 8.58 0.35 0 218 26.0 Put 8.80 9.35 8.85 -0.13 0 40 27.0 Put 9.25 10.05 8.14 -1.59 0 152 28.0 Put 10.30 10.85 10.10 -0.37 0 174 29.0 Put 10.95 11.60 12.11 0.87 0 40 30.0 Put 11.85 12.35 11.90 -0.10 0 513 31.0 Put 12.65 13.20 10.84 -1.92 0 97 32.0 Put 13.40 13.95 13.39 -0.15 0 120 33.0 Put 14.25 15.45 15.40 1.02 0 19 34.0 Put 15.05 15.65 15.13 -0.10 0 31 35.0 Put 15.90 16.50 15.60 -0.47 0 185 36.0 Put 16.70 17.30 13.60 -3.32 0 31 37.0 Put 17.70 18.35 15.43 -2.35 0 18 38.0 Put 18.55 19.10 15.93 -2.72 0 841 39.0 Put 19.40 19.95 17.35 -2.16 0 12 40.0 Put 20.30 20.80 19.50 -0.87 0 306 41.0 Put 21.15 21.65 20.45 -0.78 0 25 42.0 Put 22.05 22.60 21.26 -0.87 0 100 43.0 Put 22.95 23.50 22.75 -0.29 0 9 44.0 Put 23.85 24.35 22.10 -1.84 0 155 45.0 Put 24.75 25.25 23.20 -1.65 0 235 46.0 Put 25.65 26.30 22.97 -2.79 0 3 47.0 Put 26.60 27.30 23.74 -2.93 0 3 48.0 Put 27.50 28.25 26.45 -1.14 0 19 49.0 Put 28.35 29.15 25.10 -3.43 0 12 50.0 Put 29.35 29.85 28.45 -1.02 0 74 51.0 Put 30.20 30.80 29.20 -1.22 0 2 52.0 Put 31.25 31.75 27.80 -3.56 0 36 53.0 Put 32.15 33.30 0.00 0.00 0 0 54.0 Put 31.10 33.90 32.20 -1.04 0 200 55.0 Put 32.85 34.55 0.00 0.00 0 0 56.0 Put 32.95 35.50 27.30 -7.82 0 1 57.0 Put 35.95 36.45 32.40 -3.66 0 10 58.0 Put 35.70 37.40 0.00 0.00 0 0 59.0 Put 36.65 38.35 34.20 -3.78 0 5 60.0 Put 36.85 39.35 38.05 -0.89 0 1,725 61.0 Put 39.25 40.25 36.95 -2.95 0 492 62.0 Put 38.60 41.30 38.05 -2.81 0 288 63.0 Put 40.45 42.55 38.80 -3.04 0 7 64.0 Put 41.70 43.75 39.90 -2.91 0 12 65.0 Put 43.05 44.55 43.82 0.03 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 721 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.80 13.95 13.40 0.33 0 50 12.0 Call 12.20 13.65 13.40 0.83 0 1 13.0 Call 11.00 13.15 0.00 0.00 0 0 14.0 Call 11.20 12.70 0.00 0.00 0 0 15.0 Call 10.35 11.75 11.47 0.37 0 183 16.0 Call 10.15 11.35 10.85 0.16 0 138 17.0 Call 9.80 11.35 11.10 0.82 0 9 18.0 Call 9.40 10.95 10.70 0.82 0 7 19.0 Call 9.00 10.55 8.73 -0.75 0 13 20.0 Call 8.50 9.70 9.30 0.23 0 809 21.0 Call 8.20 9.45 8.55 -0.12 0 245 22.0 Call 7.85 8.50 8.85 0.48 0 31 23.0 Call 7.90 8.85 8.70 0.56 0 44 24.0 Call 7.40 8.90 7.25 -0.66 0 14 25.0 Call 7.50 8.20 7.70 0.02 0 1,209 26.0 Call 6.70 8.35 8.51 1.05 0 70 27.0 Call 6.50 7.70 8.06 0.83 0 83 28.0 Call 6.25 7.40 6.92 -0.09 0 150 29.0 Call 6.25 7.25 6.70 -0.08 0 316 30.0 Call 6.00 7.15 6.85 0.29 0 1,095 31.0 Call 5.75 6.75 7.00 0.67 0 308 32.0 Call 5.65 6.55 6.54 0.41 0 123 33.0 Call 5.45 6.35 5.22 -0.70 0 90 34.0 Call 5.30 6.20 7.10 1.38 0 56 35.0 Call 5.20 6.00 5.65 0.13 0 381 36.0 Call 4.85 5.85 5.90 0.59 0 49 37.0 Call 3.80 5.65 5.43 0.32 0 62 38.0 Call 4.30 5.55 5.09 0.10 0 125 39.0 Call 4.20 5.40 4.67 -0.21 0 65 40.0 Call 4.55 5.00 4.81 0.05 0 1,160 41.0 Call 4.30 5.15 4.65 0.00 0 46 42.0 Call 4.30 4.85 5.10 0.57 0 286 43.0 Call 3.45 4.90 3.91 -0.51 0 497 44.0 Call 3.60 4.80 4.70 0.40 0 61 45.0 Call 3.80 4.65 4.50 0.30 0 691 46.0 Call 3.25 4.60 4.75 0.65 0 52 47.0 Call 3.70 4.40 3.69 -0.30 0 23 48.0 Call 3.65 4.15 4.06 0.17 0 24 49.0 Call 3.00 4.35 3.55 -0.24 0 16 50.0 Call 3.35 4.10 4.03 0.32 0 321 51.0 Call 3.05 4.15 3.50 -0.14 0 37 52.0 Call 3.00 4.15 3.08 -0.50 0 21 53.0 Call 3.10 4.00 4.10 0.58 0 9 54.0 Call 3.00 3.90 3.08 -0.38 0 16 55.0 Call 3.00 3.85 3.60 0.20 0 127 56.0 Call 1.93 3.80 4.85 1.52 0 56 57.0 Call 2.98 3.70 8.00 4.72 0 4 58.0 Call 2.85 3.75 4.10 0.88 0 29 59.0 Call 1.50 3.70 3.45 0.29 0 13 60.0 Call 2.68 3.65 3.17 0.06 0 712 61.0 Call 1.43 3.60 5.59 2.54 0 9 62.0 Call 2.73 3.40 3.63 0.64 0 115 63.0 Call 2.65 3.45 3.43 0.49 0 311 64.0 Call 2.46 3.25 3.75 0.87 0 48 65.0 Call 2.60 3.00 2.70 -0.12 0 4,572 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.72 2.74 0.00 0.00 0 0 12.0 Put 2.55 3.75 0.00 0.00 0 0 13.0 Put 3.00 3.70 0.00 0.00 0 0 14.0 Put 3.45 4.30 0.00 0.00 0 0 15.0 Put 4.00 4.75 4.30 -0.10 0 59 16.0 Put 4.45 5.45 5.25 0.26 0 143 17.0 Put 5.00 6.45 5.20 -0.38 0 17 18.0 Put 5.35 7.05 6.80 0.63 0 12 19.0 Put 5.90 7.70 5.85 -0.91 0 2 20.0 Put 6.75 8.00 7.50 0.15 0 156 21.0 Put 7.15 8.60 8.66 0.72 0 121 22.0 Put 8.45 9.20 8.95 0.32 0 17 23.0 Put 8.45 10.00 9.30 -0.09 0 17 24.0 Put 9.10 10.70 10.00 -0.16 0 10 25.0 Put 10.50 11.40 10.90 -0.02 0 1,554 26.0 Put 10.45 12.15 10.10 -1.58 0 23 27.0 Put 10.80 13.70 11.00 -1.45 0 6 28.0 Put 11.45 13.65 11.60 -1.61 0 4 29.0 Put 13.35 14.45 13.90 -0.07 0 30 30.0 Put 12.95 15.15 14.35 -0.39 0 141 31.0 Put 13.70 16.00 13.60 -1.90 0 1 32.0 Put 14.45 16.75 16.70 0.41 0 10 33.0 Put 15.25 18.20 0.00 0.00 0 0 34.0 Put 16.00 18.55 15.90 -1.96 0 5 35.0 Put 17.35 19.95 18.42 -0.22 0 66 36.0 Put 17.65 20.75 17.33 -2.10 0 20 37.0 Put 18.85 21.60 19.82 -0.39 0 3 38.0 Put 19.25 22.75 21.45 0.36 0 15 39.0 Put 20.05 23.45 21.63 -0.33 0 24 40.0 Put 22.05 23.40 22.09 -0.75 0 904 41.0 Put 22.85 24.75 22.89 -0.82 0 22 42.0 Put 22.60 26.00 25.05 0.47 0 240 43.0 Put 23.45 26.55 21.00 -4.46 0 19 44.0 Put 24.35 27.75 24.79 -1.54 0 40 45.0 Put 25.20 28.45 25.30 -1.92 0 11 46.0 Put 26.10 29.50 28.47 0.36 0 2 47.0 Put 26.95 30.05 26.00 -3.00 0 9 48.0 Put 27.85 31.10 0.00 0.00 0 0 49.0 Put 28.75 31.45 0.00 0.00 0 0 50.0 Put 29.65 32.60 31.32 -0.37 0 38 51.0 Put 30.55 33.55 0.00 0.00 0 0 52.0 Put 31.50 34.55 0.00 0.00 0 0 53.0 Put 32.40 35.65 0.00 0.00 0 0 54.0 Put 33.30 36.80 0.00 0.00 0 0 55.0 Put 34.25 37.70 33.65 -2.67 0 5 56.0 Put 35.10 38.45 37.49 0.24 0 4 57.0 Put 36.05 39.35 0.00 0.00 0 0 58.0 Put 37.00 40.15 36.59 -2.53 0 8 59.0 Put 37.90 40.85 0.00 0.00 0 0 60.0 Put 38.85 42.45 38.00 -2.99 0 385 61.0 Put 39.80 43.20 0.00 0.00 0 0 62.0 Put 40.75 44.50 40.25 -2.61 0 9 63.0 Put 41.70 45.40 41.10 -2.70 0 4 64.0 Put 42.65 46.35 0.00 0.00 0 0 65.0 Put 43.60 46.70 45.00 -0.67 0 220 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 31, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 23.37 23.41 23.77 0.00 0.00 4400X800 0.00 0.00 0 Mon Jan 31 2022 5:31:59 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 4 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.20 13.25 12.14 -0.63 0 12 12.0 Call 11.55 11.95 11.14 -0.63 0 3 13.0 Call 10.30 11.05 10.05 -0.72 0 1 14.0 Call 9.55 9.95 0.00 0.00 0 0 15.0 Call 8.40 8.95 8.06 -0.71 0 1 15.5 Call 7.95 8.75 0.00 0.00 0 0 16.0 Call 7.55 7.95 0.00 0.00 0 0 16.5 Call 6.90 7.45 0.00 0.00 0 0 17.0 Call 6.15 7.00 6.61 -0.17 0 1 17.5 Call 6.05 6.55 0.00 0.00 0 0 18.0 Call 5.40 6.00 0.00 0.00 0 0 18.5 Call 5.10 5.60 0.00 0.00 0 0 19.0 Call 4.75 4.90 4.39 -0.43 17 29 19.5 Call 4.15 4.55 4.00 -0.34 0 2 20.0 Call 3.80 3.95 3.47 -0.39 19 581 20.5 Call 3.35 3.50 3.15 -0.26 0 2 21.0 Call 2.89 3.05 2.61 -0.34 9 234 21.5 Call 2.29 2.59 2.17 -0.34 23 11 22.0 Call 2.04 2.16 2.10 -0.01 55 1,323 22.5 Call 1.65 1.77 1.72 0.01 55 72 23.0 Call 1.31 1.40 1.32 -0.04 681 821 23.5 Call 1.01 1.07 1.03 0.00 633 164 24.0 Call 0.70 0.79 0.78 0.04 971 3,257 24.5 Call 0.54 0.59 0.57 0.00 953 1,087 25.0 Call 0.36 0.41 0.40 0.01 3,423 1,055 25.5 Call 0.25 0.28 0.25 -0.01 957 629 26.0 Call 0.16 0.19 0.19 0.01 582 898 26.5 Call 0.11 0.13 0.13 0.01 176 228 27.0 Call 0.07 0.09 0.08 0.00 173 2,168 27.5 Call 0.05 0.07 0.07 0.01 21 116 28.0 Call 0.04 0.05 0.05 0.00 309 816 28.5 Call 0.03 0.04 0.03 0.00 122 87 29.0 Call 0.02 0.04 0.03 0.00 11 348 29.5 Call 0.01 0.03 0.03 0.01 4 337 30.0 Call 0.02 0.03 0.03 0.01 27 335 30.5 Call 0.00 0.04 0.02 0.00 8 62 31.0 Call 0.00 0.03 0.01 -0.01 22 262 31.5 Call 0.00 0.02 0.02 0.00 34 27 32.0 Call 0.01 0.03 0.03 0.01 13 128 32.5 Call 0.00 0.03 0.02 0.00 20 387 33.0 Call 0.00 0.04 0.03 0.01 1 183 33.5 Call 0.00 0.04 0.03 0.01 0 29 34.0 Call 0.00 0.04 0.02 0.01 1 62 34.5 Call 0.00 0.03 0.03 0.02 0 33 35.0 Call 0.00 0.04 0.02 0.01 0 129 35.5 Call 0.00 0.04 0.18 0.17 0 4 36.0 Call 0.00 0.03 0.06 0.05 0 97 36.5 Call 0.00 0.04 0.04 0.03 0 43 37.0 Call 0.00 0.04 0.02 0.01 0 19 38.0 Call 0.00 0.04 0.05 0.04 0 45 39.0 Call 0.00 0.04 0.02 0.01 0 26 40.0 Call 0.00 0.03 0.02 0.01 0 59 41.0 Call 0.00 0.03 0.03 0.02 0 78 42.0 Call 0.00 0.04 0.01 0.01 0 111 43.0 Call 0.00 0.04 0.04 0.04 0 4 45.0 Call 0.00 0.03 0.02 0.02 0 44 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.01 0.01 1 0 12.0 Put 0.00 0.03 0.00 0.00 0 0 13.0 Put 0.00 0.03 0.00 0.00 0 0 14.0 Put 0.00 0.03 0.03 0.03 0 2 15.0 Put 0.00 0.03 0.01 0.00 9 20 15.5 Put 0.00 0.03 0.03 0.02 1 7 16.0 Put 0.01 0.03 0.03 0.01 4 15 16.5 Put 0.01 0.03 0.02 0.00 26 84 17.0 Put 0.02 0.03 0.05 0.03 6 375 17.5 Put 0.03 0.04 0.07 0.04 2 268 18.0 Put 0.04 0.05 0.05 0.00 114 2,794 18.5 Put 0.05 0.07 0.05 -0.01 53 1,015 19.0 Put 0.07 0.08 0.08 0.00 560 430 19.5 Put 0.09 0.10 0.10 0.00 295 766 20.0 Put 0.11 0.13 0.12 0.00 3,990 6,938 20.5 Put 0.16 0.17 0.16 0.00 507 141 21.0 Put 0.20 0.22 0.22 0.01 386 3,756 21.5 Put 0.26 0.29 0.27 0.00 315 315 22.0 Put 0.35 0.39 0.35 -0.02 1,770 2,275 22.5 Put 0.45 0.49 0.47 0.00 307 577 23.0 Put 0.59 0.65 0.63 0.01 2,088 1,920 23.5 Put 0.76 0.82 0.80 0.01 1,081 556 24.0 Put 1.00 1.05 1.04 0.03 209 907 24.5 Put 1.28 1.35 1.37 0.04 121 122 25.0 Put 1.61 1.69 1.60 -0.05 161 435 25.5 Put 1.98 2.09 2.02 -0.01 9 29 26.0 Put 2.35 2.60 2.43 -0.01 66 250 26.5 Put 2.78 2.97 3.19 0.30 10 241 27.0 Put 3.25 3.50 3.62 0.27 16 1,075 27.5 Put 3.70 4.20 4.70 0.87 0 113 28.0 Put 4.15 4.60 4.37 0.06 2 181 28.5 Put 4.65 5.15 5.51 0.71 0 145 29.0 Put 5.15 5.70 5.37 0.07 8 83 29.5 Put 5.55 6.25 6.18 0.39 1 71 30.0 Put 6.15 6.50 6.36 0.07 6 106 30.5 Put 6.65 7.20 7.25 0.46 2 21 31.0 Put 7.15 7.50 7.60 0.31 5 27 31.5 Put 7.65 8.25 8.29 0.50 0 10 32.0 Put 8.20 8.30 8.55 0.26 19 29 32.5 Put 8.65 9.25 9.30 0.52 3 4 33.0 Put 9.10 9.80 9.82 0.54 5 45 33.5 Put 9.60 10.30 7.59 -2.19 0 5 34.0 Put 10.10 10.85 11.45 1.17 0 18 34.5 Put 10.65 11.20 11.07 0.29 0 4 35.0 Put 11.15 11.75 11.99 0.71 0 26 35.5 Put 11.60 12.30 14.40 2.62 0 3 36.0 Put 12.10 12.80 12.70 0.42 0 52 36.5 Put 12.65 13.30 13.74 0.96 0 3 37.0 Put 13.00 13.80 12.95 -0.33 0 1 38.0 Put 14.05 14.85 14.78 0.50 5 4 39.0 Put 15.15 15.80 15.56 0.29 1 13 40.0 Put 16.15 16.75 18.50 2.23 0 30 41.0 Put 17.10 17.85 0.00 0.00 0 0 42.0 Put 18.15 19.00 15.52 -2.75 0 3 43.0 Put 19.10 19.70 16.10 -3.17 0 1 45.0 Put 21.15 22.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.60 12.90 0.00 0.00 0 0 12.0 Call 11.60 11.90 11.40 -0.37 0 16 13.0 Call 10.30 10.90 0.00 0.00 0 0 14.0 Call 9.60 9.90 0.00 0.00 0 0 15.0 Call 7.95 8.95 8.28 -0.52 1 0 15.5 Call 8.10 8.45 0.00 0.00 0 0 16.0 Call 7.65 8.15 0.00 0.00 0 0 16.5 Call 7.15 7.50 0.00 0.00 0 0 17.0 Call 6.50 7.00 6.14 -0.70 0 48 17.5 Call 6.05 6.50 0.00 0.00 0 0 18.0 Call 5.60 6.00 0.00 0.00 0 0 18.5 Call 5.25 5.60 0.00 0.00 0 0 19.0 Call 4.90 5.05 4.65 -0.30 17 0 19.5 Call 4.40 4.55 4.00 -0.49 0 1 20.0 Call 4.00 4.15 3.60 -0.45 19 21 20.5 Call 3.55 3.70 2.65 -0.96 0 2 21.0 Call 3.00 3.25 3.16 -0.02 15 19 21.5 Call 2.72 2.83 2.41 -0.38 31 1 22.0 Call 2.33 2.45 2.18 -0.22 170 96 22.5 Call 1.88 2.10 1.78 -0.27 33 3 23.0 Call 1.67 1.77 1.59 -0.13 166 450 23.5 Call 1.39 1.47 1.45 0.02 175 78 24.0 Call 1.11 1.21 1.14 -0.02 141 379 24.5 Call 0.91 0.98 0.98 0.04 116 591 25.0 Call 0.73 0.79 0.77 0.01 482 1,061 25.5 Call 0.53 0.63 0.57 -0.01 11 61 26.0 Call 0.45 0.47 0.42 -0.04 227 447 26.5 Call 0.35 0.38 0.34 -0.03 13 48 27.0 Call 0.26 0.29 0.27 0.00 66 177 27.5 Call 0.20 0.22 0.20 -0.01 35 145 28.0 Call 0.15 0.17 0.16 0.00 17 73 28.5 Call 0.12 0.13 0.12 0.00 5 50 29.0 Call 0.09 0.11 0.11 0.01 26 123 29.5 Call 0.07 0.09 0.15 0.07 0 108 30.0 Call 0.05 0.07 0.06 0.00 17 187 30.5 Call 0.05 0.06 0.06 0.01 3 71 31.0 Call 0.03 0.05 0.05 0.01 21 79 31.5 Call 0.03 0.04 0.04 0.00 7 11 32.0 Call 0.02 0.04 0.05 0.02 0 186 32.5 Call 0.02 0.03 0.03 0.00 8 24 33.0 Call 0.01 0.03 0.03 0.01 17 58 33.5 Call 0.01 0.03 0.02 0.00 5 10 34.0 Call 0.01 0.03 0.02 0.01 5 1,062 34.5 Call 0.00 0.04 0.07 0.06 0 41 35.0 Call 0.00 0.03 0.03 0.02 1 597 35.5 Call 0.00 0.03 0.28 0.28 0 9 36.0 Call 0.00 0.04 0.04 0.04 0 30 37.0 Call 0.00 0.03 0.03 0.03 0 86 38.0 Call 0.00 0.03 0.04 0.04 0 4 39.0 Call 0.00 0.03 0.06 0.06 0 20 40.0 Call 0.00 0.03 0.07 0.07 0 45 41.0 Call 0.00 0.03 0.03 0.03 0 6 42.0 Call 0.00 0.04 0.04 0.04 0 21 43.0 Call 0.01 0.04 0.10 0.10 0 32 45.0 Call 0.01 0.04 0.04 0.04 0 96 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.04 0.04 1 70 12.0 Put 0.01 0.03 0.02 0.01 5 353 13.0 Put 0.01 0.03 0.03 0.01 25 30 14.0 Put 0.03 0.04 0.05 0.01 0 10 15.0 Put 0.04 0.06 0.05 0.00 10 10 15.5 Put 0.05 0.07 0.00 0.00 0 0 16.0 Put 0.06 0.08 0.09 0.02 0 35 16.5 Put 0.08 0.10 0.12 0.03 0 51 17.0 Put 0.09 0.11 0.13 0.03 0 72 17.5 Put 0.11 0.14 0.15 0.03 12 67 18.0 Put 0.14 0.15 0.15 0.00 292 142 18.5 Put 0.16 0.18 0.18 0.01 242 50 19.0 Put 0.20 0.22 0.22 0.01 263 56 19.5 Put 0.24 0.26 0.24 -0.01 43 13 20.0 Put 0.30 0.32 0.32 0.01 230 6,524 20.5 Put 0.36 0.39 0.41 0.04 21 3 21.0 Put 0.43 0.47 0.51 0.06 23 329 21.5 Put 0.53 0.58 0.72 0.17 82 270 22.0 Put 0.66 0.68 0.66 -0.01 267 1,064 22.5 Put 0.80 0.84 0.85 0.03 168 162 23.0 Put 0.96 1.02 1.00 0.01 63 1,044 23.5 Put 1.16 1.23 1.22 0.03 153 156 24.0 Put 1.40 1.47 1.51 0.08 47 660 24.5 Put 1.67 1.79 1.73 0.01 9 5 25.0 Put 1.98 2.08 2.35 0.32 10 338 25.5 Put 2.32 2.44 2.62 0.27 9 239 26.0 Put 2.69 2.82 3.10 0.37 10 91 26.5 Put 3.05 3.20 3.55 0.41 16 111 27.0 Put 3.45 3.60 3.95 0.40 26 55 27.5 Put 3.90 4.05 4.05 0.07 4 76 28.0 Put 4.35 4.55 4.65 0.22 16 80 28.5 Put 4.75 5.15 7.65 2.75 0 8 29.0 Put 5.25 5.65 5.91 0.54 4 86 29.5 Put 5.70 6.05 8.40 2.55 0 3 30.0 Put 6.20 6.60 6.85 0.51 4 144 30.5 Put 6.60 7.15 4.98 -1.85 0 7 31.0 Put 7.05 7.85 6.95 -0.37 0 19 31.5 Put 7.65 8.15 5.50 -2.31 0 4 32.0 Put 8.15 8.80 5.99 -2.31 0 3 32.5 Put 8.65 8.95 5.56 -3.24 0 18 33.0 Put 9.10 9.50 11.47 2.18 0 39 33.5 Put 9.60 10.05 12.49 2.70 0 4 34.0 Put 10.05 10.65 10.66 0.38 1 36 34.5 Put 10.60 11.00 8.81 -1.97 0 0 35.0 Put 11.10 11.50 10.88 -0.40 0 15 35.5 Put 11.65 12.00 11.67 -0.11 0 0 36.0 Put 12.15 12.60 8.47 -3.81 0 1 37.0 Put 13.10 13.80 13.77 0.50 1 41 38.0 Put 14.10 14.50 0.00 0.00 0 0 39.0 Put 15.10 15.75 14.77 -0.50 0 2 40.0 Put 16.10 16.45 0.00 0.00 0 0 41.0 Put 17.15 17.50 12.43 -4.84 0 1 42.0 Put 18.15 18.50 0.00 0.00 0 0 43.0 Put 18.95 19.65 0.00 0.00 0 0 45.0 Put 21.10 21.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 18 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.30 13.20 0.00 0.00 0 0 12.0 Call 11.55 11.90 0.00 0.00 0 0 13.0 Call 10.55 10.90 8.10 -2.70 0 201 14.0 Call 9.65 9.95 0.00 0.00 0 0 15.0 Call 8.65 8.95 8.29 -0.54 0 24 15.5 Call 8.10 8.45 0.00 0.00 0 0 16.0 Call 7.55 8.00 10.35 2.49 0 1 16.5 Call 7.05 7.50 0.00 0.00 0 0 17.0 Call 6.65 7.05 6.22 -0.68 1 36 17.5 Call 6.10 6.55 0.00 0.00 0 0 18.0 Call 5.75 6.10 5.50 -0.46 5 121 18.5 Call 5.45 5.55 5.00 -0.50 0 5 19.0 Call 5.00 5.15 4.70 -0.35 10 85 19.5 Call 4.55 4.70 0.00 0.00 0 0 20.0 Call 4.15 4.30 3.95 -0.23 22 219 20.5 Call 3.70 3.85 3.95 0.18 0 2 21.0 Call 3.25 3.40 3.10 -0.27 3 349 21.5 Call 2.91 3.05 2.64 -0.35 6 18 22.0 Call 2.59 2.68 2.65 0.01 61 502 22.5 Call 2.22 2.36 2.12 -0.18 42 13 23.0 Call 1.95 2.04 2.00 0.02 52 1,221 23.5 Call 1.66 1.76 1.71 0.01 46 246 24.0 Call 1.40 1.51 1.46 0.00 184 1,190 24.5 Call 1.18 1.28 1.10 -0.13 325 473 25.0 Call 0.97 1.06 1.02 0.00 279 5,264 25.5 Call 0.82 0.90 0.85 -0.01 41 863 26.0 Call 0.71 0.74 0.72 0.00 124 1,606 26.5 Call 0.59 0.62 0.55 -0.05 8 408 27.0 Call 0.48 0.52 0.50 0.00 172 2,405 27.5 Call 0.40 0.43 0.40 -0.01 7 141 28.0 Call 0.33 0.35 0.34 0.00 114 1,930 28.5 Call 0.27 0.30 0.25 -0.04 115 138 29.0 Call 0.22 0.25 0.24 0.00 114 13,027 29.5 Call 0.18 0.21 0.17 -0.03 20 67 30.0 Call 0.16 0.18 0.16 -0.01 285 2,178 30.5 Call 0.13 0.15 0.13 -0.01 13 29 31.0 Call 0.11 0.13 0.12 0.00 46 454 32.0 Call 0.08 0.10 0.10 0.01 277 1,261 33.0 Call 0.07 0.09 0.10 0.02 38 1,033 34.0 Call 0.04 0.07 0.06 0.00 67 824 35.0 Call 0.05 0.06 0.05 0.00 96 994 36.0 Call 0.04 0.05 0.05 0.01 1 370 37.0 Call 0.03 0.04 0.03 -0.01 52 309 38.0 Call 0.02 0.04 0.04 0.01 8 454 39.0 Call 0.02 0.04 0.04 0.01 6 219 40.0 Call 0.02 0.03 0.03 0.00 2 1,310 41.0 Call 0.02 0.04 0.03 0.01 2 201 42.0 Call 0.01 0.04 0.03 0.01 2 287 43.0 Call 0.00 0.03 0.02 0.00 24 69 44.0 Call 0.00 0.04 0.06 0.04 0 77 45.0 Call 0.00 0.04 0.02 0.01 2 61 46.0 Call 0.00 0.04 0.04 0.03 0 104 47.0 Call 0.00 0.03 0.05 0.04 0 274 48.0 Call 0.00 0.03 0.02 0.01 0 254 49.0 Call 0.00 0.03 0.02 0.01 1 189 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.03 0.00 90 124 12.0 Put 0.03 0.05 0.04 0.00 6 28 13.0 Put 0.05 0.06 0.07 0.01 0 5,122 14.0 Put 0.06 0.08 0.08 0.01 558 710 15.0 Put 0.09 0.10 0.10 0.01 96 4,997 15.5 Put 0.10 0.11 0.13 0.02 108 37 16.0 Put 0.12 0.13 0.14 0.01 22 397 16.5 Put 0.14 0.15 0.18 0.04 42 27 17.0 Put 0.16 0.18 0.20 0.03 5 2,615 17.5 Put 0.19 0.21 0.22 0.02 7 28 18.0 Put 0.23 0.24 0.24 0.00 14 1,017 18.5 Put 0.26 0.28 0.28 0.01 16 14 19.0 Put 0.31 0.33 0.33 0.01 93 11,537 19.5 Put 0.37 0.39 0.40 0.02 394 3 20.0 Put 0.44 0.47 0.47 0.01 1,114 2,666 20.5 Put 0.52 0.57 0.67 0.13 12 45 21.0 Put 0.63 0.66 0.66 0.01 278 10,587 21.5 Put 0.75 0.79 0.91 0.14 44 290 22.0 Put 0.89 0.97 0.92 0.00 136 3,713 22.5 Put 1.05 1.10 1.29 0.21 207 270 23.0 Put 1.24 1.29 1.28 0.01 207 1,732 23.5 Put 1.45 1.51 1.50 0.02 69 113 24.0 Put 1.71 1.79 1.71 -0.03 237 1,212 24.5 Put 1.97 2.04 2.26 0.25 18 55 25.0 Put 2.27 2.35 2.46 0.16 37 901 25.5 Put 2.60 2.67 2.88 0.24 25 20 26.0 Put 2.96 3.05 3.05 0.04 1,590 3,180 26.5 Put 3.30 3.50 3.43 0.04 6 36 27.0 Put 3.70 3.85 4.18 0.40 20 824 27.5 Put 4.10 4.25 4.45 0.25 3 9 28.0 Put 4.50 4.65 4.88 0.25 6 532 28.5 Put 4.95 5.10 5.08 0.01 1 14 29.0 Put 5.45 5.55 5.85 0.33 6 468 29.5 Put 5.85 6.15 8.11 2.13 0 2 30.0 Put 6.35 6.55 6.48 0.03 37 331 30.5 Put 6.80 7.15 0.00 0.00 0 0 31.0 Put 7.30 7.70 7.97 0.56 1 837 32.0 Put 8.20 8.60 8.90 0.52 6 140 33.0 Put 9.15 9.70 9.92 0.56 2 90 34.0 Put 10.20 10.55 10.77 0.42 1 68 35.0 Put 11.20 11.55 11.63 0.29 7 169 36.0 Put 12.20 12.50 12.89 0.56 1 110 37.0 Put 13.20 13.50 13.72 0.40 1 146 38.0 Put 14.15 14.75 14.70 0.38 1 63 39.0 Put 15.15 15.55 15.68 0.37 0 34 40.0 Put 16.10 16.50 16.73 0.42 1 140 41.0 Put 17.15 17.65 17.05 -0.26 0 19 42.0 Put 18.10 18.50 18.85 0.54 1 12 43.0 Put 19.05 19.70 21.50 2.20 0 23 44.0 Put 20.15 20.70 19.90 -0.40 0 3 45.0 Put 21.10 21.55 18.77 -2.53 0 25 46.0 Put 22.10 22.50 22.80 0.50 0 10 47.0 Put 23.10 23.50 23.95 0.65 0 1 48.0 Put 23.85 24.80 0.00 0.00 0 0 49.0 Put 25.00 25.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.55 13.00 0.00 0.00 0 0 12.0 Call 11.60 12.00 0.00 0.00 0 0 13.0 Call 10.60 10.95 10.60 -0.21 1 1 14.0 Call 9.50 10.05 0.00 0.00 0 0 15.0 Call 8.65 9.00 0.00 0.00 0 0 15.5 Call 8.15 8.55 0.00 0.00 0 0 16.0 Call 7.50 8.05 0.00 0.00 0 0 16.5 Call 7.15 7.60 0.00 0.00 0 0 17.0 Call 6.55 7.15 0.00 0.00 0 0 17.5 Call 6.25 6.70 0.00 0.00 0 0 18.0 Call 5.95 6.20 0.00 0.00 0 0 18.5 Call 5.45 5.70 0.00 0.00 0 0 19.0 Call 5.10 5.30 0.00 0.00 0 0 19.5 Call 4.50 4.85 0.00 0.00 0 0 20.0 Call 4.20 4.40 4.65 0.33 0 13 20.5 Call 3.80 4.00 0.00 0.00 0 0 21.0 Call 3.50 3.60 3.25 -0.29 1 7 21.5 Call 2.99 3.30 0.00 0.00 0 0 22.0 Call 2.75 2.91 2.50 -0.34 11 73 22.5 Call 2.45 2.58 0.00 0.00 0 0 23.0 Call 2.08 2.29 2.09 -0.13 202 106 23.5 Call 1.91 2.01 1.74 -0.20 52 2 24.0 Call 1.67 1.76 1.55 -0.16 151 368 24.5 Call 1.41 1.55 1.75 0.27 0 87 25.0 Call 1.25 1.33 1.28 -0.01 23 128 25.5 Call 1.09 1.13 1.02 -0.09 100 628 26.0 Call 0.93 0.97 0.90 -0.05 3 727 26.5 Call 0.80 0.84 0.80 -0.02 35 545 27.0 Call 0.68 0.71 0.64 -0.05 40 479 27.5 Call 0.57 0.61 0.51 -0.08 2 370 28.0 Call 0.49 0.52 0.48 -0.03 20 213 28.5 Call 0.41 0.46 0.73 0.29 0 173 29.0 Call 0.35 0.39 0.33 -0.04 44 355 29.5 Call 0.29 0.34 0.30 -0.01 2 35 30.0 Call 0.24 0.30 0.25 -0.02 191 167 30.5 Call 0.21 0.25 0.46 0.23 0 14 31.0 Call 0.17 0.22 0.18 -0.01 12 124 31.5 Call 0.14 0.16 0.17 0.02 15 12 32.0 Call 0.12 0.16 0.14 0.00 38 78 32.5 Call 0.10 0.17 0.11 -0.01 5 13 33.0 Call 0.09 0.12 0.12 0.01 20 57 33.5 Call 0.07 0.12 0.10 0.01 1 19 34.0 Call 0.06 0.10 0.09 0.01 11 25 35.0 Call 0.03 0.11 0.07 0.00 1 191 36.0 Call 0.00 0.11 0.15 0.10 0 5 37.0 Call 0.00 0.05 0.13 0.09 0 40 40.0 Call 0.01 0.03 0.04 0.02 17 52 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.03 0.08 0.07 0.01 0 20 12.0 Put 0.01 0.11 0.00 0.00 0 0 13.0 Put 0.03 0.10 0.00 0.00 0 0 14.0 Put 0.06 0.16 0.00 0.00 0 0 15.0 Put 0.12 0.17 0.00 0.00 0 0 15.5 Put 0.14 0.18 0.00 0.00 0 0 16.0 Put 0.17 0.20 0.23 0.05 0 1 16.5 Put 0.18 0.22 0.22 0.02 38 2 17.0 Put 0.22 0.25 0.33 0.09 0 142 17.5 Put 0.26 0.29 0.00 0.00 0 0 18.0 Put 0.30 0.35 0.46 0.14 0 5 18.5 Put 0.36 0.40 0.42 0.04 2 2 19.0 Put 0.42 0.47 0.67 0.22 0 3 19.5 Put 0.49 0.54 0.67 0.16 20 67 20.0 Put 0.58 0.63 0.64 0.04 394 2,072 20.5 Put 0.69 0.73 0.78 0.07 101 3 21.0 Put 0.81 0.85 0.91 0.08 102 287 21.5 Put 0.94 1.00 0.96 -0.01 274 375 22.0 Put 1.10 1.16 1.32 0.19 15 66 22.5 Put 1.28 1.34 1.51 0.20 2 104 23.0 Put 1.46 1.55 1.54 0.04 19 133 23.5 Put 1.69 1.77 1.75 0.02 12 12 24.0 Put 1.94 2.11 2.39 0.39 4 499 24.5 Put 2.20 2.31 3.10 0.83 0 339 25.0 Put 2.51 2.64 2.60 0.02 21 565 25.5 Put 2.81 2.94 3.67 0.77 0 268 26.0 Put 3.15 3.30 3.35 0.11 23 258 26.5 Put 3.55 3.65 4.20 0.59 0 40 27.0 Put 3.90 4.05 4.07 0.08 0 50 27.5 Put 4.30 4.45 4.96 0.58 1 17 28.0 Put 4.70 4.90 5.29 0.49 1 58 28.5 Put 5.10 5.45 5.45 0.22 0 24 29.0 Put 5.55 5.75 6.19 0.53 0 14 29.5 Put 6.05 6.15 7.07 0.96 0 8 30.0 Put 6.50 6.70 6.86 0.30 1 92 30.5 Put 6.95 7.05 5.85 -1.17 0 2 31.0 Put 7.30 7.70 8.25 0.77 0 3 31.5 Put 7.75 8.30 0.00 0.00 0 0 32.0 Put 8.20 8.75 8.35 -0.08 0 3 32.5 Put 8.70 9.30 9.05 0.13 0 4 33.0 Put 9.20 9.70 10.05 0.65 0 16 33.5 Put 9.65 10.15 9.66 -0.23 0 7 34.0 Put 10.10 10.70 11.05 0.68 1 2 35.0 Put 11.10 11.65 14.08 2.72 0 2 36.0 Put 12.15 12.60 13.27 0.92 0 2 37.0 Put 13.15 13.80 10.52 -2.82 0 1 40.0 Put 16.05 16.70 16.75 0.44 2 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.50 12.95 0.00 0.00 0 0 12.0 Call 11.55 12.00 0.00 0.00 0 0 13.0 Call 10.55 11.00 0.00 0.00 0 0 14.0 Call 9.65 10.00 0.00 0.00 0 0 15.0 Call 8.65 9.10 0.00 0.00 0 0 15.5 Call 8.15 8.60 0.00 0.00 0 0 16.0 Call 7.60 8.10 0.00 0.00 0 0 16.5 Call 7.10 7.75 0.00 0.00 0 0 17.0 Call 6.80 7.20 0.00 0.00 0 0 17.5 Call 6.45 6.70 0.00 0.00 0 0 18.0 Call 6.05 6.20 5.52 -0.61 1 0 18.5 Call 5.65 5.80 0.00 0.00 0 0 19.0 Call 5.20 5.40 0.00 0.00 0 0 19.5 Call 4.80 4.95 0.00 0.00 0 0 20.0 Call 4.40 4.55 4.05 -0.41 0 2 20.5 Call 3.90 4.20 0.00 0.00 0 0 21.0 Call 3.55 3.80 3.27 -0.45 1 1 21.5 Call 3.30 3.50 0.00 0.00 0 0 22.0 Call 3.00 3.15 2.28 -0.75 0 29 22.5 Call 2.70 2.81 2.72 0.00 0 1 23.0 Call 2.40 2.55 2.35 -0.10 3 69 23.5 Call 2.14 2.25 2.10 -0.07 339 5 24.0 Call 1.76 2.03 1.76 -0.15 1 28 24.5 Call 1.68 1.77 1.62 -0.09 10 3 25.0 Call 1.47 1.57 1.37 -0.14 20 148 25.5 Call 1.22 1.36 1.49 0.17 0 10 26.0 Call 1.15 1.21 1.16 -0.01 24 19 26.5 Call 1.01 1.05 0.95 -0.08 16 8 27.0 Call 0.87 0.92 0.76 -0.14 0 26 27.5 Call 0.74 0.80 0.73 -0.04 3 26 28.0 Call 0.66 0.70 0.61 -0.07 14 120 28.5 Call 0.57 0.61 0.53 -0.06 1 117 29.0 Call 0.49 0.54 0.45 -0.06 0 232 29.5 Call 0.43 0.47 0.43 -0.02 1 14 30.0 Call 0.37 0.42 0.39 0.00 1 36 30.5 Call 0.32 0.37 0.62 0.28 0 1 31.0 Call 0.27 0.34 0.30 -0.01 0 14 31.5 Call 0.23 0.31 0.37 0.10 0 7 32.0 Call 0.21 0.25 0.23 0.00 18 5 32.5 Call 0.18 0.23 0.20 -0.01 3 23 33.0 Call 0.15 0.22 0.25 0.07 0 15 33.5 Call 0.13 0.18 0.21 0.05 0 3 34.0 Call 0.12 0.16 0.34 0.20 0 4 35.0 Call 0.09 0.14 0.09 -0.03 1 74 36.0 Call 0.05 0.14 0.18 0.08 0 10 37.0 Call 0.04 0.13 0.22 0.14 0 50 40.0 Call 0.03 0.06 0.07 0.02 0 64 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.11 0.07 0.00 0 25 12.0 Put 0.04 0.13 0.00 0.00 0 0 13.0 Put 0.07 0.16 0.00 0.00 0 0 14.0 Put 0.10 0.19 0.24 0.10 0 2 15.0 Put 0.14 0.20 0.00 0.00 0 0 15.5 Put 0.17 0.23 0.00 0.00 0 0 16.0 Put 0.21 0.25 0.00 0.00 0 0 16.5 Put 0.24 0.30 0.36 0.09 0 48 17.0 Put 0.28 0.34 0.51 0.20 0 2 17.5 Put 0.33 0.41 0.00 0.00 0 0 18.0 Put 0.39 0.45 0.00 0.00 0 0 18.5 Put 0.46 0.52 0.00 0.00 0 0 19.0 Put 0.53 0.60 0.00 0.00 0 0 19.5 Put 0.63 0.70 0.00 0.00 0 0 20.0 Put 0.73 0.80 0.80 0.04 28 583 20.5 Put 0.85 0.92 1.25 0.37 0 8 21.0 Put 0.98 1.06 1.27 0.25 1 33 21.5 Put 1.14 1.21 1.66 0.49 0 2 22.0 Put 1.31 1.37 1.57 0.23 5 161 22.5 Put 1.47 1.58 1.61 0.08 13 45 23.0 Put 1.70 1.85 1.85 0.09 109 61 23.5 Put 1.93 2.03 2.48 0.50 0 26 24.0 Put 2.18 2.28 2.99 0.77 0 53 24.5 Put 2.44 2.58 4.43 1.91 0 42 25.0 Put 2.76 2.90 3.05 0.22 2 41 25.5 Put 3.05 3.25 3.40 0.27 2 2 26.0 Put 3.40 3.70 4.17 0.68 0 74 26.5 Put 3.75 3.90 4.77 0.93 0 1 27.0 Put 4.10 4.30 4.46 0.25 0 18 27.5 Put 4.50 4.75 4.88 0.30 1 17 28.0 Put 4.90 5.05 5.53 0.54 0 8 28.5 Put 5.35 5.55 5.60 0.20 1 1 29.0 Put 5.70 5.90 6.90 1.07 0 6 29.5 Put 6.15 6.30 3.96 -2.30 0 1 30.0 Put 6.60 6.75 7.00 0.29 101 22 30.5 Put 7.05 7.20 0.00 0.00 0 0 31.0 Put 7.50 7.65 8.15 0.53 0 5 31.5 Put 7.95 8.10 0.00 0.00 0 0 32.0 Put 8.40 8.65 8.60 0.05 0 10 32.5 Put 8.80 9.30 8.95 -0.07 0 3 33.0 Put 9.30 9.85 7.52 -1.98 0 2 33.5 Put 9.75 10.60 0.00 0.00 0 0 34.0 Put 10.25 10.80 0.00 0.00 0 0 35.0 Put 11.20 11.95 9.04 -2.39 0 9 36.0 Put 12.20 12.70 10.14 -2.27 0 1 37.0 Put 13.05 14.00 14.06 0.66 0 4 40.0 Put 16.10 16.70 13.66 -2.70 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.60 11.05 0.00 0.00 0 0 14.0 Call 9.65 10.15 0.00 0.00 0 0 15.0 Call 8.65 9.10 0.00 0.00 0 0 16.0 Call 7.75 8.20 0.00 0.00 0 0 17.0 Call 6.90 7.30 0.00 0.00 0 0 17.5 Call 6.60 6.75 0.00 0.00 0 0 18.0 Call 6.15 6.35 0.00 0.00 0 0 18.5 Call 5.75 5.85 0.00 0.00 0 0 19.0 Call 5.30 5.50 0.00 0.00 0 0 19.5 Call 4.80 5.10 0.00 0.00 0 0 20.0 Call 4.45 4.70 0.00 0.00 0 0 20.5 Call 4.20 4.35 0.00 0.00 0 0 21.0 Call 3.75 4.00 0.00 0.00 0 0 21.5 Call 3.50 3.65 0.00 0.00 0 0 22.0 Call 3.15 3.35 0.00 0.00 0 0 22.5 Call 2.84 3.00 2.74 -0.20 1 1 23.0 Call 2.62 2.75 0.00 0.00 0 0 23.5 Call 2.36 2.47 0.00 0.00 0 0 24.0 Call 2.12 2.24 0.00 0.00 0 0 24.5 Call 1.90 2.04 0.00 0.00 0 0 25.0 Call 1.68 1.79 1.57 -0.17 1 0 25.5 Call 1.52 1.61 0.00 0.00 0 0 26.0 Call 1.35 1.41 0.00 0.00 0 0 26.5 Call 1.19 1.27 1.10 -0.13 5 0 27.0 Call 1.03 1.12 1.10 0.02 101 1 27.5 Call 0.93 1.04 0.00 0.00 0 0 28.0 Call 0.82 0.89 0.76 -0.10 1 0 28.5 Call 0.74 0.81 0.00 0.00 0 0 29.0 Call 0.66 0.70 0.60 -0.08 1 0 30.0 Call 0.51 0.57 0.48 -0.06 1 0 31.0 Call 0.40 0.46 0.00 0.00 0 0 32.0 Call 0.29 0.38 0.00 0.00 0 0 33.0 Call 0.25 0.30 0.22 -0.06 5 0 34.0 Call 0.20 0.27 0.00 0.00 0 0 35.0 Call 0.16 0.20 0.00 0.00 0 0 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.03 0.22 0.14 0.01 2 0 14.0 Put 0.14 0.22 0.00 0.00 0 0 15.0 Put 0.19 0.26 0.24 0.01 1 0 16.0 Put 0.26 0.33 0.00 0.00 0 0 17.0 Put 0.36 0.46 0.00 0.00 0 0 17.5 Put 0.42 0.49 0.00 0.00 0 0 18.0 Put 0.49 0.55 0.00 0.00 0 0 18.5 Put 0.57 0.63 0.00 0.00 0 0 19.0 Put 0.65 0.77 0.00 0.00 0 0 19.5 Put 0.76 0.87 0.00 0.00 0 0 20.0 Put 0.87 1.02 1.11 0.18 5 0 20.5 Put 1.00 1.09 0.00 0.00 0 0 21.0 Put 1.15 1.23 0.00 0.00 0 0 21.5 Put 1.31 1.44 0.00 0.00 0 0 22.0 Put 1.49 1.63 0.00 0.00 0 0 22.5 Put 1.70 1.82 2.37 0.61 0 2 23.0 Put 1.90 2.03 2.15 0.18 4 20 23.5 Put 2.15 2.37 0.00 0.00 0 0 24.0 Put 2.41 2.53 0.00 0.00 0 0 24.5 Put 2.69 2.79 0.00 0.00 0 0 25.0 Put 2.98 3.10 0.00 0.00 0 0 25.5 Put 3.25 3.40 4.10 0.72 0 14 26.0 Put 3.60 3.75 0.00 0.00 0 0 26.5 Put 3.95 4.10 0.00 0.00 0 0 27.0 Put 4.30 4.45 0.00 0.00 0 0 27.5 Put 4.70 4.85 0.00 0.00 0 0 28.0 Put 5.05 5.35 0.00 0.00 0 0 28.5 Put 5.45 5.65 5.93 0.34 1 0 29.0 Put 5.90 6.25 6.38 0.38 2 0 30.0 Put 6.75 6.95 0.00 0.00 0 0 31.0 Put 7.65 7.90 8.10 0.35 2 0 32.0 Put 8.55 8.80 0.00 0.00 0 0 33.0 Put 9.50 9.75 0.00 0.00 0 0 34.0 Put 10.30 10.95 0.00 0.00 0 0 35.0 Put 11.30 11.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 46 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.55 13.00 0.00 0.00 0 0 12.0 Call 11.60 12.00 0.00 0.00 0 0 13.0 Call 10.70 11.00 11.46 0.57 0 2 14.0 Call 9.80 10.00 9.50 -0.43 20 133 15.0 Call 8.60 9.15 8.50 -0.50 1 6 16.0 Call 8.00 8.15 7.69 -0.38 118 109 17.0 Call 7.05 7.30 6.85 -0.34 30 155 18.0 Call 6.15 6.40 6.60 0.27 0 67 19.0 Call 5.45 5.60 5.95 0.44 0 72 20.0 Call 4.70 4.85 4.70 -0.06 84 897 21.0 Call 4.00 4.15 3.90 -0.17 13 201 22.0 Call 3.35 3.50 3.09 -0.35 6 418 23.0 Call 2.77 2.91 2.61 -0.26 194 1,191 24.0 Call 2.35 2.43 2.38 -0.01 136 589 25.0 Call 1.91 1.99 1.95 0.00 297 1,803 26.0 Call 1.54 1.63 1.57 -0.01 150 839 27.0 Call 1.25 1.30 1.28 0.00 268 1,042 28.0 Call 1.02 1.08 1.06 0.01 184 2,079 29.0 Call 0.82 0.85 0.78 -0.05 124 1,035 30.0 Call 0.66 0.69 0.70 0.03 125 4,574 31.0 Call 0.53 0.57 0.55 0.00 39 990 32.0 Call 0.43 0.45 0.45 0.01 42 714 33.0 Call 0.35 0.37 0.37 0.01 36 188 34.0 Call 0.29 0.30 0.31 0.01 26 611 35.0 Call 0.23 0.27 0.25 0.00 112 2,880 36.0 Call 0.20 0.22 0.20 -0.01 28 906 37.0 Call 0.16 0.22 0.17 -0.01 42 420 38.0 Call 0.14 0.16 0.15 0.00 11 1,062 39.0 Call 0.12 0.17 0.14 0.01 0 1,258 40.0 Call 0.10 0.12 0.11 0.00 37 3,514 41.0 Call 0.09 0.10 0.11 0.01 3 424 42.0 Call 0.08 0.09 0.09 0.00 1 1,440 43.0 Call 0.07 0.08 0.08 0.00 0 764 44.0 Call 0.06 0.08 0.07 0.00 110 3,304 45.0 Call 0.06 0.07 0.07 0.01 11 17,630 46.0 Call 0.04 0.06 0.07 0.01 8 212 47.0 Call 0.05 0.06 0.06 0.01 100 1,442 48.0 Call 0.04 0.06 0.05 0.00 1 148 49.0 Call 0.03 0.05 0.06 0.02 1 92 50.0 Call 0.03 0.05 0.04 0.00 14 5,454 51.0 Call 0.02 0.05 0.04 0.00 5 109 52.0 Call 0.02 0.04 0.07 0.04 0 179 53.0 Call 0.02 0.04 0.29 0.26 0 93 54.0 Call 0.02 0.05 0.03 0.01 1 294 55.0 Call 0.02 0.05 0.04 0.02 1 2,099 56.0 Call 0.02 0.06 0.09 0.07 0 720 57.0 Call 0.00 0.06 0.21 0.19 0 98 58.0 Call 0.01 0.05 0.09 0.08 0 210 59.0 Call 0.01 0.05 0.03 0.02 1 52 60.0 Call 0.02 0.03 0.03 0.02 24 6,661 61.0 Call 0.00 0.04 0.05 0.04 0 154 62.0 Call 0.00 0.03 0.04 0.03 0 272 63.0 Call 0.01 0.05 0.08 0.07 0 59 64.0 Call 0.02 0.08 0.03 0.02 0 392 65.0 Call 0.02 0.03 0.03 0.03 110 12,393 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.10 0.13 0.14 0.03 0 521 12.0 Put 0.13 0.15 0.16 0.02 0 138 13.0 Put 0.16 0.19 0.18 0.00 2 4,367 14.0 Put 0.21 0.23 0.22 0.00 17 204 15.0 Put 0.27 0.33 0.30 0.01 101 610 16.0 Put 0.35 0.38 0.38 0.01 103 1,774 17.0 Put 0.47 0.50 0.50 0.01 42 7,493 18.0 Put 0.61 0.66 0.67 0.04 303 1,368 19.0 Put 0.79 0.85 0.88 0.06 181 1,256 20.0 Put 1.04 1.10 1.09 0.02 774 3,297 21.0 Put 1.34 1.42 1.40 0.02 49 1,709 22.0 Put 1.72 1.78 1.73 -0.02 195 1,900 23.0 Put 2.14 2.22 2.16 -0.02 140 772 24.0 Put 2.64 2.72 2.70 -0.01 2,427 739 25.0 Put 3.20 3.35 3.25 -0.02 231 2,212 26.0 Put 3.85 3.95 3.93 0.03 56 1,124 27.0 Put 4.55 4.65 4.87 0.28 4 620 28.0 Put 5.30 5.40 5.74 0.37 11 1,490 29.0 Put 6.10 6.25 6.45 0.30 10 666 30.0 Put 6.95 7.05 7.23 0.24 10 2,310 31.0 Put 7.75 7.95 8.20 0.33 7 499 32.0 Put 8.70 8.85 9.32 0.56 10 1,106 33.0 Put 9.60 10.00 10.00 0.32 18 458 34.0 Put 10.50 10.70 10.61 0.00 2 429 35.0 Put 11.50 11.60 11.80 0.23 60 605 36.0 Put 12.40 12.80 13.00 0.47 5 608 37.0 Put 13.35 13.75 14.03 0.53 11 286 38.0 Put 14.30 14.70 14.90 0.43 3 598 39.0 Put 15.30 16.10 16.25 0.80 0 806 40.0 Put 16.25 16.80 16.80 0.37 11 5,886 41.0 Put 17.30 17.50 17.95 0.54 20 161 42.0 Put 18.20 18.85 18.30 -0.10 0 230 43.0 Put 19.20 19.60 20.50 1.11 0 182 44.0 Put 20.20 20.70 23.01 2.62 0 304 45.0 Put 21.20 21.60 22.14 0.76 0 823 46.0 Put 22.20 22.90 24.81 2.43 0 106 47.0 Put 23.20 23.60 17.68 -5.69 0 118 48.0 Put 24.15 24.85 22.06 -2.31 0 93 49.0 Put 25.15 25.70 27.65 2.29 0 27 50.0 Put 26.20 26.60 25.75 -0.61 0 538 51.0 Put 27.20 27.60 21.34 -6.01 0 11 52.0 Put 28.10 28.65 24.61 -3.74 0 149 53.0 Put 29.15 29.55 22.35 -7.00 0 21 54.0 Put 30.15 30.60 20.95 -9.39 0 20 55.0 Put 31.20 31.70 31.03 -0.31 0 752 56.0 Put 32.10 32.55 26.20 -6.14 0 14 57.0 Put 33.10 34.10 21.50 -11.83 0 216 58.0 Put 34.05 34.55 27.10 -7.23 0 1 59.0 Put 35.10 35.60 37.50 2.17 0 260 60.0 Put 36.15 37.05 38.55 2.22 0 764 61.0 Put 37.10 37.80 0.00 0.00 0 0 62.0 Put 38.10 38.55 25.60 -12.72 0 157 63.0 Put 39.05 39.65 0.00 0.00 0 0 64.0 Put 40.05 40.65 0.00 0.00 0 0 65.0 Put 41.10 41.80 41.80 0.48 10 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 59 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.55 9.70 0.00 0.00 0 0 16.0 Call 7.90 8.25 7.90 -0.27 2 0 17.0 Call 7.20 7.40 7.05 -0.26 16 14 18.0 Call 6.40 6.60 6.50 0.02 7 7 19.0 Call 5.65 5.80 5.71 0.01 0 25 20.0 Call 4.95 5.10 5.30 0.32 0 95 21.0 Call 4.20 4.40 4.75 0.42 0 53 22.0 Call 3.65 3.80 4.25 0.57 0 126 23.0 Call 3.05 3.25 2.81 -0.33 1 46 24.0 Call 2.62 2.75 2.30 -0.38 0 75 25.0 Call 2.16 2.33 2.26 0.01 12 106 26.0 Call 1.86 1.96 1.91 0.00 15 97 27.0 Call 1.52 1.66 1.40 -0.19 13 66 28.0 Call 1.31 1.37 1.25 -0.09 0 189 29.0 Call 1.09 1.14 1.45 0.34 0 62 30.0 Call 0.89 0.96 0.95 0.03 58 470 31.0 Call 0.75 0.80 0.79 0.01 57 392 32.0 Call 0.62 0.69 0.62 -0.04 29 210 33.0 Call 0.52 0.56 0.51 -0.03 36 123 34.0 Call 0.43 0.48 0.47 0.01 22 426 35.0 Call 0.36 0.42 0.36 -0.03 25 178 36.0 Call 0.30 0.35 0.34 0.02 20 220 37.0 Call 0.26 0.30 0.29 0.01 0 286 38.0 Call 0.22 0.26 0.28 0.04 0 672 39.0 Call 0.19 0.23 0.22 0.01 0 276 40.0 Call 0.16 0.20 0.19 0.01 1 1,450 41.0 Call 0.14 0.18 0.16 0.00 12 1,324 42.0 Call 0.08 0.16 0.16 0.03 0 341 43.0 Call 0.06 0.20 0.18 0.06 0 100 44.0 Call 0.05 0.18 0.14 0.03 0 114 45.0 Call 0.04 0.14 0.09 -0.01 13 5,097 46.0 Call 0.05 0.16 0.25 0.15 0 135 47.0 Call 0.04 0.15 0.24 0.15 0 78 48.0 Call 0.03 0.14 0.20 0.12 0 67 49.0 Call 0.03 0.13 0.22 0.14 0 225 50.0 Call 0.01 0.11 0.10 0.03 0 564 51.0 Call 0.02 0.12 0.28 0.22 0 41 52.0 Call 0.01 0.12 0.20 0.14 0 281 53.0 Call 0.00 0.08 0.10 0.05 0 45 54.0 Call 0.01 0.06 0.07 0.03 1 158 55.0 Call 0.03 0.06 0.08 0.04 0 889 56.0 Call 0.00 0.05 0.14 0.10 0 838 60.0 Call 0.00 0.06 0.06 0.03 40 6,141 65.0 Call 0.02 0.04 0.04 0.03 141 817 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.36 0.42 0.49 0.10 1 15 16.0 Put 0.48 0.54 0.65 0.14 0 10 17.0 Put 0.63 0.68 0.00 0.00 0 0 18.0 Put 0.80 0.87 0.90 0.06 65 11 19.0 Put 1.01 1.10 1.30 0.25 0 10 20.0 Put 1.29 1.38 1.44 0.10 4 189 21.0 Put 1.62 1.76 1.85 0.16 6 31 22.0 Put 2.00 2.10 2.11 0.06 1 824 23.0 Put 2.46 2.56 2.51 0.00 16 999 24.0 Put 2.98 3.15 3.21 0.15 3 839 25.0 Put 3.55 3.65 3.84 0.22 10 357 26.0 Put 4.15 4.30 4.70 0.42 1 207 27.0 Put 4.85 5.00 5.40 0.43 46 116 28.0 Put 5.60 5.75 5.95 0.23 0 223 29.0 Put 6.35 6.90 7.48 0.99 0 162 30.0 Put 7.20 7.70 7.72 0.42 3 658 31.0 Put 8.00 8.20 9.07 0.92 0 72 32.0 Put 8.85 9.25 9.78 0.75 0 65 33.0 Put 9.80 9.95 10.75 0.83 0 184 34.0 Put 10.70 10.85 12.21 1.38 0 99 35.0 Put 11.60 11.95 12.15 0.38 18 80 36.0 Put 12.55 12.70 12.65 -0.05 0 54 37.0 Put 13.50 14.00 14.25 0.59 0 156 38.0 Put 14.35 14.95 15.15 0.53 0 135 39.0 Put 15.35 15.90 12.45 -3.14 0 48 40.0 Put 16.30 16.80 17.70 1.14 0 222 41.0 Put 17.35 17.75 17.95 0.42 18 43 42.0 Put 18.20 18.80 18.84 0.33 0 12 43.0 Put 19.25 19.85 19.60 0.10 0 24 44.0 Put 20.25 20.95 15.41 -5.08 0 43 45.0 Put 21.20 21.70 16.11 -5.37 0 14 46.0 Put 22.20 22.65 22.15 -0.32 0 40 47.0 Put 23.20 23.70 20.40 -3.07 0 38 48.0 Put 23.75 25.20 22.35 -2.11 0 2 49.0 Put 25.20 25.95 16.60 -8.85 0 30 50.0 Put 26.10 26.75 18.70 -7.75 0 14 51.0 Put 27.05 27.95 18.50 -8.94 0 14 52.0 Put 28.15 28.90 19.35 -9.08 0 10 53.0 Put 29.10 29.70 20.25 -9.18 0 5 54.0 Put 30.15 30.75 21.10 -9.32 0 27 55.0 Put 31.10 31.60 22.00 -9.42 0 26 56.0 Put 32.10 32.70 23.10 -9.31 0 247 60.0 Put 36.10 37.10 30.90 -5.50 0 6,050 65.0 Put 40.60 42.15 30.50 -10.89 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 73 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.25 13.00 0.00 0.00 0 0 12.0 Call 11.75 12.00 0.00 0.00 0 0 13.0 Call 10.35 11.15 0.00 0.00 0 0 14.0 Call 9.80 10.20 9.70 -0.32 0 3 15.0 Call 8.40 9.30 8.45 -0.67 0 11 16.0 Call 8.25 8.40 8.60 0.34 0 61 17.0 Call 7.40 7.55 7.85 0.42 0 39 18.0 Call 6.60 6.75 7.00 0.34 0 105 19.0 Call 5.90 6.05 5.70 -0.20 1 75 20.0 Call 5.20 5.30 4.98 -0.24 4 52 21.0 Call 4.55 4.70 4.15 -0.41 1 35 22.0 Call 3.95 4.10 3.69 -0.29 11 409 23.0 Call 3.35 3.55 3.35 -0.09 22 142 24.0 Call 2.96 3.10 2.80 -0.22 15 133 25.0 Call 2.54 2.66 2.61 0.02 16 565 26.0 Call 2.12 2.31 2.18 -0.04 2 230 27.0 Call 1.88 1.97 1.81 -0.08 30 193 28.0 Call 1.58 1.69 1.50 -0.14 0 1,935 29.0 Call 1.35 1.45 1.25 -0.15 1 108 30.0 Call 1.16 1.24 1.19 0.00 76 294 31.0 Call 1.00 1.07 0.95 -0.09 20 279 32.0 Call 0.86 0.91 0.90 0.01 2 154 33.0 Call 0.73 0.79 0.72 -0.02 1 73 34.0 Call 0.62 0.69 0.64 0.00 10 214 35.0 Call 0.54 0.59 0.53 -0.04 55 436 36.0 Call 0.46 0.52 0.64 0.14 0 84 37.0 Call 0.41 0.44 0.41 -0.02 10 80 38.0 Call 0.36 0.39 0.37 0.01 2 234 39.0 Call 0.28 0.33 0.35 0.06 7 160 40.0 Call 0.22 0.31 0.28 0.01 3 108 41.0 Call 0.21 0.28 0.41 0.17 0 226 42.0 Call 0.20 0.25 0.54 0.32 0 16 43.0 Call 0.17 0.22 0.28 0.08 0 48 44.0 Call 0.16 0.20 0.36 0.18 0 195 45.0 Call 0.17 0.19 0.18 0.02 34 130 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.14 0.25 0.19 0.00 0 16 12.0 Put 0.20 0.26 0.22 -0.01 40 0 13.0 Put 0.26 0.32 0.30 0.01 10 366 14.0 Put 0.34 0.41 0.39 0.01 21 265 15.0 Put 0.46 0.51 0.52 0.04 8 998 16.0 Put 0.60 0.65 0.69 0.06 91 24 17.0 Put 0.77 0.83 0.87 0.07 62 1,133 18.0 Put 0.99 1.11 1.14 0.10 150 320 19.0 Put 1.25 1.32 1.39 0.10 55 321 20.0 Put 1.56 1.66 1.56 -0.05 890 2,506 21.0 Put 1.90 2.00 2.13 0.18 60 292 22.0 Put 2.31 2.44 2.54 0.17 64 4,869 23.0 Put 2.78 2.89 3.10 0.26 41 1,054 24.0 Put 3.30 3.60 3.48 0.06 21 702 25.0 Put 3.85 4.00 4.35 0.35 6 831 26.0 Put 4.50 4.65 4.69 0.07 1 542 27.0 Put 5.20 5.30 5.49 0.19 20 310 28.0 Put 5.90 6.10 6.05 0.01 12 202 29.0 Put 6.65 6.85 7.05 0.24 4 255 30.0 Put 7.45 7.60 8.10 0.50 12 490 31.0 Put 8.30 8.85 10.50 2.05 0 10 32.0 Put 9.15 9.40 9.94 0.64 0 19 33.0 Put 10.00 10.15 12.64 2.49 0 40 34.0 Put 10.90 11.05 12.05 1.00 0 60 35.0 Put 11.80 12.10 12.30 0.32 10 44 36.0 Put 12.75 12.95 11.10 -1.81 0 4 37.0 Put 13.65 13.80 14.20 0.36 1 39 38.0 Put 14.60 14.75 15.70 0.93 0 34 39.0 Put 15.55 15.70 18.15 2.45 0 8 40.0 Put 16.45 16.90 17.70 1.02 0 36 41.0 Put 17.40 18.30 18.60 0.95 0 26 42.0 Put 18.40 18.85 19.45 0.82 0 93 43.0 Put 19.35 19.95 21.90 2.29 0 10 44.0 Put 20.35 21.00 21.75 1.16 0 3 45.0 Put 21.30 21.80 18.50 -3.07 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 109 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.10 13.10 0.00 0.00 0 0 12.0 Call 11.15 12.20 0.00 0.00 0 0 13.0 Call 10.25 11.30 0.00 0.00 0 0 14.0 Call 9.35 10.50 0.00 0.00 0 0 15.0 Call 8.70 9.50 11.65 2.31 0 2 16.0 Call 7.85 8.70 0.00 0.00 0 0 17.0 Call 7.10 7.95 6.30 -1.46 0 4 18.0 Call 7.05 7.20 7.35 0.30 0 6 19.0 Call 6.35 6.50 8.50 2.15 0 2 20.0 Call 5.70 5.85 5.58 -0.12 20 45 21.0 Call 5.10 5.30 4.05 -1.07 0 20 22.0 Call 4.55 4.75 4.44 -0.17 1 87 23.0 Call 4.05 4.25 4.40 0.26 0 71 24.0 Call 3.55 3.80 3.40 -0.28 1 50 25.0 Call 3.15 3.40 3.06 -0.22 37 68 26.0 Call 2.89 2.98 2.82 -0.12 58 101 27.0 Call 2.55 2.66 2.63 0.03 48 286 28.0 Call 2.26 2.38 2.18 -0.14 16 121 29.0 Call 2.00 2.11 2.41 0.35 0 182 30.0 Call 1.77 1.89 1.67 -0.16 24 370 31.0 Call 1.56 1.66 1.50 -0.10 173 53 32.0 Call 1.38 1.48 1.38 -0.02 0 153 33.0 Call 1.23 1.32 1.24 -0.03 14 82 34.0 Call 1.09 1.18 1.09 -0.05 3 88 35.0 Call 0.96 1.06 1.02 0.01 1 136 36.0 Call 0.86 0.95 1.21 0.31 0 45 37.0 Call 0.76 0.85 0.79 -0.01 5 90 38.0 Call 0.68 0.77 0.66 -0.06 0 15 39.0 Call 0.61 0.70 1.50 0.85 0 1 40.0 Call 0.55 0.63 0.59 0.00 76 66 41.0 Call 0.49 0.58 0.60 0.06 0 84 42.0 Call 0.44 0.52 0.74 0.26 0 126 43.0 Call 0.40 0.50 0.67 0.23 0 157 44.0 Call 0.36 0.44 0.57 0.17 0 202 45.0 Call 0.32 0.45 0.57 0.19 0 256 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.24 0.32 0.30 0.02 64 237 12.0 Put 0.31 0.45 0.42 0.05 0 235 13.0 Put 0.43 0.50 0.48 0.01 6 511 14.0 Put 0.57 0.70 0.92 0.30 0 138 15.0 Put 0.72 0.83 0.89 0.11 20 808 16.0 Put 0.91 1.02 1.04 0.08 0 235 17.0 Put 1.16 1.26 1.64 0.43 0 191 18.0 Put 1.44 1.54 1.61 0.10 0 136 19.0 Put 1.76 1.86 1.97 0.15 145 99 20.0 Put 2.11 2.22 2.30 0.13 7 43 21.0 Put 2.54 2.66 2.70 0.10 1 290 22.0 Put 2.98 3.20 3.20 0.11 24 47 23.0 Put 3.50 3.75 3.73 0.10 42 168 24.0 Put 4.05 4.30 4.35 0.19 5 20 25.0 Put 4.60 4.85 4.66 -0.11 36 167 26.0 Put 5.25 5.55 5.63 0.20 9 19 27.0 Put 5.90 6.15 6.18 0.08 0 19 28.0 Put 6.60 6.85 7.25 0.43 0 51 29.0 Put 7.35 7.60 8.35 0.80 0 255 30.0 Put 8.10 8.35 8.95 0.62 0 16 31.0 Put 8.90 9.10 9.87 0.77 0 93 32.0 Put 9.70 9.90 11.85 1.95 0 122 33.0 Put 10.55 11.40 13.11 2.34 0 39 34.0 Put 11.40 11.95 11.50 -0.14 1 26 35.0 Put 12.30 13.20 12.50 -0.01 0 70 36.0 Put 13.15 13.75 13.90 0.50 20 8 37.0 Put 14.10 15.00 12.70 -1.60 0 10 38.0 Put 15.00 15.90 14.99 -0.23 0 4 39.0 Put 15.90 16.80 14.20 -1.95 0 18 40.0 Put 16.85 17.75 15.10 -1.99 0 13 41.0 Put 17.80 18.80 15.67 -2.36 0 8 42.0 Put 18.75 19.60 16.51 -2.47 0 3 43.0 Put 19.70 20.55 0.00 0.00 0 0 44.0 Put 20.65 21.50 0.00 0.00 0 0 45.0 Put 21.60 22.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 137 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.05 13.20 0.00 0.00 0 0 12.0 Call 11.15 12.35 0.00 0.00 0 0 13.0 Call 10.30 11.45 9.40 -1.69 0 5 14.0 Call 9.55 10.50 10.05 -0.19 5 75 15.0 Call 8.80 9.70 9.88 0.49 0 10 16.0 Call 7.90 8.90 9.54 0.93 0 26 17.0 Call 7.35 8.20 0.00 0.00 0 0 18.0 Call 6.85 7.50 7.10 -0.08 1 3 19.0 Call 6.05 6.85 6.55 0.03 0 16 20.0 Call 5.90 6.25 5.70 -0.20 48 175 21.0 Call 5.25 5.65 5.31 -0.08 0 61 22.0 Call 4.30 5.15 4.95 0.07 1 51 23.0 Call 3.95 4.65 4.40 -0.06 10 57 24.0 Call 3.95 4.20 3.85 -0.18 132 362 25.0 Call 3.20 3.80 3.60 -0.01 1 525 26.0 Call 3.25 3.45 3.10 -0.19 68 315 27.0 Call 2.96 3.10 3.03 0.06 35 110 28.0 Call 2.56 2.85 2.61 -0.05 5 95 29.0 Call 2.27 2.51 2.40 -0.01 40 83 30.0 Call 2.11 2.32 2.06 -0.09 49 1,030 31.0 Call 1.76 2.11 2.42 0.52 0 49 32.0 Call 1.48 1.92 2.30 0.60 0 220 33.0 Call 1.57 1.75 1.50 -0.09 2 291 34.0 Call 1.42 1.59 1.45 -0.02 4 245 35.0 Call 1.22 1.45 1.27 -0.09 1 798 36.0 Call 1.10 1.32 1.17 -0.08 30 87 37.0 Call 1.06 1.21 1.06 -0.08 0 193 38.0 Call 0.96 1.09 0.99 -0.04 1 242 39.0 Call 0.78 1.02 0.88 -0.05 1 173 40.0 Call 0.80 0.94 0.81 -0.05 18 694 41.0 Call 0.65 0.88 0.74 -0.04 0 88 42.0 Call 0.66 0.78 0.71 0.00 1 928 43.0 Call 0.50 0.72 0.68 0.05 3 142 44.0 Call 0.39 0.66 0.63 0.07 8 240 45.0 Call 0.45 0.65 0.53 0.00 3 290 46.0 Call 0.34 0.58 1.39 0.90 0 39 47.0 Call 0.28 0.54 0.65 0.18 0 21 48.0 Call 0.40 0.51 0.54 0.10 0 355 49.0 Call 0.37 0.50 0.84 0.42 0 44 50.0 Call 0.32 0.46 0.38 -0.01 2 1,639 51.0 Call 0.30 0.44 1.96 1.59 0 12 52.0 Call 0.28 0.42 0.48 0.14 0 138 53.0 Call 0.17 0.39 0.32 0.00 0 619 54.0 Call 0.23 0.38 0.66 0.36 0 124 55.0 Call 0.19 0.37 0.31 0.02 0 315 56.0 Call 0.16 0.35 0.41 0.14 0 84 57.0 Call 0.19 0.32 0.65 0.39 0 92 58.0 Call 0.17 0.33 0.22 -0.03 0 40 59.0 Call 0.16 0.33 0.64 0.40 0 48 60.0 Call 0.20 0.26 0.25 0.03 0 624 61.0 Call 0.11 0.36 0.42 0.21 0 109 62.0 Call 0.09 0.35 0.48 0.28 0 110 63.0 Call 0.07 0.24 0.48 0.29 0 254 64.0 Call 0.06 0.23 0.18 0.01 5 67 65.0 Call 0.14 0.20 0.21 0.04 102 2,714 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.31 0.49 0.50 0.10 0 183 12.0 Put 0.42 0.54 0.53 0.05 67 145 13.0 Put 0.58 0.68 0.60 -0.03 55 273 14.0 Put 0.74 0.86 0.81 0.01 21 351 15.0 Put 0.94 1.01 1.06 0.09 358 316 16.0 Put 1.16 1.26 1.30 0.09 24 147 17.0 Put 1.45 1.54 1.62 0.13 4 374 18.0 Put 1.76 1.85 1.91 0.10 3 270 19.0 Put 2.11 2.21 2.45 0.29 0 578 20.0 Put 2.49 2.60 2.70 0.15 182 1,154 21.0 Put 2.95 3.20 3.15 0.10 95 448 22.0 Put 3.40 3.65 3.70 0.15 14 223 23.0 Put 3.95 4.25 4.35 0.22 3 853 24.0 Put 4.50 4.75 4.80 0.09 7 450 25.0 Put 5.10 5.30 5.20 -0.09 532 311 26.0 Put 5.70 6.00 6.05 0.07 12 357 27.0 Put 6.35 6.65 6.65 -0.01 118 470 28.0 Put 7.05 7.35 7.70 0.35 0 155 29.0 Put 7.80 8.10 8.70 0.60 0 404 30.0 Put 8.55 8.85 9.07 0.22 1 861 31.0 Put 9.35 9.60 9.72 0.12 0 130 32.0 Put 10.15 10.40 10.45 0.05 0 115 33.0 Put 10.95 11.85 11.20 -0.09 0 204 34.0 Put 11.80 12.30 12.16 -0.01 0 129 35.0 Put 12.65 13.50 13.12 0.06 6 358 36.0 Put 13.55 14.05 13.70 -0.25 0 192 37.0 Put 14.40 15.00 14.48 -0.35 0 374 38.0 Put 15.30 15.85 15.54 -0.18 0 148 39.0 Put 16.25 17.05 16.55 -0.08 0 53 40.0 Put 17.10 18.10 19.75 2.20 0 430 41.0 Put 18.05 19.00 16.15 -2.33 0 75 42.0 Put 19.00 20.05 17.24 -2.16 0 31 43.0 Put 19.95 20.85 17.25 -3.08 0 37 44.0 Put 20.90 21.95 18.85 -2.40 0 205 45.0 Put 21.80 22.90 19.17 -3.05 0 81 46.0 Put 22.75 23.85 21.00 -2.19 0 1 47.0 Put 23.75 24.80 21.40 -2.76 0 12 48.0 Put 24.70 25.75 22.20 -2.93 0 1 49.0 Put 25.65 26.70 0.00 0.00 0 0 50.0 Put 26.65 27.50 23.10 -3.98 0 601 51.0 Put 27.50 28.45 25.05 -3.01 0 110 52.0 Put 28.45 29.60 24.10 -4.93 0 50 53.0 Put 29.45 30.40 20.70 -9.31 0 1 54.0 Put 30.45 31.55 0.00 0.00 0 0 55.0 Put 31.40 32.35 25.95 -6.02 0 1 56.0 Put 32.40 33.50 0.00 0.00 0 0 57.0 Put 33.35 34.30 0.00 0.00 0 0 58.0 Put 34.35 35.45 30.45 -4.48 0 3 59.0 Put 35.35 36.45 33.00 -2.91 0 10 60.0 Put 36.30 37.25 31.37 -5.53 0 41 61.0 Put 37.30 38.40 0.00 0.00 0 0 62.0 Put 38.30 39.40 35.89 -2.98 0 5 63.0 Put 39.25 40.20 32.15 -7.71 0 9 64.0 Put 40.20 41.15 0.00 0.00 0 0 65.0 Put 41.25 42.15 38.63 -3.21 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 150 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.80 9.85 0.00 0.00 0 0 16.0 Call 8.05 9.10 0.00 0.00 0 0 17.0 Call 7.50 8.30 0.00 0.00 0 0 18.0 Call 7.35 7.60 7.05 -0.30 41 0 19.0 Call 6.70 7.00 6.50 -0.20 12 2 20.0 Call 6.10 6.35 5.90 -0.21 44 14 21.0 Call 5.60 5.80 5.30 -0.30 22 2 22.0 Call 4.65 5.30 5.20 0.11 3 110 23.0 Call 4.45 4.85 4.06 -0.55 0 46 24.0 Call 3.90 4.40 4.15 0.02 0 13 25.0 Call 3.20 4.00 3.30 -0.35 0 30 26.0 Call 3.00 3.60 3.85 0.48 0 73 27.0 Call 3.00 3.30 2.78 -0.32 0 157 28.0 Call 2.66 3.05 2.74 -0.10 20 69 29.0 Call 2.31 2.76 4.95 2.37 0 15 30.0 Call 2.20 2.61 2.76 0.39 0 471 31.0 Call 1.98 2.39 2.00 -0.17 1 25 32.0 Call 1.72 2.16 2.10 0.14 0 135 33.0 Call 1.71 1.90 1.57 -0.24 0 133 34.0 Call 1.55 1.84 1.25 -0.40 0 147 35.0 Call 1.40 1.58 1.66 0.16 0 268 36.0 Call 1.26 1.45 1.38 0.02 1 53 37.0 Call 1.16 1.34 0.92 -0.32 0 65 38.0 Call 1.03 1.23 1.42 0.29 0 68 39.0 Call 0.78 1.13 1.77 0.76 0 51 40.0 Call 0.88 1.04 0.90 -0.05 3 379 41.0 Call 0.81 1.01 0.91 0.03 0 128 42.0 Call 0.73 0.89 0.81 -0.01 15 42 43.0 Call 0.68 0.82 0.82 0.07 100 67 44.0 Call 0.62 0.77 1.11 0.41 0 71 45.0 Call 0.57 0.71 0.60 -0.04 2 312 46.0 Call 0.49 0.66 1.14 0.56 0 52 47.0 Call 0.31 0.62 1.03 0.51 0 54 48.0 Call 0.43 0.58 0.60 0.11 0 465 49.0 Call 0.36 0.54 1.34 0.89 0 12 50.0 Call 0.31 0.52 0.43 0.01 2 370 51.0 Call 0.28 0.49 0.59 0.20 0 3 52.0 Call 0.03 0.45 0.56 0.21 0 68 53.0 Call 0.25 0.48 0.54 0.20 0 43 54.0 Call 0.27 0.46 1.03 0.70 0 14 55.0 Call 0.15 0.38 0.47 0.16 0 281 56.0 Call 0.21 0.41 0.29 -0.01 1 80 60.0 Call 0.17 0.31 0.25 0.00 0 459 65.0 Call 0.12 0.60 0.20 0.01 0 2,695 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.02 1.14 1.17 0.09 22 11 16.0 Put 1.27 1.39 1.42 0.09 6 14 17.0 Put 1.54 1.67 0.00 0.00 0 0 18.0 Put 1.83 1.99 2.00 0.07 0 10 19.0 Put 2.22 2.36 0.00 0.00 0 0 20.0 Put 2.64 2.76 2.71 0.01 0 20 21.0 Put 3.10 3.25 0.00 0.00 0 0 22.0 Put 3.55 3.80 4.95 1.25 0 91 23.0 Put 4.10 4.35 4.50 0.28 7 22 24.0 Put 4.65 4.95 5.41 0.67 0 19 25.0 Put 5.25 5.55 6.05 0.78 0 15 26.0 Put 5.85 6.20 6.58 0.59 0 283 27.0 Put 6.55 6.85 7.30 0.57 0 16 28.0 Put 7.25 7.55 7.93 0.47 0 69 29.0 Put 8.00 8.25 8.35 0.15 14 228 30.0 Put 8.65 9.05 11.05 2.05 0 47 31.0 Put 9.50 9.80 9.39 -0.40 0 49 32.0 Put 10.30 10.60 11.65 1.06 0 140 33.0 Put 11.10 12.10 10.09 -1.34 0 90 34.0 Put 11.95 12.95 13.76 1.48 0 95 35.0 Put 12.80 13.80 14.00 0.88 0 34 36.0 Put 13.65 14.65 10.64 -3.34 0 15 37.0 Put 14.55 15.55 12.35 -2.52 0 310 38.0 Put 15.45 16.30 15.47 -0.28 0 27 39.0 Put 16.35 16.90 17.31 0.68 0 31 40.0 Put 17.25 18.25 18.40 0.83 0 28 41.0 Put 18.05 19.85 15.95 -2.55 0 20 42.0 Put 18.95 20.20 0.00 0.00 0 0 43.0 Put 19.90 21.65 21.04 0.67 0 22 44.0 Put 21.00 22.60 17.75 -3.56 0 3 45.0 Put 21.95 23.00 20.20 -2.05 0 6 46.0 Put 22.85 23.95 0.00 0.00 0 0 47.0 Put 22.95 24.90 0.00 0.00 0 0 48.0 Put 24.80 25.85 20.85 -4.25 0 1 49.0 Put 25.75 26.80 0.00 0.00 0 0 50.0 Put 26.70 27.75 18.55 -8.48 0 2 51.0 Put 27.70 28.55 0.00 0.00 0 0 52.0 Put 28.65 29.50 0.00 0.00 0 0 53.0 Put 29.50 30.65 0.00 0.00 0 0 54.0 Put 29.75 31.60 0.00 0.00 0 0 55.0 Put 31.25 32.40 26.90 -5.02 0 2 56.0 Put 32.05 33.55 27.80 -5.10 0 622 60.0 Put 35.65 38.55 29.20 -7.64 0 18 65.0 Put 40.60 43.45 32.20 -9.57 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 228 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.15 14.40 0.00 0.00 0 0 12.0 Call 11.25 13.00 12.00 -0.22 0 7 13.0 Call 10.45 11.85 11.15 -0.20 0 9 14.0 Call 10.00 10.90 10.40 -0.23 0 54 15.0 Call 9.30 10.25 9.50 -0.42 21 24 16.0 Call 8.70 9.55 8.80 -0.42 2 116 17.0 Call 7.75 8.85 8.95 0.39 0 27 18.0 Call 7.45 8.25 8.35 0.40 0 15 19.0 Call 7.25 7.70 0.00 0.00 0 0 20.0 Call 6.35 7.20 7.30 0.46 0 28 21.0 Call 5.75 6.65 6.80 0.40 0 11 22.0 Call 5.35 6.35 5.50 -0.45 0 3 23.0 Call 4.95 5.85 5.95 0.35 0 124 24.0 Call 5.15 5.45 5.10 -0.15 1 40 25.0 Call 4.75 5.05 4.78 -0.12 1 6 26.0 Call 4.40 4.65 3.85 -0.70 0 3 27.0 Call 4.10 4.50 4.20 -0.07 0 6 28.0 Call 3.80 4.15 3.85 -0.13 1 2 29.0 Call 3.55 3.85 3.40 -0.29 30 0 30.0 Call 3.25 3.55 3.25 -0.16 70 20 31.0 Call 3.05 3.30 2.97 -0.20 2 31 32.0 Call 2.91 3.05 2.75 -0.23 1 12 33.0 Call 2.71 2.90 3.05 0.25 0 45 34.0 Call 2.52 2.71 0.00 0.00 0 0 35.0 Call 2.27 2.61 2.33 -0.09 1 1 36.0 Call 2.20 2.45 2.61 0.34 0 1 37.0 Call 2.05 2.25 1.60 -0.54 0 4 38.0 Call 1.91 2.09 2.13 0.13 0 45 39.0 Call 1.71 1.98 0.00 0.00 0 0 40.0 Call 1.66 1.89 1.66 -0.12 2 26 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.59 0.90 0.00 0.00 0 0 12.0 Put 0.78 0.86 0.00 0.00 0 0 13.0 Put 0.86 1.07 0.00 0.00 0 0 14.0 Put 1.21 1.32 1.53 0.26 0 14 15.0 Put 1.50 1.67 1.56 -0.02 2 30 16.0 Put 1.80 1.98 1.82 -0.07 0 1 17.0 Put 2.17 2.31 2.30 0.06 0 1 18.0 Put 2.57 2.73 0.00 0.00 0 0 19.0 Put 3.00 3.20 3.94 0.84 0 1 20.0 Put 3.45 3.65 3.65 0.10 22 9 21.0 Put 4.00 4.25 4.55 0.44 0 18 22.0 Put 4.50 4.80 4.80 0.13 1 5 23.0 Put 5.10 5.45 5.45 0.13 1 2 24.0 Put 5.70 6.05 6.90 0.92 0 16 25.0 Put 6.30 6.65 7.08 0.45 0 110 26.0 Put 6.95 7.30 0.00 0.00 0 0 27.0 Put 7.65 8.05 9.45 1.45 0 32 28.0 Put 8.35 8.75 9.30 0.59 0 96 29.0 Put 9.10 9.45 9.89 0.46 0 41 30.0 Put 9.80 10.20 10.85 0.71 0 123 31.0 Put 10.55 11.00 12.50 1.59 0 203 32.0 Put 11.35 11.75 13.45 1.73 0 35 33.0 Put 12.15 12.55 14.25 1.72 0 37 34.0 Put 12.95 13.35 15.10 1.76 0 33 35.0 Put 13.75 14.15 14.25 0.10 0 95 36.0 Put 14.60 15.00 16.80 1.80 0 24 37.0 Put 15.45 16.60 16.30 0.44 0 42 38.0 Put 16.30 17.50 17.00 0.28 0 2 39.0 Put 17.20 18.40 18.20 0.62 0 19 40.0 Put 18.00 19.20 18.58 0.09 1 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 242 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.25 10.30 10.20 -0.01 3 63 16.0 Call 8.55 9.65 9.40 -0.09 0 7 17.0 Call 8.65 8.95 8.30 -0.57 30 2 18.0 Call 8.05 8.35 7.85 -0.44 2 0 19.0 Call 7.50 7.80 7.25 -0.53 22 3 20.0 Call 6.95 7.30 6.75 -0.52 19 13 21.0 Call 6.45 6.80 6.15 -0.61 16 3 22.0 Call 6.10 6.40 5.94 -0.37 1 33 23.0 Call 5.65 6.00 5.60 -0.26 1 44 24.0 Call 5.25 5.60 5.18 -0.25 0 71 25.0 Call 4.90 5.25 5.32 0.25 0 166 26.0 Call 4.55 4.90 6.45 1.72 0 51 27.0 Call 4.25 4.60 4.15 -0.28 1 72 28.0 Call 3.95 4.30 4.75 0.63 0 12 29.0 Call 3.70 4.00 5.90 2.05 0 49 30.0 Call 3.45 3.80 3.35 -0.27 11 135 31.0 Call 3.25 3.50 3.30 -0.08 5 23 32.0 Call 3.00 3.30 2.90 -0.26 16 27 33.0 Call 2.79 3.20 2.72 -0.24 10 199 34.0 Call 2.60 2.88 2.73 -0.03 36 59 35.0 Call 2.51 2.71 2.45 -0.17 11 71 36.0 Call 2.35 2.60 2.30 -0.17 12 10 37.0 Call 2.20 2.46 2.16 -0.17 1 41 38.0 Call 2.07 2.32 2.06 -0.13 1 35 39.0 Call 1.95 2.19 1.76 -0.28 0 38 40.0 Call 1.72 2.08 2.14 0.24 0 86 41.0 Call 1.35 1.90 1.90 0.14 0 561 42.0 Call 1.39 1.80 3.12 1.49 0 48 43.0 Call 1.35 1.72 1.50 -0.05 0 164 44.0 Call 1.38 1.61 1.77 0.31 0 206 45.0 Call 1.22 1.52 1.31 -0.07 0 133 46.0 Call 1.04 1.45 1.56 0.26 0 4 47.0 Call 1.05 1.40 1.15 -0.06 0 31 48.0 Call 0.93 1.37 2.13 1.00 0 5 49.0 Call 0.70 1.31 7.80 6.76 0 4 50.0 Call 0.78 1.18 1.02 0.03 0 132 51.0 Call 0.78 1.13 1.71 0.77 0 62 52.0 Call 0.70 1.08 0.52 -0.38 0 70 53.0 Call 0.69 1.03 1.02 0.16 0 23 54.0 Call 0.64 0.99 0.00 0.00 0 0 55.0 Call 0.59 0.95 0.86 0.08 1 27 56.0 Call 0.60 0.91 0.75 0.01 0 160 60.0 Call 0.42 0.77 0.79 0.19 0 41 65.0 Call 0.20 0.64 0.55 0.13 257 2,478 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.48 1.88 1.87 0.19 0 1 16.0 Put 1.86 2.08 2.51 0.54 0 52 17.0 Put 2.24 2.46 0.00 0.00 0 0 18.0 Put 2.67 2.85 0.00 0.00 0 0 19.0 Put 3.10 3.55 0.00 0.00 0 0 20.0 Put 3.60 3.95 3.80 0.04 2 5 21.0 Put 4.10 4.35 4.30 0.05 7 5 22.0 Put 4.65 5.00 5.01 0.21 2 102 23.0 Put 5.05 5.60 6.27 0.92 0 28 24.0 Put 5.60 6.20 5.85 -0.06 0 45 25.0 Put 6.50 6.85 6.50 -0.06 0 41 26.0 Put 7.05 7.50 8.65 1.44 0 12 27.0 Put 7.80 8.20 9.15 1.24 0 4 28.0 Put 8.55 8.90 7.05 -1.56 0 178 29.0 Put 9.25 9.65 9.44 0.11 0 12 30.0 Put 10.00 10.40 10.12 0.03 0 170 31.0 Put 10.75 11.15 8.55 -2.30 0 31 32.0 Put 11.50 12.00 10.27 -1.36 0 233 33.0 Put 12.30 13.55 14.00 1.57 0 113 34.0 Put 13.10 14.35 11.81 -1.42 0 20 35.0 Put 13.95 14.65 14.25 0.17 3 66 36.0 Put 14.75 15.45 11.94 -3.00 0 10 37.0 Put 15.55 16.55 15.84 0.05 0 17 38.0 Put 16.40 17.45 14.77 -1.87 0 23 39.0 Put 17.35 18.55 17.72 0.22 0 15 40.0 Put 18.25 18.95 21.35 3.00 0 111 41.0 Put 19.10 20.30 20.30 1.09 0 4 42.0 Put 20.00 21.20 19.20 -0.88 0 221 43.0 Put 20.90 22.10 24.00 3.01 0 20 44.0 Put 21.40 22.50 19.65 -2.26 0 1 45.0 Put 22.70 23.50 22.70 -0.12 0 37 46.0 Put 23.65 24.85 21.40 -2.33 0 23 47.0 Put 24.55 25.50 22.25 -2.40 0 7 48.0 Put 25.45 26.60 23.05 -2.51 0 1 49.0 Put 26.25 27.20 0.00 0.00 0 0 50.0 Put 27.40 28.55 25.10 -2.32 0 1,169 51.0 Put 28.20 30.10 0.00 0.00 0 0 52.0 Put 28.90 31.15 26.60 -2.72 0 2 53.0 Put 29.80 32.10 0.00 0.00 0 0 54.0 Put 30.75 33.05 29.50 -1.74 0 7 55.0 Put 32.10 34.00 29.55 -2.65 0 28 56.0 Put 33.05 34.95 29.35 -3.81 0 1 60.0 Put 36.25 39.00 34.50 -2.50 0 609 65.0 Put 41.00 43.80 38.50 -3.31 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 333 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.30 11.25 10.15 -0.49 0 36 16.0 Call 9.75 10.20 9.55 -0.53 0 3 17.0 Call 9.25 9.55 0.00 0.00 0 0 18.0 Call 8.70 9.10 0.00 0.00 0 0 19.0 Call 8.20 8.60 0.00 0.00 0 0 20.0 Call 7.70 8.10 8.00 0.04 0 28 21.0 Call 7.25 7.65 6.55 -0.94 0 25 22.0 Call 6.80 7.25 6.15 -0.87 0 1 23.0 Call 6.35 6.85 6.53 -0.10 1 11 24.0 Call 6.00 6.40 5.85 -0.39 1 43 25.0 Call 5.65 6.00 5.65 -0.20 3 40 26.0 Call 5.25 5.85 7.59 2.09 0 27 27.0 Call 4.85 5.40 4.46 -0.69 0 29 28.0 Call 4.45 5.15 5.00 0.20 0 30 29.0 Call 3.95 4.80 4.55 0.02 0 10 30.0 Call 4.20 4.60 4.10 -0.22 5 43 31.0 Call 3.65 4.40 4.35 0.25 0 4 32.0 Call 3.25 4.15 3.10 -0.79 0 6 33.0 Call 3.35 3.90 6.20 2.50 0 2 34.0 Call 3.30 3.75 0.00 0.00 0 0 35.0 Call 3.25 3.60 3.61 0.23 0 193 36.0 Call 3.05 3.45 4.90 1.68 0 2 37.0 Call 2.82 3.30 3.20 0.14 0 8 38.0 Call 2.03 3.20 2.25 -0.65 0 111 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.93 2.45 2.45 0.24 0 28 16.0 Put 2.49 2.80 0.00 0.00 0 0 17.0 Put 3.00 3.40 3.42 0.30 40 0 18.0 Put 3.20 3.85 0.00 0.00 0 0 19.0 Put 3.65 4.35 0.00 0.00 0 0 20.0 Put 4.20 4.85 5.29 0.74 0 1 21.0 Put 4.95 5.30 6.00 0.92 0 114 22.0 Put 4.95 5.95 5.81 0.20 1 55 23.0 Put 6.10 6.60 6.23 0.01 40 1 24.0 Put 6.05 7.20 6.85 0.02 0 5 25.0 Put 6.65 7.90 7.05 -0.39 0 3 26.0 Put 7.40 8.55 7.10 -0.98 0 1 27.0 Put 8.20 9.20 8.55 -0.18 0 30 28.0 Put 8.85 9.90 10.00 0.62 0 8 29.0 Put 9.65 10.65 10.50 0.39 0 12 30.0 Put 10.65 11.40 11.13 0.24 0 35 31.0 Put 11.35 12.15 0.00 0.00 0 0 32.0 Put 12.45 12.95 13.05 0.60 0 16 33.0 Put 13.25 14.60 0.00 0.00 0 0 34.0 Put 14.05 14.95 14.69 0.59 0 8 35.0 Put 14.85 15.50 15.10 0.17 0 125 36.0 Put 15.70 16.85 15.70 -0.07 0 140 37.0 Put 16.45 17.45 16.75 0.14 0 146 38.0 Put 16.60 18.45 18.15 0.71 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 354 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.10 15.05 13.55 0.15 0 2 12.0 Call 12.00 12.90 12.50 -0.09 5 2 13.0 Call 11.15 12.20 11.80 -0.01 0 78 14.0 Call 10.55 11.50 0.00 0.00 0 0 15.0 Call 9.95 10.90 10.35 -0.17 0 64 16.0 Call 9.15 10.30 13.00 3.07 0 73 17.0 Call 9.10 9.75 9.75 0.40 0 51 18.0 Call 8.10 9.10 8.25 -0.52 0 145 19.0 Call 8.10 8.65 8.61 0.41 0 63 20.0 Call 7.35 8.20 7.62 -0.14 2 533 21.0 Call 6.70 7.85 7.00 -0.32 130 227 22.0 Call 6.80 7.35 7.10 0.19 106 307 23.0 Call 5.85 7.00 6.65 0.15 12 82 24.0 Call 5.75 6.60 5.76 -0.41 0 150 25.0 Call 5.70 6.15 6.00 0.15 154 641 26.0 Call 4.90 5.95 5.44 -0.08 30 205 27.0 Call 4.60 5.55 5.17 -0.03 30 197 28.0 Call 4.70 5.30 4.99 0.08 5 482 29.0 Call 4.10 5.00 4.75 0.13 0 31 30.0 Call 4.20 4.60 4.50 0.09 85 1,658 31.0 Call 3.90 4.55 4.60 0.39 0 425 32.0 Call 3.55 4.45 4.20 0.20 0 163 33.0 Call 3.55 4.10 3.80 0.00 1 106 34.0 Call 3.00 3.95 4.00 0.41 0 59 35.0 Call 3.30 3.70 3.37 -0.09 4 564 36.0 Call 3.05 3.55 3.25 -0.08 5 169 37.0 Call 3.00 3.40 3.45 0.25 0 85 38.0 Call 2.86 3.30 3.06 -0.01 0 157 39.0 Call 2.72 3.15 2.93 -0.01 0 101 40.0 Call 2.60 3.10 2.78 -0.03 43 1,328 41.0 Call 2.48 2.96 2.11 -0.57 0 170 42.0 Call 2.23 2.75 2.41 -0.14 0 218 43.0 Call 2.01 2.64 2.46 0.02 1 584 44.0 Call 2.20 2.61 2.40 0.06 10 2,296 45.0 Call 2.12 2.45 2.21 -0.04 11 3,467 46.0 Call 1.87 2.34 2.33 0.18 0 55 47.0 Call 1.85 2.27 2.38 0.32 0 49 48.0 Call 1.82 2.18 2.12 0.16 0 503 49.0 Call 1.67 1.99 1.80 -0.07 0 69 50.0 Call 1.58 2.02 1.67 -0.12 27 1,100 51.0 Call 1.49 1.93 1.98 0.26 0 114 52.0 Call 1.45 1.88 1.55 -0.10 0 7 53.0 Call 1.36 1.81 2.45 0.87 0 23 54.0 Call 1.24 1.74 1.60 0.09 0 167 55.0 Call 1.24 1.68 1.53 0.07 0 211 56.0 Call 1.19 1.63 4.75 3.35 0 11 57.0 Call 1.15 1.56 2.10 0.75 0 3 58.0 Call 1.07 1.51 1.35 0.05 10 90 59.0 Call 1.02 1.47 2.03 0.79 0 10 60.0 Call 0.94 1.43 1.25 0.05 7 1,861 61.0 Call 0.75 1.37 3.68 2.51 0 4 62.0 Call 1.05 1.33 1.80 0.66 0 8 63.0 Call 0.82 1.33 1.71 0.60 0 143 64.0 Call 0.82 1.26 1.18 0.11 1 52 65.0 Call 0.91 1.23 1.00 -0.07 17 3,853 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.00 1.42 1.20 -0.01 185 5 12.0 Put 1.24 1.63 1.52 0.09 0 2 13.0 Put 1.54 1.81 1.85 0.17 0 551 14.0 Put 1.85 2.16 2.12 0.12 16 94 15.0 Put 2.23 2.54 2.45 0.02 1 359 16.0 Put 2.71 3.25 3.10 0.23 0 1,045 17.0 Put 3.10 3.55 3.45 0.15 28 11 18.0 Put 3.60 3.95 3.90 0.16 2 49 19.0 Put 3.60 4.45 4.44 0.27 0 214 20.0 Put 4.55 5.00 4.90 0.16 37 1,283 21.0 Put 4.90 5.60 5.65 0.34 0 855 22.0 Put 5.65 6.20 6.11 0.20 2 361 23.0 Put 6.25 6.80 6.60 0.10 38 18 24.0 Put 6.70 7.45 7.00 -0.18 0 81 25.0 Put 7.50 8.05 7.80 -0.05 20 218 26.0 Put 8.10 8.75 8.85 0.32 0 40 27.0 Put 8.80 9.45 9.20 0.00 1 152 28.0 Put 9.70 10.15 10.15 0.24 2 174 29.0 Put 10.40 10.90 12.11 1.49 0 40 30.0 Put 11.05 11.70 11.90 0.49 0 513 31.0 Put 11.90 12.40 10.84 -1.37 0 97 32.0 Put 12.70 13.15 13.39 0.39 0 120 33.0 Put 13.50 14.55 15.40 1.61 0 19 34.0 Put 14.30 15.25 15.13 0.54 0 31 35.0 Put 15.15 15.80 15.60 0.15 0 185 36.0 Put 15.95 16.40 13.60 -2.71 0 31 37.0 Put 16.80 17.90 15.43 -1.75 0 18 38.0 Put 17.50 18.45 15.93 -2.12 0 841 39.0 Put 18.45 19.60 19.00 0.09 7 12 40.0 Put 19.25 20.45 19.70 -0.08 13 306 41.0 Put 20.20 21.10 20.45 -0.19 0 25 42.0 Put 21.10 21.80 21.26 -0.25 0 100 43.0 Put 21.95 22.60 22.75 0.36 0 9 44.0 Put 22.65 23.75 22.10 -1.19 0 155 45.0 Put 23.75 24.85 24.30 0.11 3 235 46.0 Put 24.60 25.80 22.97 -2.12 0 3 47.0 Put 25.50 26.40 23.74 -2.25 0 3 48.0 Put 26.40 27.35 27.05 0.16 6 19 49.0 Put 27.35 28.40 25.10 -2.69 0 12 50.0 Put 28.25 28.95 28.45 -0.26 0 74 51.0 Put 29.15 29.80 29.20 -0.44 0 2 52.0 Put 30.05 31.05 27.80 -2.76 0 36 53.0 Put 30.10 31.70 0.00 0.00 0 0 54.0 Put 31.60 32.65 32.20 -0.21 0 200 55.0 Put 32.85 33.90 0.00 0.00 0 0 56.0 Put 32.50 34.65 27.30 -6.99 0 1 57.0 Put 34.70 35.35 32.40 -2.83 0 10 58.0 Put 35.65 36.35 0.00 0.00 0 0 59.0 Put 35.30 37.35 34.20 -2.92 0 5 60.0 Put 36.25 38.35 38.05 -0.02 0 1,725 61.0 Put 37.20 39.25 36.95 -2.08 0 492 62.0 Put 39.35 41.75 38.05 -1.95 0 288 63.0 Put 39.85 42.55 41.00 0.04 1 7 64.0 Put 40.05 43.95 39.90 -2.02 0 12 65.0 Put 42.15 43.55 42.13 -0.78 4 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 718 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.80 14.50 14.09 -0.34 2 50 12.0 Call 11.70 13.95 13.40 -0.44 0 1 13.0 Call 11.15 13.35 0.00 0.00 0 0 14.0 Call 10.50 12.85 0.00 0.00 0 0 15.0 Call 11.70 12.25 11.96 -0.29 5 183 16.0 Call 10.25 11.80 10.85 -0.93 0 138 17.0 Call 9.85 11.35 11.10 -0.21 0 9 18.0 Call 9.55 11.00 10.00 -0.89 1 7 19.0 Call 9.05 10.55 8.73 -1.77 0 13 20.0 Call 9.50 10.25 9.80 -0.30 3 809 21.0 Call 8.35 9.80 8.55 -1.16 0 245 22.0 Call 8.65 9.85 8.85 -0.47 0 31 23.0 Call 8.55 9.40 8.55 -0.38 2 44 24.0 Call 7.95 8.80 8.09 -0.46 1 14 25.0 Call 8.05 8.65 8.33 0.17 14 1,209 26.0 Call 6.40 8.55 8.51 0.74 0 70 27.0 Call 6.15 8.15 8.06 0.68 0 83 28.0 Call 6.65 7.50 7.32 0.13 1 150 29.0 Call 6.00 7.65 6.70 -0.30 0 316 30.0 Call 6.70 7.00 6.87 0.05 6 1,095 31.0 Call 6.25 7.20 6.25 -0.39 16 308 32.0 Call 5.10 7.05 6.54 0.08 0 123 33.0 Call 5.85 7.00 6.15 -0.13 1 90 34.0 Call 4.85 6.80 7.10 1.00 0 56 35.0 Call 5.70 6.25 5.80 -0.12 3 381 36.0 Call 4.55 6.45 5.90 0.16 0 49 37.0 Call 4.35 6.25 5.43 -0.14 0 62 38.0 Call 4.20 6.10 5.09 -0.33 0 125 39.0 Call 4.05 5.90 4.67 -0.60 0 65 40.0 Call 4.95 5.75 5.19 0.07 6 1,160 41.0 Call 3.80 5.60 4.65 -0.32 0 46 42.0 Call 4.55 5.45 5.10 0.27 0 286 43.0 Call 3.60 5.35 4.57 -0.11 67 497 44.0 Call 3.95 5.20 4.70 0.17 0 61 45.0 Call 3.85 5.10 4.35 -0.03 10 691 46.0 Call 2.97 5.05 4.75 0.52 0 52 47.0 Call 2.84 4.95 3.69 -0.39 0 23 48.0 Call 3.00 4.75 3.50 -0.43 4 24 49.0 Call 2.76 4.65 3.55 -0.23 0 16 50.0 Call 3.00 4.55 3.95 0.22 1 321 51.0 Call 2.76 4.50 3.50 -0.17 0 37 52.0 Call 2.75 4.35 3.08 -0.54 0 21 53.0 Call 2.67 4.25 4.10 0.52 0 9 54.0 Call 2.73 4.20 3.08 -0.46 0 16 55.0 Call 2.94 4.10 3.60 0.11 0 127 56.0 Call 2.75 4.05 4.85 1.40 0 56 57.0 Call 2.76 4.05 8.00 4.60 0 4 58.0 Call 2.93 3.90 4.10 0.74 0 29 59.0 Call 2.77 3.90 3.45 0.14 0 13 60.0 Call 2.99 3.85 3.17 -0.10 0 712 61.0 Call 2.58 3.70 5.59 2.37 0 9 62.0 Call 2.78 3.60 3.63 0.45 0 115 63.0 Call 2.87 3.60 3.43 0.30 0 311 64.0 Call 2.53 3.50 3.75 0.66 0 48 65.0 Call 2.53 3.30 3.15 0.11 45 4,572 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.97 2.68 0.00 0.00 0 0 12.0 Put 2.10 3.15 0.00 0.00 0 0 13.0 Put 3.00 3.65 0.00 0.00 0 0 14.0 Put 3.05 4.15 0.00 0.00 0 0 15.0 Put 4.10 4.45 4.25 0.07 1 59 16.0 Put 4.20 5.25 4.50 -0.21 4 143 17.0 Put 4.65 5.80 5.20 -0.03 0 17 18.0 Put 5.05 6.35 6.80 0.99 0 12 19.0 Put 5.65 6.95 5.85 -0.57 0 2 20.0 Put 6.55 7.80 7.30 0.28 20 156 21.0 Put 6.95 8.20 8.66 1.04 0 121 22.0 Put 7.50 8.85 8.95 0.73 0 17 23.0 Put 8.15 9.50 9.30 0.47 0 17 24.0 Put 8.85 10.20 10.00 0.57 0 10 25.0 Put 9.05 10.85 10.90 0.87 0 1,554 26.0 Put 9.75 11.55 10.10 -0.53 0 23 27.0 Put 10.40 12.30 11.00 -0.24 0 6 28.0 Put 11.05 13.00 11.60 -0.43 0 4 29.0 Put 11.80 13.75 13.90 1.06 0 30 30.0 Put 12.50 14.90 14.35 0.70 0 141 31.0 Put 14.10 15.70 14.95 0.50 3 1 32.0 Put 14.00 16.50 16.70 1.44 0 10 33.0 Put 14.75 18.10 0.00 0.00 0 0 34.0 Put 15.55 18.95 15.90 -0.98 0 5 35.0 Put 17.35 19.75 17.37 -0.32 1 66 36.0 Put 18.20 19.50 18.84 0.34 1 20 37.0 Put 18.00 21.15 19.82 0.50 0 3 38.0 Put 18.85 22.25 21.45 1.29 0 15 39.0 Put 19.75 22.30 21.63 0.63 0 24 40.0 Put 20.55 23.40 22.09 0.25 0 904 41.0 Put 22.10 24.75 23.09 0.41 1 22 42.0 Put 22.25 25.60 25.05 1.53 0 240 43.0 Put 23.10 26.45 21.00 -3.36 0 19 44.0 Put 24.05 27.35 24.79 -0.41 0 40 45.0 Put 24.95 28.20 25.30 -0.74 0 11 46.0 Put 25.80 29.05 28.47 1.59 0 2 47.0 Put 26.65 29.45 26.00 -1.72 0 9 48.0 Put 27.55 30.85 0.00 0.00 0 0 49.0 Put 28.45 31.70 0.00 0.00 0 0 50.0 Put 29.35 32.70 31.32 0.98 0 38 51.0 Put 30.30 33.45 0.00 0.00 0 0 52.0 Put 31.15 34.35 0.00 0.00 0 0 53.0 Put 32.15 35.20 0.00 0.00 0 0 54.0 Put 33.05 36.15 0.00 0.00 0 0 55.0 Put 33.95 37.10 33.65 -1.40 0 5 56.0 Put 34.80 37.95 37.49 1.49 0 4 57.0 Put 35.80 38.25 0.00 0.00 0 0 58.0 Put 36.75 39.35 36.59 -1.30 0 8 59.0 Put 37.65 40.65 0.00 0.00 0 0 60.0 Put 38.50 41.80 38.00 -1.79 0 385 61.0 Put 39.45 42.50 0.00 0.00 0 0 62.0 Put 40.40 44.00 40.25 -1.43 0 9 63.0 Put 41.25 44.90 41.10 -1.53 0 4 64.0 Put 42.15 45.50 0.00 0.00 0 0 65.0 Put 43.10 46.20 45.00 0.48 0 220 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 01, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 24.06 24.20 24.16 0.00 0.00 800X800 0.00 0.00 54,633 Tue Feb 1 2022 6:59:48 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 4 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.10 13.45 12.14 -1.03 0 12 12.0 Call 12.10 12.40 11.14 -1.03 0 3 13.0 Call 10.90 11.30 10.05 -1.12 0 1 14.0 Call 10.10 10.30 0.00 0.00 0 0 15.0 Call 9.10 9.30 8.06 -1.12 0 0 15.5 Call 8.60 8.80 0.00 0.00 0 0 16.0 Call 8.10 8.35 0.00 0.00 0 0 16.5 Call 7.60 7.80 0.00 0.00 0 0 17.0 Call 7.05 7.45 6.61 -0.58 0 1 17.5 Call 6.60 6.85 0.00 0.00 0 0 18.0 Call 6.00 6.30 0.00 0.00 0 0 18.5 Call 4.95 6.20 0.00 0.00 0 0 19.0 Call 5.00 5.40 4.80 -0.39 0 17 19.5 Call 4.50 4.95 4.00 -0.70 0 2 20.0 Call 4.15 4.35 4.23 0.02 0 564 20.5 Call 3.65 3.90 3.15 -0.58 0 2 21.0 Call 3.20 3.30 2.88 -0.36 0 226 21.5 Call 2.74 2.87 2.80 0.03 0 32 22.0 Call 2.28 2.40 2.36 0.04 0 1,286 22.5 Call 1.83 1.92 1.88 0.01 0 86 23.0 Call 1.44 1.56 1.46 0.00 0 898 23.5 Call 1.07 1.13 1.07 0.00 0 473 24.0 Call 0.75 0.81 0.83 0.05 0 4,240 24.5 Call 0.49 0.55 0.46 -0.06 0 1,972 25.0 Call 0.33 0.39 0.35 -0.01 0 3,947 25.5 Call 0.21 0.23 0.21 -0.01 0 1,086 26.0 Call 0.12 0.14 0.13 0.00 0 1,175 26.5 Call 0.08 0.09 0.08 0.00 0 505 27.0 Call 0.05 0.07 0.06 0.00 0 2,387 27.5 Call 0.03 0.05 0.05 0.01 0 503 28.0 Call 0.02 0.03 0.02 -0.01 0 941 28.5 Call 0.02 0.03 0.02 0.00 0 192 29.0 Call 0.01 0.03 0.02 0.00 0 346 29.5 Call 0.00 0.03 0.03 0.01 0 334 30.0 Call 0.00 0.03 0.03 0.01 0 385 30.5 Call 0.00 0.03 0.02 0.00 0 62 31.0 Call 0.00 0.02 0.01 -0.01 0 241 31.5 Call 0.00 0.02 0.01 -0.01 0 99 32.0 Call 0.00 0.02 0.03 0.02 0 131 32.5 Call 0.00 0.02 0.02 0.01 0 387 33.0 Call 0.00 0.02 0.01 0.00 0 184 33.5 Call 0.01 0.03 0.03 0.02 0 29 34.0 Call 0.00 0.03 0.02 0.01 0 61 34.5 Call 0.01 0.05 0.02 0.01 0 34 35.0 Call 0.00 0.01 0.02 0.01 0 129 35.5 Call 0.00 0.03 0.18 0.17 0 4 36.0 Call 0.00 0.03 0.06 0.05 0 97 36.5 Call 0.00 0.03 0.04 0.04 0 43 37.0 Call 0.00 0.01 0.02 0.02 0 17 38.0 Call 0.00 0.03 0.05 0.05 0 45 39.0 Call 0.00 0.03 0.02 0.02 0 26 40.0 Call 0.00 0.03 0.02 0.02 0 59 41.0 Call 0.00 0.01 0.03 0.03 0 78 42.0 Call 0.00 0.02 0.01 0.01 0 111 43.0 Call 0.00 0.03 0.04 0.04 0 4 45.0 Call 0.00 0.02 0.02 0.02 0 44 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.01 0.01 0 1 12.0 Put 0.00 0.03 0.00 0.00 0 0 13.0 Put 0.00 0.03 0.00 0.00 0 0 14.0 Put 0.00 0.03 0.03 0.02 0 2 15.0 Put 0.00 0.03 0.01 0.00 0 26 15.5 Put 0.00 0.03 0.03 0.02 0 8 16.0 Put 0.00 0.03 0.02 0.01 0 25 16.5 Put 0.00 0.03 0.01 0.00 0 81 17.0 Put 0.00 0.02 0.01 0.00 0 377 17.5 Put 0.01 0.02 0.01 -0.01 0 292 18.0 Put 0.01 0.03 0.02 0.00 0 2,791 18.5 Put 0.01 0.03 0.03 0.01 0 1,120 19.0 Put 0.01 0.03 0.02 0.00 0 915 19.5 Put 0.02 0.03 0.04 0.01 0 857 20.0 Put 0.04 0.05 0.05 0.01 0 4,977 20.5 Put 0.05 0.06 0.05 -0.01 0 483 21.0 Put 0.06 0.08 0.08 0.01 0 3,566 21.5 Put 0.09 0.11 0.10 0.00 0 1,819 22.0 Put 0.14 0.15 0.15 0.00 0 3,231 22.5 Put 0.19 0.21 0.20 0.00 0 778 23.0 Put 0.28 0.30 0.30 0.01 0 1,772 23.5 Put 0.37 0.43 0.40 0.00 0 1,388 24.0 Put 0.60 0.62 0.60 -0.01 0 1,668 24.5 Put 0.82 0.88 0.82 -0.03 0 127 25.0 Put 1.13 1.19 1.22 0.03 0 453 25.5 Put 1.49 1.57 1.51 -0.04 0 32 26.0 Put 1.90 2.03 2.00 0.04 0 295 26.5 Put 2.29 2.43 2.39 -0.03 0 252 27.0 Put 2.79 2.91 2.91 0.02 0 1,076 27.5 Put 3.30 3.40 4.70 1.33 0 113 28.0 Put 3.75 3.90 3.82 -0.04 0 177 28.5 Put 4.25 4.40 5.51 1.15 0 145 29.0 Put 4.65 4.95 4.87 0.01 0 84 29.5 Put 5.10 5.55 6.18 0.83 0 71 30.0 Put 5.75 5.90 5.80 -0.05 0 102 30.5 Put 6.10 6.40 6.25 -0.10 0 22 31.0 Put 6.70 7.00 6.80 -0.05 0 27 31.5 Put 7.20 7.40 7.27 -0.08 0 9 32.0 Put 7.75 8.05 7.81 -0.04 0 46 32.5 Put 7.90 8.60 9.30 0.95 0 7 33.0 Put 8.65 8.90 8.82 -0.03 0 50 33.5 Put 9.15 9.40 9.71 0.36 0 4 34.0 Put 9.70 10.05 11.45 1.61 0 18 34.5 Put 10.05 10.60 11.07 0.73 0 4 35.0 Put 10.60 11.05 10.85 0.01 0 26 35.5 Put 11.05 11.50 14.40 3.06 0 3 36.0 Put 11.60 12.05 12.70 0.86 0 52 36.5 Put 11.95 12.65 12.69 0.35 0 3 37.0 Put 12.70 13.00 12.95 0.11 0 1 38.0 Put 13.65 14.05 14.78 0.94 0 9 39.0 Put 14.65 14.90 15.56 0.72 0 14 40.0 Put 15.75 16.20 16.35 0.51 0 29 41.0 Put 16.70 16.95 0.00 0.00 0 0 42.0 Put 17.60 17.90 15.52 -2.32 0 3 43.0 Put 18.55 18.90 16.10 -2.74 0 1 45.0 Put 20.35 21.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.10 13.35 0.00 0.00 0 0 12.0 Call 12.10 12.50 11.40 -0.79 0 16 13.0 Call 11.10 11.35 0.00 0.00 0 0 14.0 Call 10.05 10.35 0.00 0.00 0 0 15.0 Call 9.05 9.35 8.28 -0.91 0 1 15.5 Call 8.55 8.95 0.00 0.00 0 0 16.0 Call 8.10 8.35 0.00 0.00 0 0 16.5 Call 7.55 7.85 0.00 0.00 0 0 17.0 Call 7.00 7.40 6.14 -1.07 0 48 17.5 Call 6.50 6.90 0.00 0.00 0 0 18.0 Call 6.10 6.40 0.00 0.00 0 0 18.5 Call 5.65 5.85 0.00 0.00 0 0 19.0 Call 5.15 5.40 4.65 -0.61 0 17 19.5 Call 4.70 4.90 4.00 -0.78 0 1 20.0 Call 4.20 4.50 4.20 -0.11 0 31 20.5 Call 3.80 3.90 2.65 -1.20 0 2 21.0 Call 3.35 3.50 3.10 -0.30 0 26 21.5 Call 2.94 3.05 2.93 -0.03 0 26 22.0 Call 2.53 2.65 2.62 0.06 0 199 22.5 Call 2.10 2.21 2.21 0.04 0 33 23.0 Call 1.79 1.85 1.81 0.00 0 423 23.5 Call 1.47 1.52 1.49 0.01 0 183 24.0 Call 1.16 1.23 1.21 0.00 0 369 24.5 Call 0.91 0.98 0.96 0.01 0 741 25.0 Call 0.72 0.77 0.76 0.01 0 1,601 25.5 Call 0.55 0.60 0.54 -0.04 0 144 26.0 Call 0.41 0.46 0.45 0.01 0 704 26.5 Call 0.31 0.35 0.36 0.03 0 36 27.0 Call 0.24 0.26 0.25 0.00 0 260 27.5 Call 0.17 0.20 0.19 0.00 0 163 28.0 Call 0.13 0.15 0.14 0.00 0 88 28.5 Call 0.10 0.12 0.11 0.00 0 46 29.0 Call 0.07 0.09 0.08 0.00 0 131 29.5 Call 0.06 0.07 0.07 0.00 0 121 30.0 Call 0.04 0.06 0.06 0.01 0 186 30.5 Call 0.03 0.05 0.03 -0.01 0 75 31.0 Call 0.03 0.04 0.03 0.00 0 72 31.5 Call 0.02 0.04 0.04 0.01 0 7 32.0 Call 0.02 0.03 0.03 0.00 0 185 32.5 Call 0.01 0.03 0.03 0.01 0 32 33.0 Call 0.01 0.03 0.03 0.01 0 42 33.5 Call 0.00 0.02 0.02 0.00 0 15 34.0 Call 0.00 0.03 0.02 0.01 0 1,067 34.5 Call 0.00 0.03 0.07 0.06 0 41 35.0 Call 0.00 0.02 0.03 0.02 0 596 35.5 Call 0.00 0.03 0.28 0.27 0 9 36.0 Call 0.00 0.03 0.04 0.04 0 30 37.0 Call 0.00 0.03 0.03 0.03 0 86 38.0 Call 0.00 0.03 0.04 0.04 0 4 39.0 Call 0.00 0.03 0.06 0.06 0 20 40.0 Call 0.00 0.03 0.02 0.02 0 44 41.0 Call 0.00 0.03 0.03 0.03 0 6 42.0 Call 0.00 0.03 0.04 0.04 0 21 43.0 Call 0.00 0.03 0.10 0.10 0 32 45.0 Call 0.00 0.03 0.04 0.04 0 96 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.00 0 73 12.0 Put 0.01 0.03 0.02 0.00 0 353 13.0 Put 0.00 0.03 0.03 0.01 0 50 14.0 Put 0.00 0.03 0.02 0.00 0 10 15.0 Put 0.02 0.03 0.05 0.03 0 20 15.5 Put 0.00 0.03 0.00 0.00 0 0 16.0 Put 0.02 0.03 0.02 0.00 0 25 16.5 Put 0.02 0.03 0.12 0.09 0 51 17.0 Put 0.03 0.04 0.05 0.01 0 73 17.5 Put 0.04 0.05 0.06 0.01 0 63 18.0 Put 0.05 0.06 0.09 0.04 0 216 18.5 Put 0.06 0.08 0.18 0.11 0 280 19.0 Put 0.08 0.10 0.08 -0.01 0 276 19.5 Put 0.10 0.12 0.11 0.00 0 33 20.0 Put 0.13 0.15 0.14 0.00 0 6,613 20.5 Put 0.17 0.19 0.19 0.01 0 16 21.0 Put 0.21 0.25 0.24 0.01 0 454 21.5 Put 0.27 0.31 0.31 0.02 0 522 22.0 Put 0.37 0.40 0.38 0.00 0 1,012 22.5 Put 0.47 0.52 0.52 0.03 0 321 23.0 Put 0.61 0.66 0.66 0.03 0 1,213 23.5 Put 0.78 0.84 0.80 -0.01 0 311 24.0 Put 1.01 1.06 1.01 -0.03 0 929 24.5 Put 1.23 1.30 1.29 0.01 0 24 25.0 Put 1.54 1.61 1.51 -0.07 0 345 25.5 Put 1.87 1.94 1.84 -0.07 0 244 26.0 Put 2.23 2.34 2.25 -0.02 0 95 26.5 Put 2.62 2.70 2.58 -0.08 0 115 27.0 Put 2.99 3.15 3.95 0.87 0 70 27.5 Put 3.45 3.55 4.05 0.53 0 76 28.0 Put 3.90 4.05 3.90 -0.07 0 96 28.5 Put 4.30 4.60 4.44 0.00 0 9 29.0 Put 4.75 5.00 5.91 1.00 0 90 29.5 Put 5.30 5.60 5.43 0.03 0 3 30.0 Put 5.70 6.05 5.90 0.02 0 147 30.5 Put 6.20 6.50 4.98 -1.39 0 7 31.0 Put 6.65 7.00 6.95 0.08 0 19 31.5 Put 7.20 7.50 5.50 -1.86 0 4 32.0 Put 7.65 8.05 5.99 -1.87 0 3 32.5 Put 8.20 8.50 5.56 -2.79 0 18 33.0 Put 8.60 9.00 11.47 2.62 0 39 33.5 Put 9.15 9.55 12.49 3.14 0 4 34.0 Put 9.70 9.95 10.66 0.81 0 36 34.5 Put 10.20 10.45 8.81 -1.54 0 0 35.0 Put 10.65 10.95 10.88 0.04 0 15 35.5 Put 11.20 11.60 11.67 0.33 0 0 36.0 Put 11.70 12.00 8.47 -3.37 0 1 37.0 Put 12.70 13.00 13.77 0.93 0 40 38.0 Put 13.55 14.00 0.00 0.00 0 0 39.0 Put 14.50 15.05 14.77 -0.07 0 2 40.0 Put 15.65 16.05 0.00 0.00 0 0 41.0 Put 16.65 17.00 12.43 -4.41 0 1 42.0 Put 17.60 18.05 0.00 0.00 0 0 43.0 Put 18.65 18.95 0.00 0.00 0 0 45.0 Put 20.55 21.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 17 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.10 13.30 0.00 0.00 0 0 12.0 Call 12.10 12.30 0.00 0.00 0 0 13.0 Call 11.00 11.30 8.10 -3.10 0 201 14.0 Call 10.10 10.30 0.00 0.00 0 0 15.0 Call 9.10 9.30 8.29 -0.92 0 23 15.5 Call 8.50 8.80 0.00 0.00 0 0 16.0 Call 8.05 8.35 10.35 2.12 0 1 16.5 Call 7.65 7.90 0.00 0.00 0 0 17.0 Call 7.15 7.35 6.22 -1.03 0 36 17.5 Call 6.60 6.85 0.00 0.00 0 0 18.0 Call 6.20 6.40 5.50 -0.79 0 121 18.5 Call 5.70 5.90 5.00 -0.81 0 5 19.0 Call 5.15 5.45 4.70 -0.65 0 94 19.5 Call 4.85 4.95 4.60 -0.29 0 1 20.0 Call 4.40 4.50 4.50 0.06 0 210 20.5 Call 3.95 4.05 4.05 0.04 0 2 21.0 Call 3.50 3.65 3.60 0.02 0 351 21.5 Call 3.10 3.25 2.64 -0.53 0 14 22.0 Call 2.76 2.82 2.83 0.04 0 510 22.5 Call 2.40 2.50 2.44 0.01 0 43 23.0 Call 2.06 2.16 2.01 -0.08 0 1,238 23.5 Call 1.73 1.81 1.63 -0.15 0 250 24.0 Call 1.46 1.53 1.51 0.00 0 1,369 24.5 Call 1.23 1.29 1.27 0.01 0 592 25.0 Call 1.01 1.05 1.01 -0.02 0 5,352 25.5 Call 0.83 0.86 0.83 -0.01 0 875 26.0 Call 0.68 0.71 0.68 -0.01 0 1,708 26.5 Call 0.55 0.60 0.56 -0.01 0 418 27.0 Call 0.44 0.49 0.47 0.00 0 2,161 27.5 Call 0.36 0.39 0.37 -0.01 0 149 28.0 Call 0.30 0.33 0.30 -0.01 0 2,180 28.5 Call 0.24 0.26 0.25 0.00 0 221 29.0 Call 0.20 0.21 0.20 0.00 0 13,126 29.5 Call 0.16 0.18 0.17 0.00 0 86 30.0 Call 0.13 0.15 0.15 0.01 0 1,869 30.5 Call 0.11 0.12 0.12 0.00 0 81 31.0 Call 0.09 0.11 0.10 0.00 0 439 32.0 Call 0.07 0.08 0.08 0.00 0 1,310 33.0 Call 0.05 0.06 0.06 0.00 0 1,002 34.0 Call 0.04 0.05 0.05 0.00 0 691 35.0 Call 0.03 0.04 0.04 0.00 0 857 36.0 Call 0.03 0.04 0.04 0.01 0 358 37.0 Call 0.02 0.03 0.03 0.00 0 287 38.0 Call 0.01 0.03 0.03 0.01 0 425 39.0 Call 0.01 0.03 0.02 0.00 0 215 40.0 Call 0.01 0.03 0.02 0.00 0 1,310 41.0 Call 0.01 0.03 0.01 0.00 0 218 42.0 Call 0.00 0.03 0.01 0.00 0 286 43.0 Call 0.00 0.03 0.02 0.01 0 77 44.0 Call 0.00 0.03 0.06 0.05 0 77 45.0 Call 0.00 0.03 0.02 0.02 0 59 46.0 Call 0.00 0.03 0.04 0.04 0 104 47.0 Call 0.00 0.03 0.05 0.05 0 274 48.0 Call 0.00 0.03 0.02 0.02 0 254 49.0 Call 0.00 0.03 0.02 0.02 0 187 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.01 0.02 0.02 0.00 0 239 12.0 Put 0.01 0.03 0.04 0.02 0 34 13.0 Put 0.02 0.03 0.02 -0.01 0 5,127 14.0 Put 0.03 0.04 0.03 -0.01 0 1,098 15.0 Put 0.04 0.05 0.05 0.01 0 4,924 15.5 Put 0.04 0.05 0.09 0.04 0 144 16.0 Put 0.05 0.06 0.08 0.03 0 366 16.5 Put 0.06 0.07 0.08 0.01 0 19 17.0 Put 0.07 0.09 0.08 0.00 0 2,584 17.5 Put 0.09 0.10 0.17 0.08 0 45 18.0 Put 0.11 0.12 0.11 0.00 0 911 18.5 Put 0.13 0.14 0.17 0.04 0 38 19.0 Put 0.16 0.19 0.16 -0.01 0 11,500 19.5 Put 0.21 0.23 0.22 0.00 0 205 20.0 Put 0.26 0.28 0.27 0.00 0 3,274 20.5 Put 0.32 0.35 0.46 0.13 0 55 21.0 Put 0.39 0.43 0.41 0.00 0 10,528 21.5 Put 0.48 0.52 0.51 0.01 0 305 22.0 Put 0.61 0.63 0.61 -0.01 0 4,134 22.5 Put 0.73 0.78 0.76 0.00 0 468 23.0 Put 0.90 0.93 0.92 0.00 0 1,769 23.5 Put 1.08 1.13 1.10 0.00 0 116 24.0 Put 1.31 1.36 1.33 0.00 0 1,121 24.5 Put 1.55 1.61 1.66 0.07 0 69 25.0 Put 1.85 1.90 1.87 0.01 0 899 25.5 Put 2.16 2.23 2.16 -0.02 0 54 26.0 Put 2.50 2.58 2.55 0.02 0 1,827 26.5 Put 2.88 2.98 2.85 -0.06 0 44 27.0 Put 3.25 3.35 3.29 -0.01 0 800 27.5 Put 3.65 3.75 3.75 0.04 0 13 28.0 Put 4.10 4.20 4.12 -0.02 0 497 28.5 Put 4.55 4.65 4.65 0.07 0 14 29.0 Put 5.00 5.10 5.04 0.00 0 465 29.5 Put 5.45 5.55 8.11 2.61 0 2 30.0 Put 5.85 6.10 5.97 0.00 0 312 30.5 Put 6.35 6.55 0.00 0.00 0 0 31.0 Put 6.80 7.05 7.97 1.04 0 836 32.0 Put 7.80 8.00 8.04 0.13 0 137 33.0 Put 8.65 9.15 8.99 0.10 0 87 34.0 Put 9.75 10.00 10.77 0.89 0 68 35.0 Put 10.75 10.95 10.90 0.03 0 162 36.0 Put 11.75 12.10 11.85 -0.02 0 104 37.0 Put 12.70 12.95 13.72 0.86 0 145 38.0 Put 13.65 14.05 14.70 0.84 0 63 39.0 Put 14.75 14.95 15.68 0.83 0 34 40.0 Put 15.70 16.00 16.73 0.88 0 139 41.0 Put 16.70 16.95 17.05 0.20 0 19 42.0 Put 17.75 17.95 18.53 0.68 0 11 43.0 Put 18.65 18.95 21.50 2.66 0 23 44.0 Put 19.75 19.95 19.84 0.00 0 3 45.0 Put 20.65 20.95 18.77 -2.07 0 25 46.0 Put 21.65 22.00 22.80 0.96 0 10 47.0 Put 22.60 22.95 23.95 1.11 0 1 48.0 Put 23.75 23.95 0.00 0.00 0 0 49.0 Put 24.70 24.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.05 13.45 0.00 0.00 0 0 12.0 Call 12.05 12.45 0.00 0.00 0 0 13.0 Call 10.95 11.45 10.60 -0.60 0 1 14.0 Call 10.10 10.45 0.00 0.00 0 0 15.0 Call 9.10 9.60 0.00 0.00 0 0 15.5 Call 8.60 8.95 0.00 0.00 0 0 16.0 Call 8.05 8.45 0.00 0.00 0 0 16.5 Call 7.65 8.05 0.00 0.00 0 0 17.0 Call 7.10 7.50 0.00 0.00 0 0 17.5 Call 6.70 6.95 6.50 -0.32 0 4 18.0 Call 6.20 6.60 0.00 0.00 0 0 18.5 Call 5.70 6.05 0.00 0.00 0 0 19.0 Call 5.40 5.50 0.00 0.00 0 0 19.5 Call 4.95 5.05 0.00 0.00 0 0 20.0 Call 4.50 4.65 4.25 -0.30 0 14 20.5 Call 4.10 4.20 0.00 0.00 0 0 21.0 Call 3.70 3.80 3.75 0.03 0 6 21.5 Call 3.30 3.45 0.00 0.00 0 0 22.0 Call 2.84 3.05 2.94 -0.02 0 68 22.5 Call 2.57 2.67 2.66 0.05 0 1 23.0 Call 2.27 2.39 2.37 0.09 0 278 23.5 Call 1.98 2.05 1.74 -0.24 0 29 24.0 Call 1.71 1.77 1.74 0.00 0 568 24.5 Call 1.47 1.53 1.48 -0.02 0 384 25.0 Call 1.25 1.31 1.27 -0.01 0 332 25.5 Call 1.06 1.14 1.11 0.01 0 659 26.0 Call 0.90 0.94 0.92 0.00 0 730 26.5 Call 0.76 0.79 0.79 0.01 0 540 27.0 Call 0.64 0.67 0.68 0.03 0 518 27.5 Call 0.54 0.57 0.52 -0.04 0 371 28.0 Call 0.45 0.50 0.45 -0.02 0 240 28.5 Call 0.38 0.40 0.73 0.34 0 173 29.0 Call 0.32 0.36 0.32 -0.02 0 462 29.5 Call 0.26 0.30 0.30 0.02 0 37 30.0 Call 0.22 0.26 0.25 0.01 0 344 30.5 Call 0.19 0.22 0.19 -0.01 0 13 31.0 Call 0.16 0.19 0.18 0.00 0 146 31.5 Call 0.14 0.16 0.15 0.00 0 22 32.0 Call 0.12 0.14 0.12 -0.01 0 178 32.5 Call 0.10 0.12 0.12 0.01 0 306 33.0 Call 0.08 0.11 0.10 0.00 0 80 33.5 Call 0.07 0.09 0.10 0.02 0 19 34.0 Call 0.06 0.08 0.09 0.02 0 22 35.0 Call 0.04 0.06 0.07 0.02 0 185 36.0 Call 0.03 0.05 0.15 0.11 0 5 37.0 Call 0.02 0.04 0.13 0.10 0 40 40.0 Call 0.00 0.07 0.04 0.03 0 50 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.04 0.03 0.00 0 21 12.0 Put 0.03 0.04 0.00 0.00 0 0 13.0 Put 0.04 0.05 0.00 0.00 0 0 14.0 Put 0.05 0.06 0.06 0.00 0 7 15.0 Put 0.07 0.09 0.00 0.00 0 0 15.5 Put 0.08 0.10 0.00 0.00 0 0 16.0 Put 0.09 0.12 0.13 0.03 0 3 16.5 Put 0.11 0.13 0.15 0.03 0 41 17.0 Put 0.13 0.16 0.33 0.19 0 142 17.5 Put 0.15 0.18 0.17 0.00 0 1 18.0 Put 0.19 0.21 0.19 -0.01 0 6 18.5 Put 0.22 0.25 0.42 0.19 0 2 19.0 Put 0.26 0.30 0.38 0.10 0 7 19.5 Put 0.31 0.37 0.38 0.04 0 76 20.0 Put 0.38 0.43 0.40 0.00 0 1,996 20.5 Put 0.45 0.51 0.48 0.00 0 105 21.0 Put 0.55 0.60 0.60 0.03 0 292 21.5 Put 0.66 0.70 0.69 0.01 0 691 22.0 Put 0.80 0.82 0.81 0.00 0 85 22.5 Put 0.94 0.98 1.00 0.04 0 147 23.0 Put 1.12 1.15 1.14 0.00 0 143 23.5 Put 1.31 1.36 1.75 0.41 0 24 24.0 Put 1.54 1.64 1.53 -0.06 0 504 24.5 Put 1.80 1.91 2.04 0.19 0 340 25.0 Put 2.09 2.18 2.14 0.01 0 593 25.5 Put 2.40 2.51 2.68 0.23 0 269 26.0 Put 2.73 2.84 2.75 -0.02 0 273 26.5 Put 3.05 3.20 4.20 1.07 0 40 27.0 Put 3.45 3.55 3.60 0.09 0 48 27.5 Put 3.80 3.95 4.96 1.05 0 18 28.0 Put 4.25 4.35 5.29 0.96 0 59 28.5 Put 4.65 4.80 5.45 0.71 0 24 29.0 Put 5.10 5.25 6.19 1.00 0 14 29.5 Put 5.55 5.70 7.07 1.44 0 8 30.0 Put 6.00 6.15 6.86 0.77 0 92 30.5 Put 6.45 6.60 5.85 -0.71 0 2 31.0 Put 6.85 7.25 8.25 1.22 0 3 31.5 Put 7.30 7.70 0.00 0.00 0 0 32.0 Put 7.80 8.15 8.35 0.37 0 3 32.5 Put 8.25 8.60 9.05 0.59 0 4 33.0 Put 8.75 9.15 10.05 1.10 0 16 33.5 Put 9.30 9.55 9.82 0.39 0 8 34.0 Put 9.75 10.20 11.05 1.13 0 3 35.0 Put 10.70 11.05 14.08 3.18 0 2 36.0 Put 11.65 12.10 13.27 1.38 0 2 37.0 Put 12.70 13.00 10.52 -2.36 0 1 40.0 Put 15.65 16.10 16.75 0.89 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.95 13.55 0.00 0.00 0 0 12.0 Call 12.05 12.55 0.00 0.00 0 0 13.0 Call 11.05 11.45 0.00 0.00 0 0 14.0 Call 10.10 10.50 0.00 0.00 0 0 15.0 Call 9.10 9.60 0.00 0.00 0 0 15.5 Call 8.65 9.05 0.00 0.00 0 0 16.0 Call 8.15 8.60 0.00 0.00 0 0 16.5 Call 7.70 8.10 0.00 0.00 0 0 17.0 Call 7.20 7.65 0.00 0.00 0 0 17.5 Call 6.75 7.15 0.00 0.00 0 0 18.0 Call 6.30 6.70 6.32 -0.12 0 1 18.5 Call 5.95 6.05 0.00 0.00 0 0 19.0 Call 5.50 5.65 0.00 0.00 0 0 19.5 Call 5.05 5.25 0.00 0.00 0 0 20.0 Call 4.65 4.80 4.05 -0.65 0 2 20.5 Call 4.25 4.40 0.00 0.00 0 0 21.0 Call 3.85 4.00 3.27 -0.64 0 1 21.5 Call 3.50 3.60 0.00 0.00 0 0 22.0 Call 3.15 3.25 3.18 -0.01 0 35 22.5 Call 2.83 2.91 2.72 -0.14 0 1 23.0 Call 2.51 2.61 2.50 -0.06 0 71 23.5 Call 2.23 2.30 2.27 -0.01 0 347 24.0 Call 1.95 2.05 1.95 -0.05 0 50 24.5 Call 1.71 1.81 1.85 0.09 0 12 25.0 Call 1.50 1.57 1.61 0.08 0 190 25.5 Call 1.31 1.37 1.31 -0.03 0 11 26.0 Call 1.14 1.19 1.16 -0.01 0 47 26.5 Call 0.99 1.07 1.02 0.00 0 28 27.0 Call 0.85 0.91 0.91 0.03 0 76 27.5 Call 0.74 0.78 0.73 -0.03 0 25 28.0 Call 0.63 0.68 0.65 0.00 0 124 28.5 Call 0.54 0.62 0.53 -0.05 0 116 29.0 Call 0.47 0.60 0.50 -0.02 0 235 29.5 Call 0.40 0.48 0.43 -0.02 0 15 30.0 Call 0.35 0.41 0.37 -0.01 0 47 30.5 Call 0.29 0.37 0.62 0.29 0 1 31.0 Call 0.25 0.31 0.28 0.00 0 18 31.5 Call 0.22 0.27 0.37 0.12 0 7 32.0 Call 0.22 0.25 0.23 0.00 0 21 32.5 Call 0.16 0.21 0.20 0.00 0 23 33.0 Call 0.13 0.19 0.16 -0.01 0 35 33.5 Call 0.12 0.17 0.21 0.06 0 3 34.0 Call 0.10 0.15 0.12 0.00 0 3 35.0 Call 0.08 0.11 0.10 0.00 0 123 36.0 Call 0.05 0.13 0.07 0.00 0 10 37.0 Call 0.02 0.07 0.22 0.17 0 50 40.0 Call 0.01 0.07 0.01 -0.03 0 64 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.08 0.07 0.04 0 25 12.0 Put 0.01 0.09 0.00 0.00 0 0 13.0 Put 0.02 0.11 0.00 0.00 0 0 14.0 Put 0.06 0.13 0.24 0.14 0 2 15.0 Put 0.09 0.16 0.00 0.00 0 0 15.5 Put 0.12 0.18 0.00 0.00 0 0 16.0 Put 0.14 0.19 0.17 0.00 0 16 16.5 Put 0.16 0.21 0.24 0.05 0 58 17.0 Put 0.19 0.24 0.22 0.00 0 3 17.5 Put 0.23 0.27 0.26 0.01 0 2 18.0 Put 0.27 0.31 0.30 0.01 0 1 18.5 Put 0.32 0.36 0.00 0.00 0 0 19.0 Put 0.38 0.42 0.41 0.01 0 7 19.5 Put 0.45 0.50 0.57 0.09 0 1 20.0 Put 0.53 0.58 0.56 0.00 0 593 20.5 Put 0.62 0.69 0.81 0.16 0 9 21.0 Put 0.73 0.81 0.77 0.00 0 32 21.5 Put 0.86 0.93 0.92 0.03 0 3 22.0 Put 1.01 1.08 1.05 0.00 0 168 22.5 Put 1.18 1.25 1.40 0.19 0 86 23.0 Put 1.37 1.46 1.40 -0.02 0 171 23.5 Put 1.58 1.72 1.67 0.03 0 31 24.0 Put 1.81 1.90 1.84 -0.02 0 56 24.5 Put 2.07 2.17 2.08 -0.04 0 41 25.0 Put 2.36 2.46 3.05 0.66 0 43 25.5 Put 2.66 2.76 3.40 0.70 0 2 26.0 Put 2.99 3.10 2.94 -0.08 0 70 26.5 Put 3.30 3.50 4.77 1.39 0 1 27.0 Put 3.70 3.80 3.75 0.01 0 18 27.5 Put 4.05 4.25 4.88 0.76 0 18 28.0 Put 4.45 4.75 4.50 -0.01 0 9 28.5 Put 4.85 5.00 5.60 0.66 0 1 29.0 Put 5.25 5.40 6.90 1.53 0 6 29.5 Put 5.70 5.85 3.96 -1.84 0 1 30.0 Put 6.15 6.30 6.74 0.50 0 122 30.5 Put 6.60 6.75 0.00 0.00 0 0 31.0 Put 7.05 7.20 8.15 1.01 0 5 31.5 Put 7.50 7.65 0.00 0.00 0 0 32.0 Put 7.85 8.25 8.60 0.52 0 10 32.5 Put 8.30 8.80 8.95 0.40 0 3 33.0 Put 8.80 9.25 7.52 -1.50 0 2 33.5 Put 9.25 9.75 0.00 0.00 0 0 34.0 Put 9.70 10.30 0.00 0.00 0 0 35.0 Put 10.70 11.15 9.04 -1.91 0 9 36.0 Put 11.70 12.10 10.14 -1.79 0 1 37.0 Put 12.65 13.10 14.06 1.15 0 4 40.0 Put 15.65 16.10 13.66 -2.24 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.05 11.55 0.00 0.00 0 0 14.0 Call 10.10 10.55 0.00 0.00 0 0 15.0 Call 9.20 9.60 0.00 0.00 0 0 16.0 Call 8.15 8.60 0.00 0.00 0 0 17.0 Call 7.25 7.65 0.00 0.00 0 0 17.5 Call 6.80 7.25 0.00 0.00 0 0 18.0 Call 6.45 6.65 0.00 0.00 0 0 18.5 Call 6.05 6.20 0.00 0.00 0 0 19.0 Call 5.60 5.85 0.00 0.00 0 0 19.5 Call 5.20 5.35 0.00 0.00 0 0 20.0 Call 4.80 4.95 0.00 0.00 0 0 20.5 Call 4.40 4.55 0.00 0.00 0 0 21.0 Call 4.05 4.15 0.00 0.00 0 0 21.5 Call 3.60 3.80 0.00 0.00 0 0 22.0 Call 3.35 3.45 0.00 0.00 0 0 22.5 Call 3.00 3.15 2.74 -0.35 0 1 23.0 Call 2.72 2.81 0.00 0.00 0 0 23.5 Call 2.45 2.53 0.00 0.00 0 0 24.0 Call 2.18 2.29 0.00 0.00 0 0 24.5 Call 1.96 2.04 0.00 0.00 0 0 25.0 Call 1.74 1.83 1.83 0.05 0 119 25.5 Call 1.55 1.62 0.00 0.00 0 0 26.0 Call 1.37 1.45 0.00 0.00 0 0 26.5 Call 1.18 1.26 1.10 -0.12 0 5 27.0 Call 1.06 1.12 1.09 0.00 0 106 27.5 Call 0.94 0.99 0.00 0.00 0 0 28.0 Call 0.83 0.90 0.76 -0.10 0 1 28.5 Call 0.73 0.81 0.70 -0.07 0 1 29.0 Call 0.64 0.72 0.66 -0.02 0 7 30.0 Call 0.49 0.62 0.51 -0.03 0 18 31.0 Call 0.37 0.42 0.42 0.02 0 1 32.0 Call 0.29 0.36 0.00 0.00 0 0 33.0 Call 0.23 0.29 0.26 0.00 0 9 34.0 Call 0.18 0.24 0.00 0.00 0 0 35.0 Call 0.14 0.20 0.00 0.00 0 0 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.05 0.22 0.14 -0.02 0 2 14.0 Put 0.10 0.26 0.00 0.00 0 0 15.0 Put 0.15 0.20 0.24 0.06 0 1 16.0 Put 0.20 0.24 0.00 0.00 0 0 17.0 Put 0.27 0.31 0.00 0.00 0 0 17.5 Put 0.31 0.36 0.00 0.00 0 0 18.0 Put 0.37 0.42 0.00 0.00 0 0 18.5 Put 0.44 0.48 0.43 -0.03 0 15 19.0 Put 0.50 0.55 0.00 0.00 0 0 19.5 Put 0.58 0.64 0.00 0.00 0 0 20.0 Put 0.67 0.74 1.11 0.41 0 5 20.5 Put 0.79 0.86 0.00 0.00 0 0 21.0 Put 0.91 1.00 0.00 0.00 0 0 21.5 Put 1.06 1.13 0.00 0.00 0 0 22.0 Put 1.22 1.31 1.48 0.22 0 9 22.5 Put 1.39 1.49 2.37 0.92 0 2 23.0 Put 1.59 1.75 1.64 -0.01 0 30 23.5 Put 1.81 1.90 2.16 0.30 0 1 24.0 Put 2.05 2.13 2.04 -0.05 0 1 24.5 Put 2.31 2.40 0.00 0.00 0 0 25.0 Put 2.60 2.71 0.00 0.00 0 0 25.5 Put 2.89 3.00 4.10 1.16 0 14 26.0 Put 3.20 3.35 0.00 0.00 0 0 26.5 Put 3.50 3.65 0.00 0.00 0 0 27.0 Put 3.90 4.00 0.00 0.00 0 0 27.5 Put 4.25 4.40 0.00 0.00 0 0 28.0 Put 4.65 4.85 0.00 0.00 0 0 28.5 Put 5.05 5.20 5.03 -0.10 0 2 29.0 Put 5.40 5.60 6.38 0.84 0 2 30.0 Put 6.30 6.45 6.40 0.00 0 2 31.0 Put 7.15 7.45 8.10 0.85 0 2 32.0 Put 8.10 8.25 0.00 0.00 0 0 33.0 Put 9.05 9.20 0.00 0.00 0 0 34.0 Put 9.90 10.25 0.00 0.00 0 0 35.0 Put 10.80 11.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 45 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.15 13.35 0.00 0.00 0 0 12.0 Call 12.15 12.35 0.00 0.00 0 0 13.0 Call 11.20 11.40 11.46 0.20 0 2 14.0 Call 10.10 10.40 10.35 0.06 0 155 15.0 Call 9.20 9.45 8.50 -0.84 0 7 16.0 Call 8.30 8.55 7.69 -0.72 0 164 17.0 Call 7.35 7.70 6.85 -0.64 0 172 18.0 Call 6.55 6.70 6.60 0.00 0 67 19.0 Call 5.75 5.85 5.95 0.19 0 72 20.0 Call 4.95 5.05 5.00 0.03 0 850 21.0 Call 4.20 4.30 3.90 -0.32 0 212 22.0 Call 3.50 3.65 3.59 0.04 0 417 23.0 Call 2.93 3.05 2.94 -0.01 0 1,450 24.0 Call 2.41 2.49 2.43 -0.05 0 871 25.0 Call 2.00 2.03 2.02 0.00 0 1,964 26.0 Call 1.58 1.66 1.62 0.00 0 1,002 27.0 Call 1.28 1.35 1.36 0.05 0 1,276 28.0 Call 1.03 1.08 1.07 0.01 0 2,154 29.0 Call 0.82 0.87 0.86 0.01 0 1,183 30.0 Call 0.65 0.70 0.69 0.01 0 4,699 31.0 Call 0.53 0.58 0.53 -0.02 0 1,003 32.0 Call 0.43 0.47 0.45 0.00 0 677 33.0 Call 0.34 0.39 0.36 0.00 0 223 34.0 Call 0.28 0.33 0.30 0.00 0 603 35.0 Call 0.23 0.25 0.25 0.01 0 2,859 36.0 Call 0.19 0.21 0.19 -0.01 0 936 37.0 Call 0.15 0.18 0.17 0.00 0 467 38.0 Call 0.13 0.15 0.14 0.00 0 1,071 39.0 Call 0.11 0.13 0.14 0.02 0 1,258 40.0 Call 0.10 0.11 0.10 0.00 0 3,523 41.0 Call 0.08 0.10 0.11 0.02 0 421 42.0 Call 0.07 0.09 0.07 -0.01 0 1,434 43.0 Call 0.06 0.08 0.08 0.01 0 764 44.0 Call 0.06 0.07 0.08 0.02 0 3,299 45.0 Call 0.05 0.06 0.06 0.00 0 17,634 46.0 Call 0.04 0.06 0.07 0.02 0 212 47.0 Call 0.04 0.05 0.06 0.01 0 1,484 48.0 Call 0.03 0.05 0.05 0.01 0 148 49.0 Call 0.03 0.05 0.06 0.02 0 93 50.0 Call 0.03 0.04 0.04 0.00 0 5,457 51.0 Call 0.02 0.04 0.04 0.01 0 104 52.0 Call 0.02 0.05 0.07 0.04 0 179 53.0 Call 0.02 0.04 0.29 0.26 0 93 54.0 Call 0.02 0.04 0.03 0.01 0 293 55.0 Call 0.02 0.04 0.04 0.02 0 2,099 56.0 Call 0.02 0.04 0.09 0.07 0 720 57.0 Call 0.02 0.04 0.21 0.20 0 98 58.0 Call 0.02 0.04 0.09 0.08 0 210 59.0 Call 0.02 0.04 0.03 0.02 0 53 60.0 Call 0.01 0.04 0.03 0.02 0 6,696 61.0 Call 0.01 0.03 0.03 0.02 0 155 62.0 Call 0.01 0.03 0.04 0.03 0 272 63.0 Call 0.01 0.03 0.02 0.01 0 60 64.0 Call 0.02 0.03 0.03 0.03 0 392 65.0 Call 0.01 0.03 0.02 0.02 0 12,466 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.08 0.09 0.09 0.00 0 531 12.0 Put 0.10 0.12 0.11 0.00 0 138 13.0 Put 0.13 0.14 0.18 0.05 0 4,369 14.0 Put 0.16 0.18 0.17 0.00 0 252 15.0 Put 0.21 0.23 0.22 0.00 0 957 16.0 Put 0.28 0.30 0.29 0.00 0 1,785 17.0 Put 0.36 0.39 0.38 0.00 0 7,482 18.0 Put 0.47 0.51 0.49 0.00 0 1,317 19.0 Put 0.63 0.68 0.67 0.01 0 1,318 20.0 Put 0.84 0.89 0.86 0.00 0 3,840 21.0 Put 1.09 1.14 1.14 0.03 0 1,694 22.0 Put 1.41 1.48 1.48 0.04 0 1,823 23.0 Put 1.80 1.89 1.83 -0.02 0 911 24.0 Put 2.27 2.51 2.38 0.00 0 2,925 25.0 Put 2.82 2.92 2.84 -0.07 0 2,043 26.0 Put 3.45 3.55 3.50 -0.02 0 1,134 27.0 Put 4.10 4.25 4.20 -0.01 0 617 28.0 Put 4.85 5.00 5.74 0.79 0 1,486 29.0 Put 5.65 5.75 5.74 0.00 0 668 30.0 Put 6.50 6.60 6.60 0.03 0 2,258 31.0 Put 7.35 7.45 8.20 0.75 0 497 32.0 Put 8.25 8.35 8.25 -0.10 0 1,107 33.0 Put 9.15 9.30 9.30 0.03 0 453 34.0 Put 10.10 10.20 10.61 0.41 0 429 35.0 Put 10.80 11.25 11.15 0.01 0 593 36.0 Put 12.00 12.10 11.95 -0.15 0 603 37.0 Put 12.70 13.15 14.03 0.97 0 289 38.0 Put 13.80 14.20 14.90 0.86 0 596 39.0 Put 14.90 15.10 16.25 1.23 0 806 40.0 Put 15.90 16.35 16.40 0.40 0 5,872 41.0 Put 16.60 17.20 17.95 0.96 0 146 42.0 Put 17.85 18.10 18.57 0.59 0 230 43.0 Put 18.65 19.20 20.50 1.53 0 182 44.0 Put 19.80 20.05 19.91 -0.05 0 303 45.0 Put 20.85 21.05 22.14 1.19 0 823 46.0 Put 21.80 22.05 21.90 -0.05 0 116 47.0 Put 22.80 23.05 17.68 -5.26 0 118 48.0 Put 23.55 24.15 22.06 -1.88 0 93 49.0 Put 24.65 25.15 27.65 2.71 0 27 50.0 Put 25.55 26.25 25.75 -0.18 0 538 51.0 Put 26.70 27.20 21.34 -5.59 0 11 52.0 Put 27.70 28.15 24.61 -3.32 0 149 53.0 Put 28.60 29.10 22.35 -6.57 0 21 54.0 Put 29.45 30.10 20.95 -8.97 0 20 55.0 Put 30.80 31.15 31.03 0.11 0 752 56.0 Put 31.65 32.10 26.20 -5.71 0 14 57.0 Put 32.45 33.20 21.50 -11.41 0 216 58.0 Put 33.50 34.15 27.10 -6.81 0 1 59.0 Put 34.70 35.25 37.50 2.59 0 260 60.0 Put 35.65 36.10 38.55 2.64 0 764 61.0 Put 36.65 37.20 0.00 0.00 0 0 62.0 Put 37.55 38.30 25.60 -12.30 0 157 63.0 Put 38.65 39.30 0.00 0.00 0 0 64.0 Put 39.65 40.15 0.00 0.00 0 0 65.0 Put 40.40 41.50 41.80 0.90 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 58 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.10 9.80 0.00 0.00 0 0 16.0 Call 8.20 8.95 7.90 -0.62 0 2 17.0 Call 7.60 7.70 7.05 -0.58 0 27 18.0 Call 6.75 6.85 6.85 0.06 0 17 19.0 Call 5.80 6.05 5.71 -0.27 0 25 20.0 Call 5.15 5.30 5.30 0.08 0 95 21.0 Call 4.45 4.60 4.75 0.22 0 53 22.0 Call 3.80 3.95 4.25 0.37 0 126 23.0 Call 3.25 3.35 3.10 -0.21 0 57 24.0 Call 2.75 2.82 2.60 -0.18 0 103 25.0 Call 2.29 2.38 2.28 -0.05 0 189 26.0 Call 1.89 2.00 2.01 0.06 0 130 27.0 Call 1.58 1.65 1.64 0.03 0 78 28.0 Call 1.32 1.37 1.40 0.05 0 190 29.0 Call 1.09 1.20 1.15 0.01 0 64 30.0 Call 0.90 0.95 0.92 -0.01 0 502 31.0 Call 0.74 0.79 0.76 0.00 0 471 32.0 Call 0.61 0.65 0.62 -0.01 0 236 33.0 Call 0.51 0.56 0.54 0.01 0 173 34.0 Call 0.41 0.46 0.41 -0.03 0 424 35.0 Call 0.35 0.38 0.38 0.01 0 186 36.0 Call 0.29 0.32 0.29 -0.02 0 232 37.0 Call 0.25 0.28 0.28 0.02 0 301 38.0 Call 0.21 0.23 0.28 0.06 0 672 39.0 Call 0.18 0.20 0.19 0.00 0 276 40.0 Call 0.15 0.18 0.18 0.01 0 1,449 41.0 Call 0.13 0.15 0.14 0.00 0 1,337 42.0 Call 0.11 0.14 0.16 0.04 0 341 43.0 Call 0.10 0.12 0.18 0.07 0 100 44.0 Call 0.09 0.11 0.14 0.04 0 114 45.0 Call 0.07 0.10 0.09 0.00 0 5,097 46.0 Call 0.07 0.09 0.25 0.17 0 135 47.0 Call 0.07 0.08 0.24 0.17 0 78 48.0 Call 0.06 0.08 0.20 0.13 0 67 49.0 Call 0.05 0.07 0.07 0.01 0 225 50.0 Call 0.05 0.07 0.06 0.00 0 579 51.0 Call 0.05 0.06 0.04 -0.01 0 33 52.0 Call 0.04 0.06 0.08 0.03 0 281 53.0 Call 0.04 0.05 0.05 0.00 0 49 54.0 Call 0.04 0.05 0.07 0.03 0 159 55.0 Call 0.04 0.05 0.08 0.04 0 889 56.0 Call 0.04 0.05 0.05 0.02 0 836 60.0 Call 0.00 0.09 0.04 0.02 0 6,167 65.0 Call 0.02 0.08 0.04 0.03 0 950 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.30 0.34 0.32 0.00 0 115 16.0 Put 0.38 0.42 0.65 0.25 0 10 17.0 Put 0.49 0.54 0.55 0.04 0 26 18.0 Put 0.64 0.70 0.69 0.02 0 76 19.0 Put 0.83 0.89 0.98 0.12 0 24 20.0 Put 1.07 1.14 1.11 0.00 0 289 21.0 Put 1.37 1.47 1.85 0.43 0 37 22.0 Put 1.73 1.80 1.74 -0.03 0 820 23.0 Put 2.16 2.23 2.41 0.22 0 1,013 24.0 Put 2.63 2.71 2.65 -0.02 0 868 25.0 Put 3.15 3.30 3.84 0.62 0 351 26.0 Put 3.80 3.90 4.70 0.87 0 207 27.0 Put 4.45 4.60 4.82 0.32 0 158 28.0 Put 5.15 5.30 5.95 0.72 0 223 29.0 Put 5.95 6.10 7.48 1.46 0 162 30.0 Put 6.75 6.90 7.35 0.54 0 652 31.0 Put 7.60 7.80 9.07 1.42 0 72 32.0 Put 8.45 8.60 8.50 -0.02 0 65 33.0 Put 9.35 9.50 10.75 1.33 0 184 34.0 Put 10.25 10.40 12.21 1.89 0 99 35.0 Put 11.20 11.30 12.15 0.90 0 78 36.0 Put 12.15 12.25 12.65 0.46 0 54 37.0 Put 13.00 13.40 14.25 1.10 0 156 38.0 Put 13.90 14.35 15.15 1.04 0 135 39.0 Put 14.90 15.30 12.45 -2.63 0 48 40.0 Put 15.95 16.25 17.70 1.65 0 222 41.0 Put 16.75 17.30 17.95 0.92 0 37 42.0 Put 17.80 18.35 18.84 0.83 0 12 43.0 Put 18.85 19.40 19.60 0.60 0 24 44.0 Put 19.80 20.20 15.41 -4.58 0 43 45.0 Put 20.50 21.15 16.11 -4.86 0 14 46.0 Put 21.85 22.15 22.15 0.18 0 40 47.0 Put 22.60 23.25 20.40 -2.56 0 38 48.0 Put 23.75 24.30 22.35 -1.60 0 2 49.0 Put 24.80 25.15 16.60 -8.35 0 30 50.0 Put 25.70 26.15 18.70 -7.24 0 14 51.0 Put 26.60 27.15 18.50 -8.44 0 14 52.0 Put 27.60 28.20 19.35 -8.58 0 10 53.0 Put 28.65 29.15 20.25 -8.68 0 5 54.0 Put 29.70 30.30 21.10 -8.83 0 27 55.0 Put 30.70 31.15 22.00 -8.92 0 26 56.0 Put 31.55 32.10 23.10 -8.82 0 247 60.0 Put 35.60 36.25 30.90 -5.00 0 6,050 65.0 Put 40.40 41.15 30.50 -10.39 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 72 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.15 13.40 0.00 0.00 0 0 12.0 Call 12.20 12.45 0.00 0.00 0 0 13.0 Call 10.95 11.75 0.00 0.00 0 0 14.0 Call 10.30 10.65 9.70 -0.71 0 3 15.0 Call 9.40 9.65 9.00 -0.50 0 12 16.0 Call 8.50 8.70 8.60 -0.01 0 61 17.0 Call 7.70 7.85 7.85 0.09 0 39 18.0 Call 6.90 7.05 6.95 0.00 0 176 19.0 Call 6.15 6.25 5.90 -0.28 0 77 20.0 Call 5.40 5.55 5.45 -0.02 0 71 21.0 Call 4.75 4.85 4.70 -0.10 0 41 22.0 Call 4.15 4.25 3.90 -0.32 0 412 23.0 Call 3.55 3.70 3.62 -0.02 0 155 24.0 Call 3.05 3.20 3.21 0.07 0 203 25.0 Call 2.64 2.73 2.68 0.00 0 582 26.0 Call 2.26 2.34 2.18 -0.12 0 231 27.0 Call 1.91 2.01 1.98 0.02 0 263 28.0 Call 1.61 1.71 1.69 0.03 0 1,944 29.0 Call 1.38 1.46 1.46 0.04 0 120 30.0 Call 1.18 1.25 1.24 0.03 0 355 31.0 Call 1.00 1.06 1.06 0.03 0 282 32.0 Call 0.85 0.91 0.89 0.01 0 158 33.0 Call 0.72 0.78 0.76 0.01 0 79 34.0 Call 0.62 0.67 0.67 0.03 0 213 35.0 Call 0.53 0.58 0.54 -0.01 0 490 36.0 Call 0.46 0.50 0.64 0.16 0 84 37.0 Call 0.39 0.44 0.40 -0.01 0 55 38.0 Call 0.34 0.37 0.37 0.01 0 234 39.0 Call 0.29 0.34 0.35 0.04 0 160 40.0 Call 0.26 0.29 0.27 0.00 0 114 41.0 Call 0.21 0.25 0.41 0.18 0 226 42.0 Call 0.20 0.22 0.22 0.01 0 21 43.0 Call 0.18 0.20 0.19 0.00 0 106 44.0 Call 0.16 0.18 0.17 0.00 0 206 45.0 Call 0.15 0.16 0.15 0.00 0 202 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.11 0.19 0.16 0.01 0 41 12.0 Put 0.15 0.25 0.22 0.02 0 40 13.0 Put 0.20 0.30 0.30 0.05 0 366 14.0 Put 0.27 0.33 0.30 0.00 0 287 15.0 Put 0.37 0.42 0.39 0.00 0 1,009 16.0 Put 0.48 0.54 0.52 0.01 0 101 17.0 Put 0.63 0.69 0.65 -0.01 0 1,268 18.0 Put 0.83 0.88 0.95 0.09 0 294 19.0 Put 1.04 1.12 1.13 0.05 0 345 20.0 Put 1.34 1.40 1.36 -0.01 0 2,240 21.0 Put 1.67 1.74 1.89 0.18 0 292 22.0 Put 2.04 2.22 2.09 -0.04 0 4,836 23.0 Put 2.48 2.62 2.59 0.04 0 1,174 24.0 Put 3.00 3.10 3.20 0.15 0 723 25.0 Put 3.50 3.65 3.65 0.06 0 832 26.0 Put 4.15 4.25 4.13 -0.08 0 552 27.0 Put 4.80 4.95 4.84 -0.03 0 309 28.0 Put 5.50 5.65 5.55 -0.02 0 216 29.0 Put 6.25 6.40 7.05 0.72 0 259 30.0 Put 7.05 7.15 7.09 -0.03 0 490 31.0 Put 7.90 8.00 10.50 2.56 0 10 32.0 Put 8.70 8.85 9.94 1.15 0 19 33.0 Put 9.60 9.70 9.70 0.04 0 39 34.0 Put 10.45 10.60 12.05 1.50 0 60 35.0 Put 11.35 11.50 12.30 0.84 0 41 36.0 Put 12.30 12.50 12.32 -0.07 0 7 37.0 Put 13.25 13.35 13.40 0.08 0 44 38.0 Put 14.15 14.30 15.70 1.44 0 34 39.0 Put 15.10 15.35 15.25 0.03 0 8 40.0 Put 16.05 16.30 17.70 1.52 0 36 41.0 Put 17.05 17.25 18.60 1.46 0 26 42.0 Put 18.00 18.35 19.45 1.33 0 93 43.0 Put 18.75 19.40 21.90 2.80 0 10 44.0 Put 19.95 20.20 21.75 1.67 0 3 45.0 Put 20.75 21.25 18.50 -2.56 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 108 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.60 13.80 0.00 0.00 0 0 12.0 Call 11.70 12.70 0.00 0.00 0 0 13.0 Call 10.75 11.90 0.00 0.00 0 0 14.0 Call 9.90 10.90 0.00 0.00 0 0 15.0 Call 9.05 9.95 11.65 1.95 0 2 16.0 Call 8.25 9.15 0.00 0.00 0 0 17.0 Call 7.45 8.35 6.30 -1.77 0 4 18.0 Call 6.90 7.55 7.35 0.03 0 6 19.0 Call 6.60 6.75 6.55 -0.06 0 2 20.0 Call 5.95 6.10 6.13 0.18 0 43 21.0 Call 5.35 5.50 4.05 -1.30 0 20 22.0 Call 4.75 4.95 4.44 -0.35 0 87 23.0 Call 4.20 4.40 4.25 -0.02 0 72 24.0 Call 3.75 3.95 3.85 0.01 0 59 25.0 Call 3.30 3.50 3.45 0.04 0 118 26.0 Call 2.95 3.10 3.00 -0.03 0 176 27.0 Call 2.60 2.74 2.67 0.01 0 292 28.0 Call 2.33 2.43 2.40 0.02 0 138 29.0 Call 2.05 2.16 2.11 0.00 0 219 30.0 Call 1.81 1.87 1.87 0.03 0 385 31.0 Call 1.60 1.70 1.51 -0.14 0 227 32.0 Call 1.41 1.51 1.47 0.01 0 173 33.0 Call 1.24 1.34 1.30 0.01 0 90 34.0 Call 1.10 1.20 1.03 -0.12 0 90 35.0 Call 0.98 1.08 1.00 -0.03 0 139 36.0 Call 0.88 0.96 0.94 0.02 0 46 37.0 Call 0.79 0.87 0.82 -0.01 0 87 38.0 Call 0.70 0.78 0.75 0.01 0 15 39.0 Call 0.62 0.69 1.50 0.84 0 1 40.0 Call 0.56 0.74 0.60 0.00 0 314 41.0 Call 0.50 0.58 0.60 0.06 0 84 42.0 Call 0.43 0.51 0.74 0.26 0 126 43.0 Call 0.38 0.47 0.67 0.24 0 157 44.0 Call 0.34 0.43 0.57 0.19 0 202 45.0 Call 0.27 0.40 0.57 0.23 0 256 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.20 0.30 0.30 0.05 0 301 12.0 Put 0.26 0.39 0.42 0.09 0 235 13.0 Put 0.37 0.52 0.48 0.04 0 505 14.0 Put 0.48 0.60 0.92 0.38 0 138 15.0 Put 0.62 0.70 0.69 0.03 0 889 16.0 Put 0.80 0.89 0.86 0.01 0 416 17.0 Put 1.00 1.08 1.64 0.60 0 191 18.0 Put 1.26 1.33 1.31 0.01 0 138 19.0 Put 1.54 1.63 1.62 0.04 0 211 20.0 Put 1.89 1.98 1.89 -0.05 0 46 21.0 Put 2.27 2.38 2.31 -0.02 0 338 22.0 Put 2.71 2.83 2.85 0.08 0 65 23.0 Put 3.15 3.35 3.35 0.09 0 201 24.0 Put 3.65 4.05 4.35 0.52 0 25 25.0 Put 4.25 4.50 4.35 -0.05 0 198 26.0 Put 4.85 5.25 5.63 0.62 0 17 27.0 Put 5.50 5.65 5.60 -0.05 0 22 28.0 Put 6.20 6.50 7.25 0.88 0 51 29.0 Put 6.95 7.25 7.20 0.11 0 255 30.0 Put 7.70 7.90 8.95 1.12 0 16 31.0 Put 8.45 8.65 9.87 1.23 0 93 32.0 Put 9.30 9.45 9.40 -0.05 0 123 33.0 Put 10.10 10.40 13.11 2.83 0 39 34.0 Put 10.95 11.25 11.50 0.36 0 27 35.0 Put 11.80 12.15 11.95 -0.07 0 71 36.0 Put 12.70 13.10 13.90 0.99 0 28 37.0 Put 13.55 14.45 12.70 -1.12 0 10 38.0 Put 14.45 15.40 14.99 0.26 0 4 39.0 Put 15.35 16.30 14.20 -1.45 0 18 40.0 Put 16.25 17.25 15.10 -1.48 0 13 41.0 Put 17.25 18.15 15.67 -1.85 0 8 42.0 Put 18.15 19.10 16.51 -1.95 0 3 43.0 Put 19.10 20.05 0.00 0.00 0 0 44.0 Put 20.10 21.00 0.00 0.00 0 0 45.0 Put 21.05 21.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 136 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.60 13.65 0.00 0.00 0 0 12.0 Call 11.70 12.75 0.00 0.00 0 0 13.0 Call 10.85 12.05 9.40 -2.17 0 5 14.0 Call 10.35 11.10 10.36 -0.35 0 83 15.0 Call 9.20 10.15 9.88 0.02 0 10 16.0 Call 8.40 9.35 9.54 0.47 0 26 17.0 Call 7.65 8.60 0.00 0.00 0 0 18.0 Call 7.40 7.80 7.10 -0.49 0 4 19.0 Call 6.65 7.10 6.55 -0.37 0 16 20.0 Call 6.15 6.50 5.70 -0.57 0 214 21.0 Call 5.55 5.90 5.31 -0.40 0 61 22.0 Call 4.75 5.35 4.95 -0.25 0 51 23.0 Call 4.45 4.85 4.40 -0.29 0 57 24.0 Call 4.10 4.35 4.20 -0.03 0 297 25.0 Call 3.70 3.95 3.85 0.03 0 532 26.0 Call 3.35 3.60 3.47 -0.01 0 375 27.0 Call 3.00 3.30 3.10 -0.04 0 123 28.0 Call 2.69 2.89 2.65 -0.14 0 97 29.0 Call 2.41 2.61 2.59 0.08 0 126 30.0 Call 2.15 2.34 2.35 0.10 0 1,119 31.0 Call 1.82 2.13 2.42 0.41 0 49 32.0 Call 1.78 1.93 1.85 0.01 0 223 33.0 Call 1.58 1.75 1.67 0.01 0 290 34.0 Call 1.32 1.59 1.45 -0.04 0 245 35.0 Call 1.31 1.42 1.34 -0.02 0 800 36.0 Call 1.18 1.31 1.17 -0.07 0 117 37.0 Call 1.03 1.20 1.06 -0.06 0 193 38.0 Call 0.97 1.09 0.99 -0.04 0 242 39.0 Call 0.82 1.01 0.91 -0.03 0 175 40.0 Call 0.82 0.92 0.86 0.00 0 696 41.0 Call 0.68 0.85 0.74 -0.04 0 88 42.0 Call 0.65 0.77 0.71 0.00 0 927 43.0 Call 0.56 0.71 0.68 0.04 0 145 44.0 Call 0.52 0.65 0.63 0.04 0 240 45.0 Call 0.51 0.61 0.56 0.01 0 290 46.0 Call 0.42 0.56 1.39 0.89 0 39 47.0 Call 0.43 0.52 0.65 0.18 0 21 48.0 Call 0.39 0.49 0.54 0.10 0 355 49.0 Call 0.36 0.45 0.84 0.43 0 44 50.0 Call 0.34 0.43 0.40 0.02 0 1,637 51.0 Call 0.30 0.40 1.96 1.61 0 12 52.0 Call 0.29 0.37 0.37 0.04 0 171 53.0 Call 0.26 0.35 0.32 0.01 0 619 54.0 Call 0.24 0.33 0.66 0.38 0 124 55.0 Call 0.23 0.31 0.31 0.04 0 315 56.0 Call 0.21 0.30 0.41 0.16 0 84 57.0 Call 0.20 0.28 0.65 0.40 0 92 58.0 Call 0.18 0.27 0.22 -0.02 0 40 59.0 Call 0.20 0.27 0.64 0.41 0 48 60.0 Call 0.20 0.26 0.21 -0.01 0 624 61.0 Call 0.15 0.26 0.42 0.21 0 109 62.0 Call 0.14 0.25 0.48 0.28 0 110 63.0 Call 0.13 0.24 0.48 0.29 0 254 64.0 Call 0.15 0.22 0.18 0.00 0 72 65.0 Call 0.14 0.20 0.17 0.00 0 2,889 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.27 0.41 0.50 0.16 0 183 12.0 Put 0.38 0.50 0.53 0.09 0 201 13.0 Put 0.51 0.62 0.60 0.03 0 233 14.0 Put 0.65 0.81 0.69 -0.03 0 382 15.0 Put 0.84 0.91 0.87 -0.01 0 703 16.0 Put 1.05 1.13 1.09 0.00 0 145 17.0 Put 1.30 1.38 1.44 0.10 0 373 18.0 Put 1.58 1.67 1.91 0.28 0 273 19.0 Put 1.91 2.00 2.45 0.50 0 578 20.0 Put 2.25 2.38 2.35 0.04 0 1,316 21.0 Put 2.67 2.83 2.77 0.01 0 525 22.0 Put 3.10 3.50 3.70 0.45 0 223 23.0 Put 3.60 3.85 3.70 -0.04 0 857 24.0 Put 4.15 4.40 4.30 0.03 0 453 25.0 Put 4.75 5.00 4.84 -0.04 0 716 26.0 Put 5.35 5.65 5.45 -0.08 0 399 27.0 Put 6.00 6.30 6.65 0.46 0 559 28.0 Put 6.65 6.90 7.04 0.19 0 155 29.0 Put 7.40 7.65 8.70 1.14 0 404 30.0 Put 8.15 8.35 9.07 0.77 0 862 31.0 Put 8.85 9.15 9.72 0.66 0 130 32.0 Put 9.70 9.90 9.75 -0.14 0 117 33.0 Put 10.45 10.85 11.20 0.49 0 204 34.0 Put 11.35 11.75 12.16 0.62 0 129 35.0 Put 12.20 12.60 13.12 0.71 0 359 36.0 Put 13.10 13.40 13.70 0.41 0 192 37.0 Put 13.95 14.40 14.48 0.31 0 374 38.0 Put 14.80 15.30 15.54 0.46 0 148 39.0 Put 15.75 16.30 16.55 0.57 0 53 40.0 Put 16.60 17.60 19.75 2.85 0 430 41.0 Put 17.55 18.50 16.15 -1.68 0 75 42.0 Put 18.45 19.45 17.24 -1.51 0 31 43.0 Put 19.40 20.35 17.25 -2.43 0 37 44.0 Put 20.35 21.30 18.85 -1.78 0 205 45.0 Put 21.30 22.25 19.17 -2.42 0 81 46.0 Put 22.25 22.75 22.40 -0.14 0 7 47.0 Put 23.15 24.10 21.40 -2.11 0 12 48.0 Put 24.15 25.05 22.20 -2.28 0 1 49.0 Put 25.15 26.00 0.00 0.00 0 0 50.0 Put 26.10 27.00 23.10 -3.32 0 601 51.0 Put 26.90 28.05 25.05 -2.34 0 110 52.0 Put 28.00 28.90 24.10 -4.26 0 50 53.0 Put 28.85 29.95 20.70 -8.64 0 1 54.0 Put 29.75 30.95 0.00 0.00 0 0 55.0 Put 30.80 31.90 25.95 -5.35 0 1 56.0 Put 31.70 32.90 0.00 0.00 0 0 57.0 Put 32.90 33.85 0.00 0.00 0 0 58.0 Put 33.80 34.75 30.45 -3.81 0 3 59.0 Put 34.65 35.80 33.00 -2.25 0 10 60.0 Put 35.85 36.80 31.37 -4.87 0 41 61.0 Put 36.80 37.80 0.00 0.00 0 0 62.0 Put 37.80 38.75 35.89 -2.33 0 5 63.0 Put 38.75 39.75 32.15 -7.06 0 9 64.0 Put 39.40 40.75 0.00 0.00 0 0 65.0 Put 40.45 41.75 38.63 -2.56 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 149 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.00 10.25 0.00 0.00 0 0 16.0 Call 8.45 9.45 0.00 0.00 0 0 17.0 Call 7.75 8.70 0.00 0.00 0 0 18.0 Call 7.65 7.90 7.70 0.14 0 80 19.0 Call 7.00 7.25 6.50 -0.39 0 14 20.0 Call 6.40 6.60 6.60 0.33 0 63 21.0 Call 5.85 6.05 5.60 -0.13 0 26 22.0 Call 5.20 5.50 5.20 -0.06 0 111 23.0 Call 4.70 5.00 4.06 -0.74 0 46 24.0 Call 4.05 4.55 4.15 -0.18 0 13 25.0 Call 3.70 4.05 3.30 -0.58 0 30 26.0 Call 3.45 3.70 3.85 0.29 0 73 27.0 Call 3.10 3.35 3.35 0.10 0 160 28.0 Call 2.81 3.05 2.98 0.02 0 79 29.0 Call 2.63 2.80 2.74 0.06 0 35 30.0 Call 2.33 2.54 2.52 0.12 0 491 31.0 Call 2.07 2.31 2.10 -0.01 0 26 32.0 Call 1.82 2.11 2.00 0.14 0 135 33.0 Call 1.71 1.93 1.57 -0.16 0 133 34.0 Call 1.41 1.75 1.25 -0.35 0 147 35.0 Call 1.41 1.59 1.66 0.20 0 268 36.0 Call 0.85 1.45 1.38 0.05 0 54 37.0 Call 1.10 1.34 0.92 -0.31 0 65 38.0 Call 1.05 1.24 1.42 0.28 0 68 39.0 Call 0.99 1.12 1.77 0.72 0 51 40.0 Call 0.90 1.03 1.01 0.04 0 383 41.0 Call 0.84 0.95 0.91 0.02 0 128 42.0 Call 0.74 0.90 0.81 -0.01 0 34 43.0 Call 0.69 0.81 0.82 0.07 0 167 44.0 Call 0.64 0.78 1.11 0.41 0 71 45.0 Call 0.58 0.68 0.65 0.01 0 313 46.0 Call 0.54 0.65 1.14 0.56 0 52 47.0 Call 0.45 0.59 1.03 0.50 0 54 48.0 Call 0.42 0.55 0.60 0.12 0 465 49.0 Call 0.39 0.51 1.34 0.88 0 12 50.0 Call 0.39 0.48 0.46 0.03 0 373 51.0 Call 0.36 0.46 0.59 0.18 0 3 52.0 Call 0.35 0.43 0.56 0.18 0 68 53.0 Call 0.29 0.41 0.54 0.18 0 43 54.0 Call 0.28 0.39 1.03 0.69 0 14 55.0 Call 0.24 0.39 0.47 0.16 0 281 56.0 Call 0.23 0.35 0.29 -0.01 0 80 60.0 Call 0.20 0.47 0.25 0.00 0 459 65.0 Call 0.12 0.24 0.24 0.05 0 2,738 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.90 1.18 0.94 -0.10 0 36 16.0 Put 1.16 1.23 1.21 0.01 0 24 17.0 Put 1.40 1.50 0.00 0.00 0 0 18.0 Put 1.68 1.80 2.00 0.26 0 10 19.0 Put 2.01 2.15 0.00 0.00 0 0 20.0 Put 2.42 2.53 2.71 0.23 0 20 21.0 Put 2.87 3.00 0.00 0.00 0 0 22.0 Put 3.30 3.75 4.95 1.47 0 91 23.0 Put 3.80 4.25 3.91 -0.10 0 25 24.0 Put 4.35 4.70 5.41 0.86 0 19 25.0 Put 4.90 5.30 4.92 -0.19 0 34 26.0 Put 5.50 5.95 6.58 0.79 0 283 27.0 Put 6.20 6.50 7.30 0.82 0 16 28.0 Put 6.85 7.20 7.93 0.73 0 69 29.0 Put 7.50 7.80 8.35 0.44 0 214 30.0 Put 8.30 8.55 11.05 2.42 0 47 31.0 Put 9.10 9.35 9.39 0.04 0 49 32.0 Put 9.90 10.10 11.65 1.55 0 140 33.0 Put 10.70 11.15 10.09 -0.88 0 90 34.0 Put 11.55 11.90 13.76 1.93 0 95 35.0 Put 12.40 12.85 14.00 1.30 0 34 36.0 Put 13.25 13.65 10.64 -2.92 0 15 37.0 Put 14.10 14.50 12.35 -2.11 0 310 38.0 Put 15.00 15.40 15.25 -0.12 0 27 39.0 Put 15.90 16.35 17.31 1.02 0 31 40.0 Put 16.80 17.25 18.40 1.20 0 28 41.0 Put 17.65 18.65 15.95 -2.18 0 20 42.0 Put 18.60 20.35 0.00 0.00 0 0 43.0 Put 19.50 21.30 21.04 1.06 0 22 44.0 Put 20.40 22.20 17.75 -3.18 0 3 45.0 Put 21.40 22.35 20.20 -1.67 0 6 46.0 Put 22.30 24.05 0.00 0.00 0 0 47.0 Put 23.25 24.20 0.00 0.00 0 0 48.0 Put 24.20 25.95 20.85 -3.86 0 1 49.0 Put 25.20 26.95 0.00 0.00 0 0 50.0 Put 26.15 27.65 18.55 -8.10 0 2 51.0 Put 27.15 28.85 0.00 0.00 0 0 52.0 Put 28.05 29.80 0.00 0.00 0 0 53.0 Put 28.90 30.80 0.00 0.00 0 0 54.0 Put 29.50 32.15 0.00 0.00 0 0 55.0 Put 30.50 33.15 26.90 -4.63 0 2 56.0 Put 31.95 33.70 27.80 -4.71 0 622 60.0 Put 35.45 38.10 29.20 -7.26 0 18 65.0 Put 40.40 43.05 32.20 -9.19 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 227 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.15 13.80 0.00 0.00 0 0 12.0 Call 11.75 13.00 12.00 -0.66 0 7 13.0 Call 10.95 12.10 11.15 -0.70 0 9 14.0 Call 10.35 11.30 10.40 -0.69 0 54 15.0 Call 9.65 10.60 9.50 -0.85 0 45 16.0 Call 8.95 9.85 8.80 -0.83 0 118 17.0 Call 8.60 9.30 8.95 -0.03 0 27 18.0 Call 8.15 8.60 8.35 -0.01 0 15 19.0 Call 7.55 7.95 0.00 0.00 0 0 20.0 Call 7.00 7.40 7.30 0.00 0 28 21.0 Call 6.55 6.95 6.80 -0.04 0 11 22.0 Call 6.05 6.40 5.50 -0.88 0 3 23.0 Call 5.55 5.95 5.95 0.03 0 124 24.0 Call 5.35 5.60 5.45 -0.03 0 58 25.0 Call 4.95 5.15 4.97 -0.08 0 8 26.0 Call 4.60 4.85 3.85 -0.86 0 3 27.0 Call 4.20 4.50 4.27 -0.10 0 6 28.0 Call 3.90 4.20 3.75 -0.29 0 3 29.0 Call 3.45 3.90 3.40 -0.31 0 26 30.0 Call 3.35 3.65 3.55 0.06 0 105 31.0 Call 3.15 3.40 3.25 -0.01 0 43 32.0 Call 2.84 3.20 2.75 -0.29 0 13 33.0 Call 2.71 2.94 3.05 0.22 0 45 34.0 Call 2.52 2.76 0.00 0.00 0 0 35.0 Call 2.34 2.59 2.33 -0.14 0 2 36.0 Call 2.18 2.40 2.61 0.32 0 1 37.0 Call 1.99 2.25 1.60 -0.53 0 4 38.0 Call 1.91 2.11 1.79 -0.22 0 46 39.0 Call 1.81 1.99 0.00 0.00 0 0 40.0 Call 1.56 1.87 1.58 -0.18 0 29 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.51 0.70 0.55 -0.05 0 5 12.0 Put 0.61 0.83 0.00 0.00 0 0 13.0 Put 0.83 1.01 0.00 0.00 0 0 14.0 Put 1.10 1.24 1.53 0.36 0 14 15.0 Put 1.36 1.51 1.49 0.05 0 32 16.0 Put 1.66 1.80 1.80 0.07 0 5 17.0 Put 2.00 2.17 2.30 0.22 0 1 18.0 Put 2.38 2.54 2.49 0.03 0 3 19.0 Put 2.80 3.05 2.90 -0.03 0 4 20.0 Put 3.25 3.55 3.30 -0.11 0 49 21.0 Put 3.75 4.20 4.55 0.60 0 18 22.0 Put 4.25 4.75 4.50 0.01 0 39 23.0 Put 4.80 5.25 5.45 0.41 0 3 24.0 Put 5.35 5.85 6.90 1.31 0 16 25.0 Put 6.00 6.30 6.40 0.23 0 333 26.0 Put 6.60 7.20 0.00 0.00 0 0 27.0 Put 7.30 7.80 7.60 0.12 0 96 28.0 Put 7.95 8.45 9.30 1.15 0 96 29.0 Put 8.70 9.10 9.89 1.07 0 41 30.0 Put 9.45 9.80 9.70 0.11 0 446 31.0 Put 10.15 10.55 12.50 2.13 0 203 32.0 Put 10.95 11.25 13.45 2.31 0 35 33.0 Put 11.70 12.00 11.82 -0.11 0 40 34.0 Put 12.50 12.80 15.10 2.36 0 33 35.0 Put 13.35 13.65 14.25 0.69 0 95 36.0 Put 14.20 14.45 16.80 2.42 0 24 37.0 Put 15.05 15.50 15.10 -0.13 0 42 38.0 Put 15.90 16.40 16.25 0.15 0 3 39.0 Put 16.70 17.20 17.31 0.34 0 19 40.0 Put 17.55 18.85 18.58 0.74 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 241 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.65 10.75 10.30 -0.17 0 71 16.0 Call 8.95 10.00 9.40 -0.26 0 7 17.0 Call 8.85 9.30 8.30 -0.72 0 32 18.0 Call 8.30 8.65 7.85 -0.58 0 2 19.0 Call 7.75 8.05 7.25 -0.64 0 20 20.0 Call 7.25 7.55 6.75 -0.61 0 32 21.0 Call 6.70 7.00 6.15 -0.68 0 19 22.0 Call 6.25 6.50 5.94 -0.48 0 32 23.0 Call 5.85 6.15 5.60 -0.41 0 44 24.0 Call 5.35 5.75 5.18 -0.41 0 71 25.0 Call 4.95 5.35 5.32 0.14 0 166 26.0 Call 4.75 5.00 6.45 1.59 0 51 27.0 Call 4.35 4.70 4.15 -0.38 0 72 28.0 Call 4.00 4.40 4.75 0.54 0 12 29.0 Call 3.70 4.10 5.90 1.99 0 49 30.0 Call 3.55 3.85 3.62 -0.07 0 123 31.0 Call 3.30 3.60 3.30 -0.16 0 27 32.0 Call 3.05 3.40 2.90 -0.35 0 41 33.0 Call 2.94 3.20 2.72 -0.32 0 209 34.0 Call 2.73 2.94 2.73 -0.10 0 88 35.0 Call 2.50 2.76 2.66 0.04 0 71 36.0 Call 1.96 2.59 2.30 -0.11 0 17 37.0 Call 2.20 2.44 2.16 -0.13 0 41 38.0 Call 1.99 2.30 2.08 -0.08 0 81 39.0 Call 1.93 2.15 1.76 -0.27 0 38 40.0 Call 1.74 2.05 2.14 0.23 0 86 41.0 Call 1.69 1.91 1.82 0.02 0 561 42.0 Call 1.57 1.81 3.12 1.43 0 48 43.0 Call 1.47 1.71 1.50 -0.09 0 164 44.0 Call 1.37 1.63 1.43 -0.07 0 312 45.0 Call 1.29 1.55 1.35 -0.07 0 135 46.0 Call 1.18 1.47 1.23 -0.10 0 5 47.0 Call 1.13 1.40 1.15 -0.11 0 31 48.0 Call 1.04 1.33 2.13 0.94 0 5 49.0 Call 0.97 1.27 7.80 6.68 0 4 50.0 Call 0.92 1.21 1.02 -0.05 0 132 51.0 Call 0.90 1.15 1.71 0.69 0 62 52.0 Call 0.84 1.09 0.52 -0.45 0 70 53.0 Call 0.77 1.05 1.02 0.11 0 23 54.0 Call 0.73 1.00 0.00 0.00 0 0 55.0 Call 0.68 0.96 0.86 0.04 0 27 56.0 Call 0.65 0.92 0.75 -0.03 0 160 60.0 Call 0.45 0.77 0.79 0.18 0 41 65.0 Call 0.30 0.70 0.55 0.05 0 2,733 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.45 1.84 1.87 0.22 0 1 16.0 Put 1.73 1.95 2.51 0.67 0 52 17.0 Put 2.11 2.30 0.00 0.00 0 0 18.0 Put 2.49 2.71 0.00 0.00 0 0 19.0 Put 2.92 3.40 0.00 0.00 0 0 20.0 Put 3.35 3.75 3.80 0.23 0 5 21.0 Put 3.85 4.15 4.30 0.26 0 12 22.0 Put 4.35 5.00 5.01 0.38 0 102 23.0 Put 4.95 5.55 6.27 1.05 0 28 24.0 Put 5.50 6.00 5.85 0.05 0 45 25.0 Put 6.15 6.60 6.52 0.13 0 184 26.0 Put 6.80 7.35 8.65 1.58 0 12 27.0 Put 7.45 8.10 9.15 1.41 0 4 28.0 Put 8.15 8.75 7.05 -1.37 0 178 29.0 Put 8.85 9.35 9.44 0.32 0 12 30.0 Put 9.60 10.10 10.12 0.22 0 170 31.0 Put 10.35 10.80 8.55 -2.12 0 31 32.0 Put 11.10 11.60 10.27 -1.19 0 233 33.0 Put 11.95 12.40 14.00 1.75 0 113 34.0 Put 12.70 13.25 11.81 -1.22 0 20 35.0 Put 13.55 14.05 14.09 0.27 0 68 36.0 Put 14.35 14.90 11.94 -2.67 0 10 37.0 Put 15.20 15.70 15.84 0.36 0 17 38.0 Put 16.05 16.60 14.77 -1.58 0 23 39.0 Put 16.90 17.40 17.72 0.50 0 15 40.0 Put 17.80 18.30 21.35 3.25 0 111 41.0 Put 18.65 19.20 20.30 1.32 0 4 42.0 Put 19.55 20.05 19.20 -0.67 0 221 43.0 Put 20.45 21.00 20.55 -0.22 0 27 44.0 Put 21.35 22.00 19.65 -2.03 0 1 45.0 Put 22.25 22.80 22.70 0.11 0 37 46.0 Put 23.20 23.75 21.40 -2.10 0 23 47.0 Put 24.10 24.65 22.25 -2.18 0 7 48.0 Put 25.05 25.60 23.05 -2.30 0 1 49.0 Put 26.00 26.50 0.00 0.00 0 0 50.0 Put 26.90 27.60 25.10 -2.13 0 1,169 51.0 Put 27.75 30.00 0.00 0.00 0 0 52.0 Put 28.60 30.75 26.60 -2.52 0 2 53.0 Put 29.60 31.70 0.00 0.00 0 0 54.0 Put 30.60 32.65 29.50 -1.51 0 7 55.0 Put 31.55 33.60 29.55 -2.42 0 28 56.0 Put 32.50 34.50 29.35 -3.57 0 1 60.0 Put 35.90 38.60 34.50 -2.24 0 609 65.0 Put 40.80 43.45 38.50 -3.12 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 332 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.75 11.25 10.15 -0.80 0 36 16.0 Call 9.15 10.65 9.55 -0.72 0 3 17.0 Call 9.55 10.00 0.00 0.00 0 0 18.0 Call 8.95 9.35 0.00 0.00 0 0 19.0 Call 8.35 8.90 0.00 0.00 0 0 20.0 Call 7.95 8.35 8.00 -0.07 0 28 21.0 Call 7.45 7.80 6.55 -1.02 0 25 22.0 Call 6.95 7.35 6.15 -0.94 0 1 23.0 Call 6.55 6.95 6.53 -0.07 0 12 24.0 Call 6.05 6.45 5.85 -0.40 0 44 25.0 Call 5.85 6.05 5.65 -0.25 0 43 26.0 Call 4.90 5.75 7.59 2.03 0 27 27.0 Call 5.00 5.45 4.46 -0.75 0 29 28.0 Call 4.55 5.10 5.00 0.14 0 30 29.0 Call 4.05 4.85 4.55 0.00 0 10 30.0 Call 3.80 4.60 4.10 -0.15 0 44 31.0 Call 3.35 4.40 4.35 0.28 0 4 32.0 Call 3.80 4.15 4.00 0.10 0 7 33.0 Call 3.30 4.00 6.20 2.48 0 2 34.0 Call 3.30 3.80 0.00 0.00 0 0 35.0 Call 3.25 3.45 3.40 0.04 0 228 36.0 Call 3.10 3.45 4.90 1.66 0 2 37.0 Call 3.00 3.25 3.20 0.08 0 8 38.0 Call 2.81 3.15 2.88 -0.12 0 112 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.87 2.59 2.45 0.22 0 28 16.0 Put 2.32 2.64 0.00 0.00 0 0 17.0 Put 2.82 3.40 3.42 0.41 0 40 18.0 Put 3.10 3.90 0.00 0.00 0 0 19.0 Put 3.60 4.35 0.00 0.00 0 0 20.0 Put 4.20 4.50 5.29 0.91 0 1 21.0 Put 4.75 5.00 6.00 1.12 0 114 22.0 Put 4.95 5.90 5.81 0.41 0 56 23.0 Put 5.50 6.15 6.23 0.31 0 41 24.0 Put 6.20 6.85 6.85 0.28 0 5 25.0 Put 6.90 7.70 7.19 -0.03 0 5 26.0 Put 7.55 8.35 7.10 -0.77 0 1 27.0 Put 8.20 9.10 8.55 0.04 0 30 28.0 Put 8.95 9.75 10.00 0.84 0 8 29.0 Put 9.85 10.55 10.50 0.65 0 12 30.0 Put 10.45 11.20 11.13 0.58 0 35 31.0 Put 11.30 11.90 0.00 0.00 0 0 32.0 Put 12.05 12.50 13.05 0.86 0 16 33.0 Put 12.90 13.45 0.00 0.00 0 0 34.0 Put 13.70 14.25 14.69 0.86 0 8 35.0 Put 14.45 15.05 15.10 0.45 0 125 36.0 Put 15.20 16.00 15.70 0.18 0 140 37.0 Put 16.10 16.70 16.75 0.35 0 146 38.0 Put 16.45 18.30 18.15 0.88 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 353 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.35 14.15 13.55 -0.16 0 2 12.0 Call 10.90 13.40 12.50 -0.37 0 7 13.0 Call 11.90 12.65 11.80 -0.39 0 78 14.0 Call 10.80 11.90 0.00 0.00 0 0 15.0 Call 10.65 11.25 10.80 -0.07 0 72 16.0 Call 10.00 10.70 10.40 0.16 0 74 17.0 Call 9.55 10.00 9.75 0.07 0 51 18.0 Call 8.95 9.55 8.25 -0.87 0 145 19.0 Call 8.45 9.05 8.61 0.03 0 63 20.0 Call 7.95 8.35 7.89 -0.25 0 533 21.0 Call 7.50 7.90 7.95 0.25 0 131 22.0 Call 7.00 7.65 7.32 0.05 0 259 23.0 Call 6.55 7.10 6.60 -0.23 0 90 24.0 Call 6.20 6.70 6.53 0.07 0 145 25.0 Call 6.00 6.30 6.15 0.06 0 585 26.0 Call 5.30 5.90 5.44 -0.28 0 205 27.0 Call 5.25 5.65 5.50 0.06 0 167 28.0 Call 4.95 5.35 5.15 0.00 0 484 29.0 Call 4.45 5.05 4.88 0.01 0 31 30.0 Call 4.50 4.80 4.65 0.03 0 1,702 31.0 Call 4.25 4.65 4.60 0.22 0 425 32.0 Call 3.75 4.40 4.20 0.06 0 163 33.0 Call 3.55 4.15 3.80 -0.09 0 106 34.0 Call 3.20 3.90 4.00 0.35 0 59 35.0 Call 3.35 3.85 3.55 0.04 0 565 36.0 Call 3.25 3.55 3.25 -0.12 0 174 37.0 Call 3.10 3.40 3.45 0.21 0 85 38.0 Call 2.62 3.30 3.06 -0.04 0 157 39.0 Call 2.78 3.20 2.76 -0.21 0 101 40.0 Call 2.64 3.05 2.78 -0.06 0 1,329 41.0 Call 2.53 2.88 2.11 -0.60 0 170 42.0 Call 2.40 2.75 2.41 -0.17 0 218 43.0 Call 2.31 2.64 2.46 0.00 0 585 44.0 Call 2.21 2.40 2.35 0.02 0 2,312 45.0 Call 2.14 2.43 2.30 0.07 0 3,468 46.0 Call 1.98 2.33 2.33 0.20 0 55 47.0 Call 1.44 2.23 2.38 0.36 0 49 48.0 Call 1.77 2.15 2.12 0.16 0 503 49.0 Call 1.76 2.06 1.99 0.10 0 68 50.0 Call 1.72 1.98 1.67 -0.16 0 1,094 51.0 Call 1.63 1.91 1.98 0.22 0 114 52.0 Call 1.53 1.84 1.55 -0.15 0 7 53.0 Call 1.51 1.78 2.45 0.82 0 23 54.0 Call 1.37 1.71 1.60 0.03 0 167 55.0 Call 1.37 1.65 1.53 0.03 0 211 56.0 Call 1.25 1.61 4.75 3.31 0 11 57.0 Call 1.19 1.53 2.10 0.71 0 3 58.0 Call 1.18 1.49 1.35 0.00 0 100 59.0 Call 1.10 1.50 2.03 0.72 0 10 60.0 Call 1.20 1.39 1.24 -0.02 0 1,860 61.0 Call 1.06 1.38 3.68 2.46 0 4 62.0 Call 0.98 1.35 1.80 0.62 0 8 63.0 Call 0.99 1.29 1.71 0.57 0 143 64.0 Call 0.82 1.26 1.18 0.08 0 53 65.0 Call 0.90 1.22 1.02 -0.04 0 3,863 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.88 1.12 0.88 -0.12 0 193 12.0 Put 0.99 1.34 1.52 0.34 0 2 13.0 Put 1.41 1.65 1.58 0.06 0 548 14.0 Put 1.75 1.98 2.12 0.25 0 94 15.0 Put 2.12 2.35 2.45 0.22 0 360 16.0 Put 2.50 2.74 2.74 0.12 0 1,043 17.0 Put 2.90 3.25 3.45 0.38 0 38 18.0 Put 3.05 3.95 3.90 0.39 0 49 19.0 Put 3.50 4.40 4.44 0.46 0 214 20.0 Put 4.30 4.70 4.60 0.05 0 1,280 21.0 Put 4.95 5.50 5.65 0.54 0 855 22.0 Put 5.50 5.85 5.83 0.15 0 360 23.0 Put 6.05 6.35 6.10 -0.14 0 58 24.0 Put 6.70 7.15 7.00 0.13 0 81 25.0 Put 7.30 7.70 7.57 0.06 0 219 26.0 Put 7.95 8.55 7.95 -0.19 0 40 27.0 Put 8.60 9.10 8.90 0.05 0 150 28.0 Put 9.35 9.95 10.15 0.59 0 174 29.0 Put 10.05 10.65 12.11 1.84 0 40 30.0 Put 10.75 11.30 10.94 -0.09 0 512 31.0 Put 11.60 12.05 10.84 -0.94 0 97 32.0 Put 12.30 12.85 12.52 -0.01 0 120 33.0 Put 13.05 13.65 15.40 2.11 0 19 34.0 Put 13.90 14.40 14.36 0.32 0 34 35.0 Put 14.55 15.20 15.50 0.60 0 184 36.0 Put 15.35 16.05 13.60 -2.16 0 31 37.0 Put 16.35 16.85 15.43 -1.18 0 18 38.0 Put 17.15 17.80 15.93 -1.54 0 841 39.0 Put 18.00 18.55 19.00 0.66 0 19 40.0 Put 18.85 19.40 19.70 0.50 0 314 41.0 Put 19.65 20.30 20.45 0.38 0 25 42.0 Put 20.60 21.10 21.26 0.32 0 100 43.0 Put 21.40 21.95 21.65 -0.16 0 9 44.0 Put 22.30 22.90 22.55 -0.12 0 160 45.0 Put 23.20 23.75 24.30 0.73 0 235 46.0 Put 24.10 24.70 24.35 -0.11 0 14 47.0 Put 25.00 25.55 23.74 -1.61 0 3 48.0 Put 25.95 26.45 26.10 -0.18 0 26 49.0 Put 26.80 27.35 25.10 -2.11 0 12 50.0 Put 27.75 28.25 28.45 0.31 0 74 51.0 Put 28.75 29.20 28.85 -0.22 0 12 52.0 Put 29.65 30.10 27.80 -2.21 0 36 53.0 Put 30.55 31.05 0.00 0.00 0 0 54.0 Put 30.25 32.00 32.20 0.33 0 200 55.0 Put 31.20 32.90 0.00 0.00 0 0 56.0 Put 33.35 33.90 27.30 -6.43 0 1 57.0 Put 33.05 34.95 32.40 -2.27 0 10 58.0 Put 35.20 35.75 0.00 0.00 0 0 59.0 Put 34.95 36.75 34.20 -2.38 0 5 60.0 Put 35.85 37.65 38.05 0.52 0 1,725 61.0 Put 36.80 38.60 36.95 -1.54 0 492 62.0 Put 37.75 40.60 38.05 -1.39 0 288 63.0 Put 38.75 41.05 41.00 0.61 0 8 64.0 Put 39.70 42.80 39.90 -1.45 0 12 65.0 Put 40.65 43.95 42.13 -0.18 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 717 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.10 14.95 14.45 -0.27 0 55 12.0 Call 11.80 14.40 13.40 -0.68 0 1 13.0 Call 11.30 14.20 0.00 0.00 0 0 14.0 Call 10.75 13.25 0.00 0.00 0 0 15.0 Call 11.65 12.70 12.23 -0.27 0 188 16.0 Call 10.70 12.30 10.85 -1.13 0 138 17.0 Call 9.75 11.75 11.10 -0.37 0 9 18.0 Call 9.35 11.30 10.00 -1.05 0 6 19.0 Call 8.95 11.00 8.73 -1.91 0 13 20.0 Call 9.85 10.55 10.30 0.08 0 1,013 21.0 Call 8.25 10.10 8.55 -1.26 0 245 22.0 Call 7.90 9.85 8.85 -0.55 0 31 23.0 Call 8.70 9.55 9.00 0.01 0 47 24.0 Call 8.45 9.15 8.58 -0.09 0 13 25.0 Call 8.20 8.80 8.55 0.21 0 1,214 26.0 Call 6.75 8.40 8.51 0.49 0 70 27.0 Call 6.75 8.15 8.06 0.36 0 83 28.0 Call 7.00 7.90 7.30 -0.19 0 155 29.0 Call 6.95 7.75 7.25 -0.04 0 316 30.0 Call 6.80 7.50 7.01 -0.08 0 1,091 31.0 Call 6.30 7.35 6.25 -0.63 0 306 32.0 Call 6.30 7.25 6.49 -0.19 0 125 33.0 Call 6.05 6.80 6.15 -0.33 0 90 34.0 Call 5.60 6.65 7.10 0.82 0 56 35.0 Call 5.85 6.45 6.30 0.21 0 384 36.0 Call 5.50 6.30 5.90 0.00 0 49 37.0 Call 5.30 6.10 5.30 -0.42 0 58 38.0 Call 4.20 5.95 5.09 -0.44 0 125 39.0 Call 4.05 5.80 4.67 -0.72 0 65 40.0 Call 5.10 5.70 5.27 0.01 0 1,161 41.0 Call 4.75 5.55 4.65 -0.47 0 46 42.0 Call 4.80 5.40 5.10 0.11 0 286 43.0 Call 3.60 5.25 4.57 -0.28 0 538 44.0 Call 4.15 5.15 4.70 -0.02 0 61 45.0 Call 3.80 5.00 4.35 -0.23 0 701 46.0 Call 4.10 4.80 4.75 0.28 0 52 47.0 Call 3.15 4.80 3.69 -0.68 0 23 48.0 Call 4.05 4.70 4.40 0.14 0 25 49.0 Call 3.85 4.45 3.55 -0.60 0 16 50.0 Call 3.85 4.50 4.25 0.21 0 323 51.0 Call 3.10 4.40 3.50 -0.43 0 37 52.0 Call 3.00 4.30 3.08 -0.74 0 21 53.0 Call 3.00 4.20 4.10 0.39 0 9 54.0 Call 3.00 4.15 3.08 -0.58 0 16 55.0 Call 3.25 4.05 3.60 0.00 0 127 56.0 Call 3.00 4.00 4.85 1.30 0 56 57.0 Call 3.00 3.90 8.00 4.50 0 4 58.0 Call 3.10 3.85 4.10 0.65 0 29 59.0 Call 3.00 3.75 3.45 0.05 0 13 60.0 Call 3.10 3.70 3.17 -0.17 0 712 61.0 Call 3.00 3.60 5.59 2.30 0 9 62.0 Call 3.00 3.55 3.63 0.39 0 115 63.0 Call 2.97 3.45 2.99 -0.20 0 395 64.0 Call 1.41 3.40 3.75 0.62 0 48 65.0 Call 2.86 3.30 3.15 0.07 0 4,593 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 2.20 2.50 2.50 0.15 0 2 12.0 Put 2.30 3.10 2.72 0.00 0 40 13.0 Put 2.80 3.60 0.00 0.00 0 0 14.0 Put 3.00 4.10 0.00 0.00 0 0 15.0 Put 4.10 4.30 4.15 -0.04 0 58 16.0 Put 3.95 5.15 4.50 -0.17 0 147 17.0 Put 4.50 5.70 5.20 0.04 0 17 18.0 Put 5.05 6.30 6.80 1.06 0 12 19.0 Put 5.45 6.90 5.85 -0.48 0 2 20.0 Put 6.50 7.50 6.90 -0.01 0 156 21.0 Put 6.80 8.10 8.66 1.16 0 121 22.0 Put 7.35 8.75 8.95 0.87 0 17 23.0 Put 7.30 9.40 8.70 0.04 0 17 24.0 Put 8.65 10.05 10.00 0.67 0 10 25.0 Put 9.50 11.05 10.10 0.10 0 1,554 26.0 Put 10.35 11.70 10.75 0.08 0 24 27.0 Put 10.35 12.50 11.00 -0.34 0 6 28.0 Put 11.05 13.25 11.60 -0.53 0 4 29.0 Put 11.70 13.95 13.90 0.99 0 30 30.0 Put 12.45 14.75 14.35 0.65 0 141 31.0 Put 13.15 15.55 14.95 0.46 0 3 32.0 Put 13.90 16.35 16.70 1.43 0 10 33.0 Put 14.65 17.15 0.00 0.00 0 0 34.0 Put 15.05 17.95 16.69 -0.16 0 6 35.0 Put 15.70 18.75 18.10 0.45 0 76 36.0 Put 16.60 19.35 18.46 0.01 0 41 37.0 Put 17.80 20.40 19.82 0.57 0 3 38.0 Put 18.60 21.20 21.45 1.39 0 15 39.0 Put 19.45 22.05 21.63 0.72 0 24 40.0 Put 20.30 22.90 22.09 0.33 0 904 41.0 Put 21.15 23.75 23.09 0.47 0 21 42.0 Put 22.00 24.65 25.05 1.58 0 240 43.0 Put 22.85 25.50 21.00 -3.33 0 19 44.0 Put 23.75 26.40 24.79 -0.39 0 40 45.0 Put 24.60 27.85 25.30 -0.73 0 11 46.0 Put 25.50 28.15 28.47 1.56 0 2 47.0 Put 26.35 29.05 26.00 -1.79 0 9 48.0 Put 27.25 29.95 0.00 0.00 0 0 49.0 Put 28.15 30.85 0.00 0.00 0 0 50.0 Put 29.00 31.75 31.32 0.89 0 38 51.0 Put 29.90 32.65 0.00 0.00 0 0 52.0 Put 30.80 33.55 0.00 0.00 0 0 53.0 Put 31.70 34.45 0.00 0.00 0 0 54.0 Put 32.60 35.40 0.00 0.00 0 0 55.0 Put 33.50 36.30 33.65 -1.30 0 5 56.0 Put 34.45 37.25 37.49 1.60 0 4 57.0 Put 35.35 38.10 0.00 0.00 0 0 58.0 Put 36.25 39.10 36.59 -1.18 0 8 59.0 Put 37.15 39.90 0.00 0.00 0 0 60.0 Put 38.10 40.95 38.00 -1.64 0 385 61.0 Put 39.00 42.15 0.00 0.00 0 0 62.0 Put 39.95 43.10 40.25 -1.27 0 9 63.0 Put 40.85 44.10 41.10 -1.36 0 4 64.0 Put 41.80 44.70 0.00 0.00 0 0 65.0 Put 42.75 45.90 45.00 0.66 0 220 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 02, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 24.20 24.53 24.20 0.04 0.17 100X100 0.00 0.00 156 Wed Feb 2 2022 5:03:13 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 4 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.15 13.35 12.14 -1.03 0 12 12.0 Call 12.15 12.40 11.14 -1.03 0 3 13.0 Call 11.15 11.35 10.05 -1.12 0 1 14.0 Call 10.15 10.40 0.00 0.00 0 0 15.0 Call 9.15 9.40 8.06 -1.12 0 0 15.5 Call 8.65 8.90 0.00 0.00 0 0 16.0 Call 8.15 8.40 0.00 0.00 0 0 16.5 Call 7.65 7.90 0.00 0.00 0 0 17.0 Call 7.15 7.35 6.61 -0.58 0 1 17.5 Call 6.65 6.85 0.00 0.00 0 0 18.0 Call 6.10 6.40 0.00 0.00 0 0 18.5 Call 5.65 5.90 0.00 0.00 0 0 19.0 Call 5.15 5.40 4.80 -0.39 0 17 19.5 Call 4.65 4.90 4.00 -0.70 0 2 20.0 Call 4.20 4.40 4.30 0.09 2 564 20.5 Call 3.70 4.10 3.15 -0.58 0 2 21.0 Call 3.20 3.40 3.50 0.26 18 226 21.5 Call 2.73 2.99 2.86 0.09 4 32 22.0 Call 2.26 2.43 2.65 0.33 3 1,286 22.5 Call 1.82 1.98 1.92 0.05 18 86 23.0 Call 1.38 1.51 1.46 0.00 83 898 23.5 Call 1.02 1.11 1.01 -0.06 137 473 24.0 Call 0.69 0.77 0.78 0.00 387 4,240 24.5 Call 0.46 0.51 0.52 0.00 755 1,972 25.0 Call 0.28 0.32 0.32 -0.04 1,306 3,947 25.5 Call 0.19 0.20 0.19 -0.03 297 1,086 26.0 Call 0.11 0.13 0.12 -0.01 732 1,175 26.5 Call 0.06 0.09 0.08 0.00 29 505 27.0 Call 0.04 0.06 0.04 -0.02 36 2,387 27.5 Call 0.03 0.05 0.04 0.00 30 503 28.0 Call 0.02 0.04 0.03 0.00 83 941 28.5 Call 0.00 0.04 0.02 0.00 0 192 29.0 Call 0.01 0.03 0.02 0.00 58 346 29.5 Call 0.00 0.02 0.02 0.00 1 334 30.0 Call 0.00 0.02 0.02 0.00 18 385 30.5 Call 0.00 0.03 0.02 0.00 0 62 31.0 Call 0.00 0.01 0.02 0.00 1 241 31.5 Call 0.00 0.03 0.01 -0.01 0 99 32.0 Call 0.00 0.02 0.03 0.02 0 131 32.5 Call 0.00 0.02 0.02 0.01 0 387 33.0 Call 0.00 0.02 0.01 0.00 0 184 33.5 Call 0.01 0.03 0.03 0.02 0 29 34.0 Call 0.00 0.03 0.02 0.01 0 61 34.5 Call 0.00 0.03 0.01 0.00 1 34 35.0 Call 0.00 0.01 0.02 0.01 0 129 35.5 Call 0.00 0.03 0.18 0.17 0 4 36.0 Call 0.00 0.03 0.06 0.05 0 97 36.5 Call 0.00 0.03 0.04 0.04 0 43 37.0 Call 0.00 0.03 0.02 0.02 0 17 38.0 Call 0.00 0.03 0.05 0.05 0 45 39.0 Call 0.00 0.03 0.02 0.02 0 26 40.0 Call 0.00 0.03 0.02 0.02 0 59 41.0 Call 0.00 0.03 0.03 0.03 0 78 42.0 Call 0.00 0.03 0.01 0.01 0 111 43.0 Call 0.00 0.03 0.04 0.04 0 4 45.0 Call 0.00 0.01 0.02 0.02 0 44 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.01 0.01 0.01 0 1 12.0 Put 0.00 0.02 0.00 0.00 0 0 13.0 Put 0.00 0.03 0.00 0.00 0 0 14.0 Put 0.00 0.03 0.03 0.02 0 2 15.0 Put 0.00 0.03 0.01 0.00 0 26 15.5 Put 0.00 0.03 0.03 0.02 0 8 16.0 Put 0.00 0.03 0.02 0.01 0 25 16.5 Put 0.00 0.03 0.01 0.00 0 81 17.0 Put 0.00 0.01 0.01 0.00 100 377 17.5 Put 0.01 0.02 0.01 -0.01 1 292 18.0 Put 0.00 0.02 0.02 0.00 2 2,791 18.5 Put 0.00 0.02 0.03 0.01 0 1,120 19.0 Put 0.01 0.03 0.02 0.00 2 915 19.5 Put 0.01 0.03 0.02 -0.01 215 857 20.0 Put 0.02 0.03 0.03 -0.01 35 4,977 20.5 Put 0.03 0.04 0.03 -0.03 114 483 21.0 Put 0.04 0.05 0.05 -0.02 70 3,566 21.5 Put 0.06 0.07 0.06 -0.04 45 1,819 22.0 Put 0.09 0.11 0.09 -0.05 468 3,231 22.5 Put 0.13 0.15 0.14 -0.06 44 778 23.0 Put 0.20 0.23 0.20 -0.09 1,413 1,772 23.5 Put 0.32 0.35 0.31 -0.09 70 1,388 24.0 Put 0.48 0.53 0.49 -0.12 2,098 1,668 24.5 Put 0.71 0.79 0.69 -0.16 118 127 25.0 Put 1.02 1.11 1.00 -0.19 97 453 25.5 Put 1.40 1.52 1.18 -0.37 35 32 26.0 Put 1.81 1.93 1.97 0.01 107 295 26.5 Put 2.19 2.39 2.41 -0.01 8 252 27.0 Put 2.65 2.86 2.61 -0.28 4 1,076 27.5 Put 3.15 3.35 3.29 -0.08 2 113 28.0 Put 3.70 3.85 3.67 -0.19 7 177 28.5 Put 4.20 4.35 5.51 1.15 0 145 29.0 Put 4.65 4.85 4.78 -0.08 10 84 29.5 Put 5.15 5.35 5.04 -0.31 1 71 30.0 Put 5.65 5.85 5.60 -0.25 4 102 30.5 Put 6.15 6.40 6.06 -0.29 1 22 31.0 Put 6.65 6.85 6.85 0.00 1 27 31.5 Put 7.15 7.35 7.27 -0.08 0 9 32.0 Put 7.65 7.90 7.81 -0.04 0 46 32.5 Put 8.15 8.35 9.30 0.95 0 7 33.0 Put 8.65 8.85 8.82 -0.03 0 50 33.5 Put 9.10 9.35 9.71 0.36 0 4 34.0 Put 9.65 9.85 9.83 -0.01 1 18 34.5 Put 10.15 10.40 10.40 0.06 4 4 35.0 Put 10.60 10.85 10.85 0.01 0 26 35.5 Put 11.10 11.35 14.40 3.06 0 3 36.0 Put 11.60 11.85 11.55 -0.29 1 52 36.5 Put 12.10 12.40 12.69 0.35 0 3 37.0 Put 12.60 12.85 12.95 0.11 0 1 38.0 Put 13.60 13.85 14.78 0.94 0 9 39.0 Put 14.60 14.85 15.56 0.72 0 14 40.0 Put 15.60 15.85 16.35 0.51 0 29 41.0 Put 16.55 16.85 0.00 0.00 0 0 42.0 Put 17.50 17.90 15.52 -2.32 0 3 43.0 Put 18.50 18.85 16.10 -2.74 0 1 45.0 Put 20.65 20.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.10 13.40 0.00 0.00 0 0 12.0 Call 12.15 12.45 11.40 -0.79 0 16 13.0 Call 11.15 11.40 0.00 0.00 0 0 14.0 Call 10.15 10.40 0.00 0.00 0 0 15.0 Call 9.10 9.40 8.28 -0.91 0 1 15.5 Call 8.65 8.90 0.00 0.00 0 0 16.0 Call 8.15 8.40 0.00 0.00 0 0 16.5 Call 7.55 8.05 0.00 0.00 0 0 17.0 Call 6.90 7.50 6.14 -1.07 0 48 17.5 Call 6.65 6.95 0.00 0.00 0 0 18.0 Call 6.10 6.45 0.00 0.00 0 0 18.5 Call 5.70 6.00 0.00 0.00 0 0 19.0 Call 5.20 5.45 5.38 0.12 4 17 19.5 Call 4.70 5.00 4.00 -0.78 0 1 20.0 Call 4.25 4.50 4.37 0.06 3 31 20.5 Call 3.75 4.05 2.65 -1.20 0 2 21.0 Call 3.25 3.55 3.10 -0.30 0 26 21.5 Call 2.93 3.10 2.93 -0.03 0 26 22.0 Call 2.52 2.69 2.62 0.06 0 199 22.5 Call 2.14 2.23 2.14 -0.03 8 33 23.0 Call 1.73 1.85 1.85 0.04 109 423 23.5 Call 1.39 1.51 1.44 -0.04 147 183 24.0 Call 1.11 1.21 1.29 0.08 36 369 24.5 Call 0.88 0.95 0.95 0.00 77 741 25.0 Call 0.68 0.74 0.72 -0.03 820 1,601 25.5 Call 0.50 0.57 0.51 -0.06 23 144 26.0 Call 0.37 0.44 0.42 -0.01 93 704 26.5 Call 0.27 0.32 0.28 -0.05 8 36 27.0 Call 0.21 0.24 0.20 -0.05 30 260 27.5 Call 0.15 0.17 0.20 0.01 20 163 28.0 Call 0.11 0.13 0.12 -0.02 43 88 28.5 Call 0.08 0.10 0.12 0.01 1 46 29.0 Call 0.06 0.08 0.08 0.00 61 131 29.5 Call 0.04 0.06 0.07 0.00 100 121 30.0 Call 0.03 0.05 0.04 -0.01 6 186 30.5 Call 0.03 0.04 0.04 0.00 1 75 31.0 Call 0.02 0.03 0.04 0.00 8 72 31.5 Call 0.02 0.03 0.04 0.01 0 7 32.0 Call 0.02 0.03 0.03 0.00 3 185 32.5 Call 0.01 0.03 0.03 0.01 50 32 33.0 Call 0.00 0.03 0.03 0.01 0 42 33.5 Call 0.00 0.03 0.02 0.00 5 15 34.0 Call 0.00 0.03 0.02 0.01 0 1,067 34.5 Call 0.00 0.03 0.07 0.06 0 41 35.0 Call 0.00 0.03 0.03 0.02 0 596 35.5 Call 0.00 0.03 0.28 0.27 0 9 36.0 Call 0.00 0.03 0.04 0.04 0 30 37.0 Call 0.00 0.02 0.03 0.03 0 86 38.0 Call 0.00 0.03 0.04 0.04 0 4 39.0 Call 0.00 0.03 0.06 0.06 0 20 40.0 Call 0.00 0.03 0.02 0.02 0 44 41.0 Call 0.00 0.03 0.03 0.03 0 6 42.0 Call 0.00 0.03 0.04 0.04 0 21 43.0 Call 0.00 0.03 0.10 0.10 0 32 45.0 Call 0.00 0.03 0.04 0.04 0 96 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.00 1 73 12.0 Put 0.00 0.03 0.01 -0.01 5 353 13.0 Put 0.00 0.01 0.01 -0.01 5 50 14.0 Put 0.00 0.03 0.02 0.00 0 10 15.0 Put 0.00 0.03 0.03 0.01 112 20 15.5 Put 0.00 0.03 0.03 0.01 33 0 16.0 Put 0.00 0.03 0.02 0.00 0 25 16.5 Put 0.02 0.03 0.03 0.00 50 51 17.0 Put 0.02 0.03 0.05 0.01 0 73 17.5 Put 0.03 0.04 0.06 0.01 0 63 18.0 Put 0.04 0.05 0.05 0.00 21 216 18.5 Put 0.05 0.06 0.06 -0.01 47 280 19.0 Put 0.06 0.08 0.08 -0.01 10 276 19.5 Put 0.08 0.10 0.10 -0.01 1 33 20.0 Put 0.11 0.12 0.11 -0.03 438 6,613 20.5 Put 0.14 0.17 0.17 -0.01 30 16 21.0 Put 0.19 0.21 0.20 -0.03 26 454 21.5 Put 0.25 0.28 0.26 -0.03 52 522 22.0 Put 0.32 0.36 0.33 -0.05 110 1,012 22.5 Put 0.41 0.48 0.52 0.03 16 321 23.0 Put 0.54 0.61 0.55 -0.09 253 1,213 23.5 Put 0.71 0.76 0.73 -0.08 51 311 24.0 Put 0.91 1.01 0.95 -0.09 993 929 24.5 Put 1.15 1.23 1.25 -0.03 242 24 25.0 Put 1.44 1.52 1.53 -0.05 16 345 25.5 Put 1.76 1.91 1.79 -0.12 10 244 26.0 Put 2.12 2.30 2.16 -0.11 4 95 26.5 Put 2.51 2.66 2.58 -0.08 0 115 27.0 Put 2.90 3.05 3.95 0.87 0 70 27.5 Put 3.35 3.55 4.05 0.53 0 76 28.0 Put 3.80 3.95 3.61 -0.36 4 96 28.5 Put 4.25 4.50 4.44 0.00 0 9 29.0 Put 4.70 5.05 4.78 -0.13 3 90 29.5 Put 5.20 5.55 5.43 0.03 0 3 30.0 Put 5.65 6.00 5.79 -0.09 3 147 30.5 Put 6.20 6.55 4.98 -1.39 0 7 31.0 Put 6.65 7.00 6.95 0.08 0 19 31.5 Put 7.15 7.75 5.50 -1.86 0 4 32.0 Put 7.60 8.05 5.99 -1.87 0 3 32.5 Put 8.05 8.45 5.56 -2.79 0 18 33.0 Put 8.65 8.95 11.47 2.62 0 39 33.5 Put 9.15 9.45 12.49 3.14 0 4 34.0 Put 9.65 10.20 9.90 0.05 4 36 34.5 Put 10.05 10.40 8.81 -1.54 0 0 35.0 Put 10.60 10.95 10.88 0.04 0 15 35.5 Put 11.10 11.45 11.67 0.33 0 0 36.0 Put 11.55 11.95 11.65 -0.19 1 1 37.0 Put 12.60 12.95 13.77 0.93 0 40 38.0 Put 13.65 13.95 0.00 0.00 0 0 39.0 Put 14.55 14.90 14.77 -0.07 0 2 40.0 Put 15.50 16.20 0.00 0.00 0 0 41.0 Put 16.60 16.95 12.43 -4.41 0 1 42.0 Put 17.55 17.90 0.00 0.00 0 0 43.0 Put 18.50 18.90 0.00 0.00 0 0 45.0 Put 20.60 21.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 16 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.95 13.40 0.00 0.00 0 0 12.0 Call 12.10 12.40 0.00 0.00 0 0 13.0 Call 11.10 11.40 8.10 -3.10 0 201 14.0 Call 10.10 10.40 0.00 0.00 0 0 15.0 Call 9.05 9.40 8.29 -0.92 0 23 15.5 Call 8.70 8.90 0.00 0.00 0 0 16.0 Call 8.20 8.40 10.35 2.12 0 1 16.5 Call 7.65 7.90 0.00 0.00 0 0 17.0 Call 7.15 7.45 6.22 -1.03 0 36 17.5 Call 6.55 6.95 0.00 0.00 0 0 18.0 Call 6.25 6.45 6.59 0.30 2 121 18.5 Call 5.75 6.00 5.00 -0.81 0 5 19.0 Call 5.30 5.55 4.70 -0.65 0 94 19.5 Call 4.80 5.00 4.60 -0.29 0 1 20.0 Call 4.35 4.55 4.75 0.31 6 210 20.5 Call 3.90 4.10 4.05 0.04 0 2 21.0 Call 3.55 3.70 3.85 0.27 6 351 21.5 Call 2.99 3.30 2.64 -0.53 0 14 22.0 Call 2.73 2.83 3.05 0.26 54 510 22.5 Call 2.37 2.46 2.38 -0.05 1 43 23.0 Call 2.01 2.11 2.13 0.04 76 1,238 23.5 Call 1.72 1.80 1.73 -0.05 11 250 24.0 Call 1.45 1.51 1.43 -0.08 60 1,369 24.5 Call 1.18 1.27 1.22 -0.04 105 592 25.0 Call 0.98 1.04 1.06 0.03 670 5,352 25.5 Call 0.78 0.86 0.86 0.01 100 875 26.0 Call 0.65 0.72 0.64 -0.05 279 1,708 26.5 Call 0.51 0.58 0.56 -0.01 14 418 27.0 Call 0.41 0.47 0.45 -0.01 284 2,161 27.5 Call 0.34 0.38 0.34 -0.04 16 149 28.0 Call 0.27 0.31 0.29 -0.02 376 2,180 28.5 Call 0.22 0.25 0.24 -0.01 4 221 29.0 Call 0.17 0.20 0.19 -0.01 704 13,126 29.5 Call 0.14 0.16 0.17 0.00 0 86 30.0 Call 0.11 0.14 0.12 -0.02 50 1,869 30.5 Call 0.09 0.11 0.10 -0.01 22 81 31.0 Call 0.08 0.09 0.11 0.01 34 439 32.0 Call 0.06 0.07 0.08 0.00 12 1,310 33.0 Call 0.04 0.05 0.05 0.00 65 1,002 34.0 Call 0.03 0.04 0.04 0.00 3 691 35.0 Call 0.02 0.03 0.04 0.00 14 857 36.0 Call 0.01 0.03 0.02 -0.01 5 358 37.0 Call 0.01 0.03 0.02 -0.01 21 287 38.0 Call 0.01 0.02 0.03 0.01 0 425 39.0 Call 0.01 0.05 0.02 0.00 0 215 40.0 Call 0.00 0.01 0.01 -0.01 9 1,310 41.0 Call 0.00 0.03 0.03 0.02 5 218 42.0 Call 0.00 0.03 0.01 0.00 0 286 43.0 Call 0.00 0.03 0.02 0.01 0 77 44.0 Call 0.00 0.03 0.01 0.00 1 77 45.0 Call 0.00 0.03 0.02 0.02 0 59 46.0 Call 0.00 0.03 0.04 0.04 0 104 47.0 Call 0.00 0.03 0.05 0.05 0 274 48.0 Call 0.00 0.03 0.02 0.02 0 254 49.0 Call 0.00 0.02 0.02 0.02 0 187 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.03 0.01 150 239 12.0 Put 0.00 0.03 0.04 0.02 0 34 13.0 Put 0.01 0.03 0.01 -0.02 1 5,127 14.0 Put 0.02 0.03 0.03 -0.01 277 1,098 15.0 Put 0.03 0.04 0.03 -0.01 21 4,924 15.5 Put 0.03 0.05 0.09 0.04 0 144 16.0 Put 0.05 0.06 0.08 0.03 0 366 16.5 Put 0.05 0.06 0.06 0.00 1 19 17.0 Put 0.07 0.08 0.08 0.00 2 2,584 17.5 Put 0.08 0.09 0.09 0.00 1 45 18.0 Put 0.10 0.11 0.11 0.00 7 911 18.5 Put 0.12 0.14 0.14 0.00 12 38 19.0 Put 0.15 0.17 0.14 -0.04 36 11,500 19.5 Put 0.18 0.21 0.21 -0.01 4 205 20.0 Put 0.23 0.26 0.25 -0.02 159 3,274 20.5 Put 0.29 0.31 0.33 0.00 1 55 21.0 Put 0.36 0.41 0.36 -0.05 34 10,528 21.5 Put 0.44 0.49 0.47 -0.03 13 305 22.0 Put 0.55 0.61 0.55 -0.07 148 4,134 22.5 Put 0.68 0.72 0.66 -0.09 227 468 23.0 Put 0.84 0.88 0.81 -0.10 726 1,769 23.5 Put 1.02 1.06 1.03 -0.08 81 116 24.0 Put 1.22 1.31 1.22 -0.12 404 1,121 24.5 Put 1.46 1.59 1.52 -0.07 215 69 25.0 Put 1.76 1.86 1.85 -0.01 122 899 25.5 Put 2.07 2.18 2.14 -0.04 240 54 26.0 Put 2.41 2.53 2.53 0.00 113 1,827 26.5 Put 2.78 2.95 2.96 0.05 5 44 27.0 Put 3.15 3.30 3.10 -0.20 9 800 27.5 Put 3.50 3.70 3.75 0.04 0 13 28.0 Put 3.95 4.20 4.13 -0.01 1 497 28.5 Put 4.40 4.65 4.30 -0.28 10 14 29.0 Put 4.90 5.05 4.77 -0.27 4 465 29.5 Put 5.30 5.80 8.11 2.61 0 2 30.0 Put 5.80 6.00 5.62 -0.35 9 312 30.5 Put 6.25 6.55 0.00 0.00 0 0 31.0 Put 6.70 7.00 6.82 -0.11 2 836 32.0 Put 7.65 8.05 7.62 -0.29 2 137 33.0 Put 8.65 8.90 8.69 -0.20 1 87 34.0 Put 9.65 9.90 9.87 -0.01 2 68 35.0 Put 10.70 10.95 10.57 -0.30 3 162 36.0 Put 11.65 11.90 11.83 -0.04 1 104 37.0 Put 12.65 13.10 13.72 0.86 0 145 38.0 Put 13.65 14.05 13.95 0.09 2 63 39.0 Put 14.60 15.15 14.90 0.05 1 34 40.0 Put 15.65 15.95 15.60 -0.25 2 139 41.0 Put 16.65 17.00 17.05 0.20 0 19 42.0 Put 17.60 18.20 17.67 -0.18 1 11 43.0 Put 18.65 18.95 21.50 2.66 0 23 44.0 Put 19.65 20.15 19.84 0.00 0 3 45.0 Put 20.60 21.25 18.77 -2.07 0 25 46.0 Put 21.65 22.20 22.80 0.96 0 10 47.0 Put 22.65 23.05 23.95 1.11 0 1 48.0 Put 23.65 24.20 0.00 0.00 0 0 49.0 Put 24.65 24.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.10 13.45 0.00 0.00 0 0 12.0 Call 12.05 12.50 0.00 0.00 0 0 13.0 Call 11.00 11.60 10.60 -0.60 0 1 14.0 Call 10.15 10.50 0.00 0.00 0 0 15.0 Call 9.15 9.45 0.00 0.00 0 0 15.5 Call 8.60 9.00 0.00 0.00 0 0 16.0 Call 8.10 8.50 0.00 0.00 0 0 16.5 Call 7.70 8.05 0.00 0.00 0 0 17.0 Call 7.25 7.55 0.00 0.00 0 0 17.5 Call 6.65 7.05 6.50 -0.32 0 4 18.0 Call 6.30 6.60 0.00 0.00 0 0 18.5 Call 5.80 6.10 0.00 0.00 0 0 19.0 Call 5.40 5.65 0.00 0.00 0 0 19.5 Call 4.95 5.10 0.00 0.00 0 0 20.0 Call 4.35 4.70 4.25 -0.30 0 14 20.5 Call 4.05 4.25 0.00 0.00 0 0 21.0 Call 3.70 3.90 3.75 0.03 0 6 21.5 Call 3.30 3.50 0.00 0.00 0 0 22.0 Call 2.89 3.10 3.05 0.09 24 68 22.5 Call 2.55 2.69 2.66 0.05 0 1 23.0 Call 2.25 2.36 2.32 0.04 4 278 23.5 Call 1.93 2.05 1.74 -0.24 0 29 24.0 Call 1.67 1.77 1.92 0.18 13 568 24.5 Call 1.40 1.52 1.43 -0.07 6 384 25.0 Call 1.20 1.30 1.33 0.05 91 332 25.5 Call 1.02 1.11 1.07 -0.03 13 659 26.0 Call 0.88 0.94 1.01 0.09 37 730 26.5 Call 0.74 0.79 0.85 0.08 3 540 27.0 Call 0.62 0.67 0.63 -0.03 15 518 27.5 Call 0.51 0.57 0.61 0.05 1 371 28.0 Call 0.42 0.48 0.43 -0.04 21 240 28.5 Call 0.36 0.42 0.40 0.01 32 173 29.0 Call 0.30 0.35 0.35 0.01 12 462 29.5 Call 0.24 0.29 0.29 0.01 85 37 30.0 Call 0.21 0.25 0.21 -0.03 7 344 30.5 Call 0.18 0.21 0.18 -0.03 12 13 31.0 Call 0.15 0.18 0.16 -0.01 29 146 31.5 Call 0.12 0.15 0.15 0.00 0 22 32.0 Call 0.10 0.13 0.14 0.01 1 178 32.5 Call 0.09 0.11 0.09 -0.02 19 306 33.0 Call 0.07 0.10 0.08 -0.01 50 80 33.5 Call 0.06 0.08 0.09 0.01 17 19 34.0 Call 0.05 0.07 0.06 -0.01 3 22 35.0 Call 0.04 0.05 0.07 0.02 0 185 36.0 Call 0.03 0.04 0.04 0.00 1 5 37.0 Call 0.02 0.03 0.13 0.10 0 40 40.0 Call 0.00 0.07 0.04 0.03 1 50 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.01 0.03 0.03 0.00 2 21 12.0 Put 0.03 0.04 0.00 0.00 0 0 13.0 Put 0.04 0.05 0.00 0.00 0 0 14.0 Put 0.05 0.06 0.05 -0.01 1 7 15.0 Put 0.07 0.08 0.00 0.00 0 0 15.5 Put 0.08 0.09 0.09 0.00 4 0 16.0 Put 0.09 0.11 0.11 0.00 3 3 16.5 Put 0.10 0.13 0.11 -0.01 18 41 17.0 Put 0.12 0.14 0.13 -0.01 53 142 17.5 Put 0.14 0.17 0.15 -0.02 7 1 18.0 Put 0.17 0.20 0.19 -0.01 10 6 18.5 Put 0.20 0.23 0.23 0.00 2 2 19.0 Put 0.25 0.28 0.27 -0.01 53 7 19.5 Put 0.29 0.33 0.30 -0.04 43 76 20.0 Put 0.36 0.39 0.37 -0.04 102 1,996 20.5 Put 0.43 0.47 0.48 0.00 0 105 21.0 Put 0.53 0.56 0.60 0.03 0 292 21.5 Put 0.62 0.70 0.69 0.01 0 691 22.0 Put 0.75 0.81 0.76 -0.05 27 85 22.5 Put 0.89 0.95 0.87 -0.09 20 147 23.0 Put 1.07 1.15 1.03 -0.10 20 143 23.5 Put 1.26 1.32 1.32 -0.01 12 24 24.0 Put 1.46 1.64 1.38 -0.21 6 504 24.5 Put 1.72 1.92 1.82 -0.03 10 340 25.0 Put 2.00 2.11 1.96 -0.17 48 593 25.5 Put 2.31 2.43 2.16 -0.29 20 269 26.0 Put 2.64 2.78 2.49 -0.28 3 273 26.5 Put 3.00 3.10 4.20 1.07 0 40 27.0 Put 3.35 3.50 3.60 0.09 0 48 27.5 Put 3.70 4.00 3.72 -0.19 2 18 28.0 Put 4.10 4.30 5.29 0.96 0 59 28.5 Put 4.60 4.85 5.45 0.71 0 24 29.0 Put 5.00 5.15 6.19 1.00 0 14 29.5 Put 5.45 5.60 7.07 1.44 0 8 30.0 Put 5.90 6.10 5.90 -0.19 1 92 30.5 Put 6.35 6.60 5.85 -0.71 0 2 31.0 Put 6.70 7.10 7.02 -0.01 1 3 31.5 Put 7.25 7.65 0.00 0.00 0 0 32.0 Put 7.70 8.15 8.35 0.37 0 3 32.5 Put 8.20 8.50 9.05 0.59 0 4 33.0 Put 8.65 9.00 10.05 1.10 0 16 33.5 Put 9.20 9.55 9.82 0.39 0 8 34.0 Put 9.65 10.00 11.05 1.13 0 3 35.0 Put 10.60 10.95 14.08 3.18 0 2 36.0 Put 11.65 12.05 13.27 1.38 0 2 37.0 Put 12.65 12.95 10.52 -2.36 0 1 40.0 Put 15.60 16.15 16.75 0.89 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.00 13.55 0.00 0.00 0 0 12.0 Call 12.15 12.55 0.00 0.00 0 0 13.0 Call 11.15 11.60 0.00 0.00 0 0 14.0 Call 10.15 10.60 0.00 0.00 0 0 15.0 Call 9.20 9.55 0.00 0.00 0 0 15.5 Call 8.60 9.05 0.00 0.00 0 0 16.0 Call 8.20 8.60 0.00 0.00 0 0 16.5 Call 7.75 8.15 0.00 0.00 0 0 17.0 Call 7.25 7.60 0.00 0.00 0 0 17.5 Call 6.80 7.20 0.00 0.00 0 0 18.0 Call 6.25 6.70 6.32 -0.12 0 1 18.5 Call 5.95 6.15 0.00 0.00 0 0 19.0 Call 5.50 5.70 0.00 0.00 0 0 19.5 Call 5.05 5.30 0.00 0.00 0 0 20.0 Call 4.65 4.85 4.05 -0.65 0 2 20.5 Call 4.25 4.45 0.00 0.00 0 0 21.0 Call 3.85 4.05 3.27 -0.64 0 1 21.5 Call 3.45 3.65 0.00 0.00 0 0 22.0 Call 3.10 3.30 3.18 -0.01 0 35 22.5 Call 2.78 2.92 2.72 -0.14 0 1 23.0 Call 2.48 2.62 2.69 0.13 3 71 23.5 Call 2.16 2.31 2.45 0.17 100 347 24.0 Call 1.92 2.01 1.93 -0.07 18 50 24.5 Call 1.68 1.79 1.85 0.09 0 12 25.0 Call 1.47 1.57 1.55 0.01 11 190 25.5 Call 1.28 1.37 1.33 -0.01 1 11 26.0 Call 1.07 1.20 1.12 -0.05 2 47 26.5 Call 0.93 1.04 1.02 0.00 0 28 27.0 Call 0.79 0.90 0.94 0.06 3 76 27.5 Call 0.68 0.78 0.73 -0.03 0 25 28.0 Call 0.58 0.67 0.70 0.05 10 124 28.5 Call 0.48 0.58 0.53 -0.05 0 116 29.0 Call 0.42 0.47 0.50 -0.02 0 235 29.5 Call 0.38 0.45 0.43 -0.02 0 15 30.0 Call 0.29 0.39 0.35 -0.03 19 47 30.5 Call 0.22 0.33 0.62 0.29 0 1 31.0 Call 0.23 0.29 0.30 0.02 12 18 31.5 Call 0.20 0.25 0.27 0.02 1 7 32.0 Call 0.17 0.22 0.20 -0.03 2 21 32.5 Call 0.15 0.20 0.20 0.00 0 23 33.0 Call 0.12 0.15 0.12 -0.05 2 35 33.5 Call 0.11 0.16 0.21 0.06 0 3 34.0 Call 0.09 0.14 0.14 0.01 1 3 35.0 Call 0.07 0.13 0.10 0.00 60 123 36.0 Call 0.03 0.12 0.07 0.00 0 10 37.0 Call 0.02 0.10 0.22 0.17 0 50 40.0 Call 0.00 0.07 0.01 -0.03 0 64 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.01 0.08 0.07 0.04 0 25 12.0 Put 0.01 0.09 0.00 0.00 0 0 13.0 Put 0.01 0.10 0.00 0.00 0 0 14.0 Put 0.03 0.12 0.24 0.14 0 2 15.0 Put 0.06 0.15 0.00 0.00 0 0 15.5 Put 0.07 0.16 0.00 0.00 0 0 16.0 Put 0.13 0.18 0.17 0.00 0 16 16.5 Put 0.15 0.19 0.24 0.05 0 58 17.0 Put 0.18 0.22 0.22 0.00 0 3 17.5 Put 0.21 0.26 0.26 0.01 0 2 18.0 Put 0.25 0.30 0.30 0.01 0 1 18.5 Put 0.29 0.35 0.00 0.00 0 0 19.0 Put 0.35 0.41 0.41 0.01 0 7 19.5 Put 0.42 0.48 0.57 0.09 0 1 20.0 Put 0.50 0.56 0.51 -0.05 38 593 20.5 Put 0.59 0.65 0.60 -0.05 2 9 21.0 Put 0.69 0.77 0.71 -0.06 1 32 21.5 Put 0.82 0.88 0.84 -0.05 2 3 22.0 Put 0.96 1.02 0.95 -0.09 33 168 22.5 Put 1.12 1.28 1.40 0.19 0 86 23.0 Put 1.30 1.52 1.40 -0.02 0 171 23.5 Put 1.51 1.58 1.67 0.03 0 31 24.0 Put 1.72 1.85 1.67 -0.19 6 56 24.5 Put 1.98 2.09 1.92 -0.20 3 41 25.0 Put 2.26 2.36 2.34 -0.05 3 43 25.5 Put 2.56 2.69 3.40 0.70 0 2 26.0 Put 2.88 2.98 2.94 -0.08 0 70 26.5 Put 3.20 3.40 4.77 1.39 0 1 27.0 Put 3.55 3.80 3.70 -0.04 1 18 27.5 Put 3.95 4.15 4.88 0.76 0 18 28.0 Put 4.35 4.50 4.50 -0.01 0 9 28.5 Put 4.70 4.90 5.60 0.66 0 1 29.0 Put 5.20 5.40 6.90 1.53 0 6 29.5 Put 5.55 5.90 3.96 -1.84 0 1 30.0 Put 6.00 6.25 6.74 0.50 0 122 30.5 Put 6.50 6.65 0.00 0.00 0 0 31.0 Put 6.95 7.10 6.85 -0.29 5 5 31.5 Put 7.40 7.70 0.00 0.00 0 0 32.0 Put 7.75 8.15 8.60 0.52 0 10 32.5 Put 8.20 8.60 8.95 0.40 0 3 33.0 Put 8.70 9.10 7.52 -1.50 0 2 33.5 Put 9.20 9.90 0.00 0.00 0 0 34.0 Put 9.65 10.05 0.00 0.00 0 0 35.0 Put 10.60 11.05 9.04 -1.91 0 9 36.0 Put 11.60 12.00 10.14 -1.79 0 1 37.0 Put 12.60 13.05 14.06 1.15 0 4 40.0 Put 15.50 16.05 13.66 -2.24 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.15 11.55 0.00 0.00 0 0 14.0 Call 10.10 10.50 0.00 0.00 0 0 15.0 Call 9.20 9.60 0.00 0.00 0 0 16.0 Call 8.20 8.65 0.00 0.00 0 0 17.0 Call 7.35 7.70 0.00 0.00 0 0 17.5 Call 6.85 7.30 0.00 0.00 0 0 18.0 Call 6.45 6.65 0.00 0.00 0 0 18.5 Call 6.00 6.20 0.00 0.00 0 0 19.0 Call 5.60 5.85 0.00 0.00 0 0 19.5 Call 5.15 5.45 0.00 0.00 0 0 20.0 Call 4.80 5.00 0.00 0.00 0 0 20.5 Call 4.40 4.60 0.00 0.00 0 0 21.0 Call 4.00 4.15 0.00 0.00 0 0 21.5 Call 3.65 3.90 0.00 0.00 0 0 22.0 Call 3.30 3.45 0.00 0.00 0 0 22.5 Call 3.00 3.15 2.74 -0.35 0 1 23.0 Call 2.70 2.83 0.00 0.00 0 0 23.5 Call 2.39 2.55 0.00 0.00 0 0 24.0 Call 2.13 2.28 2.22 -0.01 1 0 24.5 Call 1.91 2.04 0.00 0.00 0 0 25.0 Call 1.70 1.82 1.75 -0.04 70 119 25.5 Call 1.49 1.61 0.00 0.00 0 0 26.0 Call 1.18 1.42 0.00 0.00 0 0 26.5 Call 1.17 1.26 1.10 -0.12 0 5 27.0 Call 1.03 1.11 1.20 0.11 3 106 27.5 Call 0.89 0.98 0.00 0.00 0 0 28.0 Call 0.77 0.86 0.86 0.00 10 1 28.5 Call 0.69 0.77 0.70 -0.07 0 1 29.0 Call 0.57 0.68 0.65 -0.03 5 7 30.0 Call 0.44 0.54 0.47 -0.07 13 18 31.0 Call 0.35 0.43 0.38 -0.02 1 1 32.0 Call 0.26 0.34 0.00 0.00 0 0 33.0 Call 0.20 0.27 0.26 0.00 0 9 34.0 Call 0.16 0.22 0.00 0.00 0 0 35.0 Call 0.12 0.18 0.00 0.00 0 0 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.17 0.14 -0.02 0 2 14.0 Put 0.05 0.20 0.00 0.00 0 0 15.0 Put 0.09 0.23 0.24 0.06 0 1 16.0 Put 0.19 0.23 0.00 0.00 0 0 17.0 Put 0.25 0.30 0.00 0.00 0 0 17.5 Put 0.29 0.35 0.00 0.00 0 0 18.0 Put 0.34 0.40 0.00 0.00 0 0 18.5 Put 0.40 0.46 0.43 -0.03 0 15 19.0 Put 0.47 0.53 0.00 0.00 0 0 19.5 Put 0.55 0.63 0.00 0.00 0 0 20.0 Put 0.64 0.70 1.11 0.41 0 5 20.5 Put 0.75 0.82 0.00 0.00 0 0 21.0 Put 0.86 0.95 0.00 0.00 0 0 21.5 Put 1.00 1.08 0.00 0.00 0 0 22.0 Put 1.16 1.24 1.22 -0.05 2 9 22.5 Put 1.33 1.41 2.37 0.92 0 2 23.0 Put 1.52 1.68 1.54 -0.11 6 30 23.5 Put 1.73 1.84 2.16 0.30 0 1 24.0 Put 1.96 2.10 2.08 -0.01 1 1 24.5 Put 2.22 2.36 0.00 0.00 0 0 25.0 Put 2.50 2.66 2.63 -0.01 1 0 25.5 Put 2.80 2.91 4.10 1.16 0 14 26.0 Put 3.10 3.25 0.00 0.00 0 0 26.5 Put 3.40 3.65 0.00 0.00 0 0 27.0 Put 3.80 4.15 0.00 0.00 0 0 27.5 Put 4.10 4.30 0.00 0.00 0 0 28.0 Put 4.50 4.75 0.00 0.00 0 0 28.5 Put 4.95 5.10 5.03 -0.10 0 2 29.0 Put 5.35 5.50 6.38 0.84 0 2 30.0 Put 6.15 6.40 6.40 0.00 0 2 31.0 Put 7.10 7.35 8.10 0.85 0 2 32.0 Put 7.95 8.20 0.00 0.00 0 0 33.0 Put 8.90 9.20 9.10 -0.01 1 0 34.0 Put 9.75 10.15 0.00 0.00 0 0 35.0 Put 10.70 11.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 44 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.20 13.40 0.00 0.00 0 0 12.0 Call 12.10 12.45 0.00 0.00 0 0 13.0 Call 11.10 11.45 11.46 0.20 0 2 14.0 Call 10.25 10.55 10.35 0.06 0 155 15.0 Call 9.25 9.55 8.50 -0.84 0 7 16.0 Call 8.15 8.60 7.69 -0.72 0 164 17.0 Call 7.40 7.65 6.85 -0.64 0 172 18.0 Call 6.60 6.75 6.60 0.00 0 67 19.0 Call 5.75 5.85 5.95 0.19 0 72 20.0 Call 4.95 5.05 5.05 0.08 20 850 21.0 Call 4.20 4.35 4.20 -0.02 11 212 22.0 Call 3.50 3.65 3.65 0.10 31 417 23.0 Call 2.91 3.05 3.05 0.10 12 1,450 24.0 Call 2.35 2.48 2.45 -0.03 61 871 25.0 Call 1.90 2.03 2.03 0.01 329 1,964 26.0 Call 1.55 1.64 1.60 -0.02 74 1,002 27.0 Call 1.21 1.31 1.24 -0.08 84 1,276 28.0 Call 0.98 1.06 1.02 -0.04 316 2,154 29.0 Call 0.77 0.83 0.80 -0.05 54 1,183 30.0 Call 0.61 0.66 0.65 -0.03 171 4,699 31.0 Call 0.48 0.53 0.52 -0.03 60 1,003 32.0 Call 0.38 0.42 0.41 -0.04 13 677 33.0 Call 0.30 0.34 0.36 0.00 1 223 34.0 Call 0.24 0.28 0.26 -0.04 52 603 35.0 Call 0.20 0.23 0.21 -0.03 709 2,859 36.0 Call 0.16 0.19 0.18 -0.02 46 936 37.0 Call 0.13 0.16 0.14 -0.03 4 467 38.0 Call 0.11 0.14 0.12 -0.02 48 1,071 39.0 Call 0.09 0.12 0.14 0.02 0 1,258 40.0 Call 0.08 0.10 0.09 -0.01 7 3,523 41.0 Call 0.07 0.09 0.09 0.00 1 421 42.0 Call 0.06 0.08 0.07 -0.01 2 1,434 43.0 Call 0.05 0.07 0.08 0.01 0 764 44.0 Call 0.06 0.07 0.06 0.00 1 3,299 45.0 Call 0.05 0.06 0.06 0.00 39 17,634 46.0 Call 0.04 0.05 0.07 0.02 0 212 47.0 Call 0.03 0.05 0.06 0.01 0 1,484 48.0 Call 0.03 0.05 0.05 0.01 2 148 49.0 Call 0.03 0.04 0.03 -0.01 20 93 50.0 Call 0.03 0.04 0.04 0.00 12 5,457 51.0 Call 0.02 0.05 0.04 0.01 0 104 52.0 Call 0.02 0.04 0.07 0.04 0 179 53.0 Call 0.02 0.04 0.29 0.26 0 93 54.0 Call 0.02 0.04 0.05 0.03 1 293 55.0 Call 0.01 0.04 0.04 0.02 0 2,099 56.0 Call 0.02 0.04 0.09 0.07 0 720 57.0 Call 0.00 0.04 0.21 0.20 0 98 58.0 Call 0.00 0.04 0.09 0.08 0 210 59.0 Call 0.00 0.04 0.03 0.02 0 53 60.0 Call 0.01 0.03 0.04 0.03 10 6,696 61.0 Call 0.01 0.03 0.03 0.02 0 155 62.0 Call 0.01 0.03 0.04 0.03 0 272 63.0 Call 0.00 0.04 0.02 0.01 0 60 64.0 Call 0.02 0.03 0.02 0.02 3 392 65.0 Call 0.01 0.03 0.03 0.03 1 12,466 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.07 0.09 0.08 0.00 18 531 12.0 Put 0.09 0.11 0.09 -0.02 1 138 13.0 Put 0.12 0.13 0.12 -0.01 1 4,369 14.0 Put 0.15 0.17 0.15 -0.02 1 252 15.0 Put 0.18 0.22 0.21 -0.01 11 957 16.0 Put 0.25 0.28 0.26 -0.03 24 1,785 17.0 Put 0.33 0.36 0.34 -0.04 26 7,482 18.0 Put 0.44 0.50 0.47 -0.02 19 1,317 19.0 Put 0.60 0.64 0.59 -0.06 2 1,318 20.0 Put 0.78 0.82 0.80 -0.06 544 3,840 21.0 Put 1.03 1.08 1.06 -0.05 74 1,694 22.0 Put 1.34 1.47 1.41 -0.04 185 1,823 23.0 Put 1.73 1.84 1.75 -0.10 310 911 24.0 Put 2.19 2.37 2.23 -0.15 185 2,925 25.0 Put 2.74 2.92 2.71 -0.20 305 2,043 26.0 Put 3.30 3.45 3.35 -0.17 18 1,134 27.0 Put 4.00 4.15 4.15 -0.06 7 617 28.0 Put 4.70 4.90 4.67 -0.28 6 1,486 29.0 Put 5.55 5.70 5.55 -0.19 8 668 30.0 Put 6.40 6.50 6.40 -0.17 35 2,258 31.0 Put 7.25 7.45 7.29 -0.16 15 497 32.0 Put 8.15 8.40 8.25 -0.10 0 1,107 33.0 Put 9.05 9.40 9.07 -0.20 17 453 34.0 Put 9.95 10.15 10.15 -0.05 1 429 35.0 Put 10.90 11.15 10.83 -0.31 3 593 36.0 Put 11.85 12.15 12.08 -0.02 2 603 37.0 Put 12.80 13.40 12.75 -0.31 1 289 38.0 Put 13.85 14.05 14.05 0.01 1 596 39.0 Put 14.80 15.30 15.05 0.03 2 806 40.0 Put 15.75 16.10 15.76 -0.24 1 5,872 41.0 Put 16.75 17.00 17.95 0.96 0 146 42.0 Put 17.75 18.00 18.57 0.59 0 230 43.0 Put 18.75 19.00 20.50 1.53 0 182 44.0 Put 19.70 20.15 19.91 -0.05 0 303 45.0 Put 20.70 21.00 22.14 1.19 0 823 46.0 Put 21.70 21.95 21.90 -0.05 0 116 47.0 Put 22.75 22.95 17.68 -5.26 0 118 48.0 Put 23.75 23.95 22.06 -1.88 0 93 49.0 Put 24.65 24.95 27.65 2.71 0 27 50.0 Put 25.65 26.10 25.75 -0.18 0 538 51.0 Put 26.65 27.35 21.34 -5.59 0 11 52.0 Put 27.65 28.00 24.61 -3.32 0 149 53.0 Put 28.65 28.95 22.35 -6.57 0 21 54.0 Put 29.65 30.15 20.95 -8.97 0 20 55.0 Put 30.75 31.10 31.03 0.11 0 752 56.0 Put 31.65 32.05 26.20 -5.71 0 14 57.0 Put 32.65 33.10 21.50 -11.41 0 216 58.0 Put 33.60 34.15 27.10 -6.81 0 1 59.0 Put 34.65 35.30 37.50 2.59 0 260 60.0 Put 35.60 36.20 38.55 2.64 0 764 61.0 Put 36.65 37.10 0.00 0.00 0 0 62.0 Put 37.55 38.30 25.60 -12.30 0 157 63.0 Put 38.65 39.10 0.00 0.00 0 0 64.0 Put 39.65 40.00 0.00 0.00 0 0 65.0 Put 40.60 41.10 41.80 0.90 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 57 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.05 9.80 0.00 0.00 0 0 16.0 Call 8.30 8.75 7.90 -0.62 0 2 17.0 Call 7.50 7.75 7.05 -0.58 0 27 18.0 Call 6.75 6.95 6.85 0.06 0 17 19.0 Call 5.95 6.15 5.71 -0.27 0 25 20.0 Call 5.05 5.35 5.30 0.08 0 95 21.0 Call 4.40 4.60 4.75 0.22 0 53 22.0 Call 3.75 3.95 4.25 0.37 0 126 23.0 Call 3.20 3.40 3.40 0.09 1 57 24.0 Call 2.70 2.83 2.96 0.18 16 103 25.0 Call 2.27 2.38 2.41 0.08 5 189 26.0 Call 1.89 1.99 2.13 0.19 45 130 27.0 Call 1.55 1.64 1.68 0.06 1 78 28.0 Call 1.29 1.36 1.30 -0.05 21 190 29.0 Call 1.02 1.13 1.15 0.01 0 64 30.0 Call 0.87 0.94 0.95 0.02 46 502 31.0 Call 0.71 0.78 0.81 0.05 3 471 32.0 Call 0.59 0.65 0.67 0.04 26 236 33.0 Call 0.48 0.54 0.51 -0.02 1 173 34.0 Call 0.40 0.45 0.40 -0.04 1 424 35.0 Call 0.33 0.39 0.39 0.03 1 186 36.0 Call 0.28 0.32 0.31 0.00 9 232 37.0 Call 0.23 0.28 0.26 0.00 6 301 38.0 Call 0.20 0.22 0.22 0.00 4 672 39.0 Call 0.17 0.21 0.19 0.00 2 276 40.0 Call 0.15 0.17 0.17 0.00 24 1,449 41.0 Call 0.13 0.15 0.16 0.02 10 1,337 42.0 Call 0.10 0.13 0.16 0.04 0 341 43.0 Call 0.10 0.12 0.12 0.01 3 100 44.0 Call 0.08 0.11 0.12 0.02 31 114 45.0 Call 0.09 0.10 0.10 0.01 56 5,097 46.0 Call 0.07 0.09 0.09 0.01 8 135 47.0 Call 0.06 0.08 0.08 0.01 3 78 48.0 Call 0.05 0.08 0.20 0.13 0 67 49.0 Call 0.04 0.07 0.07 0.01 95 225 50.0 Call 0.04 0.07 0.05 -0.01 31 579 51.0 Call 0.04 0.06 0.04 -0.01 0 33 52.0 Call 0.04 0.06 0.08 0.03 0 281 53.0 Call 0.03 0.06 0.05 0.00 0 49 54.0 Call 0.03 0.05 0.07 0.03 0 159 55.0 Call 0.03 0.05 0.05 0.01 20 889 56.0 Call 0.03 0.05 0.04 0.01 3 836 60.0 Call 0.00 0.08 0.04 0.02 0 6,167 65.0 Call 0.02 0.04 0.04 0.03 0 950 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.27 0.33 0.32 0.00 0 115 16.0 Put 0.35 0.41 0.65 0.25 0 10 17.0 Put 0.46 0.52 0.55 0.04 0 26 18.0 Put 0.61 0.66 0.67 0.00 5 76 19.0 Put 0.78 0.86 0.98 0.12 0 24 20.0 Put 1.02 1.09 1.08 -0.03 4 289 21.0 Put 1.31 1.43 1.35 -0.07 12 37 22.0 Put 1.66 1.75 1.74 -0.03 0 820 23.0 Put 2.06 2.23 2.16 -0.04 13 1,013 24.0 Put 2.54 2.70 2.62 -0.05 5 868 25.0 Put 3.05 3.20 3.15 -0.07 4 351 26.0 Put 3.70 3.85 4.70 0.87 0 207 27.0 Put 4.35 4.50 4.50 0.00 49 158 28.0 Put 5.05 5.25 5.23 0.00 23 223 29.0 Put 5.85 6.05 7.48 1.46 0 162 30.0 Put 6.65 6.80 6.60 -0.21 3 652 31.0 Put 7.45 7.75 9.07 1.42 0 72 32.0 Put 8.35 8.55 8.50 -0.02 0 65 33.0 Put 9.25 9.40 9.05 -0.37 2 184 34.0 Put 10.10 10.35 12.21 1.89 0 99 35.0 Put 11.10 11.30 12.15 0.90 0 78 36.0 Put 11.95 12.20 12.65 0.46 0 54 37.0 Put 12.90 13.35 14.25 1.10 0 156 38.0 Put 13.85 14.25 15.15 1.04 0 135 39.0 Put 14.80 15.30 12.45 -2.63 0 48 40.0 Put 15.80 16.25 17.70 1.65 0 222 41.0 Put 16.80 17.20 17.95 0.92 0 37 42.0 Put 17.70 18.20 18.84 0.83 0 12 43.0 Put 18.75 19.10 19.60 0.60 0 24 44.0 Put 19.70 20.20 15.41 -4.58 0 43 45.0 Put 20.75 21.40 16.11 -4.86 0 14 46.0 Put 21.70 22.20 22.15 0.18 0 40 47.0 Put 22.65 23.05 20.40 -2.56 0 38 48.0 Put 23.60 24.05 22.35 -1.60 0 2 49.0 Put 24.70 25.05 16.60 -8.35 0 30 50.0 Put 25.55 26.10 18.70 -7.24 0 14 51.0 Put 26.60 27.20 18.50 -8.44 0 14 52.0 Put 27.55 28.15 19.35 -8.58 0 10 53.0 Put 28.45 29.10 20.25 -8.68 0 5 54.0 Put 29.65 30.20 21.10 -8.83 0 27 55.0 Put 30.55 31.20 22.00 -8.92 0 26 56.0 Put 31.55 32.10 23.10 -8.82 0 247 60.0 Put 35.50 36.10 30.90 -5.00 0 6,050 65.0 Put 40.30 41.15 30.50 -10.39 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 71 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.15 13.50 0.00 0.00 0 0 12.0 Call 12.25 12.55 0.00 0.00 0 0 13.0 Call 10.80 11.50 0.00 0.00 0 0 14.0 Call 10.35 10.60 9.70 -0.71 0 3 15.0 Call 9.45 9.65 9.80 0.30 31 12 16.0 Call 8.55 8.80 8.60 -0.01 0 61 17.0 Call 7.60 7.90 8.05 0.29 3 39 18.0 Call 6.90 7.05 7.20 0.25 4 176 19.0 Call 6.15 6.30 6.25 0.07 1 77 20.0 Call 5.30 5.55 5.45 -0.02 16 71 21.0 Call 4.75 4.85 5.08 0.28 2 41 22.0 Call 4.10 4.30 4.23 0.01 10 412 23.0 Call 3.55 3.70 3.65 0.01 1 155 24.0 Call 3.05 3.20 3.15 0.01 32 203 25.0 Call 2.56 2.71 2.68 0.00 26 582 26.0 Call 2.21 2.33 2.40 0.10 10 231 27.0 Call 1.88 1.99 1.95 -0.01 43 263 28.0 Call 1.58 1.69 1.61 -0.05 13 1,944 29.0 Call 1.30 1.43 1.38 -0.04 65 120 30.0 Call 1.09 1.22 1.18 -0.04 103 355 31.0 Call 0.92 1.04 1.08 0.05 45 282 32.0 Call 0.81 0.89 0.89 0.01 0 158 33.0 Call 0.65 0.77 0.74 -0.01 32 79 34.0 Call 0.58 0.65 0.60 -0.05 14 213 35.0 Call 0.49 0.56 0.52 -0.04 201 490 36.0 Call 0.41 0.48 0.52 0.04 10 84 37.0 Call 0.36 0.41 0.40 -0.01 79 55 38.0 Call 0.31 0.35 0.36 0.00 1 234 39.0 Call 0.27 0.31 0.35 0.04 0 160 40.0 Call 0.25 0.26 0.27 0.00 0 114 41.0 Call 0.19 0.24 0.24 0.01 26 226 42.0 Call 0.15 0.21 0.22 0.01 0 21 43.0 Call 0.16 0.20 0.18 -0.01 7 106 44.0 Call 0.10 0.17 0.17 0.00 0 206 45.0 Call 0.13 0.15 0.15 0.00 0 202 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.10 0.17 0.16 0.01 0 41 12.0 Put 0.14 0.24 0.22 0.02 0 40 13.0 Put 0.19 0.29 0.20 -0.05 2 366 14.0 Put 0.26 0.31 0.30 0.00 0 287 15.0 Put 0.34 0.40 0.36 -0.04 11 1,009 16.0 Put 0.45 0.52 0.52 0.01 4 101 17.0 Put 0.60 0.69 0.64 -0.02 24 1,268 18.0 Put 0.78 0.85 0.81 -0.05 3 294 19.0 Put 1.01 1.11 1.06 -0.02 3 345 20.0 Put 1.28 1.36 1.28 -0.09 121 2,240 21.0 Put 1.60 1.69 1.60 -0.11 21 292 22.0 Put 1.96 2.06 2.03 -0.10 54 4,836 23.0 Put 2.41 2.51 2.46 -0.09 32 1,174 24.0 Put 2.88 3.10 2.99 -0.06 29 723 25.0 Put 3.40 3.55 3.50 -0.09 28 832 26.0 Put 4.05 4.25 4.09 -0.12 2 552 27.0 Put 4.65 4.85 4.84 -0.03 7 309 28.0 Put 5.40 5.60 5.55 -0.02 9 216 29.0 Put 6.15 6.30 6.15 -0.18 1 259 30.0 Put 6.95 7.20 7.09 -0.03 0 490 31.0 Put 7.75 7.95 10.50 2.56 0 10 32.0 Put 8.60 8.75 9.94 1.15 0 19 33.0 Put 9.45 9.65 9.42 -0.24 10 39 34.0 Put 10.30 10.55 12.05 1.50 0 60 35.0 Put 11.25 11.45 12.30 0.84 0 41 36.0 Put 12.20 12.50 12.32 -0.07 0 7 37.0 Put 13.15 13.40 13.40 0.08 0 44 38.0 Put 14.05 14.25 15.70 1.44 0 34 39.0 Put 14.95 15.50 15.25 0.03 0 8 40.0 Put 15.95 16.20 17.70 1.52 0 36 41.0 Put 16.95 17.20 18.60 1.46 0 26 42.0 Put 17.90 18.15 19.45 1.33 0 93 43.0 Put 18.90 19.15 21.90 2.80 0 10 44.0 Put 19.90 20.10 21.75 1.67 0 3 45.0 Put 20.85 21.15 18.50 -2.56 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 107 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.95 13.90 0.00 0.00 0 0 12.0 Call 12.00 12.95 0.00 0.00 0 0 13.0 Call 11.10 12.05 0.00 0.00 0 0 14.0 Call 10.20 11.15 0.00 0.00 0 0 15.0 Call 9.35 10.30 11.65 1.95 0 2 16.0 Call 8.65 9.40 0.00 0.00 0 0 17.0 Call 7.85 8.60 6.30 -1.77 0 4 18.0 Call 7.10 7.90 7.35 0.03 0 6 19.0 Call 6.60 6.80 6.55 -0.06 0 2 20.0 Call 5.90 6.15 6.24 0.29 4 43 21.0 Call 5.30 5.55 5.45 0.10 3 20 22.0 Call 4.70 4.95 4.44 -0.35 0 87 23.0 Call 4.15 4.40 4.20 -0.07 6 72 24.0 Call 3.65 3.95 3.80 -0.04 11 59 25.0 Call 3.30 3.50 3.40 -0.01 53 118 26.0 Call 2.90 3.10 2.99 -0.04 3 176 27.0 Call 2.55 2.72 2.56 -0.10 64 292 28.0 Call 2.25 2.41 2.42 0.04 8 138 29.0 Call 1.99 2.11 2.15 0.05 35 219 30.0 Call 1.63 1.87 1.95 0.11 38 385 31.0 Call 1.55 1.66 1.51 -0.14 0 227 32.0 Call 1.24 1.47 1.47 0.01 0 173 33.0 Call 1.16 1.30 1.24 -0.05 1 90 34.0 Call 1.03 1.16 1.08 -0.07 14 90 35.0 Call 0.94 1.04 1.00 -0.03 0 139 36.0 Call 0.79 0.93 0.85 -0.07 3 46 37.0 Call 0.72 0.83 0.82 -0.01 0 87 38.0 Call 0.66 0.74 0.70 -0.04 38 15 39.0 Call 0.58 0.67 1.50 0.84 0 1 40.0 Call 0.52 0.59 0.55 -0.05 2 314 41.0 Call 0.47 0.53 0.60 0.06 0 84 42.0 Call 0.42 0.49 0.47 -0.01 10 126 43.0 Call 0.38 0.44 0.67 0.24 0 157 44.0 Call 0.34 0.40 0.57 0.19 0 202 45.0 Call 0.31 0.41 0.37 0.03 1 256 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.18 0.26 0.30 0.05 0 301 12.0 Put 0.26 0.33 0.33 0.00 4 235 13.0 Put 0.35 0.50 0.48 0.04 0 505 14.0 Put 0.45 0.59 0.92 0.38 0 138 15.0 Put 0.60 0.68 0.64 -0.02 60 889 16.0 Put 0.77 0.85 0.86 0.01 0 416 17.0 Put 0.97 1.06 1.01 -0.03 2 191 18.0 Put 1.21 1.29 1.21 -0.09 1 138 19.0 Put 1.50 1.59 1.58 0.00 80 211 20.0 Put 1.82 1.99 1.87 -0.06 1 46 21.0 Put 2.21 2.47 2.21 -0.12 20 338 22.0 Put 2.62 2.83 2.71 -0.06 1 65 23.0 Put 3.10 3.25 3.20 -0.06 41 201 24.0 Put 3.60 3.80 4.35 0.52 0 25 25.0 Put 4.15 4.40 4.35 -0.05 0 198 26.0 Put 4.75 5.00 5.63 0.62 0 17 27.0 Put 5.40 5.65 5.65 0.00 2 22 28.0 Put 6.05 6.35 7.25 0.88 0 51 29.0 Put 6.80 7.10 6.91 -0.18 5 255 30.0 Put 7.55 7.80 8.95 1.12 0 16 31.0 Put 8.35 8.60 9.87 1.23 0 93 32.0 Put 9.15 9.40 9.40 -0.05 0 123 33.0 Put 10.00 10.30 10.21 -0.07 1 39 34.0 Put 10.80 11.15 11.50 0.36 0 27 35.0 Put 11.70 12.00 11.95 -0.07 0 71 36.0 Put 12.60 13.20 13.90 0.99 0 28 37.0 Put 13.25 14.05 12.70 -1.12 0 10 38.0 Put 14.15 15.00 14.99 0.26 0 4 39.0 Put 15.05 15.90 14.20 -1.45 0 18 40.0 Put 16.00 16.85 15.10 -1.48 0 13 41.0 Put 16.95 17.80 15.67 -1.85 0 8 42.0 Put 17.85 18.75 16.51 -1.95 0 3 43.0 Put 18.80 19.70 0.00 0.00 0 0 44.0 Put 19.75 20.60 0.00 0.00 0 0 45.0 Put 20.75 21.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 135 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.95 14.00 0.00 0.00 0 0 12.0 Call 12.05 13.05 0.00 0.00 0 0 13.0 Call 11.20 12.20 9.40 -2.17 0 5 14.0 Call 10.35 11.30 10.36 -0.35 0 83 15.0 Call 9.65 10.45 9.88 0.02 0 10 16.0 Call 8.85 9.50 9.40 0.33 2 26 17.0 Call 7.95 9.00 0.00 0.00 0 0 18.0 Call 7.45 7.95 7.10 -0.49 0 4 19.0 Call 6.75 7.15 6.55 -0.37 0 16 20.0 Call 6.15 6.55 6.50 0.23 5 214 21.0 Call 5.55 5.90 5.31 -0.40 0 61 22.0 Call 5.00 5.35 4.95 -0.25 0 51 23.0 Call 4.50 4.85 4.90 0.21 1 57 24.0 Call 4.10 4.45 4.20 -0.03 16 297 25.0 Call 3.65 3.95 3.78 -0.05 4 532 26.0 Call 3.25 3.60 3.40 -0.08 2 375 27.0 Call 2.73 3.20 3.10 -0.04 0 123 28.0 Call 2.60 2.88 2.75 -0.04 10 97 29.0 Call 2.30 2.59 2.44 -0.07 22 126 30.0 Call 2.08 2.32 2.27 0.03 21 1,119 31.0 Call 1.90 2.09 2.00 -0.01 32 49 32.0 Call 1.68 1.89 1.85 0.01 9 223 33.0 Call 1.48 1.70 1.67 0.01 0 290 34.0 Call 1.31 1.54 1.52 0.03 40 245 35.0 Call 1.20 1.40 1.34 -0.02 0 800 36.0 Call 1.09 1.26 1.20 -0.04 1 117 37.0 Call 1.02 1.16 1.04 -0.08 1 193 38.0 Call 0.90 1.06 1.00 -0.03 51 242 39.0 Call 0.83 0.93 0.92 -0.02 13 175 40.0 Call 0.79 0.85 0.85 -0.01 1 696 41.0 Call 0.67 0.79 0.74 -0.04 0 88 42.0 Call 0.54 0.73 0.71 0.00 0 927 43.0 Call 0.56 0.67 0.68 0.04 0 145 44.0 Call 0.52 0.63 0.63 0.04 0 240 45.0 Call 0.46 0.58 0.58 0.03 1 290 46.0 Call 0.42 0.54 1.39 0.89 0 39 47.0 Call 0.38 0.50 0.65 0.18 0 21 48.0 Call 0.36 0.47 0.54 0.10 0 355 49.0 Call 0.32 0.44 0.84 0.43 0 44 50.0 Call 0.31 0.41 0.38 0.00 61 1,637 51.0 Call 0.28 0.38 1.96 1.61 0 12 52.0 Call 0.27 0.36 0.37 0.04 0 171 53.0 Call 0.25 0.35 0.32 0.01 0 619 54.0 Call 0.21 0.34 0.66 0.38 0 124 55.0 Call 0.19 0.33 0.31 0.04 0 315 56.0 Call 0.19 0.29 0.29 0.04 136 84 57.0 Call 0.20 0.28 0.65 0.40 0 92 58.0 Call 0.18 0.29 0.22 -0.02 0 40 59.0 Call 0.17 0.28 0.64 0.41 0 48 60.0 Call 0.14 0.27 0.17 -0.05 2 624 61.0 Call 0.12 0.25 0.42 0.21 0 109 62.0 Call 0.13 0.24 0.48 0.28 0 110 63.0 Call 0.11 0.23 0.48 0.29 0 254 64.0 Call 0.11 0.22 0.18 0.00 0 72 65.0 Call 0.14 0.18 0.16 -0.01 4 2,889 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.28 0.44 0.50 0.16 0 183 12.0 Put 0.38 0.54 0.53 0.09 0 201 13.0 Put 0.46 0.67 0.60 0.03 0 233 14.0 Put 0.64 0.79 0.69 -0.03 0 382 15.0 Put 0.83 0.89 0.88 0.00 171 703 16.0 Put 1.01 1.10 1.05 -0.04 11 145 17.0 Put 1.25 1.34 1.44 0.10 0 373 18.0 Put 1.53 1.63 1.60 -0.03 4 273 19.0 Put 1.85 2.05 2.45 0.50 0 578 20.0 Put 2.23 2.39 2.24 -0.08 4 1,316 21.0 Put 2.64 2.78 2.69 -0.07 30 525 22.0 Put 3.05 3.25 3.70 0.45 0 223 23.0 Put 3.60 3.70 3.65 -0.09 1 857 24.0 Put 4.10 4.30 4.19 -0.08 10 453 25.0 Put 4.65 4.90 4.78 -0.10 15 716 26.0 Put 5.25 5.50 5.15 -0.38 21 399 27.0 Put 5.90 6.25 5.95 -0.24 19 559 28.0 Put 6.60 6.90 7.04 0.19 0 155 29.0 Put 7.30 7.60 7.35 -0.21 2 404 30.0 Put 8.05 8.35 8.10 -0.20 16 862 31.0 Put 8.80 9.10 8.90 -0.16 8 130 32.0 Put 9.60 9.90 9.75 -0.14 0 117 33.0 Put 10.40 10.80 11.20 0.49 0 204 34.0 Put 11.25 11.70 12.16 0.62 0 129 35.0 Put 12.10 12.45 13.12 0.71 0 359 36.0 Put 12.95 13.35 13.15 -0.14 10 192 37.0 Put 13.85 14.20 14.48 0.31 0 374 38.0 Put 14.75 15.15 15.54 0.46 0 148 39.0 Put 15.60 16.05 16.55 0.57 0 53 40.0 Put 16.30 17.20 19.75 2.85 0 430 41.0 Put 17.20 18.10 16.15 -1.68 0 75 42.0 Put 18.15 19.05 17.24 -1.51 0 31 43.0 Put 19.05 20.00 17.25 -2.43 0 37 44.0 Put 20.00 20.95 18.85 -1.78 0 205 45.0 Put 20.95 21.90 19.17 -2.42 0 81 46.0 Put 21.90 22.85 22.40 -0.14 0 7 47.0 Put 22.85 23.80 21.40 -2.11 0 12 48.0 Put 23.85 24.75 22.20 -2.28 0 1 49.0 Put 24.80 25.70 0.00 0.00 0 0 50.0 Put 25.75 26.65 23.10 -3.32 0 601 51.0 Put 26.60 27.55 25.05 -2.34 0 110 52.0 Put 27.55 28.55 24.10 -4.26 0 50 53.0 Put 28.55 29.55 20.70 -8.64 0 1 54.0 Put 29.50 30.50 0.00 0.00 0 0 55.0 Put 30.50 31.50 25.95 -5.35 0 1 56.0 Put 31.50 32.45 0.00 0.00 0 0 57.0 Put 32.45 33.45 0.00 0.00 0 0 58.0 Put 33.45 34.40 30.45 -3.81 0 3 59.0 Put 34.45 35.40 33.00 -2.25 0 10 60.0 Put 35.40 36.40 31.37 -4.87 0 41 61.0 Put 36.40 37.35 0.00 0.00 0 0 62.0 Put 37.40 38.35 35.89 -2.33 0 5 63.0 Put 38.40 39.35 32.15 -7.06 0 9 64.0 Put 39.35 40.35 0.00 0.00 0 0 65.0 Put 40.35 41.35 38.63 -2.56 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 148 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.60 10.75 0.00 0.00 0 0 16.0 Call 8.90 9.80 0.00 0.00 0 0 17.0 Call 8.15 9.05 0.00 0.00 0 0 18.0 Call 7.60 7.95 7.70 0.14 0 80 19.0 Call 7.00 7.25 6.50 -0.39 0 14 20.0 Call 6.40 6.65 6.50 0.23 1 63 21.0 Call 5.75 6.05 5.80 0.07 64 26 22.0 Call 5.15 5.55 5.20 -0.06 0 111 23.0 Call 4.65 5.05 4.06 -0.74 0 46 24.0 Call 4.20 4.60 4.15 -0.18 0 13 25.0 Call 3.80 4.15 3.30 -0.58 0 30 26.0 Call 3.40 3.75 3.60 0.04 220 73 27.0 Call 3.05 3.40 3.35 0.10 0 160 28.0 Call 2.64 3.05 2.98 0.02 0 79 29.0 Call 2.44 2.79 2.74 0.06 0 35 30.0 Call 2.25 2.46 2.52 0.12 0 491 31.0 Call 1.96 2.28 2.10 -0.01 0 26 32.0 Call 1.82 2.07 2.00 0.14 0 135 33.0 Call 1.62 1.87 1.57 -0.16 0 133 34.0 Call 1.46 1.72 1.25 -0.35 0 147 35.0 Call 1.36 1.57 1.66 0.20 0 268 36.0 Call 1.19 1.43 1.38 0.05 0 54 37.0 Call 1.00 1.31 0.92 -0.31 0 65 38.0 Call 0.95 1.20 1.42 0.28 0 68 39.0 Call 0.92 1.11 1.03 -0.02 1 51 40.0 Call 0.83 0.97 0.99 0.02 2 383 41.0 Call 0.83 0.90 0.85 -0.04 2 128 42.0 Call 0.68 0.84 0.81 -0.01 0 34 43.0 Call 0.60 0.77 0.82 0.07 0 167 44.0 Call 0.60 0.71 1.11 0.41 0 71 45.0 Call 0.54 0.67 0.62 -0.02 12 313 46.0 Call 0.50 0.64 1.14 0.56 0 52 47.0 Call 0.46 0.58 1.03 0.50 0 54 48.0 Call 0.40 0.55 0.60 0.12 0 465 49.0 Call 0.36 0.51 1.34 0.88 0 12 50.0 Call 0.37 0.46 0.42 -0.01 1 373 51.0 Call 0.30 0.45 0.59 0.18 0 3 52.0 Call 0.31 0.42 0.56 0.18 0 68 53.0 Call 0.27 0.40 0.54 0.18 0 43 54.0 Call 0.26 0.37 1.03 0.69 0 14 55.0 Call 0.25 0.35 0.47 0.16 0 281 56.0 Call 0.22 0.33 0.29 -0.01 0 80 60.0 Call 0.17 0.56 0.25 0.00 0 459 65.0 Call 0.12 0.40 0.24 0.05 0 2,738 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.87 0.97 0.94 -0.10 0 36 16.0 Put 1.10 1.21 1.15 -0.05 3 24 17.0 Put 1.37 1.45 0.00 0.00 0 0 18.0 Put 1.66 1.84 2.00 0.26 0 10 19.0 Put 2.00 2.10 0.00 0.00 0 0 20.0 Put 2.37 2.60 2.48 0.00 30 20 21.0 Put 2.81 2.90 0.00 0.00 0 0 22.0 Put 3.25 3.40 3.31 -0.17 1 91 23.0 Put 3.75 3.90 3.91 -0.10 0 25 24.0 Put 4.30 4.45 4.33 -0.22 1 19 25.0 Put 4.85 5.15 5.00 -0.11 1 34 26.0 Put 5.40 5.70 6.58 0.79 0 283 27.0 Put 6.00 6.40 7.30 0.82 0 16 28.0 Put 6.70 7.05 7.93 0.73 0 69 29.0 Put 7.45 7.80 8.35 0.44 0 214 30.0 Put 8.20 8.55 11.05 2.42 0 47 31.0 Put 9.00 9.30 9.39 0.04 0 49 32.0 Put 9.80 10.10 11.65 1.55 0 140 33.0 Put 10.60 11.00 10.09 -0.88 0 90 34.0 Put 11.45 11.80 11.35 -0.48 2 95 35.0 Put 12.20 12.85 14.00 1.30 0 34 36.0 Put 13.10 13.55 10.64 -2.92 0 15 37.0 Put 14.00 14.40 12.35 -2.11 0 310 38.0 Put 14.85 15.25 14.77 -0.60 1 27 39.0 Put 15.75 16.45 17.31 1.02 0 31 40.0 Put 16.65 17.15 18.40 1.20 0 28 41.0 Put 17.30 18.40 15.95 -2.18 0 20 42.0 Put 18.20 19.30 0.00 0.00 0 0 43.0 Put 19.10 20.20 21.04 1.06 0 22 44.0 Put 20.05 21.15 17.75 -3.18 0 3 45.0 Put 21.00 22.00 20.20 -1.67 0 6 46.0 Put 21.95 22.90 0.00 0.00 0 0 47.0 Put 22.90 23.95 0.00 0.00 0 0 48.0 Put 23.85 24.85 20.85 -3.86 0 1 49.0 Put 24.85 25.80 0.00 0.00 0 0 50.0 Put 25.80 26.75 18.55 -8.10 0 2 51.0 Put 26.75 27.75 0.00 0.00 0 0 52.0 Put 27.75 28.70 0.00 0.00 0 0 53.0 Put 28.45 29.60 0.00 0.00 0 0 54.0 Put 29.45 30.60 0.00 0.00 0 0 55.0 Put 29.55 31.60 26.90 -4.63 0 2 56.0 Put 31.50 32.55 27.80 -4.71 0 622 60.0 Put 34.60 37.20 29.20 -7.26 0 18 65.0 Put 39.50 42.10 32.20 -9.19 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 226 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.30 14.45 0.00 0.00 0 0 12.0 Call 12.00 13.55 12.00 -0.66 0 7 13.0 Call 11.20 12.75 11.15 -0.70 0 9 14.0 Call 10.80 11.60 10.40 -0.69 0 54 15.0 Call 10.05 10.85 9.50 -0.85 0 45 16.0 Call 9.25 10.10 8.80 -0.83 0 118 17.0 Call 8.55 9.45 8.95 -0.03 0 27 18.0 Call 8.20 8.55 8.35 -0.01 0 15 19.0 Call 7.60 8.00 7.96 0.14 2 0 20.0 Call 7.00 7.45 7.30 0.00 0 28 21.0 Call 6.50 6.95 6.80 -0.04 0 11 22.0 Call 6.05 6.45 5.50 -0.88 0 3 23.0 Call 5.60 6.00 5.95 0.03 0 124 24.0 Call 5.25 5.50 5.27 -0.20 2 58 25.0 Call 4.85 5.15 5.04 -0.01 1 8 26.0 Call 4.45 4.75 3.85 -0.86 0 3 27.0 Call 4.15 4.50 4.27 -0.10 0 6 28.0 Call 3.85 4.20 3.75 -0.29 0 3 29.0 Call 3.55 3.80 3.40 -0.31 0 26 30.0 Call 3.35 3.55 3.39 -0.10 11 105 31.0 Call 3.05 3.30 3.30 0.04 1 43 32.0 Call 2.80 3.05 3.08 0.04 7 13 33.0 Call 2.58 2.85 3.05 0.22 0 45 34.0 Call 2.40 2.62 0.00 0.00 0 0 35.0 Call 2.29 2.45 2.33 -0.14 0 2 36.0 Call 1.89 2.41 2.61 0.32 0 1 37.0 Call 1.99 2.15 1.60 -0.53 0 4 38.0 Call 1.85 2.05 1.79 -0.22 0 46 39.0 Call 1.74 1.87 0.00 0.00 0 0 40.0 Call 1.61 1.74 1.58 -0.18 0 29 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.50 0.62 0.55 -0.05 0 5 12.0 Put 0.64 0.76 0.00 0.00 0 0 13.0 Put 0.76 0.93 0.00 0.00 0 0 14.0 Put 1.07 1.17 1.11 -0.06 5 14 15.0 Put 1.33 1.44 1.36 -0.08 2 32 16.0 Put 1.63 1.74 1.80 0.07 0 5 17.0 Put 1.97 2.10 2.30 0.22 0 1 18.0 Put 2.34 2.47 2.49 0.03 0 3 19.0 Put 2.76 3.05 2.90 -0.03 0 4 20.0 Put 3.20 3.35 3.20 -0.21 10 49 21.0 Put 3.65 3.90 4.55 0.60 0 18 22.0 Put 4.15 4.35 4.50 0.01 0 39 23.0 Put 4.70 5.00 5.45 0.41 0 3 24.0 Put 5.30 5.55 6.90 1.31 0 16 25.0 Put 5.85 6.35 6.40 0.23 0 333 26.0 Put 6.50 7.00 0.00 0.00 0 0 27.0 Put 7.15 7.60 7.60 0.12 0 96 28.0 Put 7.85 8.35 9.30 1.15 0 96 29.0 Put 8.55 9.00 9.89 1.07 0 41 30.0 Put 9.30 9.75 9.70 0.11 0 446 31.0 Put 10.00 10.50 12.50 2.13 0 203 32.0 Put 10.75 11.20 13.45 2.31 0 35 33.0 Put 11.55 12.05 11.82 -0.11 0 40 34.0 Put 12.35 12.85 15.10 2.36 0 33 35.0 Put 13.20 13.70 14.25 0.69 0 95 36.0 Put 14.05 14.50 16.80 2.42 0 24 37.0 Put 14.80 15.35 15.10 -0.13 0 42 38.0 Put 15.70 16.25 16.25 0.15 0 3 39.0 Put 16.60 17.15 17.31 0.34 0 19 40.0 Put 17.05 18.40 18.58 0.74 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 240 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.00 11.05 10.30 -0.17 0 71 16.0 Call 9.40 10.35 9.40 -0.26 0 7 17.0 Call 8.85 9.55 8.30 -0.72 0 32 18.0 Call 8.35 8.75 8.45 0.02 1 2 19.0 Call 7.70 8.05 7.80 -0.09 3 20 20.0 Call 7.25 7.55 7.20 -0.16 2 32 21.0 Call 6.75 7.10 6.15 -0.68 0 19 22.0 Call 6.20 6.70 6.25 -0.17 1 32 23.0 Call 5.75 6.15 5.60 -0.41 0 44 24.0 Call 5.30 5.70 5.60 0.01 6 71 25.0 Call 5.00 5.40 5.32 0.14 0 166 26.0 Call 4.65 4.95 6.45 1.59 0 51 27.0 Call 4.25 4.65 4.15 -0.38 0 72 28.0 Call 4.00 4.35 4.75 0.54 0 12 29.0 Call 3.75 4.05 5.90 1.99 0 49 30.0 Call 3.45 3.80 3.62 -0.07 0 123 31.0 Call 3.25 3.55 3.30 -0.16 5 27 32.0 Call 3.00 3.40 2.90 -0.35 0 41 33.0 Call 2.76 3.05 2.72 -0.32 0 209 34.0 Call 2.64 2.89 2.73 -0.10 0 88 35.0 Call 2.46 2.66 2.66 0.04 0 71 36.0 Call 2.30 2.49 2.30 -0.11 0 17 37.0 Call 2.15 2.35 2.25 -0.04 2 41 38.0 Call 2.00 2.23 2.08 -0.08 0 81 39.0 Call 1.89 2.09 1.76 -0.27 0 38 40.0 Call 1.62 1.97 2.14 0.23 0 86 41.0 Call 1.50 1.82 1.82 0.02 0 561 42.0 Call 1.40 1.74 3.12 1.43 0 48 43.0 Call 1.32 1.64 1.50 -0.09 0 164 44.0 Call 1.23 1.54 1.54 0.04 59 312 45.0 Call 1.15 1.47 1.35 -0.07 0 135 46.0 Call 1.06 1.38 1.23 -0.10 0 5 47.0 Call 1.00 1.31 1.15 -0.11 0 31 48.0 Call 1.13 1.24 2.13 0.94 0 5 49.0 Call 0.84 1.17 7.80 6.68 0 4 50.0 Call 0.84 1.09 1.02 -0.05 0 132 51.0 Call 0.89 1.04 1.71 0.69 0 62 52.0 Call 0.67 0.99 0.52 -0.45 0 70 53.0 Call 0.67 0.94 1.02 0.11 0 23 54.0 Call 0.75 0.90 0.00 0.00 0 0 55.0 Call 0.55 0.85 0.86 0.04 0 27 56.0 Call 0.63 0.81 0.80 0.02 10 160 60.0 Call 0.41 0.74 0.79 0.18 0 41 65.0 Call 0.32 0.77 0.55 0.05 0 2,733 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.42 1.56 1.87 0.22 0 1 16.0 Put 1.72 1.88 2.51 0.67 0 52 17.0 Put 2.07 2.22 0.00 0.00 0 0 18.0 Put 2.44 2.61 0.00 0.00 0 0 19.0 Put 2.85 3.05 0.00 0.00 0 0 20.0 Put 3.30 3.50 3.35 -0.22 5 5 21.0 Put 3.80 4.00 4.30 0.26 0 12 22.0 Put 4.30 4.65 5.01 0.38 0 102 23.0 Put 4.85 5.15 6.27 1.05 0 28 24.0 Put 5.45 5.80 5.85 0.05 0 45 25.0 Put 6.00 6.40 6.52 0.13 0 184 26.0 Put 6.70 7.15 8.65 1.58 0 12 27.0 Put 7.35 7.90 9.15 1.41 0 4 28.0 Put 8.05 8.40 7.05 -1.37 0 178 29.0 Put 8.70 9.20 9.44 0.32 0 12 30.0 Put 9.45 9.90 10.12 0.22 0 170 31.0 Put 10.20 10.70 8.55 -2.12 0 31 32.0 Put 10.85 11.45 10.27 -1.19 0 233 33.0 Put 11.75 12.35 14.00 1.75 0 113 34.0 Put 12.50 13.20 11.81 -1.22 0 20 35.0 Put 13.40 13.90 14.09 0.27 0 68 36.0 Put 14.20 14.75 11.94 -2.67 0 10 37.0 Put 15.05 15.60 15.84 0.36 0 17 38.0 Put 15.90 16.50 14.77 -1.58 0 23 39.0 Put 16.75 17.30 17.72 0.50 0 15 40.0 Put 17.60 18.20 21.35 3.25 0 111 41.0 Put 18.50 19.05 20.30 1.32 0 4 42.0 Put 19.35 20.05 19.70 -0.17 22 221 43.0 Put 20.30 20.85 20.55 -0.22 0 27 44.0 Put 21.15 21.75 19.65 -2.03 0 1 45.0 Put 22.10 22.70 22.70 0.11 0 37 46.0 Put 21.70 23.60 21.40 -2.10 0 23 47.0 Put 23.95 24.50 22.25 -2.18 0 7 48.0 Put 23.70 25.60 23.05 -2.30 0 1 49.0 Put 25.35 26.35 0.00 0.00 0 0 50.0 Put 26.15 27.50 25.10 -2.13 0 1,169 51.0 Put 27.10 28.40 0.00 0.00 0 0 52.0 Put 28.00 29.35 26.60 -2.52 0 2 53.0 Put 28.50 30.65 0.00 0.00 0 0 54.0 Put 29.45 31.25 29.50 -1.51 0 7 55.0 Put 30.85 32.50 29.55 -2.42 0 28 56.0 Put 31.80 33.40 29.35 -3.57 0 1 60.0 Put 35.05 37.45 34.50 -2.24 0 609 65.0 Put 39.90 42.15 38.50 -3.12 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 331 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.65 11.25 10.95 0.00 4 36 16.0 Call 9.45 11.05 9.55 -0.72 0 3 17.0 Call 9.45 9.85 0.00 0.00 0 0 18.0 Call 8.90 9.30 0.00 0.00 0 0 19.0 Call 8.20 8.75 0.00 0.00 0 0 20.0 Call 7.85 8.25 8.00 -0.07 0 28 21.0 Call 7.40 7.80 7.60 0.03 2 25 22.0 Call 6.95 7.40 7.05 -0.04 13 1 23.0 Call 6.45 6.95 6.53 -0.07 0 12 24.0 Call 6.10 6.55 5.85 -0.40 0 44 25.0 Call 5.70 6.20 5.65 -0.25 0 43 26.0 Call 5.35 5.90 7.59 2.03 0 27 27.0 Call 5.00 5.50 4.46 -0.75 0 29 28.0 Call 4.70 5.25 5.00 0.14 0 30 29.0 Call 4.20 4.95 4.63 0.08 4 10 30.0 Call 3.90 4.70 4.10 -0.15 0 44 31.0 Call 3.50 4.40 4.35 0.28 0 4 32.0 Call 3.30 4.20 4.00 0.10 0 7 33.0 Call 3.25 4.00 6.20 2.48 0 2 34.0 Call 3.00 3.85 0.00 0.00 0 0 35.0 Call 3.20 3.45 3.40 0.04 46 228 36.0 Call 3.00 3.50 4.90 1.66 0 2 37.0 Call 2.93 3.40 3.20 0.08 0 8 38.0 Call 2.30 3.25 2.88 -0.12 0 112 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.65 2.33 2.45 0.22 0 28 16.0 Put 2.32 2.54 0.00 0.00 0 0 17.0 Put 2.74 3.10 3.42 0.41 0 40 18.0 Put 3.00 3.55 0.00 0.00 0 0 19.0 Put 3.25 4.00 0.00 0.00 0 0 20.0 Put 4.10 4.45 4.15 -0.23 1 1 21.0 Put 4.65 4.95 6.00 1.12 0 114 22.0 Put 5.15 5.50 5.30 -0.10 4 56 23.0 Put 5.00 6.10 6.23 0.31 0 41 24.0 Put 5.65 6.75 6.85 0.28 0 5 25.0 Put 6.70 7.40 7.19 -0.03 0 5 26.0 Put 7.05 8.05 7.10 -0.77 0 1 27.0 Put 7.90 8.70 8.55 0.04 0 30 28.0 Put 8.70 9.45 10.00 0.84 0 8 29.0 Put 9.40 10.15 10.50 0.65 0 12 30.0 Put 10.45 10.85 11.13 0.58 0 35 31.0 Put 11.15 11.65 0.00 0.00 0 0 32.0 Put 11.95 12.40 13.05 0.86 0 16 33.0 Put 12.75 13.25 0.00 0.00 0 0 34.0 Put 13.55 14.05 14.69 0.86 0 8 35.0 Put 14.35 14.85 15.10 0.45 0 125 36.0 Put 15.20 15.65 15.70 0.18 0 140 37.0 Put 16.00 16.55 16.75 0.35 0 146 38.0 Put 15.95 17.55 18.15 0.88 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 352 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.20 14.50 13.55 -0.16 0 2 12.0 Call 11.40 14.05 12.50 -0.37 0 7 13.0 Call 11.90 12.80 11.80 -0.39 0 78 14.0 Call 10.25 12.20 0.00 0.00 0 0 15.0 Call 10.35 11.55 10.80 -0.07 0 72 16.0 Call 9.75 10.85 10.40 0.16 0 74 17.0 Call 9.45 9.95 9.75 0.07 0 51 18.0 Call 8.95 9.45 8.25 -0.87 0 145 19.0 Call 8.35 9.00 8.61 0.03 0 63 20.0 Call 7.95 8.50 8.10 -0.04 2 533 21.0 Call 7.40 7.90 7.95 0.25 0 131 22.0 Call 7.00 7.50 7.20 -0.07 1 259 23.0 Call 6.60 7.10 6.60 -0.23 0 90 24.0 Call 6.15 6.65 6.53 0.07 0 145 25.0 Call 6.05 6.35 6.16 0.07 23 585 26.0 Call 5.55 6.00 5.64 -0.09 2 205 27.0 Call 5.15 5.70 5.50 0.06 0 167 28.0 Call 5.00 5.40 5.25 0.10 22 484 29.0 Call 4.70 5.10 4.88 0.01 0 31 30.0 Call 4.50 4.85 4.73 0.11 55 1,702 31.0 Call 4.20 4.60 4.60 0.22 0 425 32.0 Call 3.95 4.40 4.23 0.09 4 163 33.0 Call 3.75 4.15 3.80 -0.09 0 106 34.0 Call 3.50 3.95 4.00 0.35 0 59 35.0 Call 3.35 3.80 3.41 -0.10 4 565 36.0 Call 3.00 3.60 3.25 -0.12 0 174 37.0 Call 3.05 3.45 3.45 0.21 0 85 38.0 Call 2.78 3.30 3.00 -0.10 4 157 39.0 Call 2.56 3.20 2.76 -0.21 0 101 40.0 Call 2.42 3.05 2.92 0.08 40 1,329 41.0 Call 2.51 2.83 2.11 -0.60 0 170 42.0 Call 2.35 2.83 2.41 -0.17 0 218 43.0 Call 2.15 2.63 2.39 -0.07 12 585 44.0 Call 2.30 2.52 2.40 0.07 16 2,312 45.0 Call 1.95 2.38 2.16 -0.07 72 3,468 46.0 Call 1.81 2.28 2.33 0.20 0 55 47.0 Call 1.57 2.19 2.38 0.36 0 49 48.0 Call 1.80 2.13 2.12 0.16 0 503 49.0 Call 1.04 2.02 1.99 0.10 0 68 50.0 Call 1.62 1.93 1.83 0.00 21 1,094 51.0 Call 1.51 1.85 1.98 0.22 0 114 52.0 Call 1.44 1.80 1.55 -0.15 0 7 53.0 Call 1.41 1.73 2.45 0.82 0 23 54.0 Call 1.37 1.69 1.64 0.07 2 167 55.0 Call 1.14 1.61 1.45 -0.05 1 211 56.0 Call 1.26 1.55 4.75 3.31 0 11 57.0 Call 1.22 1.49 2.10 0.71 0 3 58.0 Call 1.01 1.44 1.35 0.00 0 100 59.0 Call 1.02 1.43 2.03 0.72 0 10 60.0 Call 0.98 1.36 1.17 -0.09 24 1,860 61.0 Call 0.97 1.35 3.68 2.46 0 4 62.0 Call 0.91 1.29 1.80 0.62 0 8 63.0 Call 0.91 1.21 1.71 0.57 0 143 64.0 Call 0.81 1.20 1.18 0.08 0 53 65.0 Call 0.90 1.11 1.05 -0.01 30 3,863 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.88 0.98 0.96 -0.04 48 193 12.0 Put 0.94 1.28 1.52 0.34 0 2 13.0 Put 1.39 1.63 1.58 0.06 0 548 14.0 Put 1.83 1.95 2.12 0.25 0 94 15.0 Put 2.10 2.28 2.45 0.22 0 360 16.0 Put 2.50 2.68 2.74 0.12 0 1,043 17.0 Put 2.84 3.15 3.05 -0.02 20 38 18.0 Put 3.05 3.60 3.90 0.39 0 49 19.0 Put 3.80 4.10 3.89 -0.09 11 214 20.0 Put 4.30 4.65 4.51 -0.04 2 1,280 21.0 Put 4.50 5.15 5.65 0.54 0 855 22.0 Put 5.35 5.70 5.50 -0.18 18 360 23.0 Put 5.70 6.30 6.10 -0.14 0 58 24.0 Put 6.25 7.05 7.00 0.13 0 81 25.0 Put 7.20 7.50 7.40 -0.11 8 219 26.0 Put 7.60 8.30 7.95 -0.19 0 40 27.0 Put 8.50 9.00 8.90 0.05 0 150 28.0 Put 9.20 9.65 9.50 -0.06 8 174 29.0 Put 10.00 10.40 12.11 1.84 0 40 30.0 Put 10.65 11.15 11.00 -0.03 4 512 31.0 Put 11.40 11.90 10.84 -0.94 0 97 32.0 Put 12.20 12.70 12.52 -0.01 0 120 33.0 Put 12.95 13.45 15.40 2.11 0 19 34.0 Put 13.75 14.25 14.00 -0.04 3 34 35.0 Put 14.55 15.15 15.50 0.60 0 184 36.0 Put 15.45 15.90 13.60 -2.16 0 31 37.0 Put 16.10 16.75 15.43 -1.18 0 18 38.0 Put 17.10 17.60 15.93 -1.54 0 841 39.0 Put 17.90 18.45 19.00 0.66 0 19 40.0 Put 18.75 19.35 18.94 -0.26 2 314 41.0 Put 19.55 20.10 20.45 0.38 0 25 42.0 Put 20.50 21.00 21.26 0.32 0 100 43.0 Put 21.30 21.90 21.65 -0.16 0 9 44.0 Put 22.25 22.75 22.55 -0.12 0 160 45.0 Put 23.15 23.65 24.30 0.73 0 235 46.0 Put 24.05 24.55 24.35 -0.11 0 14 47.0 Put 24.95 25.45 23.74 -1.61 0 3 48.0 Put 25.85 26.35 26.10 -0.18 0 26 49.0 Put 26.75 27.25 25.10 -2.11 0 12 50.0 Put 27.65 28.15 28.45 0.31 0 74 51.0 Put 28.55 29.05 28.85 -0.22 0 12 52.0 Put 29.50 30.00 27.80 -2.21 0 36 53.0 Put 28.90 31.00 0.00 0.00 0 0 54.0 Put 31.30 31.90 32.20 0.33 0 200 55.0 Put 30.55 32.90 0.00 0.00 0 0 56.0 Put 31.50 33.85 27.30 -6.43 0 1 57.0 Put 32.45 34.75 32.40 -2.27 0 10 58.0 Put 35.10 35.65 0.00 0.00 0 0 59.0 Put 34.30 36.65 34.20 -2.38 0 5 60.0 Put 35.25 37.60 38.05 0.52 0 1,725 61.0 Put 36.15 38.55 36.95 -1.54 0 492 62.0 Put 38.70 39.55 38.05 -1.39 0 288 63.0 Put 38.15 41.95 41.00 0.61 0 8 64.0 Put 40.05 41.95 39.90 -1.45 0 12 65.0 Put 39.95 43.85 42.13 -0.18 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 716 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.30 14.70 14.66 -0.06 59 55 12.0 Call 13.15 14.70 13.40 -0.68 0 1 13.0 Call 12.55 14.15 0.00 0.00 0 0 14.0 Call 11.40 13.60 0.00 0.00 0 0 15.0 Call 11.85 12.50 12.45 -0.05 6 188 16.0 Call 10.85 12.30 10.85 -1.13 0 138 17.0 Call 10.50 12.10 11.10 -0.37 0 9 18.0 Call 10.05 11.70 10.00 -1.05 0 6 19.0 Call 9.65 11.25 8.73 -1.91 0 13 20.0 Call 10.10 10.85 10.47 0.25 2 1,013 21.0 Call 8.75 10.45 8.55 -1.26 0 245 22.0 Call 9.15 10.10 9.25 -0.15 5 31 23.0 Call 8.60 9.65 9.00 0.01 0 47 24.0 Call 8.55 9.40 8.58 -0.09 0 13 25.0 Call 8.00 9.10 8.60 0.26 61 1,214 26.0 Call 7.75 8.75 8.51 0.49 0 70 27.0 Call 7.05 8.50 8.06 0.36 0 83 28.0 Call 7.25 8.20 7.30 -0.19 0 155 29.0 Call 6.95 7.95 7.25 -0.04 2 316 30.0 Call 6.75 7.65 7.01 -0.08 0 1,091 31.0 Call 6.45 7.50 6.25 -0.63 0 306 32.0 Call 5.60 7.20 5.50 -1.18 5 125 33.0 Call 6.15 7.00 6.15 -0.33 0 90 34.0 Call 5.05 7.15 6.00 -0.28 5 56 35.0 Call 5.80 6.65 6.35 0.26 21 384 36.0 Call 5.50 6.25 6.10 0.20 1 49 37.0 Call 4.70 6.10 5.30 -0.42 0 58 38.0 Call 4.50 5.90 5.09 -0.44 0 125 39.0 Call 4.40 5.80 4.67 -0.72 0 65 40.0 Call 4.95 5.60 4.95 -0.31 15 1,161 41.0 Call 4.10 5.55 6.00 0.88 3 46 42.0 Call 4.55 5.35 5.10 0.11 0 286 43.0 Call 3.95 5.25 4.57 -0.28 0 538 44.0 Call 4.35 5.15 4.67 -0.05 4 61 45.0 Call 3.95 5.00 5.80 1.22 5 701 46.0 Call 3.55 4.80 4.75 0.28 0 52 47.0 Call 3.45 4.85 3.69 -0.68 0 23 48.0 Call 3.35 4.55 4.40 0.14 0 25 49.0 Call 3.25 5.00 3.55 -0.60 0 16 50.0 Call 3.75 4.35 3.89 -0.15 37 323 51.0 Call 3.05 4.05 3.50 -0.43 0 37 52.0 Call 3.00 4.25 3.08 -0.74 0 21 53.0 Call 3.00 3.90 3.94 0.23 6 9 54.0 Call 3.00 3.90 3.08 -0.58 0 16 55.0 Call 3.20 3.80 3.49 -0.11 30 127 56.0 Call 3.00 3.85 4.85 1.30 0 56 57.0 Call 3.00 3.80 8.00 4.50 0 4 58.0 Call 3.05 4.60 4.10 0.65 0 29 59.0 Call 3.00 3.65 3.45 0.05 0 13 60.0 Call 2.86 3.60 3.45 0.11 7 712 61.0 Call 1.84 4.45 5.59 2.30 0 9 62.0 Call 2.71 4.15 3.63 0.39 0 115 63.0 Call 2.66 3.35 2.99 -0.20 0 395 64.0 Call 2.23 3.25 2.98 -0.15 1 48 65.0 Call 2.58 3.00 2.90 -0.18 43 4,593 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 2.10 2.54 2.38 0.03 2 2 12.0 Put 2.00 3.20 2.72 0.00 0 40 13.0 Put 2.79 5.00 0.00 0.00 0 0 14.0 Put 3.00 3.85 0.00 0.00 0 0 15.0 Put 3.80 4.30 4.10 -0.09 2 58 16.0 Put 4.25 5.40 4.50 -0.17 0 147 17.0 Put 4.40 6.05 5.20 0.04 0 17 18.0 Put 5.00 6.05 6.80 1.06 0 12 19.0 Put 5.50 6.65 5.85 -0.48 0 2 20.0 Put 6.40 7.30 6.75 -0.16 1 156 21.0 Put 6.70 7.90 8.66 1.16 0 121 22.0 Put 7.00 8.60 8.95 0.87 0 17 23.0 Put 7.50 9.25 8.70 0.04 0 17 24.0 Put 8.10 9.95 10.00 0.67 0 10 25.0 Put 8.70 10.60 10.10 0.10 0 1,554 26.0 Put 9.35 11.35 10.75 0.08 0 24 27.0 Put 10.00 12.05 11.00 -0.34 0 6 28.0 Put 10.65 12.80 11.60 -0.53 0 4 29.0 Put 11.35 13.50 13.90 0.99 0 30 30.0 Put 12.05 14.30 14.35 0.65 0 141 31.0 Put 12.75 15.05 14.95 0.46 0 3 32.0 Put 13.50 15.80 16.70 1.43 0 10 33.0 Put 15.40 16.60 15.41 -0.65 3 0 34.0 Put 14.95 17.30 16.69 -0.16 0 6 35.0 Put 15.75 18.90 18.10 0.45 0 76 36.0 Put 16.50 19.50 18.46 0.01 0 41 37.0 Put 17.30 19.80 19.82 0.57 0 3 38.0 Put 18.10 21.15 21.45 1.39 0 15 39.0 Put 18.90 22.25 21.63 0.72 0 24 40.0 Put 21.30 22.25 21.70 -0.06 99 904 41.0 Put 20.65 23.65 23.09 0.47 0 21 42.0 Put 21.35 24.75 25.05 1.58 0 240 43.0 Put 22.35 25.60 21.00 -3.33 0 19 44.0 Put 23.15 25.65 24.79 -0.39 0 40 45.0 Put 24.25 27.30 25.30 -0.73 0 11 46.0 Put 24.80 27.90 28.47 1.56 0 2 47.0 Put 25.65 29.10 26.00 -1.79 0 9 48.0 Put 26.55 29.30 0.00 0.00 0 0 49.0 Put 27.40 30.85 0.00 0.00 0 0 50.0 Put 29.80 31.30 30.23 -0.20 2 38 51.0 Put 29.20 31.80 0.00 0.00 0 0 52.0 Put 30.10 32.95 0.00 0.00 0 0 53.0 Put 31.00 34.05 0.00 0.00 0 0 54.0 Put 31.90 35.25 0.00 0.00 0 0 55.0 Put 32.80 36.15 33.65 -1.30 0 5 56.0 Put 33.75 37.00 37.49 1.60 0 4 57.0 Put 34.65 37.90 0.00 0.00 0 0 58.0 Put 35.55 38.60 36.59 -1.18 0 8 59.0 Put 36.45 39.75 0.00 0.00 0 0 60.0 Put 37.40 40.65 38.00 -1.64 0 385 61.0 Put 38.50 41.60 0.00 0.00 0 0 62.0 Put 39.40 43.10 40.25 -1.27 0 9 63.0 Put 40.15 43.45 41.10 -1.36 0 4 64.0 Put 41.35 45.00 0.00 0.00 0 0 65.0 Put 42.25 45.70 45.00 0.66 0 220 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 03, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 22.75 23.50 23.58 -0.62 -2.56 100X200 0.00 0.00 552 Thu Feb 3 2022 5:01:35 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 4 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.55 12.70 12.14 -1.06 0 12 12.0 Call 11.50 11.70 11.14 -1.06 0 3 13.0 Call 10.35 10.70 10.05 -1.15 0 1 14.0 Call 9.55 9.70 0.00 0.00 0 0 15.0 Call 8.50 8.70 8.06 -1.15 0 0 15.5 Call 8.00 8.20 0.00 0.00 0 0 16.0 Call 7.55 7.70 0.00 0.00 0 0 16.5 Call 7.05 7.20 0.00 0.00 0 0 17.0 Call 6.55 6.70 6.55 -0.67 6 1 17.5 Call 6.05 6.20 0.00 0.00 0 0 18.0 Call 5.55 5.70 0.00 0.00 0 0 18.5 Call 5.05 5.20 0.00 0.00 0 0 19.0 Call 4.55 4.70 4.48 -0.74 2 17 19.5 Call 4.05 4.20 4.00 -0.72 0 2 20.0 Call 3.55 3.70 3.57 -0.66 23 563 20.5 Call 3.05 3.25 3.15 -0.59 0 2 21.0 Call 2.58 2.72 2.57 -0.68 109 236 21.5 Call 2.09 2.24 2.18 -0.59 12 28 22.0 Call 1.67 1.74 1.64 -0.66 2 1,285 22.5 Call 1.20 1.29 1.31 -0.53 34 85 23.0 Call 0.80 0.90 0.91 -0.51 260 887 23.5 Call 0.53 0.57 0.57 -0.47 123 458 24.0 Call 0.30 0.33 0.33 -0.38 749 4,199 24.5 Call 0.16 0.18 0.15 -0.34 398 1,815 25.0 Call 0.08 0.10 0.09 -0.21 460 4,109 25.5 Call 0.05 0.06 0.05 -0.14 275 1,290 26.0 Call 0.03 0.04 0.04 -0.08 577 1,408 26.5 Call 0.02 0.03 0.02 -0.05 49 497 27.0 Call 0.01 0.02 0.01 -0.04 149 2,389 27.5 Call 0.00 0.02 0.01 -0.03 9 533 28.0 Call 0.01 0.02 0.02 -0.01 2 1,003 28.5 Call 0.00 0.02 0.01 -0.02 1 192 29.0 Call 0.01 0.02 0.01 -0.01 5 345 29.5 Call 0.00 0.01 0.01 -0.01 2 334 30.0 Call 0.00 0.02 0.02 0.00 4 375 30.5 Call 0.00 0.03 0.02 0.01 0 62 31.0 Call 0.00 0.01 0.01 0.00 2 241 31.5 Call 0.00 0.03 0.01 0.00 0 99 32.0 Call 0.00 0.02 0.03 0.02 0 131 32.5 Call 0.00 0.02 0.02 0.01 0 387 33.0 Call 0.00 0.02 0.01 0.00 1 184 33.5 Call 0.00 0.03 0.03 0.02 0 29 34.0 Call 0.00 0.03 0.02 0.01 0 61 34.5 Call 0.00 0.03 0.01 0.00 0 34 35.0 Call 0.00 0.02 0.02 0.01 0 129 35.5 Call 0.00 0.03 0.18 0.17 0 4 36.0 Call 0.00 0.03 0.06 0.06 0 97 36.5 Call 0.00 0.03 0.04 0.04 0 43 37.0 Call 0.00 0.03 0.02 0.02 0 17 38.0 Call 0.00 0.01 0.05 0.05 0 45 39.0 Call 0.00 0.03 0.02 0.02 0 26 40.0 Call 0.00 0.03 0.02 0.02 0 59 41.0 Call 0.00 0.03 0.03 0.03 0 78 42.0 Call 0.00 0.03 0.01 0.01 0 111 43.0 Call 0.00 0.03 0.04 0.04 0 4 45.0 Call 0.00 0.01 0.02 0.02 0 44 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.01 0.01 0.01 1 1 12.0 Put 0.00 0.02 0.00 0.00 0 0 13.0 Put 0.00 0.02 0.00 0.00 0 0 14.0 Put 0.00 0.02 0.03 0.03 0 2 15.0 Put 0.00 0.02 0.01 0.00 0 26 15.5 Put 0.00 0.03 0.03 0.02 0 8 16.0 Put 0.00 0.03 0.02 0.01 0 25 16.5 Put 0.00 0.03 0.01 0.00 0 81 17.0 Put 0.00 0.02 0.01 0.00 0 429 17.5 Put 0.01 0.02 0.02 0.01 1 292 18.0 Put 0.00 0.02 0.01 -0.01 3 2,791 18.5 Put 0.00 0.03 0.01 -0.01 100 1,120 19.0 Put 0.00 0.03 0.02 0.00 92 916 19.5 Put 0.01 0.03 0.01 -0.01 1 840 20.0 Put 0.02 0.03 0.03 0.00 340 4,996 20.5 Put 0.02 0.04 0.05 0.01 17 575 21.0 Put 0.04 0.05 0.05 0.00 62 3,540 21.5 Put 0.06 0.08 0.09 0.03 81 1,819 22.0 Put 0.10 0.11 0.12 0.02 400 3,398 22.5 Put 0.16 0.17 0.17 0.03 273 759 23.0 Put 0.26 0.28 0.26 0.05 1,599 2,354 23.5 Put 0.43 0.47 0.45 0.12 1,534 1,413 24.0 Put 0.70 0.72 0.71 0.20 1,746 2,238 24.5 Put 1.05 1.12 1.09 0.31 172 146 25.0 Put 1.45 1.52 1.45 0.35 110 476 25.5 Put 1.90 2.04 1.86 0.37 38 62 26.0 Put 2.39 2.50 2.50 0.58 60 294 26.5 Put 2.87 2.96 2.41 0.04 0 258 27.0 Put 3.35 3.45 3.50 0.65 31 1,076 27.5 Put 3.85 3.95 3.75 0.41 5 114 28.0 Put 4.35 4.45 4.37 0.54 10 170 28.5 Put 4.85 4.95 5.15 0.83 6 145 29.0 Put 5.30 5.50 4.78 -0.04 0 80 29.5 Put 5.80 6.10 6.15 0.84 2 72 30.0 Put 6.35 6.45 6.40 0.59 24 98 30.5 Put 6.80 7.10 6.06 -0.25 0 22 31.0 Put 7.30 7.50 7.68 0.87 3 26 31.5 Put 7.80 8.15 7.27 -0.04 0 9 32.0 Put 8.30 8.50 8.59 0.78 2 46 32.5 Put 8.80 9.05 9.30 0.99 0 7 33.0 Put 9.30 9.65 8.82 0.01 0 50 33.5 Put 9.80 10.05 9.71 0.40 0 4 34.0 Put 10.30 10.45 10.51 0.70 4 17 34.5 Put 10.75 11.00 10.40 0.09 0 4 35.0 Put 11.30 11.50 10.85 0.05 0 26 35.5 Put 11.80 12.10 14.40 3.10 0 3 36.0 Put 12.30 12.65 12.50 0.70 2 51 36.5 Put 12.80 13.00 12.69 0.39 0 3 37.0 Put 13.30 13.50 13.41 0.61 1 1 38.0 Put 14.30 14.55 14.78 0.98 0 9 39.0 Put 15.30 15.45 15.40 0.60 6 14 40.0 Put 16.30 16.45 16.41 0.61 1 29 41.0 Put 17.30 17.55 0.00 0.00 0 0 42.0 Put 18.25 18.60 15.52 -2.28 0 3 43.0 Put 19.30 19.55 16.10 -2.70 0 0 45.0 Put 21.30 21.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.45 12.70 0.00 0.00 0 0 12.0 Call 11.40 11.70 11.40 -0.82 0 16 13.0 Call 10.40 10.75 0.00 0.00 0 0 14.0 Call 9.35 9.75 0.00 0.00 0 0 15.0 Call 8.50 8.70 8.28 -0.95 0 1 15.5 Call 7.95 8.20 0.00 0.00 0 0 16.0 Call 7.50 7.70 0.00 0.00 0 0 16.5 Call 7.00 7.20 0.00 0.00 0 0 17.0 Call 6.45 6.75 6.14 -1.10 0 48 17.5 Call 5.95 6.25 0.00 0.00 0 0 18.0 Call 5.40 5.75 0.00 0.00 0 0 18.5 Call 5.05 5.30 0.00 0.00 0 0 19.0 Call 4.50 4.75 4.75 -0.53 4 21 19.5 Call 4.00 4.30 4.00 -0.80 0 1 20.0 Call 3.45 3.85 3.75 -0.58 5 34 20.5 Call 3.25 3.35 3.45 -0.42 1 2 21.0 Call 2.75 2.93 2.76 -0.65 4 26 21.5 Call 2.39 2.46 2.20 -0.78 12 26 22.0 Call 1.95 2.07 1.96 -0.59 6 199 22.5 Call 1.61 1.69 1.62 -0.54 30 36 23.0 Call 1.24 1.36 1.36 -0.43 132 381 23.5 Call 1.01 1.06 1.03 -0.42 83 213 24.0 Call 0.75 0.81 0.80 -0.37 168 367 24.5 Call 0.54 0.62 0.62 -0.29 83 765 25.0 Call 0.41 0.47 0.44 -0.27 291 1,451 25.5 Call 0.32 0.34 0.32 -0.22 79 155 26.0 Call 0.23 0.24 0.24 -0.17 176 735 26.5 Call 0.16 0.18 0.17 -0.12 155 39 27.0 Call 0.11 0.13 0.12 -0.10 124 270 27.5 Call 0.08 0.10 0.20 0.04 0 183 28.0 Call 0.06 0.07 0.07 -0.05 4 123 28.5 Call 0.04 0.06 0.05 -0.04 6 46 29.0 Call 0.04 0.05 0.08 0.01 0 149 29.5 Call 0.02 0.04 0.07 0.02 0 220 30.0 Call 0.02 0.03 0.03 -0.01 21 180 30.5 Call 0.01 0.03 0.04 0.01 0 75 31.0 Call 0.02 0.03 0.04 0.01 0 64 31.5 Call 0.01 0.02 0.02 0.00 1 7 32.0 Call 0.01 0.02 0.03 0.01 5 186 32.5 Call 0.00 0.02 0.03 0.01 0 74 33.0 Call 0.00 0.02 0.03 0.01 0 42 33.5 Call 0.00 0.03 0.02 0.00 0 12 34.0 Call 0.00 0.03 0.02 0.00 0 1,067 34.5 Call 0.00 0.03 0.07 0.05 0 41 35.0 Call 0.00 0.03 0.03 0.01 0 596 35.5 Call 0.00 0.03 0.28 0.26 0 9 36.0 Call 0.00 0.03 0.04 0.02 0 30 37.0 Call 0.00 0.03 0.03 0.02 0 86 38.0 Call 0.00 0.03 0.04 0.03 0 4 39.0 Call 0.00 0.03 0.06 0.05 0 20 40.0 Call 0.00 0.03 0.03 0.02 5 44 41.0 Call 0.00 0.03 0.03 0.02 0 6 42.0 Call 0.00 0.03 0.04 0.04 0 21 43.0 Call 0.00 0.03 0.10 0.10 0 32 45.0 Call 0.00 0.03 0.04 0.04 0 96 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.01 0 73 12.0 Put 0.00 0.03 0.01 0.00 0 358 13.0 Put 0.00 0.03 0.01 0.00 0 50 14.0 Put 0.00 0.02 0.02 0.00 0 10 15.0 Put 0.00 0.03 0.03 0.01 0 132 15.5 Put 0.01 0.03 0.02 0.00 10 33 16.0 Put 0.02 0.03 0.02 0.00 0 25 16.5 Put 0.02 0.03 0.02 0.00 1 80 17.0 Put 0.03 0.04 0.03 0.00 6 73 17.5 Put 0.04 0.05 0.06 0.03 0 63 18.0 Put 0.05 0.06 0.06 0.01 31 216 18.5 Put 0.07 0.08 0.08 0.03 31 257 19.0 Put 0.09 0.10 0.08 0.01 0 286 19.5 Put 0.11 0.12 0.13 0.04 12 32 20.0 Put 0.14 0.16 0.14 0.03 152 6,874 20.5 Put 0.18 0.20 0.20 0.05 471 36 21.0 Put 0.25 0.26 0.26 0.06 62 458 21.5 Put 0.32 0.34 0.35 0.09 65 570 22.0 Put 0.42 0.45 0.44 0.10 1,245 1,075 22.5 Put 0.56 0.58 0.61 0.17 171 321 23.0 Put 0.72 0.75 0.76 0.19 288 1,353 23.5 Put 0.93 0.98 0.94 0.20 258 329 24.0 Put 1.19 1.27 1.22 0.26 2,200 1,349 24.5 Put 1.49 1.57 1.52 0.32 222 240 25.0 Put 1.83 1.92 1.86 0.36 38 348 25.5 Put 2.21 2.31 2.20 0.38 11 248 26.0 Put 2.59 2.71 2.62 0.43 42 96 26.5 Put 3.00 3.15 3.05 0.47 2 115 27.0 Put 3.45 3.60 3.65 0.64 1 70 27.5 Put 3.90 4.05 4.05 0.60 0 76 28.0 Put 4.25 4.60 4.50 0.59 1 99 28.5 Put 4.85 5.10 4.96 0.58 2 9 29.0 Put 5.30 5.60 5.43 0.57 3 93 29.5 Put 5.90 6.00 5.89 0.55 16 3 30.0 Put 6.35 6.50 6.38 0.55 1 150 30.5 Put 6.75 7.05 7.20 0.87 7 7 31.0 Put 7.25 7.65 6.95 0.13 0 19 31.5 Put 7.80 8.00 7.80 0.48 2 4 32.0 Put 8.30 8.60 5.99 -1.83 0 3 32.5 Put 8.70 9.00 5.56 -2.76 0 18 33.0 Put 9.30 9.70 9.67 0.86 10 39 33.5 Put 9.80 10.05 12.49 3.18 0 4 34.0 Put 10.25 10.65 9.90 0.09 0 40 34.5 Put 10.80 11.25 8.81 -1.50 0 0 35.0 Put 11.30 11.75 11.45 0.64 1 15 35.5 Put 11.80 12.20 11.67 0.36 0 0 36.0 Put 12.30 12.60 12.48 0.67 2 2 37.0 Put 12.90 13.80 13.77 0.96 0 40 38.0 Put 13.90 14.80 0.00 0.00 0 0 39.0 Put 14.95 15.80 14.91 0.10 5 2 40.0 Put 15.90 16.80 0.00 0.00 0 0 41.0 Put 17.05 17.75 12.43 -4.37 0 1 42.0 Put 17.95 18.80 0.00 0.00 0 0 43.0 Put 18.90 19.80 0.00 0.00 0 0 45.0 Put 20.90 21.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 15 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.55 12.70 0.00 0.00 0 0 12.0 Call 11.55 11.70 0.00 0.00 0 0 13.0 Call 10.55 10.70 8.10 -3.13 0 201 14.0 Call 9.55 9.70 0.00 0.00 0 0 15.0 Call 8.55 8.75 8.29 -0.96 0 23 15.5 Call 8.05 8.20 0.00 0.00 0 0 16.0 Call 7.55 7.75 10.35 2.09 0 1 16.5 Call 7.10 7.25 0.00 0.00 0 0 17.0 Call 6.60 6.75 6.22 -1.06 0 36 17.5 Call 6.15 6.30 0.00 0.00 0 0 18.0 Call 5.65 5.80 5.68 -0.63 8 119 18.5 Call 5.20 5.35 5.00 -0.84 0 5 19.0 Call 4.70 4.85 4.65 -0.72 1 94 19.5 Call 4.25 4.35 4.45 -0.45 1 1 20.0 Call 3.85 4.00 3.85 -0.60 9 209 20.5 Call 3.40 3.50 4.05 0.04 0 2 21.0 Call 3.00 3.10 2.96 -0.63 5 346 21.5 Call 2.60 2.69 2.68 -0.49 10 14 22.0 Call 2.21 2.30 2.28 -0.51 30 469 22.5 Call 1.87 1.96 1.90 -0.51 19 42 23.0 Call 1.61 1.67 1.60 -0.47 199 1,209 23.5 Call 1.34 1.38 1.34 -0.41 33 256 24.0 Call 1.08 1.13 1.15 -0.32 135 1,356 24.5 Call 0.89 0.93 0.93 -0.29 40 605 25.0 Call 0.72 0.75 0.75 -0.26 507 5,278 25.5 Call 0.58 0.60 0.59 -0.23 46 897 26.0 Call 0.46 0.49 0.46 -0.22 89 1,622 26.5 Call 0.36 0.39 0.35 -0.20 27 418 27.0 Call 0.28 0.31 0.30 -0.14 227 2,245 27.5 Call 0.23 0.24 0.22 -0.14 25 162 28.0 Call 0.18 0.20 0.18 -0.11 44 1,896 28.5 Call 0.14 0.16 0.15 -0.09 2 222 29.0 Call 0.12 0.13 0.12 -0.06 160 12,859 29.5 Call 0.09 0.11 0.09 -0.06 5 86 30.0 Call 0.07 0.09 0.09 -0.04 22 1,860 30.5 Call 0.06 0.07 0.07 -0.03 22 100 31.0 Call 0.05 0.06 0.05 -0.04 2 413 32.0 Call 0.04 0.05 0.04 -0.03 40 1,310 33.0 Call 0.03 0.04 0.04 0.00 3 947 34.0 Call 0.02 0.03 0.02 -0.01 14 689 35.0 Call 0.02 0.03 0.03 0.00 6 849 36.0 Call 0.01 0.03 0.02 0.00 1 355 37.0 Call 0.00 0.02 0.02 0.00 4 307 38.0 Call 0.01 0.03 0.03 0.01 0 425 39.0 Call 0.01 0.03 0.03 0.02 1 215 40.0 Call 0.01 0.03 0.01 0.00 1 1,305 41.0 Call 0.00 0.03 0.03 0.02 0 217 42.0 Call 0.01 0.03 0.01 0.00 0 286 43.0 Call 0.00 0.03 0.02 0.01 0 77 44.0 Call 0.00 0.03 0.01 0.00 0 77 45.0 Call 0.00 0.03 0.02 0.01 0 59 46.0 Call 0.00 0.03 0.04 0.04 0 104 47.0 Call 0.00 0.03 0.05 0.05 0 274 48.0 Call 0.00 0.03 0.02 0.02 0 254 49.0 Call 0.00 0.03 0.02 0.02 0 187 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.03 0.02 0 389 12.0 Put 0.01 0.03 0.04 0.03 0 34 13.0 Put 0.02 0.05 0.03 0.01 1 5,127 14.0 Put 0.03 0.04 0.03 0.00 222 1,040 15.0 Put 0.04 0.05 0.04 0.00 4 4,945 15.5 Put 0.05 0.06 0.09 0.05 0 144 16.0 Put 0.06 0.07 0.08 0.03 0 366 16.5 Put 0.07 0.08 0.06 0.00 0 19 17.0 Put 0.08 0.10 0.10 0.03 11 2,583 17.5 Put 0.10 0.12 0.09 0.00 0 45 18.0 Put 0.13 0.14 0.13 0.03 27 912 18.5 Put 0.15 0.17 0.18 0.05 4 38 19.0 Put 0.19 0.20 0.19 0.03 146 11,492 19.5 Put 0.23 0.25 0.25 0.05 65 208 20.0 Put 0.29 0.31 0.31 0.06 142 3,363 20.5 Put 0.36 0.38 0.38 0.08 92 56 21.0 Put 0.45 0.47 0.45 0.07 105 10,520 21.5 Put 0.55 0.58 0.60 0.13 101 316 22.0 Put 0.69 0.71 0.70 0.12 131 4,116 22.5 Put 0.84 0.90 0.88 0.18 71 427 23.0 Put 1.02 1.07 1.03 0.17 1,215 2,163 23.5 Put 1.25 1.30 1.31 0.27 130 182 24.0 Put 1.51 1.56 1.50 0.23 1,012 1,075 24.5 Put 1.81 1.85 1.87 0.35 27 251 25.0 Put 2.13 2.18 2.25 0.45 38 884 25.5 Put 2.49 2.54 2.52 0.41 11 250 26.0 Put 2.86 2.92 2.95 0.47 10 1,733 26.5 Put 3.25 3.35 2.96 0.12 0 44 27.0 Put 3.65 3.75 3.10 -0.13 0 795 27.5 Put 4.10 4.20 3.75 0.10 0 13 28.0 Put 4.55 4.65 4.58 0.50 9 498 28.5 Put 5.00 5.30 4.30 -0.23 0 21 29.0 Put 5.45 5.65 5.52 0.54 3 461 29.5 Put 5.95 6.10 8.11 2.67 0 2 30.0 Put 6.45 6.55 6.58 0.66 12 315 30.5 Put 6.90 7.10 7.23 0.84 7 0 31.0 Put 7.40 7.55 7.25 0.37 10 836 32.0 Put 8.35 8.55 8.62 0.76 3 138 33.0 Put 9.35 9.55 9.43 0.59 2 87 34.0 Put 10.35 10.55 9.87 0.04 0 67 35.0 Put 11.35 11.50 11.53 0.71 3 160 36.0 Put 12.35 12.55 11.83 0.01 0 103 37.0 Put 13.35 13.50 13.72 0.91 0 145 38.0 Put 14.35 14.60 14.20 0.39 1 62 39.0 Put 15.35 15.60 15.48 0.67 3 34 40.0 Put 16.35 16.50 16.60 0.79 10 137 41.0 Put 17.35 17.60 17.05 0.24 0 19 42.0 Put 18.35 18.50 18.54 0.74 1 10 43.0 Put 19.35 19.50 21.50 2.70 0 23 44.0 Put 20.35 20.55 19.84 0.04 0 3 45.0 Put 21.35 21.65 18.77 -2.03 0 25 46.0 Put 22.35 22.55 22.80 1.00 0 10 47.0 Put 23.35 23.55 23.95 1.15 0 1 48.0 Put 24.30 24.50 0.00 0.00 0 0 49.0 Put 25.15 25.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.45 12.70 0.00 0.00 0 0 12.0 Call 11.45 11.75 0.00 0.00 0 0 13.0 Call 10.45 10.75 10.60 -0.62 0 1 14.0 Call 9.50 9.75 0.00 0.00 0 0 15.0 Call 8.50 8.80 0.00 0.00 0 0 15.5 Call 8.00 8.30 0.00 0.00 0 0 16.0 Call 7.50 7.80 0.00 0.00 0 0 16.5 Call 7.00 7.30 0.00 0.00 0 0 17.0 Call 6.55 6.85 0.00 0.00 0 0 17.5 Call 6.05 6.35 6.50 -0.32 0 4 18.0 Call 5.65 5.90 0.00 0.00 0 0 18.5 Call 5.25 5.40 0.00 0.00 0 0 19.0 Call 4.80 4.95 0.00 0.00 0 0 19.5 Call 4.40 4.55 0.00 0.00 0 0 20.0 Call 3.95 4.10 3.98 -0.56 2 14 20.5 Call 3.55 3.65 0.00 0.00 0 0 21.0 Call 3.15 3.30 3.75 0.05 0 6 21.5 Call 2.77 2.88 2.71 -0.61 5 0 22.0 Call 2.45 2.53 2.42 -0.52 9 74 22.5 Call 2.15 2.23 2.13 -0.45 1 1 23.0 Call 1.85 1.92 1.80 -0.46 1 280 23.5 Call 1.55 1.64 1.59 -0.36 21 29 24.0 Call 1.35 1.40 1.36 -0.34 9 569 24.5 Call 1.14 1.19 1.20 -0.26 5 384 25.0 Call 0.93 1.01 1.00 -0.25 747 376 25.5 Call 0.81 0.85 1.07 0.00 0 654 26.0 Call 0.67 0.72 0.68 -0.23 21 760 26.5 Call 0.54 0.60 0.51 -0.24 10 540 27.0 Call 0.46 0.51 0.46 -0.19 29 518 27.5 Call 0.38 0.43 0.61 0.07 0 370 28.0 Call 0.32 0.35 0.34 -0.11 16 247 28.5 Call 0.25 0.30 0.26 -0.12 49 195 29.0 Call 0.22 0.25 0.23 -0.07 26 473 29.5 Call 0.19 0.21 0.18 -0.07 1 122 30.0 Call 0.16 0.18 0.16 -0.06 53 346 30.5 Call 0.13 0.15 0.15 -0.04 3 16 31.0 Call 0.11 0.13 0.12 -0.05 4 175 31.5 Call 0.09 0.11 0.11 -0.03 29 22 32.0 Call 0.08 0.09 0.09 -0.03 19 179 32.5 Call 0.07 0.08 0.09 -0.01 0 316 33.0 Call 0.06 0.07 0.08 0.00 0 74 33.5 Call 0.05 0.06 0.09 0.02 0 32 34.0 Call 0.04 0.05 0.06 0.00 0 22 35.0 Call 0.03 0.04 0.07 0.03 0 185 36.0 Call 0.02 0.03 0.03 0.00 1 5 37.0 Call 0.01 0.03 0.03 0.00 1 40 40.0 Call 0.01 0.06 0.04 0.03 0 50 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.02 0.00 10 23 12.0 Put 0.03 0.04 0.03 0.00 19 0 13.0 Put 0.04 0.05 0.00 0.00 0 0 14.0 Put 0.05 0.06 0.05 -0.01 0 7 15.0 Put 0.07 0.08 0.00 0.00 0 0 15.5 Put 0.08 0.09 0.09 0.00 2 4 16.0 Put 0.09 0.11 0.11 0.01 5 5 16.5 Put 0.11 0.13 0.13 0.01 28 55 17.0 Put 0.13 0.15 0.15 0.02 35 195 17.5 Put 0.16 0.18 0.18 0.03 4 8 18.0 Put 0.20 0.22 0.21 0.03 8 16 18.5 Put 0.24 0.26 0.23 0.01 0 4 19.0 Put 0.29 0.32 0.32 0.06 9 53 19.5 Put 0.36 0.39 0.30 -0.01 0 119 20.0 Put 0.43 0.47 0.46 0.09 350 1,983 20.5 Put 0.52 0.56 0.55 0.10 13 105 21.0 Put 0.63 0.67 0.65 0.10 6 292 21.5 Put 0.76 0.80 0.78 0.12 3 691 22.0 Put 0.92 0.95 0.98 0.20 22 82 22.5 Put 1.09 1.13 1.11 0.19 45 166 23.0 Put 1.28 1.34 1.29 0.18 29 155 23.5 Put 1.51 1.57 1.32 0.03 0 28 24.0 Put 1.77 1.83 1.85 0.30 2 509 24.5 Put 2.06 2.12 2.08 0.27 23 343 25.0 Put 2.37 2.44 2.37 0.27 1 566 25.5 Put 2.72 2.78 2.16 -0.25 0 270 26.0 Put 3.05 3.15 3.27 0.51 2 274 26.5 Put 3.45 3.55 3.70 0.60 2 40 27.0 Put 3.85 3.95 3.60 0.11 0 48 27.5 Put 4.25 4.40 3.72 -0.17 0 20 28.0 Put 4.70 4.80 4.75 0.45 1 59 28.5 Put 5.15 5.25 4.85 0.13 1 24 29.0 Put 5.60 5.70 6.19 1.04 0 14 29.5 Put 6.05 6.20 7.07 1.47 0 8 30.0 Put 6.50 6.90 5.90 -0.17 0 93 30.5 Put 6.95 7.25 5.85 -0.69 0 2 31.0 Put 7.45 7.80 7.02 0.01 0 4 31.5 Put 7.95 8.25 0.00 0.00 0 0 32.0 Put 8.40 8.70 8.35 0.39 0 3 32.5 Put 8.90 9.20 9.05 0.60 0 4 33.0 Put 9.35 9.60 9.72 0.79 10 16 33.5 Put 9.85 10.20 9.97 0.55 1 8 34.0 Put 10.35 10.75 11.05 1.14 0 3 35.0 Put 11.35 11.85 14.08 3.19 0 2 36.0 Put 12.35 12.65 13.27 1.39 0 2 37.0 Put 13.35 13.70 10.52 -2.35 0 1 40.0 Put 16.30 16.70 16.44 0.58 1 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.40 12.75 0.00 0.00 0 0 12.0 Call 11.40 11.85 0.00 0.00 0 0 13.0 Call 10.45 10.75 0.00 0.00 0 0 14.0 Call 9.45 9.80 0.00 0.00 0 0 15.0 Call 8.50 8.85 0.00 0.00 0 0 15.5 Call 8.00 8.35 0.00 0.00 0 0 16.0 Call 7.50 7.90 0.00 0.00 0 0 16.5 Call 7.05 7.40 0.00 0.00 0 0 17.0 Call 6.50 6.95 0.00 0.00 0 0 17.5 Call 6.15 6.50 0.00 0.00 0 0 18.0 Call 5.80 5.95 6.32 -0.15 0 1 18.5 Call 5.40 5.50 0.00 0.00 0 0 19.0 Call 4.95 5.05 0.00 0.00 0 0 19.5 Call 4.50 4.65 0.00 0.00 0 0 20.0 Call 4.10 4.25 4.05 -0.67 0 2 20.5 Call 3.70 3.85 0.00 0.00 0 0 21.0 Call 3.35 3.45 3.27 -0.65 0 1 21.5 Call 3.00 3.15 0.00 0.00 0 0 22.0 Call 2.68 2.77 3.18 -0.01 0 35 22.5 Call 2.36 2.47 2.72 -0.15 0 1 23.0 Call 2.07 2.18 2.12 -0.44 31 71 23.5 Call 1.81 1.91 1.85 -0.39 6 437 24.0 Call 1.58 1.67 1.54 -0.44 5 55 24.5 Call 1.38 1.46 1.40 -0.34 15 12 25.0 Call 1.18 1.25 1.17 -0.35 33 190 25.5 Call 1.03 1.07 1.02 -0.31 8 12 26.0 Call 0.88 0.92 0.90 -0.23 2 49 26.5 Call 0.76 0.80 0.74 -0.25 7 28 27.0 Call 0.65 0.68 0.61 -0.23 23 76 27.5 Call 0.55 0.59 0.73 0.00 0 25 28.0 Call 0.47 0.51 0.50 -0.12 4 134 28.5 Call 0.40 0.44 0.44 -0.09 1 116 29.0 Call 0.34 0.39 0.35 -0.10 3 235 29.5 Call 0.29 0.34 0.30 -0.10 1 15 30.0 Call 0.25 0.30 0.25 -0.09 9 46 30.5 Call 0.20 0.25 0.62 0.33 0 1 31.0 Call 0.18 0.22 0.30 0.04 0 30 31.5 Call 0.15 0.19 0.27 0.04 0 7 32.0 Call 0.13 0.17 0.20 0.00 0 21 32.5 Call 0.11 0.15 0.15 -0.02 1 23 33.0 Call 0.10 0.13 0.12 -0.02 0 37 33.5 Call 0.08 0.12 0.21 0.08 0 3 34.0 Call 0.06 0.13 0.14 0.02 0 2 35.0 Call 0.05 0.10 0.09 -0.01 27 173 36.0 Call 0.02 0.10 0.07 -0.01 0 10 37.0 Call 0.01 0.05 0.22 0.16 0 50 40.0 Call 0.02 0.07 0.03 0.00 3 64 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.07 0.07 0.02 0 25 12.0 Put 0.00 0.09 0.00 0.00 0 0 13.0 Put 0.02 0.11 0.00 0.00 0 0 14.0 Put 0.04 0.13 0.24 0.17 0 2 15.0 Put 0.07 0.16 0.00 0.00 0 0 15.5 Put 0.13 0.18 0.00 0.00 0 0 16.0 Put 0.15 0.19 0.17 0.02 0 16 16.5 Put 0.18 0.22 0.24 0.07 0 58 17.0 Put 0.21 0.26 0.22 0.02 0 3 17.5 Put 0.25 0.31 0.26 0.03 0 2 18.0 Put 0.30 0.35 0.32 0.05 1 1 18.5 Put 0.36 0.41 0.00 0.00 0 0 19.0 Put 0.42 0.47 0.43 0.05 5 7 19.5 Put 0.47 0.55 0.57 0.12 0 1 20.0 Put 0.59 0.64 0.59 0.06 15 619 20.5 Put 0.70 0.75 0.60 -0.02 0 11 21.0 Put 0.80 0.88 0.86 0.13 1 31 21.5 Put 0.97 1.03 1.02 0.17 5 5 22.0 Put 1.13 1.18 1.18 0.18 230 201 22.5 Put 1.32 1.38 1.36 0.18 30 86 23.0 Put 1.53 1.61 1.59 0.22 44 171 23.5 Put 1.76 1.83 1.86 0.31 6 31 24.0 Put 2.03 2.14 2.10 0.31 109 62 24.5 Put 2.31 2.40 2.30 0.25 23 44 25.0 Put 2.63 2.70 2.69 0.36 12 43 25.5 Put 2.96 3.05 3.04 0.40 30 2 26.0 Put 3.30 3.40 3.41 0.46 1 70 26.5 Put 3.65 3.75 4.77 1.47 0 1 27.0 Put 4.05 4.15 3.70 0.04 0 18 27.5 Put 4.45 4.55 4.88 0.84 0 18 28.0 Put 4.85 5.00 4.50 0.06 0 9 28.5 Put 5.30 5.40 5.15 0.31 1 1 29.0 Put 5.75 5.85 5.78 0.52 1 6 29.5 Put 6.20 6.30 3.96 -1.75 0 1 30.0 Put 6.60 6.75 6.74 0.59 0 122 30.5 Put 7.10 7.25 0.00 0.00 0 0 31.0 Put 7.50 7.95 6.85 -0.22 0 5 31.5 Put 7.95 8.35 7.95 0.41 2 0 32.0 Put 8.45 8.90 8.60 0.59 0 10 32.5 Put 8.95 9.40 8.95 0.47 0 3 33.0 Put 9.40 9.85 7.52 -1.43 0 2 33.5 Put 9.90 10.35 0.00 0.00 0 0 34.0 Put 10.35 10.85 0.00 0.00 0 0 35.0 Put 11.40 11.80 9.04 -1.87 0 9 36.0 Put 12.35 12.70 10.14 -1.75 0 1 37.0 Put 13.30 13.80 14.06 1.19 0 4 40.0 Put 16.25 16.75 13.66 -2.18 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.45 10.85 0.00 0.00 0 0 14.0 Call 9.45 9.85 0.00 0.00 0 0 15.0 Call 8.50 8.85 0.00 0.00 0 0 16.0 Call 7.55 7.95 0.00 0.00 0 0 17.0 Call 6.65 7.00 0.00 0.00 0 0 17.5 Call 6.35 6.50 0.00 0.00 0 0 18.0 Call 5.90 6.05 0.00 0.00 0 0 18.5 Call 5.50 5.60 0.00 0.00 0 0 19.0 Call 5.05 5.20 0.00 0.00 0 0 19.5 Call 4.65 4.80 0.00 0.00 0 0 20.0 Call 4.25 4.40 0.00 0.00 0 0 20.5 Call 3.90 4.00 0.00 0.00 0 0 21.0 Call 3.55 3.65 0.00 0.00 0 0 21.5 Call 3.20 3.30 0.00 0.00 0 0 22.0 Call 2.87 2.99 0.00 0.00 0 0 22.5 Call 2.58 2.69 2.74 -0.31 0 1 23.0 Call 2.26 2.41 0.00 0.00 0 0 23.5 Call 2.05 2.15 0.00 0.00 0 0 24.0 Call 1.81 1.91 1.84 -0.37 32 1 24.5 Call 1.60 1.69 0.00 0.00 0 0 25.0 Call 1.41 1.50 1.40 -0.36 50 139 25.5 Call 1.25 1.30 0.00 0.00 0 0 26.0 Call 1.09 1.14 1.03 -0.30 4 0 26.5 Call 0.95 1.00 1.10 -0.10 0 5 27.0 Call 0.82 0.88 0.87 -0.20 3 107 27.5 Call 0.73 0.78 0.00 0.00 0 0 28.0 Call 0.64 0.68 0.86 0.04 0 9 28.5 Call 0.55 0.60 0.70 -0.02 0 1 29.0 Call 0.48 0.53 0.65 0.02 0 11 30.0 Call 0.37 0.41 0.47 -0.02 0 25 31.0 Call 0.28 0.33 0.38 -0.01 0 1 32.0 Call 0.20 0.26 0.00 0.00 0 0 33.0 Call 0.16 0.20 0.26 0.03 0 9 34.0 Call 0.12 0.16 0.00 0.00 0 0 35.0 Call 0.10 0.13 0.13 -0.02 32 0 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.05 0.14 0.14 0.04 0 2 14.0 Put 0.07 0.17 0.00 0.00 0 0 15.0 Put 0.16 0.20 0.24 0.08 0 1 16.0 Put 0.22 0.25 0.00 0.00 0 0 17.0 Put 0.29 0.34 0.30 0.03 3 0 17.5 Put 0.35 0.39 0.00 0.00 0 0 18.0 Put 0.40 0.46 0.00 0.00 0 0 18.5 Put 0.48 0.52 0.43 0.00 0 15 19.0 Put 0.55 0.61 0.00 0.00 0 0 19.5 Put 0.64 0.71 0.00 0.00 0 0 20.0 Put 0.73 0.81 0.82 0.15 6 5 20.5 Put 0.87 0.93 0.00 0.00 0 0 21.0 Put 1.01 1.07 1.12 0.22 20 0 21.5 Put 1.16 1.23 0.00 0.00 0 0 22.0 Put 1.36 1.42 1.36 0.16 2 11 22.5 Put 1.54 1.61 1.56 0.19 1 2 23.0 Put 1.76 1.83 1.83 0.25 6 36 23.5 Put 1.99 2.09 2.16 0.37 0 1 24.0 Put 2.26 2.34 2.29 0.26 2 2 24.5 Put 2.55 2.65 0.00 0.00 0 0 25.0 Put 2.86 2.96 2.63 0.05 0 1 25.5 Put 3.15 3.30 4.10 1.23 0 14 26.0 Put 3.50 3.65 3.62 0.47 2 0 26.5 Put 3.85 4.00 0.00 0.00 0 0 27.0 Put 4.25 4.35 0.00 0.00 0 0 27.5 Put 4.65 4.75 0.00 0.00 0 0 28.0 Put 5.05 5.15 0.00 0.00 0 0 28.5 Put 5.45 5.60 5.50 0.46 2 2 29.0 Put 5.90 6.00 6.38 0.93 0 2 30.0 Put 6.75 6.90 6.40 0.09 0 2 31.0 Put 7.65 7.80 8.10 0.89 0 2 32.0 Put 8.60 8.85 0.00 0.00 0 0 33.0 Put 9.50 10.00 9.10 0.04 0 1 34.0 Put 10.45 10.90 0.00 0.00 0 0 35.0 Put 11.45 11.90 11.57 0.60 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 43 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.55 12.75 0.00 0.00 0 0 12.0 Call 11.60 11.75 0.00 0.00 0 0 13.0 Call 10.60 10.80 11.46 0.18 0 2 14.0 Call 9.60 9.85 9.45 -0.87 2 155 15.0 Call 8.70 8.85 8.50 -0.85 0 7 16.0 Call 7.75 7.95 7.78 -0.64 1 164 17.0 Call 6.90 7.00 6.85 -0.64 0 172 18.0 Call 6.00 6.15 6.60 -0.02 0 67 19.0 Call 5.20 5.30 5.95 0.19 0 72 20.0 Call 4.40 4.55 4.32 -0.63 20 848 21.0 Call 3.70 3.80 3.74 -0.46 10 220 22.0 Call 3.05 3.15 3.15 -0.39 14 417 23.0 Call 2.50 2.59 2.53 -0.39 28 1,450 24.0 Call 2.02 2.09 2.08 -0.34 44 887 25.0 Call 1.58 1.68 1.67 -0.29 140 2,124 26.0 Call 1.29 1.35 1.28 -0.30 66 1,049 27.0 Call 1.01 1.07 1.05 -0.21 62 1,239 28.0 Call 0.81 0.85 0.84 -0.18 193 2,241 29.0 Call 0.64 0.68 0.66 -0.14 66 1,153 30.0 Call 0.50 0.54 0.52 -0.11 148 4,750 31.0 Call 0.39 0.44 0.41 -0.09 93 1,035 32.0 Call 0.31 0.35 0.33 -0.07 37 678 33.0 Call 0.25 0.29 0.26 -0.06 88 224 34.0 Call 0.21 0.23 0.19 -0.07 5 618 35.0 Call 0.17 0.19 0.18 -0.04 107 2,964 36.0 Call 0.14 0.16 0.15 -0.03 51 970 37.0 Call 0.12 0.14 0.12 -0.03 9 470 38.0 Call 0.10 0.12 0.11 -0.01 48 1,076 39.0 Call 0.08 0.10 0.10 0.00 2 1,258 40.0 Call 0.07 0.09 0.09 0.00 38 3,521 41.0 Call 0.06 0.08 0.08 0.00 30 421 42.0 Call 0.05 0.07 0.07 0.00 3 1,434 43.0 Call 0.05 0.06 0.08 0.01 0 764 44.0 Call 0.04 0.06 0.04 -0.02 201 3,299 45.0 Call 0.04 0.05 0.05 0.00 48 17,647 46.0 Call 0.03 0.05 0.07 0.02 0 212 47.0 Call 0.03 0.04 0.04 0.00 100 1,484 48.0 Call 0.03 0.04 0.05 0.01 0 148 49.0 Call 0.02 0.04 0.03 -0.01 0 110 50.0 Call 0.03 0.04 0.03 0.00 17 5,451 51.0 Call 0.02 0.04 0.04 0.01 0 104 52.0 Call 0.02 0.04 0.07 0.04 0 179 53.0 Call 0.02 0.04 0.29 0.26 0 93 54.0 Call 0.02 0.04 0.05 0.02 0 293 55.0 Call 0.01 0.04 0.04 0.01 0 2,099 56.0 Call 0.01 0.04 0.09 0.06 0 720 57.0 Call 0.01 0.04 0.21 0.18 0 98 58.0 Call 0.01 0.04 0.09 0.07 0 210 59.0 Call 0.01 0.04 0.03 0.01 0 53 60.0 Call 0.01 0.03 0.03 0.01 34 6,706 61.0 Call 0.01 0.03 0.03 0.01 0 155 62.0 Call 0.01 0.03 0.04 0.02 0 272 63.0 Call 0.01 0.03 0.02 0.00 0 60 64.0 Call 0.01 0.03 0.02 0.00 1 389 65.0 Call 0.02 0.03 0.03 0.01 10 12,467 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.08 0.09 0.08 0.00 118 522 12.0 Put 0.10 0.11 0.11 0.01 20 138 13.0 Put 0.12 0.14 0.13 0.00 4 4,368 14.0 Put 0.16 0.18 0.15 -0.01 16 252 15.0 Put 0.22 0.24 0.23 0.03 157 968 16.0 Put 0.29 0.31 0.32 0.05 691 1,782 17.0 Put 0.38 0.42 0.41 0.06 524 7,471 18.0 Put 0.51 0.56 0.54 0.07 19 1,325 19.0 Put 0.68 0.73 0.71 0.09 17 1,317 20.0 Put 0.92 0.96 0.94 0.13 416 3,952 21.0 Put 1.21 1.24 1.21 0.15 453 1,716 22.0 Put 1.56 1.60 1.60 0.19 172 1,854 23.0 Put 1.97 2.04 2.03 0.25 262 1,139 24.0 Put 2.49 2.55 2.56 0.28 33 3,027 25.0 Put 3.05 3.15 3.10 0.27 88 2,203 26.0 Put 3.75 3.85 3.80 0.35 18 1,138 27.0 Put 4.45 4.55 4.64 0.51 2 610 28.0 Put 5.25 5.35 5.30 0.41 9 1,486 29.0 Put 6.05 6.15 6.30 0.63 5 667 30.0 Put 6.90 7.05 7.00 0.50 1 2,281 31.0 Put 7.80 7.95 7.90 0.53 7 501 32.0 Put 8.75 8.85 8.80 0.53 1 1,107 33.0 Put 9.65 9.80 9.07 -0.12 0 441 34.0 Put 10.60 10.80 10.15 0.02 0 430 35.0 Put 11.55 11.75 10.83 -0.25 0 592 36.0 Put 12.55 12.65 12.55 0.51 45 603 37.0 Put 13.50 13.70 13.60 0.59 1 289 38.0 Put 14.45 14.65 14.60 0.61 1 596 39.0 Put 15.45 15.65 15.60 0.63 3 804 40.0 Put 16.45 16.65 16.60 0.64 1 5,873 41.0 Put 17.45 17.65 17.95 1.00 0 146 42.0 Put 18.40 18.60 18.64 0.70 1 230 43.0 Put 19.40 19.70 20.50 1.57 0 182 44.0 Put 20.40 20.60 19.91 -0.02 0 303 45.0 Put 21.40 21.60 22.14 1.22 0 823 46.0 Put 22.40 22.60 21.90 -0.01 0 116 47.0 Put 23.40 23.60 17.68 -5.23 0 118 48.0 Put 24.35 24.70 22.06 -1.85 0 93 49.0 Put 25.40 25.65 27.65 2.75 0 27 50.0 Put 26.30 26.75 25.75 -0.15 0 538 51.0 Put 27.35 27.85 21.34 -5.56 0 11 52.0 Put 28.35 28.70 24.61 -3.29 0 149 53.0 Put 29.35 29.85 22.35 -6.55 0 21 54.0 Put 30.35 30.60 20.95 -8.94 0 20 55.0 Put 31.40 31.65 31.03 0.14 0 752 56.0 Put 32.35 32.75 26.20 -5.69 0 14 57.0 Put 33.30 33.85 21.50 -11.39 0 216 58.0 Put 34.40 34.60 27.10 -6.79 0 1 59.0 Put 35.15 35.70 37.50 2.61 0 260 60.0 Put 36.35 36.65 38.55 2.66 0 764 61.0 Put 37.30 37.65 0.00 0.00 0 0 62.0 Put 38.35 38.60 25.60 -12.28 0 157 63.0 Put 39.35 39.65 0.00 0.00 0 0 64.0 Put 40.35 40.65 0.00 0.00 0 0 65.0 Put 41.35 41.90 41.80 0.92 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 56 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.45 9.10 8.83 -0.65 5 0 16.0 Call 7.75 8.05 7.90 -0.66 0 2 17.0 Call 7.05 7.15 7.05 -0.62 0 27 18.0 Call 6.20 6.30 6.85 0.04 0 17 19.0 Call 5.40 5.55 5.71 -0.28 0 25 20.0 Call 4.65 4.80 5.30 0.07 0 95 21.0 Call 4.00 4.10 3.95 -0.59 6 53 22.0 Call 3.35 3.50 3.30 -0.58 7 126 23.0 Call 2.84 2.93 2.85 -0.47 11 58 24.0 Call 2.32 2.46 2.39 -0.40 3 103 25.0 Call 1.91 2.03 1.99 -0.34 20 192 26.0 Call 1.56 1.68 2.13 0.19 0 172 27.0 Call 1.33 1.38 1.43 -0.17 10 79 28.0 Call 1.09 1.13 1.12 -0.20 1 192 29.0 Call 0.89 0.93 1.15 0.08 0 64 30.0 Call 0.72 0.77 0.71 -0.19 30 517 31.0 Call 0.59 0.63 0.61 -0.14 5 468 32.0 Call 0.49 0.52 0.49 -0.13 17 261 33.0 Call 0.41 0.43 0.45 -0.06 2 174 34.0 Call 0.34 0.36 0.40 -0.03 0 425 35.0 Call 0.28 0.31 0.39 0.03 0 187 36.0 Call 0.24 0.26 0.25 -0.05 2 240 37.0 Call 0.20 0.22 0.20 -0.05 1 306 38.0 Call 0.17 0.19 0.22 0.01 0 673 39.0 Call 0.15 0.17 0.19 0.00 0 277 40.0 Call 0.13 0.14 0.13 -0.03 33 1,450 41.0 Call 0.11 0.13 0.16 0.02 0 1,327 42.0 Call 0.10 0.11 0.16 0.04 0 341 43.0 Call 0.08 0.10 0.12 0.01 0 102 44.0 Call 0.07 0.09 0.12 0.02 0 142 45.0 Call 0.06 0.08 0.08 -0.01 35 5,108 46.0 Call 0.06 0.07 0.09 0.01 0 137 47.0 Call 0.05 0.07 0.08 0.01 0 79 48.0 Call 0.05 0.06 0.06 -0.01 9 67 49.0 Call 0.04 0.06 0.07 0.01 0 195 50.0 Call 0.04 0.05 0.05 0.00 0 579 51.0 Call 0.04 0.05 0.05 0.00 10 33 52.0 Call 0.03 0.05 0.08 0.03 0 281 53.0 Call 0.03 0.05 0.05 0.01 0 49 54.0 Call 0.03 0.04 0.04 0.00 104 159 55.0 Call 0.03 0.04 0.04 0.00 59 909 56.0 Call 0.03 0.04 0.04 0.00 0 836 60.0 Call 0.00 0.07 0.04 0.01 0 6,167 65.0 Call 0.02 0.04 0.04 0.01 0 950 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.31 0.35 0.31 0.01 100 115 16.0 Put 0.41 0.45 0.65 0.27 0 10 17.0 Put 0.54 0.58 0.58 0.09 200 26 18.0 Put 0.70 0.75 0.75 0.12 1 81 19.0 Put 0.92 0.96 0.98 0.16 0 24 20.0 Put 1.17 1.22 1.22 0.17 13 293 21.0 Put 1.50 1.56 1.50 0.13 14 49 22.0 Put 1.88 1.93 1.92 0.22 3 820 23.0 Put 2.31 2.44 2.16 0.01 0 1,011 24.0 Put 2.84 2.91 2.88 0.26 17 870 25.0 Put 3.40 3.55 3.15 0.00 0 351 26.0 Put 4.05 4.20 4.15 0.38 10 207 27.0 Put 4.75 4.90 4.85 0.43 1 205 28.0 Put 5.55 5.65 5.23 0.08 0 235 29.0 Put 6.35 6.45 7.48 1.58 0 162 30.0 Put 7.15 7.30 7.30 0.57 51 655 31.0 Put 8.05 8.15 9.07 1.50 0 72 32.0 Put 8.90 9.05 9.20 0.75 2 65 33.0 Put 9.85 9.95 9.05 -0.29 0 185 34.0 Put 10.75 10.90 12.21 1.96 0 99 35.0 Put 11.70 11.85 11.85 0.66 1 78 36.0 Put 12.55 12.95 12.65 0.52 0 54 37.0 Put 13.50 13.95 14.25 1.17 0 156 38.0 Put 14.55 14.85 15.15 1.11 0 135 39.0 Put 15.50 15.85 12.45 -2.56 0 48 40.0 Put 16.50 16.80 17.70 1.71 0 222 41.0 Put 17.40 17.90 17.95 0.98 0 37 42.0 Put 18.45 18.80 18.84 0.90 0 12 43.0 Put 19.40 19.75 19.60 0.66 0 24 44.0 Put 20.35 20.80 15.41 -4.52 0 43 45.0 Put 21.35 21.85 16.11 -4.81 0 14 46.0 Put 22.35 22.85 22.15 0.24 0 40 47.0 Put 23.35 23.80 20.40 -2.50 0 38 48.0 Put 24.35 24.80 22.35 -1.54 0 2 49.0 Put 25.20 25.80 16.60 -8.28 0 30 50.0 Put 26.20 26.75 18.70 -7.18 0 14 51.0 Put 27.15 27.90 18.50 -8.37 0 14 52.0 Put 28.35 28.75 19.35 -8.52 0 10 53.0 Put 29.30 29.85 20.25 -8.62 0 5 54.0 Put 30.25 30.80 21.10 -8.77 0 27 55.0 Put 31.20 31.75 22.00 -8.86 0 26 56.0 Put 32.25 32.80 23.10 -8.76 0 247 60.0 Put 36.10 37.25 30.90 -4.96 0 6,050 65.0 Put 41.05 41.90 30.50 -10.35 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 70 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.60 12.80 0.00 0.00 0 0 12.0 Call 11.60 11.80 0.00 0.00 0 0 13.0 Call 10.65 10.85 0.00 0.00 0 0 14.0 Call 9.70 9.95 9.70 -0.74 0 3 15.0 Call 8.85 9.00 9.80 0.27 0 42 16.0 Call 8.00 8.15 8.60 -0.04 0 61 17.0 Call 7.15 7.30 8.05 0.25 0 42 18.0 Call 6.35 6.50 7.20 0.23 0 180 19.0 Call 5.60 5.75 6.25 0.04 0 78 20.0 Call 4.90 5.05 5.45 -0.02 0 87 21.0 Call 4.25 4.40 5.08 0.29 0 41 22.0 Call 3.60 3.80 4.23 0.07 0 410 23.0 Call 3.15 3.25 3.15 -0.46 42 155 24.0 Call 2.69 2.77 2.75 -0.38 197 233 25.0 Call 2.21 2.36 2.68 0.04 0 604 26.0 Call 1.93 2.00 1.93 -0.34 4 239 27.0 Call 1.63 1.69 1.63 -0.31 90 300 28.0 Call 1.35 1.42 1.37 -0.26 11 1,943 29.0 Call 1.13 1.20 1.16 -0.20 1 170 30.0 Call 0.95 1.02 0.99 -0.17 140 349 31.0 Call 0.82 0.86 0.83 -0.15 10 308 32.0 Call 0.69 0.76 0.72 -0.13 38 158 33.0 Call 0.59 0.63 0.61 -0.10 19 80 34.0 Call 0.50 0.54 0.51 -0.10 32 204 35.0 Call 0.43 0.47 0.52 0.00 0 491 36.0 Call 0.36 0.40 0.38 -0.06 3 81 37.0 Call 0.33 0.35 0.34 -0.05 30 131 38.0 Call 0.26 0.30 0.36 0.03 0 235 39.0 Call 0.23 0.27 0.35 0.06 0 160 40.0 Call 0.22 0.24 0.23 -0.02 63 114 41.0 Call 0.18 0.21 0.20 -0.02 1 226 42.0 Call 0.16 0.18 0.16 -0.03 1 21 43.0 Call 0.14 0.16 0.18 0.01 0 113 44.0 Call 0.12 0.15 0.17 0.02 0 206 45.0 Call 0.11 0.13 0.13 -0.01 13 202 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.11 0.15 0.13 -0.01 9 41 12.0 Put 0.16 0.23 0.22 0.03 0 40 13.0 Put 0.22 0.28 0.20 -0.04 0 364 14.0 Put 0.29 0.34 0.30 0.01 0 287 15.0 Put 0.40 0.44 0.36 -0.01 0 1,019 16.0 Put 0.52 0.57 0.52 0.04 0 105 17.0 Put 0.69 0.73 0.71 0.06 323 1,272 18.0 Put 0.90 0.94 0.93 0.12 14 296 19.0 Put 1.14 1.19 1.19 0.13 59 348 20.0 Put 1.43 1.49 1.50 0.18 102 2,301 21.0 Put 1.78 1.84 1.80 0.16 63 291 22.0 Put 2.20 2.26 2.24 0.23 26 4,852 23.0 Put 2.66 2.73 2.72 0.26 29 1,193 24.0 Put 3.15 3.30 3.20 0.22 47 708 25.0 Put 3.75 3.85 3.90 0.41 30 833 26.0 Put 4.40 4.50 4.55 0.43 1 554 27.0 Put 5.10 5.20 5.30 0.51 1 316 28.0 Put 5.85 5.95 6.00 0.51 12 219 29.0 Put 6.60 6.75 6.15 -0.07 0 260 30.0 Put 7.45 7.55 7.73 0.72 3 490 31.0 Put 8.25 8.40 10.50 2.66 0 10 32.0 Put 9.15 9.25 9.94 1.24 0 19 33.0 Put 10.05 10.15 10.09 0.52 1 49 34.0 Put 10.95 11.05 12.05 1.58 0 60 35.0 Put 11.85 12.00 12.30 0.92 0 41 36.0 Put 12.80 12.90 12.32 0.02 0 7 37.0 Put 13.75 13.85 13.40 0.16 0 44 38.0 Put 14.70 14.90 15.70 1.52 0 34 39.0 Put 15.65 15.85 15.25 0.11 0 8 40.0 Put 16.60 16.80 16.85 0.74 10 36 41.0 Put 17.60 18.25 18.60 1.53 0 26 42.0 Put 18.55 18.75 19.45 1.41 0 93 43.0 Put 19.55 19.75 21.90 2.88 0 10 44.0 Put 20.50 20.75 21.75 1.75 0 3 45.0 Put 21.50 21.70 18.50 -2.49 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 106 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.30 13.30 0.00 0.00 0 0 12.0 Call 11.35 12.35 0.00 0.00 0 0 13.0 Call 10.45 11.45 0.00 0.00 0 0 14.0 Call 9.60 10.55 0.00 0.00 0 0 15.0 Call 8.75 9.70 11.65 1.89 0 2 16.0 Call 7.95 8.90 0.00 0.00 0 0 17.0 Call 7.25 8.05 6.30 -1.83 0 4 18.0 Call 6.70 6.95 7.35 -0.02 0 6 19.0 Call 6.00 6.25 6.55 -0.11 0 2 20.0 Call 5.40 5.60 5.30 -0.73 2 40 21.0 Call 4.80 5.00 5.45 0.01 0 20 22.0 Call 4.25 4.45 4.44 -0.41 0 87 23.0 Call 3.75 3.95 3.80 -0.49 1 67 24.0 Call 3.30 3.50 3.33 -0.48 4 60 25.0 Call 2.98 3.10 2.98 -0.42 8 162 26.0 Call 2.55 2.72 2.99 -0.01 0 175 27.0 Call 2.23 2.40 2.31 -0.32 10 327 28.0 Call 2.00 2.16 2.02 -0.31 59 144 29.0 Call 1.74 1.86 2.15 0.10 0 228 30.0 Call 1.54 1.60 1.58 -0.20 5 375 31.0 Call 1.35 1.41 1.51 -0.07 0 227 32.0 Call 1.20 1.25 1.17 -0.22 1 173 33.0 Call 1.04 1.10 1.06 -0.17 3 89 34.0 Call 0.92 1.01 0.91 -0.19 4 90 35.0 Call 0.80 0.87 0.83 -0.15 6 139 36.0 Call 0.72 0.80 0.75 -0.12 2 46 37.0 Call 0.64 0.70 0.82 0.05 0 87 38.0 Call 0.55 0.62 0.70 0.00 0 53 39.0 Call 0.50 0.56 1.50 0.88 0 1 40.0 Call 0.44 0.51 0.48 -0.08 2 316 41.0 Call 0.40 0.46 0.40 -0.10 1 84 42.0 Call 0.36 0.41 0.47 0.01 0 130 43.0 Call 0.32 0.38 0.67 0.26 0 157 44.0 Call 0.29 0.35 0.57 0.20 0 202 45.0 Call 0.26 0.34 0.31 -0.05 150 257 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.18 0.32 0.30 0.08 0 301 12.0 Put 0.28 0.35 0.34 0.04 1 239 13.0 Put 0.39 0.45 0.48 0.07 0 505 14.0 Put 0.51 0.57 0.92 0.40 0 138 15.0 Put 0.66 0.72 0.64 0.00 0 942 16.0 Put 0.85 0.92 0.93 0.12 10 416 17.0 Put 1.07 1.15 1.14 0.13 1 193 18.0 Put 1.34 1.40 1.21 -0.04 0 139 19.0 Put 1.65 1.71 1.69 0.14 100 271 20.0 Put 2.01 2.07 2.01 0.10 2 46 21.0 Put 2.41 2.47 2.48 0.16 16 338 22.0 Put 2.86 2.92 2.71 -0.02 0 66 23.0 Put 3.35 3.45 3.40 0.22 87 222 24.0 Put 3.90 4.05 4.00 0.30 15 25 25.0 Put 4.50 4.65 4.60 0.31 65 198 26.0 Put 5.10 5.45 5.63 0.74 0 17 27.0 Put 5.80 6.05 5.95 0.43 7 20 28.0 Put 6.50 6.85 6.73 0.51 6 51 29.0 Put 7.25 7.45 7.35 0.41 30 260 30.0 Put 8.05 8.25 8.18 0.51 2 16 31.0 Put 8.85 9.05 9.87 1.40 0 93 32.0 Put 9.70 9.90 9.40 0.13 0 123 33.0 Put 10.55 10.90 10.21 0.09 0 40 34.0 Put 11.40 11.75 11.50 0.51 0 27 35.0 Put 12.30 12.70 11.95 0.08 0 71 36.0 Put 12.90 13.70 13.90 1.15 0 28 37.0 Put 13.70 14.60 12.70 -0.96 0 10 38.0 Put 14.65 15.55 14.99 0.41 0 4 39.0 Put 15.55 16.50 14.20 -1.31 0 18 40.0 Put 16.50 17.45 15.10 -1.34 0 13 41.0 Put 17.45 18.40 15.67 -1.71 0 8 42.0 Put 18.40 19.35 16.51 -1.83 0 3 43.0 Put 19.40 20.30 0.00 0.00 0 0 44.0 Put 20.35 21.30 0.00 0.00 0 0 45.0 Put 21.30 22.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 134 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.30 13.35 0.00 0.00 0 0 12.0 Call 11.40 12.45 0.00 0.00 0 0 13.0 Call 10.60 11.60 9.40 -2.25 0 5 14.0 Call 9.70 10.75 10.36 -0.43 0 83 15.0 Call 8.95 9.90 9.88 -0.05 0 10 16.0 Call 8.15 8.70 8.63 -0.49 2 28 17.0 Call 7.45 8.35 0.00 0.00 0 0 18.0 Call 6.80 7.25 7.10 -0.54 0 4 19.0 Call 6.25 6.60 6.45 -0.55 1 16 20.0 Call 5.45 6.00 6.50 0.13 0 219 21.0 Call 4.85 5.40 5.31 -0.45 0 61 22.0 Call 4.60 4.90 4.95 -0.25 0 51 23.0 Call 4.15 4.40 4.90 0.20 0 58 24.0 Call 3.50 3.95 3.80 -0.45 30 283 25.0 Call 3.10 3.50 3.43 -0.38 15 536 26.0 Call 3.00 3.15 3.10 -0.30 24 375 27.0 Call 2.70 2.83 2.75 -0.25 1 123 28.0 Call 2.39 2.55 2.75 0.02 0 92 29.0 Call 2.16 2.36 2.15 -0.30 1 128 30.0 Call 1.93 2.07 1.96 -0.24 69 1,120 31.0 Call 1.72 1.82 2.00 0.01 0 69 32.0 Call 1.54 1.63 1.60 -0.19 10 216 33.0 Call 1.40 1.47 1.67 0.08 0 290 34.0 Call 1.25 1.30 1.29 -0.14 72 277 35.0 Call 1.12 1.18 1.15 -0.15 63 800 36.0 Call 1.01 1.08 1.03 -0.15 21 117 37.0 Call 0.90 0.97 1.04 -0.04 0 192 38.0 Call 0.81 0.88 0.84 -0.15 42 272 39.0 Call 0.73 0.80 0.79 -0.10 2 164 40.0 Call 0.66 0.73 0.71 -0.10 7 696 41.0 Call 0.60 0.67 0.65 -0.09 5 88 42.0 Call 0.55 0.61 0.59 -0.07 4 927 43.0 Call 0.50 0.56 0.68 0.07 0 145 44.0 Call 0.42 0.52 0.63 0.06 0 240 45.0 Call 0.42 0.48 0.42 -0.10 8 291 46.0 Call 0.35 0.45 1.39 0.91 0 39 47.0 Call 0.32 0.41 0.65 0.21 0 21 48.0 Call 0.29 0.39 0.54 0.13 0 355 49.0 Call 0.26 0.37 0.84 0.46 0 44 50.0 Call 0.25 0.33 0.33 -0.03 46 1,698 51.0 Call 0.20 0.32 1.96 1.63 0 12 52.0 Call 0.18 0.30 0.37 0.06 0 171 53.0 Call 0.17 0.29 0.32 0.02 0 619 54.0 Call 0.15 0.26 0.66 0.38 0 124 55.0 Call 0.17 0.26 0.26 0.00 91 315 56.0 Call 0.13 0.25 0.29 0.04 0 216 57.0 Call 0.13 0.22 0.20 -0.04 1 92 58.0 Call 0.15 0.20 0.22 -0.01 0 40 59.0 Call 0.15 0.19 0.64 0.42 0 48 60.0 Call 0.13 0.18 0.20 -0.01 1 622 61.0 Call 0.12 0.17 0.42 0.22 0 109 62.0 Call 0.10 0.18 0.48 0.30 0 110 63.0 Call 0.13 0.16 0.48 0.31 0 254 64.0 Call 0.13 0.15 0.18 0.01 0 72 65.0 Call 0.12 0.14 0.13 -0.03 104 2,892 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.28 0.37 0.32 -0.04 1 183 12.0 Put 0.39 0.48 0.53 0.07 0 201 13.0 Put 0.54 0.60 0.60 0.03 0 233 14.0 Put 0.69 0.75 0.75 0.04 53 382 15.0 Put 0.88 0.95 0.88 0.02 0 872 16.0 Put 1.11 1.19 1.17 0.12 52 140 17.0 Put 1.36 1.45 1.43 0.14 4 373 18.0 Put 1.67 1.76 1.60 0.02 0 277 19.0 Put 2.02 2.10 2.15 0.20 102 578 20.0 Put 2.41 2.49 2.53 0.22 51 1,318 21.0 Put 2.84 2.92 2.97 0.26 38 539 22.0 Put 3.30 3.40 3.30 0.15 21 223 23.0 Put 3.80 3.95 3.90 0.25 69 858 24.0 Put 4.35 4.60 4.50 0.30 18 452 25.0 Put 4.95 5.15 5.05 0.29 16 719 26.0 Put 5.50 5.80 5.74 0.39 51 401 27.0 Put 6.20 6.55 6.50 0.55 1 567 28.0 Put 6.95 7.30 7.04 0.36 0 155 29.0 Put 7.70 8.10 7.60 0.20 13 405 30.0 Put 8.45 8.95 8.10 -0.05 0 876 31.0 Put 9.25 9.50 8.90 -0.04 0 138 32.0 Put 10.05 10.45 9.75 0.02 0 117 33.0 Put 10.90 11.30 11.20 0.66 0 204 34.0 Put 11.75 12.15 12.00 0.63 4 129 35.0 Put 12.65 13.10 13.12 0.87 0 359 36.0 Put 13.50 14.05 13.15 0.02 0 183 37.0 Put 14.40 14.85 14.48 0.45 0 374 38.0 Put 15.25 15.85 15.54 0.61 0 148 39.0 Put 15.85 16.75 16.55 0.72 0 53 40.0 Put 16.75 17.70 19.75 3.00 0 430 41.0 Put 17.70 18.65 16.15 -1.53 0 75 42.0 Put 18.60 19.60 17.24 -1.36 0 31 43.0 Put 19.55 20.50 17.25 -2.30 0 37 44.0 Put 20.50 21.50 18.85 -1.66 0 205 45.0 Put 21.50 22.50 19.17 -2.29 0 81 46.0 Put 22.45 23.40 22.40 -0.02 0 7 47.0 Put 23.40 24.65 21.40 -1.98 0 12 48.0 Put 24.35 25.45 22.20 -2.15 0 1 49.0 Put 25.35 26.35 0.00 0.00 0 0 50.0 Put 26.30 27.30 23.10 -3.19 0 601 51.0 Put 27.30 28.30 25.05 -2.21 0 110 52.0 Put 28.25 29.25 24.10 -4.14 0 50 53.0 Put 29.25 30.25 20.70 -8.53 0 1 54.0 Put 30.25 31.25 0.00 0.00 0 0 55.0 Put 31.20 32.20 25.95 -5.24 0 1 56.0 Put 32.20 33.25 0.00 0.00 0 0 57.0 Put 33.20 34.20 0.00 0.00 0 0 58.0 Put 34.15 35.15 30.45 -3.70 0 3 59.0 Put 35.15 36.15 33.00 -2.14 0 10 60.0 Put 36.15 37.20 31.37 -4.76 0 41 61.0 Put 37.15 38.30 0.00 0.00 0 0 62.0 Put 38.10 39.30 35.89 -2.21 0 5 63.0 Put 39.10 40.25 32.15 -6.94 0 9 64.0 Put 40.10 41.55 0.00 0.00 0 0 65.0 Put 41.10 42.35 38.63 -2.45 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 147 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.80 10.30 0.00 0.00 0 0 16.0 Call 8.35 9.55 0.00 0.00 0 0 17.0 Call 7.55 8.85 0.00 0.00 0 0 18.0 Call 7.15 7.35 7.70 -0.05 0 80 19.0 Call 6.50 6.70 6.50 -0.57 0 14 20.0 Call 5.80 6.10 6.05 -0.41 2 64 21.0 Call 5.35 5.55 5.40 -0.46 56 90 22.0 Call 4.65 5.05 5.20 -0.13 0 111 23.0 Call 4.20 4.55 4.06 -0.77 0 46 24.0 Call 3.75 4.10 4.15 -0.25 0 13 25.0 Call 3.40 3.70 3.55 -0.43 220 30 26.0 Call 3.10 3.35 3.18 -0.40 187 244 27.0 Call 2.83 3.05 2.91 -0.31 2 160 28.0 Call 2.43 2.76 2.98 0.13 0 79 29.0 Call 2.19 2.43 2.38 -0.23 1 35 30.0 Call 1.92 2.20 2.18 -0.18 2 491 31.0 Call 1.70 1.99 2.10 -0.02 0 26 32.0 Call 1.51 1.79 2.00 0.06 0 135 33.0 Call 1.26 1.63 1.57 -0.18 0 133 34.0 Call 1.19 1.48 1.59 -0.01 1 147 35.0 Call 1.06 1.34 1.66 0.21 0 268 36.0 Call 1.00 1.32 1.16 -0.15 1 54 37.0 Call 0.96 1.09 1.04 -0.12 1 65 38.0 Call 0.79 1.00 1.42 0.34 0 68 39.0 Call 0.71 0.91 1.03 0.02 0 51 40.0 Call 0.72 0.84 0.79 -0.14 15 385 41.0 Call 0.67 0.77 0.76 -0.09 1 130 42.0 Call 0.62 0.71 0.81 0.03 0 34 43.0 Call 0.50 0.64 0.82 0.12 0 167 44.0 Call 0.46 0.59 1.11 0.46 0 71 45.0 Call 0.44 0.56 0.55 -0.06 5 313 46.0 Call 0.39 0.51 1.14 0.58 0 52 47.0 Call 0.33 0.48 1.03 0.51 0 54 48.0 Call 0.33 0.45 0.60 0.12 0 465 49.0 Call 0.30 0.43 1.34 0.90 0 12 50.0 Call 0.29 0.38 0.42 0.01 0 374 51.0 Call 0.24 0.38 0.30 -0.08 1 3 52.0 Call 0.14 0.38 0.56 0.20 0 68 53.0 Call 0.23 0.35 0.54 0.20 0 43 54.0 Call 0.21 0.33 1.03 0.71 0 14 55.0 Call 0.16 0.30 0.22 -0.08 1 281 56.0 Call 0.17 0.31 0.29 0.01 0 80 60.0 Call 0.13 0.51 0.25 0.04 0 459 65.0 Call 0.12 0.43 0.29 0.15 113 2,738 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.97 1.05 0.94 0.02 0 36 16.0 Put 1.20 1.30 1.15 0.00 0 27 17.0 Put 1.43 1.57 0.00 0.00 0 0 18.0 Put 1.81 1.89 1.88 0.15 1 10 19.0 Put 2.17 2.24 0.00 0.00 0 0 20.0 Put 2.57 2.65 2.66 0.20 1 41 21.0 Put 3.00 3.10 0.00 0.00 0 0 22.0 Put 3.50 3.60 3.31 -0.01 0 92 23.0 Put 4.00 4.15 3.80 -0.03 1 25 24.0 Put 4.55 4.75 4.75 0.35 3 20 25.0 Put 5.15 5.45 5.00 0.02 0 33 26.0 Put 5.75 6.10 6.58 1.00 0 283 27.0 Put 6.40 6.85 7.30 1.08 0 16 28.0 Put 7.15 7.55 7.93 1.07 0 69 29.0 Put 7.85 8.20 8.35 0.74 0 214 30.0 Put 8.65 9.00 11.05 2.69 0 47 31.0 Put 9.40 9.75 9.39 0.26 0 49 32.0 Put 10.20 10.45 11.65 1.71 0 140 33.0 Put 11.05 11.55 11.38 0.63 1 90 34.0 Put 11.90 12.35 11.35 -0.25 0 95 35.0 Put 11.25 13.25 14.00 1.55 0 34 36.0 Put 12.10 14.15 10.64 -2.66 0 15 37.0 Put 13.00 15.00 12.35 -1.81 0 310 38.0 Put 15.40 15.90 14.77 -0.31 0 28 39.0 Put 16.30 16.90 17.31 1.31 0 31 40.0 Put 16.65 17.85 18.40 1.48 0 28 41.0 Put 17.55 18.75 15.95 -1.89 0 20 42.0 Put 18.50 19.80 0.00 0.00 0 0 43.0 Put 19.40 20.80 21.04 1.35 0 22 44.0 Put 20.35 21.65 17.75 -2.89 0 3 45.0 Put 21.30 22.95 20.20 -1.39 0 6 46.0 Put 22.30 23.80 0.00 0.00 0 0 47.0 Put 23.25 24.60 0.00 0.00 0 0 48.0 Put 24.20 25.55 20.85 -3.61 0 1 49.0 Put 25.15 26.50 0.00 0.00 0 0 50.0 Put 25.05 27.55 18.55 -7.84 0 2 51.0 Put 26.05 28.50 0.00 0.00 0 0 52.0 Put 27.00 29.50 0.00 0.00 0 0 53.0 Put 28.60 30.45 0.00 0.00 0 0 54.0 Put 29.00 31.45 0.00 0.00 0 0 55.0 Put 29.95 32.45 26.90 -4.37 0 2 56.0 Put 31.00 33.35 27.80 -4.45 0 622 60.0 Put 34.90 37.75 29.20 -6.97 0 18 65.0 Put 39.85 43.60 32.20 -8.90 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 225 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.40 14.15 0.00 0.00 0 0 12.0 Call 11.60 13.00 12.00 -0.68 0 7 13.0 Call 10.90 11.85 11.15 -0.67 0 9 14.0 Call 10.35 10.75 10.44 -0.64 2 54 15.0 Call 9.45 10.35 9.50 -0.84 0 45 16.0 Call 8.70 9.60 8.80 -0.83 0 118 17.0 Call 8.10 8.55 8.95 -0.02 0 27 18.0 Call 7.60 7.95 8.35 0.00 0 15 19.0 Call 6.95 7.40 7.96 0.18 0 2 20.0 Call 6.45 6.85 7.30 0.09 0 28 21.0 Call 5.85 6.35 6.80 0.10 0 11 22.0 Call 5.45 5.85 5.50 -0.68 0 3 23.0 Call 5.05 5.45 5.95 0.17 0 124 24.0 Call 4.65 5.00 5.27 -0.11 0 60 25.0 Call 4.30 4.65 5.04 0.04 0 8 26.0 Call 3.95 4.35 3.85 -0.77 0 3 27.0 Call 3.70 4.00 4.27 -0.04 0 6 28.0 Call 3.45 3.70 3.55 -0.45 1 3 29.0 Call 3.15 3.40 3.40 -0.30 0 26 30.0 Call 2.89 3.25 3.00 -0.44 25 115 31.0 Call 2.73 2.84 3.30 0.12 0 43 32.0 Call 2.54 2.63 3.08 0.15 0 20 33.0 Call 2.33 2.44 3.05 0.34 0 45 34.0 Call 2.16 2.27 0.00 0.00 0 0 35.0 Call 2.00 2.21 2.17 -0.19 1 2 36.0 Call 1.85 2.05 2.61 0.41 0 1 37.0 Call 1.72 1.83 1.60 -0.47 0 4 38.0 Call 1.60 1.71 1.80 -0.14 1 46 39.0 Call 1.48 1.59 0.00 0.00 0 0 40.0 Call 1.39 1.50 1.58 -0.10 0 29 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.54 0.63 0.58 0.02 2 5 12.0 Put 0.71 0.80 0.78 0.08 1 0 13.0 Put 0.92 1.00 0.00 0.00 0 0 14.0 Put 1.13 1.25 1.11 -0.01 0 19 15.0 Put 1.43 1.52 1.36 -0.03 0 33 16.0 Put 1.74 1.84 1.80 0.12 0 5 17.0 Put 2.08 2.18 2.30 0.26 0 1 18.0 Put 2.47 2.56 2.49 0.08 0 3 19.0 Put 2.90 3.05 2.90 0.05 0 4 20.0 Put 3.35 3.60 3.20 -0.09 0 59 21.0 Put 3.85 4.10 4.55 0.78 0 18 22.0 Put 4.35 4.45 4.57 0.32 1 39 23.0 Put 4.90 5.05 5.45 0.60 0 3 24.0 Put 5.50 5.90 6.90 1.45 0 16 25.0 Put 6.15 6.50 6.40 0.33 0 333 26.0 Put 6.80 7.20 0.00 0.00 0 0 27.0 Put 7.50 7.90 7.60 0.22 0 96 28.0 Put 8.20 8.55 9.30 1.23 0 96 29.0 Put 8.90 9.30 9.89 1.12 0 41 30.0 Put 9.65 10.15 9.70 0.19 0 446 31.0 Put 10.40 10.80 12.50 2.25 0 203 32.0 Put 11.20 11.60 11.30 0.31 6 35 33.0 Put 12.00 12.45 12.10 0.32 3 40 34.0 Put 12.85 13.25 15.10 2.52 0 33 35.0 Put 13.65 13.95 14.25 0.83 0 95 36.0 Put 14.50 14.80 14.60 0.34 2 24 37.0 Put 15.35 15.85 15.10 -0.02 0 42 38.0 Put 16.25 16.60 16.31 0.32 4 3 39.0 Put 17.10 17.60 17.31 0.45 0 19 40.0 Put 17.70 18.60 18.58 0.85 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 239 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.45 10.70 10.30 -0.15 0 71 16.0 Call 8.80 10.05 9.40 -0.35 0 7 17.0 Call 8.35 8.65 8.30 -0.79 0 32 18.0 Call 7.75 8.15 8.45 -0.02 0 3 19.0 Call 7.15 7.50 7.80 -0.09 0 22 20.0 Call 6.65 6.95 6.95 -0.39 44 34 21.0 Call 6.15 6.45 6.45 -0.39 56 19 22.0 Call 5.75 6.00 5.95 -0.44 206 31 23.0 Call 5.25 5.55 5.45 -0.49 10 44 24.0 Call 4.90 5.15 5.00 -0.52 13 77 25.0 Call 4.55 4.80 4.65 -0.51 10 166 26.0 Call 4.15 4.45 4.35 -0.46 11 51 27.0 Call 3.80 4.15 4.15 -0.31 0 72 28.0 Call 3.55 3.90 4.75 0.57 0 12 29.0 Call 3.30 3.60 5.90 2.00 0 49 30.0 Call 3.05 3.35 3.62 -0.01 0 123 31.0 Call 2.92 3.20 3.30 -0.10 0 25 32.0 Call 2.66 2.89 2.90 -0.26 0 41 33.0 Call 2.47 2.69 2.72 -0.21 0 209 34.0 Call 2.30 2.54 2.73 -0.02 0 88 35.0 Call 2.07 2.36 2.66 0.09 0 71 36.0 Call 1.94 2.21 2.30 -0.10 0 17 37.0 Call 1.80 2.06 2.25 -0.01 0 39 38.0 Call 1.71 1.93 2.08 -0.03 0 81 39.0 Call 1.56 1.72 1.76 -0.21 0 38 40.0 Call 1.49 1.61 2.14 0.32 0 86 41.0 Call 1.27 1.51 1.82 0.14 0 561 42.0 Call 1.31 1.42 3.12 1.55 0 48 43.0 Call 1.23 1.40 1.32 -0.16 3 164 44.0 Call 1.16 1.25 1.54 0.14 0 371 45.0 Call 1.08 1.18 1.35 0.02 0 135 46.0 Call 0.88 1.11 1.23 -0.04 0 5 47.0 Call 0.95 1.05 1.15 -0.06 0 31 48.0 Call 0.74 1.00 2.13 0.99 0 5 49.0 Call 0.84 0.94 7.80 6.72 0 4 50.0 Call 0.79 0.89 0.85 -0.17 12 132 51.0 Call 0.65 0.90 1.71 0.76 0 62 52.0 Call 0.71 0.87 0.52 -0.37 0 70 53.0 Call 0.67 0.81 1.02 0.18 0 23 54.0 Call 0.54 0.75 0.00 0.00 0 0 55.0 Call 0.60 0.74 0.86 0.11 0 27 56.0 Call 0.59 0.69 0.80 0.08 0 160 60.0 Call 0.33 0.58 0.79 0.21 0 41 65.0 Call 0.28 0.50 0.55 0.00 0 2,733 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.51 1.61 1.87 0.38 0 1 16.0 Put 1.84 1.95 2.51 0.71 0 52 17.0 Put 2.18 2.30 0.00 0.00 0 0 18.0 Put 2.57 2.68 0.00 0.00 0 0 19.0 Put 3.00 3.15 0.00 0.00 0 0 20.0 Put 3.45 3.65 3.35 -0.05 0 10 21.0 Put 3.95 4.15 4.30 0.40 0 12 22.0 Put 4.50 4.70 5.01 0.55 0 102 23.0 Put 5.10 5.25 6.27 1.26 0 28 24.0 Put 5.65 5.90 5.85 0.27 0 45 25.0 Put 6.30 6.70 6.50 0.27 8 184 26.0 Put 6.95 7.40 8.65 1.78 0 12 27.0 Put 7.60 8.10 9.15 1.63 0 4 28.0 Put 8.35 8.85 7.05 -1.18 0 178 29.0 Put 9.05 9.55 9.44 0.48 0 12 30.0 Put 9.80 10.35 10.12 0.43 0 170 31.0 Put 10.55 11.05 8.55 -1.90 0 31 32.0 Put 11.35 11.95 10.27 -0.95 0 233 33.0 Put 12.10 12.75 14.00 2.02 0 113 34.0 Put 12.95 13.50 11.81 -0.98 0 20 35.0 Put 13.75 14.35 14.09 0.48 0 68 36.0 Put 14.60 15.40 11.94 -2.50 0 10 37.0 Put 15.45 16.00 15.84 0.55 0 17 38.0 Put 16.35 16.75 14.77 -1.38 0 23 39.0 Put 17.20 17.85 17.72 0.72 0 15 40.0 Put 18.10 18.65 21.35 3.50 0 111 41.0 Put 19.00 19.45 20.30 1.59 0 4 42.0 Put 19.90 20.35 19.70 0.10 0 229 43.0 Put 20.80 21.30 20.55 0.05 0 27 44.0 Put 21.70 22.25 19.65 -1.77 0 1 45.0 Put 22.55 23.35 22.70 0.35 0 37 46.0 Put 23.55 24.10 21.40 -1.89 0 23 47.0 Put 24.45 25.20 22.25 -1.97 0 7 48.0 Put 25.40 26.15 23.05 -2.11 0 1 49.0 Put 26.10 27.05 0.00 0.00 0 0 50.0 Put 26.75 28.45 25.10 -1.92 0 1,169 51.0 Put 27.70 29.55 0.00 0.00 0 0 52.0 Put 28.65 30.35 26.60 -2.29 0 2 53.0 Put 29.60 31.45 0.00 0.00 0 0 54.0 Put 30.55 32.25 29.50 -1.30 0 7 55.0 Put 31.55 33.20 29.55 -2.20 0 28 56.0 Put 32.50 34.30 29.35 -3.36 0 1 60.0 Put 35.20 38.20 34.50 -2.06 0 609 65.0 Put 40.10 43.40 38.50 -3.02 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 330 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.15 11.15 10.95 -0.05 0 40 16.0 Call 9.45 9.90 9.55 -0.87 0 3 17.0 Call 8.85 9.25 0.00 0.00 0 0 18.0 Call 8.30 8.70 0.00 0.00 0 0 19.0 Call 7.75 8.10 0.00 0.00 0 0 20.0 Call 7.30 7.60 8.00 -0.25 0 28 21.0 Call 6.80 7.20 7.03 -0.73 2 27 22.0 Call 6.40 6.75 7.05 -0.21 0 14 23.0 Call 5.85 6.40 6.53 -0.24 0 12 24.0 Call 5.55 6.00 5.85 -0.47 0 44 25.0 Call 5.25 5.60 5.45 -0.51 4 43 26.0 Call 4.85 5.45 7.59 1.98 0 27 27.0 Call 4.40 5.05 4.46 -0.80 0 29 28.0 Call 4.05 4.75 5.00 0.02 0 30 29.0 Call 4.10 4.50 4.13 -0.60 2 12 30.0 Call 3.40 4.25 4.10 -0.38 0 44 31.0 Call 3.50 4.00 4.35 0.12 0 4 32.0 Call 3.05 3.80 4.00 0.01 0 7 33.0 Call 3.05 3.65 6.20 2.41 0 2 34.0 Call 3.00 3.45 0.00 0.00 0 0 35.0 Call 2.95 3.25 3.00 -0.40 95 228 36.0 Call 2.78 3.10 4.90 1.65 0 2 37.0 Call 2.64 2.92 3.20 0.09 0 8 38.0 Call 1.99 3.10 2.88 -0.08 0 112 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.96 2.28 2.12 0.12 57 28 16.0 Put 2.40 2.62 0.00 0.00 0 0 17.0 Put 2.82 3.10 3.42 0.57 0 40 18.0 Put 3.10 3.55 0.00 0.00 0 0 19.0 Put 3.25 4.10 0.00 0.00 0 0 20.0 Put 3.70 4.55 4.15 -0.10 0 1 21.0 Put 4.70 5.10 6.00 1.25 0 114 22.0 Put 5.30 5.70 5.50 0.24 6 60 23.0 Put 5.50 6.35 6.23 0.47 0 41 24.0 Put 6.05 6.95 6.85 0.54 0 5 25.0 Put 6.70 7.60 7.19 0.25 0 5 26.0 Put 7.60 8.25 7.10 -0.49 0 1 27.0 Put 8.15 8.95 8.55 0.31 0 30 28.0 Put 9.05 9.70 10.00 1.05 0 8 29.0 Put 9.90 10.45 10.50 0.80 0 12 30.0 Put 10.70 11.30 11.13 0.68 0 35 31.0 Put 11.45 11.95 0.00 0.00 0 0 32.0 Put 12.15 12.75 12.02 0.07 1 16 33.0 Put 13.05 13.65 0.00 0.00 0 0 34.0 Put 13.85 14.45 14.69 1.14 0 8 35.0 Put 14.60 15.25 15.10 0.75 0 125 36.0 Put 15.50 16.10 15.70 0.50 0 140 37.0 Put 16.35 17.05 16.75 0.70 0 146 38.0 Put 16.00 17.90 18.15 1.25 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 351 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.80 13.40 13.55 -0.24 0 2 12.0 Call 11.70 13.80 12.50 -0.52 0 7 13.0 Call 11.30 12.30 11.80 -0.55 0 78 14.0 Call 10.60 11.65 0.00 0.00 0 0 15.0 Call 9.95 10.90 10.60 -0.43 2 72 16.0 Call 9.50 9.90 9.74 -0.66 8 74 17.0 Call 8.90 9.30 9.75 -0.05 0 51 18.0 Call 8.35 8.75 8.25 -0.95 0 145 19.0 Call 7.85 8.25 8.16 -0.55 6 63 20.0 Call 7.50 7.80 7.50 -0.72 3 534 21.0 Call 6.95 7.35 7.21 -0.52 1 131 22.0 Call 6.50 6.90 6.85 -0.44 4 260 23.0 Call 6.05 6.55 6.15 -0.69 22 90 24.0 Call 5.70 6.15 6.05 -0.45 1 145 25.0 Call 5.35 5.85 5.55 -0.60 226 578 26.0 Call 5.00 5.50 5.31 -0.50 187 205 27.0 Call 4.75 5.20 5.50 0.04 0 167 28.0 Call 4.50 4.95 4.70 -0.49 4 493 29.0 Call 4.20 4.65 4.50 -0.41 6 31 30.0 Call 4.00 4.45 4.23 -0.43 20 1,719 31.0 Call 3.75 4.20 4.60 0.19 0 425 32.0 Call 3.55 4.00 3.76 -0.41 4 163 33.0 Call 3.35 3.80 3.65 -0.30 4 106 34.0 Call 3.25 3.65 4.00 0.26 0 59 35.0 Call 3.10 3.45 3.41 -0.13 0 569 36.0 Call 2.96 3.35 3.25 -0.10 0 174 37.0 Call 2.80 3.10 3.00 -0.20 2 85 38.0 Call 2.66 3.05 3.00 -0.05 0 157 39.0 Call 2.52 2.81 2.64 -0.27 1 101 40.0 Call 2.40 2.58 2.50 -0.29 65 1,334 41.0 Call 2.19 2.58 2.11 -0.57 0 170 42.0 Call 2.05 2.46 2.41 -0.15 0 218 43.0 Call 1.92 2.33 2.17 -0.28 1 593 44.0 Call 2.05 2.22 2.10 -0.23 6 2,312 45.0 Call 1.77 2.13 2.04 -0.18 7 3,539 46.0 Call 1.62 2.06 2.33 0.23 0 55 47.0 Call 1.73 1.96 2.38 0.39 0 49 48.0 Call 1.62 1.93 2.12 0.23 0 503 49.0 Call 1.46 1.83 1.99 0.19 0 68 50.0 Call 1.50 1.76 1.60 -0.14 15 1,104 51.0 Call 1.29 1.68 1.98 0.30 0 114 52.0 Call 1.24 1.63 1.55 -0.08 0 7 53.0 Call 1.21 1.56 2.45 0.88 0 23 54.0 Call 1.16 1.50 1.64 0.13 0 167 55.0 Call 1.11 1.43 1.35 -0.10 3 210 56.0 Call 1.07 1.42 4.75 3.36 0 11 57.0 Call 0.98 1.35 2.10 0.77 0 3 58.0 Call 0.93 1.31 1.35 0.08 0 100 59.0 Call 0.91 1.29 2.03 0.80 0 10 60.0 Call 0.99 1.21 1.12 -0.06 1,007 1,882 61.0 Call 0.82 1.19 3.68 2.54 0 4 62.0 Call 0.79 1.16 1.80 0.70 0 8 63.0 Call 0.75 1.11 0.97 -0.09 100 143 64.0 Call 0.71 1.08 0.93 -0.08 100 53 65.0 Call 0.81 1.07 0.92 -0.09 75 3,875 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.90 1.03 1.02 0.09 205 205 12.0 Put 1.15 1.39 1.52 0.35 0 2 13.0 Put 1.48 1.67 1.58 0.06 0 548 14.0 Put 1.80 2.01 2.12 0.25 0 94 15.0 Put 2.17 2.38 2.45 0.23 0 360 16.0 Put 2.57 2.78 2.74 0.15 0 1,043 17.0 Put 3.00 3.35 3.05 0.05 0 46 18.0 Put 3.30 3.75 3.90 0.50 0 49 19.0 Put 3.80 4.30 3.89 -0.02 0 204 20.0 Put 4.45 4.70 4.65 0.22 30 1,281 21.0 Put 4.85 5.30 5.65 0.71 0 855 22.0 Put 5.60 5.90 5.70 0.21 150 378 23.0 Put 6.20 6.55 6.31 0.27 1 58 24.0 Put 6.80 7.20 7.00 0.30 0 81 25.0 Put 7.50 7.80 7.53 0.18 3 219 26.0 Put 8.10 8.55 7.95 -0.05 0 40 27.0 Put 8.80 9.25 9.10 0.44 77 150 28.0 Put 9.45 10.00 9.50 0.12 0 166 29.0 Put 10.25 10.75 12.11 2.01 0 40 30.0 Put 10.75 11.45 11.00 0.16 0 513 31.0 Put 11.80 12.30 10.84 -0.75 0 97 32.0 Put 12.55 13.05 12.94 0.59 2 120 33.0 Put 13.35 13.80 13.69 0.57 1 19 34.0 Put 14.15 14.70 14.00 0.09 0 31 35.0 Put 15.00 15.50 15.50 0.79 0 184 36.0 Put 15.80 16.40 13.60 -1.91 0 31 37.0 Put 16.65 17.20 15.43 -0.93 0 18 38.0 Put 17.50 18.00 15.93 -1.28 0 841 39.0 Put 18.35 18.90 19.00 0.94 0 19 40.0 Put 19.20 19.75 18.94 0.00 0 316 41.0 Put 20.10 20.65 20.45 0.63 0 25 42.0 Put 20.95 21.55 21.26 0.56 0 100 43.0 Put 21.85 22.35 21.65 0.07 0 9 44.0 Put 22.70 23.25 22.55 0.09 0 160 45.0 Put 23.60 24.10 24.30 0.96 0 235 46.0 Put 24.50 24.95 24.35 0.13 0 14 47.0 Put 25.45 25.90 23.74 -1.36 0 3 48.0 Put 26.35 26.85 26.10 0.10 0 26 49.0 Put 27.25 27.75 25.10 -1.81 0 12 50.0 Put 28.20 28.80 28.45 0.61 0 74 51.0 Put 29.10 29.65 28.85 0.07 0 12 52.0 Put 30.05 30.65 27.80 -1.92 0 36 53.0 Put 30.95 31.50 0.00 0.00 0 0 54.0 Put 31.90 32.40 32.20 0.61 0 200 55.0 Put 32.85 33.35 0.00 0.00 0 0 56.0 Put 33.80 34.30 27.30 -6.17 0 1 57.0 Put 34.75 35.40 32.40 -2.00 0 10 58.0 Put 35.65 36.30 0.00 0.00 0 0 59.0 Put 36.55 37.30 34.20 -2.09 0 5 60.0 Put 36.70 38.25 38.05 0.81 0 1,725 61.0 Put 37.60 39.80 36.95 -1.25 0 492 62.0 Put 38.35 40.35 38.05 -1.10 0 288 63.0 Put 39.30 41.70 41.00 0.89 0 8 64.0 Put 39.60 43.25 39.90 -1.16 0 12 65.0 Put 40.50 44.25 42.13 0.08 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 715 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.60 14.80 14.20 -0.93 14 114 12.0 Call 11.95 14.30 13.40 -1.13 0 1 13.0 Call 11.40 13.75 0.00 0.00 0 0 14.0 Call 10.85 13.20 0.00 0.00 0 0 15.0 Call 11.40 12.55 11.99 -0.85 4 194 16.0 Call 10.25 12.20 10.85 -1.45 0 138 17.0 Call 10.20 11.75 11.10 -0.78 0 9 18.0 Call 9.75 11.30 10.00 -1.45 0 6 19.0 Call 9.35 10.85 8.73 -2.30 0 13 20.0 Call 9.15 10.35 9.75 -0.86 21 1,015 21.0 Call 8.50 10.05 8.55 -1.64 0 245 22.0 Call 8.10 9.70 9.25 -0.51 0 31 23.0 Call 8.25 8.95 8.70 -0.64 26 47 24.0 Call 7.40 9.00 8.58 -0.38 0 13 25.0 Call 7.70 8.50 8.65 0.08 13 1,267 26.0 Call 6.70 8.35 8.51 0.26 0 70 27.0 Call 6.40 8.05 8.06 0.14 0 83 28.0 Call 6.10 7.75 6.90 -0.77 1 155 29.0 Call 6.55 7.35 6.70 -0.72 6 318 30.0 Call 6.10 7.25 7.01 -0.16 0 1,091 31.0 Call 5.30 7.10 6.25 -0.67 0 306 32.0 Call 5.10 7.10 5.50 -1.17 0 120 33.0 Call 5.35 6.95 6.15 -0.36 0 90 34.0 Call 4.75 6.65 6.00 -0.35 0 56 35.0 Call 5.45 6.10 5.80 -0.39 99 404 36.0 Call 5.20 5.85 5.15 -0.88 1 50 37.0 Call 5.00 5.70 5.45 -0.42 4 58 38.0 Call 4.90 5.55 5.09 -0.63 0 125 39.0 Call 4.65 5.40 4.86 -0.70 1 65 40.0 Call 4.70 5.35 4.95 -0.45 95 1,167 41.0 Call 4.50 5.15 4.90 -0.34 11 49 42.0 Call 4.45 4.95 5.10 0.02 0 286 43.0 Call 4.30 4.80 4.35 -0.58 59 538 44.0 Call 3.90 4.70 4.67 -0.10 0 65 45.0 Call 4.00 4.60 4.20 -0.41 10 701 46.0 Call 3.00 4.55 4.75 0.30 0 52 47.0 Call 3.45 4.40 3.69 -0.65 0 23 48.0 Call 3.00 4.95 4.40 0.18 0 25 49.0 Call 3.00 4.60 3.55 -0.56 0 16 50.0 Call 3.75 4.05 3.75 -0.24 2 351 51.0 Call 3.20 4.10 3.49 -0.39 8 37 52.0 Call 3.00 3.80 3.08 -0.69 0 21 53.0 Call 3.15 3.80 3.42 -0.23 20 15 54.0 Call 3.00 3.70 3.12 -0.46 2 16 55.0 Call 3.00 3.60 3.22 -0.30 20 152 56.0 Call 2.36 3.55 4.85 1.40 0 56 57.0 Call 2.99 3.55 8.00 4.62 0 4 58.0 Call 2.87 3.45 4.10 0.79 0 29 59.0 Call 2.87 3.35 3.45 0.20 0 13 60.0 Call 2.82 3.30 2.80 -0.38 64 712 61.0 Call 2.52 3.20 5.59 2.48 0 9 62.0 Call 2.68 3.15 3.63 0.58 0 115 63.0 Call 2.59 3.10 2.99 0.01 0 395 64.0 Call 2.05 3.05 2.98 0.07 0 48 65.0 Call 2.55 2.97 2.85 0.01 33 4,612 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 2.10 2.46 2.38 0.06 0 4 12.0 Put 2.05 2.90 2.72 0.01 0 40 13.0 Put 2.99 3.35 0.00 0.00 0 0 14.0 Put 3.00 3.85 0.00 0.00 0 0 15.0 Put 3.65 4.35 4.10 0.09 0 60 16.0 Put 4.25 4.80 4.50 0.04 0 147 17.0 Put 4.45 5.40 5.20 0.17 0 17 18.0 Put 5.00 5.95 6.80 1.20 0 12 19.0 Put 5.35 6.50 5.85 -0.31 0 2 20.0 Put 6.55 7.40 6.75 0.02 0 157 21.0 Put 6.50 7.95 8.66 1.36 0 121 22.0 Put 7.05 8.60 8.95 1.08 0 17 23.0 Put 8.45 9.20 8.60 0.16 16 17 24.0 Put 8.25 10.10 10.00 0.96 0 10 25.0 Put 8.90 10.70 10.10 0.46 0 1,554 26.0 Put 9.55 11.45 10.75 0.45 0 24 27.0 Put 10.20 12.15 11.00 0.03 0 6 28.0 Put 10.85 12.75 11.60 -0.11 0 4 29.0 Put 12.55 13.60 13.90 1.45 0 30 30.0 Put 12.25 14.25 14.35 1.17 0 141 31.0 Put 12.95 15.00 14.95 1.03 0 3 32.0 Put 13.70 15.75 16.70 2.04 0 10 33.0 Put 14.40 17.30 15.41 -0.08 0 3 34.0 Put 16.55 18.25 16.76 0.45 1 6 35.0 Put 15.95 19.05 18.10 0.95 0 76 36.0 Put 16.75 19.70 18.46 0.48 0 41 37.0 Put 17.55 20.50 19.82 1.01 0 3 38.0 Put 18.35 21.50 21.45 1.81 0 15 39.0 Put 19.10 22.35 21.63 1.16 0 24 40.0 Put 21.55 23.10 22.08 0.78 64 1,003 41.0 Put 20.85 24.00 23.09 0.96 0 21 42.0 Put 21.70 24.80 25.05 2.09 0 240 43.0 Put 22.55 25.70 21.00 -2.80 0 19 44.0 Put 23.65 26.70 24.79 0.16 0 40 45.0 Put 24.65 27.30 25.30 -0.16 0 11 46.0 Put 25.30 28.30 28.47 2.18 0 2 47.0 Put 26.40 29.10 26.00 -1.17 0 9 48.0 Put 27.25 29.70 0.00 0.00 0 0 49.0 Put 28.15 31.05 0.00 0.00 0 0 50.0 Put 28.90 31.70 30.23 0.43 0 40 51.0 Put 29.95 32.80 0.00 0.00 0 0 52.0 Put 30.80 33.70 0.00 0.00 0 0 53.0 Put 31.70 34.70 0.00 0.00 0 0 54.0 Put 32.60 35.50 0.00 0.00 0 0 55.0 Put 33.50 36.35 33.65 -0.63 0 5 56.0 Put 34.35 37.40 37.49 2.28 0 4 57.0 Put 35.35 38.30 0.00 0.00 0 0 58.0 Put 36.25 39.00 36.59 -0.47 0 8 59.0 Put 37.15 39.80 0.00 0.00 0 0 60.0 Put 38.10 40.65 38.00 -0.91 0 385 61.0 Put 39.00 42.25 0.00 0.00 0 0 62.0 Put 39.95 43.00 40.25 -0.51 0 9 63.0 Put 40.90 44.15 41.10 -0.59 0 4 64.0 Put 41.80 44.90 0.00 0.00 0 0 65.0 Put 42.75 45.60 45.00 1.46 0 220 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 04, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 23.88 23.97 22.84 -0.74 -3.14 800X800 0.00 0.00 5,856 Fri Feb 4 2022 5:12:31 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 4 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.75 11.90 12.14 -0.44 0 12 12.0 Call 10.65 10.90 11.14 -0.44 0 3 13.0 Call 9.70 9.95 10.05 -0.53 0 1 14.0 Call 8.75 8.90 0.00 0.00 0 0 15.0 Call 7.75 7.90 8.06 -0.53 0 0 15.5 Call 7.25 7.40 0.00 0.00 0 0 16.0 Call 6.75 6.90 0.00 0.00 0 0 16.5 Call 6.20 6.55 0.00 0.00 0 0 17.0 Call 5.75 5.90 5.85 -0.74 1 6 17.5 Call 5.25 5.45 0.00 0.00 0 0 18.0 Call 4.75 4.95 0.00 0.00 0 0 18.5 Call 4.25 4.40 0.00 0.00 0 0 19.0 Call 3.75 4.00 3.80 -0.80 6 17 19.5 Call 3.25 3.45 4.00 -0.10 0 2 20.0 Call 2.79 2.90 3.00 -0.60 11 571 20.5 Call 2.19 2.50 3.15 0.04 0 2 21.0 Call 1.82 1.93 2.06 -0.56 2 267 21.5 Call 1.26 1.46 1.55 -0.60 7 22 22.0 Call 0.91 1.00 1.07 -0.61 17 1,284 22.5 Call 0.51 0.60 0.65 -0.59 32 93 23.0 Call 0.28 0.32 0.30 -0.55 397 948 23.5 Call 0.13 0.16 0.14 -0.39 248 489 24.0 Call 0.06 0.08 0.06 -0.25 861 4,375 24.5 Call 0.03 0.04 0.04 -0.13 193 1,731 25.0 Call 0.02 0.03 0.03 -0.06 414 4,157 25.5 Call 0.01 0.03 0.03 -0.03 26 1,240 26.0 Call 0.01 0.02 0.02 -0.01 290 1,106 26.5 Call 0.00 0.02 0.01 -0.01 38 465 27.0 Call 0.00 0.03 0.01 -0.01 0 2,327 27.5 Call 0.00 0.02 0.01 0.00 0 532 28.0 Call 0.00 0.01 0.01 0.01 116 1,004 28.5 Call 0.00 0.02 0.01 0.01 0 192 29.0 Call 0.00 0.02 0.02 0.02 14 344 29.5 Call 0.00 0.01 0.01 0.01 0 334 30.0 Call 0.00 0.02 0.01 0.01 1 371 30.5 Call 0.00 0.03 0.02 0.02 0 62 31.0 Call 0.00 0.02 0.01 0.01 0 241 31.5 Call 0.00 0.03 0.01 0.01 0 99 32.0 Call 0.00 0.02 0.03 0.03 0 131 32.5 Call 0.00 0.02 0.02 0.02 0 387 33.0 Call 0.00 0.02 0.02 0.02 1 183 33.5 Call 0.00 0.03 0.03 0.03 0 29 34.0 Call 0.00 0.03 0.02 0.02 0 61 34.5 Call 0.00 0.03 0.01 0.01 0 34 35.0 Call 0.00 0.01 0.02 0.02 0 129 35.5 Call 0.00 0.03 0.18 0.18 0 4 36.0 Call 0.00 0.03 0.06 0.06 0 97 36.5 Call 0.00 0.03 0.04 0.04 0 43 37.0 Call 0.00 0.03 0.02 0.02 0 17 38.0 Call 0.00 0.03 0.02 0.02 1 45 39.0 Call 0.00 0.03 0.02 0.02 0 26 40.0 Call 0.00 0.03 0.02 0.02 0 59 41.0 Call 0.00 0.04 0.03 0.03 0 78 42.0 Call 0.00 0.02 0.01 0.01 0 111 43.0 Call 0.00 0.03 0.04 0.04 0 4 45.0 Call 0.00 0.01 0.02 0.02 0 44 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 36.50 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.01 0.01 0 2 12.0 Put 0.00 0.02 0.00 0.00 0 0 13.0 Put 0.00 0.03 0.00 0.00 0 0 14.0 Put 0.00 0.03 0.03 0.03 0 2 15.0 Put 0.00 0.03 0.02 0.01 1 26 15.5 Put 0.00 0.03 0.03 0.02 0 8 16.0 Put 0.00 0.03 0.02 0.01 0 25 16.5 Put 0.00 0.03 0.01 0.00 0 81 17.0 Put 0.00 0.01 0.01 0.00 1 429 17.5 Put 0.01 0.03 0.02 0.00 0 293 18.0 Put 0.00 0.02 0.02 0.00 2 2,792 18.5 Put 0.00 0.03 0.01 -0.01 0 1,020 19.0 Put 0.00 0.02 0.01 -0.01 488 967 19.5 Put 0.01 0.03 0.02 0.00 103 841 20.0 Put 0.01 0.02 0.02 0.00 695 5,193 20.5 Put 0.02 0.03 0.03 0.00 59 581 21.0 Put 0.04 0.05 0.04 0.00 297 3,519 21.5 Put 0.08 0.09 0.08 0.01 1,312 1,825 22.0 Put 0.13 0.15 0.14 0.04 1,208 3,471 22.5 Put 0.26 0.27 0.26 0.09 6,049 717 23.0 Put 0.45 0.50 0.46 0.19 1,412 2,272 23.5 Put 0.79 0.85 0.81 0.36 529 1,982 24.0 Put 1.21 1.28 1.25 0.51 387 1,598 24.5 Put 1.64 1.84 1.56 0.47 7 160 25.0 Put 2.14 2.28 2.21 0.70 141 448 25.5 Put 2.61 2.78 2.50 0.52 2 55 26.0 Put 3.10 3.25 2.89 0.43 20 278 26.5 Put 3.65 3.75 2.41 -0.54 0 258 27.0 Put 4.10 4.25 4.05 0.61 33 1,097 27.5 Put 4.65 4.75 4.33 0.40 1 117 28.0 Put 5.05 5.25 4.92 0.49 6 163 28.5 Put 5.60 5.75 5.65 0.73 2 151 29.0 Put 6.10 6.25 6.18 0.76 8 80 29.5 Put 6.60 6.75 6.54 0.62 1 71 30.0 Put 7.10 7.25 7.07 0.65 17 81 30.5 Put 7.60 7.75 7.65 0.73 1 22 31.0 Put 8.10 8.25 7.90 0.48 5 26 31.5 Put 8.55 8.85 7.27 -0.65 0 9 32.0 Put 9.10 9.30 9.16 0.74 5 46 32.5 Put 9.60 9.75 9.45 0.53 3 7 33.0 Put 10.10 10.25 9.70 0.28 30 50 33.5 Put 10.55 10.75 9.71 -0.21 0 4 34.0 Put 11.10 11.25 10.95 0.53 3 17 34.5 Put 11.60 11.80 10.40 -0.52 0 4 35.0 Put 12.10 12.25 12.08 0.66 1 26 35.5 Put 12.60 12.85 14.40 2.48 0 3 36.0 Put 13.10 13.25 13.17 0.75 32 49 36.5 Put 13.60 13.85 13.32 0.40 1 3 37.0 Put 14.10 14.25 13.41 -0.01 0 1 38.0 Put 15.10 15.35 14.78 0.36 0 9 39.0 Put 16.10 16.25 15.90 0.48 1 12 40.0 Put 17.10 17.25 16.41 -0.01 0 29 41.0 Put 18.10 18.25 0.00 0.00 0 0 42.0 Put 19.10 19.30 15.52 -2.90 0 3 43.0 Put 20.10 20.25 16.10 -3.32 0 0 45.0 Put 22.10 22.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 11 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.55 12.40 0.00 0.00 0 0 12.0 Call 10.60 10.95 11.40 -0.19 0 4 13.0 Call 9.70 10.00 0.00 0.00 0 0 14.0 Call 8.40 8.95 0.00 0.00 0 0 15.0 Call 7.75 7.90 8.28 -0.31 0 1 15.5 Call 7.15 7.45 0.00 0.00 0 0 16.0 Call 6.70 6.95 0.00 0.00 0 0 16.5 Call 6.25 6.45 0.00 0.00 0 0 17.0 Call 5.80 5.95 6.20 -0.41 1 48 17.5 Call 5.25 5.45 0.00 0.00 0 0 18.0 Call 4.75 5.00 0.00 0.00 0 0 18.5 Call 4.35 4.55 0.00 0.00 0 0 19.0 Call 3.85 4.05 4.75 0.09 0 21 19.5 Call 3.40 3.50 4.00 -0.18 0 1 20.0 Call 2.95 3.10 3.15 -0.57 2 32 20.5 Call 2.52 2.64 2.76 -0.50 1 2 21.0 Call 2.12 2.20 2.30 -0.52 21 26 21.5 Call 1.74 1.80 1.93 -0.47 10 38 22.0 Call 1.38 1.46 1.45 -0.55 74 195 22.5 Call 1.08 1.14 1.13 -0.51 37 44 23.0 Call 0.81 0.87 0.83 -0.47 458 433 23.5 Call 0.60 0.65 0.62 -0.40 158 262 24.0 Call 0.42 0.47 0.45 -0.33 215 394 24.5 Call 0.31 0.33 0.30 -0.28 498 809 25.0 Call 0.21 0.23 0.23 -0.21 1,009 1,533 25.5 Call 0.14 0.17 0.17 -0.16 267 191 26.0 Call 0.10 0.12 0.10 -0.14 213 835 26.5 Call 0.07 0.08 0.08 -0.09 17 155 27.0 Call 0.05 0.06 0.05 -0.07 41 301 27.5 Call 0.04 0.05 0.20 0.11 0 183 28.0 Call 0.03 0.04 0.05 -0.01 3 120 28.5 Call 0.03 0.04 0.05 0.00 0 47 29.0 Call 0.02 0.03 0.03 -0.01 2 149 29.5 Call 0.01 0.03 0.07 0.04 0 220 30.0 Call 0.01 0.03 0.02 -0.01 10 182 30.5 Call 0.00 0.03 0.04 0.02 0 75 31.0 Call 0.00 0.03 0.02 0.00 1 64 31.5 Call 0.00 0.03 0.02 0.00 0 8 32.0 Call 0.00 0.03 0.02 0.00 1 187 32.5 Call 0.00 0.03 0.03 0.02 0 74 33.0 Call 0.00 0.02 0.03 0.02 0 42 33.5 Call 0.00 0.02 0.02 0.01 0 12 34.0 Call 0.00 0.03 0.02 0.01 0 1,067 34.5 Call 0.00 0.02 0.07 0.07 0 41 35.0 Call 0.00 0.02 0.03 0.03 0 596 35.5 Call 0.00 0.02 0.28 0.28 0 9 36.0 Call 0.00 0.03 0.02 0.02 2 30 37.0 Call 0.00 0.03 0.03 0.03 0 86 38.0 Call 0.00 0.03 0.04 0.04 0 4 39.0 Call 0.00 0.03 0.06 0.06 0 20 40.0 Call 0.00 0.03 0.03 0.03 0 39 41.0 Call 0.00 0.03 0.03 0.03 0 6 42.0 Call 0.00 0.03 0.04 0.04 0 21 43.0 Call 0.00 0.03 0.10 0.10 0 32 45.0 Call 0.00 0.03 0.04 0.04 0 96 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.01 0 73 12.0 Put 0.00 0.03 0.01 0.00 0 358 13.0 Put 0.00 0.02 0.01 -0.01 0 50 14.0 Put 0.00 0.03 0.02 0.00 5 10 15.0 Put 0.00 0.03 0.03 0.01 0 132 15.5 Put 0.02 0.03 0.02 0.00 0 33 16.0 Put 0.02 0.03 0.02 0.00 0 25 16.5 Put 0.02 0.03 0.03 0.00 13 79 17.0 Put 0.04 0.05 0.05 0.01 10 77 17.5 Put 0.05 0.06 0.06 0.01 0 63 18.0 Put 0.07 0.08 0.06 0.00 2 231 18.5 Put 0.09 0.10 0.08 0.00 0 282 19.0 Put 0.11 0.13 0.13 0.04 77 286 19.5 Put 0.14 0.16 0.15 0.04 45 40 20.0 Put 0.19 0.21 0.21 0.06 1,423 6,972 20.5 Put 0.25 0.28 0.27 0.08 106 472 21.0 Put 0.33 0.36 0.36 0.10 191 498 21.5 Put 0.43 0.48 0.47 0.14 120 553 22.0 Put 0.58 0.64 0.62 0.19 3,984 1,583 22.5 Put 0.77 0.82 0.80 0.23 1,644 460 23.0 Put 1.00 1.05 1.01 0.28 318 1,420 23.5 Put 1.28 1.34 1.27 0.31 626 438 24.0 Put 1.61 1.67 1.62 0.41 587 1,686 24.5 Put 1.96 2.04 1.98 0.46 35 160 25.0 Put 2.35 2.50 2.42 0.54 145 350 25.5 Put 2.76 2.91 2.74 0.47 5 259 26.0 Put 3.20 3.35 3.15 0.48 81 114 26.5 Put 3.65 4.00 3.65 0.54 7 115 27.0 Put 4.15 4.30 4.30 0.74 6 70 27.5 Put 4.65 4.85 4.60 0.57 1 76 28.0 Put 5.15 5.35 4.95 0.45 3 98 28.5 Put 5.60 5.90 5.60 0.61 1 9 29.0 Put 6.15 6.30 5.91 0.43 1 92 29.5 Put 6.60 7.05 5.89 -0.08 0 19 30.0 Put 7.10 7.30 6.38 -0.08 0 149 30.5 Put 7.55 7.85 7.20 0.24 0 7 31.0 Put 8.10 8.40 8.08 0.62 1 19 31.5 Put 8.20 8.95 7.80 -0.15 0 3 32.0 Put 9.00 9.50 5.99 -2.46 0 3 32.5 Put 9.20 10.00 5.56 -3.39 0 18 33.0 Put 9.85 10.40 9.80 0.35 1 39 33.5 Put 10.25 10.90 12.49 2.55 0 4 34.0 Put 10.45 11.55 9.90 -0.54 0 40 34.5 Put 10.90 11.95 8.81 -2.13 0 0 35.0 Put 12.05 12.30 12.22 0.78 5 15 35.5 Put 12.15 13.05 11.67 -0.27 0 0 36.0 Put 12.80 13.30 12.48 0.04 0 4 37.0 Put 13.65 14.40 13.80 0.36 1 40 38.0 Put 14.65 15.50 0.00 0.00 0 0 39.0 Put 15.70 16.30 14.91 -0.53 0 7 40.0 Put 16.55 17.40 16.31 -0.13 1 0 41.0 Put 17.90 18.70 12.43 -5.01 0 1 42.0 Put 18.85 19.30 0.00 0.00 0 0 43.0 Put 19.80 20.30 0.00 0.00 0 0 45.0 Put 21.65 22.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 14 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.75 11.90 0.00 0.00 0 0 12.0 Call 10.75 10.95 0.00 0.00 0 0 13.0 Call 9.75 9.90 8.10 -2.51 0 201 14.0 Call 8.75 8.95 0.00 0.00 0 0 15.0 Call 7.80 7.95 8.29 -0.33 0 23 15.5 Call 7.30 7.45 0.00 0.00 0 0 16.0 Call 6.80 6.95 10.35 2.71 0 1 16.5 Call 6.30 6.45 0.00 0.00 0 0 17.0 Call 5.85 6.00 6.22 -0.45 0 36 17.5 Call 5.35 5.50 0.00 0.00 0 0 18.0 Call 4.90 5.05 5.68 -0.03 0 119 18.5 Call 4.45 4.60 5.00 -0.24 0 5 19.0 Call 4.00 4.10 4.20 -0.57 1 95 19.5 Call 3.55 3.70 3.65 -0.67 8 2 20.0 Call 3.15 3.25 3.30 -0.58 9 218 20.5 Call 2.75 2.80 2.83 -0.62 3 2 21.0 Call 2.37 2.43 2.44 -0.60 19 348 21.5 Call 2.01 2.06 2.07 -0.57 17 23 22.0 Call 1.67 1.73 1.70 -0.58 87 477 22.5 Call 1.39 1.44 1.44 -0.51 29 42 23.0 Call 1.12 1.18 1.20 -0.42 145 1,212 23.5 Call 0.92 0.95 1.04 -0.31 84 270 24.0 Call 0.73 0.76 0.75 -0.35 84 1,342 24.5 Call 0.58 0.61 0.59 -0.32 101 605 25.0 Call 0.45 0.47 0.45 -0.28 238 5,161 25.5 Call 0.36 0.38 0.35 -0.24 18 886 26.0 Call 0.28 0.30 0.29 -0.19 55 1,593 26.5 Call 0.22 0.24 0.26 -0.12 8 418 27.0 Call 0.17 0.19 0.20 -0.09 410 2,403 27.5 Call 0.13 0.15 0.22 -0.01 0 177 28.0 Call 0.11 0.12 0.13 -0.06 88 1,901 28.5 Call 0.08 0.10 0.12 -0.03 99 224 29.0 Call 0.07 0.08 0.08 -0.05 374 12,822 29.5 Call 0.06 0.07 0.09 -0.01 0 89 30.0 Call 0.05 0.06 0.05 -0.03 75 1,858 30.5 Call 0.05 0.06 0.05 -0.01 23 78 31.0 Call 0.03 0.05 0.05 0.00 8 412 32.0 Call 0.03 0.04 0.05 0.00 2 1,297 33.0 Call 0.02 0.03 0.04 0.00 0 946 34.0 Call 0.02 0.03 0.02 -0.01 0 692 35.0 Call 0.02 0.03 0.03 0.01 10 849 36.0 Call 0.01 0.03 0.03 0.01 1 355 37.0 Call 0.00 0.02 0.02 0.00 0 307 38.0 Call 0.01 0.03 0.03 0.01 0 425 39.0 Call 0.01 0.03 0.03 0.01 0 215 40.0 Call 0.00 0.03 0.01 -0.01 0 1,305 41.0 Call 0.00 0.03 0.03 0.02 0 217 42.0 Call 0.00 0.03 0.01 0.00 0 286 43.0 Call 0.00 0.03 0.02 0.01 0 77 44.0 Call 0.00 0.03 0.01 0.00 0 77 45.0 Call 0.00 0.03 0.02 0.01 0 59 46.0 Call 0.00 0.03 0.04 0.03 0 104 47.0 Call 0.00 0.03 0.05 0.05 0 274 48.0 Call 0.00 0.03 0.02 0.02 0 254 49.0 Call 0.00 0.03 0.02 0.02 0 187 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.01 0.02 0.01 0.00 16 389 12.0 Put 0.01 0.03 0.04 0.02 0 34 13.0 Put 0.02 0.03 0.03 0.00 0 5,127 14.0 Put 0.03 0.04 0.03 -0.01 2 1,005 15.0 Put 0.04 0.05 0.04 0.00 496 4,947 15.5 Put 0.05 0.06 0.09 0.04 0 144 16.0 Put 0.06 0.08 0.08 0.01 0 366 16.5 Put 0.08 0.09 0.06 -0.01 0 19 17.0 Put 0.10 0.11 0.09 0.00 52 2,593 17.5 Put 0.12 0.14 0.13 0.02 4 45 18.0 Put 0.15 0.17 0.17 0.04 68 908 18.5 Put 0.19 0.20 0.18 0.02 36 42 19.0 Put 0.23 0.25 0.24 0.05 245 11,512 19.5 Put 0.29 0.31 0.31 0.07 219 255 20.0 Put 0.36 0.39 0.39 0.09 537 3,384 20.5 Put 0.45 0.49 0.49 0.12 16 138 21.0 Put 0.58 0.61 0.61 0.15 272 10,579 21.5 Put 0.71 0.76 0.73 0.17 484 368 22.0 Put 0.89 0.93 0.91 0.21 162 4,181 22.5 Put 1.09 1.14 1.13 0.26 30 427 23.0 Put 1.34 1.38 1.36 0.31 284 2,177 23.5 Put 1.61 1.66 1.50 0.22 71 232 24.0 Put 1.92 1.98 1.95 0.42 135 1,665 24.5 Put 2.26 2.32 2.27 0.44 89 242 25.0 Put 2.64 2.70 2.62 0.46 61 892 25.5 Put 3.00 3.10 2.95 0.44 9 250 26.0 Put 3.40 3.55 3.50 0.60 106 1,729 26.5 Put 3.90 4.00 3.75 0.45 5 44 27.0 Put 4.30 4.45 4.06 0.34 7 795 27.5 Put 4.80 4.90 3.75 -0.41 0 13 28.0 Put 5.25 5.35 5.00 0.39 12 501 28.5 Put 5.70 5.90 5.53 0.46 2 21 29.0 Put 6.20 6.35 6.31 0.76 4 459 29.5 Put 6.70 6.85 8.11 2.09 0 2 30.0 Put 7.15 7.30 7.20 0.70 13 312 30.5 Put 7.65 7.80 7.23 0.24 0 7 31.0 Put 8.15 8.35 7.25 -0.23 0 836 32.0 Put 9.15 9.30 8.62 0.15 0 135 33.0 Put 10.15 10.30 10.15 0.69 41 85 34.0 Put 11.15 11.30 10.87 0.42 1 67 35.0 Put 12.10 12.35 12.12 0.67 1 157 36.0 Put 13.15 13.30 13.15 0.71 26 103 37.0 Put 14.10 14.30 14.19 0.75 7 145 38.0 Put 15.15 15.35 15.20 0.76 2 61 39.0 Put 16.15 16.30 15.80 0.36 4 31 40.0 Put 17.05 17.35 17.17 0.73 1 127 41.0 Put 18.10 18.35 17.05 -0.39 0 19 42.0 Put 19.15 19.40 18.54 0.10 0 9 43.0 Put 20.10 20.35 21.50 2.07 0 23 44.0 Put 21.10 21.30 19.84 -0.59 0 3 45.0 Put 22.00 22.35 18.77 -2.66 0 25 46.0 Put 23.10 23.35 22.80 0.37 0 10 47.0 Put 24.10 24.35 23.95 0.52 0 1 48.0 Put 25.05 25.45 0.00 0.00 0 0 49.0 Put 26.05 26.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.60 12.00 0.00 0.00 0 0 12.0 Call 10.65 11.00 0.00 0.00 0 0 13.0 Call 9.70 10.00 10.60 -0.02 0 1 14.0 Call 8.75 9.00 0.00 0.00 0 0 15.0 Call 7.75 8.00 0.00 0.00 0 0 15.5 Call 7.25 7.55 0.00 0.00 0 0 16.0 Call 6.75 7.05 0.00 0.00 0 0 16.5 Call 6.35 6.55 0.00 0.00 0 0 17.0 Call 5.85 6.10 0.00 0.00 0 0 17.5 Call 5.35 5.65 6.50 0.26 0 4 18.0 Call 5.00 5.15 0.00 0.00 0 0 18.5 Call 4.55 4.65 0.00 0.00 0 0 19.0 Call 4.10 4.25 0.00 0.00 0 0 19.5 Call 3.70 3.80 3.85 -0.59 15 0 20.0 Call 3.25 3.45 3.45 -0.57 3 16 20.5 Call 2.93 3.05 3.05 -0.56 29 0 21.0 Call 2.56 2.62 2.70 -0.52 16 6 21.5 Call 2.21 2.28 2.29 -0.56 31 5 22.0 Call 1.91 1.97 1.94 -0.56 39 79 22.5 Call 1.63 1.70 1.85 -0.33 11 2 23.0 Call 1.38 1.43 1.47 -0.41 6 280 23.5 Call 1.16 1.20 1.16 -0.44 16 37 24.0 Call 0.97 1.02 0.99 -0.38 64 568 24.5 Call 0.80 0.86 0.88 -0.28 124 386 25.0 Call 0.66 0.71 0.68 -0.29 63 1,066 25.5 Call 0.54 0.59 0.58 -0.25 103 654 26.0 Call 0.45 0.48 0.49 -0.20 2 774 26.5 Call 0.36 0.41 0.41 -0.16 2 550 27.0 Call 0.30 0.34 0.33 -0.16 3 545 27.5 Call 0.25 0.28 0.30 -0.10 3 370 28.0 Call 0.20 0.23 0.23 -0.10 114 261 28.5 Call 0.17 0.19 0.26 -0.01 0 229 29.0 Call 0.14 0.16 0.16 -0.08 50 487 29.5 Call 0.12 0.13 0.18 -0.02 0 123 30.0 Call 0.10 0.11 0.12 -0.05 64 392 30.5 Call 0.08 0.10 0.15 0.01 0 19 31.0 Call 0.07 0.08 0.12 0.00 0 179 31.5 Call 0.06 0.07 0.08 -0.02 2 50 32.0 Call 0.05 0.06 0.05 -0.04 51 197 32.5 Call 0.04 0.05 0.06 -0.01 1 316 33.0 Call 0.03 0.05 0.08 0.01 0 74 33.5 Call 0.03 0.04 0.09 0.04 0 32 34.0 Call 0.03 0.04 0.06 0.01 0 22 35.0 Call 0.02 0.03 0.08 0.05 2 185 36.0 Call 0.02 0.03 0.03 0.00 0 5 37.0 Call 0.00 0.02 0.03 0.01 0 41 40.0 Call 0.00 0.06 0.04 0.03 0 50 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.07 0.02 0.00 0 28 12.0 Put 0.03 0.04 0.03 0.00 5 19 13.0 Put 0.04 0.05 0.00 0.00 0 0 14.0 Put 0.06 0.07 0.05 0.00 0 7 15.0 Put 0.08 0.10 0.00 0.00 0 0 15.5 Put 0.10 0.11 0.09 0.00 0 6 16.0 Put 0.12 0.13 0.11 0.01 0 10 16.5 Put 0.14 0.16 0.13 0.01 0 83 17.0 Put 0.17 0.19 0.16 0.02 31 223 17.5 Put 0.21 0.23 0.20 0.03 34 12 18.0 Put 0.25 0.27 0.24 0.03 210 23 18.5 Put 0.30 0.34 0.27 0.02 36 4 19.0 Put 0.36 0.40 0.32 0.01 0 62 19.5 Put 0.43 0.48 0.43 0.05 1 119 20.0 Put 0.52 0.57 0.50 0.05 301 2,049 20.5 Put 0.64 0.69 0.65 0.11 10 117 21.0 Put 0.77 0.83 0.70 0.05 1 292 21.5 Put 0.93 0.99 0.94 0.16 71 694 22.0 Put 1.13 1.18 1.16 0.22 37 100 22.5 Put 1.35 1.39 1.33 0.22 38 156 23.0 Put 1.58 1.64 1.53 0.22 8 161 23.5 Put 1.86 1.92 1.87 0.33 6 28 24.0 Put 2.16 2.24 2.04 0.23 2 511 24.5 Put 2.49 2.57 2.08 -0.02 0 342 25.0 Put 2.86 2.93 2.72 0.31 21 566 25.5 Put 3.20 3.35 2.16 -0.61 0 270 26.0 Put 3.60 3.75 3.27 0.14 0 276 26.5 Put 4.00 4.15 3.70 0.19 0 42 27.0 Put 4.45 4.60 3.60 -0.32 0 48 27.5 Put 4.90 5.05 3.72 -0.62 0 20 28.0 Put 5.35 5.50 4.75 -0.02 0 60 28.5 Put 5.85 5.95 4.85 -0.36 0 24 29.0 Put 6.20 6.55 6.19 0.52 0 14 29.5 Put 6.70 7.00 6.55 0.41 1 8 30.0 Put 7.15 7.50 6.99 0.38 5 93 30.5 Put 7.65 8.00 5.85 -1.23 0 2 31.0 Put 8.20 8.55 7.02 -0.54 0 4 31.5 Put 8.65 9.00 0.00 0.00 0 0 32.0 Put 9.10 9.40 8.35 -0.17 0 3 32.5 Put 9.65 10.00 9.05 0.04 0 4 33.0 Put 10.10 10.40 9.72 0.22 0 24 33.5 Put 10.55 10.90 9.97 -0.02 0 8 34.0 Put 11.05 11.40 11.05 0.57 0 3 35.0 Put 11.90 12.40 14.08 2.61 0 2 36.0 Put 12.55 13.55 13.27 0.81 0 2 37.0 Put 13.50 14.50 10.52 -2.94 0 1 40.0 Put 16.45 17.55 16.44 0.00 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.65 12.05 0.00 0.00 0 0 12.0 Call 10.65 11.00 0.00 0.00 0 0 13.0 Call 9.70 10.05 0.00 0.00 0 0 14.0 Call 8.70 9.05 0.00 0.00 0 0 15.0 Call 7.75 8.15 0.00 0.00 0 0 15.5 Call 7.25 7.60 0.00 0.00 0 0 16.0 Call 6.80 7.15 0.00 0.00 0 0 16.5 Call 6.30 6.65 0.00 0.00 0 0 17.0 Call 5.85 6.20 0.00 0.00 0 0 17.5 Call 5.55 5.70 0.00 0.00 0 0 18.0 Call 5.10 5.20 6.32 0.44 0 1 18.5 Call 4.65 4.80 4.85 -0.59 5 0 19.0 Call 4.25 4.40 0.00 0.00 0 0 19.5 Call 3.85 3.95 0.00 0.00 0 0 20.0 Call 3.45 3.60 4.05 -0.12 0 2 20.5 Call 3.10 3.20 0.00 0.00 0 0 21.0 Call 2.74 2.84 3.02 -0.38 2 1 21.5 Call 2.44 2.52 0.00 0.00 0 0 22.0 Call 2.13 2.21 3.18 0.47 0 35 22.5 Call 1.86 1.94 2.72 0.32 0 1 23.0 Call 1.61 1.68 1.67 -0.45 58 62 23.5 Call 1.39 1.46 1.42 -0.43 436 436 24.0 Call 1.19 1.27 1.24 -0.38 26 53 24.5 Call 1.01 1.07 1.15 -0.27 4 25 25.0 Call 0.85 0.92 0.90 -0.31 14 190 25.5 Call 0.73 0.78 1.02 -0.03 0 12 26.0 Call 0.62 0.67 0.72 -0.18 8 49 26.5 Call 0.52 0.58 0.61 -0.17 6 33 27.0 Call 0.43 0.50 0.49 -0.17 4 77 27.5 Call 0.36 0.43 0.73 0.16 0 25 28.0 Call 0.31 0.37 0.50 0.01 0 136 28.5 Call 0.26 0.31 0.30 -0.12 82 116 29.0 Call 0.25 0.27 0.29 -0.08 3 235 29.5 Call 0.19 0.23 0.23 -0.09 1 15 30.0 Call 0.16 0.20 0.19 -0.08 2 45 30.5 Call 0.14 0.18 0.62 0.39 0 1 31.0 Call 0.12 0.16 0.30 0.10 0 30 31.5 Call 0.10 0.14 0.11 -0.06 1 7 32.0 Call 0.09 0.13 0.12 -0.03 1 21 32.5 Call 0.08 0.12 0.15 0.02 0 22 33.0 Call 0.07 0.11 0.09 -0.03 1 37 33.5 Call 0.03 0.12 0.21 0.11 0 3 34.0 Call 0.02 0.11 0.14 0.05 0 2 35.0 Call 0.05 0.07 0.07 0.00 23 151 36.0 Call 0.01 0.09 0.07 0.02 0 10 37.0 Call 0.00 0.06 0.22 0.18 0 50 40.0 Call 0.00 0.03 0.03 0.02 0 65 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.08 0.07 0.03 0 25 12.0 Put 0.00 0.10 0.00 0.00 0 0 13.0 Put 0.03 0.12 0.00 0.00 0 0 14.0 Put 0.05 0.14 0.24 0.16 0 2 15.0 Put 0.12 0.17 0.00 0.00 0 0 15.5 Put 0.15 0.19 0.00 0.00 0 0 16.0 Put 0.18 0.22 0.17 0.00 0 16 16.5 Put 0.21 0.25 0.24 0.04 5 58 17.0 Put 0.25 0.30 0.23 0.00 30 3 17.5 Put 0.29 0.34 0.28 0.00 3 2 18.0 Put 0.35 0.40 0.32 0.00 0 2 18.5 Put 0.42 0.47 0.00 0.00 0 0 19.0 Put 0.50 0.55 0.53 0.09 5 12 19.5 Put 0.59 0.65 0.56 0.05 6 1 20.0 Put 0.71 0.76 0.73 0.12 16 629 20.5 Put 0.84 0.89 0.86 0.14 3 11 21.0 Put 0.99 1.05 0.95 0.11 50 31 21.5 Put 1.17 1.22 1.08 0.08 3 8 22.0 Put 1.37 1.42 1.42 0.26 54 431 22.5 Put 1.59 1.65 1.50 0.15 1 116 23.0 Put 1.84 1.91 1.85 0.28 107 212 23.5 Put 2.11 2.18 2.00 0.20 6 34 24.0 Put 2.41 2.48 2.34 0.27 12 170 24.5 Put 2.74 2.80 2.30 -0.07 0 58 25.0 Put 3.05 3.20 3.04 0.38 2 35 25.5 Put 3.40 3.55 3.04 0.04 0 32 26.0 Put 3.80 3.95 3.41 0.06 0 70 26.5 Put 4.20 4.35 4.00 0.27 5 1 27.0 Put 4.65 4.75 3.70 -0.41 0 18 27.5 Put 5.00 5.30 4.88 0.36 0 18 28.0 Put 5.45 5.60 4.50 -0.44 0 9 28.5 Put 5.95 6.10 5.15 -0.22 0 1 29.0 Put 6.30 6.60 5.78 -0.03 0 7 29.5 Put 6.90 7.00 3.96 -2.30 0 1 30.0 Put 7.25 7.60 6.74 0.02 0 122 30.5 Put 7.75 8.10 0.00 0.00 0 0 31.0 Put 8.20 8.65 6.85 -0.80 0 5 31.5 Put 8.65 9.10 7.95 -0.17 0 2 32.0 Put 9.15 9.60 8.60 0.00 0 10 32.5 Put 9.65 10.00 8.95 -0.13 0 3 33.0 Put 10.15 10.55 7.52 -2.04 0 2 33.5 Put 10.60 11.10 0.00 0.00 0 0 34.0 Put 11.10 11.55 0.00 0.00 0 0 35.0 Put 12.05 12.50 9.04 -2.48 0 9 36.0 Put 13.05 13.50 10.14 -2.36 0 1 37.0 Put 13.50 14.60 14.06 0.58 0 4 40.0 Put 16.65 17.75 13.66 -2.80 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 9.65 10.05 0.00 0.00 0 0 14.0 Call 8.70 9.15 0.00 0.00 0 0 15.0 Call 7.75 8.15 0.00 0.00 0 0 16.0 Call 6.90 7.20 0.00 0.00 0 0 17.0 Call 6.05 6.25 0.00 0.00 0 0 17.5 Call 5.65 5.80 0.00 0.00 0 0 18.0 Call 5.20 5.40 0.00 0.00 0 0 18.5 Call 4.80 4.95 0.00 0.00 0 0 19.0 Call 4.40 4.55 0.00 0.00 0 0 19.5 Call 4.00 4.15 0.00 0.00 0 0 20.0 Call 3.60 3.75 0.00 0.00 0 0 20.5 Call 3.25 3.40 0.00 0.00 0 0 21.0 Call 2.95 3.05 0.00 0.00 0 0 21.5 Call 2.65 2.73 0.00 0.00 0 0 22.0 Call 2.34 2.43 0.00 0.00 0 0 22.5 Call 2.08 2.16 2.74 0.10 0 1 23.0 Call 1.84 1.91 0.00 0.00 0 0 23.5 Call 1.62 1.68 0.00 0.00 0 0 24.0 Call 1.41 1.50 1.52 -0.34 1 21 24.5 Call 1.23 1.32 0.00 0.00 0 0 25.0 Call 1.07 1.13 1.40 -0.05 0 148 25.5 Call 0.93 0.99 1.01 -0.26 2 0 26.0 Call 0.81 0.87 1.03 -0.09 0 4 26.5 Call 0.70 0.76 1.10 0.13 0 5 27.0 Call 0.61 0.66 0.68 -0.17 18 109 27.5 Call 0.52 0.58 0.00 0.00 0 0 28.0 Call 0.45 0.51 0.86 0.20 0 9 28.5 Call 0.38 0.44 0.70 0.13 0 1 29.0 Call 0.33 0.39 0.65 0.14 0 11 30.0 Call 0.25 0.30 0.29 -0.10 1 25 31.0 Call 0.19 0.24 0.38 0.08 0 1 32.0 Call 0.15 0.19 0.00 0.00 0 0 33.0 Call 0.11 0.15 0.14 -0.04 21 9 34.0 Call 0.09 0.13 0.00 0.00 0 0 35.0 Call 0.05 0.14 0.13 0.01 0 32 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.06 0.15 0.14 0.05 0 2 14.0 Put 0.10 0.18 0.00 0.00 0 0 15.0 Put 0.18 0.22 0.24 0.06 0 1 16.0 Put 0.25 0.29 0.00 0.00 0 0 17.0 Put 0.34 0.40 0.30 -0.01 0 3 17.5 Put 0.39 0.46 0.38 0.01 10 0 18.0 Put 0.46 0.53 0.00 0.00 0 0 18.5 Put 0.54 0.61 0.43 -0.07 0 15 19.0 Put 0.64 0.71 0.00 0.00 0 0 19.5 Put 0.75 0.82 0.00 0.00 0 0 20.0 Put 0.87 0.95 0.84 0.07 26 10 20.5 Put 1.02 1.11 0.00 0.00 0 0 21.0 Put 1.19 1.26 1.12 0.08 0 20 21.5 Put 1.38 1.44 0.00 0.00 0 0 22.0 Put 1.59 1.62 1.36 -0.03 0 11 22.5 Put 1.81 1.89 1.79 0.21 7 3 23.0 Put 2.07 2.17 1.99 0.19 10 36 23.5 Put 2.34 2.42 2.16 0.12 0 1 24.0 Put 2.64 2.72 2.51 0.21 1 3 24.5 Put 2.96 3.05 0.00 0.00 0 0 25.0 Put 3.25 3.40 2.63 -0.27 0 1 25.5 Put 3.60 3.75 4.10 0.88 0 14 26.0 Put 4.00 4.15 3.62 0.06 0 2 26.5 Put 4.40 4.50 4.30 0.38 6 0 27.0 Put 4.80 4.90 0.00 0.00 0 0 27.5 Put 5.20 5.35 0.00 0.00 0 0 28.0 Put 5.65 5.80 0.00 0.00 0 0 28.5 Put 6.05 6.25 5.50 -0.02 0 4 29.0 Put 6.50 6.65 6.38 0.43 0 2 30.0 Put 7.40 7.55 6.40 -0.43 0 2 31.0 Put 8.30 8.50 8.10 0.35 0 2 32.0 Put 9.25 9.60 0.00 0.00 0 0 33.0 Put 10.15 10.60 9.10 -0.52 0 1 34.0 Put 11.15 11.65 0.00 0.00 0 0 35.0 Put 12.10 12.55 11.57 0.01 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 42 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.80 11.95 0.00 0.00 0 0 12.0 Call 10.80 11.00 0.00 0.00 0 0 13.0 Call 9.85 10.05 11.46 0.78 0 2 14.0 Call 8.90 9.15 9.45 -0.27 0 155 15.0 Call 7.95 8.15 8.50 -0.28 0 7 16.0 Call 7.05 7.20 7.20 -0.65 30 163 17.0 Call 6.15 6.30 6.30 -0.64 9 172 18.0 Call 5.30 5.45 5.65 -0.43 2 67 19.0 Call 4.50 4.65 4.65 -0.60 7 72 20.0 Call 3.80 3.90 4.10 -0.38 77 848 21.0 Call 3.10 3.25 3.74 -0.02 0 223 22.0 Call 2.55 2.62 2.61 -0.51 33 417 23.0 Call 2.06 2.11 2.08 -0.46 69 1,450 24.0 Call 1.63 1.70 1.75 -0.31 3 885 25.0 Call 1.28 1.34 1.39 -0.24 260 2,179 26.0 Call 0.99 1.06 1.04 -0.28 23 1,039 27.0 Call 0.80 0.84 0.83 -0.21 45 1,218 28.0 Call 0.61 0.66 0.65 -0.18 122 2,396 29.0 Call 0.48 0.52 0.53 -0.13 24 1,214 30.0 Call 0.40 0.42 0.40 -0.12 144 4,690 31.0 Call 0.32 0.34 0.33 -0.09 5 986 32.0 Call 0.26 0.27 0.26 -0.07 1 678 33.0 Call 0.19 0.22 0.22 -0.05 6 261 34.0 Call 0.16 0.18 0.17 -0.05 3 620 35.0 Call 0.14 0.15 0.15 -0.03 25 2,911 36.0 Call 0.11 0.13 0.12 -0.03 8 967 37.0 Call 0.09 0.11 0.11 -0.02 3 465 38.0 Call 0.08 0.10 0.09 -0.02 5 1,062 39.0 Call 0.07 0.09 0.10 0.01 0 1,258 40.0 Call 0.06 0.08 0.06 -0.02 106 3,550 41.0 Call 0.05 0.07 0.08 0.01 0 437 42.0 Call 0.05 0.06 0.05 -0.01 53 1,435 43.0 Call 0.04 0.06 0.08 0.03 0 764 44.0 Call 0.04 0.05 0.04 -0.01 0 3,465 45.0 Call 0.04 0.05 0.04 0.00 2 17,622 46.0 Call 0.03 0.05 0.07 0.03 0 212 47.0 Call 0.03 0.04 0.04 0.00 0 1,583 48.0 Call 0.03 0.04 0.05 0.02 0 148 49.0 Call 0.03 0.04 0.03 0.00 0 110 50.0 Call 0.02 0.04 0.03 0.01 0 5,451 51.0 Call 0.02 0.04 0.04 0.02 0 104 52.0 Call 0.02 0.04 0.07 0.06 0 179 53.0 Call 0.02 0.03 0.03 0.02 20 93 54.0 Call 0.02 0.04 0.05 0.04 0 293 55.0 Call 0.02 0.04 0.04 0.03 0 2,099 56.0 Call 0.02 0.03 0.09 0.08 0 720 57.0 Call 0.02 0.03 0.21 0.20 0 98 58.0 Call 0.02 0.03 0.03 0.03 1 210 59.0 Call 0.02 0.03 0.03 0.03 0 53 60.0 Call 0.02 0.03 0.03 0.03 27 6,732 61.0 Call 0.01 0.03 0.03 0.03 0 155 62.0 Call 0.00 0.03 0.04 0.04 0 272 63.0 Call 0.00 0.03 0.02 0.02 0 60 64.0 Call 0.00 0.03 0.02 0.02 0 388 65.0 Call 0.00 0.03 0.03 0.03 1 12,472 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.08 0.10 0.10 0.01 1 619 12.0 Put 0.11 0.13 0.11 0.00 0 140 13.0 Put 0.15 0.17 0.13 0.00 0 4,368 14.0 Put 0.19 0.22 0.19 0.02 315 266 15.0 Put 0.26 0.28 0.27 0.04 1,143 998 16.0 Put 0.33 0.37 0.36 0.06 20 2,227 17.0 Put 0.45 0.49 0.45 0.05 17 7,697 18.0 Put 0.59 0.65 0.64 0.10 159 1,329 19.0 Put 0.79 0.84 0.82 0.12 12 1,319 20.0 Put 1.05 1.10 1.06 0.12 183 3,867 21.0 Put 1.38 1.45 1.41 0.19 169 2,054 22.0 Put 1.80 1.86 1.82 0.24 63 1,918 23.0 Put 2.29 2.35 2.44 0.44 319 1,288 24.0 Put 2.88 2.93 2.89 0.37 79 3,029 25.0 Put 3.45 3.60 3.45 0.36 208 2,242 26.0 Put 4.20 4.35 4.20 0.42 2 1,131 27.0 Put 5.00 5.10 4.64 0.14 0 610 28.0 Put 5.80 5.95 5.84 0.55 14 1,485 29.0 Put 6.70 6.80 6.73 0.61 10 667 30.0 Put 7.60 7.70 7.65 0.67 7 2,281 31.0 Put 8.50 8.60 8.44 0.56 1 500 32.0 Put 9.40 9.55 9.37 0.58 15 1,107 33.0 Put 10.35 10.55 10.10 0.37 7 441 34.0 Put 11.35 11.50 11.05 0.37 1 430 35.0 Put 12.25 12.45 12.30 0.66 2 592 36.0 Put 13.25 13.45 13.30 0.69 6 598 37.0 Put 14.25 14.45 14.23 0.64 2 290 38.0 Put 15.25 15.40 14.60 0.03 0 595 39.0 Put 16.20 16.40 15.60 0.05 0 807 40.0 Put 17.20 17.55 17.21 0.67 1 5,873 41.0 Put 18.20 18.40 17.95 0.42 0 146 42.0 Put 19.15 19.40 18.64 0.12 0 230 43.0 Put 20.15 20.40 20.50 0.98 0 182 44.0 Put 21.15 21.35 19.91 -0.60 0 303 45.0 Put 22.15 22.35 22.14 0.63 0 823 46.0 Put 23.10 23.40 21.90 -0.60 0 116 47.0 Put 24.15 24.35 17.68 -5.82 0 118 48.0 Put 25.10 26.10 22.06 -2.43 0 93 49.0 Put 26.15 26.40 27.65 2.16 0 27 50.0 Put 27.15 27.50 25.75 -0.73 0 538 51.0 Put 28.10 28.55 21.34 -6.14 0 11 52.0 Put 29.05 29.45 24.61 -3.87 0 149 53.0 Put 29.95 30.45 22.35 -7.12 0 21 54.0 Put 31.00 31.40 20.95 -9.52 0 20 55.0 Put 32.15 32.35 31.03 -0.44 0 752 56.0 Put 33.10 33.45 26.20 -6.27 0 14 57.0 Put 34.05 34.40 21.50 -11.97 0 216 58.0 Put 35.00 35.45 27.10 -7.37 0 1 59.0 Put 36.00 36.35 37.50 2.04 0 260 60.0 Put 36.95 37.40 38.55 2.09 0 764 61.0 Put 38.10 38.35 0.00 0.00 0 0 62.0 Put 39.05 39.45 25.60 -12.86 0 157 63.0 Put 39.90 40.50 0.00 0.00 0 0 64.0 Put 40.95 41.60 0.00 0.00 0 0 65.0 Put 41.95 42.60 41.80 0.34 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 18.5 Call 5.00 5.20 0.00 0.00 0 0 19.0 Call 4.65 4.80 0.00 0.00 0 0 19.5 Call 4.30 4.45 0.00 0.00 0 0 20.0 Call 3.90 4.10 0.00 0.00 0 0 20.5 Call 3.60 3.75 0.00 0.00 0 0 21.0 Call 3.30 3.45 0.00 0.00 0 0 21.5 Call 3.00 3.15 0.00 0.00 0 0 22.0 Call 2.72 2.83 0.00 0.00 0 0 22.5 Call 2.46 2.56 0.00 0.00 0 0 23.0 Call 2.23 2.32 0.00 0.00 0 0 23.5 Call 2.01 2.10 0.00 0.00 0 0 24.0 Call 1.81 1.89 0.00 0.00 0 0 24.5 Call 1.62 1.71 0.00 0.00 0 0 25.0 Call 1.45 1.54 0.00 0.00 0 0 25.5 Call 1.29 1.37 0.00 0.00 0 0 26.0 Call 1.13 1.24 0.00 0.00 0 0 26.5 Call 1.02 1.11 0.00 0.00 0 0 27.0 Call 0.91 1.00 0.00 0.00 0 0 27.5 Call 0.82 0.89 0.00 0.00 0 0 28.0 Call 0.74 0.80 0.75 0.00 36 0 28.5 Call 0.65 0.72 0.71 0.00 3 0 Strike 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 Puts Calculator Bid Ask Last Change Vol Op Int 18.5 Put 0.81 0.89 0.00 0.00 0 0 19.0 Put 0.93 1.01 0.00 0.00 0 0 19.5 Put 1.06 1.13 0.00 0.00 0 0 20.0 Put 1.21 1.30 0.00 0.00 0 0 20.5 Put 1.38 1.46 0.00 0.00 0 0 21.0 Put 1.56 1.64 0.00 0.00 0 0 21.5 Put 1.76 1.84 0.00 0.00 0 0 22.0 Put 1.98 2.06 1.91 0.00 1 0 22.5 Put 2.21 2.30 2.20 0.00 10 0 23.0 Put 2.47 2.56 2.35 0.00 10 0 23.5 Put 2.75 2.84 0.00 0.00 0 0 24.0 Put 3.00 3.15 0.00 0.00 0 0 24.5 Put 3.30 3.45 0.00 0.00 0 0 25.0 Put 3.65 3.80 3.65 0.00 10 0 25.5 Put 4.00 4.15 0.00 0.00 0 0 26.0 Put 4.35 4.50 0.00 0.00 0 0 26.5 Put 4.70 4.90 0.00 0.00 0 0 27.0 Put 5.10 5.25 0.00 0.00 0 0 27.5 Put 5.50 5.65 0.00 0.00 0 0 28.0 Put 5.95 6.10 0.00 0.00 0 0 28.5 Put 6.35 6.50 6.15 0.00 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 55 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.45 8.40 8.83 -0.03 0 5 16.0 Call 7.15 7.35 7.40 -0.56 11 2 17.0 Call 6.30 6.45 6.50 -0.58 23 27 18.0 Call 5.50 5.65 5.70 -0.55 2 17 19.0 Call 4.75 4.85 5.71 0.25 0 25 20.0 Call 4.05 4.15 4.35 -0.36 7 95 21.0 Call 3.40 3.55 3.75 -0.30 9 53 22.0 Call 2.86 2.94 2.99 -0.43 27 133 23.0 Call 2.36 2.45 2.38 -0.51 137 62 24.0 Call 1.96 2.03 2.39 0.00 0 105 25.0 Call 1.60 1.66 1.74 -0.23 1 201 26.0 Call 1.28 1.37 1.38 -0.24 5 172 27.0 Call 1.05 1.12 1.22 -0.14 1 69 28.0 Call 0.86 0.92 0.91 -0.20 11 192 29.0 Call 0.69 0.75 0.73 -0.18 22 64 30.0 Call 0.54 0.62 0.62 -0.12 1 505 31.0 Call 0.45 0.51 0.52 -0.09 8 466 32.0 Call 0.37 0.42 0.49 -0.01 0 276 33.0 Call 0.30 0.34 0.45 0.03 0 176 34.0 Call 0.24 0.29 0.40 0.05 0 425 35.0 Call 0.23 0.24 0.23 -0.06 1 187 36.0 Call 0.18 0.20 0.21 -0.04 1 239 37.0 Call 0.15 0.17 0.17 -0.04 1 305 38.0 Call 0.13 0.15 0.22 0.04 0 673 39.0 Call 0.11 0.13 0.13 -0.03 6 277 40.0 Call 0.10 0.11 0.11 -0.03 88 1,446 41.0 Call 0.08 0.10 0.16 0.04 0 1,327 42.0 Call 0.07 0.09 0.16 0.05 0 341 43.0 Call 0.07 0.08 0.12 0.03 0 102 44.0 Call 0.06 0.07 0.12 0.04 0 142 45.0 Call 0.04 0.07 0.08 0.01 0 5,082 46.0 Call 0.05 0.06 0.09 0.03 0 137 47.0 Call 0.04 0.06 0.08 0.02 0 79 48.0 Call 0.04 0.05 0.06 0.00 0 73 49.0 Call 0.04 0.05 0.05 0.00 7 195 50.0 Call 0.03 0.05 0.05 0.00 2 579 51.0 Call 0.03 0.04 0.05 0.01 0 30 52.0 Call 0.03 0.04 0.04 0.00 2 281 53.0 Call 0.03 0.04 0.05 0.01 0 49 54.0 Call 0.03 0.04 0.04 0.00 0 184 55.0 Call 0.03 0.04 0.04 0.01 0 873 56.0 Call 0.03 0.05 0.04 0.01 0 836 60.0 Call 0.02 0.07 0.04 0.02 0 6,167 65.0 Call 0.02 0.03 0.03 0.02 70 950 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.35 0.40 0.36 0.03 5 112 16.0 Put 0.46 0.50 0.65 0.22 0 10 17.0 Put 0.60 0.65 0.60 0.04 4 201 18.0 Put 0.79 0.86 0.78 0.05 1 82 19.0 Put 1.04 1.09 1.05 0.11 31 24 20.0 Put 1.33 1.39 1.22 0.03 0 288 21.0 Put 1.70 1.75 1.66 0.13 2 62 22.0 Put 2.13 2.19 2.11 0.20 44 822 23.0 Put 2.62 2.71 2.16 -0.22 0 1,011 24.0 Put 3.20 3.30 3.06 0.18 27 885 25.0 Put 3.80 3.95 3.71 0.25 4 351 26.0 Put 4.55 4.65 4.15 0.04 0 197 27.0 Put 5.25 5.40 4.85 0.01 0 206 28.0 Put 6.10 6.20 5.23 -0.37 0 235 29.0 Put 6.90 7.15 6.79 0.39 1 162 30.0 Put 7.75 7.90 7.30 0.06 0 704 31.0 Put 8.65 8.80 9.07 0.97 0 72 32.0 Put 9.55 9.75 9.20 0.20 0 64 33.0 Put 10.45 10.70 9.05 -0.86 0 185 34.0 Put 11.45 11.60 12.21 1.37 0 99 35.0 Put 12.30 12.70 11.85 0.07 0 77 36.0 Put 13.25 13.70 12.65 -0.09 0 54 37.0 Put 14.25 14.70 14.25 0.55 0 156 38.0 Put 15.20 15.65 15.15 0.48 0 135 39.0 Put 16.15 16.60 12.45 -3.20 0 48 40.0 Put 17.20 17.60 17.70 1.08 0 222 41.0 Put 18.15 18.70 17.95 0.34 0 37 42.0 Put 19.15 19.60 18.84 0.25 0 12 43.0 Put 20.10 20.55 19.60 0.02 0 24 44.0 Put 21.15 21.65 15.41 -5.16 0 43 45.0 Put 22.10 22.55 16.11 -5.45 0 14 46.0 Put 23.10 23.55 22.15 -0.40 0 40 47.0 Put 24.10 24.60 20.40 -3.15 0 38 48.0 Put 25.05 25.55 22.35 -2.19 0 2 49.0 Put 26.05 26.60 16.60 -8.94 0 30 50.0 Put 27.05 27.55 18.70 -7.83 0 14 51.0 Put 28.05 28.60 18.50 -9.03 0 14 52.0 Put 29.00 29.60 19.35 -9.18 0 10 53.0 Put 30.05 30.55 20.25 -9.28 0 5 54.0 Put 31.00 31.60 21.10 -9.42 0 27 55.0 Put 31.90 32.80 22.00 -9.52 0 26 56.0 Put 33.05 33.55 23.10 -9.42 0 247 60.0 Put 36.95 37.60 30.90 -5.61 0 6,050 65.0 Put 41.95 42.85 30.50 -11.00 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 69 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.80 12.00 0.00 0.00 0 0 12.0 Call 10.85 11.05 0.00 0.00 0 0 13.0 Call 9.85 10.15 0.00 0.00 0 0 14.0 Call 8.95 9.20 9.70 -0.14 0 3 15.0 Call 8.10 8.35 9.80 0.86 0 42 16.0 Call 7.30 7.40 8.60 0.54 0 61 17.0 Call 6.45 6.60 8.05 0.83 0 42 18.0 Call 5.70 5.80 7.20 0.77 0 180 19.0 Call 4.95 5.10 6.25 0.57 0 78 20.0 Call 4.30 4.45 4.55 -0.42 6 87 21.0 Call 3.70 3.85 3.95 -0.37 28 41 22.0 Call 3.15 3.30 3.23 -0.51 14 410 23.0 Call 2.66 2.76 2.75 -0.45 14 191 24.0 Call 2.27 2.35 2.38 -0.35 12 401 25.0 Call 1.90 1.98 2.07 -0.22 74 604 26.0 Call 1.60 1.67 1.64 -0.32 18 240 27.0 Call 1.32 1.41 1.44 -0.22 16 390 28.0 Call 1.14 1.19 1.15 -0.23 23 1,954 29.0 Call 0.92 1.00 0.98 -0.19 24 170 30.0 Call 0.80 0.85 0.89 -0.09 3 292 31.0 Call 0.65 0.72 0.75 -0.09 23 302 32.0 Call 0.52 0.61 0.63 -0.09 2 166 33.0 Call 0.47 0.52 0.61 0.00 0 64 34.0 Call 0.39 0.44 0.45 -0.07 10 177 35.0 Call 0.34 0.38 0.52 0.07 0 491 36.0 Call 0.26 0.33 0.38 -0.01 0 81 37.0 Call 0.24 0.28 0.29 -0.05 10 147 38.0 Call 0.19 0.25 0.36 0.07 0 235 39.0 Call 0.18 0.21 0.20 -0.06 1 160 40.0 Call 0.16 0.21 0.23 0.00 0 163 41.0 Call 0.14 0.16 0.20 0.00 0 226 42.0 Call 0.10 0.15 0.16 -0.01 0 21 43.0 Call 0.11 0.13 0.11 -0.04 1 113 44.0 Call 0.10 0.12 0.17 0.04 0 206 45.0 Call 0.09 0.11 0.13 0.01 0 206 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.12 0.20 0.13 0.00 0 50 12.0 Put 0.16 0.25 0.22 0.03 0 40 13.0 Put 0.25 0.30 0.20 -0.05 0 364 14.0 Put 0.33 0.38 0.34 0.03 1 287 15.0 Put 0.45 0.50 0.45 0.03 1 1,019 16.0 Put 0.59 0.64 0.52 -0.03 0 105 17.0 Put 0.78 0.83 0.76 0.05 1 1,592 18.0 Put 1.01 1.06 1.01 0.09 3 307 19.0 Put 1.28 1.34 1.24 0.08 60 405 20.0 Put 1.62 1.68 1.67 0.21 79 2,324 21.0 Put 2.01 2.06 1.94 0.13 23 264 22.0 Put 2.46 2.52 2.50 0.27 36 4,856 23.0 Put 2.96 3.05 2.97 0.28 33 1,202 24.0 Put 3.55 3.65 3.47 0.24 33 702 25.0 Put 4.15 4.30 4.20 0.42 7 835 26.0 Put 4.85 5.00 4.55 0.09 0 553 27.0 Put 5.60 5.70 5.30 0.14 0 316 28.0 Put 6.35 6.50 6.00 0.12 0 217 29.0 Put 7.15 7.30 7.03 0.37 3 260 30.0 Put 8.00 8.15 7.73 0.25 0 493 31.0 Put 8.90 9.05 10.50 2.16 0 10 32.0 Put 9.75 9.90 9.94 0.72 0 19 33.0 Put 10.70 10.80 10.46 0.35 5 50 34.0 Put 11.55 11.85 12.05 1.03 0 60 35.0 Put 12.55 12.70 12.58 0.63 5 41 36.0 Put 13.50 13.65 13.35 0.47 9 7 37.0 Put 14.40 14.65 14.49 0.66 1 44 38.0 Put 15.30 15.60 15.70 0.92 0 34 39.0 Put 16.35 16.55 15.25 -0.50 0 8 40.0 Put 17.30 17.55 16.85 0.13 0 46 41.0 Put 18.20 18.75 18.60 0.91 0 26 42.0 Put 19.25 19.55 19.45 0.79 0 93 43.0 Put 20.25 20.90 21.90 2.26 0 10 44.0 Put 21.25 21.45 21.75 1.12 0 3 45.0 Put 22.25 22.45 18.50 -3.11 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 105 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.75 12.55 0.00 0.00 0 0 12.0 Call 10.85 11.60 0.00 0.00 0 0 13.0 Call 9.80 10.95 0.00 0.00 0 0 14.0 Call 9.10 9.85 0.00 0.00 0 0 15.0 Call 8.30 8.95 11.65 2.50 0 2 16.0 Call 7.30 8.15 0.00 0.00 0 0 17.0 Call 6.70 7.40 6.30 -1.26 0 4 18.0 Call 6.10 6.40 7.35 0.53 0 6 19.0 Call 5.45 5.70 6.55 0.42 0 2 20.0 Call 4.85 5.15 5.05 -0.43 1 42 21.0 Call 4.25 4.60 4.45 -0.43 11 20 22.0 Call 3.75 4.10 3.95 -0.38 3 87 23.0 Call 3.25 3.60 3.55 -0.29 14 68 24.0 Call 2.92 3.20 3.05 -0.36 11 60 25.0 Call 2.54 2.67 2.98 -0.05 0 164 26.0 Call 2.22 2.33 2.29 -0.36 21 175 27.0 Call 1.94 2.05 2.01 -0.31 13 327 28.0 Call 1.69 1.80 1.84 -0.22 57 175 29.0 Call 1.49 1.57 2.15 0.35 0 228 30.0 Call 1.30 1.38 1.35 -0.22 87 372 31.0 Call 1.13 1.23 1.24 -0.14 25 227 32.0 Call 0.99 1.08 1.08 -0.14 30 172 33.0 Call 0.86 0.96 0.95 -0.12 1 89 34.0 Call 0.75 0.85 0.91 -0.05 0 86 35.0 Call 0.66 0.76 0.69 -0.15 14 145 36.0 Call 0.58 0.67 0.60 -0.16 24 48 37.0 Call 0.52 0.61 0.57 -0.10 10 87 38.0 Call 0.45 0.54 0.49 -0.10 30 53 39.0 Call 0.39 0.49 1.50 0.97 0 1 40.0 Call 0.36 0.45 0.42 -0.05 24 317 41.0 Call 0.32 0.42 0.40 -0.03 0 84 42.0 Call 0.29 0.39 0.47 0.09 0 130 43.0 Call 0.26 0.35 0.67 0.32 0 157 44.0 Call 0.23 0.31 0.57 0.25 0 202 45.0 Call 0.21 0.32 0.31 0.01 0 407 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.22 0.28 0.30 0.05 0 301 12.0 Put 0.30 0.37 0.34 0.03 0 240 13.0 Put 0.40 0.50 0.48 0.06 0 505 14.0 Put 0.54 0.63 0.61 0.07 77 138 15.0 Put 0.72 0.82 0.80 0.11 128 942 16.0 Put 0.93 1.03 0.93 0.05 10 426 17.0 Put 1.18 1.28 1.21 0.10 1 194 18.0 Put 1.47 1.56 1.21 -0.16 0 139 19.0 Put 1.81 1.90 1.86 0.18 15 231 20.0 Put 2.20 2.28 2.18 0.14 60 46 21.0 Put 2.64 2.74 2.60 0.16 1 354 22.0 Put 3.10 3.25 3.20 0.31 5 66 23.0 Put 3.45 3.80 3.65 0.25 1 158 24.0 Put 4.00 4.40 4.15 0.18 1 29 25.0 Put 4.65 5.00 4.60 0.01 0 176 26.0 Put 5.40 5.75 5.45 0.24 23 17 27.0 Put 6.25 6.40 6.35 0.46 6 26 28.0 Put 6.90 7.15 6.73 0.10 0 54 29.0 Put 7.70 7.95 7.35 -0.02 0 243 30.0 Put 8.50 8.75 8.59 0.45 2 18 31.0 Put 9.30 9.60 9.87 0.93 0 93 32.0 Put 10.15 10.45 9.40 -0.39 0 123 33.0 Put 11.00 11.50 10.21 -0.43 0 40 34.0 Put 11.90 12.30 11.50 -0.02 0 27 35.0 Put 12.60 13.30 12.74 0.34 1 71 36.0 Put 13.45 14.20 13.90 0.58 0 28 37.0 Put 14.35 15.10 14.43 0.20 5 10 38.0 Put 15.05 16.05 14.99 -0.16 0 4 39.0 Put 16.25 16.95 14.20 -1.89 0 18 40.0 Put 17.15 17.90 15.10 -1.94 0 13 41.0 Put 18.15 18.90 15.67 -2.32 0 8 42.0 Put 18.85 19.90 16.51 -2.43 0 3 43.0 Put 19.80 20.90 0.00 0.00 0 0 44.0 Put 20.80 21.75 0.00 0.00 0 0 45.0 Put 21.95 22.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 133 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.75 12.60 0.00 0.00 0 0 12.0 Call 10.90 11.70 0.00 0.00 0 0 13.0 Call 10.05 10.85 9.40 -1.56 0 5 14.0 Call 9.35 9.90 9.36 -0.74 14 83 15.0 Call 8.50 9.15 9.88 0.60 0 10 16.0 Call 7.65 8.10 8.00 -0.51 2 30 17.0 Call 7.00 7.65 0.00 0.00 0 0 18.0 Call 6.30 6.70 7.10 0.04 0 4 19.0 Call 5.75 6.05 6.45 0.05 0 17 20.0 Call 5.15 5.45 5.40 -0.39 29 219 21.0 Call 4.65 5.00 5.31 0.10 0 61 22.0 Call 4.15 4.60 4.30 -0.38 10 51 23.0 Call 3.70 4.10 4.00 -0.20 2 58 24.0 Call 3.30 3.65 3.50 -0.22 25 278 25.0 Call 2.95 3.10 3.00 -0.33 19 523 26.0 Call 2.61 2.77 2.88 -0.17 23 370 27.0 Call 2.34 2.46 2.49 -0.28 7 123 28.0 Call 2.07 2.20 2.15 -0.33 27 92 29.0 Call 1.86 1.97 1.96 -0.28 90 127 30.0 Call 1.65 1.76 1.73 -0.27 83 1,112 31.0 Call 1.47 1.58 2.00 0.23 0 69 32.0 Call 1.32 1.42 1.60 0.01 0 226 33.0 Call 1.18 1.29 1.22 -0.21 13 290 34.0 Call 1.05 1.16 1.15 -0.13 21 349 35.0 Call 0.95 1.05 1.01 -0.14 131 841 36.0 Call 0.85 0.95 0.93 -0.11 10 97 37.0 Call 0.76 0.86 1.04 0.10 0 192 38.0 Call 0.68 0.79 0.84 0.00 0 264 39.0 Call 0.61 0.72 0.79 0.03 0 164 40.0 Call 0.55 0.66 0.64 -0.05 1 698 41.0 Call 0.50 0.60 0.57 -0.06 1 92 42.0 Call 0.45 0.55 0.50 -0.08 1 931 43.0 Call 0.41 0.51 0.68 0.15 0 145 44.0 Call 0.38 0.48 0.63 0.15 0 240 45.0 Call 0.34 0.43 0.38 -0.06 34 286 46.0 Call 0.30 0.42 1.39 0.98 0 39 47.0 Call 0.29 0.37 0.65 0.28 0 21 48.0 Call 0.26 0.39 0.54 0.20 0 355 49.0 Call 0.24 0.32 0.84 0.53 0 44 50.0 Call 0.25 0.29 0.27 -0.02 30 1,719 51.0 Call 0.18 0.28 1.96 1.70 0 12 52.0 Call 0.18 0.25 0.25 0.01 142 171 53.0 Call 0.17 0.25 0.32 0.09 0 619 54.0 Call 0.12 0.30 0.66 0.44 0 124 55.0 Call 0.12 0.29 0.26 0.06 0 381 56.0 Call 0.14 0.21 0.18 -0.01 3 216 57.0 Call 0.12 0.20 0.20 0.02 0 92 58.0 Call 0.09 0.19 0.22 0.05 0 40 59.0 Call 0.10 0.18 0.64 0.47 0 48 60.0 Call 0.09 0.16 0.14 -0.02 11 622 61.0 Call 0.08 0.18 0.42 0.27 0 109 62.0 Call 0.07 0.16 0.48 0.33 0 110 63.0 Call 0.08 0.20 0.48 0.34 0 254 64.0 Call 0.05 0.16 0.18 0.04 0 72 65.0 Call 0.12 0.17 0.12 -0.01 5 2,918 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.27 0.47 0.32 0.00 0 184 12.0 Put 0.44 0.51 0.49 0.05 39 201 13.0 Put 0.54 0.67 0.60 0.03 0 233 14.0 Put 0.73 0.85 0.79 0.07 158 435 15.0 Put 0.94 1.06 1.00 0.09 2 872 16.0 Put 1.19 1.30 1.20 0.05 11 190 17.0 Put 1.49 1.58 1.43 0.03 0 374 18.0 Put 1.81 1.91 1.84 0.13 3 277 19.0 Put 2.18 2.28 2.18 0.12 2 506 20.0 Put 2.60 2.72 2.60 0.15 40 1,269 21.0 Put 3.05 3.20 3.05 0.17 100 565 22.0 Put 3.55 3.70 3.60 0.25 34 240 23.0 Put 4.05 4.25 4.10 0.22 11 893 24.0 Put 4.45 4.85 4.50 0.10 0 449 25.0 Put 5.10 5.45 5.20 0.19 12 724 26.0 Put 5.80 6.15 5.90 0.17 10 392 27.0 Put 6.45 6.85 6.50 0.05 0 567 28.0 Put 7.20 7.60 7.04 -0.12 0 155 29.0 Put 8.10 8.35 8.07 0.14 2 415 30.0 Put 8.90 9.15 8.10 -0.59 0 876 31.0 Put 9.70 10.00 8.90 -0.55 0 138 32.0 Put 10.55 10.80 9.75 -0.52 0 117 33.0 Put 11.35 11.70 11.20 0.09 0 204 34.0 Put 12.25 12.60 12.24 0.28 1 133 35.0 Put 13.10 13.50 13.12 0.29 0 359 36.0 Put 14.00 14.45 13.15 -0.57 0 183 37.0 Put 14.65 15.45 14.48 -0.13 0 374 38.0 Put 15.55 16.40 15.54 0.02 0 148 39.0 Put 16.50 17.40 16.55 0.11 0 53 40.0 Put 17.45 18.25 19.75 2.38 0 430 41.0 Put 18.35 19.25 16.15 -2.16 0 75 42.0 Put 19.30 20.20 17.24 -2.01 0 31 43.0 Put 20.25 21.10 17.25 -2.95 0 37 44.0 Put 21.20 22.00 18.85 -2.30 0 205 45.0 Put 22.15 23.05 19.17 -2.94 0 81 46.0 Put 23.10 24.00 22.40 -0.68 0 7 47.0 Put 24.10 25.00 21.40 -2.64 0 12 48.0 Put 25.05 26.00 22.20 -2.81 0 1 49.0 Put 25.75 26.95 0.00 0.00 0 0 50.0 Put 27.00 27.85 23.10 -3.86 0 601 51.0 Put 28.00 28.85 25.05 -2.88 0 110 52.0 Put 28.95 29.85 24.10 -4.81 0 50 53.0 Put 29.70 30.85 20.70 -9.19 0 1 54.0 Put 30.65 31.95 0.00 0.00 0 0 55.0 Put 31.65 32.95 25.95 -5.92 0 1 56.0 Put 32.65 33.70 0.00 0.00 0 0 57.0 Put 33.65 34.80 0.00 0.00 0 0 58.0 Put 34.85 35.70 30.45 -4.38 0 3 59.0 Put 35.85 36.90 33.00 -2.82 0 10 60.0 Put 36.85 37.90 31.37 -5.44 0 41 61.0 Put 37.60 38.80 0.00 0.00 0 0 62.0 Put 38.55 39.85 35.89 -2.91 0 5 63.0 Put 39.70 40.85 32.15 -7.64 0 9 64.0 Put 40.55 41.85 0.00 0.00 0 0 65.0 Put 41.55 42.85 38.63 -3.15 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 146 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.25 9.35 0.00 0.00 0 0 16.0 Call 7.80 8.65 0.00 0.00 0 0 17.0 Call 7.20 7.55 0.00 0.00 0 0 18.0 Call 6.50 6.85 7.70 0.54 0 80 19.0 Call 5.90 6.20 6.50 -0.01 0 14 20.0 Call 5.35 5.60 5.55 -0.36 1 66 21.0 Call 4.85 5.00 5.05 -0.30 2 145 22.0 Call 4.30 4.75 4.64 -0.20 5 111 23.0 Call 3.85 4.15 4.00 -0.36 7 46 24.0 Call 3.40 3.90 4.15 0.22 0 13 25.0 Call 3.00 3.55 3.55 0.00 0 148 26.0 Call 2.76 3.15 3.08 -0.15 2 392 27.0 Call 2.50 2.64 2.91 -0.01 0 158 28.0 Call 2.24 2.38 2.41 -0.20 20 79 29.0 Call 1.90 2.14 2.38 0.07 0 35 30.0 Call 1.80 1.93 1.89 -0.17 121 491 31.0 Call 1.62 1.73 2.10 0.25 0 26 32.0 Call 1.45 1.57 2.00 0.35 0 135 33.0 Call 1.31 1.42 1.44 -0.01 1 133 34.0 Call 1.18 1.29 1.28 -0.05 1 148 35.0 Call 1.06 1.17 1.20 -0.03 4 268 36.0 Call 0.96 1.07 1.16 0.04 0 55 37.0 Call 0.87 0.97 1.04 0.02 0 64 38.0 Call 0.79 0.90 0.80 -0.11 13 68 39.0 Call 0.71 0.82 0.78 -0.06 5 51 40.0 Call 0.58 0.75 0.73 -0.05 4 389 41.0 Call 0.56 0.69 0.65 -0.07 1 130 42.0 Call 0.53 0.63 0.81 0.16 0 34 43.0 Call 0.40 0.58 0.82 0.23 0 167 44.0 Call 0.38 0.54 1.11 0.58 0 71 45.0 Call 0.41 0.47 0.46 -0.03 25 311 46.0 Call 0.33 0.46 1.14 0.69 0 52 47.0 Call 0.31 0.46 1.03 0.62 0 54 48.0 Call 0.31 0.43 0.60 0.21 0 465 49.0 Call 0.28 0.40 1.34 0.98 0 12 50.0 Call 0.26 0.35 0.34 0.00 20 374 51.0 Call 0.23 0.38 0.30 -0.01 0 4 52.0 Call 0.20 0.36 0.56 0.26 0 68 53.0 Call 0.18 0.40 0.54 0.26 0 43 54.0 Call 0.20 0.34 1.03 0.77 0 14 55.0 Call 0.15 0.28 0.22 -0.03 0 281 56.0 Call 0.14 0.31 0.29 0.06 0 80 60.0 Call 0.09 0.36 0.23 0.06 120 459 65.0 Call 0.13 0.18 0.13 0.02 14 2,805 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.03 1.14 0.94 -0.07 0 36 16.0 Put 1.30 1.41 1.15 -0.10 0 27 17.0 Put 1.61 1.71 1.56 0.06 5 0 18.0 Put 1.95 2.04 1.88 0.03 0 11 19.0 Put 2.34 2.45 0.00 0.00 0 0 20.0 Put 2.76 2.86 2.81 0.20 40 42 21.0 Put 3.20 3.35 0.00 0.00 0 0 22.0 Put 3.75 3.90 3.65 0.10 112 92 23.0 Put 4.10 4.45 4.20 0.13 10 25 24.0 Put 4.65 5.05 4.75 0.11 0 23 25.0 Put 5.30 5.75 5.00 -0.27 0 33 26.0 Put 5.95 6.40 6.58 0.63 0 283 27.0 Put 6.65 7.05 7.30 0.66 0 16 28.0 Put 7.45 7.90 7.93 0.60 0 69 29.0 Put 8.20 8.65 8.35 0.32 0 214 30.0 Put 9.05 9.35 11.05 2.27 0 47 31.0 Put 9.85 10.15 9.39 -0.18 0 49 32.0 Put 10.70 11.15 11.65 1.28 0 140 33.0 Put 11.55 11.95 11.38 0.21 0 90 34.0 Put 11.20 12.95 11.35 -0.70 0 95 35.0 Put 12.10 13.80 14.00 1.05 0 34 36.0 Put 12.95 14.65 10.64 -3.20 0 15 37.0 Put 13.85 15.65 12.35 -2.38 0 310 38.0 Put 15.65 16.45 16.10 0.47 1 28 39.0 Put 16.60 17.50 17.31 0.76 0 31 40.0 Put 17.50 18.40 18.40 0.91 0 28 41.0 Put 18.45 19.35 15.95 -2.48 0 20 42.0 Put 19.35 21.50 0.00 0.00 0 0 43.0 Put 20.30 21.25 21.04 0.74 0 22 44.0 Put 21.25 22.80 17.75 -3.49 0 3 45.0 Put 22.25 23.15 20.20 -2.00 0 6 46.0 Put 23.20 24.95 0.00 0.00 0 0 47.0 Put 24.15 25.90 0.00 0.00 0 0 48.0 Put 23.80 26.90 20.85 -4.24 0 1 49.0 Put 24.90 27.85 0.00 0.00 0 0 50.0 Put 26.00 28.85 18.55 -8.49 0 2 51.0 Put 27.15 29.80 0.00 0.00 0 0 52.0 Put 28.00 30.80 0.00 0.00 0 0 53.0 Put 29.95 31.75 0.00 0.00 0 0 54.0 Put 30.05 32.60 0.00 0.00 0 0 55.0 Put 31.00 33.75 26.90 -5.04 0 2 56.0 Put 32.90 34.55 27.80 -5.13 0 622 60.0 Put 35.95 38.80 29.20 -7.66 0 18 65.0 Put 40.90 43.85 32.20 -9.59 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 224 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.90 12.80 0.00 0.00 0 0 12.0 Call 11.15 12.00 12.00 -0.05 0 7 13.0 Call 10.10 11.15 11.15 -0.08 0 9 14.0 Call 9.35 10.35 10.44 -0.01 0 56 15.0 Call 9.00 9.70 9.50 -0.22 0 45 16.0 Call 8.20 9.00 8.80 -0.23 0 118 17.0 Call 7.65 8.05 8.95 0.59 0 27 18.0 Call 7.00 7.40 7.25 -0.49 2 15 19.0 Call 6.50 6.85 7.96 0.76 0 2 20.0 Call 6.00 6.35 7.30 0.63 0 28 21.0 Call 5.50 5.85 5.80 -0.34 3 11 22.0 Call 5.10 5.45 5.40 -0.21 1 3 23.0 Call 4.65 5.10 4.75 -0.43 1 124 24.0 Call 4.25 4.65 4.50 -0.32 10 60 25.0 Call 3.90 4.20 5.04 0.56 0 8 26.0 Call 3.70 3.85 3.90 -0.25 3 3 27.0 Call 3.35 3.55 4.27 0.42 0 6 28.0 Call 3.10 3.30 3.55 -0.02 0 3 29.0 Call 2.88 3.05 3.40 0.11 0 26 30.0 Call 2.65 2.80 2.85 -0.19 22 138 31.0 Call 2.43 2.60 3.30 0.51 0 43 32.0 Call 2.24 2.38 2.10 -0.49 8 20 33.0 Call 2.12 2.21 3.05 0.67 0 45 34.0 Call 1.96 2.06 0.00 0.00 0 0 35.0 Call 1.81 1.92 1.91 -0.17 2 3 36.0 Call 1.67 1.79 1.74 -0.19 1 1 37.0 Call 1.55 1.67 1.60 -0.18 0 4 38.0 Call 1.43 1.55 1.55 -0.10 30 46 39.0 Call 1.33 1.45 0.00 0.00 0 0 40.0 Call 1.23 1.36 1.33 -0.12 1 29 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.57 0.68 0.58 0.00 0 7 12.0 Put 0.77 0.85 0.78 0.03 0 1 13.0 Put 0.99 1.09 0.00 0.00 0 0 14.0 Put 1.25 1.40 1.11 -0.08 0 19 15.0 Put 1.55 1.70 1.36 -0.12 0 33 16.0 Put 1.89 1.97 1.80 0.01 0 5 17.0 Put 2.22 2.35 2.30 0.17 0 1 18.0 Put 2.65 2.76 2.49 -0.03 0 3 19.0 Put 3.10 3.25 2.90 -0.09 0 4 20.0 Put 3.55 3.75 3.20 -0.26 0 59 21.0 Put 4.10 4.25 4.55 0.62 0 18 22.0 Put 4.65 4.80 4.57 0.16 0 39 23.0 Put 5.20 5.40 5.45 0.47 0 3 24.0 Put 5.65 6.00 6.90 1.27 0 16 25.0 Put 6.35 6.65 6.50 0.22 1 333 26.0 Put 7.00 7.60 0.00 0.00 0 0 27.0 Put 7.70 8.30 7.60 -0.06 0 96 28.0 Put 8.35 8.90 9.30 0.93 0 96 29.0 Put 9.10 9.60 9.89 0.80 0 41 30.0 Put 9.85 10.30 9.70 -0.14 0 446 31.0 Put 10.65 11.15 12.50 1.91 0 203 32.0 Put 11.55 11.95 11.30 -0.08 0 36 33.0 Put 12.35 12.70 12.10 -0.08 0 41 34.0 Put 13.20 13.55 15.10 2.08 0 33 35.0 Put 14.05 14.40 14.25 0.38 0 95 36.0 Put 14.90 15.25 14.60 -0.12 0 24 37.0 Put 15.80 16.30 15.10 -0.47 0 42 38.0 Put 16.75 17.15 16.76 0.32 2 7 39.0 Put 17.55 18.05 17.55 0.23 3 19 40.0 Put 18.20 18.95 18.45 0.22 5 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 238 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.90 9.80 10.30 0.47 0 71 16.0 Call 8.25 9.10 9.40 0.24 0 7 17.0 Call 7.70 8.15 8.30 -0.20 0 32 18.0 Call 7.10 7.60 8.45 0.57 0 3 19.0 Call 6.65 6.90 7.80 0.48 0 22 20.0 Call 6.05 6.45 6.95 0.16 0 68 21.0 Call 5.70 5.95 6.45 0.16 0 75 22.0 Call 5.20 5.60 5.95 0.11 0 228 23.0 Call 4.80 5.35 5.45 0.04 0 54 24.0 Call 4.45 5.00 4.82 -0.21 1 79 25.0 Call 4.15 4.60 4.65 -0.02 0 176 26.0 Call 3.80 4.25 4.35 0.04 0 52 27.0 Call 3.50 3.95 4.15 0.17 0 72 28.0 Call 3.15 3.65 4.75 1.03 0 12 29.0 Call 3.00 3.40 5.90 2.45 0 49 30.0 Call 2.81 3.15 3.62 0.39 0 123 31.0 Call 2.58 2.74 3.30 0.29 0 25 32.0 Call 2.37 2.53 2.90 0.11 0 41 33.0 Call 2.20 2.35 2.72 0.13 0 209 34.0 Call 2.03 2.19 2.73 0.32 0 88 35.0 Call 1.88 2.04 2.01 -0.22 1 71 36.0 Call 1.73 1.90 2.30 0.22 0 17 37.0 Call 1.61 1.77 2.25 0.31 0 39 38.0 Call 1.51 1.65 2.08 0.28 0 81 39.0 Call 1.35 1.54 1.76 0.11 0 38 40.0 Call 1.28 1.44 2.14 0.59 0 86 41.0 Call 1.16 1.36 1.82 0.38 0 561 42.0 Call 1.09 1.26 3.12 1.76 0 48 43.0 Call 1.01 1.20 1.32 0.04 0 164 44.0 Call 0.95 1.14 1.54 0.33 0 371 45.0 Call 0.89 1.07 1.35 0.22 0 135 46.0 Call 0.84 1.00 1.23 0.18 0 5 47.0 Call 0.78 0.95 1.15 0.16 0 31 48.0 Call 0.73 0.89 2.13 1.20 0 5 49.0 Call 0.66 0.86 7.80 6.92 0 4 50.0 Call 0.64 0.79 0.85 0.01 0 136 51.0 Call 0.56 0.76 1.71 0.90 0 62 52.0 Call 0.47 0.73 0.52 -0.25 0 70 53.0 Call 0.47 0.71 1.02 0.28 0 23 54.0 Call 0.49 0.67 0.00 0.00 0 0 55.0 Call 0.46 0.67 0.86 0.20 0 27 56.0 Call 0.48 0.62 0.52 -0.11 17 160 60.0 Call 0.28 0.54 0.79 0.30 0 41 65.0 Call 0.21 0.44 0.35 -0.04 5 2,733 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.63 1.75 1.87 0.31 0 1 16.0 Put 1.92 2.10 2.51 0.62 0 52 17.0 Put 2.21 2.46 0.00 0.00 0 0 18.0 Put 2.70 2.92 0.00 0.00 0 0 19.0 Put 3.15 3.35 3.21 0.14 9 0 20.0 Put 3.70 3.90 3.71 0.16 1 10 21.0 Put 4.20 4.35 4.30 0.25 0 12 22.0 Put 4.80 4.95 4.80 0.20 4 102 23.0 Put 5.40 5.55 6.27 1.10 0 28 24.0 Put 5.55 6.30 5.85 0.06 0 45 25.0 Put 6.55 6.85 6.55 0.12 1 187 26.0 Put 6.75 7.65 8.65 1.58 0 12 27.0 Put 7.55 8.20 9.15 1.41 0 4 28.0 Put 8.40 8.95 7.05 -1.43 0 178 29.0 Put 9.30 10.10 9.44 0.23 0 12 30.0 Put 9.95 10.55 10.12 0.13 0 170 31.0 Put 10.70 11.25 8.55 -2.22 0 31 32.0 Put 11.65 12.10 10.27 -1.28 0 233 33.0 Put 12.50 13.05 14.00 1.66 0 113 34.0 Put 13.35 13.90 11.81 -1.35 0 20 35.0 Put 14.15 14.70 14.09 0.12 0 68 36.0 Put 15.05 15.50 11.94 -2.89 0 10 37.0 Put 15.90 16.45 15.84 0.16 0 17 38.0 Put 16.80 17.40 14.77 -1.77 0 23 39.0 Put 17.70 18.20 17.72 0.33 0 15 40.0 Put 18.55 19.15 21.35 3.07 0 111 41.0 Put 19.45 19.95 20.30 1.13 0 4 42.0 Put 20.40 20.90 19.70 -0.39 0 229 43.0 Put 21.30 21.80 20.55 -0.46 0 27 44.0 Put 22.15 22.85 19.65 -2.28 0 1 45.0 Put 22.90 24.00 22.70 -0.15 0 37 46.0 Put 23.80 25.00 21.40 -2.37 0 23 47.0 Put 24.75 25.70 22.25 -2.46 0 7 48.0 Put 25.70 27.00 23.05 -2.59 0 1 49.0 Put 26.65 28.40 0.00 0.00 0 0 50.0 Put 27.55 28.85 25.10 -2.45 0 1,169 51.0 Put 28.55 30.30 0.00 0.00 0 0 52.0 Put 29.50 31.25 26.60 -2.88 0 2 53.0 Put 30.45 32.20 0.00 0.00 0 0 54.0 Put 31.40 33.20 29.50 -1.90 0 7 55.0 Put 32.35 34.15 29.55 -2.81 0 28 56.0 Put 33.30 35.10 29.35 -3.97 0 1 60.0 Put 36.20 39.40 34.50 -2.67 0 609 65.0 Put 40.55 44.25 38.50 -3.56 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 329 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.40 10.20 10.95 0.57 0 40 16.0 Call 8.75 9.25 9.55 -0.22 0 3 17.0 Call 8.25 8.65 0.00 0.00 0 0 18.0 Call 7.70 8.15 0.00 0.00 0 0 19.0 Call 7.15 7.65 0.00 0.00 0 0 20.0 Call 6.65 7.20 8.00 0.54 0 28 21.0 Call 6.30 6.70 7.03 -0.03 0 29 22.0 Call 5.90 6.40 7.05 0.40 0 14 23.0 Call 5.50 5.95 5.90 -0.35 35 12 24.0 Call 5.10 5.65 5.85 0.00 0 44 25.0 Call 4.75 5.40 5.45 0.01 0 46 26.0 Call 4.50 4.95 7.59 2.49 0 27 27.0 Call 4.00 4.75 4.46 -0.30 0 29 28.0 Call 3.90 4.35 4.27 -0.21 41 30 29.0 Call 3.50 4.15 4.13 -0.10 0 14 30.0 Call 3.45 3.85 3.82 -0.17 104 44 31.0 Call 3.10 3.70 3.40 -0.34 1 4 32.0 Call 3.05 3.50 4.00 0.51 0 7 33.0 Call 2.90 3.30 6.20 2.85 0 2 34.0 Call 2.73 3.15 0.00 0.00 0 0 35.0 Call 2.57 3.15 3.00 -0.07 0 217 36.0 Call 2.40 2.70 4.90 1.97 0 2 37.0 Call 2.29 2.55 3.20 0.41 0 8 38.0 Call 2.14 2.56 2.88 0.23 0 112 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.69 2.42 2.12 -0.01 0 60 16.0 Put 2.48 2.72 2.54 0.01 120 0 17.0 Put 2.90 3.25 3.42 0.50 0 40 18.0 Put 3.00 3.70 0.00 0.00 0 0 19.0 Put 3.35 4.20 0.00 0.00 0 0 20.0 Put 3.80 4.75 4.15 -0.08 0 1 21.0 Put 4.90 5.25 6.00 1.18 0 114 22.0 Put 5.45 5.90 5.50 0.08 0 65 23.0 Put 6.00 6.50 6.35 0.34 2 41 24.0 Put 6.10 7.10 6.85 0.24 0 5 25.0 Put 6.80 7.75 7.19 -0.01 0 5 26.0 Put 8.00 8.45 8.20 0.34 35 1 27.0 Put 8.70 9.15 8.93 0.42 51 30 28.0 Put 9.25 9.90 9.65 0.42 10 8 29.0 Put 9.60 10.65 10.50 0.52 0 12 30.0 Put 10.60 11.45 11.13 0.40 0 35 31.0 Put 11.45 12.20 0.00 0.00 0 0 32.0 Put 12.20 12.95 12.02 -0.21 0 15 33.0 Put 12.95 13.80 0.00 0.00 0 0 34.0 Put 13.95 14.65 14.69 0.75 0 8 35.0 Put 14.90 15.50 15.10 0.30 0 125 36.0 Put 15.80 16.50 16.10 0.44 4 140 37.0 Put 16.70 17.25 16.75 0.24 0 146 38.0 Put 16.10 18.65 18.15 0.78 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 350 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.05 13.05 13.55 0.49 0 2 12.0 Call 11.25 12.35 12.50 0.18 0 7 13.0 Call 10.70 11.65 11.80 0.20 0 78 14.0 Call 8.60 11.30 0.00 0.00 0 0 15.0 Call 9.55 10.00 9.81 -0.45 10 72 16.0 Call 8.85 9.50 9.74 0.08 0 81 17.0 Call 8.30 8.85 8.70 -0.38 2 51 18.0 Call 7.80 8.30 8.25 -0.26 0 145 19.0 Call 7.30 7.80 8.16 0.17 0 69 20.0 Call 6.85 7.30 7.15 -0.36 3 537 21.0 Call 6.45 6.90 7.21 0.18 0 130 22.0 Call 6.05 6.50 6.25 -0.41 5 262 23.0 Call 5.55 6.00 5.95 -0.35 108 85 24.0 Call 5.35 5.65 5.80 -0.14 1 146 25.0 Call 4.90 5.30 5.35 -0.25 9 710 26.0 Call 4.70 5.15 5.05 -0.20 1 325 27.0 Call 4.45 4.75 4.79 -0.19 2 167 28.0 Call 4.15 4.60 4.49 -0.22 2 497 29.0 Call 3.95 4.35 4.50 0.06 0 36 30.0 Call 3.65 4.00 3.90 -0.31 10 1,738 31.0 Call 3.50 3.80 4.60 0.62 0 425 32.0 Call 3.25 3.60 3.76 -0.01 0 167 33.0 Call 3.00 3.45 3.34 -0.26 10 102 34.0 Call 2.90 3.20 4.00 0.56 0 59 35.0 Call 2.82 3.05 2.97 -0.31 13 569 36.0 Call 2.61 2.91 3.25 0.12 0 174 37.0 Call 2.51 2.75 2.76 -0.21 1 87 38.0 Call 2.41 2.62 2.57 -0.24 1 157 39.0 Call 2.24 2.49 2.50 -0.16 2 100 40.0 Call 2.11 2.35 2.30 -0.20 46 1,398 41.0 Call 2.01 2.27 2.11 -0.28 0 170 42.0 Call 1.97 2.16 2.12 -0.16 5 218 43.0 Call 1.81 2.05 2.17 -0.02 0 594 44.0 Call 1.85 1.98 1.90 -0.19 72 2,316 45.0 Call 1.80 1.87 1.87 -0.13 8 3,540 46.0 Call 1.49 1.79 2.33 0.42 0 55 47.0 Call 1.37 1.72 2.38 0.55 0 49 48.0 Call 1.38 1.64 2.12 0.37 0 503 49.0 Call 1.22 1.58 1.99 0.31 0 68 50.0 Call 1.40 1.52 1.48 -0.12 3 1,098 51.0 Call 1.12 1.46 1.98 0.46 0 114 52.0 Call 1.19 1.40 1.55 0.11 0 7 53.0 Call 1.12 1.38 1.35 -0.04 2 23 54.0 Call 0.95 1.32 1.64 0.31 0 167 55.0 Call 1.06 1.25 1.21 -0.07 8 210 56.0 Call 1.02 1.21 4.75 3.52 0 11 57.0 Call 0.95 1.16 2.10 0.92 0 3 58.0 Call 0.90 1.13 1.35 0.21 0 100 59.0 Call 0.89 1.10 2.03 0.93 0 10 60.0 Call 0.81 1.03 1.12 0.05 0 1,744 61.0 Call 0.67 1.02 3.68 2.65 0 4 62.0 Call 0.73 0.97 1.80 0.81 0 8 63.0 Call 0.72 0.97 0.97 0.02 0 243 64.0 Call 0.72 0.92 0.93 0.01 0 153 65.0 Call 0.58 0.95 1.00 0.10 16 3,877 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.95 1.11 1.02 0.05 7 406 12.0 Put 1.14 1.36 1.52 0.25 0 2 13.0 Put 1.50 1.74 1.57 0.00 1 548 14.0 Put 1.82 2.05 2.12 0.22 0 94 15.0 Put 2.21 2.45 2.45 0.17 0 360 16.0 Put 2.61 2.85 2.74 0.05 0 1,043 17.0 Put 3.00 3.35 3.05 -0.07 0 46 18.0 Put 3.35 3.85 3.90 0.34 0 49 19.0 Put 3.85 4.35 3.89 -0.16 0 204 20.0 Put 4.45 4.95 4.65 0.08 0 1,281 21.0 Put 4.85 5.60 5.65 0.56 0 855 22.0 Put 5.85 6.00 5.85 0.12 1 496 23.0 Put 6.30 6.75 6.31 -0.06 0 58 24.0 Put 6.70 7.35 7.00 -0.01 0 81 25.0 Put 7.40 8.05 7.67 0.00 1 220 26.0 Put 8.10 8.75 7.95 -0.38 0 40 27.0 Put 8.75 9.65 9.10 0.04 0 186 28.0 Put 9.50 10.15 9.50 -0.28 0 166 29.0 Put 10.30 10.95 12.11 1.60 0 40 30.0 Put 11.05 11.65 11.00 -0.28 0 513 31.0 Put 11.85 12.50 10.84 -1.21 0 97 32.0 Put 12.75 13.25 12.94 0.10 0 121 33.0 Put 13.55 14.10 13.69 0.03 0 19 34.0 Put 14.35 15.00 14.00 -0.50 0 31 35.0 Put 15.15 15.75 15.50 0.17 0 184 36.0 Put 16.05 16.60 13.60 -2.57 0 31 37.0 Put 17.00 17.55 15.43 -1.58 0 18 38.0 Put 17.90 18.30 15.93 -1.92 0 841 39.0 Put 18.70 19.20 19.00 0.31 0 19 40.0 Put 19.60 20.10 18.94 -0.59 0 316 41.0 Put 20.40 21.00 20.45 0.04 0 25 42.0 Put 21.30 21.85 21.26 -0.04 0 100 43.0 Put 22.25 22.75 21.65 -0.55 0 9 44.0 Put 23.10 23.60 22.55 -0.56 0 160 45.0 Put 24.05 24.60 24.30 0.29 0 235 46.0 Put 24.95 25.50 24.35 -0.56 0 14 47.0 Put 25.90 26.40 23.74 -2.09 0 3 48.0 Put 26.80 27.30 26.10 -0.65 0 26 49.0 Put 27.65 28.20 25.10 -2.56 0 12 50.0 Put 28.55 29.15 28.45 -0.13 0 74 51.0 Put 29.55 30.10 28.85 -0.65 0 12 52.0 Put 28.65 31.15 27.80 -2.62 0 36 53.0 Put 31.40 32.00 0.00 0.00 0 0 54.0 Put 32.30 33.05 32.20 -0.09 0 200 55.0 Put 31.95 33.90 0.00 0.00 0 0 56.0 Put 34.10 34.85 27.30 -6.88 0 1 57.0 Put 34.90 35.80 32.40 -2.73 0 10 58.0 Put 35.80 37.65 0.00 0.00 0 0 59.0 Put 36.80 37.70 34.20 -2.85 0 5 60.0 Put 37.80 38.70 38.05 0.05 0 1,725 61.0 Put 38.70 40.00 36.95 -2.01 0 492 62.0 Put 39.70 40.90 38.05 -1.86 0 288 63.0 Put 40.55 41.85 41.00 0.13 0 8 64.0 Put 41.50 43.70 39.90 -1.94 0 12 65.0 Put 42.60 44.65 42.13 -0.68 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 714 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.00 14.00 13.50 -0.86 7 128 12.0 Call 10.65 14.75 13.40 -0.33 0 1 13.0 Call 10.05 14.15 0.00 0.00 0 0 14.0 Call 9.95 13.20 0.00 0.00 0 0 15.0 Call 10.30 11.60 11.65 -0.46 105 198 16.0 Call 10.05 11.40 10.85 -0.73 0 138 17.0 Call 9.15 11.40 11.10 0.05 0 9 18.0 Call 8.90 10.95 10.00 -0.63 0 6 19.0 Call 9.20 10.60 8.73 -1.54 0 13 20.0 Call 9.20 9.30 9.30 -0.60 14 1,036 21.0 Call 8.40 10.05 9.00 -0.53 2 245 22.0 Call 7.40 9.70 9.25 0.08 0 31 23.0 Call 7.70 9.30 8.70 -0.11 0 72 24.0 Call 7.90 8.95 8.58 0.14 0 13 25.0 Call 7.15 8.20 7.80 -0.28 7 1,280 26.0 Call 6.15 8.40 8.51 0.79 0 70 27.0 Call 5.85 8.20 8.06 0.71 0 83 28.0 Call 6.35 7.45 6.90 -0.21 0 155 29.0 Call 6.25 6.80 6.70 -0.17 0 321 30.0 Call 6.00 6.55 6.50 -0.13 3 1,091 31.0 Call 5.20 6.95 6.25 -0.14 0 306 32.0 Call 4.90 6.70 5.50 -0.71 0 120 33.0 Call 4.90 6.60 5.42 -0.62 1 90 34.0 Call 5.20 5.75 6.00 0.12 0 56 35.0 Call 5.15 5.55 5.50 -0.21 120 499 36.0 Call 4.25 5.60 5.15 -0.39 0 49 37.0 Call 4.05 5.25 5.45 0.07 0 59 38.0 Call 3.90 5.10 5.09 -0.15 0 125 39.0 Call 4.25 4.95 4.86 -0.24 0 65 40.0 Call 4.55 4.90 4.80 -0.16 21 1,167 41.0 Call 3.45 4.70 4.90 0.08 0 54 42.0 Call 4.10 4.60 5.10 0.42 0 286 43.0 Call 3.75 4.40 4.35 -0.19 0 504 44.0 Call 3.65 4.35 4.67 0.27 0 65 45.0 Call 3.70 4.10 3.90 -0.39 100 711 46.0 Call 3.00 4.05 4.75 0.56 0 52 47.0 Call 3.00 3.95 3.69 -0.40 0 23 48.0 Call 3.00 3.90 3.65 -0.34 1 25 49.0 Call 3.00 3.80 3.38 -0.52 2 16 50.0 Call 3.45 3.65 3.65 -0.15 27 353 51.0 Call 2.87 3.65 3.49 -0.21 0 41 52.0 Call 2.86 3.45 3.08 -0.53 0 21 53.0 Call 2.70 3.45 3.42 -0.09 0 25 54.0 Call 2.66 3.35 3.12 -0.29 0 18 55.0 Call 2.81 3.30 3.22 -0.11 0 172 56.0 Call 2.55 3.25 4.85 1.58 0 56 57.0 Call 2.25 3.15 8.00 4.79 0 4 58.0 Call 2.75 3.10 4.10 0.96 0 29 59.0 Call 0.87 3.10 3.45 0.37 0 13 60.0 Call 2.67 3.05 2.90 -0.12 23 712 61.0 Call 0.50 2.94 5.59 2.64 0 9 62.0 Call 2.59 2.87 2.90 0.01 4 115 63.0 Call 2.54 2.81 2.99 0.16 0 395 64.0 Call 1.89 2.79 2.69 -0.07 1 48 65.0 Call 2.50 2.70 2.50 -0.26 51 4,621 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 2.38 3.10 2.38 0.10 0 4 12.0 Put 2.22 3.45 2.72 0.07 0 40 13.0 Put 2.99 5.35 0.00 0.00 0 0 14.0 Put 3.05 4.40 0.00 0.00 0 0 15.0 Put 3.50 4.90 4.10 0.08 0 60 16.0 Put 4.45 5.00 4.90 0.41 5 147 17.0 Put 4.55 6.15 5.20 0.24 0 17 18.0 Put 5.10 6.75 6.80 1.27 0 12 19.0 Put 5.65 7.35 5.85 -0.31 0 2 20.0 Put 6.50 8.15 6.75 -0.03 0 157 21.0 Put 6.75 8.65 8.66 1.25 0 121 22.0 Put 7.40 9.50 8.95 0.92 0 17 23.0 Put 8.65 9.45 8.60 -0.06 2 33 24.0 Put 8.75 10.85 9.90 0.61 1 10 25.0 Put 10.05 10.95 10.20 0.29 1 1,554 26.0 Put 10.05 12.30 10.75 0.21 0 24 27.0 Put 10.65 12.85 11.00 -0.16 0 6 28.0 Put 11.35 13.80 11.60 -0.31 0 4 29.0 Put 12.05 14.30 13.90 1.24 0 30 30.0 Put 12.80 15.30 14.35 0.94 0 141 31.0 Put 13.50 16.00 14.95 0.80 0 3 32.0 Put 14.30 16.70 16.70 1.73 0 10 33.0 Put 15.05 17.75 15.41 -0.38 0 3 34.0 Put 15.80 18.65 16.76 0.15 0 6 35.0 Put 16.65 19.40 18.10 0.67 0 76 36.0 Put 17.50 20.15 18.46 0.20 0 41 37.0 Put 18.25 21.00 19.82 0.74 0 3 38.0 Put 19.05 21.60 21.45 1.52 0 15 39.0 Put 19.85 22.85 21.63 0.85 0 24 40.0 Put 20.70 23.05 22.08 0.45 0 1,003 41.0 Put 21.55 24.70 23.09 0.61 0 21 42.0 Put 22.40 24.85 25.05 1.72 0 240 43.0 Put 23.25 25.95 21.00 -3.18 0 19 44.0 Put 24.15 26.70 24.79 -0.24 0 40 45.0 Put 25.00 27.55 25.30 -0.61 0 11 46.0 Put 26.30 29.05 27.08 0.28 2 2 47.0 Put 26.80 29.15 28.10 0.41 3 9 48.0 Put 27.70 30.50 0.00 0.00 0 0 49.0 Put 28.55 31.00 0.00 0.00 0 0 50.0 Put 29.45 31.85 30.23 -0.14 0 40 51.0 Put 30.35 32.90 0.00 0.00 0 0 52.0 Put 31.25 33.85 0.00 0.00 0 0 53.0 Put 32.20 34.85 0.00 0.00 0 0 54.0 Put 33.10 35.65 0.00 0.00 0 0 55.0 Put 34.05 36.55 33.65 -1.21 0 5 56.0 Put 35.90 37.45 36.10 0.31 2 4 57.0 Put 35.85 38.35 0.00 0.00 0 0 58.0 Put 36.80 39.45 36.59 -1.06 0 8 59.0 Put 37.70 40.15 0.00 0.00 0 0 60.0 Put 38.50 42.00 38.00 -1.51 0 385 61.0 Put 39.45 43.00 0.00 0.00 0 0 62.0 Put 40.40 44.00 40.25 -1.12 0 9 63.0 Put 41.30 45.00 41.10 -1.20 0 4 64.0 Put 42.25 46.00 0.00 0.00 0 0 65.0 Put 43.20 47.00 45.00 0.78 0 220 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 07, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 26.51 27.00 25.56 0.00 0.00 900X200 0.00 0.00 581 Mon Feb 7 2022 4:19:08 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 11 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.00 14.80 0.00 0.00 0 0 12.0 Call 12.95 13.80 11.40 -2.17 0 4 13.0 Call 12.20 12.65 0.00 0.00 0 0 14.0 Call 11.30 11.65 0.00 0.00 0 0 15.0 Call 10.05 10.75 8.28 -2.29 0 1 15.5 Call 9.90 10.50 0.00 0.00 0 0 16.0 Call 9.30 9.80 0.00 0.00 0 0 16.5 Call 8.85 9.20 0.00 0.00 0 0 17.0 Call 8.40 9.15 6.20 -2.38 0 47 17.5 Call 7.80 8.15 0.00 0.00 0 0 18.0 Call 7.35 7.70 0.00 0.00 0 0 18.5 Call 6.85 7.20 0.00 0.00 0 0 19.0 Call 6.45 6.80 4.75 -1.84 0 21 19.5 Call 5.85 6.25 4.00 -2.10 0 1 20.0 Call 5.45 5.85 5.61 -0.01 7 34 20.5 Call 5.00 5.20 2.76 -2.37 0 2 21.0 Call 4.55 4.70 4.73 0.09 92 46 21.5 Call 4.05 4.40 1.93 -2.24 0 39 22.0 Call 3.55 3.75 3.75 0.05 739 231 22.5 Call 3.15 3.30 3.30 0.06 32 76 23.0 Call 2.71 2.85 2.83 0.03 307 535 23.5 Call 2.35 2.43 2.48 0.10 503 316 24.0 Call 1.96 2.03 1.95 -0.04 485 466 24.5 Call 1.59 1.66 1.59 -0.02 766 1,143 25.0 Call 1.26 1.33 1.28 -0.01 3,363 1,693 25.5 Call 0.97 1.04 0.98 -0.03 1,853 400 26.0 Call 0.73 0.79 0.77 0.01 3,053 770 26.5 Call 0.55 0.61 0.59 0.01 943 165 27.0 Call 0.42 0.45 0.45 0.01 1,774 316 27.5 Call 0.29 0.33 0.35 0.04 807 183 28.0 Call 0.22 0.26 0.22 -0.02 462 117 28.5 Call 0.15 0.19 0.17 0.00 472 47 29.0 Call 0.13 0.15 0.13 -0.01 860 147 29.5 Call 0.11 0.12 0.12 0.01 400 220 30.0 Call 0.07 0.09 0.08 0.00 430 192 30.5 Call 0.06 0.07 0.06 -0.01 18 75 31.0 Call 0.05 0.06 0.04 -0.02 47 63 31.5 Call 0.04 0.06 0.04 -0.01 76 8 32.0 Call 0.03 0.09 0.03 -0.01 29 187 32.5 Call 0.02 0.03 0.03 0.00 0 74 33.0 Call 0.01 0.08 0.03 0.00 0 42 33.5 Call 0.00 0.03 0.02 -0.01 0 12 34.0 Call 0.00 0.03 0.02 0.00 0 1,067 34.5 Call 0.00 0.06 0.07 0.05 0 41 35.0 Call 0.00 0.06 0.03 0.01 0 596 35.5 Call 0.00 0.05 0.28 0.26 0 9 36.0 Call 0.00 0.03 0.02 0.00 0 30 37.0 Call 0.00 0.03 0.01 -0.01 6 86 38.0 Call 0.00 0.03 0.01 -0.01 5 4 39.0 Call 0.00 0.02 0.06 0.04 0 20 40.0 Call 0.00 0.03 0.03 0.01 0 39 41.0 Call 0.00 0.05 0.03 0.01 0 6 42.0 Call 0.00 0.05 0.04 0.03 0 21 43.0 Call 0.00 0.05 0.10 0.09 0 32 45.0 Call 0.00 0.05 0.04 0.03 0 96 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.04 0.02 0.01 11 73 12.0 Put 0.00 0.03 0.01 0.00 0 358 13.0 Put 0.00 0.03 0.01 -0.01 0 50 14.0 Put 0.00 0.03 0.02 0.00 0 15 15.0 Put 0.00 0.03 0.03 0.01 0 132 15.5 Put 0.00 0.03 0.02 0.00 1 33 16.0 Put 0.01 0.03 0.02 0.00 0 25 16.5 Put 0.00 0.03 0.03 0.01 0 82 17.0 Put 0.01 0.03 0.05 0.03 0 87 17.5 Put 0.02 0.03 0.06 0.04 0 63 18.0 Put 0.02 0.03 0.03 0.00 89 232 18.5 Put 0.01 0.04 0.04 0.01 22 282 19.0 Put 0.03 0.05 0.05 0.01 111 338 19.5 Put 0.04 0.06 0.05 0.00 21 75 20.0 Put 0.06 0.08 0.07 0.00 449 7,464 20.5 Put 0.07 0.09 0.09 0.01 285 516 21.0 Put 0.09 0.10 0.11 0.01 495 609 21.5 Put 0.11 0.13 0.13 0.01 316 572 22.0 Put 0.14 0.16 0.15 0.00 6,154 2,116 22.5 Put 0.18 0.20 0.22 0.03 1,264 1,876 23.0 Put 0.23 0.28 0.26 0.00 2,718 1,450 23.5 Put 0.31 0.35 0.34 0.01 690 844 24.0 Put 0.43 0.45 0.44 0.00 2,598 1,839 24.5 Put 0.54 0.59 0.59 0.03 864 184 25.0 Put 0.72 0.76 0.76 0.02 2,143 378 25.5 Put 0.93 0.99 0.99 0.03 451 259 26.0 Put 1.18 1.25 1.26 0.04 856 100 26.5 Put 1.49 1.59 1.53 -0.01 34 110 27.0 Put 1.84 1.95 1.96 0.07 46 75 27.5 Put 2.21 2.33 2.24 -0.03 4 76 28.0 Put 2.65 2.81 2.80 0.10 5 98 28.5 Put 3.05 3.30 3.28 0.15 7 8 29.0 Put 3.40 3.95 4.32 0.72 5 93 29.5 Put 3.95 4.25 5.89 1.82 0 19 30.0 Put 4.35 4.75 4.54 0.00 6 149 30.5 Put 4.95 5.50 7.20 2.18 0 7 31.0 Put 5.25 6.00 8.08 2.57 0 20 31.5 Put 5.75 6.65 7.80 1.80 0 3 32.0 Put 6.35 6.65 6.35 -0.14 22 3 32.5 Put 6.80 7.60 8.79 1.81 2 18 33.0 Put 7.20 7.85 9.80 2.32 0 39 33.5 Put 7.75 8.60 12.49 4.51 0 4 34.0 Put 8.20 9.05 9.90 1.42 0 40 34.5 Put 8.70 9.55 8.81 -0.17 0 0 35.0 Put 9.20 10.15 12.22 2.74 0 15 35.5 Put 9.75 10.50 11.67 1.69 0 0 36.0 Put 10.20 11.00 11.35 0.87 2 4 37.0 Put 11.25 12.00 11.79 0.31 30 41 38.0 Put 12.20 13.10 0.00 0.00 0 0 39.0 Put 13.25 14.05 14.91 1.44 0 7 40.0 Put 14.20 15.05 16.31 1.84 0 1 41.0 Put 15.20 16.10 12.43 -3.04 0 1 42.0 Put 16.20 17.10 0.00 0.00 0 0 43.0 Put 17.30 17.90 0.00 0.00 0 0 45.0 Put 19.20 19.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 11 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.45 14.65 0.00 0.00 0 0 12.0 Call 13.35 13.65 0.00 0.00 0 0 13.0 Call 12.45 12.65 8.10 -4.48 0 201 14.0 Call 11.45 11.75 0.00 0.00 0 0 15.0 Call 10.45 10.65 10.50 -0.08 52 23 15.5 Call 9.95 10.20 0.00 0.00 0 0 16.0 Call 9.50 9.65 10.35 0.76 0 1 16.5 Call 8.95 9.20 0.00 0.00 0 0 17.0 Call 8.45 8.65 7.80 -0.81 37 36 17.5 Call 7.95 8.20 0.00 0.00 0 0 18.0 Call 7.50 7.75 5.70 -1.93 5 119 18.5 Call 6.90 7.20 5.00 -2.14 0 5 19.0 Call 6.55 6.75 4.20 -2.46 0 95 19.5 Call 6.05 6.35 3.65 -2.53 0 9 20.0 Call 5.60 5.75 5.60 -0.11 339 226 20.5 Call 5.10 5.30 4.10 -1.15 8 5 21.0 Call 4.70 5.00 4.77 -0.02 27 363 21.5 Call 4.25 4.50 3.70 -0.64 7 36 22.0 Call 3.80 3.95 3.75 -0.15 163 532 22.5 Call 3.40 3.50 3.44 -0.04 32 66 23.0 Call 3.00 3.10 3.04 -0.03 285 1,297 23.5 Call 2.61 2.70 2.83 0.13 88 302 24.0 Call 2.28 2.36 2.28 -0.04 820 1,381 24.5 Call 1.95 2.00 1.92 -0.08 312 640 25.0 Call 1.64 1.70 1.65 -0.03 2,219 5,098 25.5 Call 1.37 1.44 1.37 -0.04 437 895 26.0 Call 1.14 1.21 1.13 -0.05 1,200 1,617 26.5 Call 0.92 1.00 0.94 -0.02 434 416 27.0 Call 0.75 0.82 0.76 -0.03 1,223 2,463 27.5 Call 0.60 0.66 0.60 -0.03 178 177 28.0 Call 0.48 0.54 0.51 0.00 1,199 1,888 28.5 Call 0.38 0.44 0.41 0.00 175 217 29.0 Call 0.31 0.36 0.34 0.00 685 12,631 29.5 Call 0.24 0.30 0.26 -0.01 645 89 30.0 Call 0.20 0.25 0.23 0.00 445 1,817 30.5 Call 0.17 0.20 0.08 -0.10 1 85 31.0 Call 0.14 0.17 0.15 0.00 14 412 32.0 Call 0.10 0.12 0.11 0.00 1,032 1,297 33.0 Call 0.07 0.09 0.09 0.01 164 946 34.0 Call 0.04 0.07 0.06 0.00 129 692 35.0 Call 0.04 0.05 0.03 -0.01 132 848 36.0 Call 0.02 0.05 0.03 0.00 13 354 37.0 Call 0.02 0.04 0.03 0.00 252 307 38.0 Call 0.01 0.05 0.02 -0.01 14 425 39.0 Call 0.01 0.03 0.03 0.01 3 215 40.0 Call 0.00 0.03 0.02 0.00 20 1,305 41.0 Call 0.00 0.03 0.03 0.02 0 217 42.0 Call 0.00 0.03 0.01 0.00 0 286 43.0 Call 0.00 0.03 0.02 0.02 0 77 44.0 Call 0.00 0.03 0.01 0.01 0 77 45.0 Call 0.00 0.03 0.02 0.02 0 59 46.0 Call 0.00 0.03 0.04 0.04 0 104 47.0 Call 0.00 0.03 0.05 0.05 0 274 48.0 Call 0.00 0.03 0.02 0.02 0 254 49.0 Call 0.01 0.03 0.02 0.02 0 187 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.04 0.01 -0.01 0 373 12.0 Put 0.00 0.03 0.04 0.02 0 34 13.0 Put 0.00 0.03 0.03 0.01 0 5,127 14.0 Put 0.01 0.03 0.01 -0.01 29 1,006 15.0 Put 0.02 0.03 0.02 -0.01 27 4,665 15.5 Put 0.03 0.04 0.09 0.06 0 144 16.0 Put 0.03 0.04 0.04 0.00 10 366 16.5 Put 0.04 0.05 0.05 0.00 2 19 17.0 Put 0.05 0.06 0.05 0.00 19 2,643 17.5 Put 0.06 0.07 0.07 0.00 2 46 18.0 Put 0.07 0.09 0.07 -0.01 18 963 18.5 Put 0.08 0.10 0.09 0.00 16 52 19.0 Put 0.10 0.12 0.10 -0.01 87 11,524 19.5 Put 0.12 0.14 0.13 0.00 163 402 20.0 Put 0.14 0.17 0.16 0.00 688 3,403 20.5 Put 0.18 0.21 0.19 0.00 7 151 21.0 Put 0.22 0.25 0.23 0.00 103 10,618 21.5 Put 0.27 0.30 0.29 0.00 232 723 22.0 Put 0.34 0.36 0.34 -0.01 1,136 4,189 22.5 Put 0.41 0.45 0.46 0.03 44 437 23.0 Put 0.50 0.54 0.54 0.02 1,415 2,245 23.5 Put 0.63 0.66 0.64 0.00 61 237 24.0 Put 0.74 0.80 0.81 0.04 2,854 1,597 24.5 Put 0.91 0.98 0.97 0.03 397 275 25.0 Put 1.10 1.16 1.17 0.04 1,394 880 25.5 Put 1.32 1.39 1.40 0.05 186 251 26.0 Put 1.59 1.65 1.62 0.00 841 1,786 26.5 Put 1.87 1.96 1.97 0.06 30 48 27.0 Put 2.19 2.31 2.13 -0.10 184 798 27.5 Put 2.55 2.64 2.59 0.01 7 13 28.0 Put 2.89 3.10 2.93 -0.03 272 494 28.5 Put 3.30 3.45 3.60 0.24 4 21 29.0 Put 3.75 3.90 3.65 -0.13 31 457 29.5 Put 4.20 4.30 4.45 0.23 5 2 30.0 Put 4.55 4.75 4.52 -0.15 90 316 30.5 Put 5.10 5.30 7.23 2.10 0 7 31.0 Put 5.55 5.75 5.63 0.03 37 836 32.0 Put 6.50 6.70 6.65 0.09 5 135 33.0 Put 7.40 7.65 7.64 0.11 5 116 34.0 Put 8.35 8.80 9.60 1.10 1 66 35.0 Put 9.45 9.80 9.40 -0.09 2 158 36.0 Put 10.40 10.75 13.15 2.67 0 129 37.0 Put 11.40 11.80 14.19 2.71 0 140 38.0 Put 12.30 12.70 15.20 2.73 0 59 39.0 Put 13.30 13.80 13.77 0.30 1 31 40.0 Put 14.35 14.70 14.36 -0.10 5 126 41.0 Put 15.40 15.90 17.05 1.59 0 19 42.0 Put 16.30 16.95 18.54 2.09 0 9 43.0 Put 17.35 17.95 21.50 4.05 0 23 44.0 Put 18.35 18.65 19.84 1.39 0 3 45.0 Put 19.40 19.65 18.77 -0.68 0 25 46.0 Put 20.30 20.85 22.80 2.35 0 10 47.0 Put 21.30 21.70 23.95 2.50 0 1 48.0 Put 22.25 22.85 0.00 0.00 0 0 49.0 Put 23.35 23.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.20 14.70 0.00 0.00 0 0 12.0 Call 13.25 13.80 0.00 0.00 0 0 13.0 Call 12.30 12.80 10.60 -1.97 0 1 14.0 Call 11.35 11.85 0.00 0.00 0 0 15.0 Call 10.40 10.70 8.61 -1.98 1 0 15.5 Call 9.85 10.30 0.00 0.00 0 0 16.0 Call 9.40 9.75 0.00 0.00 0 0 16.5 Call 8.90 9.25 0.00 0.00 0 0 17.0 Call 8.40 8.75 0.00 0.00 0 0 17.5 Call 7.95 8.25 6.50 -1.64 0 4 18.0 Call 7.45 8.05 0.00 0.00 0 0 18.5 Call 7.00 7.30 0.00 0.00 0 0 19.0 Call 6.50 6.80 0.00 0.00 0 0 19.5 Call 6.05 6.35 3.85 -2.39 0 14 20.0 Call 5.55 5.85 5.58 -0.20 3 15 20.5 Call 5.20 5.50 3.05 -2.28 0 19 21.0 Call 4.80 4.95 4.65 -0.23 5 21 21.5 Call 4.30 4.50 2.29 -2.14 0 33 22.0 Call 3.90 4.10 3.95 -0.06 12 91 22.5 Call 3.50 3.70 2.26 -1.35 1 11 23.0 Call 3.15 3.30 3.15 -0.07 141 280 23.5 Call 2.82 2.92 2.96 0.11 14 40 24.0 Call 2.49 2.60 2.48 -0.02 195 540 24.5 Call 2.15 2.26 2.26 0.05 19 484 25.0 Call 1.88 1.96 1.91 0.00 1,649 1,093 25.5 Call 1.60 1.69 1.62 -0.03 65 754 26.0 Call 1.36 1.46 1.47 0.06 257 774 26.5 Call 1.17 1.25 1.20 -0.01 23 550 27.0 Call 0.98 1.05 0.95 -0.06 72 545 27.5 Call 0.81 0.90 0.82 -0.04 24 368 28.0 Call 0.68 0.76 0.74 0.02 81 367 28.5 Call 0.56 0.63 0.59 0.00 34 229 29.0 Call 0.48 0.53 0.50 0.00 105 461 29.5 Call 0.38 0.45 0.18 -0.23 0 123 30.0 Call 0.31 0.38 0.37 0.03 66 434 30.5 Call 0.25 0.32 0.12 -0.17 4 19 31.0 Call 0.22 0.26 0.23 -0.01 1 179 31.5 Call 0.18 0.23 0.19 -0.01 1 52 32.0 Call 0.15 0.19 0.16 -0.01 7 146 32.5 Call 0.11 0.17 0.08 -0.06 1 316 33.0 Call 0.10 0.12 0.11 0.00 3 74 33.5 Call 0.07 0.12 0.09 0.00 0 32 34.0 Call 0.06 0.10 0.08 0.00 3 22 35.0 Call 0.04 0.08 0.04 -0.02 1 184 36.0 Call 0.03 0.06 0.05 0.00 20 5 37.0 Call 0.02 0.05 0.03 0.00 0 41 40.0 Call 0.01 0.03 0.02 0.00 29 50 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.04 0.02 0.00 0 28 12.0 Put 0.00 0.04 0.03 0.00 0 24 13.0 Put 0.01 0.05 0.00 0.00 0 0 14.0 Put 0.03 0.05 0.04 0.00 10 7 15.0 Put 0.04 0.07 0.05 -0.01 1 0 15.5 Put 0.05 0.08 0.09 0.03 0 6 16.0 Put 0.06 0.08 0.07 0.00 10 10 16.5 Put 0.07 0.10 0.13 0.05 0 83 17.0 Put 0.08 0.11 0.09 -0.01 3 253 17.5 Put 0.10 0.12 0.20 0.09 0 38 18.0 Put 0.11 0.15 0.14 0.01 5 209 18.5 Put 0.13 0.17 0.27 0.12 0 38 19.0 Put 0.16 0.20 0.18 0.00 6 62 19.5 Put 0.19 0.23 0.22 0.01 25 120 20.0 Put 0.22 0.28 0.26 0.01 857 2,266 20.5 Put 0.27 0.32 0.30 0.00 43 127 21.0 Put 0.32 0.38 0.38 0.03 18 291 21.5 Put 0.39 0.41 0.40 0.00 871 764 22.0 Put 0.47 0.50 0.50 0.01 22 98 22.5 Put 0.57 0.60 0.60 0.01 261 161 23.0 Put 0.68 0.70 0.69 0.00 20 164 23.5 Put 0.82 0.83 0.85 0.03 209 34 24.0 Put 0.97 0.99 1.00 0.02 157 512 24.5 Put 1.15 1.23 1.23 0.05 25 342 25.0 Put 1.34 1.43 1.42 0.03 32 567 25.5 Put 1.58 1.68 1.73 0.10 5 270 26.0 Put 1.82 1.94 1.80 -0.09 18 276 26.5 Put 2.13 2.25 2.32 0.13 11 42 27.0 Put 2.45 2.57 2.93 0.44 1 48 27.5 Put 2.78 2.92 3.72 0.89 0 20 28.0 Put 3.15 3.30 3.35 0.15 1 60 28.5 Put 3.50 3.70 3.60 0.03 1 24 29.0 Put 3.90 4.10 6.19 2.21 0 14 29.5 Put 4.30 4.55 6.55 2.16 0 8 30.0 Put 4.75 4.95 4.98 0.16 8 98 30.5 Put 5.20 5.40 5.85 0.59 0 2 31.0 Put 5.65 5.85 7.33 1.61 1 4 31.5 Put 6.00 6.35 0.00 0.00 0 0 32.0 Put 6.40 7.10 8.35 1.70 0 3 32.5 Put 7.00 7.35 9.05 1.93 0 4 33.0 Put 7.40 7.85 9.72 2.13 0 24 33.5 Put 7.85 8.60 9.97 1.90 0 8 34.0 Put 8.35 8.85 11.05 2.49 0 3 35.0 Put 9.25 10.15 14.08 4.54 0 2 36.0 Put 10.25 11.15 13.27 2.75 0 2 37.0 Put 11.35 11.75 11.45 -0.06 32 1 40.0 Put 14.25 14.75 14.45 -0.05 20 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.30 14.90 0.00 0.00 0 0 12.0 Call 13.30 13.75 0.00 0.00 0 0 13.0 Call 12.30 12.70 0.00 0.00 0 0 14.0 Call 11.05 11.90 0.00 0.00 0 0 15.0 Call 10.40 10.80 0.00 0.00 0 0 15.5 Call 9.85 10.35 0.00 0.00 0 0 16.0 Call 9.40 9.85 0.00 0.00 0 0 16.5 Call 8.85 9.30 0.00 0.00 0 0 17.0 Call 8.40 8.85 0.00 0.00 0 0 17.5 Call 7.95 8.35 0.00 0.00 0 0 18.0 Call 7.50 7.85 6.32 -1.41 0 1 18.5 Call 7.05 7.40 4.85 -2.41 0 5 19.0 Call 6.55 7.00 0.00 0.00 0 0 19.5 Call 6.10 6.50 0.00 0.00 0 0 20.0 Call 5.80 5.95 5.19 -0.70 1 2 20.5 Call 5.30 5.50 0.00 0.00 0 0 21.0 Call 4.90 5.15 4.35 -0.67 2 3 21.5 Call 4.50 4.65 0.00 0.00 0 0 22.0 Call 4.10 4.25 4.16 -0.04 18 35 22.5 Call 3.70 3.90 2.72 -1.10 0 1 23.0 Call 3.30 3.50 3.40 -0.05 97 99 23.5 Call 3.00 3.15 3.07 -0.02 22 389 24.0 Call 2.72 2.80 2.79 0.02 30 66 24.5 Call 2.38 2.50 2.46 0.00 13 28 25.0 Call 2.11 2.22 2.14 -0.04 71 180 25.5 Call 1.86 1.96 1.91 -0.01 42 12 26.0 Call 1.63 1.72 1.70 0.03 43 57 26.5 Call 1.39 1.50 1.48 0.04 2 32 27.0 Call 1.21 1.30 1.33 0.08 26 77 27.5 Call 1.04 1.13 1.11 0.03 9 25 28.0 Call 0.89 0.98 0.98 0.05 8 136 28.5 Call 0.77 0.84 0.73 -0.08 23 118 29.0 Call 0.65 0.74 0.67 -0.03 3 235 29.5 Call 0.55 0.63 0.23 -0.36 0 15 30.0 Call 0.48 0.54 0.49 -0.02 93 45 30.5 Call 0.39 0.46 0.42 -0.01 7 1 31.0 Call 0.33 0.40 0.37 0.00 3 30 31.5 Call 0.29 0.34 0.11 -0.20 0 8 32.0 Call 0.24 0.30 0.25 -0.02 21 20 32.5 Call 0.20 0.26 0.15 -0.08 0 22 33.0 Call 0.17 0.24 0.21 0.00 9 37 33.5 Call 0.14 0.22 0.21 0.03 0 3 34.0 Call 0.12 0.19 0.16 0.00 7 2 35.0 Call 0.09 0.15 0.14 0.02 3 134 36.0 Call 0.06 0.16 0.10 0.00 5 10 37.0 Call 0.03 0.12 0.22 0.14 0 50 40.0 Call 0.02 0.05 0.03 0.00 12 65 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.07 0.07 0.05 0 25 12.0 Put 0.00 0.08 0.00 0.00 0 0 13.0 Put 0.00 0.09 0.00 0.00 0 0 14.0 Put 0.02 0.11 0.24 0.17 0 2 15.0 Put 0.06 0.13 0.00 0.00 0 0 15.5 Put 0.07 0.14 0.00 0.00 0 0 16.0 Put 0.07 0.15 0.17 0.05 0 16 16.5 Put 0.10 0.17 0.15 0.01 17 63 17.0 Put 0.13 0.19 0.23 0.07 0 33 17.5 Put 0.15 0.20 0.28 0.10 0 5 18.0 Put 0.18 0.23 0.22 0.01 4 2 18.5 Put 0.21 0.26 0.00 0.00 0 0 19.0 Put 0.25 0.31 0.27 -0.01 2 17 19.5 Put 0.29 0.35 0.56 0.24 0 7 20.0 Put 0.34 0.40 0.36 -0.01 39 644 20.5 Put 0.40 0.46 0.45 0.02 1 14 21.0 Put 0.47 0.54 0.53 0.03 22 81 21.5 Put 0.55 0.62 0.64 0.05 2 8 22.0 Put 0.65 0.73 0.69 0.00 277 473 22.5 Put 0.76 0.85 0.86 0.05 136 116 23.0 Put 0.89 0.98 0.92 -0.01 161 313 23.5 Put 1.04 1.12 1.10 0.02 67 30 24.0 Put 1.21 1.30 1.28 0.03 37 175 24.5 Put 1.40 1.49 1.76 0.31 3 58 25.0 Put 1.61 1.73 1.66 -0.01 19 36 25.5 Put 1.85 1.96 1.84 -0.06 10 32 26.0 Put 2.10 2.22 2.19 0.02 3 70 26.5 Put 2.38 2.51 2.71 0.27 1 6 27.0 Put 2.69 2.82 2.84 0.09 105 18 27.5 Put 3.00 3.20 3.12 0.04 18 18 28.0 Put 3.35 3.50 3.40 -0.03 8 9 28.5 Put 3.75 3.90 4.35 0.55 1 1 29.0 Put 4.10 4.30 4.70 0.51 4 7 29.5 Put 4.50 4.70 4.73 0.15 2 1 30.0 Put 4.90 5.15 4.92 -0.08 5 122 30.5 Put 5.35 5.55 0.00 0.00 0 0 31.0 Put 5.75 6.05 6.85 0.99 0 5 31.5 Put 6.20 6.45 7.95 1.64 0 2 32.0 Put 6.65 6.95 8.60 1.84 0 10 32.5 Put 7.10 7.45 8.95 1.73 0 3 33.0 Put 7.35 8.30 7.52 -0.18 0 2 33.5 Put 7.85 8.60 0.00 0.00 0 0 34.0 Put 8.40 9.00 0.00 0.00 0 0 35.0 Put 9.35 9.95 9.73 0.12 2 9 36.0 Put 10.25 11.05 10.14 -0.45 0 1 37.0 Put 11.25 12.15 14.06 2.49 0 4 40.0 Put 14.20 15.10 13.66 -0.87 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.30 12.85 0.00 0.00 0 0 14.0 Call 11.35 11.75 0.00 0.00 0 0 15.0 Call 10.35 10.85 0.00 0.00 0 0 16.0 Call 9.35 9.85 0.00 0.00 0 0 17.0 Call 8.50 8.85 0.00 0.00 0 0 17.5 Call 7.95 8.40 0.00 0.00 0 0 18.0 Call 7.55 8.00 0.00 0.00 0 0 18.5 Call 7.05 7.55 0.00 0.00 0 0 19.0 Call 6.75 6.95 0.00 0.00 0 0 19.5 Call 6.30 6.50 0.00 0.00 0 0 20.0 Call 5.85 6.05 0.00 0.00 0 0 20.5 Call 5.45 5.70 0.00 0.00 0 0 21.0 Call 5.00 5.30 0.00 0.00 0 0 21.5 Call 4.60 4.90 0.00 0.00 0 0 22.0 Call 4.20 4.45 0.00 0.00 0 0 22.5 Call 3.90 4.05 2.71 -1.27 1 1 23.0 Call 3.50 3.70 0.00 0.00 0 0 23.5 Call 3.15 3.35 0.00 0.00 0 0 24.0 Call 2.89 3.05 3.00 0.03 21 21 24.5 Call 2.61 2.73 0.00 0.00 0 0 25.0 Call 2.32 2.43 2.42 0.04 52 148 25.5 Call 2.06 2.19 2.22 0.09 14 2 26.0 Call 1.84 1.94 1.96 0.07 14 4 26.5 Call 1.63 1.74 1.60 -0.09 3 5 27.0 Call 1.43 1.56 1.40 -0.09 66 127 27.5 Call 1.26 1.39 1.26 -0.06 115 0 28.0 Call 1.10 1.21 0.91 -0.25 81 9 28.5 Call 0.96 1.07 0.98 -0.04 1 1 29.0 Call 0.85 0.93 0.81 -0.08 12 11 30.0 Call 0.64 0.72 0.65 -0.03 29 25 31.0 Call 0.48 0.57 0.50 -0.03 1 1 32.0 Call 0.38 0.43 0.39 -0.01 5 0 33.0 Call 0.28 0.34 0.14 -0.17 0 30 34.0 Call 0.21 0.27 0.23 -0.01 2 0 35.0 Call 0.15 0.20 0.20 0.03 2 32 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.04 0.12 0.14 0.06 0 2 14.0 Put 0.07 0.14 0.00 0.00 0 0 15.0 Put 0.08 0.16 0.24 0.12 0 1 16.0 Put 0.13 0.20 0.00 0.00 0 0 17.0 Put 0.19 0.24 0.30 0.09 0 3 17.5 Put 0.22 0.27 0.38 0.14 0 10 18.0 Put 0.25 0.32 0.32 0.04 54 0 18.5 Put 0.29 0.36 0.43 0.10 0 15 19.0 Put 0.34 0.41 0.39 0.01 125 0 19.5 Put 0.40 0.47 0.00 0.00 0 0 20.0 Put 0.46 0.54 0.53 0.03 13 36 20.5 Put 0.53 0.61 0.57 0.00 1 0 21.0 Put 0.61 0.70 1.12 0.47 0 20 21.5 Put 0.71 0.80 0.00 0.00 0 0 22.0 Put 0.82 0.91 0.86 0.00 5 11 22.5 Put 0.94 1.04 1.01 0.02 23 7 23.0 Put 1.07 1.18 1.25 0.13 4 36 23.5 Put 1.25 1.35 1.85 0.55 10 1 24.0 Put 1.42 1.54 1.49 0.01 11 4 24.5 Put 1.61 1.74 1.86 0.19 2 0 25.0 Put 1.82 1.97 1.95 0.05 4 1 25.5 Put 2.08 2.20 2.15 0.01 12 14 26.0 Put 2.35 2.47 3.26 0.85 11 2 26.5 Put 2.64 2.76 3.35 0.65 6 6 27.0 Put 2.94 3.10 0.00 0.00 0 0 27.5 Put 3.25 3.40 0.00 0.00 0 0 28.0 Put 3.60 3.80 0.00 0.00 0 0 28.5 Put 3.95 4.15 5.50 1.47 0 4 29.0 Put 4.35 4.50 6.38 1.97 0 2 30.0 Put 5.10 5.30 5.12 -0.08 5 2 31.0 Put 5.95 6.20 6.50 0.45 1 2 32.0 Put 6.75 7.15 0.00 0.00 0 0 33.0 Put 7.75 7.95 9.10 1.27 0 1 34.0 Put 8.60 9.05 0.00 0.00 0 0 35.0 Put 9.40 10.15 11.57 1.87 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 39 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.45 14.95 0.00 0.00 0 0 12.0 Call 13.50 13.70 0.00 0.00 0 0 13.0 Call 12.45 12.70 11.46 -1.17 0 2 14.0 Call 11.55 11.85 9.45 -2.21 0 155 15.0 Call 10.55 10.90 9.62 -1.07 4 7 16.0 Call 9.55 9.80 7.20 -2.53 0 164 17.0 Call 8.65 8.95 6.30 -2.48 0 180 18.0 Call 7.70 7.95 7.66 -0.21 1 65 19.0 Call 6.85 7.00 5.91 -1.05 20 77 20.0 Call 5.95 6.15 5.95 -0.16 532 910 21.0 Call 5.20 5.40 5.30 0.01 52 223 22.0 Call 4.40 4.55 4.45 -0.05 20 422 23.0 Call 3.70 3.85 3.80 0.00 438 1,466 24.0 Call 3.05 3.20 3.18 0.02 53 885 25.0 Call 2.56 2.68 2.59 -0.02 1,031 2,112 26.0 Call 2.07 2.16 2.07 -0.05 337 1,041 27.0 Call 1.66 1.70 1.69 0.01 377 1,237 28.0 Call 1.33 1.39 1.35 -0.01 1,270 2,339 29.0 Call 1.05 1.09 1.08 0.01 302 1,223 30.0 Call 0.83 0.88 0.84 -0.01 1,617 4,746 31.0 Call 0.65 0.73 0.68 -0.01 82 989 32.0 Call 0.50 0.57 0.55 0.01 182 679 33.0 Call 0.39 0.46 0.44 0.01 39 267 34.0 Call 0.31 0.37 0.36 0.02 108 620 35.0 Call 0.27 0.31 0.29 0.00 588 2,897 36.0 Call 0.23 0.25 0.23 -0.01 23 967 37.0 Call 0.18 0.21 0.21 0.01 53 465 38.0 Call 0.16 0.19 0.18 0.01 244 1,057 39.0 Call 0.13 0.16 0.14 -0.01 17 1,258 40.0 Call 0.10 0.14 0.13 0.01 408 3,547 41.0 Call 0.09 0.11 0.10 0.00 5 437 42.0 Call 0.08 0.10 0.08 -0.01 71 1,435 43.0 Call 0.06 0.09 0.08 0.00 1 764 44.0 Call 0.06 0.08 0.04 -0.03 82 3,465 45.0 Call 0.05 0.07 0.06 0.00 132 17,622 46.0 Call 0.05 0.07 0.03 -0.03 1 212 47.0 Call 0.04 0.06 0.05 0.00 100 1,583 48.0 Call 0.04 0.06 0.05 0.00 3 148 49.0 Call 0.02 0.06 0.05 0.01 1 110 50.0 Call 0.02 0.05 0.05 0.01 4 5,451 51.0 Call 0.03 0.05 0.03 -0.01 2 104 52.0 Call 0.03 0.05 0.03 -0.01 2 179 53.0 Call 0.01 0.05 0.03 -0.01 0 85 54.0 Call 0.03 0.04 0.04 0.01 15 293 55.0 Call 0.01 0.04 0.03 0.00 69 2,099 56.0 Call 0.01 0.04 0.03 0.00 37 720 57.0 Call 0.01 0.06 0.03 0.00 1 98 58.0 Call 0.02 0.04 0.04 0.01 20 210 59.0 Call 0.02 0.04 0.03 0.00 0 53 60.0 Call 0.00 0.04 0.03 0.00 264 6,756 61.0 Call 0.02 0.04 0.03 0.01 1 155 62.0 Call 0.00 0.04 0.03 0.01 65 272 63.0 Call 0.00 0.04 0.02 0.00 0 60 64.0 Call 0.00 0.04 0.02 0.00 0 388 65.0 Call 0.00 0.03 0.03 0.01 110 12,473 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.08 0.06 0.00 1 619 12.0 Put 0.07 0.09 0.11 0.03 0 140 13.0 Put 0.09 0.11 0.11 0.01 844 4,368 14.0 Put 0.12 0.14 0.12 -0.01 191 475 15.0 Put 0.16 0.18 0.17 0.00 1,456 1,907 16.0 Put 0.19 0.22 0.22 0.01 560 2,225 17.0 Put 0.25 0.28 0.26 0.00 236 7,707 18.0 Put 0.33 0.37 0.35 0.00 37 1,468 19.0 Put 0.43 0.47 0.45 0.00 139 1,327 20.0 Put 0.58 0.61 0.60 0.00 1,028 3,834 21.0 Put 0.75 0.80 0.76 -0.01 289 2,105 22.0 Put 0.98 1.00 1.00 0.01 593 1,903 23.0 Put 1.28 1.30 1.30 0.01 787 1,529 24.0 Put 1.64 1.66 1.67 0.02 1,041 3,050 25.0 Put 2.07 2.14 2.13 0.03 3,321 2,091 26.0 Put 2.58 2.66 2.67 0.06 195 1,131 27.0 Put 3.15 3.30 3.30 0.12 136 610 28.0 Put 3.80 4.00 3.92 0.06 149 1,482 29.0 Put 4.55 4.65 4.65 0.08 19 666 30.0 Put 5.30 5.50 5.42 0.07 65 2,279 31.0 Put 6.15 6.35 6.09 -0.10 7 500 32.0 Put 7.00 7.15 7.15 0.12 25 1,122 33.0 Put 7.90 8.05 10.10 2.18 0 441 34.0 Put 8.80 8.95 9.85 1.01 1 431 35.0 Put 9.65 9.95 9.89 0.10 22 590 36.0 Put 10.65 10.90 10.89 0.15 1 604 37.0 Put 11.55 12.00 14.23 2.54 0 289 38.0 Put 12.60 12.90 14.60 1.93 0 595 39.0 Put 13.50 13.85 13.79 0.15 1 807 40.0 Put 14.55 14.90 17.21 2.59 0 5,873 41.0 Put 15.40 15.80 17.95 2.35 0 146 42.0 Put 16.35 16.95 18.64 2.06 0 230 43.0 Put 17.50 17.85 20.50 2.93 0 182 44.0 Put 18.45 18.80 19.91 1.34 0 303 45.0 Put 19.45 19.85 22.14 2.58 0 823 46.0 Put 20.35 20.80 21.90 1.35 0 116 47.0 Put 21.45 21.75 17.68 -3.87 0 118 48.0 Put 22.30 22.85 22.06 -0.48 0 93 49.0 Put 23.40 23.85 27.65 4.11 0 27 50.0 Put 24.35 24.75 25.75 1.22 0 538 51.0 Put 25.45 25.85 21.34 -4.19 0 11 52.0 Put 26.35 26.90 24.61 -1.92 0 149 53.0 Put 27.25 27.80 22.35 -5.18 0 21 54.0 Put 28.25 29.00 20.95 -7.58 0 20 55.0 Put 29.40 29.75 31.03 1.50 0 752 56.0 Put 30.30 30.80 26.20 -4.33 0 14 57.0 Put 31.25 31.95 21.50 -10.02 0 216 58.0 Put 32.30 32.90 27.10 -5.42 0 1 59.0 Put 33.20 33.95 37.50 3.98 0 260 60.0 Put 34.25 35.00 38.55 4.03 0 764 61.0 Put 35.35 35.80 0.00 0.00 0 0 62.0 Put 36.20 36.85 25.60 -10.92 0 157 63.0 Put 37.40 37.95 0.00 0.00 0 0 64.0 Put 38.35 38.75 0.00 0.00 0 0 65.0 Put 39.35 39.95 41.80 2.29 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.30 12.75 0.00 0.00 0 0 14.0 Call 11.45 11.80 0.00 0.00 0 0 15.0 Call 10.40 10.85 0.00 0.00 0 0 16.0 Call 9.45 9.95 0.00 0.00 0 0 17.0 Call 8.55 9.05 0.00 0.00 0 0 17.5 Call 8.10 8.60 0.00 0.00 0 0 18.0 Call 7.55 8.15 0.00 0.00 0 0 18.5 Call 7.40 7.55 0.00 0.00 0 0 19.0 Call 6.95 7.20 0.00 0.00 0 0 19.5 Call 6.50 6.70 0.00 0.00 0 0 20.0 Call 6.05 6.30 0.00 0.00 0 0 20.5 Call 5.70 5.90 0.00 0.00 0 0 21.0 Call 5.30 5.50 0.00 0.00 0 0 21.5 Call 4.90 5.10 0.00 0.00 0 0 22.0 Call 4.60 4.75 3.25 -1.41 3 0 22.5 Call 4.20 4.40 0.00 0.00 0 0 23.0 Call 3.90 4.05 3.85 -0.13 7 0 23.5 Call 3.55 3.75 3.61 -0.05 1 0 24.0 Call 3.30 3.45 0.00 0.00 0 0 24.5 Call 3.00 3.15 3.12 0.05 1 0 25.0 Call 2.73 2.86 2.70 -0.09 2 0 25.5 Call 2.47 2.62 0.00 0.00 0 0 26.0 Call 2.26 2.38 2.40 0.08 5 0 26.5 Call 2.03 2.20 2.08 -0.04 10 0 27.0 Call 1.85 1.98 0.00 0.00 0 0 27.5 Call 1.67 1.79 1.27 -0.46 109 0 28.0 Call 1.51 1.63 1.60 0.03 4 36 28.5 Call 1.34 1.46 0.71 -0.69 0 3 29.0 Call 1.21 1.32 1.01 -0.25 10 0 30.0 Call 0.98 1.08 1.05 0.02 6 0 31.0 Call 0.79 0.89 0.84 0.00 1 0 32.0 Call 0.63 0.71 0.65 -0.02 3 0 33.0 Call 0.50 0.58 0.00 0.00 0 0 34.0 Call 0.40 0.48 0.44 0.00 1 0 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.08 0.21 0.14 0.00 5 0 14.0 Put 0.10 0.23 0.00 0.00 0 0 15.0 Put 0.15 0.24 0.00 0.00 0 0 16.0 Put 0.23 0.28 0.00 0.00 0 0 17.0 Put 0.30 0.36 0.00 0.00 0 0 17.5 Put 0.36 0.41 0.37 -0.01 1 0 18.0 Put 0.39 0.47 0.47 0.04 5 0 18.5 Put 0.45 0.53 0.00 0.00 0 0 19.0 Put 0.52 0.60 0.00 0.00 0 0 19.5 Put 0.61 0.69 0.00 0.00 0 0 20.0 Put 0.69 0.77 0.00 0.00 0 0 20.5 Put 0.79 0.89 0.00 0.00 0 0 21.0 Put 0.90 0.99 0.00 0.00 0 0 21.5 Put 1.02 1.11 0.00 0.00 0 0 22.0 Put 1.14 1.24 1.24 0.05 1 1 22.5 Put 1.30 1.36 2.20 0.87 0 10 23.0 Put 1.45 1.58 2.35 0.83 0 10 23.5 Put 1.63 1.77 1.70 0.00 8 0 24.0 Put 1.84 1.96 1.98 0.08 5 0 24.5 Put 2.06 2.17 0.00 0.00 0 0 25.0 Put 2.27 2.39 2.39 0.06 1 10 25.5 Put 2.52 2.67 0.00 0.00 0 0 26.0 Put 2.78 2.93 0.00 0.00 0 0 26.5 Put 3.05 3.20 0.00 0.00 0 0 27.0 Put 3.35 3.55 3.55 0.09 1 0 27.5 Put 3.70 3.85 0.00 0.00 0 0 28.0 Put 4.00 4.20 0.00 0.00 0 0 28.5 Put 4.35 4.55 6.15 1.70 0 1 29.0 Put 4.70 4.90 4.65 -0.16 16 0 30.0 Put 5.50 5.70 0.00 0.00 0 0 31.0 Put 6.30 6.50 0.00 0.00 0 0 32.0 Put 7.10 7.30 0.00 0.00 0 0 33.0 Put 8.00 8.20 8.02 -0.07 1 0 34.0 Put 8.85 9.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 52 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.90 11.00 8.83 -1.89 0 5 16.0 Call 9.50 9.95 7.40 -2.39 0 8 17.0 Call 8.60 9.05 6.50 -2.37 0 38 18.0 Call 7.85 8.30 5.70 -2.28 0 19 19.0 Call 6.95 7.25 5.71 -1.41 0 25 20.0 Call 6.15 6.40 5.50 -0.80 9 102 21.0 Call 5.40 5.60 5.00 -0.52 6 57 22.0 Call 4.65 4.90 4.80 0.02 1 153 23.0 Call 4.05 4.15 4.05 -0.05 5 195 24.0 Call 3.40 3.55 3.00 -0.50 12 105 25.0 Call 2.87 3.05 3.00 0.05 186 201 26.0 Call 2.42 2.55 2.54 0.05 63 177 27.0 Call 2.01 2.14 2.15 0.08 142 69 28.0 Call 1.68 1.79 1.73 0.00 42 192 29.0 Call 1.37 1.49 1.44 0.01 246 66 30.0 Call 1.13 1.21 1.15 -0.02 42 506 31.0 Call 0.92 0.99 0.94 -0.01 10 463 32.0 Call 0.75 0.82 0.77 -0.01 169 276 33.0 Call 0.61 0.67 0.65 0.01 3 176 34.0 Call 0.50 0.57 0.52 -0.01 14 425 35.0 Call 0.40 0.50 0.39 -0.06 57 186 36.0 Call 0.35 0.40 0.35 -0.03 4 238 37.0 Call 0.29 0.34 0.17 -0.14 1 305 38.0 Call 0.25 0.29 0.21 -0.06 26 673 39.0 Call 0.20 0.25 0.23 0.00 18 277 40.0 Call 0.19 0.21 0.20 0.00 282 1,466 41.0 Call 0.16 0.19 0.16 -0.01 0 1,327 42.0 Call 0.14 0.16 0.16 0.01 0 341 43.0 Call 0.12 0.15 0.12 -0.01 1 102 44.0 Call 0.11 0.13 0.12 0.00 0 142 45.0 Call 0.10 0.12 0.10 -0.01 16 5,082 46.0 Call 0.07 0.11 0.09 0.00 0 137 47.0 Call 0.06 0.10 0.08 -0.01 0 79 48.0 Call 0.07 0.09 0.06 -0.02 50 73 49.0 Call 0.07 0.08 0.05 -0.02 81 195 50.0 Call 0.04 0.08 0.06 -0.01 37 579 51.0 Call 0.05 0.07 0.05 -0.01 0 30 52.0 Call 0.05 0.07 0.04 -0.02 0 281 53.0 Call 0.02 0.07 0.06 0.00 4 49 54.0 Call 0.05 0.06 0.04 -0.01 0 184 55.0 Call 0.04 0.06 0.04 -0.01 0 873 56.0 Call 0.01 0.06 0.03 -0.02 104 836 60.0 Call 0.00 0.07 0.05 0.01 5 6,167 65.0 Call 0.03 0.05 0.04 0.02 516 970 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.20 0.26 0.22 -0.01 217 116 16.0 Put 0.27 0.32 0.65 0.35 0 10 17.0 Put 0.36 0.41 0.40 0.01 75 204 18.0 Put 0.47 0.52 0.50 0.00 7 83 19.0 Put 0.61 0.67 0.64 0.00 12 51 20.0 Put 0.79 0.85 0.83 0.01 40 288 21.0 Put 1.01 1.08 1.02 -0.03 96 64 22.0 Put 1.27 1.35 1.30 -0.01 52 844 23.0 Put 1.59 1.67 1.65 0.02 121 1,011 24.0 Put 1.99 2.08 2.03 0.00 190 912 25.0 Put 2.44 2.53 2.44 -0.05 31 352 26.0 Put 2.96 3.10 3.03 0.01 1 197 27.0 Put 3.55 3.70 3.59 -0.02 5 206 28.0 Put 4.20 4.35 5.23 0.96 0 235 29.0 Put 4.90 5.05 5.15 0.18 9 163 30.0 Put 5.65 5.85 5.95 0.24 642 704 31.0 Put 6.45 6.60 6.60 0.11 13 72 32.0 Put 7.25 7.45 8.75 1.43 4 64 33.0 Put 8.10 8.30 9.05 0.87 0 185 34.0 Put 9.00 9.20 12.21 3.14 0 99 35.0 Put 9.90 10.10 11.85 1.86 0 77 36.0 Put 10.80 11.05 12.65 1.74 0 54 37.0 Put 11.75 12.00 14.25 2.40 0 156 38.0 Put 12.65 13.05 15.15 2.34 0 135 39.0 Put 13.60 14.05 12.45 -1.31 0 48 40.0 Put 14.30 14.95 14.67 -0.07 3 222 41.0 Put 15.25 15.95 17.95 2.24 0 37 42.0 Put 16.55 17.05 18.84 2.15 0 12 43.0 Put 17.45 17.85 19.60 1.93 0 24 44.0 Put 18.15 18.90 15.41 -3.25 0 43 45.0 Put 19.50 19.90 16.11 -3.54 0 14 46.0 Put 20.40 20.85 22.15 1.52 0 40 47.0 Put 21.40 21.85 20.40 -1.22 0 38 48.0 Put 22.45 22.85 22.35 -0.27 0 2 49.0 Put 23.45 23.90 16.60 -7.01 0 30 50.0 Put 24.45 24.85 18.70 -5.90 0 14 51.0 Put 25.35 25.85 18.50 -7.10 0 14 52.0 Put 26.15 26.95 19.35 -7.25 0 10 53.0 Put 27.25 27.85 20.25 -7.34 0 5 54.0 Put 28.40 28.90 21.10 -7.49 0 27 55.0 Put 29.35 29.85 22.00 -7.59 0 26 56.0 Put 30.35 30.85 23.10 -7.48 0 247 60.0 Put 34.30 34.85 30.90 -3.67 0 6,050 65.0 Put 39.30 40.15 30.50 -9.06 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 66 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.45 14.70 0.00 0.00 0 0 12.0 Call 13.40 13.70 0.00 0.00 0 0 13.0 Call 12.40 12.85 0.00 0.00 0 0 14.0 Call 11.55 11.80 9.70 0.00 0 3 15.0 Call 10.55 10.95 9.80 0.00 0 42 16.0 Call 9.65 10.05 8.60 0.00 0 61 17.0 Call 8.70 9.25 8.05 0.00 0 42 18.0 Call 7.95 8.20 7.20 0.00 0 180 19.0 Call 7.20 7.35 7.20 0.00 0 78 20.0 Call 6.40 6.55 6.30 0.00 0 92 21.0 Call 5.65 5.85 5.55 0.00 0 61 22.0 Call 4.95 5.15 4.58 0.00 0 423 23.0 Call 4.35 4.50 4.35 0.00 0 205 24.0 Call 3.75 3.90 3.75 0.00 0 403 25.0 Call 3.20 3.30 3.20 0.00 0 645 26.0 Call 2.77 2.93 2.80 0.00 0 258 27.0 Call 2.36 2.44 2.40 0.00 0 390 28.0 Call 1.99 2.13 2.01 0.00 0 1,959 29.0 Call 1.69 1.81 1.75 0.00 0 186 30.0 Call 1.42 1.52 1.46 0.00 0 292 31.0 Call 1.20 1.27 1.20 0.00 0 319 32.0 Call 1.00 1.10 1.03 0.00 0 166 33.0 Call 0.85 0.93 0.85 0.00 0 64 34.0 Call 0.71 0.80 0.71 0.00 0 177 35.0 Call 0.60 0.69 0.63 0.00 0 491 36.0 Call 0.51 0.55 0.55 0.00 0 81 37.0 Call 0.44 0.50 0.47 0.00 0 151 38.0 Call 0.36 0.44 0.37 0.00 0 235 39.0 Call 0.31 0.38 0.33 0.00 0 161 40.0 Call 0.26 0.33 0.32 0.00 0 163 41.0 Call 0.23 0.29 0.27 0.00 0 226 42.0 Call 0.19 0.26 0.18 0.00 0 21 43.0 Call 0.17 0.22 0.11 0.00 0 112 44.0 Call 0.15 0.20 0.18 0.00 0 206 45.0 Call 0.13 0.20 0.15 0.00 0 206 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.09 0.15 0.13 0.01 0 50 12.0 Put 0.12 0.19 0.22 0.06 0 40 13.0 Put 0.16 0.23 0.20 0.00 0 364 14.0 Put 0.22 0.26 0.25 0.01 4 288 15.0 Put 0.29 0.32 0.32 0.01 23 1,020 16.0 Put 0.37 0.42 0.42 0.03 9 105 17.0 Put 0.49 0.56 0.50 -0.03 316 1,592 18.0 Put 0.63 0.69 0.65 -0.01 58 307 19.0 Put 0.80 0.86 0.84 0.01 163 460 20.0 Put 1.02 1.08 1.07 0.02 360 2,390 21.0 Put 1.25 1.34 1.33 0.04 248 254 22.0 Put 1.58 1.64 1.62 0.01 2,359 4,860 23.0 Put 1.92 2.03 2.00 0.03 1,136 1,198 24.0 Put 2.34 2.43 2.42 0.04 925 697 25.0 Put 2.85 2.89 2.88 0.01 145 835 26.0 Put 3.30 3.45 3.35 -0.07 69 553 27.0 Put 3.90 4.05 3.98 0.00 15 316 28.0 Put 4.55 4.70 4.60 -0.04 13 217 29.0 Put 5.20 5.35 5.60 0.27 3 262 30.0 Put 5.95 6.10 6.00 -0.05 34 493 31.0 Put 6.70 6.90 6.82 0.01 40 10 32.0 Put 7.50 7.70 7.62 -0.01 147 19 33.0 Put 8.35 8.55 8.50 0.03 105 53 34.0 Put 9.20 9.40 10.75 1.42 1 60 35.0 Put 10.05 10.30 12.58 2.36 0 46 36.0 Put 11.00 11.25 11.90 0.79 1 14 37.0 Put 11.95 12.15 13.55 1.51 1 45 38.0 Put 12.90 13.10 15.70 2.72 0 34 39.0 Put 13.80 14.00 15.25 1.33 0 8 40.0 Put 14.75 15.05 16.85 1.98 0 46 41.0 Put 15.75 16.00 15.89 0.05 1 26 42.0 Put 16.55 17.00 19.45 2.65 0 93 43.0 Put 17.55 18.10 21.90 4.13 0 10 44.0 Put 18.50 18.95 21.75 3.00 0 3 45.0 Put 19.60 19.85 18.50 -1.24 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 102 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.90 14.95 0.00 0.00 0 0 12.0 Call 12.95 14.00 0.00 0.00 0 0 13.0 Call 12.05 13.05 0.00 0.00 0 0 14.0 Call 11.15 12.20 0.00 0.00 0 0 15.0 Call 10.25 11.30 11.65 0.70 0 2 16.0 Call 9.40 10.40 0.00 0.00 0 0 17.0 Call 8.60 9.50 6.30 -2.96 0 4 18.0 Call 7.80 8.75 7.35 -1.11 0 6 19.0 Call 7.05 7.95 6.55 -1.13 0 2 20.0 Call 6.80 7.20 6.95 0.00 7 43 21.0 Call 6.10 6.50 6.45 0.17 98 20 22.0 Call 5.50 5.85 5.60 -0.04 2 88 23.0 Call 4.95 5.25 4.95 -0.10 3 82 24.0 Call 4.40 4.70 3.05 -1.46 0 69 25.0 Call 3.90 4.10 4.00 -0.04 63 164 26.0 Call 3.45 3.75 3.60 0.00 26 184 27.0 Call 3.05 3.30 3.15 -0.03 50 338 28.0 Call 2.74 2.86 2.74 -0.06 8 194 29.0 Call 2.42 2.58 2.48 -0.02 83 228 30.0 Call 2.14 2.28 2.26 0.05 191 388 31.0 Call 1.88 2.00 1.90 -0.04 7 239 32.0 Call 1.65 1.77 1.69 -0.02 118 202 33.0 Call 1.42 1.57 1.59 0.09 84 89 34.0 Call 1.29 1.41 1.31 -0.03 104 86 35.0 Call 1.13 1.24 1.17 -0.02 29 145 36.0 Call 0.99 1.11 0.81 -0.24 3 45 37.0 Call 0.85 0.99 0.93 0.01 4 87 38.0 Call 0.77 0.89 0.49 -0.34 0 73 39.0 Call 0.69 0.79 1.50 0.76 0 1 40.0 Call 0.60 0.71 0.65 0.00 8 318 41.0 Call 0.54 0.64 0.58 -0.01 1 84 42.0 Call 0.48 0.58 0.47 -0.06 0 130 43.0 Call 0.43 0.53 0.67 0.19 0 157 44.0 Call 0.38 0.48 0.57 0.14 0 202 45.0 Call 0.36 0.44 0.39 -0.01 22 407 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.17 0.25 0.30 0.09 0 301 12.0 Put 0.22 0.35 0.34 0.06 0 240 13.0 Put 0.31 0.38 0.48 0.13 0 505 14.0 Put 0.38 0.46 0.42 0.00 15 215 15.0 Put 0.50 0.58 0.53 -0.01 51 1,065 16.0 Put 0.63 0.74 0.69 0.00 37 436 17.0 Put 0.83 0.91 0.84 -0.03 5 195 18.0 Put 1.03 1.12 1.21 0.14 0 139 19.0 Put 1.24 1.36 1.27 -0.03 34 241 20.0 Put 1.51 1.64 1.59 0.01 109 85 21.0 Put 1.84 1.97 1.92 0.01 183 355 22.0 Put 2.22 2.32 2.28 0.01 56 67 23.0 Put 2.61 2.75 2.69 0.01 62 158 24.0 Put 3.05 3.25 3.15 0.00 8 29 25.0 Put 3.60 3.75 3.75 0.08 6 176 26.0 Put 4.10 4.30 4.20 -0.04 24 36 27.0 Put 4.65 4.95 4.85 0.04 11 26 28.0 Put 5.25 5.60 5.50 0.06 9 54 29.0 Put 6.00 6.20 6.08 -0.06 57 243 30.0 Put 6.65 7.00 6.78 -0.07 37 20 31.0 Put 7.35 7.70 9.87 2.29 0 93 32.0 Put 8.15 8.45 8.30 -0.05 10 123 33.0 Put 8.95 9.30 10.21 1.07 0 40 34.0 Put 9.80 10.25 10.10 0.11 84 27 35.0 Put 10.60 11.15 10.81 -0.02 77 72 36.0 Put 11.40 11.95 13.90 2.21 0 28 37.0 Put 12.30 12.75 14.43 1.87 0 15 38.0 Put 13.20 14.05 14.99 1.52 0 4 39.0 Put 14.10 15.00 14.20 -0.18 0 18 40.0 Put 15.00 15.70 15.23 -0.06 11 13 41.0 Put 15.95 16.85 15.67 -0.56 0 8 42.0 Put 16.85 17.80 16.51 -0.66 0 3 43.0 Put 17.80 18.75 0.00 0.00 0 0 44.0 Put 18.75 19.70 0.00 0.00 0 0 45.0 Put 19.70 20.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 130 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.90 15.05 0.00 0.00 0 0 12.0 Call 13.00 14.10 0.00 0.00 0 0 13.0 Call 12.10 13.15 9.40 -3.47 0 5 14.0 Call 11.25 12.30 9.36 -2.62 0 97 15.0 Call 10.40 11.45 9.88 -1.23 0 10 16.0 Call 9.55 10.50 8.00 -2.28 0 30 17.0 Call 8.75 9.70 0.00 0.00 0 0 18.0 Call 8.00 9.00 7.10 -1.62 0 4 19.0 Call 7.70 8.25 6.45 -1.54 0 17 20.0 Call 7.15 7.40 7.20 -0.10 11 248 21.0 Call 6.45 6.85 5.45 -1.20 3 61 22.0 Call 5.85 6.25 4.30 -1.75 0 41 23.0 Call 5.25 5.70 5.42 -0.07 5 59 24.0 Call 4.80 5.05 5.00 0.01 38 263 25.0 Call 4.35 4.65 4.56 0.07 126 526 26.0 Call 3.95 4.15 4.05 0.00 57 369 27.0 Call 3.50 3.80 3.60 -0.05 3 118 28.0 Call 3.10 3.45 3.17 -0.11 3 100 29.0 Call 2.85 3.10 1.96 -1.00 0 92 30.0 Call 2.60 2.69 2.66 0.01 118 1,069 31.0 Call 2.34 2.46 2.37 -0.03 73 69 32.0 Call 2.09 2.21 2.20 0.05 10 226 33.0 Call 1.87 2.02 1.22 -0.73 0 303 34.0 Call 1.67 1.81 1.73 -0.01 77 350 35.0 Call 1.52 1.65 1.65 0.07 52 890 36.0 Call 1.34 1.49 1.38 -0.04 12 88 37.0 Call 1.23 1.35 0.96 -0.33 1 192 38.0 Call 1.05 1.23 1.18 0.03 9 264 39.0 Call 0.98 1.13 0.79 -0.25 0 164 40.0 Call 0.85 0.98 0.96 0.04 15 699 41.0 Call 0.77 0.94 0.89 0.03 1 91 42.0 Call 0.72 0.87 0.50 -0.29 0 931 43.0 Call 0.67 0.80 0.68 -0.05 0 145 44.0 Call 0.59 0.74 0.63 -0.04 0 240 45.0 Call 0.55 0.68 0.59 -0.02 2 277 46.0 Call 0.49 0.62 1.39 0.83 0 39 47.0 Call 0.45 0.57 0.65 0.14 0 21 48.0 Call 0.41 0.54 0.54 0.07 0 355 49.0 Call 0.37 0.49 0.44 0.01 1 44 50.0 Call 0.35 0.44 0.41 0.01 8 1,719 51.0 Call 0.31 0.42 1.96 1.59 0 12 52.0 Call 0.28 0.39 0.25 -0.09 0 290 53.0 Call 0.27 0.37 0.31 0.00 200 619 54.0 Call 0.20 0.35 0.66 0.37 0 124 55.0 Call 0.21 0.32 0.22 -0.05 117 381 56.0 Call 0.20 0.29 0.27 0.02 101 219 57.0 Call 0.16 0.29 0.21 -0.03 64 92 58.0 Call 0.15 0.30 0.22 -0.01 0 40 59.0 Call 0.16 0.30 0.64 0.42 0 48 60.0 Call 0.20 0.25 0.14 -0.07 0 622 61.0 Call 0.14 0.28 0.42 0.22 0 109 62.0 Call 0.14 0.21 0.48 0.29 0 110 63.0 Call 0.14 0.20 0.48 0.30 0 254 64.0 Call 0.12 0.19 0.18 0.02 0 72 65.0 Call 0.15 0.18 0.16 0.01 103 2,918 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.25 0.35 0.32 0.02 0 184 12.0 Put 0.33 0.45 0.49 0.10 0 222 13.0 Put 0.43 0.51 0.60 0.13 0 233 14.0 Put 0.54 0.64 0.62 0.03 229 593 15.0 Put 0.68 0.78 0.70 -0.03 23 874 16.0 Put 0.86 0.96 1.20 0.29 0 201 17.0 Put 1.05 1.17 1.43 0.32 0 374 18.0 Put 1.29 1.43 1.34 -0.02 2 275 19.0 Put 1.57 1.70 1.65 0.01 2 508 20.0 Put 1.89 2.01 1.94 -0.01 127 1,309 21.0 Put 2.24 2.37 2.30 0.00 102 665 22.0 Put 2.64 2.77 2.70 0.00 58 267 23.0 Put 3.05 3.25 3.15 0.00 41 894 24.0 Put 3.55 3.75 3.65 0.00 52 449 25.0 Put 4.05 4.25 4.20 0.05 38 724 26.0 Put 4.60 4.85 4.90 0.19 33 392 27.0 Put 5.15 5.50 5.55 0.24 1 567 28.0 Put 5.80 6.10 5.86 -0.09 20 155 29.0 Put 6.45 6.80 6.97 0.34 19 417 30.0 Put 7.15 7.50 7.72 0.41 15 876 31.0 Put 7.90 8.20 8.00 -0.06 4 138 32.0 Put 8.65 8.95 9.20 0.38 42 117 33.0 Put 9.40 9.80 9.60 -0.01 5 204 34.0 Put 10.20 10.60 10.33 -0.08 9 134 35.0 Put 11.00 11.50 13.12 1.88 0 359 36.0 Put 11.85 12.40 12.03 -0.05 8 183 37.0 Put 12.70 13.25 14.48 1.53 0 374 38.0 Put 13.50 14.15 15.54 1.73 0 148 39.0 Put 14.45 15.05 14.72 0.02 7 53 40.0 Put 15.35 15.95 19.75 4.17 0 430 41.0 Put 16.25 17.20 16.15 -0.36 0 75 42.0 Put 17.15 18.15 17.24 -0.21 0 31 43.0 Put 18.05 19.05 17.25 -1.14 0 37 44.0 Put 19.00 20.00 18.85 -0.47 0 205 45.0 Put 19.80 20.95 19.17 -1.10 0 81 46.0 Put 20.85 21.90 22.40 1.19 0 7 47.0 Put 21.80 22.90 21.40 -0.76 0 12 48.0 Put 22.75 23.85 22.20 -0.92 0 1 49.0 Put 23.75 24.80 0.00 0.00 0 0 50.0 Put 24.70 25.80 23.10 -1.94 0 601 51.0 Put 25.65 26.75 25.05 -0.96 0 110 52.0 Put 26.60 27.75 24.10 -2.88 0 50 53.0 Put 27.60 28.70 20.70 -7.25 0 1 54.0 Put 28.60 29.70 0.00 0.00 0 0 55.0 Put 29.50 30.65 25.95 -3.95 0 1 56.0 Put 30.45 31.65 0.00 0.00 0 0 57.0 Put 31.50 32.65 0.00 0.00 0 0 58.0 Put 32.45 33.60 30.45 -2.42 0 3 59.0 Put 33.50 34.60 33.00 -0.85 0 10 60.0 Put 34.40 35.60 31.37 -3.47 0 41 61.0 Put 35.40 36.55 0.00 0.00 0 0 62.0 Put 36.40 37.55 35.89 -0.93 0 5 63.0 Put 37.40 38.55 32.15 -5.65 0 9 64.0 Put 38.40 39.55 0.00 0.00 0 0 65.0 Put 39.35 40.50 38.63 -1.15 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 143 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.25 11.60 0.00 0.00 0 0 16.0 Call 8.55 10.60 0.00 0.00 0 0 17.0 Call 7.80 9.80 0.00 0.00 0 0 18.0 Call 7.60 9.05 7.70 -1.07 0 80 19.0 Call 7.95 8.10 7.45 -0.60 1 14 20.0 Call 7.20 7.65 7.40 0.02 1 67 21.0 Call 6.65 6.95 5.05 -1.69 0 147 22.0 Call 5.90 6.45 4.64 -1.51 0 116 23.0 Call 5.45 5.85 5.70 0.08 23 51 24.0 Call 4.90 5.35 5.05 -0.07 12 13 25.0 Call 4.40 4.85 4.70 0.06 82 148 26.0 Call 3.90 4.45 4.00 -0.17 5 394 27.0 Call 3.55 3.95 3.65 -0.10 1 158 28.0 Call 3.20 3.65 3.45 0.02 2 69 29.0 Call 3.00 3.25 3.25 0.13 1 35 30.0 Call 2.65 2.94 2.82 0.02 34 380 31.0 Call 2.44 2.67 2.47 -0.09 1 26 32.0 Call 2.25 2.41 2.10 -0.23 60 135 33.0 Call 2.02 2.23 1.44 -0.68 0 133 34.0 Call 1.82 1.99 1.95 0.04 1 147 35.0 Call 1.64 1.81 1.72 0.00 15 268 36.0 Call 1.49 1.65 1.58 0.01 1 55 37.0 Call 1.34 1.50 1.12 -0.30 1 64 38.0 Call 1.20 1.38 0.80 -0.49 0 68 39.0 Call 1.09 1.26 0.78 -0.40 0 51 40.0 Call 0.98 1.17 1.17 0.09 6 392 41.0 Call 0.89 1.07 0.96 -0.02 2 131 42.0 Call 0.80 0.96 0.81 -0.07 0 34 43.0 Call 0.72 0.88 0.82 0.01 0 167 44.0 Call 0.66 0.85 1.11 0.36 0 71 45.0 Call 0.65 0.79 0.66 -0.04 2 316 46.0 Call 0.54 0.72 0.62 -0.03 1 52 47.0 Call 0.51 0.67 1.03 0.44 0 54 48.0 Call 0.44 0.62 0.60 0.06 0 465 49.0 Call 0.40 0.58 1.34 0.84 0 12 50.0 Call 0.43 0.51 0.34 -0.12 0 354 51.0 Call 0.35 0.50 0.30 -0.13 0 4 52.0 Call 0.32 0.46 0.56 0.17 0 68 53.0 Call 0.28 0.43 0.54 0.18 0 43 54.0 Call 0.28 0.41 1.03 0.69 0 14 55.0 Call 0.25 0.37 0.22 -0.10 0 281 56.0 Call 0.27 0.36 0.31 0.00 1 80 60.0 Call 0.20 0.53 0.23 -0.03 0 339 65.0 Call 0.17 0.21 0.19 0.00 17 2,816 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.72 0.90 0.83 0.02 1 36 16.0 Put 0.92 1.06 1.00 0.01 5 27 17.0 Put 1.14 1.30 1.30 0.08 14 5 18.0 Put 1.39 1.56 1.48 0.00 48 11 19.0 Put 1.69 1.84 1.92 0.16 76 0 20.0 Put 2.02 2.18 2.28 0.18 80 35 21.0 Put 2.39 2.53 2.61 0.15 43 0 22.0 Put 2.79 2.96 3.65 0.77 0 194 23.0 Put 3.25 3.45 3.52 0.17 9 30 24.0 Put 3.75 3.95 4.10 0.25 15 23 25.0 Put 4.25 4.50 5.00 0.63 0 33 26.0 Put 4.75 5.05 4.90 -0.01 2 283 27.0 Put 5.35 5.70 7.30 1.81 0 16 28.0 Put 6.00 6.30 6.00 -0.17 2 69 29.0 Put 6.65 7.00 8.35 1.49 0 214 30.0 Put 7.35 7.70 11.05 3.51 0 47 31.0 Put 8.05 8.40 9.39 1.09 0 49 32.0 Put 8.80 9.15 11.65 2.58 0 140 33.0 Put 9.55 10.10 10.05 0.19 1 90 34.0 Put 10.35 10.90 11.35 0.70 0 95 35.0 Put 11.15 11.75 14.00 2.53 0 34 36.0 Put 12.00 12.70 10.64 -1.67 0 15 37.0 Put 12.85 13.40 12.35 -0.81 0 310 38.0 Put 13.70 14.35 16.10 2.07 0 27 39.0 Put 14.60 15.25 14.94 0.03 6 31 40.0 Put 15.45 16.90 18.40 2.59 0 28 41.0 Put 16.35 18.25 15.95 -0.76 0 20 42.0 Put 17.25 19.50 0.00 0.00 0 0 43.0 Put 18.20 20.45 21.04 2.50 0 22 44.0 Put 19.10 21.35 17.75 -1.74 0 3 45.0 Put 20.05 22.25 20.20 -0.23 0 6 46.0 Put 21.00 23.25 0.00 0.00 0 0 47.0 Put 21.95 24.20 0.00 0.00 0 0 48.0 Put 22.90 25.15 20.85 -2.41 0 1 49.0 Put 23.85 26.10 0.00 0.00 0 0 50.0 Put 24.80 27.05 18.55 -6.64 0 2 51.0 Put 25.75 28.00 0.00 0.00 0 0 52.0 Put 26.65 28.95 0.00 0.00 0 0 53.0 Put 27.60 29.95 0.00 0.00 0 0 54.0 Put 28.45 30.90 0.00 0.00 0 0 55.0 Put 29.55 31.90 26.90 -3.14 0 2 56.0 Put 30.60 32.85 27.80 -3.22 0 622 60.0 Put 34.35 36.80 29.20 -5.76 0 18 65.0 Put 39.25 41.70 32.20 -7.69 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 221 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.85 15.15 0.00 0.00 0 0 12.0 Call 12.00 14.25 12.00 -1.92 0 7 13.0 Call 11.15 13.40 11.15 -1.93 0 9 14.0 Call 10.40 12.50 10.44 -1.84 0 56 15.0 Call 9.65 11.75 9.50 -2.00 0 45 16.0 Call 9.00 11.05 8.80 -1.97 0 118 17.0 Call 8.25 10.40 8.95 -1.10 0 27 18.0 Call 9.00 9.55 9.40 0.00 1 17 19.0 Call 8.40 9.00 7.96 -0.80 0 2 20.0 Call 7.70 8.35 8.07 -0.11 2 28 21.0 Call 7.25 7.80 5.80 -1.81 0 13 22.0 Call 6.80 7.30 6.50 -0.59 1 3 23.0 Call 6.30 6.75 4.75 -1.81 0 125 24.0 Call 5.95 6.30 4.50 -1.62 0 60 25.0 Call 5.50 5.85 5.60 -0.08 5 8 26.0 Call 5.10 5.45 3.90 -1.37 0 6 27.0 Call 4.65 5.05 4.30 -0.58 1 6 28.0 Call 4.40 4.70 4.40 -0.12 12 3 29.0 Call 4.00 4.30 3.42 -0.75 5 26 30.0 Call 3.70 4.00 3.70 -0.15 39 160 31.0 Call 3.45 3.75 2.84 -0.75 1 43 32.0 Call 3.20 3.45 3.35 0.02 1 20 33.0 Call 3.00 3.25 3.10 -0.02 6 45 34.0 Call 2.80 2.99 0.00 0.00 0 0 35.0 Call 2.58 2.79 2.63 -0.06 1 3 36.0 Call 2.43 2.60 1.74 -0.77 0 2 37.0 Call 2.19 2.44 2.30 -0.03 7 4 38.0 Call 2.10 2.26 2.10 -0.08 1 36 39.0 Call 1.94 2.11 2.06 0.03 1 0 40.0 Call 1.79 2.01 2.00 0.10 15 29 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.43 0.61 0.58 0.06 0 7 12.0 Put 0.56 0.67 0.69 0.08 4 1 13.0 Put 0.74 0.84 0.00 0.00 0 0 14.0 Put 0.95 1.05 1.02 0.02 15 19 15.0 Put 1.17 1.29 1.35 0.12 12 33 16.0 Put 1.44 1.59 1.50 -0.01 1 5 17.0 Put 1.72 1.88 2.30 0.50 0 1 18.0 Put 2.08 2.23 2.13 -0.03 1 3 19.0 Put 2.45 2.59 2.90 0.38 0 4 20.0 Put 2.85 3.05 2.97 0.02 86 59 21.0 Put 3.25 3.50 4.55 1.17 0 18 22.0 Put 3.75 4.00 4.57 0.71 0 39 23.0 Put 4.20 4.45 5.45 1.11 0 3 24.0 Put 4.80 5.00 4.99 0.09 1 16 25.0 Put 5.30 5.60 5.96 0.51 8 334 26.0 Put 5.95 6.15 6.00 -0.05 32 0 27.0 Put 6.50 6.85 7.60 0.95 0 96 28.0 Put 7.15 7.40 7.23 -0.07 2 96 29.0 Put 7.80 8.15 8.65 0.71 8 41 30.0 Put 8.50 8.85 9.70 1.08 0 446 31.0 Put 9.20 9.60 12.50 3.14 0 203 32.0 Put 9.95 10.35 11.30 1.20 0 36 33.0 Put 10.65 11.10 12.10 1.22 0 41 34.0 Put 11.50 11.85 15.10 3.44 0 33 35.0 Put 12.20 12.65 14.25 1.80 0 95 36.0 Put 13.00 13.45 14.60 1.33 0 24 37.0 Put 13.90 14.75 15.10 1.02 0 42 38.0 Put 14.70 15.25 16.76 1.83 0 7 39.0 Put 15.50 16.10 17.55 1.77 0 19 40.0 Put 16.45 18.25 18.45 1.80 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 235 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.65 12.05 10.30 -1.30 0 71 16.0 Call 8.95 11.15 9.40 -1.44 0 7 17.0 Call 9.50 10.45 8.30 -1.85 0 32 18.0 Call 9.15 9.80 8.45 -1.05 0 3 19.0 Call 8.60 9.05 7.80 -1.05 0 22 20.0 Call 7.95 8.50 6.95 -1.33 0 68 21.0 Call 7.50 7.85 6.45 -1.26 0 75 22.0 Call 6.95 7.40 5.95 -1.23 0 228 23.0 Call 6.45 6.90 5.45 -1.25 0 54 24.0 Call 6.05 6.35 6.19 -0.06 1 80 25.0 Call 5.55 6.00 5.65 -0.16 1 176 26.0 Call 5.20 5.60 4.35 -1.05 0 52 27.0 Call 4.80 5.25 4.15 -0.83 0 72 28.0 Call 4.15 4.90 4.75 0.18 0 12 29.0 Call 3.90 4.55 5.90 1.65 0 49 30.0 Call 3.80 4.30 4.00 0.00 1 123 31.0 Call 3.55 3.95 3.84 0.08 1 25 32.0 Call 3.30 3.70 2.90 -0.62 0 41 33.0 Call 3.10 3.50 2.72 -0.55 0 209 34.0 Call 2.88 3.15 2.73 -0.30 0 88 35.0 Call 2.70 2.98 2.88 0.04 1 71 36.0 Call 2.53 2.78 2.09 -0.55 1 17 37.0 Call 2.28 2.59 2.25 -0.20 0 39 38.0 Call 2.18 2.43 2.08 -0.23 0 81 39.0 Call 2.05 2.30 1.76 -0.40 0 38 40.0 Call 1.89 2.13 2.14 0.12 0 86 41.0 Call 1.75 1.99 1.92 0.05 5 561 42.0 Call 1.63 1.86 3.12 1.37 0 48 43.0 Call 1.52 1.77 1.32 -0.32 3 164 44.0 Call 1.42 1.65 1.54 0.00 0 371 45.0 Call 1.35 1.58 1.45 0.00 5 135 46.0 Call 1.24 1.48 1.23 -0.13 0 5 47.0 Call 1.16 1.37 1.15 -0.12 0 31 48.0 Call 1.09 1.32 2.13 0.93 0 5 49.0 Call 1.02 1.25 7.80 6.67 0 4 50.0 Call 0.95 1.18 0.85 -0.22 0 136 51.0 Call 0.89 1.12 1.71 0.70 0 62 52.0 Call 0.84 1.06 0.52 -0.43 0 70 53.0 Call 0.81 1.02 1.02 0.12 0 23 54.0 Call 0.73 0.95 0.00 0.00 0 0 55.0 Call 0.69 0.91 0.86 0.06 0 27 56.0 Call 0.65 0.86 0.52 -0.23 0 160 60.0 Call 0.43 0.72 0.79 0.22 0 41 65.0 Call 0.42 0.57 0.53 0.04 4 2,734 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.24 1.48 1.87 0.51 0 1 16.0 Put 1.51 1.71 2.51 0.90 0 52 17.0 Put 1.81 2.04 0.00 0.00 0 0 18.0 Put 2.18 2.38 0.00 0.00 0 0 19.0 Put 2.52 2.76 3.21 0.57 0 9 20.0 Put 2.94 3.20 3.11 0.04 1 10 21.0 Put 3.35 3.65 4.30 0.80 0 12 22.0 Put 3.85 4.10 4.14 0.17 2 100 23.0 Put 4.35 4.65 6.27 1.77 0 28 24.0 Put 4.90 5.20 5.85 0.80 0 45 25.0 Put 5.45 5.75 5.60 -0.01 2 188 26.0 Put 6.00 6.35 8.65 2.45 0 12 27.0 Put 6.65 7.05 9.15 2.37 0 4 28.0 Put 7.30 7.70 7.05 -0.32 0 178 29.0 Put 7.95 8.35 9.44 1.39 0 12 30.0 Put 8.65 9.15 9.09 0.29 2 170 31.0 Put 9.35 9.80 8.55 -1.00 0 31 32.0 Put 10.10 10.55 10.27 -0.04 0 233 33.0 Put 10.85 11.35 14.00 2.94 0 113 34.0 Put 11.60 12.10 11.81 -0.01 0 20 35.0 Put 12.40 12.95 14.09 1.47 0 68 36.0 Put 13.20 14.15 11.94 -1.49 0 10 37.0 Put 14.00 14.60 14.29 0.06 16 17 38.0 Put 14.85 15.45 15.17 0.09 11 23 39.0 Put 15.70 16.30 17.72 1.78 0 15 40.0 Put 16.50 17.20 21.35 4.56 0 111 41.0 Put 17.40 18.00 20.30 2.66 0 4 42.0 Put 18.25 18.85 19.70 1.19 0 229 43.0 Put 19.15 19.75 20.55 1.14 0 27 44.0 Put 20.00 20.65 19.65 -0.65 0 1 45.0 Put 20.90 21.65 22.70 1.49 0 37 46.0 Put 21.80 22.45 21.40 -0.71 0 23 47.0 Put 22.70 23.45 22.25 -0.77 0 7 48.0 Put 23.60 25.25 23.05 -0.90 0 1 49.0 Put 24.35 26.85 0.00 0.00 0 0 50.0 Put 25.50 27.70 25.10 -0.71 0 1,169 51.0 Put 26.45 28.65 0.00 0.00 0 0 52.0 Put 27.35 29.60 26.60 -1.09 0 2 53.0 Put 28.30 30.60 0.00 0.00 0 0 54.0 Put 29.25 31.55 29.50 -0.08 0 7 55.0 Put 30.20 32.50 29.55 -0.97 0 28 56.0 Put 31.10 33.45 29.35 -2.13 0 1 60.0 Put 34.95 37.25 34.50 -0.78 0 609 65.0 Put 39.75 42.10 38.50 -1.69 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 326 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.80 12.30 10.95 -0.89 0 40 16.0 Call 8.95 11.70 9.55 -1.63 0 3 17.0 Call 9.95 10.90 0.00 0.00 0 0 18.0 Call 9.75 10.30 0.00 0.00 0 0 19.0 Call 9.25 9.70 0.00 0.00 0 0 20.0 Call 8.65 9.15 8.00 -0.89 0 28 21.0 Call 8.20 8.60 7.03 -1.31 0 29 22.0 Call 7.65 8.20 7.05 -0.83 0 14 23.0 Call 7.00 7.80 5.90 -1.56 0 46 24.0 Call 6.55 7.35 7.00 -0.03 3 44 25.0 Call 6.45 6.90 6.20 -0.41 17 46 26.0 Call 5.60 6.50 7.59 1.40 0 27 27.0 Call 5.65 6.10 5.86 0.09 7 29 28.0 Call 4.80 5.75 4.27 -1.08 0 71 29.0 Call 4.25 5.45 4.13 -0.80 0 14 30.0 Call 4.05 5.15 4.33 -0.27 1 136 31.0 Call 3.80 4.85 3.40 -0.93 0 5 32.0 Call 3.70 4.60 4.00 -0.16 0 7 33.0 Call 3.70 4.35 6.20 2.20 0 2 34.0 Call 3.60 4.00 0.00 0.00 0 0 35.0 Call 3.50 3.95 3.74 0.07 1 217 36.0 Call 3.30 3.70 4.90 1.40 0 2 37.0 Call 3.10 3.55 3.20 -0.14 0 8 38.0 Call 2.95 3.40 2.88 -0.30 0 112 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.56 2.08 1.88 0.06 1 60 16.0 Put 2.04 2.31 2.18 0.00 1 120 17.0 Put 2.40 2.71 3.42 0.84 0 40 18.0 Put 2.81 3.40 0.00 0.00 0 0 19.0 Put 3.15 3.80 0.00 0.00 0 0 20.0 Put 3.60 4.25 4.15 0.22 0 1 21.0 Put 4.20 4.55 6.00 1.62 0 114 22.0 Put 4.65 5.20 5.50 0.57 0 65 23.0 Put 5.20 5.75 6.35 0.85 0 42 24.0 Put 5.85 6.25 6.85 0.77 0 5 25.0 Put 6.40 6.85 7.19 0.53 0 5 26.0 Put 6.95 7.45 8.20 0.96 0 36 27.0 Put 7.60 8.10 8.93 1.11 0 73 28.0 Put 8.25 8.75 9.65 1.26 0 18 29.0 Put 8.95 9.45 10.50 1.53 0 12 30.0 Put 9.65 10.15 9.97 0.32 15 35 31.0 Put 10.35 10.85 0.00 0.00 0 0 32.0 Put 11.05 11.60 11.47 0.27 8 15 33.0 Put 11.80 12.40 0.00 0.00 0 0 34.0 Put 12.55 13.20 14.69 1.83 0 8 35.0 Put 13.30 14.00 15.10 1.40 0 125 36.0 Put 14.10 14.80 16.10 1.57 0 143 37.0 Put 14.90 15.60 16.75 1.39 0 146 38.0 Put 15.00 17.45 18.15 1.96 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 347 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.90 15.35 13.55 -1.41 0 2 12.0 Call 12.25 15.15 12.50 -1.68 0 7 13.0 Call 12.90 13.75 11.80 -1.63 0 78 14.0 Call 10.70 13.05 0.00 0.00 0 0 15.0 Call 11.80 12.40 12.05 0.04 43 69 16.0 Call 9.40 11.75 9.74 -1.63 0 81 17.0 Call 10.15 11.10 10.39 -0.43 1 51 18.0 Call 9.80 10.45 8.25 -2.02 0 145 19.0 Call 9.20 9.90 9.50 -0.22 2 69 20.0 Call 8.80 9.40 8.90 -0.28 6 540 21.0 Call 8.15 8.85 7.21 -1.48 0 130 22.0 Call 7.75 8.35 8.10 -0.10 9 267 23.0 Call 7.30 7.85 5.95 -1.75 0 175 24.0 Call 6.85 7.55 7.20 -0.04 22 146 25.0 Call 6.70 7.05 6.90 0.06 58 711 26.0 Call 6.20 6.65 5.05 -1.40 0 325 27.0 Call 5.75 6.30 6.14 0.07 6 167 28.0 Call 5.50 5.95 5.80 0.03 1 497 29.0 Call 5.05 5.70 4.50 -0.97 0 36 30.0 Call 4.85 5.40 5.15 -0.02 45 1,737 31.0 Call 4.60 5.10 4.60 -0.27 2 425 32.0 Call 4.30 4.80 3.94 -0.63 1 167 33.0 Call 4.10 4.60 4.15 -0.20 1 102 34.0 Call 3.90 4.40 4.00 -0.16 0 59 35.0 Call 3.80 4.15 3.90 -0.06 31 573 36.0 Call 3.50 4.00 3.25 -0.51 0 174 37.0 Call 3.40 3.75 3.60 0.03 2 87 38.0 Call 3.15 3.60 3.35 -0.04 3 156 39.0 Call 3.05 3.40 3.25 0.01 3 99 40.0 Call 3.00 3.25 3.05 -0.04 193 1,412 41.0 Call 2.77 3.10 3.00 0.06 20 170 42.0 Call 2.66 2.90 2.61 -0.18 1 220 43.0 Call 2.47 2.85 2.17 -0.50 0 594 44.0 Call 2.44 2.71 2.53 -0.03 64 2,390 45.0 Call 2.30 2.57 2.40 -0.05 5 3,546 46.0 Call 2.21 2.53 2.33 -0.02 0 55 47.0 Call 2.03 2.38 1.76 -0.48 4 49 48.0 Call 2.02 2.28 2.28 0.14 214 503 49.0 Call 1.96 2.18 2.07 0.02 27 68 50.0 Call 1.73 2.09 2.00 0.05 15 1,096 51.0 Call 1.72 2.00 1.98 0.11 0 114 52.0 Call 1.64 2.02 1.55 -0.24 0 7 53.0 Call 1.57 1.84 1.35 -0.37 0 22 54.0 Call 1.42 1.77 1.64 0.00 0 167 55.0 Call 1.49 1.72 1.21 -0.37 0 202 56.0 Call 1.42 1.65 4.75 3.22 0 11 57.0 Call 1.31 1.62 2.10 0.63 0 3 58.0 Call 1.27 1.53 1.35 -0.07 0 100 59.0 Call 1.27 1.49 2.03 0.66 0 10 60.0 Call 1.22 1.43 1.32 -0.01 5 1,744 61.0 Call 1.16 1.39 3.68 2.40 0 4 62.0 Call 1.13 1.34 1.80 0.56 0 8 63.0 Call 1.11 1.30 0.97 -0.23 0 243 64.0 Call 1.02 1.25 1.20 0.04 5 153 65.0 Call 1.10 1.22 1.08 -0.03 25 3,887 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.61 1.01 1.02 0.21 0 406 12.0 Put 0.96 1.17 1.52 0.46 0 2 13.0 Put 1.20 1.48 1.57 0.23 0 548 14.0 Put 1.50 1.78 1.67 0.03 3 94 15.0 Put 1.80 2.10 2.45 0.50 0 360 16.0 Put 2.18 2.45 2.40 0.08 15 1,043 17.0 Put 2.57 3.05 3.05 0.27 0 46 18.0 Put 3.00 3.50 3.90 0.66 0 49 19.0 Put 3.45 3.95 3.89 0.19 0 204 20.0 Put 3.90 4.20 4.10 -0.06 327 1,281 21.0 Put 4.65 4.75 4.66 -0.01 1 855 22.0 Put 5.00 5.25 5.14 -0.04 15 496 23.0 Put 5.45 5.90 5.77 0.08 1 58 24.0 Put 6.00 6.40 7.00 0.77 0 81 25.0 Put 6.65 7.00 6.84 0.01 45 221 26.0 Put 7.25 7.65 7.95 0.52 0 40 27.0 Put 7.90 8.35 9.10 1.04 0 186 28.0 Put 8.55 9.05 9.50 0.75 0 166 29.0 Put 9.45 9.70 12.11 2.66 0 40 30.0 Put 9.95 10.45 10.36 0.21 3 513 31.0 Put 10.65 11.20 10.99 0.15 10 97 32.0 Put 11.40 11.90 12.94 1.40 0 121 33.0 Put 12.15 12.65 13.69 1.37 0 19 34.0 Put 12.95 13.85 14.00 0.88 0 31 35.0 Put 13.70 14.25 15.50 1.58 0 184 36.0 Put 14.50 15.05 13.60 -1.11 0 31 37.0 Put 15.30 16.50 15.43 -0.09 0 18 38.0 Put 16.15 16.70 15.93 -0.40 0 841 39.0 Put 16.90 17.65 19.00 1.82 0 19 40.0 Put 17.80 18.35 18.94 0.92 0 316 41.0 Put 18.65 19.65 20.45 1.58 0 25 42.0 Put 19.50 20.10 21.26 1.55 0 100 43.0 Put 20.35 20.90 21.65 1.06 0 9 44.0 Put 21.15 21.75 22.55 1.08 0 160 45.0 Put 22.10 23.05 24.30 1.94 0 235 46.0 Put 23.00 23.55 24.35 1.10 0 14 47.0 Put 23.85 24.45 23.74 -0.40 0 3 48.0 Put 24.70 25.40 26.10 1.07 0 26 49.0 Put 25.65 26.25 25.10 -0.83 0 12 50.0 Put 26.55 27.15 28.45 1.62 0 74 51.0 Put 27.40 28.10 28.85 1.11 0 12 52.0 Put 28.35 29.00 27.80 -0.86 0 36 53.0 Put 29.30 30.00 0.00 0.00 0 0 54.0 Put 30.10 30.85 32.20 1.70 0 200 55.0 Put 31.10 31.75 0.00 0.00 0 0 56.0 Put 32.05 32.85 27.30 -5.07 0 1 57.0 Put 32.95 33.65 32.40 -0.91 0 10 58.0 Put 33.90 34.55 0.00 0.00 0 0 59.0 Put 34.75 35.60 34.20 -1.00 0 5 60.0 Put 35.70 38.05 38.05 1.90 0 1,725 61.0 Put 36.70 39.20 36.95 -0.15 0 492 62.0 Put 37.60 40.25 38.05 -0.01 0 288 63.0 Put 37.95 41.00 41.00 1.99 0 8 64.0 Put 39.45 42.10 39.90 -0.07 0 12 65.0 Put 40.45 42.40 40.97 0.05 1 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 711 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.20 16.25 15.51 -0.23 16 135 12.0 Call 14.00 15.65 13.40 -1.60 0 1 13.0 Call 13.40 15.30 14.80 0.36 1 0 14.0 Call 11.50 14.50 0.00 0.00 0 0 15.0 Call 12.85 13.80 13.23 -0.15 9 206 16.0 Call 11.70 13.35 10.85 -2.07 0 138 17.0 Call 10.10 13.40 11.10 -1.35 0 9 18.0 Call 9.55 12.70 10.00 -1.99 0 6 19.0 Call 9.00 12.15 8.73 -2.80 0 13 20.0 Call 11.00 11.55 11.25 0.17 77 1,048 21.0 Call 8.45 11.10 10.40 -0.24 30 247 22.0 Call 8.00 11.10 9.25 -0.96 0 31 23.0 Call 8.95 10.50 9.80 -0.06 1 72 24.0 Call 8.55 10.20 8.95 -0.56 2 13 25.0 Call 8.30 10.00 8.50 -0.69 7 1,287 26.0 Call 8.50 9.35 8.51 -0.38 0 70 27.0 Call 7.85 9.30 8.06 -0.53 0 83 28.0 Call 7.65 8.90 6.90 -1.39 0 155 29.0 Call 7.40 8.60 6.70 -1.32 0 321 30.0 Call 7.25 8.20 7.80 0.02 15 1,093 31.0 Call 6.75 8.15 6.25 -1.29 0 306 32.0 Call 6.45 7.90 6.85 -0.45 1 120 33.0 Call 5.05 7.75 5.42 -1.64 0 91 34.0 Call 6.75 7.10 6.00 -0.82 0 56 35.0 Call 6.10 7.00 6.55 -0.03 9 582 36.0 Call 4.60 7.10 5.15 -1.19 0 49 37.0 Call 4.40 6.85 5.45 -0.65 0 59 38.0 Call 4.05 6.60 5.09 -0.81 0 125 39.0 Call 5.10 6.25 4.86 -0.88 0 65 40.0 Call 5.25 6.10 4.80 -0.79 0 1,185 41.0 Call 4.75 6.15 4.90 -0.54 0 54 42.0 Call 5.00 5.80 5.45 0.16 1 286 43.0 Call 4.80 5.60 4.35 -0.79 0 504 44.0 Call 4.55 5.50 4.67 -0.32 0 65 45.0 Call 4.35 5.35 4.80 -0.04 107 666 46.0 Call 3.05 5.35 4.75 0.06 0 52 47.0 Call 3.00 5.45 3.69 -0.85 0 23 48.0 Call 3.00 4.95 3.65 -0.80 0 25 49.0 Call 3.00 5.05 3.38 -0.99 0 18 50.0 Call 4.20 4.50 4.40 0.11 7 380 51.0 Call 3.00 4.55 3.49 -0.72 0 41 52.0 Call 3.00 4.65 3.08 -1.05 0 21 53.0 Call 3.90 4.30 3.42 -0.63 0 25 54.0 Call 3.00 4.25 3.12 -0.85 0 18 55.0 Call 3.30 4.15 3.22 -0.68 0 172 56.0 Call 3.00 4.10 4.85 1.02 0 56 57.0 Call 3.00 4.80 8.00 4.25 0 4 58.0 Call 3.25 4.85 4.10 0.42 0 29 59.0 Call 3.00 3.85 3.45 -0.16 0 13 60.0 Call 3.50 3.75 3.40 -0.14 21 735 61.0 Call 3.15 3.70 5.59 2.12 0 9 62.0 Call 3.05 3.60 2.90 -0.50 0 117 63.0 Call 3.00 3.55 3.00 -0.33 1 395 64.0 Call 2.61 3.60 2.69 -0.57 0 49 65.0 Call 3.00 3.35 3.13 -0.05 193 4,624 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.92 2.39 2.30 0.15 60 4 12.0 Put 2.05 2.85 2.72 0.27 0 40 13.0 Put 2.55 3.30 0.00 0.00 0 0 14.0 Put 3.00 3.80 0.00 0.00 0 0 15.0 Put 3.55 4.05 3.87 -0.04 6 60 16.0 Put 4.40 4.55 4.90 0.44 0 152 17.0 Put 4.45 5.35 5.20 0.20 0 17 18.0 Put 5.00 5.90 6.80 1.26 0 12 19.0 Put 5.45 6.45 5.85 -0.24 0 2 20.0 Put 6.15 7.25 6.75 0.11 0 157 21.0 Put 6.70 7.55 8.66 1.46 0 121 22.0 Put 7.20 8.30 8.95 1.18 0 17 23.0 Put 7.85 9.05 8.50 0.08 1 35 24.0 Put 8.50 9.60 9.90 0.84 0 10 25.0 Put 9.00 10.25 10.20 0.46 0 1,554 26.0 Put 9.65 11.20 10.75 0.32 0 24 27.0 Put 10.35 11.95 11.00 -0.12 0 6 28.0 Put 11.00 12.65 11.60 -0.21 0 4 29.0 Put 11.50 13.40 13.90 1.37 0 30 30.0 Put 11.75 14.15 14.35 1.07 0 141 31.0 Put 13.10 14.90 14.95 0.92 0 3 32.0 Put 13.80 15.70 16.70 1.92 0 10 33.0 Put 14.60 16.70 15.41 -0.12 0 3 34.0 Put 14.75 17.80 16.76 0.48 0 6 35.0 Put 16.15 18.30 18.10 1.07 0 76 36.0 Put 16.90 19.10 18.46 0.68 0 41 37.0 Put 17.70 19.90 19.82 1.29 0 3 38.0 Put 18.50 20.75 21.45 2.14 0 15 39.0 Put 19.35 21.90 21.63 1.48 0 24 40.0 Put 20.15 22.40 22.08 1.09 0 1,003 41.0 Put 20.45 23.20 23.09 1.27 0 21 42.0 Put 21.30 24.00 25.05 2.39 0 240 43.0 Put 22.20 25.50 21.00 -2.49 0 19 44.0 Put 23.05 26.50 24.79 0.46 0 40 45.0 Put 24.40 27.50 25.30 0.13 0 11 46.0 Put 25.25 28.50 27.08 1.08 0 4 47.0 Put 26.05 28.65 28.10 1.26 0 12 48.0 Put 26.95 29.40 0.00 0.00 0 0 49.0 Put 27.45 30.40 0.00 0.00 0 0 50.0 Put 28.45 31.25 30.23 0.67 0 40 51.0 Put 29.25 32.15 0.00 0.00 0 0 52.0 Put 30.45 33.50 0.00 0.00 0 0 53.0 Put 31.45 34.50 0.00 0.00 0 0 54.0 Put 32.15 34.90 0.00 0.00 0 0 55.0 Put 33.05 35.80 33.65 -0.46 0 5 56.0 Put 33.80 37.00 36.10 1.08 0 6 57.0 Put 34.40 38.00 0.00 0.00 0 0 58.0 Put 35.75 39.00 36.59 -0.27 0 8 59.0 Put 36.70 39.50 0.00 0.00 0 0 60.0 Put 37.40 40.30 38.00 -0.69 0 385 61.0 Put 38.50 41.50 0.00 0.00 0 0 62.0 Put 38.90 42.50 40.25 -0.28 0 9 63.0 Put 39.30 43.50 41.10 -0.34 0 4 64.0 Put 40.30 44.00 0.00 0.00 0 0 65.0 Put 41.50 45.00 45.00 1.72 0 220 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 08, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 27.70 28.00 27.83 2.27 8.88 800X200 0.00 0.00 30,410 Tue Feb 8 2022 4:59:24 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 11 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.50 17.00 0.00 0.00 0 0 12.0 Call 15.55 15.90 11.40 -2.17 0 4 13.0 Call 14.50 15.00 0.00 0.00 0 0 14.0 Call 13.30 13.90 0.00 0.00 0 0 15.0 Call 12.40 12.90 8.28 -2.29 0 1 15.5 Call 12.00 12.40 0.00 0.00 0 0 16.0 Call 11.60 11.90 0.00 0.00 0 0 16.5 Call 10.95 11.70 0.00 0.00 0 0 17.0 Call 10.50 10.90 6.20 -2.38 0 47 17.5 Call 10.10 10.90 0.00 0.00 0 0 18.0 Call 9.55 10.35 0.00 0.00 0 0 18.5 Call 9.05 9.80 0.00 0.00 0 0 19.0 Call 8.70 9.05 4.75 -1.84 0 21 19.5 Call 8.20 8.80 4.00 -2.10 0 1 20.0 Call 7.70 8.35 7.39 1.77 1 32 20.5 Call 7.20 7.50 2.76 -2.37 0 2 21.0 Call 6.70 6.90 6.57 1.93 18 72 21.5 Call 6.20 6.55 6.16 1.99 2 39 22.0 Call 5.75 5.90 5.70 2.00 32 936 22.5 Call 5.15 5.70 4.90 1.66 1 87 23.0 Call 4.70 5.05 5.00 2.20 455 520 23.5 Call 4.20 4.45 4.24 1.86 265 553 24.0 Call 3.80 3.95 3.92 1.93 132 615 24.5 Call 3.30 3.50 3.41 1.80 608 1,309 25.0 Call 2.83 3.05 2.75 1.46 1,244 2,460 25.5 Call 2.30 2.68 2.50 1.49 575 1,115 26.0 Call 2.08 2.17 2.04 1.28 595 2,541 26.5 Call 1.69 1.76 1.64 1.06 271 636 27.0 Call 1.34 1.40 1.25 0.81 3,752 1,591 27.5 Call 1.03 1.09 0.92 0.61 1,147 404 28.0 Call 0.77 0.83 0.82 0.58 5,693 406 28.5 Call 0.57 0.64 0.61 0.44 1,209 227 29.0 Call 0.45 0.50 0.45 0.31 7,076 422 29.5 Call 0.28 0.35 0.35 0.24 559 414 30.0 Call 0.22 0.28 0.26 0.18 4,871 426 30.5 Call 0.18 0.21 0.21 0.14 108 91 31.0 Call 0.14 0.15 0.13 0.07 1,481 96 31.5 Call 0.11 0.12 0.13 0.08 430 77 32.0 Call 0.08 0.09 0.10 0.06 342 194 32.5 Call 0.06 0.08 0.10 0.07 159 74 33.0 Call 0.05 0.07 0.05 0.02 297 42 33.5 Call 0.04 0.06 0.05 0.02 75 12 34.0 Call 0.03 0.07 0.05 0.03 80 1,067 34.5 Call 0.02 0.06 0.04 0.02 136 41 35.0 Call 0.02 0.03 0.02 0.00 34 596 35.5 Call 0.02 0.05 0.02 0.00 12 9 36.0 Call 0.01 0.03 0.02 0.00 3 30 37.0 Call 0.01 0.03 0.01 -0.01 14 80 38.0 Call 0.01 0.03 0.03 0.01 1 9 39.0 Call 0.00 0.03 0.06 0.04 0 20 40.0 Call 0.00 0.06 0.01 -0.01 5 39 41.0 Call 0.00 0.06 0.03 0.01 0 6 42.0 Call 0.00 0.05 0.04 0.03 0 21 43.0 Call 0.00 0.05 0.10 0.09 0 32 45.0 Call 0.00 0.05 0.04 0.03 0 96 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.01 0.02 0.01 0 73 12.0 Put 0.00 0.01 0.01 0.00 0 358 13.0 Put 0.00 0.03 0.01 -0.01 0 50 14.0 Put 0.00 0.03 0.02 0.00 0 15 15.0 Put 0.00 0.01 0.03 0.01 0 132 15.5 Put 0.00 0.03 0.02 0.00 0 34 16.0 Put 0.00 0.03 0.02 0.00 0 25 16.5 Put 0.00 0.03 0.03 0.01 0 82 17.0 Put 0.00 0.03 0.05 0.03 0 87 17.5 Put 0.00 0.04 0.06 0.04 0 63 18.0 Put 0.00 0.02 0.01 -0.02 87 291 18.5 Put 0.01 0.03 0.01 -0.02 12 273 19.0 Put 0.01 0.03 0.01 -0.03 3 419 19.5 Put 0.00 0.03 0.02 -0.03 13 79 20.0 Put 0.02 0.03 0.02 -0.05 81 7,729 20.5 Put 0.02 0.03 0.02 -0.06 64 561 21.0 Put 0.02 0.03 0.02 -0.08 326 880 21.5 Put 0.02 0.03 0.05 -0.07 169 633 22.0 Put 0.03 0.04 0.03 -0.12 4,167 4,386 22.5 Put 0.04 0.05 0.05 -0.14 748 2,826 23.0 Put 0.04 0.06 0.06 -0.19 1,056 2,560 23.5 Put 0.07 0.08 0.07 -0.26 584 1,143 24.0 Put 0.09 0.10 0.09 -0.35 1,404 2,294 24.5 Put 0.12 0.13 0.13 -0.44 748 664 25.0 Put 0.16 0.17 0.18 -0.56 1,678 378 25.5 Put 0.21 0.24 0.24 -0.72 660 554 26.0 Put 0.30 0.31 0.30 -0.92 1,014 786 26.5 Put 0.41 0.43 0.41 -1.13 909 132 27.0 Put 0.53 0.57 0.57 -1.32 3,925 86 27.5 Put 0.72 0.77 0.75 -1.52 2,483 76 28.0 Put 0.97 1.02 1.04 -1.66 466 101 28.5 Put 1.26 1.33 1.25 -1.88 45 10 29.0 Put 1.60 1.68 1.65 -1.95 1,309 91 29.5 Put 2.00 2.04 2.11 -1.96 49 19 30.0 Put 2.40 2.68 2.60 -1.94 216 153 30.5 Put 2.84 3.25 7.20 2.18 0 7 31.0 Put 3.15 3.60 3.55 -1.96 1 20 31.5 Put 3.55 4.40 7.80 1.80 0 3 32.0 Put 4.00 4.90 6.35 -0.14 0 23 32.5 Put 4.50 5.35 5.54 -1.44 6 16 33.0 Put 5.10 5.65 9.80 2.32 0 39 33.5 Put 5.45 6.35 6.54 -1.44 4 4 34.0 Put 6.00 6.55 6.90 -1.58 10 40 34.5 Put 6.45 7.30 8.81 -0.17 0 0 35.0 Put 7.05 7.80 7.95 -1.53 1 15 35.5 Put 7.45 8.20 11.67 1.69 0 0 36.0 Put 7.95 8.80 11.35 0.87 0 2 37.0 Put 8.70 9.75 11.79 0.31 0 41 38.0 Put 9.90 10.80 0.00 0.00 0 0 39.0 Put 11.10 11.50 14.91 1.44 0 7 40.0 Put 11.90 12.80 16.31 1.84 0 1 41.0 Put 12.95 13.65 13.25 -2.22 1 1 42.0 Put 13.90 14.80 0.00 0.00 0 0 43.0 Put 14.90 15.80 0.00 0.00 0 0 45.0 Put 16.90 17.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 10 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.65 17.05 0.00 0.00 0 0 12.0 Call 15.60 16.30 0.00 0.00 0 0 13.0 Call 14.70 14.95 14.75 2.17 203 201 14.0 Call 13.65 14.05 0.00 0.00 0 0 15.0 Call 12.65 13.00 10.50 -0.08 0 71 15.5 Call 12.15 12.65 0.00 0.00 0 0 16.0 Call 11.60 12.05 10.35 0.76 0 1 16.5 Call 11.10 11.65 0.00 0.00 0 0 17.0 Call 10.65 11.45 7.80 -0.81 0 46 17.5 Call 10.20 10.75 10.25 2.13 1 0 18.0 Call 9.70 10.05 5.70 -1.93 0 119 18.5 Call 9.15 9.55 5.00 -2.14 0 5 19.0 Call 8.70 9.10 4.20 -2.46 0 95 19.5 Call 8.15 8.80 3.65 -2.53 0 9 20.0 Call 7.70 8.25 7.60 1.89 10 504 20.5 Call 7.25 8.00 4.10 -1.15 0 11 21.0 Call 6.65 7.10 6.83 2.04 11 372 21.5 Call 6.25 6.85 3.70 -0.64 0 37 22.0 Call 5.80 6.00 5.85 1.95 126 487 22.5 Call 5.25 5.80 4.83 1.35 1 50 23.0 Call 4.85 5.05 5.05 1.98 135 1,238 23.5 Call 4.40 4.60 4.60 1.90 36 303 24.0 Call 4.00 4.15 4.07 1.75 539 1,071 24.5 Call 3.60 3.80 3.55 1.55 81 563 25.0 Call 3.20 3.30 3.19 1.51 527 5,861 25.5 Call 2.84 2.89 2.74 1.33 184 1,032 26.0 Call 2.47 2.53 2.45 1.27 741 2,186 26.5 Call 2.12 2.18 2.05 1.09 131 695 27.0 Call 1.81 1.86 1.81 1.02 676 2,824 27.5 Call 1.51 1.57 1.55 0.92 620 296 28.0 Call 1.26 1.32 1.27 0.76 813 1,955 28.5 Call 1.05 1.11 1.05 0.64 173 288 29.0 Call 0.89 0.93 0.88 0.55 2,375 12,433 29.5 Call 0.71 0.78 0.79 0.52 171 206 30.0 Call 0.57 0.64 0.60 0.38 1,032 1,832 30.5 Call 0.48 0.51 0.51 0.32 32 86 31.0 Call 0.36 0.42 0.38 0.22 493 409 32.0 Call 0.26 0.31 0.25 0.14 252 1,932 33.0 Call 0.18 0.21 0.18 0.10 225 877 34.0 Call 0.12 0.15 0.13 0.08 93 768 35.0 Call 0.09 0.11 0.09 0.05 108 913 36.0 Call 0.06 0.08 0.08 0.05 119 361 37.0 Call 0.05 0.07 0.05 0.02 3 520 38.0 Call 0.04 0.08 0.05 0.02 5 412 39.0 Call 0.03 0.05 0.04 0.02 10 214 40.0 Call 0.03 0.04 0.04 0.02 6 1,317 41.0 Call 0.02 0.04 0.03 0.02 2 217 42.0 Call 0.01 0.07 0.03 0.02 1 286 43.0 Call 0.01 0.03 0.02 0.02 0 77 44.0 Call 0.00 0.03 0.03 0.03 1 77 45.0 Call 0.00 0.03 0.02 0.02 0 59 46.0 Call 0.00 0.05 0.04 0.04 0 104 47.0 Call 0.00 0.06 0.05 0.05 0 274 48.0 Call 0.00 0.05 0.02 0.02 0 254 49.0 Call 0.00 0.02 0.02 0.02 1 187 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.01 -0.01 0 373 12.0 Put 0.00 0.05 0.04 0.02 0 34 13.0 Put 0.00 0.05 0.03 0.01 0 5,127 14.0 Put 0.01 0.03 0.01 -0.01 16 989 15.0 Put 0.01 0.02 0.02 -0.01 101 4,668 15.5 Put 0.00 0.03 0.09 0.06 0 144 16.0 Put 0.02 0.03 0.02 -0.02 12 373 16.5 Put 0.01 0.03 0.03 -0.01 3 19 17.0 Put 0.02 0.03 0.02 -0.04 229 2,647 17.5 Put 0.02 0.03 0.04 -0.03 2 48 18.0 Put 0.03 0.04 0.04 -0.04 6 960 18.5 Put 0.04 0.05 0.05 -0.04 8 61 19.0 Put 0.04 0.06 0.05 -0.06 130 11,516 19.5 Put 0.05 0.07 0.05 -0.08 216 449 20.0 Put 0.07 0.08 0.07 -0.09 279 3,645 20.5 Put 0.08 0.09 0.09 -0.10 107 152 21.0 Put 0.09 0.11 0.11 -0.12 182 10,598 21.5 Put 0.11 0.13 0.12 -0.17 100 730 22.0 Put 0.14 0.15 0.16 -0.19 2,740 4,693 22.5 Put 0.17 0.18 0.17 -0.26 46 445 23.0 Put 0.20 0.22 0.22 -0.30 427 3,088 23.5 Put 0.23 0.27 0.27 -0.37 797 259 24.0 Put 0.30 0.32 0.32 -0.45 311 2,394 24.5 Put 0.37 0.39 0.38 -0.56 114 302 25.0 Put 0.46 0.50 0.47 -0.66 641 1,768 25.5 Put 0.56 0.60 0.57 -0.79 80 403 26.0 Put 0.68 0.73 0.71 -0.91 576 2,460 26.5 Put 0.83 0.88 0.92 -0.99 134 61 27.0 Put 1.00 1.06 1.08 -1.15 719 865 27.5 Put 1.21 1.28 1.27 -1.31 257 14 28.0 Put 1.45 1.52 1.49 -1.47 389 514 28.5 Put 1.76 1.81 1.82 -1.54 22 23 29.0 Put 2.07 2.14 2.02 -1.76 62 450 29.5 Put 2.42 2.48 2.48 -1.74 10 7 30.0 Put 2.79 2.84 2.83 -1.84 274 337 30.5 Put 3.15 3.25 3.25 -1.88 15 7 31.0 Put 3.55 3.70 3.49 -2.11 13 821 32.0 Put 4.45 4.75 4.36 -2.20 2 133 33.0 Put 5.35 5.60 5.63 -1.90 2 116 34.0 Put 6.20 6.70 6.32 -2.18 7 65 35.0 Put 7.25 7.55 7.26 -2.23 41 157 36.0 Put 8.25 8.45 8.16 -2.32 27 129 37.0 Put 8.85 9.60 9.33 -2.15 11 140 38.0 Put 10.10 10.75 15.20 2.73 0 59 39.0 Put 11.15 11.50 13.77 0.30 0 30 40.0 Put 12.10 12.70 12.13 -2.33 4 127 41.0 Put 13.15 13.60 17.05 1.59 0 19 42.0 Put 14.10 14.60 18.54 2.09 0 9 43.0 Put 14.95 15.60 21.50 4.05 0 23 44.0 Put 16.05 16.55 19.84 1.39 0 3 45.0 Put 17.10 17.70 18.77 -0.68 0 25 46.0 Put 18.10 18.70 22.80 2.35 0 10 47.0 Put 18.75 19.55 23.95 2.50 0 1 48.0 Put 19.80 20.50 0.00 0.00 0 0 49.0 Put 20.95 22.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.55 17.10 0.00 0.00 0 0 12.0 Call 15.60 16.05 0.00 0.00 0 0 13.0 Call 14.60 15.00 10.60 -1.97 0 1 14.0 Call 13.45 14.00 0.00 0.00 0 0 15.0 Call 12.60 13.05 8.61 -1.98 0 1 15.5 Call 12.10 12.50 0.00 0.00 0 0 16.0 Call 11.60 12.00 0.00 0.00 0 0 16.5 Call 11.00 11.55 0.00 0.00 0 0 17.0 Call 10.50 11.10 0.00 0.00 0 0 17.5 Call 10.00 10.60 6.50 -1.64 0 4 18.0 Call 9.60 10.10 0.00 0.00 0 0 18.5 Call 9.10 9.65 0.00 0.00 0 0 19.0 Call 8.65 9.05 0.00 0.00 0 0 19.5 Call 8.15 8.90 3.85 -2.39 0 14 20.0 Call 7.65 8.40 5.58 -0.20 0 16 20.5 Call 7.20 7.65 7.50 2.17 1 19 21.0 Call 6.75 7.10 4.65 -0.23 0 19 21.5 Call 6.20 6.60 5.75 1.32 5 33 22.0 Call 5.75 6.25 6.20 2.19 4 88 22.5 Call 5.40 5.60 5.35 1.74 9 11 23.0 Call 5.00 5.25 5.15 1.93 172 259 23.5 Call 4.45 4.75 4.30 1.45 14 35 24.0 Call 4.10 4.30 4.15 1.65 47 523 24.5 Call 3.70 3.90 3.20 0.99 10 483 25.0 Call 3.30 3.50 3.34 1.43 815 985 25.5 Call 3.00 3.15 2.95 1.30 125 759 26.0 Call 2.70 2.77 2.64 1.23 471 954 26.5 Call 2.38 2.44 2.36 1.15 56 559 27.0 Call 2.08 2.14 2.10 1.09 87 589 27.5 Call 1.80 1.86 1.75 0.89 50 387 28.0 Call 1.55 1.62 1.53 0.81 85 426 28.5 Call 1.32 1.40 1.18 0.58 40 252 29.0 Call 1.13 1.21 1.13 0.63 353 488 29.5 Call 0.95 1.06 1.06 0.64 382 123 30.0 Call 0.81 0.89 0.84 0.50 387 463 30.5 Call 0.68 0.77 0.75 0.47 268 20 31.0 Call 0.58 0.68 0.60 0.36 667 179 31.5 Call 0.48 0.56 0.53 0.32 223 53 32.0 Call 0.42 0.48 0.45 0.28 4 146 32.5 Call 0.36 0.41 0.38 0.24 1 316 33.0 Call 0.30 0.35 0.35 0.24 22 77 33.5 Call 0.28 0.31 0.18 0.09 1 32 34.0 Call 0.24 0.26 0.26 0.18 144 23 35.0 Call 0.18 0.20 0.18 0.12 69 184 36.0 Call 0.13 0.16 0.14 0.09 4 21 37.0 Call 0.10 0.12 0.03 0.00 0 41 40.0 Call 0.04 0.11 0.06 0.04 12 73 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.02 0.00 0 28 12.0 Put 0.00 0.03 0.03 0.00 0 24 13.0 Put 0.00 0.03 0.00 0.00 0 0 14.0 Put 0.00 0.04 0.04 0.00 0 17 15.0 Put 0.02 0.04 0.05 -0.01 0 1 15.5 Put 0.02 0.04 0.09 0.03 0 6 16.0 Put 0.03 0.05 0.07 0.00 0 20 16.5 Put 0.03 0.05 0.13 0.05 0 83 17.0 Put 0.05 0.06 0.09 -0.01 0 254 17.5 Put 0.05 0.07 0.20 0.09 0 38 18.0 Put 0.05 0.08 0.10 -0.03 1 211 18.5 Put 0.06 0.09 0.27 0.12 0 38 19.0 Put 0.07 0.10 0.18 0.00 0 61 19.5 Put 0.09 0.11 0.12 -0.09 1 117 20.0 Put 0.11 0.13 0.12 -0.13 53 3,065 20.5 Put 0.13 0.15 0.15 -0.15 23 153 21.0 Put 0.14 0.18 0.26 -0.09 10 299 21.5 Put 0.17 0.21 0.21 -0.19 2 495 22.0 Put 0.21 0.24 0.22 -0.26 29 98 22.5 Put 0.26 0.29 0.31 -0.28 6 389 23.0 Put 0.31 0.36 0.33 -0.36 25 166 23.5 Put 0.38 0.42 0.39 -0.44 196 236 24.0 Put 0.45 0.51 0.48 -0.50 174 642 24.5 Put 0.54 0.59 0.64 -0.54 202 367 25.0 Put 0.65 0.70 0.63 -0.76 196 596 25.5 Put 0.77 0.84 0.85 -0.78 31 271 26.0 Put 0.93 0.99 0.98 -0.91 264 292 26.5 Put 1.10 1.16 1.13 -1.06 11 45 27.0 Put 1.30 1.36 1.37 -1.12 27 48 27.5 Put 1.52 1.58 1.50 -1.33 35 20 28.0 Put 1.77 1.83 1.89 -1.31 54 59 28.5 Put 2.05 2.12 2.02 -1.55 9 25 29.0 Put 2.36 2.43 2.61 -1.37 65 14 29.5 Put 2.69 2.76 3.05 -1.34 3 8 30.0 Put 3.05 3.15 3.09 -1.73 18 105 30.5 Put 3.40 3.60 3.60 -1.66 1 2 31.0 Put 3.80 4.05 4.03 -1.69 10 4 31.5 Put 4.20 4.50 0.00 0.00 0 0 32.0 Put 4.60 4.95 4.65 -2.00 12 3 32.5 Put 5.00 5.40 9.05 1.93 0 4 33.0 Put 5.40 5.80 5.59 -2.00 10 24 33.5 Put 5.95 6.30 9.97 1.90 0 8 34.0 Put 6.35 6.75 6.34 -2.22 3 3 35.0 Put 7.00 7.80 14.08 4.54 0 2 36.0 Put 8.10 8.85 13.27 2.75 0 2 37.0 Put 9.05 9.90 11.45 -0.06 0 33 40.0 Put 11.95 12.70 14.45 -0.05 0 27 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.45 17.05 0.00 0.00 0 0 12.0 Call 15.40 16.05 0.00 0.00 0 0 13.0 Call 14.45 15.05 0.00 0.00 0 0 14.0 Call 13.55 14.05 0.00 0.00 0 0 15.0 Call 12.50 13.00 0.00 0.00 0 0 15.5 Call 12.00 12.50 0.00 0.00 0 0 16.0 Call 11.55 12.10 0.00 0.00 0 0 16.5 Call 11.05 11.60 0.00 0.00 0 0 17.0 Call 10.60 11.10 0.00 0.00 0 0 17.5 Call 10.00 10.60 0.00 0.00 0 0 18.0 Call 9.65 10.05 6.32 -1.41 0 1 18.5 Call 9.10 9.55 4.85 -2.41 0 5 19.0 Call 8.65 9.15 0.00 0.00 0 0 19.5 Call 8.10 8.60 0.00 0.00 0 0 20.0 Call 7.70 8.50 5.19 -0.70 0 2 20.5 Call 7.30 7.70 0.00 0.00 0 0 21.0 Call 6.85 7.20 4.35 -0.67 0 2 21.5 Call 6.40 6.80 0.00 0.00 0 0 22.0 Call 6.00 6.20 5.65 1.45 9 22 22.5 Call 5.55 5.75 2.72 -1.10 0 1 23.0 Call 5.05 5.50 5.29 1.84 44 151 23.5 Call 4.75 4.90 4.60 1.51 4 372 24.0 Call 4.35 4.50 4.10 1.33 9 69 24.5 Call 3.95 4.10 3.75 1.29 4 26 25.0 Call 3.50 3.75 3.63 1.45 47 201 25.5 Call 3.15 3.35 3.40 1.48 13 36 26.0 Call 2.95 3.05 2.88 1.21 35 89 26.5 Call 2.64 2.71 2.77 1.33 432 32 27.0 Call 2.35 2.43 2.32 1.07 361 84 27.5 Call 2.08 2.14 2.10 1.01 462 31 28.0 Call 1.83 1.90 1.87 0.94 117 143 28.5 Call 1.61 1.68 1.61 0.81 14 140 29.0 Call 1.42 1.49 1.47 0.77 119 236 29.5 Call 1.24 1.31 1.25 0.66 22 15 30.0 Call 1.08 1.15 1.01 0.50 87 102 30.5 Call 0.93 1.01 0.98 0.55 8 8 31.0 Call 0.81 0.88 0.90 0.54 17 29 31.5 Call 0.68 0.78 0.76 0.44 15 8 32.0 Call 0.60 0.69 0.66 0.39 41 41 32.5 Call 0.53 0.60 0.49 0.26 13 22 33.0 Call 0.46 0.53 0.50 0.29 4 45 33.5 Call 0.40 0.47 0.36 0.18 1 3 34.0 Call 0.36 0.42 0.38 0.22 26 9 35.0 Call 0.27 0.33 0.32 0.20 39 132 36.0 Call 0.21 0.26 0.24 0.14 35 14 37.0 Call 0.16 0.21 0.17 0.09 59 50 40.0 Call 0.07 0.14 0.05 0.01 3 64 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.06 0.07 0.05 0 25 12.0 Put 0.00 0.03 0.00 0.00 0 0 13.0 Put 0.02 0.07 0.00 0.00 0 0 14.0 Put 0.03 0.05 0.24 0.17 0 2 15.0 Put 0.04 0.06 0.00 0.00 0 0 15.5 Put 0.05 0.07 0.00 0.00 0 0 16.0 Put 0.05 0.08 0.17 0.05 0 16 16.5 Put 0.06 0.09 0.15 0.01 0 66 17.0 Put 0.07 0.10 0.10 -0.06 1 33 17.5 Put 0.09 0.11 0.28 0.10 0 5 18.0 Put 0.10 0.13 0.14 -0.06 1 6 18.5 Put 0.11 0.14 0.00 0.00 0 0 19.0 Put 0.13 0.16 0.15 -0.13 31 19 19.5 Put 0.16 0.18 0.56 0.24 0 7 20.0 Put 0.18 0.21 0.19 -0.18 66 653 20.5 Put 0.21 0.24 0.45 0.02 0 15 21.0 Put 0.24 0.28 0.30 -0.20 1 59 21.5 Put 0.29 0.32 0.32 -0.26 3 8 22.0 Put 0.34 0.38 0.36 -0.33 46 411 22.5 Put 0.40 0.44 0.45 -0.35 45 233 23.0 Put 0.47 0.53 0.51 -0.43 74 436 23.5 Put 0.55 0.60 0.63 -0.45 22 70 24.0 Put 0.64 0.70 0.66 -0.60 55 184 24.5 Put 0.75 0.81 0.84 -0.61 1 60 25.0 Put 0.88 0.94 0.92 -0.75 49 49 25.5 Put 1.02 1.09 1.04 -0.87 11 39 26.0 Put 1.19 1.25 1.18 -0.99 36 71 26.5 Put 1.37 1.44 1.54 -0.90 12 7 27.0 Put 1.58 1.65 1.61 -1.14 20 120 27.5 Put 1.81 1.89 1.93 -1.15 8 33 28.0 Put 2.07 2.13 2.17 -1.26 17 15 28.5 Put 2.34 2.41 2.71 -1.09 1 2 29.0 Put 2.64 2.71 2.68 -1.51 439 11 29.5 Put 2.98 3.10 3.15 -1.43 1 3 30.0 Put 3.30 3.55 3.47 -1.53 8 127 30.5 Put 3.65 3.90 0.00 0.00 0 0 31.0 Put 4.05 4.25 6.85 0.99 0 5 31.5 Put 4.45 4.70 7.95 1.64 0 2 32.0 Put 4.85 5.10 4.88 -1.88 4 10 32.5 Put 5.25 5.55 5.33 -1.89 10 3 33.0 Put 5.70 5.95 7.52 -0.18 0 2 33.5 Put 6.05 6.45 6.15 -2.02 1 0 34.0 Put 6.55 6.90 0.00 0.00 0 0 35.0 Put 7.45 7.75 9.73 0.12 0 9 36.0 Put 8.20 8.95 10.14 -0.45 0 1 37.0 Put 9.35 9.70 9.30 -2.27 22 4 40.0 Put 12.15 12.65 12.30 -2.23 56 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.50 15.05 0.00 0.00 0 0 14.0 Call 13.50 14.05 0.00 0.00 0 0 15.0 Call 12.50 13.10 0.00 0.00 0 0 16.0 Call 11.60 12.20 0.00 0.00 0 0 17.0 Call 10.55 11.10 0.00 0.00 0 0 17.5 Call 10.10 10.60 0.00 0.00 0 0 18.0 Call 9.65 10.25 0.00 0.00 0 0 18.5 Call 9.10 9.60 0.00 0.00 0 0 19.0 Call 8.70 9.20 0.00 0.00 0 0 19.5 Call 8.20 8.75 0.00 0.00 0 0 20.0 Call 7.75 8.45 0.00 0.00 0 0 20.5 Call 7.25 7.75 0.00 0.00 0 0 21.0 Call 6.95 7.30 0.00 0.00 0 0 21.5 Call 6.50 6.85 0.00 0.00 0 0 22.0 Call 6.00 6.35 0.00 0.00 0 0 22.5 Call 5.65 5.95 2.71 -1.27 0 2 23.0 Call 5.30 5.50 0.00 0.00 0 0 23.5 Call 4.85 5.05 0.00 0.00 0 0 24.0 Call 4.45 4.65 4.25 1.28 6 10 24.5 Call 4.15 4.30 0.00 0.00 0 0 25.0 Call 3.75 3.95 3.70 1.32 11 138 25.5 Call 3.50 3.60 2.22 0.09 0 16 26.0 Call 3.10 3.25 3.15 1.26 12 15 26.5 Call 2.86 2.95 2.85 1.16 5 8 27.0 Call 2.58 2.67 2.71 1.22 37 193 27.5 Call 2.32 2.40 2.29 0.96 110 115 28.0 Call 2.08 2.17 2.11 0.95 34 90 28.5 Call 1.86 1.95 1.94 0.93 7 2 29.0 Call 1.66 1.76 1.75 0.86 44 21 30.0 Call 1.32 1.41 1.35 0.67 75 41 31.0 Call 1.04 1.13 1.12 0.60 17 2 32.0 Call 0.81 0.91 0.56 0.16 5 6 33.0 Call 0.62 0.73 0.67 0.36 2 30 34.0 Call 0.50 0.59 0.55 0.31 13 2 35.0 Call 0.40 0.48 0.43 0.25 71 33 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.02 0.09 0.14 0.06 0 2 14.0 Put 0.02 0.11 0.00 0.00 0 0 15.0 Put 0.04 0.12 0.24 0.12 0 1 16.0 Put 0.06 0.14 0.00 0.00 0 0 17.0 Put 0.09 0.17 0.30 0.09 0 3 17.5 Put 0.11 0.19 0.38 0.14 0 10 18.0 Put 0.14 0.21 0.21 -0.08 31 54 18.5 Put 0.18 0.22 0.43 0.10 0 15 19.0 Put 0.20 0.25 0.39 0.01 0 125 19.5 Put 0.23 0.28 0.00 0.00 0 0 20.0 Put 0.27 0.31 0.31 -0.19 9 36 20.5 Put 0.30 0.36 0.57 0.00 0 1 21.0 Put 0.35 0.42 0.46 -0.19 2 20 21.5 Put 0.40 0.47 0.00 0.00 0 0 22.0 Put 0.46 0.53 0.56 -0.31 15 11 22.5 Put 0.53 0.60 0.59 -0.40 23 27 23.0 Put 0.62 0.69 0.75 -0.37 6 37 23.5 Put 0.71 0.78 1.85 0.55 0 10 24.0 Put 0.82 0.89 0.82 -0.66 40 14 24.5 Put 0.94 1.02 0.96 -0.71 10 2 25.0 Put 1.09 1.17 1.13 -0.76 16 4 25.5 Put 1.24 1.33 1.28 -0.86 1 26 26.0 Put 1.46 1.51 1.46 -0.95 47 13 26.5 Put 1.61 1.70 1.79 -0.91 28 6 27.0 Put 1.83 1.94 1.84 -1.17 11 0 27.5 Put 2.07 2.17 2.12 -1.22 23 0 28.0 Put 2.33 2.44 0.00 0.00 0 0 28.5 Put 2.61 2.72 5.50 1.47 0 4 29.0 Put 2.91 3.10 6.38 1.97 0 2 30.0 Put 3.55 3.80 3.65 -1.55 1 7 31.0 Put 4.30 4.50 6.50 0.45 0 3 32.0 Put 5.05 5.25 5.25 -1.68 9 0 33.0 Put 5.90 6.00 6.55 -1.28 4 1 34.0 Put 6.75 7.05 0.00 0.00 0 0 35.0 Put 7.65 7.95 7.65 -2.05 45 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 38 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.60 16.95 16.35 1.75 5 0 12.0 Call 15.70 15.90 15.86 2.25 25 0 13.0 Call 14.65 15.15 11.46 -1.17 0 2 14.0 Call 13.70 13.90 14.00 2.34 50 155 15.0 Call 12.75 12.95 12.56 1.87 2 11 16.0 Call 11.65 12.00 7.20 -2.53 0 164 17.0 Call 10.80 11.00 6.30 -2.48 0 180 18.0 Call 9.80 10.05 7.66 -0.21 0 65 19.0 Call 8.90 9.30 5.91 -1.05 0 72 20.0 Call 7.95 8.20 8.21 2.10 91 978 21.0 Call 7.05 7.30 7.36 2.07 15 224 22.0 Call 6.20 6.45 6.28 1.78 26 423 23.0 Call 5.45 5.60 5.35 1.55 125 1,304 24.0 Call 4.70 4.85 4.80 1.64 265 872 25.0 Call 4.00 4.15 4.00 1.39 312 2,314 26.0 Call 3.35 3.50 3.30 1.18 196 1,103 27.0 Call 2.82 2.90 2.82 1.14 342 1,405 28.0 Call 2.32 2.40 2.31 0.95 1,313 2,580 29.0 Call 1.90 1.98 1.92 0.85 375 1,363 30.0 Call 1.54 1.63 1.54 0.69 1,397 5,591 31.0 Call 1.24 1.33 1.27 0.58 467 1,026 32.0 Call 1.02 1.09 1.02 0.49 785 619 33.0 Call 0.81 0.89 0.88 0.46 329 269 34.0 Call 0.67 0.73 0.73 0.39 295 662 35.0 Call 0.53 0.61 0.56 0.27 373 3,355 36.0 Call 0.44 0.51 0.48 0.24 83 970 37.0 Call 0.39 0.43 0.42 0.22 562 483 38.0 Call 0.33 0.36 0.37 0.20 247 1,198 39.0 Call 0.29 0.32 0.29 0.14 63 1,259 40.0 Call 0.24 0.27 0.25 0.13 280 3,905 41.0 Call 0.21 0.24 0.22 0.12 472 441 42.0 Call 0.18 0.21 0.17 0.08 150 1,430 43.0 Call 0.16 0.18 0.17 0.09 29 764 44.0 Call 0.14 0.16 0.15 0.08 701 3,465 45.0 Call 0.12 0.15 0.13 0.07 559 17,715 46.0 Call 0.11 0.13 0.13 0.07 9 211 47.0 Call 0.11 0.12 0.12 0.07 29 1,676 48.0 Call 0.09 0.11 0.10 0.05 3 149 49.0 Call 0.09 0.10 0.05 0.01 0 111 50.0 Call 0.08 0.10 0.08 0.04 55 5,450 51.0 Call 0.07 0.09 0.09 0.05 11 103 52.0 Call 0.07 0.08 0.08 0.04 2 181 53.0 Call 0.06 0.08 0.08 0.04 20 85 54.0 Call 0.06 0.07 0.06 0.03 52 283 55.0 Call 0.06 0.07 0.06 0.03 41 2,152 56.0 Call 0.05 0.07 0.03 0.00 0 720 57.0 Call 0.05 0.06 0.05 0.02 6 99 58.0 Call 0.05 0.06 0.05 0.02 18 212 59.0 Call 0.04 0.06 0.05 0.02 2 53 60.0 Call 0.04 0.05 0.04 0.01 455 6,811 61.0 Call 0.04 0.05 0.03 0.01 0 156 62.0 Call 0.04 0.05 0.04 0.02 1 330 63.0 Call 0.03 0.05 0.05 0.03 70 60 64.0 Call 0.03 0.05 0.05 0.03 29 388 65.0 Call 0.03 0.04 0.04 0.02 165 12,521 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.04 0.05 0.03 -0.04 9 619 12.0 Put 0.05 0.06 0.11 0.03 0 140 13.0 Put 0.06 0.08 0.06 -0.04 9 5,212 14.0 Put 0.07 0.09 0.10 -0.03 43 411 15.0 Put 0.09 0.11 0.11 -0.06 152 1,573 16.0 Put 0.12 0.14 0.14 -0.07 14 2,010 17.0 Put 0.16 0.17 0.17 -0.09 2,267 7,841 18.0 Put 0.20 0.22 0.21 -0.14 9 1,459 19.0 Put 0.26 0.29 0.27 -0.18 58 1,356 20.0 Put 0.35 0.37 0.36 -0.23 422 4,186 21.0 Put 0.45 0.50 0.46 -0.31 687 1,973 22.0 Put 0.61 0.65 0.63 -0.36 588 2,036 23.0 Put 0.80 0.84 0.81 -0.48 334 1,472 24.0 Put 1.01 1.08 1.05 -0.60 453 3,662 25.0 Put 1.33 1.35 1.33 -0.77 409 4,287 26.0 Put 1.66 1.75 1.73 -0.88 216 1,213 27.0 Put 2.09 2.16 2.15 -1.03 326 663 28.0 Put 2.60 2.67 2.74 -1.12 117 1,548 29.0 Put 3.15 3.30 3.35 -1.22 77 653 30.0 Put 3.80 3.95 3.93 -1.42 223 2,302 31.0 Put 4.50 4.70 4.65 -1.54 14 501 32.0 Put 5.25 5.45 5.27 -1.76 53 1,122 33.0 Put 6.05 6.25 6.25 -1.67 24 441 34.0 Put 6.90 7.10 6.90 -1.94 27 431 35.0 Put 7.80 8.00 7.81 -1.98 42 606 36.0 Put 8.70 8.90 8.90 -1.84 19 604 37.0 Put 9.60 9.90 9.80 -1.89 34 289 38.0 Put 10.55 10.85 10.75 -1.92 26 595 39.0 Put 11.50 11.80 11.70 -1.94 7 808 40.0 Put 12.45 12.75 12.65 -1.97 10 5,873 41.0 Put 13.00 13.70 13.55 -2.05 1 146 42.0 Put 13.80 14.70 18.64 2.06 0 230 43.0 Put 15.35 15.65 20.50 2.93 0 182 44.0 Put 16.20 16.70 19.91 1.34 0 303 45.0 Put 17.20 17.75 22.14 2.58 0 823 46.0 Put 18.15 18.65 21.90 1.35 0 116 47.0 Put 19.30 19.65 17.68 -3.87 0 118 48.0 Put 20.05 20.60 22.06 -0.48 0 93 49.0 Put 21.10 21.60 27.65 4.11 0 27 50.0 Put 22.25 22.80 25.75 1.22 0 538 51.0 Put 23.10 23.80 21.34 -4.19 0 11 52.0 Put 24.25 24.65 24.61 -1.92 0 149 53.0 Put 25.15 25.75 22.35 -5.18 0 21 54.0 Put 26.10 26.50 20.95 -7.58 0 20 55.0 Put 27.15 27.70 31.03 1.50 0 752 56.0 Put 28.15 29.05 26.20 -4.33 0 14 57.0 Put 29.15 29.70 21.50 -10.02 0 216 58.0 Put 29.60 31.00 27.10 -5.42 0 1 59.0 Put 31.05 31.85 37.50 3.98 0 260 60.0 Put 32.15 32.90 38.55 4.03 0 764 61.0 Put 33.15 33.70 0.00 0.00 0 0 62.0 Put 33.75 35.15 25.60 -10.92 0 157 63.0 Put 35.00 36.05 0.00 0.00 0 0 64.0 Put 36.20 36.75 0.00 0.00 0 0 65.0 Put 37.05 37.65 41.80 2.29 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.50 15.00 0.00 0.00 0 0 14.0 Call 13.55 14.10 0.00 0.00 0 0 15.0 Call 12.45 13.20 0.00 0.00 0 0 16.0 Call 11.60 12.20 0.00 0.00 0 0 17.0 Call 10.60 11.55 0.00 0.00 0 0 17.5 Call 10.15 10.60 0.00 0.00 0 0 18.0 Call 9.70 10.15 0.00 0.00 0 0 18.5 Call 9.20 9.75 0.00 0.00 0 0 19.0 Call 8.80 9.20 0.00 0.00 0 0 19.5 Call 8.35 8.80 0.00 0.00 0 0 20.0 Call 8.05 8.25 0.00 0.00 0 0 20.5 Call 7.60 7.80 0.00 0.00 0 0 21.0 Call 7.20 7.40 0.00 0.00 0 0 21.5 Call 6.80 6.95 0.00 0.00 0 0 22.0 Call 6.35 6.55 3.25 -1.41 0 3 22.5 Call 5.95 6.25 0.00 0.00 0 0 23.0 Call 5.50 5.75 3.85 -0.13 0 7 23.5 Call 5.10 5.40 4.91 1.25 1 1 24.0 Call 4.75 5.00 4.90 1.54 1 0 24.5 Call 4.45 4.65 3.12 0.05 0 1 25.0 Call 4.15 4.30 4.17 1.38 22 2 25.5 Call 3.80 4.05 0.00 0.00 0 0 26.0 Call 3.55 3.70 2.40 0.08 0 5 26.5 Call 3.20 3.40 3.05 0.94 10 10 27.0 Call 3.00 3.15 0.00 0.00 0 0 27.5 Call 2.77 2.87 2.58 0.85 13 109 28.0 Call 2.54 2.63 2.60 1.03 5 40 28.5 Call 2.31 2.41 2.38 0.98 15 3 29.0 Call 2.11 2.21 2.09 0.82 72 10 30.0 Call 1.75 1.85 1.75 0.72 92 6 31.0 Call 1.43 1.55 1.46 0.62 142 1 32.0 Call 1.18 1.29 1.21 0.54 176 3 33.0 Call 0.97 1.08 0.98 0.44 67 0 34.0 Call 0.78 0.91 0.84 0.40 136 1 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.15 0.14 0.00 0 5 14.0 Put 0.07 0.14 0.00 0.00 0 0 15.0 Put 0.04 0.22 0.00 0.00 0 0 16.0 Put 0.13 0.26 0.22 -0.04 3 0 17.0 Put 0.19 0.24 0.00 0.00 0 0 17.5 Put 0.20 0.26 0.37 -0.01 0 1 18.0 Put 0.24 0.29 0.32 -0.11 5 5 18.5 Put 0.28 0.33 0.00 0.00 0 0 19.0 Put 0.31 0.37 0.00 0.00 0 0 19.5 Put 0.37 0.42 0.00 0.00 0 0 20.0 Put 0.43 0.47 0.00 0.00 0 0 20.5 Put 0.49 0.54 0.00 0.00 0 0 21.0 Put 0.55 0.62 0.60 -0.35 1 0 21.5 Put 0.62 0.69 0.00 0.00 0 0 22.0 Put 0.71 0.78 0.76 -0.43 1 2 22.5 Put 0.81 0.89 0.94 -0.39 10 10 23.0 Put 0.92 0.99 1.00 -0.51 2 10 23.5 Put 1.04 1.11 1.70 0.00 0 6 24.0 Put 1.17 1.25 1.34 -0.56 5 5 24.5 Put 1.32 1.40 0.00 0.00 0 0 25.0 Put 1.48 1.57 1.60 -0.73 2 11 25.5 Put 1.66 1.75 0.00 0.00 0 0 26.0 Put 1.84 1.95 2.06 -0.80 4 0 26.5 Put 2.08 2.16 0.00 0.00 0 0 27.0 Put 2.30 2.42 3.55 0.09 0 1 27.5 Put 2.55 2.66 0.00 0.00 0 0 28.0 Put 2.81 2.92 2.82 -1.29 32 0 28.5 Put 3.10 3.20 6.15 1.70 0 1 29.0 Put 3.35 3.50 4.65 -0.16 0 16 30.0 Put 4.00 4.25 0.00 0.00 0 0 31.0 Put 4.70 4.90 0.00 0.00 0 0 32.0 Put 5.45 5.70 5.65 -1.57 1 0 33.0 Put 6.25 6.45 8.02 -0.07 0 1 34.0 Put 7.00 7.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 51 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.40 13.10 8.83 -1.89 0 5 16.0 Call 11.65 12.80 7.40 -2.39 0 8 17.0 Call 10.65 11.85 6.50 -2.37 0 38 18.0 Call 9.75 10.60 5.70 -2.28 0 19 19.0 Call 8.90 9.45 5.71 -1.41 0 25 20.0 Call 8.15 8.30 7.67 1.37 5 104 21.0 Call 7.20 7.45 5.00 -0.52 0 51 22.0 Call 6.45 6.65 4.80 0.02 0 153 23.0 Call 5.70 5.85 5.50 1.40 1 200 24.0 Call 4.90 5.15 4.95 1.45 13 115 25.0 Call 4.30 4.45 4.34 1.39 201 356 26.0 Call 3.60 3.85 3.75 1.26 56 190 27.0 Call 3.15 3.30 3.20 1.13 52 155 28.0 Call 2.71 2.79 2.84 1.11 59 221 29.0 Call 2.28 2.37 2.34 0.91 2 260 30.0 Call 1.91 2.01 1.94 0.77 71 537 31.0 Call 1.60 1.69 1.67 0.71 44 471 32.0 Call 1.33 1.44 1.43 0.64 42 301 33.0 Call 1.11 1.23 1.13 0.49 35 174 34.0 Call 0.93 1.03 1.00 0.47 39 427 35.0 Call 0.78 0.87 0.81 0.36 29 239 36.0 Call 0.66 0.74 0.73 0.35 33 237 37.0 Call 0.56 0.64 0.61 0.29 21 304 38.0 Call 0.48 0.55 0.38 0.11 6 677 39.0 Call 0.41 0.48 0.43 0.20 5 292 40.0 Call 0.36 0.42 0.36 0.16 319 1,703 41.0 Call 0.30 0.36 0.16 -0.01 0 1,327 42.0 Call 0.26 0.33 0.27 0.12 1 341 43.0 Call 0.22 0.29 0.27 0.14 19 102 44.0 Call 0.19 0.26 0.24 0.12 26 142 45.0 Call 0.17 0.24 0.22 0.11 2,316 5,090 46.0 Call 0.15 0.22 0.18 0.09 1,443 137 47.0 Call 0.13 0.20 0.08 -0.01 0 79 48.0 Call 0.12 0.19 0.06 -0.02 0 112 49.0 Call 0.11 0.18 0.05 -0.02 0 252 50.0 Call 0.10 0.16 0.08 0.01 55 598 51.0 Call 0.06 0.16 0.05 -0.01 0 30 52.0 Call 0.05 0.15 0.04 -0.02 0 281 53.0 Call 0.05 0.15 0.06 0.00 0 53 54.0 Call 0.04 0.14 0.04 -0.01 0 184 55.0 Call 0.04 0.12 0.08 0.03 20 873 56.0 Call 0.04 0.13 0.03 -0.02 0 882 60.0 Call 0.02 0.10 0.05 0.01 0 6,168 65.0 Call 0.04 0.06 0.06 0.04 176 1,444 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.11 0.21 0.22 -0.01 1 325 16.0 Put 0.17 0.22 0.25 -0.05 1 10 17.0 Put 0.23 0.26 0.25 -0.14 50 254 18.0 Put 0.28 0.33 0.50 0.00 0 85 19.0 Put 0.37 0.43 0.40 -0.24 15 58 20.0 Put 0.50 0.54 0.51 -0.31 40 305 21.0 Put 0.63 0.69 0.73 -0.31 11 89 22.0 Put 0.82 0.89 0.85 -0.46 26 878 23.0 Put 1.04 1.12 1.16 -0.47 2 1,017 24.0 Put 1.32 1.40 1.33 -0.70 25 956 25.0 Put 1.61 1.73 1.71 -0.77 42 360 26.0 Put 2.03 2.14 3.03 0.01 0 197 27.0 Put 2.48 2.57 2.49 -1.12 4 206 28.0 Put 2.99 3.15 3.10 -1.17 67 235 29.0 Put 3.55 3.75 3.69 -1.28 22 154 30.0 Put 4.20 4.30 4.22 -1.49 76 582 31.0 Put 4.90 5.10 6.60 0.11 0 77 32.0 Put 5.60 5.80 5.60 -1.72 10 60 33.0 Put 6.40 6.55 9.05 0.87 0 185 34.0 Put 7.20 7.40 7.50 -1.57 3 99 35.0 Put 8.05 8.25 8.40 -1.59 8 77 36.0 Put 8.85 9.20 9.16 -1.75 10 54 37.0 Put 9.80 10.10 14.25 2.40 0 156 38.0 Put 10.75 11.10 10.80 -2.01 3 135 39.0 Put 11.65 12.00 12.45 -1.31 0 48 40.0 Put 12.60 12.85 13.55 -1.19 6 225 41.0 Put 13.55 13.75 17.95 2.24 0 37 42.0 Put 14.35 15.05 18.84 2.15 0 12 43.0 Put 15.20 15.95 19.60 1.93 0 24 44.0 Put 16.25 16.90 15.41 -3.25 0 43 45.0 Put 17.00 17.80 16.11 -3.54 0 14 46.0 Put 18.15 18.85 22.15 1.52 0 40 47.0 Put 19.25 20.30 20.40 -1.22 0 38 48.0 Put 20.25 20.70 22.35 -0.27 0 2 49.0 Put 21.20 21.85 16.60 -7.01 0 30 50.0 Put 22.20 22.75 18.70 -5.90 0 14 51.0 Put 22.70 23.80 18.50 -7.10 0 14 52.0 Put 23.90 24.70 19.35 -7.25 0 10 53.0 Put 25.15 26.00 20.25 -7.34 0 5 54.0 Put 26.00 26.75 21.10 -7.49 0 27 55.0 Put 27.15 27.75 22.00 -7.59 0 26 56.0 Put 28.10 28.70 23.10 -7.48 0 247 60.0 Put 32.05 32.70 30.90 -3.67 0 6,050 65.0 Put 36.95 37.80 30.50 -9.06 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 65 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.60 16.95 0.00 0.00 0 0 12.0 Call 15.75 15.95 0.00 0.00 0 0 13.0 Call 14.70 15.15 0.00 0.00 0 0 14.0 Call 13.65 14.00 9.70 -2.01 0 3 15.0 Call 12.70 13.05 9.80 -0.97 0 42 16.0 Call 11.70 12.20 8.60 -1.26 0 61 17.0 Call 10.90 11.15 8.05 -0.93 0 42 18.0 Call 10.05 10.20 9.90 1.79 105 180 19.0 Call 9.15 9.35 8.80 1.52 100 78 20.0 Call 8.30 8.50 8.49 2.00 18 98 21.0 Call 7.45 7.65 7.50 1.77 4 80 22.0 Call 6.70 6.85 6.60 1.56 28 422 23.0 Call 5.95 6.15 6.15 1.74 75 384 24.0 Call 5.30 5.45 5.26 1.45 16 414 25.0 Call 4.60 4.80 4.55 1.25 55 662 26.0 Call 4.00 4.20 3.88 1.03 17 279 27.0 Call 3.45 3.65 3.60 1.20 256 498 28.0 Call 3.00 3.20 3.05 0.99 218 1,958 29.0 Call 2.64 2.75 2.62 0.87 35 226 30.0 Call 2.28 2.40 2.28 0.81 73 503 31.0 Call 1.94 2.04 2.04 0.81 37 275 32.0 Call 1.68 1.75 1.78 0.73 35 180 33.0 Call 1.43 1.52 1.45 0.56 124 64 34.0 Call 1.20 1.32 1.29 0.53 38 166 35.0 Call 1.03 1.13 1.06 0.42 82 494 36.0 Call 0.90 0.98 0.96 0.43 138 90 37.0 Call 0.79 0.86 0.80 0.33 265 432 38.0 Call 0.69 0.75 0.74 0.34 18 235 39.0 Call 0.61 0.66 0.62 0.28 1 163 40.0 Call 0.53 0.58 0.56 0.26 170 223 41.0 Call 0.47 0.53 0.47 0.21 10 241 42.0 Call 0.42 0.47 0.42 0.19 13 30 43.0 Call 0.37 0.41 0.40 0.20 2 112 44.0 Call 0.33 0.37 0.18 0.00 0 207 45.0 Call 0.29 0.34 0.29 0.13 259 210 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.07 0.13 0.07 -0.05 6 50 12.0 Put 0.08 0.15 0.22 0.06 0 40 13.0 Put 0.12 0.18 0.20 0.00 0 364 14.0 Put 0.13 0.22 0.13 -0.11 5 287 15.0 Put 0.20 0.24 0.22 -0.09 103 1,039 16.0 Put 0.25 0.29 0.31 -0.09 6 101 17.0 Put 0.32 0.37 0.36 -0.17 50 1,753 18.0 Put 0.41 0.47 0.45 -0.21 4 346 19.0 Put 0.53 0.59 0.55 -0.28 140 403 20.0 Put 0.71 0.74 0.72 -0.33 159 2,601 21.0 Put 0.85 0.93 0.87 -0.43 73 444 22.0 Put 1.07 1.15 1.14 -0.47 2,579 3,015 23.0 Put 1.33 1.42 1.40 -0.57 314 1,151 24.0 Put 1.64 1.73 1.71 -0.68 482 1,206 25.0 Put 1.99 2.10 2.08 -0.79 514 853 26.0 Put 2.40 2.51 2.52 -0.90 185 592 27.0 Put 2.90 2.96 3.00 -0.98 153 331 28.0 Put 3.35 3.55 3.45 -1.19 227 230 29.0 Put 3.95 4.10 4.00 -1.33 56 263 30.0 Put 4.55 4.75 4.65 -1.40 11 501 31.0 Put 5.25 5.45 5.50 -1.31 64 50 32.0 Put 5.95 6.15 6.25 -1.38 6 109 33.0 Put 6.75 6.90 7.35 -1.12 1 140 34.0 Put 7.50 7.75 10.75 1.42 0 59 35.0 Put 8.35 8.50 8.80 -1.42 5 46 36.0 Put 9.20 9.45 9.15 -1.96 137 13 37.0 Put 10.05 10.25 10.05 -1.99 193 44 38.0 Put 10.90 11.20 11.20 -1.78 22 34 39.0 Put 11.85 12.15 11.95 -1.97 24 8 40.0 Put 12.80 13.00 12.90 -1.97 36 46 41.0 Put 13.70 13.95 13.85 -1.99 66 27 42.0 Put 14.65 14.95 14.75 -2.05 80 93 43.0 Put 15.60 15.90 15.75 -2.02 16 10 44.0 Put 16.55 16.80 21.75 3.00 0 3 45.0 Put 17.25 17.80 18.50 -1.24 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 101 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.25 17.25 0.00 0.00 0 0 12.0 Call 15.30 16.25 0.00 0.00 0 0 13.0 Call 14.35 15.30 0.00 0.00 0 0 14.0 Call 13.40 14.45 0.00 0.00 0 0 15.0 Call 12.50 13.40 11.65 0.70 0 2 16.0 Call 11.60 12.50 0.00 0.00 0 0 17.0 Call 10.70 11.60 6.30 -2.96 0 4 18.0 Call 9.85 10.75 7.35 -1.11 0 6 19.0 Call 9.05 9.85 6.55 -1.13 0 2 20.0 Call 8.25 9.10 8.34 1.39 1 44 21.0 Call 7.55 8.35 6.45 0.17 0 108 22.0 Call 7.05 7.45 7.26 1.62 35 90 23.0 Call 6.35 6.70 6.35 1.30 30 83 24.0 Call 5.75 6.15 5.75 1.24 13 69 25.0 Call 5.20 5.55 5.14 1.10 2 189 26.0 Call 4.70 5.00 3.60 0.00 0 175 27.0 Call 4.15 4.45 4.30 1.13 221 361 28.0 Call 3.75 4.00 3.81 1.01 58 190 29.0 Call 3.35 3.55 3.40 0.90 24 278 30.0 Call 3.00 3.20 3.10 0.89 154 526 31.0 Call 2.71 2.84 2.70 0.76 61 246 32.0 Call 2.40 2.54 2.50 0.79 215 115 33.0 Call 2.12 2.27 2.12 0.62 13 154 34.0 Call 1.87 2.03 1.97 0.63 58 114 35.0 Call 1.66 1.82 1.74 0.55 83 151 36.0 Call 1.49 1.63 1.50 0.45 145 45 37.0 Call 1.33 1.46 1.33 0.41 220 90 38.0 Call 1.19 1.31 1.30 0.47 204 73 39.0 Call 1.06 1.19 1.14 0.40 8 1 40.0 Call 0.95 1.07 1.04 0.38 40 320 41.0 Call 0.85 0.96 0.82 0.23 3 85 42.0 Call 0.78 0.88 0.90 0.37 1 130 43.0 Call 0.70 0.80 0.71 0.23 45 157 44.0 Call 0.64 0.73 0.57 0.14 0 202 45.0 Call 0.58 0.69 0.64 0.24 92 409 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.14 0.18 0.17 -0.04 110 301 12.0 Put 0.19 0.22 0.22 -0.06 50 240 13.0 Put 0.21 0.34 0.48 0.13 0 505 14.0 Put 0.27 0.42 0.42 0.00 0 230 15.0 Put 0.40 0.42 0.40 -0.14 18 1,015 16.0 Put 0.49 0.55 0.69 0.00 0 424 17.0 Put 0.59 0.67 0.64 -0.23 2 195 18.0 Put 0.73 0.83 0.96 -0.12 1 139 19.0 Put 0.90 1.00 0.98 -0.32 13 251 20.0 Put 1.11 1.22 1.14 -0.44 4 88 21.0 Put 1.36 1.48 1.45 -0.46 121 301 22.0 Put 1.65 1.77 1.72 -0.55 16 114 23.0 Put 1.97 2.10 1.99 -0.69 60 168 24.0 Put 2.32 2.46 2.46 -0.69 2 31 25.0 Put 2.74 2.89 2.82 -0.86 19 176 26.0 Put 3.15 3.35 3.40 -0.84 46 56 27.0 Put 3.65 3.85 3.85 -0.96 14 18 28.0 Put 4.20 4.45 4.40 -1.04 72 59 29.0 Put 4.75 5.05 4.85 -1.29 20 252 30.0 Put 5.40 5.65 5.55 -1.30 93 52 31.0 Put 6.05 6.35 6.25 -1.33 15 93 32.0 Put 6.75 7.05 6.86 -1.49 82 125 33.0 Put 7.45 7.85 7.60 -1.54 3 40 34.0 Put 8.20 8.70 8.33 -1.66 11 86 35.0 Put 9.05 9.45 9.20 -1.63 6 149 36.0 Put 9.85 10.25 13.90 2.21 0 28 37.0 Put 10.65 11.10 14.43 1.87 0 15 38.0 Put 11.50 11.95 14.99 1.52 0 4 39.0 Put 12.35 12.85 14.20 -0.18 0 18 40.0 Put 13.25 13.75 15.23 -0.06 0 24 41.0 Put 14.10 14.80 15.67 -0.56 0 8 42.0 Put 14.95 15.75 16.51 -0.66 0 3 43.0 Put 15.85 16.90 0.00 0.00 0 0 44.0 Put 16.75 17.65 0.00 0.00 0 0 45.0 Put 17.70 18.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 129 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.25 17.35 0.00 0.00 0 0 12.0 Call 15.30 16.40 0.00 0.00 0 0 13.0 Call 14.40 15.35 9.40 -3.47 0 5 14.0 Call 13.45 14.50 9.36 -2.62 0 97 15.0 Call 12.60 13.60 9.88 -1.23 0 10 16.0 Call 11.80 12.60 12.00 1.72 2 30 17.0 Call 10.85 11.75 0.00 0.00 0 0 18.0 Call 10.05 10.95 7.10 -1.62 0 4 19.0 Call 9.25 10.20 9.45 1.46 1 17 20.0 Call 8.55 9.35 8.70 1.40 2 255 21.0 Call 8.00 8.45 5.45 -1.20 0 58 22.0 Call 7.35 7.80 7.65 1.60 212 41 23.0 Call 6.75 7.15 5.42 -0.07 0 56 24.0 Call 6.15 6.55 6.20 1.21 5 275 25.0 Call 5.60 6.00 5.85 1.36 50 647 26.0 Call 5.10 5.40 5.25 1.20 45 376 27.0 Call 4.60 4.95 4.50 0.85 22 117 28.0 Call 4.15 4.50 4.23 0.95 43 103 29.0 Call 3.75 4.10 3.70 0.74 1 92 30.0 Call 3.40 3.70 3.60 0.95 223 1,153 31.0 Call 3.10 3.40 3.27 0.87 16 141 32.0 Call 2.81 3.10 2.93 0.78 3 226 33.0 Call 2.60 2.77 2.76 0.81 3 303 34.0 Call 2.35 2.52 2.40 0.66 80 359 35.0 Call 2.13 2.26 2.10 0.52 117 890 36.0 Call 1.97 2.08 2.05 0.63 11 100 37.0 Call 1.74 1.90 0.96 -0.33 0 192 38.0 Call 1.58 1.73 1.60 0.45 55 269 39.0 Call 1.41 1.58 0.79 -0.25 0 164 40.0 Call 1.30 1.39 1.40 0.48 608 708 41.0 Call 1.20 1.33 1.19 0.33 106 90 42.0 Call 1.05 1.22 1.10 0.31 54 931 43.0 Call 0.94 1.12 0.95 0.22 28 145 44.0 Call 0.91 1.03 0.91 0.24 143 240 45.0 Call 0.81 0.95 0.82 0.21 30 277 46.0 Call 0.76 0.89 0.77 0.21 5 39 47.0 Call 0.70 0.83 0.75 0.24 1 21 48.0 Call 0.65 0.77 0.54 0.07 0 355 49.0 Call 0.59 0.72 0.44 0.01 0 44 50.0 Call 0.56 0.65 0.63 0.23 105 1,723 51.0 Call 0.50 0.63 1.96 1.59 0 12 52.0 Call 0.46 0.58 0.25 -0.09 0 290 53.0 Call 0.43 0.55 0.42 0.11 100 495 54.0 Call 0.41 0.51 0.66 0.37 0 124 55.0 Call 0.38 0.48 0.40 0.13 15 459 56.0 Call 0.35 0.46 0.27 0.02 0 313 57.0 Call 0.33 0.44 0.40 0.16 30 151 58.0 Call 0.31 0.48 0.22 -0.01 0 40 59.0 Call 0.29 0.46 0.64 0.42 0 48 60.0 Call 0.25 0.35 0.35 0.14 76 622 61.0 Call 0.22 0.34 0.33 0.13 136 109 62.0 Call 0.21 0.33 0.48 0.29 0 110 63.0 Call 0.21 0.30 0.48 0.30 0 254 64.0 Call 0.20 0.29 0.18 0.02 0 72 65.0 Call 0.24 0.27 0.25 0.10 167 2,999 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.21 0.33 0.22 -0.08 51 184 12.0 Put 0.21 0.40 0.49 0.10 0 222 13.0 Put 0.30 0.49 0.41 -0.06 1 233 14.0 Put 0.41 0.53 0.48 -0.11 6 782 15.0 Put 0.49 0.61 0.54 -0.19 1 873 16.0 Put 0.67 0.75 0.78 -0.13 1 201 17.0 Put 0.78 0.91 1.43 0.32 0 374 18.0 Put 0.96 1.09 1.06 -0.30 6 274 19.0 Put 1.21 1.33 1.25 -0.38 208 508 20.0 Put 1.48 1.58 1.53 -0.42 215 1,294 21.0 Put 1.71 1.86 1.78 -0.52 220 704 22.0 Put 2.05 2.20 2.16 -0.55 2 267 23.0 Put 2.39 2.56 2.50 -0.65 181 887 24.0 Put 2.77 2.95 2.89 -0.76 106 425 25.0 Put 3.20 3.45 3.27 -0.88 84 738 26.0 Put 3.70 3.90 3.75 -0.96 77 385 27.0 Put 4.20 4.45 4.30 -1.01 119 567 28.0 Put 4.75 5.00 4.85 -1.10 48 164 29.0 Put 5.35 5.60 5.70 -0.93 30 433 30.0 Put 5.95 6.25 6.05 -1.26 169 886 31.0 Put 6.65 6.90 6.60 -1.46 62 142 32.0 Put 7.30 7.65 9.20 0.38 0 159 33.0 Put 8.05 8.40 8.00 -1.61 26 204 34.0 Put 8.75 9.15 10.33 -0.08 0 142 35.0 Put 9.55 9.95 9.65 -1.59 44 359 36.0 Put 10.30 10.75 10.55 -1.53 43 191 37.0 Put 11.15 11.55 11.30 -1.65 13 374 38.0 Put 11.95 12.45 15.54 1.73 0 148 39.0 Put 12.85 13.30 14.72 0.02 0 60 40.0 Put 13.70 14.20 13.75 -1.83 2 430 41.0 Put 14.55 15.10 16.15 -0.36 0 75 42.0 Put 15.45 15.90 17.24 -0.21 0 31 43.0 Put 16.35 16.85 17.25 -1.14 0 37 44.0 Put 17.15 18.00 18.85 -0.47 0 205 45.0 Put 18.10 18.90 19.17 -1.10 0 81 46.0 Put 18.95 19.85 22.40 1.19 0 7 47.0 Put 19.90 20.80 21.40 -0.76 0 12 48.0 Put 20.70 21.75 22.20 -0.92 0 1 49.0 Put 21.75 22.70 0.00 0.00 0 0 50.0 Put 22.75 23.65 23.10 -1.94 0 601 51.0 Put 23.65 24.70 25.05 -0.96 0 110 52.0 Put 24.45 25.60 24.10 -2.88 0 50 53.0 Put 25.45 26.75 20.70 -7.25 0 1 54.0 Put 26.40 27.85 0.00 0.00 0 0 55.0 Put 27.35 28.60 25.95 -3.95 0 1 56.0 Put 28.35 29.55 0.00 0.00 0 0 57.0 Put 29.35 30.50 0.00 0.00 0 0 58.0 Put 30.30 31.50 30.45 -2.42 0 3 59.0 Put 31.30 32.40 33.00 -0.85 0 10 60.0 Put 32.25 33.40 31.37 -3.47 0 41 61.0 Put 33.30 34.35 0.00 0.00 0 0 62.0 Put 34.25 35.30 35.89 -0.93 0 5 63.0 Put 35.30 36.30 32.15 -5.65 0 9 64.0 Put 36.25 37.30 0.00 0.00 0 0 65.0 Put 37.20 38.30 38.63 -1.15 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 142 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.30 14.10 0.00 0.00 0 0 16.0 Call 10.65 12.80 0.00 0.00 0 0 17.0 Call 10.50 11.80 0.00 0.00 0 0 18.0 Call 9.55 11.00 7.70 -1.07 0 80 19.0 Call 8.80 10.20 7.45 -0.60 0 15 20.0 Call 8.85 9.45 8.85 1.47 5 67 21.0 Call 8.35 8.60 8.50 1.76 12 147 22.0 Call 7.45 8.00 4.64 -1.51 0 116 23.0 Call 6.75 7.35 7.10 1.48 7 30 24.0 Call 6.20 6.80 6.30 1.18 3 11 25.0 Call 5.60 6.20 6.02 1.38 183 200 26.0 Call 5.20 5.70 4.00 -0.17 0 395 27.0 Call 4.70 5.20 3.65 -0.10 0 158 28.0 Call 4.15 4.75 3.45 0.02 0 70 29.0 Call 3.85 4.35 3.25 0.13 0 35 30.0 Call 3.55 4.00 3.75 0.95 10 390 31.0 Call 3.25 3.65 2.47 -0.09 0 25 32.0 Call 3.00 3.35 3.00 0.67 1 195 33.0 Call 2.77 3.05 2.80 0.68 72 133 34.0 Call 2.51 2.75 1.95 0.04 0 148 35.0 Call 2.30 2.52 1.72 0.00 0 282 36.0 Call 2.10 2.30 2.15 0.58 2 56 37.0 Call 1.91 2.11 2.00 0.58 23 64 38.0 Call 1.74 1.94 0.80 -0.49 0 68 39.0 Call 1.58 1.78 0.78 -0.40 0 51 40.0 Call 1.45 1.62 1.49 0.41 43 392 41.0 Call 1.32 1.51 0.96 -0.02 0 133 42.0 Call 1.20 1.36 0.99 0.11 1 34 43.0 Call 1.05 1.25 1.14 0.33 3 167 44.0 Call 1.01 1.17 0.82 0.07 1 71 45.0 Call 0.93 1.09 0.95 0.25 11 318 46.0 Call 0.86 1.02 0.62 -0.03 0 52 47.0 Call 0.79 0.94 1.03 0.44 0 54 48.0 Call 0.74 0.87 0.71 0.17 3 465 49.0 Call 0.68 0.83 1.34 0.84 0 12 50.0 Call 0.62 0.78 0.71 0.25 21 354 51.0 Call 0.59 0.72 0.65 0.22 10 4 52.0 Call 0.53 0.68 0.56 0.17 0 68 53.0 Call 0.49 0.63 0.54 0.18 0 43 54.0 Call 0.46 0.59 1.03 0.69 0 14 55.0 Call 0.44 0.54 0.45 0.13 21 281 56.0 Call 0.41 0.53 0.31 0.00 0 80 60.0 Call 0.32 0.50 0.23 -0.03 0 339 65.0 Call 0.18 0.36 0.30 0.11 244 2,809 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.53 0.72 0.83 0.02 0 36 16.0 Put 0.68 0.81 1.00 0.01 0 30 17.0 Put 0.86 0.98 1.30 0.08 0 19 18.0 Put 1.06 1.21 1.48 0.00 0 48 19.0 Put 1.28 1.44 1.92 0.16 0 76 20.0 Put 1.56 1.70 1.61 -0.49 6 100 21.0 Put 1.86 1.99 1.97 -0.49 52 38 22.0 Put 2.20 2.34 2.27 -0.61 15 194 23.0 Put 2.56 2.71 2.68 -0.67 21 34 24.0 Put 2.96 3.15 3.10 -0.75 3 38 25.0 Put 3.40 3.60 5.00 0.63 0 33 26.0 Put 3.85 4.10 4.90 -0.01 0 284 27.0 Put 4.40 4.65 4.57 -0.92 40 16 28.0 Put 4.95 5.25 6.00 -0.17 0 69 29.0 Put 5.50 5.85 8.35 1.49 0 214 30.0 Put 6.20 6.55 6.30 -1.24 50 47 31.0 Put 6.80 7.15 9.39 1.09 0 49 32.0 Put 7.40 7.85 11.65 2.58 0 140 33.0 Put 8.15 8.90 10.05 0.19 0 91 34.0 Put 8.90 9.60 11.35 0.70 0 95 35.0 Put 9.65 10.40 14.00 2.53 0 34 36.0 Put 10.50 11.35 10.64 -1.67 0 15 37.0 Put 11.25 11.95 12.35 -0.81 0 310 38.0 Put 12.15 13.05 16.10 2.07 0 27 39.0 Put 12.90 13.95 14.94 0.03 0 37 40.0 Put 13.85 14.60 14.28 -1.53 3 28 41.0 Put 14.65 15.40 15.95 -0.76 0 20 42.0 Put 15.55 17.10 0.00 0.00 0 0 43.0 Put 16.45 17.10 21.04 2.50 0 22 44.0 Put 17.20 19.15 17.75 -1.74 0 3 45.0 Put 18.20 19.90 20.20 -0.23 0 6 46.0 Put 19.10 21.10 0.00 0.00 0 0 47.0 Put 19.60 22.25 0.00 0.00 0 0 48.0 Put 20.35 23.15 20.85 -2.41 0 1 49.0 Put 21.45 24.10 0.00 0.00 0 0 50.0 Put 22.85 25.05 23.99 -1.20 1 2 51.0 Put 23.25 26.00 0.00 0.00 0 0 52.0 Put 24.20 26.95 0.00 0.00 0 0 53.0 Put 25.15 27.90 0.00 0.00 0 0 54.0 Put 26.25 28.85 0.00 0.00 0 0 55.0 Put 27.05 29.85 26.90 -3.14 0 2 56.0 Put 27.75 30.80 27.80 -3.22 0 622 60.0 Put 31.85 34.90 29.20 -5.76 0 18 65.0 Put 36.40 39.70 32.20 -7.69 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 220 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.10 17.40 0.00 0.00 0 0 12.0 Call 14.15 16.45 12.00 -1.92 0 7 13.0 Call 13.35 15.55 11.15 -1.93 0 9 14.0 Call 12.75 14.65 14.20 1.92 2 56 15.0 Call 12.45 13.85 9.50 -2.00 0 45 16.0 Call 11.65 13.00 8.80 -1.97 0 118 17.0 Call 10.90 12.20 8.95 -1.10 0 27 18.0 Call 10.00 11.50 9.40 0.00 0 18 19.0 Call 9.55 10.75 7.96 -0.80 0 2 20.0 Call 9.50 10.00 8.07 -0.11 0 29 21.0 Call 8.90 9.45 5.80 -1.81 0 13 22.0 Call 8.20 8.80 8.20 1.11 1 4 23.0 Call 7.60 8.25 4.75 -1.81 0 125 24.0 Call 7.30 7.70 7.50 1.38 6 60 25.0 Call 6.80 7.30 6.90 1.22 2 12 26.0 Call 6.30 6.80 3.90 -1.37 0 6 27.0 Call 5.90 6.30 6.05 1.17 8 6 28.0 Call 5.55 5.85 5.65 1.13 133 13 29.0 Call 5.15 5.50 5.25 1.08 7 31 30.0 Call 4.70 5.15 3.70 -0.15 0 175 31.0 Call 4.30 4.85 2.84 -0.75 0 44 32.0 Call 4.10 4.50 4.20 0.87 21 20 33.0 Call 3.70 4.25 3.10 -0.02 0 51 34.0 Call 3.45 3.95 0.00 0.00 0 0 35.0 Call 3.35 3.65 3.45 0.76 45 3 36.0 Call 3.10 3.40 1.74 -0.77 0 2 37.0 Call 3.00 3.20 3.10 0.77 4 11 38.0 Call 2.81 2.99 2.10 -0.08 0 37 39.0 Call 2.60 2.79 2.06 0.03 0 1 40.0 Call 2.33 2.64 2.49 0.59 3 42 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.16 0.66 0.58 0.06 0 7 12.0 Put 0.33 0.60 0.69 0.08 0 5 13.0 Put 0.58 0.79 0.00 0.00 0 0 14.0 Put 0.75 0.87 1.02 0.02 0 30 15.0 Put 0.94 1.03 1.03 -0.20 16 30 16.0 Put 1.14 1.26 1.50 -0.01 0 5 17.0 Put 1.39 1.54 1.50 -0.30 1 1 18.0 Put 1.67 1.81 1.73 -0.43 1 4 19.0 Put 1.98 2.14 2.90 0.38 0 4 20.0 Put 2.32 2.51 2.55 -0.40 5 43 21.0 Put 2.68 2.86 4.55 1.17 0 18 22.0 Put 3.05 3.30 3.25 -0.61 2 39 23.0 Put 3.50 3.75 3.66 -0.68 2 3 24.0 Put 3.95 4.25 4.20 -0.70 1 16 25.0 Put 4.50 4.75 4.75 -0.70 2 339 26.0 Put 5.00 5.30 5.25 -0.80 13 22 27.0 Put 5.60 5.85 5.67 -0.98 22 96 28.0 Put 6.15 6.45 6.32 -0.98 26 97 29.0 Put 6.75 7.10 7.10 -0.84 2 46 30.0 Put 7.40 7.75 9.70 1.08 0 446 31.0 Put 8.05 8.45 8.10 -1.26 149 203 32.0 Put 8.70 9.10 8.94 -1.16 20 36 33.0 Put 9.45 9.80 9.63 -1.25 1 41 34.0 Put 10.15 10.55 15.10 3.44 0 33 35.0 Put 10.90 11.30 11.25 -1.20 66 95 36.0 Put 11.60 12.05 14.60 1.33 0 24 37.0 Put 12.40 13.00 15.10 1.02 0 42 38.0 Put 13.20 13.80 16.76 1.83 0 7 39.0 Put 14.00 14.70 17.55 1.77 0 19 40.0 Put 14.85 15.40 15.50 -1.15 2 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 234 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.85 13.95 10.30 -1.30 0 71 16.0 Call 11.05 13.00 9.40 -1.44 0 7 17.0 Call 10.30 12.45 8.30 -1.85 0 32 18.0 Call 10.10 11.65 8.45 -1.05 0 3 19.0 Call 10.40 10.75 7.80 -1.05 0 22 20.0 Call 9.60 10.15 9.47 1.19 10 68 21.0 Call 9.10 9.45 9.10 1.39 1 75 22.0 Call 8.45 8.90 5.95 -1.23 0 228 23.0 Call 7.90 8.35 5.45 -1.25 0 54 24.0 Call 7.40 7.85 6.19 -0.06 0 79 25.0 Call 6.75 7.35 6.77 0.96 1 176 26.0 Call 6.20 6.90 4.35 -1.05 0 52 27.0 Call 5.65 6.45 4.15 -0.83 0 72 28.0 Call 5.65 6.05 5.75 1.18 3 12 29.0 Call 5.10 5.65 5.90 1.65 0 49 30.0 Call 4.95 5.00 5.00 1.00 2 123 31.0 Call 4.45 5.05 3.84 0.08 0 25 32.0 Call 4.10 4.70 2.90 -0.62 0 41 33.0 Call 3.80 4.40 2.72 -0.55 0 209 34.0 Call 3.40 4.10 2.73 -0.30 0 88 35.0 Call 3.30 3.85 3.30 0.46 10 71 36.0 Call 3.25 3.60 2.09 -0.55 0 18 37.0 Call 3.00 3.35 2.25 -0.20 0 39 38.0 Call 2.92 3.15 2.86 0.55 2 81 39.0 Call 2.71 2.96 1.76 -0.40 0 38 40.0 Call 2.52 2.77 2.56 0.54 5 86 41.0 Call 2.35 2.62 1.92 0.05 0 560 42.0 Call 2.20 2.45 3.12 1.37 0 48 43.0 Call 2.06 2.32 1.32 -0.32 0 164 44.0 Call 1.92 2.23 1.54 0.00 0 371 45.0 Call 1.81 2.06 1.96 0.51 3 135 46.0 Call 1.70 1.94 1.23 -0.13 0 5 47.0 Call 1.59 1.83 1.15 -0.12 0 31 48.0 Call 1.50 1.74 2.13 0.93 0 5 49.0 Call 1.38 1.64 7.80 6.67 0 4 50.0 Call 1.32 1.55 1.45 0.38 10 136 51.0 Call 1.23 1.47 1.71 0.70 0 62 52.0 Call 1.17 1.38 0.52 -0.43 0 70 53.0 Call 1.09 1.31 1.02 0.12 0 23 54.0 Call 1.03 1.26 0.00 0.00 0 0 55.0 Call 0.98 1.19 0.86 0.06 0 27 56.0 Call 0.92 1.16 1.06 0.31 50 160 60.0 Call 0.75 0.97 0.75 0.17 5 41 65.0 Call 0.59 0.79 0.64 0.14 1 2,732 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.01 1.22 1.87 0.51 0 1 16.0 Put 1.22 1.38 2.51 0.90 0 52 17.0 Put 1.46 1.65 0.00 0.00 0 0 18.0 Put 1.74 1.95 0.00 0.00 0 0 19.0 Put 2.07 2.25 3.21 0.57 0 9 20.0 Put 2.41 2.62 3.11 0.04 0 10 21.0 Put 2.74 2.98 4.30 0.80 0 12 22.0 Put 3.20 3.45 4.14 0.17 0 100 23.0 Put 3.65 3.90 6.27 1.77 0 28 24.0 Put 4.10 4.40 4.35 -0.70 20 45 25.0 Put 4.65 4.90 4.75 -0.86 1 190 26.0 Put 5.20 5.45 8.65 2.45 0 12 27.0 Put 5.75 6.05 9.15 2.37 0 4 28.0 Put 6.30 6.60 6.40 -0.97 2 178 29.0 Put 6.95 7.30 7.10 -0.95 7 12 30.0 Put 7.60 7.95 9.09 0.29 0 170 31.0 Put 8.25 8.95 8.55 -1.00 0 31 32.0 Put 8.95 9.40 10.27 -0.04 0 233 33.0 Put 9.65 10.35 14.00 2.94 0 113 34.0 Put 10.25 11.55 11.81 -0.01 0 20 35.0 Put 10.90 11.65 14.09 1.47 0 68 36.0 Put 11.75 13.10 11.94 -1.49 0 10 37.0 Put 12.45 13.75 14.29 0.06 0 12 38.0 Put 13.20 13.95 15.17 0.09 0 21 39.0 Put 14.15 15.40 17.72 1.78 0 15 40.0 Put 14.95 15.95 21.35 4.56 0 111 41.0 Put 15.85 16.75 20.30 2.66 0 4 42.0 Put 16.60 17.60 19.70 1.19 0 229 43.0 Put 17.55 18.50 20.55 1.14 0 27 44.0 Put 18.40 19.30 19.65 -0.65 0 1 45.0 Put 19.25 20.15 22.70 1.49 0 37 46.0 Put 20.15 21.10 21.40 -0.71 0 23 47.0 Put 20.85 22.40 22.25 -0.77 0 7 48.0 Put 21.90 23.20 23.05 -0.90 0 1 49.0 Put 22.80 24.35 0.00 0.00 0 0 50.0 Put 23.70 24.85 25.10 -0.71 0 1,169 51.0 Put 24.45 25.80 0.00 0.00 0 0 52.0 Put 25.55 27.15 26.60 -1.09 0 2 53.0 Put 26.20 28.70 0.00 0.00 0 0 54.0 Put 26.85 29.60 29.50 -0.08 0 7 55.0 Put 27.80 30.55 29.55 -0.97 0 28 56.0 Put 28.75 31.50 29.35 -2.13 0 1 60.0 Put 32.50 35.25 34.50 -0.78 0 609 65.0 Put 37.30 40.10 38.50 -1.69 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 325 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.60 14.15 10.95 -0.89 0 40 16.0 Call 10.85 13.45 9.55 -1.63 0 3 17.0 Call 10.25 12.85 0.00 0.00 0 0 18.0 Call 9.90 12.20 0.00 0.00 0 0 19.0 Call 10.35 11.55 0.00 0.00 0 0 20.0 Call 10.00 10.80 8.00 -0.89 0 28 21.0 Call 9.75 10.20 9.61 1.27 38 29 22.0 Call 8.65 9.70 7.05 -0.83 0 14 23.0 Call 8.50 9.20 5.90 -1.56 0 46 24.0 Call 8.30 8.75 7.00 -0.03 0 45 25.0 Call 7.20 8.35 6.20 -0.41 0 46 26.0 Call 7.30 7.95 7.22 1.03 1 27 27.0 Call 6.95 7.50 7.00 1.23 11 36 28.0 Call 6.45 7.10 6.28 0.93 4 71 29.0 Call 5.55 6.75 4.13 -0.80 0 14 30.0 Call 5.25 6.45 4.33 -0.27 0 136 31.0 Call 4.75 6.15 3.40 -0.93 0 5 32.0 Call 4.55 5.75 4.00 -0.16 0 7 33.0 Call 4.25 5.50 6.20 2.20 0 2 34.0 Call 4.05 5.25 0.00 0.00 0 0 35.0 Call 4.05 4.95 4.22 0.55 2 218 36.0 Call 3.60 4.75 4.90 1.40 0 2 37.0 Call 3.25 4.45 3.20 -0.14 0 8 38.0 Call 3.55 4.25 3.50 0.32 1 112 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.18 1.92 1.88 0.06 0 60 16.0 Put 1.53 2.05 2.18 0.00 0 121 17.0 Put 1.90 2.33 3.42 0.84 0 40 18.0 Put 2.31 2.64 0.00 0.00 0 0 19.0 Put 2.77 3.35 0.00 0.00 0 0 20.0 Put 3.00 3.80 4.15 0.22 0 1 21.0 Put 3.65 3.90 6.00 1.62 0 114 22.0 Put 4.10 4.45 4.41 -0.51 14 65 23.0 Put 4.25 5.25 4.75 -0.75 1 42 24.0 Put 4.80 5.70 5.28 -0.80 1 5 25.0 Put 5.40 6.15 5.72 -0.94 10 5 26.0 Put 5.90 6.75 8.20 0.96 0 36 27.0 Put 6.85 7.20 7.00 -0.82 27 73 28.0 Put 7.45 7.90 7.86 -0.53 1 18 29.0 Put 7.70 8.60 10.50 1.53 0 12 30.0 Put 8.65 9.30 9.97 0.32 0 30 31.0 Put 9.00 9.85 0.00 0.00 0 0 32.0 Put 10.00 10.55 10.47 -0.73 6 15 33.0 Put 10.45 11.35 0.00 0.00 0 0 34.0 Put 11.40 12.10 14.69 1.83 0 8 35.0 Put 11.95 12.80 15.10 1.40 0 125 36.0 Put 12.75 13.60 16.10 1.57 0 143 37.0 Put 13.55 14.30 16.75 1.39 0 146 38.0 Put 14.20 15.60 18.15 1.96 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 346 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.15 17.45 16.65 1.69 10 2 12.0 Call 15.50 16.65 12.50 -1.68 0 7 13.0 Call 13.55 15.90 11.80 -1.63 0 78 14.0 Call 13.55 15.10 0.00 0.00 0 0 15.0 Call 12.80 14.30 12.05 0.04 0 69 16.0 Call 12.05 13.65 9.74 -1.63 0 81 17.0 Call 10.50 12.95 10.39 -0.43 0 51 18.0 Call 11.10 12.25 11.76 1.49 21 145 19.0 Call 10.80 11.60 9.50 -0.22 0 71 20.0 Call 10.25 10.90 10.80 1.62 9 544 21.0 Call 9.70 10.40 10.00 1.31 5 130 22.0 Call 9.05 9.90 8.10 -0.10 0 267 23.0 Call 8.70 9.35 8.53 0.83 1 175 24.0 Call 8.25 9.00 8.45 1.21 6 166 25.0 Call 7.90 8.50 8.00 1.16 167 748 26.0 Call 7.40 8.00 7.36 0.91 12 325 27.0 Call 6.95 7.60 7.30 1.23 21 169 28.0 Call 6.65 7.25 7.05 1.28 68 498 29.0 Call 5.95 6.90 6.65 1.18 3 36 30.0 Call 6.00 6.60 6.50 1.33 90 1,745 31.0 Call 5.75 6.25 6.05 1.18 1 425 32.0 Call 5.70 6.00 5.50 0.93 2 167 33.0 Call 4.50 5.70 4.15 -0.20 0 102 34.0 Call 4.60 5.40 4.00 -0.16 0 59 35.0 Call 4.70 5.15 3.90 -0.06 0 566 36.0 Call 4.40 4.90 4.15 0.39 49 174 37.0 Call 3.60 4.70 3.60 0.03 0 87 38.0 Call 3.95 4.45 4.23 0.84 15 156 39.0 Call 3.50 4.30 3.25 0.01 0 102 40.0 Call 3.65 4.00 3.99 0.90 424 1,474 41.0 Call 3.20 4.05 3.00 0.06 0 157 42.0 Call 3.25 3.75 3.50 0.71 5 220 43.0 Call 3.10 3.55 2.17 -0.50 0 594 44.0 Call 3.00 3.40 3.15 0.59 100 2,401 45.0 Call 3.00 3.25 3.10 0.65 4 3,551 46.0 Call 2.77 3.35 2.33 -0.02 0 55 47.0 Call 2.55 3.05 2.70 0.46 1 49 48.0 Call 2.57 2.90 2.60 0.46 3 702 49.0 Call 2.44 2.79 2.07 0.02 0 95 50.0 Call 2.35 2.63 2.53 0.58 271 1,099 51.0 Call 2.26 2.52 1.98 0.11 0 114 52.0 Call 2.15 2.42 1.55 -0.24 0 7 53.0 Call 2.05 2.34 1.35 -0.37 0 22 54.0 Call 1.95 2.23 1.64 0.00 0 167 55.0 Call 1.85 2.15 2.05 0.47 1 202 56.0 Call 1.78 2.07 4.75 3.22 0 11 57.0 Call 1.68 1.98 2.10 0.63 0 3 58.0 Call 1.62 1.93 1.35 -0.07 0 100 59.0 Call 1.55 1.84 2.03 0.66 0 10 60.0 Call 1.64 1.79 1.69 0.36 54 1,744 61.0 Call 1.40 1.70 3.68 2.40 0 4 62.0 Call 1.14 1.70 1.80 0.56 0 8 63.0 Call 1.09 1.58 0.97 -0.23 0 243 64.0 Call 1.03 1.60 1.20 0.04 0 158 65.0 Call 1.10 1.56 1.38 0.27 1 3,886 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.59 0.82 1.02 0.21 0 406 12.0 Put 0.63 0.99 1.52 0.46 0 2 13.0 Put 1.03 1.21 1.57 0.23 0 548 14.0 Put 1.24 1.47 1.45 -0.19 25 97 15.0 Put 1.56 1.77 1.76 -0.19 2 360 16.0 Put 2.02 2.06 2.03 -0.29 20 1,037 17.0 Put 2.21 2.44 2.44 -0.34 3 46 18.0 Put 2.61 2.87 2.71 -0.53 1 49 19.0 Put 3.00 3.35 3.18 -0.52 1 204 20.0 Put 3.45 3.65 3.65 -0.51 241 1,592 21.0 Put 3.80 4.35 4.66 -0.01 0 855 22.0 Put 4.30 4.70 4.63 -0.55 10 503 23.0 Put 4.75 5.40 5.08 -0.61 2 58 24.0 Put 5.35 5.70 5.44 -0.79 2 81 25.0 Put 5.90 6.30 6.05 -0.78 9 256 26.0 Put 6.50 6.85 7.05 -0.38 2 40 27.0 Put 7.10 7.45 7.25 -0.81 3 186 28.0 Put 7.40 8.10 7.75 -1.00 2 166 29.0 Put 8.35 9.20 8.80 -0.65 2 40 30.0 Put 8.95 9.45 9.25 -0.90 5 513 31.0 Put 9.10 10.75 10.99 0.15 0 104 32.0 Put 9.85 10.85 12.94 1.40 0 121 33.0 Put 10.40 12.35 13.69 1.37 0 19 34.0 Put 11.15 13.05 14.00 0.88 0 31 35.0 Put 12.55 13.40 12.90 -1.02 5 184 36.0 Put 12.65 14.55 13.60 -1.11 0 31 37.0 Put 14.10 15.50 15.43 -0.09 0 18 38.0 Put 14.30 16.10 15.93 -0.40 0 841 39.0 Put 15.10 17.00 19.00 1.82 0 19 40.0 Put 16.40 17.50 16.88 -1.14 1 316 41.0 Put 16.80 18.55 20.45 1.58 0 25 42.0 Put 18.10 19.45 21.26 1.55 0 100 43.0 Put 18.55 20.35 21.65 1.06 0 9 44.0 Put 19.75 21.15 22.55 1.08 0 160 45.0 Put 20.60 21.95 24.30 1.94 0 235 46.0 Put 21.45 22.95 24.35 1.10 0 14 47.0 Put 22.30 23.80 23.74 -0.40 0 3 48.0 Put 23.10 24.65 26.10 1.07 0 26 49.0 Put 24.05 25.60 25.10 -0.83 0 12 50.0 Put 24.95 25.70 28.45 1.62 0 74 51.0 Put 25.85 27.00 28.85 1.11 0 12 52.0 Put 26.70 28.30 27.80 -0.86 0 36 53.0 Put 27.60 29.10 0.00 0.00 0 0 54.0 Put 28.45 30.00 32.20 1.70 0 200 55.0 Put 28.05 31.50 0.00 0.00 0 0 56.0 Put 28.95 31.60 27.30 -5.07 0 1 57.0 Put 29.90 32.65 32.40 -0.91 0 10 58.0 Put 30.80 34.15 0.00 0.00 0 0 59.0 Put 31.75 35.00 34.20 -1.00 0 5 60.0 Put 32.70 36.10 38.05 1.90 0 1,725 61.0 Put 33.60 36.85 36.95 -0.15 0 492 62.0 Put 34.55 37.80 38.05 -0.01 0 288 63.0 Put 35.50 38.70 41.00 1.99 0 8 64.0 Put 36.45 39.70 39.90 -0.07 0 12 65.0 Put 37.35 41.10 40.97 0.05 0 1,392 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 710 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.45 18.40 17.77 2.03 7 141 12.0 Call 15.00 18.20 13.40 -1.60 0 1 13.0 Call 15.60 17.50 15.60 1.16 1 1 14.0 Call 13.50 16.85 0.00 0.00 0 0 15.0 Call 14.70 16.00 15.10 1.72 24 206 16.0 Call 13.45 15.60 10.85 -2.07 0 138 17.0 Call 12.00 15.10 13.35 0.90 1 9 18.0 Call 12.20 14.45 10.00 -1.99 0 6 19.0 Call 11.00 14.40 8.73 -2.80 0 13 20.0 Call 12.30 13.20 12.80 1.72 188 1,113 21.0 Call 10.25 12.90 10.40 -0.24 0 237 22.0 Call 10.25 12.40 9.25 -0.96 0 31 23.0 Call 11.00 11.90 11.00 1.14 3 71 24.0 Call 10.65 11.55 11.20 1.69 2 15 25.0 Call 10.35 11.20 10.80 1.61 30 1,292 26.0 Call 10.00 10.80 9.71 0.82 1 70 27.0 Call 9.80 10.55 10.00 1.41 3 83 28.0 Call 9.20 10.15 9.68 1.39 5 155 29.0 Call 8.75 9.75 6.70 -1.32 0 321 30.0 Call 8.65 9.00 8.38 0.60 1 1,100 31.0 Call 8.20 9.00 6.25 -1.29 0 306 32.0 Call 8.05 8.95 8.50 1.20 1 121 33.0 Call 6.90 8.75 5.42 -1.64 0 91 34.0 Call 6.70 8.45 6.65 -0.17 1 56 35.0 Call 7.45 8.25 7.90 1.32 3 575 36.0 Call 6.25 8.00 5.15 -1.19 0 49 37.0 Call 6.05 7.80 5.45 -0.65 0 59 38.0 Call 6.60 7.65 7.10 1.20 2 125 39.0 Call 5.65 7.40 4.86 -0.88 0 65 40.0 Call 6.35 7.15 6.75 1.16 82 1,185 41.0 Call 5.95 7.65 4.90 -0.54 0 54 42.0 Call 5.60 6.85 5.45 0.16 0 287 43.0 Call 5.10 6.60 6.40 1.26 25 504 44.0 Call 5.45 6.55 4.67 -0.32 0 65 45.0 Call 4.90 6.35 4.80 -0.04 0 572 46.0 Call 4.75 6.30 4.75 0.06 0 52 47.0 Call 5.05 6.00 5.40 0.87 1 23 48.0 Call 4.50 6.15 3.65 -0.80 0 25 49.0 Call 4.35 5.70 3.38 -0.99 0 18 50.0 Call 4.50 5.50 5.10 0.81 25 379 51.0 Call 4.10 5.40 3.49 -0.72 0 41 52.0 Call 4.00 5.55 4.80 0.67 6 21 53.0 Call 4.40 5.15 3.42 -0.63 0 25 54.0 Call 3.80 5.05 3.12 -0.85 0 18 55.0 Call 4.05 5.00 3.22 -0.68 0 172 56.0 Call 3.60 5.20 4.38 0.56 2 56 57.0 Call 3.50 4.75 8.00 4.25 0 4 58.0 Call 3.65 5.00 4.10 0.42 0 29 59.0 Call 3.30 4.60 3.45 -0.16 0 13 60.0 Call 3.65 4.60 4.05 0.51 32 752 61.0 Call 3.55 4.40 5.59 2.12 0 9 62.0 Call 3.50 4.15 2.90 -0.50 0 117 63.0 Call 3.45 4.25 3.00 -0.33 0 395 64.0 Call 3.35 3.95 2.69 -0.57 0 49 65.0 Call 3.40 3.70 3.65 0.47 102 4,655 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.54 2.39 2.20 0.05 115 64 12.0 Put 1.97 2.98 2.47 0.02 2 40 13.0 Put 2.05 3.65 0.00 0.00 0 0 14.0 Put 2.68 4.10 0.00 0.00 0 0 15.0 Put 3.20 3.80 3.70 -0.21 2 55 16.0 Put 4.10 4.15 4.15 -0.31 35 152 17.0 Put 3.85 5.45 5.20 0.20 0 17 18.0 Put 5.00 5.45 5.05 -0.49 1 12 19.0 Put 4.90 6.50 5.85 -0.24 0 2 20.0 Put 5.60 7.05 7.05 0.41 1 157 21.0 Put 6.10 7.75 8.66 1.46 0 121 22.0 Put 6.40 8.25 8.95 1.18 0 17 23.0 Put 7.35 8.10 7.65 -0.77 1 35 24.0 Put 7.65 8.80 9.90 0.84 0 10 25.0 Put 8.30 9.45 10.20 0.46 0 1,554 26.0 Put 8.80 10.80 10.75 0.32 0 24 27.0 Put 9.55 10.60 10.34 -0.78 2 6 28.0 Put 9.90 11.40 11.60 -0.21 0 4 29.0 Put 10.05 13.05 13.90 1.37 0 30 30.0 Put 11.65 12.70 12.75 -0.53 10 141 31.0 Put 11.40 13.45 14.95 0.92 0 3 32.0 Put 12.10 15.20 16.70 1.92 0 10 33.0 Put 12.85 16.00 15.41 -0.12 0 3 34.0 Put 13.45 16.80 15.12 -1.16 1 6 35.0 Put 15.40 16.60 15.75 -1.28 3 76 36.0 Put 15.10 18.20 18.46 0.68 0 41 37.0 Put 15.85 18.90 19.82 1.29 0 3 38.0 Put 16.65 19.75 21.45 2.14 0 15 39.0 Put 17.45 21.00 21.63 1.48 0 24 40.0 Put 18.20 21.55 22.08 1.09 0 1,003 41.0 Put 19.05 21.95 23.09 1.27 0 21 42.0 Put 19.85 23.10 25.05 2.39 0 240 43.0 Put 20.70 23.90 21.00 -2.49 0 19 44.0 Put 21.50 25.00 24.79 0.46 0 40 45.0 Put 22.50 25.65 25.30 0.13 0 11 46.0 Put 23.20 25.80 27.08 1.08 0 4 47.0 Put 24.05 27.25 28.10 1.26 0 12 48.0 Put 24.90 27.50 0.00 0.00 0 0 49.0 Put 25.80 28.40 0.00 0.00 0 0 50.0 Put 26.65 29.25 30.23 0.67 0 40 51.0 Put 27.50 30.55 0.00 0.00 0 0 52.0 Put 28.40 32.00 0.00 0.00 0 0 53.0 Put 29.25 32.15 0.00 0.00 0 0 54.0 Put 30.15 33.05 0.00 0.00 0 0 55.0 Put 31.05 33.65 33.65 -0.46 0 5 56.0 Put 31.95 34.65 36.10 1.08 0 6 57.0 Put 32.85 36.05 0.00 0.00 0 0 58.0 Put 33.75 36.70 36.59 -0.27 0 8 59.0 Put 34.65 38.00 0.00 0.00 0 0 60.0 Put 35.55 38.25 38.00 -0.69 0 385 61.0 Put 36.45 39.05 0.00 0.00 0 0 62.0 Put 37.35 39.90 40.25 -0.28 0 9 63.0 Put 38.35 41.50 41.10 -0.34 0 4 64.0 Put 39.30 42.50 0.00 0.00 0 0 65.0 Put 40.20 43.50 45.00 1.72 0 220 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 09, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 27.23 27.42 27.92 0.09 0.32 800X800 0.00 0.00 17,303 Wed Feb 9 2022 5:09:33 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 11 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.20 17.30 0.00 0.00 0 0 12.0 Call 15.30 16.10 11.40 -4.43 0 4 13.0 Call 14.10 15.25 0.00 0.00 0 0 14.0 Call 13.65 14.15 0.00 0.00 0 0 15.0 Call 12.55 13.05 8.28 -4.56 0 1 15.5 Call 12.25 12.60 0.00 0.00 0 0 16.0 Call 11.75 12.10 0.00 0.00 0 0 16.5 Call 10.90 11.80 0.00 0.00 0 0 17.0 Call 10.50 11.20 6.20 -4.64 0 47 17.5 Call 10.10 10.65 0.00 0.00 0 0 18.0 Call 9.70 10.25 0.00 0.00 0 0 18.5 Call 9.30 10.00 0.00 0.00 0 0 19.0 Call 8.80 9.10 4.75 -4.09 0 21 19.5 Call 8.25 8.50 4.00 -4.34 0 1 20.0 Call 7.80 8.10 7.10 -0.74 1 31 20.5 Call 7.30 7.75 2.76 -4.58 0 2 21.0 Call 6.80 7.15 6.57 -0.27 0 72 21.5 Call 6.30 6.50 6.16 -0.19 0 37 22.0 Call 5.85 6.00 5.40 -0.45 15 926 22.5 Call 5.30 5.50 4.80 -0.56 1 87 23.0 Call 4.85 5.00 4.11 -0.76 20 538 23.5 Call 4.35 4.50 3.69 -0.70 57 376 24.0 Call 3.85 4.00 3.15 -0.76 49 593 24.5 Call 3.35 3.70 3.25 -0.19 63 1,259 25.0 Call 2.94 3.05 2.95 -0.03 422 2,200 25.5 Call 2.37 2.61 2.45 -0.09 66 962 26.0 Call 2.00 2.16 2.04 -0.08 877 2,434 26.5 Call 1.63 1.71 1.60 -0.13 149 648 27.0 Call 1.25 1.34 1.25 -0.11 1,898 3,208 27.5 Call 0.92 0.99 0.95 -0.11 2,158 897 28.0 Call 0.65 0.71 0.67 -0.13 1,886 4,415 28.5 Call 0.45 0.51 0.48 -0.13 460 741 29.0 Call 0.29 0.34 0.32 -0.14 522 6,778 29.5 Call 0.21 0.26 0.24 -0.08 108 376 30.0 Call 0.15 0.18 0.18 -0.07 2,195 4,009 30.5 Call 0.11 0.13 0.11 -0.09 113 151 31.0 Call 0.08 0.10 0.05 -0.09 44 1,152 31.5 Call 0.06 0.08 0.05 -0.06 208 277 32.0 Call 0.05 0.06 0.06 -0.03 194 336 32.5 Call 0.04 0.05 0.03 -0.04 51 145 33.0 Call 0.03 0.04 0.02 -0.04 21 249 33.5 Call 0.01 0.04 0.03 -0.02 41 85 34.0 Call 0.02 0.03 0.03 -0.01 5 1,127 34.5 Call 0.02 0.03 0.04 0.01 0 132 35.0 Call 0.01 0.02 0.02 -0.01 0 621 35.5 Call 0.00 0.03 0.02 0.00 0 21 36.0 Call 0.00 0.03 0.02 0.00 0 33 37.0 Call 0.01 0.06 0.01 -0.01 1 93 38.0 Call 0.00 0.05 0.03 0.01 0 9 39.0 Call 0.00 0.03 0.06 0.04 0 20 40.0 Call 0.00 0.03 0.01 0.00 0 41 41.0 Call 0.00 0.03 0.03 0.02 0 6 42.0 Call 0.00 0.03 0.04 0.03 0 21 43.0 Call 0.00 0.04 0.10 0.10 0 32 45.0 Call 0.00 0.04 0.04 0.04 0 96 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.01 0.02 0.01 0 73 12.0 Put 0.00 0.03 0.01 0.00 5 358 13.0 Put 0.00 0.03 0.01 0.00 0 50 14.0 Put 0.00 0.03 0.02 0.01 0 15 15.0 Put 0.00 0.02 0.03 0.02 0 132 15.5 Put 0.00 0.03 0.02 0.00 0 34 16.0 Put 0.00 0.03 0.02 0.00 0 25 16.5 Put 0.00 0.02 0.03 0.01 0 82 17.0 Put 0.00 0.01 0.05 0.03 0 87 17.5 Put 0.00 0.03 0.06 0.04 0 63 18.0 Put 0.00 0.03 0.01 -0.01 0 298 18.5 Put 0.00 0.03 0.01 -0.01 0 272 19.0 Put 0.01 0.03 0.01 -0.01 0 418 19.5 Put 0.01 0.03 0.02 0.00 1 80 20.0 Put 0.01 0.03 0.02 0.00 41 7,708 20.5 Put 0.01 0.03 0.02 0.00 39 512 21.0 Put 0.00 0.03 0.02 -0.01 7 767 21.5 Put 0.01 0.03 0.01 -0.02 106 723 22.0 Put 0.01 0.03 0.01 -0.03 642 4,826 22.5 Put 0.01 0.02 0.02 -0.02 327 3,433 23.0 Put 0.02 0.03 0.02 -0.03 144 2,079 23.5 Put 0.02 0.04 0.04 -0.03 383 956 24.0 Put 0.04 0.05 0.05 -0.05 605 2,430 24.5 Put 0.05 0.07 0.06 -0.06 243 609 25.0 Put 0.08 0.10 0.09 -0.08 889 2,078 25.5 Put 0.12 0.14 0.14 -0.09 537 778 26.0 Put 0.19 0.20 0.19 -0.12 1,119 1,187 26.5 Put 0.26 0.29 0.27 -0.15 1,160 600 27.0 Put 0.39 0.41 0.40 -0.15 6,943 2,583 27.5 Put 0.53 0.58 0.58 -0.17 1,501 1,737 28.0 Put 0.75 0.82 0.84 -0.15 575 371 28.5 Put 1.05 1.13 1.14 -0.16 13 35 29.0 Put 1.40 1.49 1.48 -0.18 77 1,209 29.5 Put 1.79 1.88 2.48 0.47 2 45 30.0 Put 2.22 2.63 3.05 0.61 6 312 30.5 Put 2.54 2.94 7.20 4.31 0 7 31.0 Put 3.05 3.45 3.92 0.58 9 19 31.5 Put 3.35 4.00 7.80 3.99 0 3 32.0 Put 3.95 4.80 6.35 2.07 0 23 32.5 Put 4.40 5.35 5.54 0.78 0 13 33.0 Put 4.95 5.80 9.80 4.55 0 39 33.5 Put 5.50 6.20 6.54 0.80 0 1 34.0 Put 6.00 6.75 6.17 -0.06 2 50 34.5 Put 6.30 7.45 8.81 2.08 0 0 35.0 Put 6.80 7.40 7.95 0.73 0 15 35.5 Put 7.45 8.40 11.67 3.95 0 0 36.0 Put 7.85 8.90 11.35 3.14 0 2 37.0 Put 8.80 9.95 11.79 2.58 0 41 38.0 Put 10.00 10.90 0.00 0.00 0 0 39.0 Put 11.00 11.85 14.91 3.70 0 7 40.0 Put 11.80 12.90 16.31 4.11 0 1 41.0 Put 12.80 13.90 13.25 0.05 0 1 42.0 Put 13.90 14.95 0.00 0.00 0 0 43.0 Put 15.00 15.85 0.00 0.00 0 0 45.0 Put 16.95 17.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 9 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.75 17.25 0.00 0.00 0 0 12.0 Call 15.80 16.05 0.00 0.00 0 0 13.0 Call 14.80 15.00 14.75 -0.08 0 132 14.0 Call 13.80 14.10 0.00 0.00 0 0 15.0 Call 12.80 13.10 10.50 -2.34 0 71 15.5 Call 12.30 12.60 0.00 0.00 0 0 16.0 Call 11.80 12.10 10.35 -1.49 0 1 16.5 Call 11.30 11.65 0.00 0.00 0 0 17.0 Call 10.75 11.10 7.80 -3.04 0 46 17.5 Call 10.30 10.70 10.25 -0.09 0 1 18.0 Call 9.80 10.20 5.70 -4.15 0 119 18.5 Call 9.30 9.65 5.00 -4.36 0 5 19.0 Call 8.75 9.10 4.20 -4.66 0 95 19.5 Call 8.30 8.70 3.65 -4.72 0 9 20.0 Call 7.85 8.15 6.97 -0.91 5 500 20.5 Call 7.30 7.70 4.10 -3.30 0 11 21.0 Call 6.80 7.10 6.66 -0.25 1 364 21.5 Call 6.35 6.70 3.70 -2.73 0 37 22.0 Call 5.90 6.15 5.85 -0.10 0 434 22.5 Call 5.40 5.75 4.83 -0.65 0 50 23.0 Call 4.90 5.10 4.60 -0.42 131 1,151 23.5 Call 4.45 4.80 4.10 -0.46 5 323 24.0 Call 4.00 4.15 3.65 -0.46 27 985 24.5 Call 3.60 3.70 2.88 -0.80 7 528 25.0 Call 3.20 3.25 3.15 -0.13 141 5,601 25.5 Call 2.77 2.86 2.74 -0.14 34 964 26.0 Call 2.40 2.48 2.42 -0.09 114 2,142 26.5 Call 2.04 2.09 2.03 -0.13 123 625 27.0 Call 1.69 1.76 1.62 -0.21 483 2,766 27.5 Call 1.40 1.47 1.40 -0.15 786 518 28.0 Call 1.15 1.21 1.18 -0.11 677 2,173 28.5 Call 0.92 0.97 0.94 -0.14 382 388 29.0 Call 0.74 0.80 0.75 -0.16 718 11,977 29.5 Call 0.59 0.64 0.40 -0.34 85 246 30.0 Call 0.46 0.52 0.49 -0.12 384 2,182 30.5 Call 0.37 0.43 0.35 -0.14 10 97 31.0 Call 0.29 0.32 0.30 -0.09 115 591 32.0 Call 0.18 0.20 0.18 -0.10 52 1,979 33.0 Call 0.12 0.14 0.09 -0.10 8 1,037 34.0 Call 0.08 0.10 0.07 -0.06 50 800 35.0 Call 0.05 0.09 0.06 -0.04 16 969 36.0 Call 0.04 0.06 0.03 -0.04 7 357 37.0 Call 0.03 0.05 0.03 -0.03 108 518 38.0 Call 0.02 0.05 0.03 -0.02 16 410 39.0 Call 0.02 0.03 0.02 -0.02 1 217 40.0 Call 0.00 0.03 0.01 -0.03 8 1,317 41.0 Call 0.00 0.03 0.03 0.00 0 217 42.0 Call 0.00 0.03 0.03 0.00 0 287 43.0 Call 0.00 0.07 0.02 0.00 0 77 44.0 Call 0.00 0.07 0.03 0.01 0 76 45.0 Call 0.00 0.06 0.02 0.00 1 59 46.0 Call 0.00 0.06 0.04 0.02 0 104 47.0 Call 0.00 0.05 0.05 0.03 0 274 48.0 Call 0.00 0.06 0.02 0.00 0 254 49.0 Call 0.00 0.02 0.02 0.00 8 187 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.01 0.00 0 373 12.0 Put 0.00 0.03 0.01 0.00 1 34 13.0 Put 0.00 0.05 0.03 0.02 0 5,127 14.0 Put 0.00 0.05 0.01 0.00 0 989 15.0 Put 0.00 0.03 0.02 0.00 0 4,766 15.5 Put 0.00 0.03 0.09 0.07 0 144 16.0 Put 0.00 0.03 0.02 0.00 5 369 16.5 Put 0.00 0.03 0.03 0.01 0 19 17.0 Put 0.01 0.03 0.03 0.00 3 2,519 17.5 Put 0.01 0.03 0.04 0.01 0 50 18.0 Put 0.02 0.03 0.03 -0.01 7 960 18.5 Put 0.02 0.03 0.05 0.01 0 63 19.0 Put 0.02 0.04 0.03 -0.02 21 11,494 19.5 Put 0.03 0.05 0.04 -0.02 9 534 20.0 Put 0.04 0.05 0.05 -0.02 102 3,500 20.5 Put 0.05 0.06 0.06 -0.03 4 242 21.0 Put 0.06 0.07 0.07 -0.03 36 10,595 21.5 Put 0.07 0.09 0.11 -0.01 82 672 22.0 Put 0.10 0.11 0.11 -0.04 114 6,647 22.5 Put 0.11 0.13 0.12 -0.05 6 447 23.0 Put 0.14 0.16 0.16 -0.05 152 3,393 23.5 Put 0.17 0.19 0.18 -0.07 664 803 24.0 Put 0.21 0.24 0.24 -0.07 397 2,344 24.5 Put 0.26 0.29 0.32 -0.06 79 269 25.0 Put 0.32 0.36 0.36 -0.12 1,743 1,773 25.5 Put 0.42 0.46 0.61 0.03 12 415 26.0 Put 0.52 0.57 0.56 -0.14 1,023 2,389 26.5 Put 0.66 0.72 0.96 0.10 216 106 27.0 Put 0.82 0.88 0.86 -0.17 1,728 1,305 27.5 Put 1.02 1.08 1.10 -0.14 186 167 28.0 Put 1.24 1.32 1.30 -0.19 202 513 28.5 Put 1.54 1.61 1.61 -0.17 500 39 29.0 Put 1.85 1.93 1.93 -0.18 84 430 29.5 Put 2.19 2.28 2.78 0.33 1 12 30.0 Put 2.57 2.65 2.65 -0.16 186 453 30.5 Put 2.94 3.10 3.25 0.05 0 22 31.0 Put 3.25 3.55 4.13 0.54 231 821 32.0 Put 4.15 4.45 5.17 0.68 10 132 33.0 Put 4.95 5.40 5.95 0.55 1 116 34.0 Put 6.00 6.45 7.00 0.66 1 70 35.0 Put 7.05 7.30 7.96 0.66 23 176 36.0 Put 7.85 8.30 8.16 -0.11 0 132 37.0 Put 8.95 9.30 9.92 0.66 1 130 38.0 Put 10.05 10.30 15.20 4.95 0 59 39.0 Put 10.95 11.25 13.77 2.53 0 30 40.0 Put 12.00 12.35 12.33 0.09 5 127 41.0 Put 13.00 13.30 17.05 3.82 0 19 42.0 Put 14.05 14.50 18.54 4.31 0 9 43.0 Put 14.55 15.45 21.50 6.28 0 23 44.0 Put 16.05 16.40 19.84 3.62 0 3 45.0 Put 16.90 17.40 18.77 1.55 0 25 46.0 Put 18.05 18.30 22.80 4.58 0 10 47.0 Put 18.95 19.40 23.95 4.73 0 1 48.0 Put 19.70 20.35 0.00 0.00 0 0 49.0 Put 20.70 21.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.35 17.20 0.00 0.00 0 0 12.0 Call 15.65 16.00 0.00 0.00 0 0 13.0 Call 14.75 15.05 10.60 -4.23 0 1 14.0 Call 13.75 14.10 0.00 0.00 0 0 15.0 Call 12.75 13.05 8.61 -4.23 0 1 15.5 Call 12.25 12.65 0.00 0.00 0 0 16.0 Call 11.65 12.10 0.00 0.00 0 0 16.5 Call 11.25 11.55 0.00 0.00 0 0 17.0 Call 10.75 11.20 0.00 0.00 0 0 17.5 Call 10.25 10.90 9.60 -0.76 4 4 18.0 Call 9.75 10.05 0.00 0.00 0 0 18.5 Call 9.25 9.55 0.00 0.00 0 0 19.0 Call 8.75 9.10 0.00 0.00 0 0 19.5 Call 8.30 8.80 3.85 -4.55 0 14 20.0 Call 7.80 8.25 7.40 -0.52 1 16 20.5 Call 7.30 7.60 7.50 0.06 0 19 21.0 Call 6.85 7.20 4.65 -2.31 0 19 21.5 Call 6.35 6.75 5.75 -0.73 0 33 22.0 Call 5.85 6.20 6.20 0.18 0 88 22.5 Call 5.45 5.75 5.35 -0.22 0 10 23.0 Call 5.05 5.20 5.15 0.02 0 204 23.5 Call 4.55 4.75 4.30 -0.39 0 34 24.0 Call 4.15 4.30 3.64 -0.63 3 513 24.5 Call 3.70 3.90 3.20 -0.65 0 483 25.0 Call 3.35 3.50 3.35 -0.11 41 829 25.5 Call 3.00 3.10 2.77 -0.32 1 852 26.0 Call 2.64 2.72 2.20 -0.54 16 820 26.5 Call 2.30 2.39 1.91 -0.50 52 576 27.0 Call 2.00 2.06 1.88 -0.23 565 631 27.5 Call 1.70 1.77 1.71 -0.12 15 389 28.0 Call 1.45 1.52 1.30 -0.28 28 454 28.5 Call 1.23 1.29 1.28 -0.08 22 286 29.0 Call 1.04 1.11 1.00 -0.17 22 795 29.5 Call 0.86 0.93 0.70 -0.31 16 432 30.0 Call 0.73 0.80 0.74 -0.11 229 703 30.5 Call 0.60 0.67 0.75 0.02 0 276 31.0 Call 0.51 0.56 0.45 -0.17 85 524 31.5 Call 0.41 0.48 0.40 -0.12 21 252 32.0 Call 0.35 0.40 0.34 -0.11 21 146 32.5 Call 0.29 0.35 0.26 -0.12 6 317 33.0 Call 0.24 0.30 0.27 -0.06 2 93 33.5 Call 0.20 0.26 0.19 -0.10 2 32 34.0 Call 0.16 0.20 0.18 -0.07 2 149 35.0 Call 0.13 0.14 0.14 -0.05 52 244 36.0 Call 0.09 0.12 0.11 -0.04 2 22 37.0 Call 0.05 0.12 0.08 -0.03 12 41 40.0 Call 0.03 0.08 0.04 -0.04 1 77 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.02 0.01 0 28 12.0 Put 0.00 0.03 0.03 0.01 0 24 13.0 Put 0.00 0.03 0.00 0.00 0 0 14.0 Put 0.00 0.03 0.04 0.01 0 17 15.0 Put 0.00 0.03 0.05 0.02 0 1 15.5 Put 0.00 0.03 0.09 0.06 0 6 16.0 Put 0.00 0.04 0.07 0.03 0 20 16.5 Put 0.02 0.04 0.13 0.08 0 83 17.0 Put 0.03 0.05 0.04 -0.01 7 254 17.5 Put 0.03 0.05 0.20 0.14 0 38 18.0 Put 0.03 0.06 0.10 0.03 0 211 18.5 Put 0.04 0.06 0.27 0.19 0 38 19.0 Put 0.05 0.07 0.18 0.09 0 61 19.5 Put 0.06 0.08 0.12 0.02 0 116 20.0 Put 0.07 0.10 0.09 -0.03 21 3,086 20.5 Put 0.09 0.12 0.15 0.01 0 140 21.0 Put 0.11 0.13 0.13 -0.03 26 294 21.5 Put 0.13 0.16 0.21 0.02 0 493 22.0 Put 0.16 0.19 0.18 -0.05 7 108 22.5 Put 0.19 0.23 0.22 -0.05 3 384 23.0 Put 0.24 0.28 0.26 -0.08 8 171 23.5 Put 0.29 0.35 0.40 0.00 142 396 24.0 Put 0.35 0.41 0.40 -0.08 595 753 24.5 Put 0.43 0.49 0.64 0.08 0 421 25.0 Put 0.53 0.59 0.57 -0.10 108 711 25.5 Put 0.64 0.71 0.78 -0.03 7 295 26.0 Put 0.77 0.85 0.82 -0.14 86 426 26.5 Put 0.94 1.02 1.00 -0.13 31 54 27.0 Put 1.12 1.20 1.20 -0.13 270 45 27.5 Put 1.32 1.40 1.39 -0.16 129 54 28.0 Put 1.58 1.65 1.65 -0.15 87 106 28.5 Put 1.84 1.93 2.38 0.30 26 31 29.0 Put 2.16 2.24 2.69 0.30 14 42 29.5 Put 2.49 2.57 2.82 0.10 1 11 30.0 Put 2.83 2.94 3.31 0.24 3 121 30.5 Put 3.20 3.35 3.60 0.15 0 3 31.0 Put 3.60 3.80 4.02 0.18 4 10 31.5 Put 4.00 4.15 0.00 0.00 0 0 32.0 Put 4.45 4.65 5.15 0.48 1 13 32.5 Put 4.90 5.10 9.05 3.94 0 4 33.0 Put 5.35 5.50 5.59 0.04 0 22 33.5 Put 5.80 6.00 9.97 3.96 0 8 34.0 Put 6.15 6.45 6.36 -0.11 2 6 35.0 Put 7.15 7.75 14.08 6.67 0 2 36.0 Put 7.85 8.65 13.27 4.90 0 2 37.0 Put 9.05 9.55 11.45 2.12 0 33 40.0 Put 11.85 12.70 14.45 2.15 0 27 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.70 17.20 0.00 0.00 0 0 12.0 Call 15.65 16.15 0.00 0.00 0 0 13.0 Call 14.65 15.05 0.00 0.00 0 0 14.0 Call 13.70 14.35 0.00 0.00 0 0 15.0 Call 12.70 13.20 0.00 0.00 0 0 15.5 Call 12.20 12.65 0.00 0.00 0 0 16.0 Call 11.65 12.20 0.00 0.00 0 0 16.5 Call 11.20 11.70 0.00 0.00 0 0 17.0 Call 10.70 11.30 0.00 0.00 0 0 17.5 Call 10.20 10.65 0.00 0.00 0 0 18.0 Call 9.75 10.15 6.32 -3.58 0 1 18.5 Call 9.25 9.75 4.85 -4.56 0 5 19.0 Call 8.80 9.25 0.00 0.00 0 0 19.5 Call 8.35 8.70 0.00 0.00 0 0 20.0 Call 7.80 8.30 5.19 -2.79 0 2 20.5 Call 7.40 7.70 0.00 0.00 0 0 21.0 Call 6.85 7.30 4.35 -2.69 0 2 21.5 Call 6.30 7.35 0.00 0.00 0 0 22.0 Call 6.05 6.40 5.65 -0.49 0 18 22.5 Call 5.65 5.95 5.35 -0.34 1 1 23.0 Call 5.15 5.35 4.60 -0.67 10 140 23.5 Call 4.75 4.90 4.65 -0.20 1 370 24.0 Call 4.30 4.50 3.90 -0.54 5 64 24.5 Call 3.95 4.10 3.75 -0.30 0 24 25.0 Call 3.55 3.70 3.03 -0.65 25 193 25.5 Call 3.20 3.35 3.40 0.08 0 27 26.0 Call 2.90 2.99 2.35 -0.64 9 81 26.5 Call 2.55 2.67 2.77 0.10 0 218 27.0 Call 2.28 2.36 2.19 -0.19 16 314 27.5 Call 2.00 2.09 2.04 -0.07 51 187 28.0 Call 1.76 1.85 1.79 -0.08 20 179 28.5 Call 1.53 1.62 1.48 -0.17 25 147 29.0 Call 1.33 1.41 1.35 -0.10 41 269 29.5 Call 1.16 1.21 0.93 -0.34 11 36 30.0 Call 1.00 1.08 1.04 -0.08 83 107 30.5 Call 0.87 0.93 0.68 -0.29 6 15 31.0 Call 0.75 0.81 0.59 -0.25 17 33 31.5 Call 0.65 0.72 0.76 0.03 0 22 32.0 Call 0.56 0.61 0.55 -0.09 1 82 32.5 Call 0.48 0.55 0.47 -0.09 2 32 33.0 Call 0.41 0.46 0.32 -0.17 3 47 33.5 Call 0.36 0.43 0.39 -0.05 1 4 34.0 Call 0.31 0.37 0.31 -0.08 1 26 35.0 Call 0.23 0.29 0.24 -0.06 4 164 36.0 Call 0.18 0.23 0.20 -0.04 2 46 37.0 Call 0.15 0.18 0.16 -0.03 1 109 40.0 Call 0.07 0.10 0.06 -0.05 223 64 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.05 0.07 0.03 0 25 12.0 Put 0.00 0.03 0.00 0.00 0 0 13.0 Put 0.02 0.05 0.00 0.00 0 0 14.0 Put 0.03 0.05 0.24 0.20 0 2 15.0 Put 0.04 0.06 0.00 0.00 0 0 15.5 Put 0.04 0.06 0.00 0.00 0 0 16.0 Put 0.05 0.07 0.17 0.10 0 16 16.5 Put 0.05 0.09 0.15 0.08 0 66 17.0 Put 0.06 0.08 0.10 0.01 0 32 17.5 Put 0.07 0.09 0.28 0.18 0 5 18.0 Put 0.08 0.11 0.11 0.00 1 6 18.5 Put 0.10 0.12 0.00 0.00 0 0 19.0 Put 0.11 0.14 0.14 0.00 7 41 19.5 Put 0.13 0.16 0.56 0.39 0 7 20.0 Put 0.15 0.18 0.19 0.00 3 696 20.5 Put 0.17 0.21 0.20 -0.03 2 15 21.0 Put 0.21 0.24 0.26 0.00 6 59 21.5 Put 0.24 0.28 0.32 0.01 0 11 22.0 Put 0.28 0.33 0.36 0.00 8 415 22.5 Put 0.34 0.38 0.45 0.03 0 225 23.0 Put 0.40 0.44 0.52 0.02 20 432 23.5 Put 0.47 0.52 0.63 0.05 0 66 24.0 Put 0.55 0.61 0.59 -0.08 49 200 24.5 Put 0.65 0.71 0.86 0.08 1 61 25.0 Put 0.77 0.83 1.02 0.11 6 86 25.5 Put 0.91 0.97 1.04 -0.01 0 41 26.0 Put 1.05 1.12 1.12 -0.10 22 86 26.5 Put 1.23 1.31 1.56 0.16 1 16 27.0 Put 1.43 1.51 1.49 -0.12 6 132 27.5 Put 1.65 1.73 2.07 0.22 4 41 28.0 Put 1.90 1.98 1.99 -0.11 1 24 28.5 Put 2.17 2.26 2.30 -0.08 7 3 29.0 Put 2.46 2.56 2.68 -0.01 0 204 29.5 Put 2.80 2.89 3.22 0.21 1 4 30.0 Put 3.15 3.25 3.47 0.12 0 133 30.5 Put 3.50 3.60 4.12 0.41 9 0 31.0 Put 3.85 4.00 6.85 2.76 0 5 31.5 Put 4.25 4.45 7.95 3.48 0 2 32.0 Put 4.60 4.80 4.88 -0.01 0 14 32.5 Put 5.10 5.30 5.33 0.02 0 13 33.0 Put 5.45 5.70 7.52 1.78 0 2 33.5 Put 5.90 6.15 6.15 -0.03 0 1 34.0 Put 6.35 6.60 0.00 0.00 0 0 35.0 Put 7.35 7.50 9.73 2.19 0 9 36.0 Put 8.15 8.60 10.14 1.66 0 1 37.0 Put 9.10 9.70 9.30 -0.13 0 12 40.0 Put 12.05 12.50 12.90 0.55 1 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.60 15.20 0.00 0.00 0 0 14.0 Call 13.65 14.15 0.00 0.00 0 0 15.0 Call 12.65 13.25 0.00 0.00 0 0 16.0 Call 11.70 12.20 0.00 0.00 0 0 17.0 Call 10.70 11.20 0.00 0.00 0 0 17.5 Call 10.15 10.85 0.00 0.00 0 0 18.0 Call 9.75 10.20 0.00 0.00 0 0 18.5 Call 9.30 9.70 0.00 0.00 0 0 19.0 Call 8.80 9.25 0.00 0.00 0 0 19.5 Call 8.30 8.80 0.00 0.00 0 0 20.0 Call 7.85 8.50 0.00 0.00 0 0 20.5 Call 7.35 7.85 0.00 0.00 0 0 21.0 Call 6.95 7.35 0.00 0.00 0 0 21.5 Call 6.65 6.80 0.00 0.00 0 0 22.0 Call 6.15 6.45 0.00 0.00 0 0 22.5 Call 5.70 6.05 2.71 -3.11 0 2 23.0 Call 5.30 5.55 0.00 0.00 0 0 23.5 Call 4.90 5.20 0.00 0.00 0 0 24.0 Call 4.45 4.75 4.25 -0.35 0 15 24.5 Call 4.10 4.30 0.00 0.00 0 0 25.0 Call 3.80 4.00 3.72 -0.16 4 138 25.5 Call 3.40 3.60 3.35 -0.19 4 16 26.0 Call 3.10 3.25 3.15 -0.07 0 15 26.5 Call 2.82 2.92 2.70 -0.20 12 12 27.0 Call 2.53 2.62 2.14 -0.49 77 198 27.5 Call 2.26 2.35 2.21 -0.15 27 179 28.0 Call 2.02 2.13 2.05 -0.08 5 100 28.5 Call 1.79 1.88 1.50 -0.41 2 8 29.0 Call 1.60 1.68 1.56 -0.15 1 62 30.0 Call 1.24 1.34 1.28 -0.09 24 100 31.0 Call 0.97 1.06 0.80 -0.28 14 18 32.0 Call 0.75 0.84 0.56 -0.30 0 10 33.0 Call 0.59 0.66 0.67 0.00 0 31 34.0 Call 0.46 0.53 0.41 -0.14 2 12 35.0 Call 0.35 0.43 0.32 -0.12 10 76 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.09 0.14 0.09 0 2 14.0 Put 0.02 0.11 0.00 0.00 0 0 15.0 Put 0.04 0.12 0.24 0.16 0 1 16.0 Put 0.06 0.15 0.00 0.00 0 0 17.0 Put 0.10 0.17 0.14 0.01 4 3 17.5 Put 0.11 0.19 0.15 0.00 7 10 18.0 Put 0.13 0.20 0.21 0.04 0 84 18.5 Put 0.13 0.23 0.43 0.23 0 15 19.0 Put 0.16 0.23 0.39 0.17 0 125 19.5 Put 0.19 0.25 0.25 0.00 1 0 20.0 Put 0.22 0.29 0.28 -0.01 15 38 20.5 Put 0.26 0.32 0.57 0.24 0 1 21.0 Put 0.29 0.37 0.46 0.08 0 20 21.5 Put 0.35 0.42 0.00 0.00 0 0 22.0 Put 0.40 0.47 0.56 0.06 0 24 22.5 Put 0.47 0.54 0.60 0.04 6 19 23.0 Put 0.54 0.61 0.70 0.05 1 41 23.5 Put 0.63 0.71 1.85 1.11 0 10 24.0 Put 0.74 0.81 0.82 -0.04 0 52 24.5 Put 0.85 0.93 1.05 0.07 3 11 25.0 Put 0.98 1.06 1.13 0.00 0 17 25.5 Put 1.13 1.19 1.40 0.11 1 27 26.0 Put 1.29 1.39 1.60 0.12 22 55 26.5 Put 1.48 1.58 1.86 0.20 29 26 27.0 Put 1.69 1.80 2.05 0.17 4 11 27.5 Put 1.93 2.02 1.99 -0.13 25 23 28.0 Put 2.15 2.28 0.00 0.00 0 0 28.5 Put 2.45 2.57 5.50 2.83 0 4 29.0 Put 2.75 2.87 6.38 3.41 0 2 30.0 Put 3.40 3.55 3.78 0.15 3 8 31.0 Put 4.10 4.30 6.50 2.15 0 3 32.0 Put 4.90 5.05 5.32 0.20 2 6 33.0 Put 5.70 5.90 6.55 0.61 0 4 34.0 Put 6.60 6.85 0.00 0.00 0 0 35.0 Put 7.50 7.75 7.65 -0.05 0 30 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 37 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.80 17.10 16.02 -0.82 12 5 12.0 Call 15.80 16.20 15.05 -0.79 28 25 13.0 Call 14.70 15.45 11.46 -3.39 0 2 14.0 Call 13.85 14.00 13.20 -0.66 32 131 15.0 Call 12.85 13.10 12.56 -0.32 0 9 16.0 Call 11.90 12.10 7.20 -4.70 0 164 17.0 Call 10.90 11.10 6.30 -4.63 0 180 18.0 Call 9.90 10.40 7.66 -2.31 0 65 19.0 Call 9.00 9.20 5.91 -3.12 0 72 20.0 Call 8.05 8.25 7.40 -0.71 83 942 21.0 Call 7.15 7.35 6.50 -0.72 4 227 22.0 Call 6.30 6.45 6.23 -0.14 11 416 23.0 Call 5.50 5.65 4.85 -0.71 547 1,284 24.0 Call 4.70 4.85 4.15 -0.63 4 923 25.0 Call 3.95 4.15 4.05 -0.03 475 2,235 26.0 Call 3.30 3.50 3.30 -0.14 94 1,069 27.0 Call 2.79 2.87 2.81 -0.05 261 1,371 28.0 Call 2.27 2.33 2.33 -0.03 291 3,110 29.0 Call 1.85 1.90 1.87 -0.07 158 1,549 30.0 Call 1.52 1.55 1.52 -0.06 1,601 5,549 31.0 Call 1.20 1.27 1.23 -0.05 176 1,335 32.0 Call 0.96 1.00 0.98 -0.08 62 963 33.0 Call 0.77 0.84 0.78 -0.07 270 463 34.0 Call 0.62 0.68 0.51 -0.19 228 788 35.0 Call 0.51 0.56 0.51 -0.06 1,194 3,423 36.0 Call 0.40 0.46 0.44 -0.04 240 1,016 37.0 Call 0.33 0.40 0.37 -0.04 217 860 38.0 Call 0.29 0.33 0.31 -0.04 58 1,208 39.0 Call 0.25 0.28 0.22 -0.08 131 1,260 40.0 Call 0.21 0.24 0.19 -0.07 21 3,979 41.0 Call 0.18 0.21 0.17 -0.05 4 579 42.0 Call 0.16 0.18 0.17 -0.03 0 1,396 43.0 Call 0.14 0.16 0.14 -0.03 1 768 44.0 Call 0.12 0.14 0.11 -0.04 10 3,392 45.0 Call 0.11 0.13 0.11 -0.03 202 18,124 46.0 Call 0.10 0.13 0.13 0.01 0 203 47.0 Call 0.08 0.12 0.12 0.01 0 1,649 48.0 Call 0.08 0.10 0.10 0.00 0 149 49.0 Call 0.07 0.09 0.05 -0.05 0 111 50.0 Call 0.07 0.09 0.08 -0.01 1 5,425 51.0 Call 0.06 0.08 0.09 0.01 0 93 52.0 Call 0.05 0.08 0.08 0.00 0 183 53.0 Call 0.05 0.07 0.08 0.01 0 84 54.0 Call 0.05 0.07 0.06 -0.01 0 284 55.0 Call 0.04 0.06 0.06 0.00 0 2,153 56.0 Call 0.04 0.06 0.03 -0.03 0 720 57.0 Call 0.04 0.06 0.05 -0.01 0 99 58.0 Call 0.04 0.06 0.04 -0.01 5 212 59.0 Call 0.03 0.05 0.05 0.00 0 52 60.0 Call 0.04 0.05 0.04 -0.01 32 6,624 61.0 Call 0.03 0.05 0.03 -0.01 0 156 62.0 Call 0.03 0.05 0.04 0.00 0 330 63.0 Call 0.03 0.05 0.05 0.01 0 127 64.0 Call 0.02 0.06 0.05 0.01 0 388 65.0 Call 0.03 0.04 0.04 0.00 390 12,598 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.04 0.05 0.05 0.00 16 628 12.0 Put 0.05 0.06 0.11 0.05 0 140 13.0 Put 0.06 0.08 0.07 0.00 2 5,208 14.0 Put 0.07 0.09 0.09 0.01 10 439 15.0 Put 0.10 0.11 0.11 0.01 24 1,625 16.0 Put 0.12 0.14 0.14 0.01 31 2,009 17.0 Put 0.15 0.17 0.18 0.01 605 9,363 18.0 Put 0.19 0.21 0.23 0.02 12 1,455 19.0 Put 0.24 0.27 0.26 -0.01 24 1,350 20.0 Put 0.31 0.36 0.33 -0.03 62 4,400 21.0 Put 0.42 0.46 0.43 -0.05 48 2,362 22.0 Put 0.54 0.60 0.57 -0.06 440 2,329 23.0 Put 0.71 0.78 0.72 -0.10 413 1,457 24.0 Put 0.93 1.00 0.97 -0.08 353 4,449 25.0 Put 1.21 1.28 1.24 -0.10 1,623 4,273 26.0 Put 1.55 1.63 1.59 -0.12 185 1,259 27.0 Put 1.95 2.04 2.03 -0.09 245 904 28.0 Put 2.45 2.54 2.53 -0.10 127 1,629 29.0 Put 3.00 3.15 3.10 -0.11 12 604 30.0 Put 3.65 3.80 3.75 -0.11 186 2,223 31.0 Put 4.35 4.50 4.94 0.38 4 491 32.0 Put 5.10 5.30 5.77 0.44 1 1,087 33.0 Put 5.90 6.05 6.02 -0.10 4 429 34.0 Put 6.75 6.95 7.46 0.48 10 422 35.0 Put 7.65 7.80 7.81 -0.04 0 586 36.0 Put 8.55 8.70 9.33 0.58 1 603 37.0 Put 9.40 9.65 10.24 0.55 1 288 38.0 Put 10.40 10.60 10.75 0.13 0 605 39.0 Put 11.35 11.55 11.70 0.12 0 808 40.0 Put 12.25 12.50 12.45 -0.08 13 5,872 41.0 Put 13.15 13.50 13.55 0.05 0 146 42.0 Put 14.25 14.45 18.64 4.17 0 230 43.0 Put 15.20 15.50 20.50 5.05 0 182 44.0 Put 16.20 16.45 19.91 3.48 0 303 45.0 Put 17.20 17.45 22.14 4.73 0 823 46.0 Put 17.55 18.40 21.90 3.50 0 116 47.0 Put 18.85 19.60 17.68 -1.71 0 118 48.0 Put 19.95 20.40 22.06 1.68 0 93 49.0 Put 21.05 21.35 27.65 6.28 0 27 50.0 Put 22.15 22.40 25.75 3.39 0 538 51.0 Put 22.85 23.35 21.34 -2.02 0 11 52.0 Put 24.15 24.40 24.61 0.26 0 149 53.0 Put 25.00 25.40 22.35 -2.99 0 21 54.0 Put 26.05 26.40 20.95 -5.39 0 20 55.0 Put 27.10 27.35 31.03 3.69 0 752 56.0 Put 27.85 28.65 26.20 -2.13 0 14 57.0 Put 29.00 29.30 21.50 -7.83 0 216 58.0 Put 30.05 30.35 27.10 -3.23 0 1 59.0 Put 30.95 31.35 37.50 6.18 0 260 60.0 Put 31.90 32.70 38.55 6.23 0 764 61.0 Put 32.65 33.35 0.00 0.00 0 0 62.0 Put 33.90 34.35 25.60 -8.72 0 157 63.0 Put 35.10 35.30 0.00 0.00 0 0 64.0 Put 35.90 36.35 0.00 0.00 0 0 65.0 Put 36.95 37.35 41.80 4.49 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.65 15.10 0.00 0.00 0 0 14.0 Call 13.70 14.40 0.00 0.00 0 0 15.0 Call 12.70 13.15 0.00 0.00 0 0 16.0 Call 11.75 12.25 0.00 0.00 0 0 17.0 Call 10.75 11.40 0.00 0.00 0 0 17.5 Call 10.30 10.75 0.00 0.00 0 0 18.0 Call 9.80 10.35 0.00 0.00 0 0 18.5 Call 9.30 9.90 0.00 0.00 0 0 19.0 Call 8.90 9.35 0.00 0.00 0 0 19.5 Call 8.45 8.90 0.00 0.00 0 0 20.0 Call 8.00 8.45 0.00 0.00 0 0 20.5 Call 7.65 7.90 0.00 0.00 0 0 21.0 Call 7.20 7.45 0.00 0.00 0 0 21.5 Call 6.75 7.00 0.00 0.00 0 0 22.0 Call 6.40 6.60 3.25 -3.23 0 3 22.5 Call 5.95 6.20 0.00 0.00 0 0 23.0 Call 5.60 5.85 3.85 -1.83 0 7 23.5 Call 5.20 5.40 4.91 -0.39 0 1 24.0 Call 4.85 5.00 4.90 -0.04 0 1 24.5 Call 4.50 4.65 3.12 -1.46 0 1 25.0 Call 4.10 4.30 3.96 -0.29 1 20 25.5 Call 3.80 4.00 3.64 -0.29 1 0 26.0 Call 3.55 3.70 2.40 -1.22 0 5 26.5 Call 3.20 3.40 3.40 0.06 3 0 27.0 Call 2.98 3.10 0.00 0.00 0 0 27.5 Call 2.72 2.83 2.68 -0.14 13 120 28.0 Call 2.48 2.59 2.08 -0.50 2 44 28.5 Call 2.27 2.36 2.02 -0.34 1 16 29.0 Call 2.06 2.16 2.09 -0.07 0 78 30.0 Call 1.69 1.80 1.50 -0.30 4 98 31.0 Call 1.38 1.49 1.46 -0.03 0 143 32.0 Call 1.13 1.23 1.21 -0.03 0 179 33.0 Call 0.92 1.02 0.98 -0.05 0 67 34.0 Call 0.76 0.88 0.80 -0.05 1 136 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.03 0.16 0.14 0.06 0 5 14.0 Put 0.05 0.18 0.00 0.00 0 0 15.0 Put 0.08 0.21 0.00 0.00 0 0 16.0 Put 0.11 0.25 0.22 0.04 0 3 17.0 Put 0.17 0.23 0.00 0.00 0 0 17.5 Put 0.19 0.25 0.24 0.01 1 1 18.0 Put 0.22 0.28 0.32 0.05 0 0 18.5 Put 0.25 0.31 0.00 0.00 0 0 19.0 Put 0.28 0.35 0.00 0.00 0 0 19.5 Put 0.32 0.39 0.00 0.00 0 0 20.0 Put 0.37 0.44 0.00 0.00 0 0 20.5 Put 0.43 0.50 0.00 0.00 0 0 21.0 Put 0.50 0.57 0.60 0.01 0 1 21.5 Put 0.57 0.65 0.00 0.00 0 0 22.0 Put 0.65 0.73 0.79 0.05 1 2 22.5 Put 0.73 0.82 0.90 0.05 3 10 23.0 Put 0.85 0.92 1.02 0.06 6 12 23.5 Put 0.95 1.04 1.70 0.63 0 6 24.0 Put 1.09 1.17 1.17 -0.04 2 5 24.5 Put 1.22 1.31 0.00 0.00 0 0 25.0 Put 1.38 1.48 1.66 0.14 1 11 25.5 Put 1.55 1.65 0.00 0.00 0 0 26.0 Put 1.73 1.85 2.06 0.17 0 4 26.5 Put 1.95 2.05 2.34 0.22 2 0 27.0 Put 2.17 2.30 3.55 1.19 0 1 27.5 Put 2.41 2.53 2.85 0.25 20 0 28.0 Put 2.67 2.77 2.75 -0.12 15 16 28.5 Put 2.95 3.10 6.15 3.01 0 1 29.0 Put 3.25 3.35 4.65 1.21 0 16 30.0 Put 3.85 4.05 0.00 0.00 0 0 31.0 Put 4.55 4.75 0.00 0.00 0 0 32.0 Put 5.30 5.45 5.65 0.13 0 1 33.0 Put 6.10 6.30 8.02 1.71 0 1 34.0 Put 6.90 7.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 50 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.55 13.55 8.83 -4.08 0 5 16.0 Call 11.80 12.30 7.40 -4.54 0 8 17.0 Call 10.75 11.35 6.50 -4.48 0 38 18.0 Call 9.90 10.30 5.70 -4.34 0 19 19.0 Call 8.95 9.40 5.71 -3.41 0 25 20.0 Call 8.15 8.35 7.59 -0.65 5 109 21.0 Call 7.35 7.50 5.00 -2.37 0 51 22.0 Call 6.50 6.65 6.22 -0.34 1 153 23.0 Call 5.75 5.95 5.30 -0.48 10 200 24.0 Call 5.00 5.15 4.45 -0.61 7 106 25.0 Call 4.30 4.45 4.25 -0.12 5 354 26.0 Call 3.70 3.85 3.15 -0.63 1 162 27.0 Call 3.10 3.30 2.67 -0.55 30 181 28.0 Call 2.67 2.76 2.28 -0.47 5 212 29.0 Call 2.23 2.33 1.97 -0.35 252 260 30.0 Call 1.87 1.97 1.81 -0.15 59 503 31.0 Call 1.56 1.64 1.48 -0.17 14 482 32.0 Call 1.30 1.38 1.43 0.05 0 291 33.0 Call 1.09 1.15 0.96 -0.21 34 153 34.0 Call 0.90 0.97 1.00 0.02 0 426 35.0 Call 0.76 0.82 0.81 -0.01 0 220 36.0 Call 0.64 0.69 0.63 -0.07 18 224 37.0 Call 0.54 0.60 0.47 -0.13 27 298 38.0 Call 0.46 0.51 0.49 -0.03 2 683 39.0 Call 0.39 0.44 0.43 -0.02 0 289 40.0 Call 0.34 0.39 0.35 -0.04 83 1,631 41.0 Call 0.29 0.35 0.31 -0.02 16 1,327 42.0 Call 0.24 0.31 0.27 -0.02 0 342 43.0 Call 0.21 0.28 0.27 0.01 0 100 44.0 Call 0.19 0.24 0.24 0.01 71 164 45.0 Call 0.17 0.24 0.19 -0.01 36 3,637 46.0 Call 0.15 0.21 0.17 -0.01 4 1,255 47.0 Call 0.13 0.20 0.08 -0.09 0 79 48.0 Call 0.11 0.18 0.15 0.00 17 112 49.0 Call 0.06 0.17 0.14 0.00 2 252 50.0 Call 0.06 0.17 0.13 0.00 4 644 51.0 Call 0.05 0.15 0.12 0.00 3 30 52.0 Call 0.04 0.14 0.11 0.01 78 281 53.0 Call 0.03 0.14 0.10 0.00 250 53 54.0 Call 0.08 0.13 0.10 0.01 5 184 55.0 Call 0.02 0.13 0.09 0.01 31 873 56.0 Call 0.02 0.12 0.03 -0.05 0 882 60.0 Call 0.02 0.10 0.06 0.00 32 6,168 65.0 Call 0.02 0.08 0.06 0.01 84 1,603 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.10 0.19 0.22 0.06 0 326 16.0 Put 0.15 0.24 0.24 0.05 200 11 17.0 Put 0.20 0.26 0.27 0.03 203 284 18.0 Put 0.27 0.32 0.32 0.01 1 85 19.0 Put 0.35 0.40 0.39 -0.01 5 71 20.0 Put 0.47 0.51 0.50 -0.02 23 313 21.0 Put 0.59 0.65 0.70 0.04 12 100 22.0 Put 0.76 0.83 0.81 -0.05 216 867 23.0 Put 0.98 1.05 1.11 0.03 22 1,017 24.0 Put 1.24 1.31 1.33 -0.03 35 975 25.0 Put 1.55 1.64 1.60 -0.07 57 347 26.0 Put 1.92 2.02 3.03 0.94 0 197 27.0 Put 2.36 2.45 2.72 0.19 3 206 28.0 Put 2.87 2.96 3.20 0.14 30 228 29.0 Put 3.40 3.60 3.69 0.05 0 134 30.0 Put 4.05 4.20 4.48 0.21 20 511 31.0 Put 4.75 4.90 5.13 0.17 2 77 32.0 Put 5.50 5.65 6.04 0.34 3 62 33.0 Put 6.25 6.40 9.05 2.56 0 185 34.0 Put 7.05 7.25 7.50 0.20 0 99 35.0 Put 7.90 8.10 8.40 0.26 0 75 36.0 Put 8.80 9.00 9.16 0.14 0 64 37.0 Put 9.70 9.85 10.40 0.48 1 156 38.0 Put 10.60 10.80 10.80 -0.03 0 135 39.0 Put 11.55 11.75 12.45 0.69 0 48 40.0 Put 12.50 12.65 13.55 0.84 0 225 41.0 Put 13.45 13.70 17.95 4.30 0 37 42.0 Put 14.30 14.85 18.84 4.23 0 12 43.0 Put 15.15 15.65 19.60 4.03 0 24 44.0 Put 16.20 16.60 15.41 -1.13 0 43 45.0 Put 17.20 17.65 16.11 -1.41 0 14 46.0 Put 18.05 18.55 22.15 3.65 0 40 47.0 Put 18.80 19.60 20.40 0.92 0 38 48.0 Put 20.10 20.80 22.35 1.88 0 2 49.0 Put 21.10 21.60 16.60 -4.86 0 30 50.0 Put 22.10 22.55 18.70 -3.75 0 14 51.0 Put 23.05 23.65 18.50 -4.93 0 14 52.0 Put 23.90 24.65 19.35 -5.07 0 10 53.0 Put 25.05 25.50 20.25 -5.16 0 5 54.0 Put 26.05 26.50 21.10 -5.31 0 27 55.0 Put 27.00 27.55 22.00 -5.40 0 26 56.0 Put 27.75 28.75 23.10 -5.29 0 247 60.0 Put 31.95 32.60 30.90 -1.48 0 6,050 65.0 Put 36.95 37.85 30.50 -6.86 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 64 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.85 17.25 0.00 0.00 0 0 12.0 Call 15.70 16.20 0.00 0.00 0 0 13.0 Call 14.65 15.65 0.00 0.00 0 0 14.0 Call 13.90 14.25 9.70 -4.20 0 3 15.0 Call 12.90 13.15 9.80 -3.13 0 42 16.0 Call 11.95 12.15 8.60 -3.38 0 61 17.0 Call 11.05 11.35 8.05 -2.99 0 42 18.0 Call 10.10 10.40 9.90 -0.23 0 280 19.0 Call 9.20 9.60 8.80 -0.44 0 178 20.0 Call 8.35 8.60 8.15 -0.25 10 102 21.0 Call 7.50 7.70 7.50 -0.05 0 80 22.0 Call 6.70 6.90 6.62 -0.15 1 412 23.0 Call 5.95 6.15 5.35 -0.68 35 385 24.0 Call 5.25 5.45 5.33 0.00 18 406 25.0 Call 4.65 4.80 4.60 -0.09 50 650 26.0 Call 4.05 4.20 3.88 -0.21 0 288 27.0 Call 3.50 3.65 3.24 -0.33 106 544 28.0 Call 3.05 3.15 2.68 -0.42 42 2,111 29.0 Call 2.61 2.73 2.27 -0.43 20 224 30.0 Call 2.25 2.35 2.25 -0.09 97 526 31.0 Call 1.91 2.01 1.69 -0.30 42 312 32.0 Call 1.63 1.73 1.65 -0.06 8 211 33.0 Call 1.40 1.49 1.18 -0.29 70 109 34.0 Call 1.19 1.28 1.07 -0.19 3 188 35.0 Call 1.03 1.11 1.05 -0.03 50 546 36.0 Call 0.88 0.96 0.78 -0.16 90 201 37.0 Call 0.76 0.83 0.65 -0.17 81 610 38.0 Call 0.65 0.73 0.56 -0.16 26 238 39.0 Call 0.57 0.64 0.57 -0.06 25 164 40.0 Call 0.50 0.56 0.43 -0.12 41 335 41.0 Call 0.43 0.50 0.47 -0.03 0 241 42.0 Call 0.38 0.44 0.42 -0.03 0 30 43.0 Call 0.33 0.39 0.40 0.01 0 112 44.0 Call 0.30 0.36 0.18 -0.17 0 207 45.0 Call 0.26 0.32 0.27 -0.05 141 419 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.07 0.12 0.07 -0.03 0 56 12.0 Put 0.09 0.13 0.11 -0.01 22 40 13.0 Put 0.08 0.16 0.20 0.05 0 364 14.0 Put 0.15 0.18 0.17 -0.01 3 287 15.0 Put 0.20 0.22 0.22 0.00 28 1,047 16.0 Put 0.24 0.28 0.26 -0.01 9 107 17.0 Put 0.30 0.35 0.35 0.00 23 1,749 18.0 Put 0.38 0.44 0.42 -0.02 1 342 19.0 Put 0.49 0.56 0.59 0.03 13 331 20.0 Put 0.62 0.70 0.73 0.00 103 2,642 21.0 Put 0.79 0.88 0.91 0.02 34 446 22.0 Put 1.00 1.09 1.06 -0.05 56 2,324 23.0 Put 1.27 1.36 1.31 -0.06 9 1,007 24.0 Put 1.56 1.65 1.64 -0.05 129 934 25.0 Put 1.90 1.99 2.09 0.05 43 1,160 26.0 Put 2.29 2.40 2.40 -0.05 51 652 27.0 Put 2.76 2.86 2.83 -0.10 365 423 28.0 Put 3.25 3.40 3.35 -0.12 132 417 29.0 Put 3.85 3.95 4.00 -0.06 0 289 30.0 Put 4.45 4.60 5.05 0.34 3 504 31.0 Put 5.10 5.30 5.50 0.14 0 78 32.0 Put 5.85 6.00 6.25 0.16 0 109 33.0 Put 6.60 6.75 7.35 0.50 0 140 34.0 Put 7.40 7.60 7.70 0.07 11 59 35.0 Put 8.20 8.35 8.75 0.30 4 51 36.0 Put 9.05 9.20 9.15 -0.17 0 134 37.0 Put 9.95 10.10 10.50 0.30 3 207 38.0 Put 10.85 11.00 11.20 0.10 0 55 39.0 Put 11.75 11.95 11.95 -0.06 0 32 40.0 Put 12.65 12.85 13.08 0.15 3 81 41.0 Put 13.60 13.80 13.85 -0.03 0 77 42.0 Put 14.55 14.75 14.75 -0.07 0 173 43.0 Put 15.50 15.65 16.05 0.28 4 26 44.0 Put 16.40 16.85 17.26 0.54 1 3 45.0 Put 17.40 17.65 18.50 0.81 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 100 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.10 17.35 0.00 0.00 0 0 12.0 Call 15.10 16.20 0.00 0.00 0 0 13.0 Call 14.15 15.60 0.00 0.00 0 0 14.0 Call 13.25 14.30 0.00 0.00 0 0 15.0 Call 12.30 13.40 11.65 -1.40 0 2 16.0 Call 11.40 12.50 0.00 0.00 0 0 17.0 Call 10.50 11.55 6.30 -4.95 0 4 18.0 Call 9.65 10.65 7.35 -3.04 0 6 19.0 Call 8.85 9.75 6.55 -3.00 0 2 20.0 Call 8.05 8.95 8.00 -0.76 4 45 21.0 Call 7.30 8.30 6.45 -1.55 0 108 22.0 Call 6.85 7.45 7.26 -0.03 0 117 23.0 Call 6.10 6.75 6.05 -0.55 10 62 24.0 Call 5.40 6.10 5.74 -0.21 8 66 25.0 Call 4.75 5.50 4.85 -0.52 53 189 26.0 Call 4.20 4.95 3.60 -1.20 0 175 27.0 Call 3.75 4.50 3.90 -0.40 45 457 28.0 Call 3.50 4.00 3.83 -0.05 14 205 29.0 Call 3.05 3.55 3.05 -0.40 51 288 30.0 Call 3.00 3.15 2.70 -0.40 84 531 31.0 Call 2.68 2.82 2.76 -0.01 21 304 32.0 Call 2.38 2.53 2.08 -0.39 62 302 33.0 Call 2.11 2.29 2.19 0.00 4 167 34.0 Call 1.87 2.04 1.82 -0.13 20 143 35.0 Call 1.67 1.81 1.50 -0.24 3 187 36.0 Call 1.48 1.60 1.32 -0.24 100 165 37.0 Call 1.32 1.45 1.33 -0.06 0 255 38.0 Call 1.17 1.30 1.07 -0.18 10 229 39.0 Call 1.05 1.18 1.14 0.01 0 8 40.0 Call 0.93 1.05 1.00 -0.01 19 311 41.0 Call 0.83 0.96 0.80 -0.11 1 86 42.0 Call 0.74 0.86 0.90 0.07 0 130 43.0 Call 0.66 0.79 0.71 -0.04 0 184 44.0 Call 0.60 0.74 0.57 -0.12 0 202 45.0 Call 0.54 0.66 0.52 -0.12 25 449 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.12 0.21 0.16 0.00 70 401 12.0 Put 0.17 0.26 0.22 0.01 0 290 13.0 Put 0.22 0.32 0.48 0.21 0 505 14.0 Put 0.28 0.40 0.42 0.08 0 230 15.0 Put 0.35 0.44 0.40 -0.01 11 1,023 16.0 Put 0.44 0.54 0.69 0.17 0 424 17.0 Put 0.55 0.67 0.61 -0.02 8 197 18.0 Put 0.68 0.83 0.96 0.18 0 140 19.0 Put 0.84 0.99 0.92 -0.03 28 264 20.0 Put 1.04 1.19 1.13 -0.04 8 91 21.0 Put 1.29 1.42 1.48 0.06 43 271 22.0 Put 1.57 1.68 1.77 0.06 1 113 23.0 Put 1.88 2.01 2.12 0.09 3 158 24.0 Put 2.22 2.37 2.54 0.15 15 31 25.0 Put 2.63 2.77 2.70 -0.12 13 183 26.0 Put 3.05 3.30 3.50 0.25 5 100 27.0 Put 3.55 3.80 3.97 0.22 17 29 28.0 Put 4.15 4.60 4.48 0.15 20 86 29.0 Put 4.65 5.25 4.90 0.00 1 260 30.0 Put 5.30 5.50 5.55 -0.01 42 131 31.0 Put 5.95 6.60 6.25 0.02 0 106 32.0 Put 6.65 7.30 7.00 0.07 1 158 33.0 Put 7.35 8.10 7.60 -0.05 0 43 34.0 Put 8.05 8.90 8.33 -0.08 0 89 35.0 Put 8.90 9.30 9.06 -0.14 1 155 36.0 Put 9.60 10.55 13.90 3.88 0 28 37.0 Put 10.55 11.40 14.43 3.57 0 15 38.0 Put 11.35 12.25 14.99 3.28 0 4 39.0 Put 12.30 13.10 14.20 1.61 0 18 40.0 Put 13.05 14.05 15.23 1.76 0 24 41.0 Put 14.05 15.00 15.67 1.30 0 8 42.0 Put 14.90 15.90 16.51 1.22 0 3 43.0 Put 15.90 16.85 0.00 0.00 0 0 44.0 Put 16.80 17.75 0.00 0.00 0 0 45.0 Put 17.75 18.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 128 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.05 17.25 0.00 0.00 0 0 12.0 Call 15.10 16.30 0.00 0.00 0 0 13.0 Call 14.20 15.35 9.40 -5.59 0 5 14.0 Call 13.30 14.45 13.20 -0.86 5 97 15.0 Call 12.40 13.55 9.88 -3.25 0 10 16.0 Call 11.50 12.65 12.00 -0.26 0 30 17.0 Call 10.65 11.60 0.00 0.00 0 0 18.0 Call 9.80 10.95 7.10 -3.45 0 4 19.0 Call 9.05 10.05 9.45 -0.33 0 18 20.0 Call 8.30 9.20 8.50 -0.53 2 257 21.0 Call 7.95 8.50 5.45 -2.83 0 58 22.0 Call 7.10 7.80 7.35 -0.26 1 243 23.0 Call 6.80 7.15 6.80 -0.15 1 56 24.0 Call 5.80 6.60 5.65 -0.68 3 270 25.0 Call 5.20 5.95 5.40 -0.39 7 692 26.0 Call 4.65 5.40 4.80 -0.46 10 373 27.0 Call 4.20 4.95 4.60 -0.18 5 121 28.0 Call 3.80 4.50 3.92 -0.41 17 141 29.0 Call 3.40 4.05 3.70 -0.22 0 93 30.0 Call 3.45 3.65 3.55 0.00 42 1,207 31.0 Call 3.00 3.35 2.85 -0.40 20 152 32.0 Call 2.85 2.95 2.93 -0.03 0 227 33.0 Call 2.57 2.75 2.53 -0.16 6 303 34.0 Call 2.32 2.50 2.12 -0.31 30 318 35.0 Call 2.09 2.26 2.16 -0.04 20 899 36.0 Call 1.89 2.06 1.95 -0.07 13 109 37.0 Call 1.70 1.89 0.96 -0.87 0 192 38.0 Call 1.54 1.72 1.60 -0.05 0 257 39.0 Call 1.40 1.55 1.36 -0.14 1 164 40.0 Call 1.28 1.42 1.35 0.00 2 1,245 41.0 Call 1.15 1.32 1.15 -0.10 2 148 42.0 Call 1.05 1.21 1.10 -0.04 0 877 43.0 Call 0.96 1.10 0.95 -0.09 0 162 44.0 Call 0.87 1.02 0.91 -0.05 0 292 45.0 Call 0.79 0.94 0.82 -0.06 0 273 46.0 Call 0.72 0.87 0.77 -0.05 0 34 47.0 Call 0.67 0.82 0.75 -0.01 0 20 48.0 Call 0.62 0.76 0.54 -0.17 0 355 49.0 Call 0.57 0.71 0.44 -0.22 0 44 50.0 Call 0.57 0.65 0.63 0.02 0 1,754 51.0 Call 0.49 0.62 1.96 1.40 0 12 52.0 Call 0.46 0.57 0.25 -0.27 0 290 53.0 Call 0.43 0.54 0.42 -0.07 0 495 54.0 Call 0.41 0.51 0.66 0.20 0 124 55.0 Call 0.38 0.49 0.40 -0.03 0 459 56.0 Call 0.35 0.47 0.27 -0.14 0 313 57.0 Call 0.33 0.41 0.35 -0.04 10 181 58.0 Call 0.31 0.39 0.22 -0.14 0 40 59.0 Call 0.25 0.37 0.30 -0.04 59 48 60.0 Call 0.25 0.35 0.32 0.01 25 687 61.0 Call 0.22 0.36 0.33 0.04 0 199 62.0 Call 0.22 0.31 0.30 0.03 22 110 63.0 Call 0.20 0.33 0.48 0.22 0 254 64.0 Call 0.21 0.30 0.27 0.02 121 72 65.0 Call 0.19 0.27 0.24 -0.01 18 3,143 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.21 0.27 0.22 -0.05 0 193 12.0 Put 0.26 0.33 0.49 0.18 0 222 13.0 Put 0.33 0.41 0.41 0.02 0 234 14.0 Put 0.40 0.52 0.48 0.01 0 786 15.0 Put 0.49 0.62 0.54 -0.02 0 873 16.0 Put 0.61 0.74 0.67 -0.03 3 201 17.0 Put 0.80 0.91 0.84 -0.01 6 374 18.0 Put 1.00 1.08 1.00 -0.03 218 274 19.0 Put 1.13 1.25 1.29 0.02 375 608 20.0 Put 1.40 1.51 1.50 -0.03 19 1,385 21.0 Put 1.66 1.81 1.73 -0.06 90 623 22.0 Put 1.97 2.11 2.05 -0.08 258 268 23.0 Put 2.32 2.46 2.43 -0.05 200 894 24.0 Put 2.76 2.85 2.91 0.05 6 387 25.0 Put 3.10 3.40 3.38 0.05 9 798 26.0 Put 3.60 3.85 3.85 0.05 27 406 27.0 Put 4.10 4.40 4.50 0.17 308 591 28.0 Put 4.65 5.20 5.10 0.22 7 163 29.0 Put 5.25 5.80 5.70 0.22 0 403 30.0 Put 5.85 6.45 6.05 -0.06 0 954 31.0 Put 6.50 7.15 6.60 -0.21 0 154 32.0 Put 7.20 7.90 9.20 1.68 0 159 33.0 Put 7.90 8.65 8.00 -0.25 0 207 34.0 Put 8.65 9.40 10.33 1.33 0 142 35.0 Put 9.45 10.20 9.65 -0.11 0 372 36.0 Put 10.15 11.00 10.55 -0.03 0 219 37.0 Put 10.95 11.85 11.30 -0.09 0 380 38.0 Put 11.85 12.20 15.54 3.32 0 148 39.0 Put 12.70 13.50 14.72 1.66 0 60 40.0 Put 13.60 14.40 13.75 -0.16 0 429 41.0 Put 14.45 15.25 16.15 1.34 0 75 42.0 Put 15.35 16.25 17.24 1.53 0 31 43.0 Put 16.25 17.15 17.25 0.65 0 37 44.0 Put 17.05 18.15 18.85 1.33 0 205 45.0 Put 18.05 19.05 19.17 0.73 0 81 46.0 Put 19.00 20.00 22.40 3.02 0 7 47.0 Put 19.85 20.95 21.40 1.08 0 12 48.0 Put 20.80 21.90 22.20 0.93 0 1 49.0 Put 21.80 22.85 0.00 0.00 0 0 50.0 Put 22.75 23.80 23.10 -0.06 0 601 51.0 Put 23.70 24.75 25.05 0.93 0 110 52.0 Put 24.70 25.70 24.10 -0.97 0 50 53.0 Put 25.65 26.70 20.70 -5.34 0 1 54.0 Put 26.60 27.65 0.00 0.00 0 0 55.0 Put 27.35 28.65 25.95 -2.03 0 1 56.0 Put 28.30 29.60 0.00 0.00 0 0 57.0 Put 29.30 30.60 0.00 0.00 0 0 58.0 Put 30.00 31.55 30.45 -0.45 0 3 59.0 Put 31.35 32.55 33.00 1.12 0 10 60.0 Put 32.05 33.55 31.37 -1.48 0 41 61.0 Put 33.20 34.50 0.00 0.00 0 0 62.0 Put 34.20 35.45 35.89 1.08 0 5 63.0 Put 35.15 36.45 32.15 -3.64 0 9 64.0 Put 36.00 37.45 0.00 0.00 0 0 65.0 Put 37.25 38.40 38.63 0.84 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 141 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.85 14.45 0.00 0.00 0 0 16.0 Call 11.25 13.25 0.00 0.00 0 0 17.0 Call 10.55 11.95 0.00 0.00 0 0 18.0 Call 9.75 10.85 7.70 -2.91 0 80 19.0 Call 9.00 10.05 7.45 -2.37 0 15 20.0 Call 8.25 9.35 8.85 -0.23 0 64 21.0 Call 8.40 8.60 7.90 -0.46 1 156 22.0 Call 7.20 7.95 4.64 -3.05 0 116 23.0 Call 6.65 7.30 6.50 -0.55 5 24 24.0 Call 5.85 6.70 6.20 -0.26 2 10 25.0 Call 5.30 6.15 6.02 0.12 0 247 26.0 Call 4.80 5.65 4.00 -1.37 0 395 27.0 Call 4.35 5.15 3.65 -1.26 0 158 28.0 Call 3.95 4.70 3.45 -1.00 0 70 29.0 Call 3.55 4.30 3.81 -0.29 1 35 30.0 Call 3.50 3.90 3.75 -0.03 0 397 31.0 Call 3.05 3.60 2.47 -0.98 0 25 32.0 Call 3.00 3.25 3.00 -0.18 0 195 33.0 Call 2.67 2.97 2.57 -0.33 3 142 34.0 Call 2.50 2.73 2.55 -0.08 2 148 35.0 Call 2.27 2.51 2.12 -0.29 33 282 36.0 Call 2.06 2.28 2.15 -0.05 0 58 37.0 Call 1.87 2.08 1.75 -0.26 4 44 38.0 Call 1.71 1.90 1.75 -0.09 3 68 39.0 Call 1.55 1.74 0.78 -0.90 0 51 40.0 Call 1.41 1.59 1.36 -0.18 4 410 41.0 Call 1.29 1.46 0.96 -0.45 0 133 42.0 Call 1.18 1.35 0.99 -0.29 0 34 43.0 Call 1.08 1.25 1.14 -0.02 0 169 44.0 Call 1.00 1.15 0.82 -0.26 0 71 45.0 Call 0.91 1.08 0.95 -0.06 0 329 46.0 Call 0.83 1.00 0.62 -0.32 0 52 47.0 Call 0.77 0.94 1.03 0.16 0 54 48.0 Call 0.70 0.86 0.71 -0.10 0 464 49.0 Call 0.65 0.82 1.34 0.59 0 12 50.0 Call 0.61 0.77 0.58 -0.12 5 339 51.0 Call 0.56 0.72 0.65 0.00 0 12 52.0 Call 0.53 0.68 0.56 -0.05 0 68 53.0 Call 0.49 0.63 0.54 -0.02 0 43 54.0 Call 0.46 0.60 1.03 0.50 0 14 55.0 Call 0.44 0.56 0.45 -0.04 0 272 56.0 Call 0.41 0.53 0.31 -0.16 0 80 60.0 Call 0.32 0.49 0.23 -0.16 0 339 65.0 Call 0.25 0.62 0.30 0.02 0 2,593 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.51 0.67 0.64 0.01 1 36 16.0 Put 0.65 0.81 1.00 0.25 0 30 17.0 Put 0.83 0.98 1.30 0.38 0 19 18.0 Put 1.00 1.18 1.16 0.03 1 48 19.0 Put 1.22 1.39 1.28 -0.08 19 76 20.0 Put 1.48 1.65 1.57 -0.06 15 101 21.0 Put 1.76 1.95 1.84 -0.09 7 83 22.0 Put 2.09 2.27 2.28 0.01 2 207 23.0 Put 2.48 2.65 2.68 0.05 0 50 24.0 Put 2.89 3.15 3.10 0.05 0 36 25.0 Put 3.30 3.60 5.00 1.50 0 33 26.0 Put 3.75 4.05 4.90 0.92 0 284 27.0 Put 4.25 4.60 4.75 0.23 1 41 28.0 Put 4.85 5.45 5.09 0.02 1 69 29.0 Put 5.35 6.05 8.35 2.63 0 214 30.0 Put 6.00 6.70 6.30 -0.09 0 55 31.0 Put 6.70 7.40 9.39 2.32 0 49 32.0 Put 7.35 8.10 7.57 -0.23 5 140 33.0 Put 8.10 8.90 10.05 1.52 0 91 34.0 Put 8.85 9.65 11.35 2.09 0 95 35.0 Put 9.60 10.45 14.00 3.96 0 34 36.0 Put 10.40 11.25 10.64 -0.19 0 15 37.0 Put 11.20 12.10 12.35 0.71 0 310 38.0 Put 12.00 12.85 16.10 3.63 0 27 39.0 Put 12.85 13.80 14.94 1.63 0 37 40.0 Put 13.75 14.20 13.98 -0.18 2 29 41.0 Put 14.60 15.45 15.95 0.91 0 20 42.0 Put 15.50 16.45 0.00 0.00 0 0 43.0 Put 16.30 17.20 21.04 4.26 0 22 44.0 Put 17.30 18.55 17.75 0.04 0 3 45.0 Put 18.20 19.65 20.20 1.57 0 6 46.0 Put 19.10 20.55 0.00 0.00 0 0 47.0 Put 20.05 22.25 0.00 0.00 0 0 48.0 Put 20.95 23.20 20.85 -0.57 0 1 49.0 Put 21.90 24.15 0.00 0.00 0 0 50.0 Put 22.85 24.75 23.99 0.67 0 3 51.0 Put 23.80 26.05 0.00 0.00 0 0 52.0 Put 24.75 27.00 0.00 0.00 0 0 53.0 Put 25.65 28.00 0.00 0.00 0 0 54.0 Put 26.60 28.95 0.00 0.00 0 0 55.0 Put 27.65 29.90 26.90 -1.20 0 2 56.0 Put 27.60 30.60 27.80 -1.28 0 622 60.0 Put 31.60 34.75 29.20 -3.79 0 18 65.0 Put 36.50 39.65 32.20 -5.68 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 219 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.80 17.60 0.00 0.00 0 0 12.0 Call 14.85 16.40 12.00 -4.04 0 7 13.0 Call 14.05 15.55 11.15 -4.02 0 9 14.0 Call 13.20 14.70 14.20 -0.11 0 54 15.0 Call 12.45 13.85 9.50 -3.96 0 45 16.0 Call 11.75 12.95 8.80 -3.86 0 118 17.0 Call 10.95 12.15 8.95 -2.96 0 27 18.0 Call 10.20 11.40 9.40 -1.78 0 18 19.0 Call 9.50 10.75 7.96 -2.53 0 2 20.0 Call 9.35 10.10 9.30 -0.53 1 29 21.0 Call 8.70 9.45 5.80 -3.38 0 13 22.0 Call 8.15 8.80 8.20 -0.38 0 5 23.0 Call 7.50 8.25 7.70 -0.32 1 125 24.0 Call 6.95 7.70 7.30 -0.20 1 60 25.0 Call 6.35 7.25 6.90 -0.12 0 14 26.0 Call 5.90 6.75 6.10 -0.44 4 6 27.0 Call 5.50 6.25 6.05 -0.06 0 10 28.0 Call 5.40 5.85 5.35 -0.35 2 125 29.0 Call 4.75 5.45 5.25 -0.07 0 33 30.0 Call 4.45 5.15 4.50 -0.43 4 175 31.0 Call 4.10 4.70 2.84 -1.75 0 44 32.0 Call 3.85 4.45 4.15 -0.13 5 40 33.0 Call 3.55 4.20 3.10 -0.88 0 51 34.0 Call 3.25 3.85 0.00 0.00 0 0 35.0 Call 3.05 3.60 3.35 -0.14 1 45 36.0 Call 3.10 3.40 1.74 -1.54 0 2 37.0 Call 2.94 3.15 2.75 -0.34 4 15 38.0 Call 2.74 2.95 2.10 -0.79 0 37 39.0 Call 2.55 2.77 2.51 -0.19 4 1 40.0 Call 2.34 2.67 2.23 -0.27 263 44 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.26 0.47 0.58 0.17 0 7 12.0 Put 0.42 0.58 0.69 0.19 0 5 13.0 Put 0.58 0.71 0.00 0.00 0 0 14.0 Put 0.69 0.88 1.02 0.21 0 30 15.0 Put 0.88 1.06 1.04 0.05 2 31 16.0 Put 1.13 1.24 1.50 0.30 0 5 17.0 Put 1.36 1.47 1.50 0.04 0 2 18.0 Put 1.58 1.76 1.73 -0.01 0 3 19.0 Put 1.93 2.08 2.90 0.84 0 4 20.0 Put 2.26 2.41 2.55 0.14 0 46 21.0 Put 2.61 2.79 4.55 1.78 0 18 22.0 Put 3.00 3.30 3.25 0.08 0 40 23.0 Put 3.45 3.70 3.66 0.04 0 4 24.0 Put 3.90 4.20 4.20 0.10 0 17 25.0 Put 4.40 4.65 4.75 0.13 0 340 26.0 Put 4.90 5.15 5.25 0.10 0 24 27.0 Put 5.45 5.70 5.67 -0.05 0 96 28.0 Put 6.05 6.40 6.32 0.00 0 123 29.0 Put 6.60 7.30 7.20 0.27 1 46 30.0 Put 7.30 7.95 9.70 2.16 0 446 31.0 Put 7.90 8.60 8.10 -0.10 0 272 32.0 Put 8.60 9.30 8.94 0.04 0 56 33.0 Put 9.20 10.05 9.63 0.03 0 42 34.0 Put 10.00 10.80 15.10 4.78 0 33 35.0 Put 10.75 11.60 11.25 0.15 0 161 36.0 Put 11.55 12.35 12.25 0.36 2 24 37.0 Put 12.30 13.15 15.10 2.41 0 42 38.0 Put 13.10 13.95 16.76 3.26 0 7 39.0 Put 13.90 14.75 17.55 3.25 0 19 40.0 Put 14.70 15.70 15.50 0.40 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 233 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.50 13.90 10.30 -3.21 0 71 16.0 Call 11.80 13.00 9.40 -3.28 0 7 17.0 Call 11.05 12.40 8.30 -3.61 0 32 18.0 Call 10.35 11.50 8.45 -2.74 0 3 19.0 Call 10.50 10.75 7.80 -2.69 0 22 20.0 Call 9.40 10.15 9.32 -0.51 1 68 21.0 Call 9.15 9.45 9.10 -0.07 0 76 22.0 Call 8.25 8.95 5.95 -2.67 0 228 23.0 Call 7.55 8.35 5.45 -2.62 0 54 24.0 Call 6.95 7.95 7.12 -0.42 3 79 25.0 Call 6.45 7.35 6.77 -0.29 0 176 26.0 Call 6.05 6.95 4.35 -2.26 0 52 27.0 Call 5.60 6.45 4.15 -2.05 0 72 28.0 Call 5.25 6.05 5.63 -0.16 3 12 29.0 Call 4.85 5.65 5.90 0.51 0 49 30.0 Call 4.65 5.30 4.75 -0.23 21 123 31.0 Call 4.15 5.00 3.84 -0.84 0 25 32.0 Call 3.90 4.65 4.12 -0.27 1 41 33.0 Call 3.60 4.35 2.72 -1.38 0 209 34.0 Call 3.40 4.00 2.73 -1.07 0 88 35.0 Call 3.05 3.85 3.30 -0.30 0 81 36.0 Call 3.15 3.55 3.27 -0.13 3 18 37.0 Call 3.00 3.35 2.25 -0.96 0 39 38.0 Call 2.87 3.15 2.86 -0.16 1 83 39.0 Call 2.67 2.92 1.76 -1.08 0 38 40.0 Call 2.49 2.78 2.56 -0.09 0 91 41.0 Call 2.31 2.62 1.92 -0.56 0 560 42.0 Call 2.18 2.47 3.12 0.80 0 48 43.0 Call 2.04 2.34 1.32 -0.87 0 164 44.0 Call 1.93 2.18 1.91 -0.16 5 371 45.0 Call 1.81 2.04 1.96 0.02 0 136 46.0 Call 1.69 1.97 1.23 -0.59 0 5 47.0 Call 1.59 1.86 1.15 -0.56 0 31 48.0 Call 1.50 1.74 2.13 0.52 0 5 49.0 Call 1.41 1.63 7.80 6.29 0 4 50.0 Call 1.32 1.55 1.32 -0.11 12 146 51.0 Call 1.25 1.47 1.71 0.36 0 62 52.0 Call 1.17 1.42 0.52 -0.75 0 70 53.0 Call 1.11 1.35 1.02 -0.18 0 23 54.0 Call 1.05 1.30 0.00 0.00 0 0 55.0 Call 0.99 1.23 0.86 -0.23 0 27 56.0 Call 0.94 1.18 1.09 0.05 40 186 60.0 Call 0.76 0.99 0.88 0.02 27 41 65.0 Call 0.61 0.79 0.60 -0.09 20 2,731 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.99 1.20 1.87 0.75 0 1 16.0 Put 1.21 1.43 2.51 1.21 0 52 17.0 Put 1.45 1.66 0.00 0.00 0 0 18.0 Put 1.73 1.94 0.00 0.00 0 0 19.0 Put 2.03 2.23 3.21 1.05 0 9 20.0 Put 2.32 2.62 3.11 0.60 0 10 21.0 Put 2.66 2.95 4.30 1.44 0 12 22.0 Put 3.15 3.45 4.14 0.82 0 100 23.0 Put 3.55 3.90 6.27 2.49 0 28 24.0 Put 4.05 4.40 4.35 0.10 0 32 25.0 Put 4.55 4.85 4.80 0.03 1 191 26.0 Put 5.10 5.40 8.65 3.31 0 12 27.0 Put 5.65 6.00 5.90 -0.03 3 4 28.0 Put 6.25 6.55 6.40 -0.12 0 176 29.0 Put 6.60 7.45 7.10 -0.01 0 19 30.0 Put 7.25 8.10 9.09 1.38 0 170 31.0 Put 7.85 8.75 8.55 0.14 0 31 32.0 Put 8.60 9.55 10.27 1.15 0 233 33.0 Put 9.35 10.25 14.00 4.17 0 113 34.0 Put 10.10 11.00 11.81 1.28 0 20 35.0 Put 10.95 11.75 11.70 0.38 2 68 36.0 Put 11.60 12.55 11.94 -0.19 0 10 37.0 Put 12.45 13.30 14.29 1.36 0 12 38.0 Put 13.15 14.15 15.17 1.43 0 21 39.0 Put 13.95 14.85 17.72 3.16 0 15 40.0 Put 14.90 15.80 15.65 0.28 2 111 41.0 Put 15.60 16.60 20.30 4.10 0 4 42.0 Put 16.55 17.50 19.70 2.66 0 229 43.0 Put 17.45 18.35 20.55 2.65 0 27 44.0 Put 18.20 19.20 19.65 0.88 0 1 45.0 Put 19.15 20.10 22.70 3.06 0 37 46.0 Put 20.05 21.00 21.40 0.88 0 23 47.0 Put 20.95 22.00 22.25 0.84 0 7 48.0 Put 21.80 23.10 23.05 0.74 0 1 49.0 Put 22.70 24.75 0.00 0.00 0 0 50.0 Put 23.65 25.15 25.10 0.98 0 1,169 51.0 Put 24.55 26.70 0.00 0.00 0 0 52.0 Put 25.45 27.70 26.60 0.64 0 2 53.0 Put 26.25 28.50 0.00 0.00 0 0 54.0 Put 27.35 29.30 29.50 1.68 0 7 55.0 Put 28.25 30.35 29.55 0.79 0 28 56.0 Put 29.20 31.55 29.35 -0.36 0 1 60.0 Put 32.20 35.35 34.50 0.98 0 609 65.0 Put 37.00 40.10 38.50 0.17 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 324 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.35 14.20 10.95 -2.80 0 40 16.0 Call 10.60 13.40 9.55 -3.41 0 3 17.0 Call 10.15 12.70 0.00 0.00 0 0 18.0 Call 9.90 12.25 0.00 0.00 0 0 19.0 Call 10.55 11.40 0.00 0.00 0 0 20.0 Call 10.05 10.80 9.80 -0.66 2 28 21.0 Call 9.85 10.20 9.61 -0.26 0 67 22.0 Call 8.55 9.65 7.05 -2.30 0 14 23.0 Call 8.25 9.15 5.90 -2.93 0 46 24.0 Call 7.75 8.70 8.00 -0.34 2 45 25.0 Call 7.20 8.25 7.50 -0.43 2 46 26.0 Call 6.70 7.85 7.22 -0.31 0 27 27.0 Call 6.75 7.50 7.10 -0.02 103 47 28.0 Call 5.95 7.10 6.28 -0.44 0 73 29.0 Call 5.60 6.70 4.13 -2.19 0 14 30.0 Call 5.20 6.35 4.33 -1.59 0 136 31.0 Call 4.95 6.05 3.40 -2.11 0 5 32.0 Call 4.50 5.75 4.00 -1.16 0 7 33.0 Call 4.25 5.40 6.20 1.29 0 2 34.0 Call 3.95 5.10 0.00 0.00 0 0 35.0 Call 4.10 4.85 4.22 -0.19 0 219 36.0 Call 3.40 4.60 4.90 0.74 0 2 37.0 Call 3.15 4.45 3.20 -0.71 0 8 38.0 Call 3.30 4.15 3.50 -0.40 0 112 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.33 1.65 1.37 -0.18 5 60 16.0 Put 1.62 1.94 1.66 -0.13 1 121 17.0 Put 1.72 2.22 3.42 1.30 0 40 18.0 Put 2.18 2.55 0.00 0.00 0 0 19.0 Put 2.66 3.15 0.00 0.00 0 0 20.0 Put 3.00 3.60 4.15 0.79 0 1 21.0 Put 3.50 3.80 6.00 2.21 0 114 22.0 Put 3.65 4.40 4.41 0.14 0 65 23.0 Put 4.10 5.00 4.75 -0.01 0 42 24.0 Put 4.60 5.55 5.28 0.01 0 6 25.0 Put 5.10 6.10 5.72 -0.15 0 15 26.0 Put 5.70 6.65 8.20 1.73 0 36 27.0 Put 6.25 7.25 7.00 -0.07 0 91 28.0 Put 7.20 7.90 7.86 0.19 0 19 29.0 Put 7.50 8.55 10.50 2.23 0 12 30.0 Put 8.30 9.25 9.97 1.10 0 30 31.0 Put 8.80 9.90 0.00 0.00 0 0 32.0 Put 9.55 10.60 10.47 0.36 0 12 33.0 Put 10.30 11.30 0.00 0.00 0 0 34.0 Put 11.00 12.10 14.69 3.08 0 8 35.0 Put 11.75 12.80 15.10 2.75 0 125 36.0 Put 12.50 13.65 16.10 3.00 0 143 37.0 Put 13.25 14.40 16.75 2.90 0 146 38.0 Put 14.30 15.40 14.85 0.02 1 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 345 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.95 17.50 16.65 -0.35 0 12 12.0 Call 15.10 16.60 12.50 -3.59 0 7 13.0 Call 14.25 15.95 11.80 -3.49 0 78 14.0 Call 13.65 15.05 0.00 0.00 0 0 15.0 Call 12.90 14.15 12.05 -1.75 0 69 16.0 Call 10.95 13.50 9.74 -3.36 0 81 17.0 Call 11.45 13.05 10.39 -2.02 0 51 18.0 Call 11.40 12.15 11.80 0.03 1 166 19.0 Call 10.65 11.50 9.50 -1.65 0 71 20.0 Call 10.10 11.05 10.10 -0.44 7 548 21.0 Call 9.45 10.35 10.00 -0.01 0 135 22.0 Call 8.95 9.85 9.02 -0.46 12 267 23.0 Call 8.45 9.50 9.00 0.02 8 174 24.0 Call 7.80 8.95 8.45 -0.03 0 172 25.0 Call 7.80 8.55 7.75 -0.29 104 750 26.0 Call 6.95 8.05 7.54 -0.07 100 333 27.0 Call 6.65 7.70 7.05 -0.22 7 170 28.0 Call 6.30 7.20 6.30 -0.63 2 564 29.0 Call 6.00 6.85 6.33 -0.26 2 37 30.0 Call 5.95 6.55 5.95 -0.36 49 1,816 31.0 Call 5.65 6.15 6.05 0.02 0 426 32.0 Call 5.35 5.95 5.50 -0.25 0 167 33.0 Call 4.80 5.65 4.15 -1.32 0 102 34.0 Call 4.60 5.40 4.00 -1.19 0 59 35.0 Call 4.60 5.05 4.66 -0.25 3 566 36.0 Call 4.15 4.90 4.15 -0.48 0 126 37.0 Call 3.95 4.70 3.60 -0.75 0 87 38.0 Call 3.65 4.40 4.23 0.07 0 156 39.0 Call 3.40 4.25 3.25 -0.72 0 102 40.0 Call 3.65 4.00 3.94 0.13 14 1,594 41.0 Call 3.05 3.90 3.00 -0.65 0 157 42.0 Call 3.00 3.75 3.50 0.00 0 215 43.0 Call 3.00 3.55 2.17 -1.18 0 594 44.0 Call 3.00 3.40 3.15 -0.08 5 2,307 45.0 Call 2.97 3.15 3.10 0.00 0 3,552 46.0 Call 2.74 3.10 2.33 -0.65 0 55 47.0 Call 2.66 3.10 2.70 -0.16 0 50 48.0 Call 2.52 2.84 2.60 -0.14 0 702 49.0 Call 2.41 2.77 2.07 -0.54 0 95 50.0 Call 2.34 2.65 2.53 0.04 0 1,258 51.0 Call 2.22 2.57 1.98 -0.41 0 114 52.0 Call 2.07 2.46 1.55 -0.74 0 7 53.0 Call 2.07 2.39 2.01 -0.18 1 22 54.0 Call 1.99 2.27 1.64 -0.45 0 167 55.0 Call 1.92 2.12 2.12 0.11 32 203 56.0 Call 1.82 2.07 4.75 2.81 0 11 57.0 Call 1.74 2.01 2.10 0.23 0 3 58.0 Call 1.63 1.96 1.35 -0.45 0 100 59.0 Call 1.54 1.87 2.03 0.30 0 10 60.0 Call 1.60 1.84 1.60 -0.06 5 1,780 61.0 Call 1.50 1.74 3.68 2.09 0 4 62.0 Call 1.16 1.70 1.80 0.28 0 8 63.0 Call 1.02 1.63 0.97 -0.48 0 243 64.0 Call 1.12 1.58 1.20 -0.18 0 158 65.0 Call 1.10 1.54 1.35 0.02 15 3,885 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.53 0.78 1.02 0.31 0 406 12.0 Put 0.73 1.00 1.52 0.68 0 2 13.0 Put 0.97 1.22 1.57 0.46 0 548 14.0 Put 1.18 1.47 1.39 0.02 1 84 15.0 Put 1.45 1.73 1.67 -0.03 70 361 16.0 Put 1.77 2.08 2.03 -0.01 0 1,023 17.0 Put 2.08 2.43 2.44 0.07 0 49 18.0 Put 2.49 2.75 2.71 -0.04 0 50 19.0 Put 3.00 3.15 3.18 0.03 0 205 20.0 Put 3.30 3.70 3.70 0.14 24 1,777 21.0 Put 3.70 4.05 4.66 0.62 0 855 22.0 Put 4.15 4.65 4.63 0.10 0 501 23.0 Put 4.65 4.95 4.90 -0.13 19 60 24.0 Put 5.20 5.55 5.44 -0.10 0 81 25.0 Put 5.70 6.10 6.05 -0.05 0 259 26.0 Put 6.30 6.70 7.05 0.37 0 40 27.0 Put 6.90 7.45 7.25 -0.09 0 187 28.0 Put 7.50 8.25 7.75 -0.25 0 168 29.0 Put 8.10 8.90 8.80 0.13 0 40 30.0 Put 8.85 9.60 9.30 -0.09 2 510 31.0 Put 9.45 10.30 10.99 0.89 0 104 32.0 Put 10.15 10.95 12.94 2.12 0 121 33.0 Put 10.90 11.70 13.69 2.15 0 19 34.0 Put 11.55 12.45 14.00 1.74 0 31 35.0 Put 12.40 13.20 12.80 -0.18 1 184 36.0 Put 13.15 14.00 13.60 -0.10 0 31 37.0 Put 13.90 14.80 15.43 1.02 0 18 38.0 Put 14.60 15.65 15.93 0.71 0 841 39.0 Put 15.50 16.45 19.00 2.97 0 19 40.0 Put 16.30 17.05 16.95 0.08 10 316 41.0 Put 17.10 18.05 20.45 2.75 0 25 42.0 Put 17.90 18.90 21.26 2.71 0 100 43.0 Put 18.75 19.80 21.65 2.26 0 9 44.0 Put 19.60 20.55 22.55 2.29 0 160 45.0 Put 20.40 21.45 24.30 3.17 0 235 46.0 Put 21.25 22.35 24.35 2.34 0 14 47.0 Put 22.00 23.20 23.74 0.86 0 3 48.0 Put 22.90 24.75 26.10 2.35 0 26 49.0 Put 23.90 25.25 25.10 0.48 0 12 50.0 Put 24.70 25.80 28.45 2.95 0 74 51.0 Put 25.65 26.80 28.85 2.46 0 12 52.0 Put 26.40 28.40 27.80 0.52 0 36 53.0 Put 27.30 29.30 0.00 0.00 0 0 54.0 Put 28.25 30.05 32.20 3.13 0 200 55.0 Put 29.10 30.85 0.00 0.00 0 0 56.0 Put 30.20 31.90 27.30 -3.61 0 1 57.0 Put 31.15 32.50 32.40 0.57 0 10 58.0 Put 32.00 33.65 0.00 0.00 0 0 59.0 Put 32.00 34.35 34.20 0.52 0 5 60.0 Put 33.80 36.45 38.05 3.45 0 1,725 61.0 Put 34.60 37.35 36.95 1.42 0 492 62.0 Put 35.65 38.30 38.05 1.60 0 288 63.0 Put 36.60 38.95 41.00 3.62 0 8 64.0 Put 37.35 40.30 39.90 1.60 0 12 65.0 Put 38.45 41.40 40.97 1.72 0 1,392 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 709 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.50 18.10 17.00 -0.97 22 142 12.0 Call 15.80 17.40 13.40 -3.93 0 1 13.0 Call 15.15 16.90 15.60 -1.10 0 2 14.0 Call 14.55 16.30 0.00 0.00 0 0 15.0 Call 14.50 15.75 15.10 -0.35 0 208 16.0 Call 13.35 15.20 10.85 -4.11 0 138 17.0 Call 12.70 14.65 13.35 -1.13 0 10 18.0 Call 12.40 14.30 10.00 -4.00 0 6 19.0 Call 11.90 13.70 8.73 -4.79 0 13 20.0 Call 12.15 13.45 12.60 -0.45 31 1,257 21.0 Call 10.90 13.00 10.40 -2.17 0 237 22.0 Call 10.45 12.55 9.25 -2.85 0 31 23.0 Call 10.05 12.20 11.00 -0.63 0 70 24.0 Call 10.00 11.55 11.20 -0.01 0 17 25.0 Call 9.45 11.25 10.80 -0.02 0 1,316 26.0 Call 9.35 11.00 9.71 -0.71 0 70 27.0 Call 9.00 10.60 9.60 -0.43 1 85 28.0 Call 8.70 10.40 9.60 -0.04 5 159 29.0 Call 8.20 9.85 9.15 -0.10 1 321 30.0 Call 8.25 9.60 8.70 -0.16 17 1,099 31.0 Call 7.85 9.25 6.25 -2.37 0 306 32.0 Call 6.95 9.00 8.50 0.11 0 122 33.0 Call 6.70 8.75 5.42 -2.73 0 91 34.0 Call 7.00 8.55 6.65 -1.27 0 55 35.0 Call 6.95 8.30 7.50 -0.19 1 578 36.0 Call 5.95 8.10 5.15 -2.31 0 49 37.0 Call 5.75 7.85 5.45 -1.78 0 59 38.0 Call 5.55 7.65 7.10 0.06 0 127 39.0 Call 5.90 7.45 4.86 -1.99 0 65 40.0 Call 6.15 7.45 6.75 0.09 0 1,267 41.0 Call 5.80 7.05 5.90 -0.58 1 54 42.0 Call 5.95 6.90 5.45 -0.84 0 287 43.0 Call 5.15 6.70 6.40 0.30 0 519 44.0 Call 5.15 6.60 4.67 -1.25 0 65 45.0 Call 5.25 6.40 5.50 -0.24 1 572 46.0 Call 4.60 6.30 4.75 -0.84 0 52 47.0 Call 4.70 5.95 5.40 -0.03 0 24 48.0 Call 4.30 6.00 3.65 -1.63 0 25 49.0 Call 4.35 5.80 3.38 -1.74 0 18 50.0 Call 4.40 5.55 5.00 0.01 2 361 51.0 Call 3.85 5.55 3.49 -1.38 0 41 52.0 Call 4.05 5.55 4.80 0.03 0 21 53.0 Call 3.75 5.30 3.42 -1.26 0 25 54.0 Call 3.60 5.10 3.12 -1.47 0 18 55.0 Call 4.00 5.00 3.22 -1.27 0 172 56.0 Call 3.80 5.05 4.38 -0.02 0 58 57.0 Call 3.70 4.85 8.00 3.69 0 4 58.0 Call 3.55 4.70 4.10 -0.11 0 29 59.0 Call 3.60 4.70 3.45 -0.67 0 13 60.0 Call 3.70 4.65 4.05 0.02 0 738 61.0 Call 3.00 4.55 5.59 1.66 0 9 62.0 Call 3.35 4.15 2.90 -0.94 0 117 63.0 Call 3.30 4.50 3.00 -0.75 0 395 64.0 Call 3.05 3.95 2.69 -0.97 0 49 65.0 Call 3.30 3.70 3.60 0.04 6 4,648 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.54 2.10 1.72 -0.31 115 179 12.0 Put 1.71 2.46 2.47 0.05 0 41 13.0 Put 2.05 2.83 0.00 0.00 0 0 14.0 Put 2.45 3.25 0.00 0.00 0 0 15.0 Put 3.00 3.70 3.50 -0.10 6 56 16.0 Put 3.45 4.10 4.00 -0.13 2 152 17.0 Put 3.85 4.75 5.20 0.55 0 17 18.0 Put 4.10 5.30 5.05 -0.13 0 13 19.0 Put 4.55 5.70 5.85 0.15 0 2 20.0 Put 5.50 6.40 7.05 0.82 0 158 21.0 Put 5.90 6.95 8.66 1.91 0 121 22.0 Put 6.10 7.65 8.95 1.67 0 17 23.0 Put 7.10 8.10 7.65 -0.16 0 34 24.0 Put 7.70 8.75 9.90 1.52 0 10 25.0 Put 8.40 9.40 10.20 1.22 0 1,554 26.0 Put 9.05 10.15 9.65 0.07 1 24 27.0 Put 9.65 10.95 10.34 0.16 0 7 28.0 Put 10.25 11.60 11.60 0.82 0 4 29.0 Put 10.85 12.35 13.90 2.52 0 30 30.0 Put 11.60 13.35 12.75 0.76 0 136 31.0 Put 12.30 13.55 14.95 2.21 0 3 32.0 Put 12.35 14.35 16.70 3.21 0 10 33.0 Put 13.05 15.60 15.41 1.17 0 3 34.0 Put 13.80 16.00 15.12 0.12 0 6 35.0 Put 14.50 16.75 15.75 -0.01 0 76 36.0 Put 15.25 17.90 18.46 1.94 0 41 37.0 Put 16.00 18.75 19.82 2.54 0 3 38.0 Put 16.75 19.65 21.45 3.37 0 15 39.0 Put 17.55 20.05 21.63 2.75 0 24 40.0 Put 18.55 21.15 22.08 2.40 0 1,003 41.0 Put 19.15 22.00 23.09 2.61 0 21 42.0 Put 19.95 22.80 25.05 3.77 0 240 43.0 Put 20.75 23.40 21.00 -1.08 0 19 44.0 Put 21.55 24.50 24.79 1.91 0 40 45.0 Put 22.40 24.90 25.30 1.61 0 11 46.0 Put 23.95 25.85 27.08 2.55 0 4 47.0 Put 24.80 26.65 28.10 2.74 0 12 48.0 Put 25.30 27.60 0.00 0.00 0 0 49.0 Put 26.35 28.85 0.00 0.00 0 0 50.0 Put 27.20 29.00 30.23 2.35 0 40 51.0 Put 28.05 30.45 0.00 0.00 0 0 52.0 Put 28.95 30.95 0.00 0.00 0 0 53.0 Put 29.85 31.90 0.00 0.00 0 0 54.0 Put 30.45 33.30 0.00 0.00 0 0 55.0 Put 31.50 33.65 33.65 1.33 0 5 56.0 Put 32.50 35.10 36.10 2.88 0 6 57.0 Put 33.10 36.10 0.00 0.00 0 0 58.0 Put 34.15 37.00 36.59 1.58 0 8 59.0 Put 34.85 37.05 0.00 0.00 0 0 60.0 Put 35.85 38.05 38.00 1.20 0 385 61.0 Put 36.45 39.65 0.00 0.00 0 0 62.0 Put 37.70 39.90 40.25 1.66 0 9 63.0 Put 38.60 41.25 41.10 1.61 0 4 64.0 Put 39.20 42.50 0.00 0.00 0 0 65.0 Put 40.15 43.35 45.00 3.72 0 220 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 10, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 28.07 28.12 28.23 0.00 0.00 5600X4800 0.00 0.00 3,314 Thu Feb 10 2022 6:03:36 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 11 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.05 17.30 0.00 0.00 0 0 12.0 Call 16.10 16.30 11.40 0.00 0 4 13.0 Call 15.10 15.30 0.00 0.00 0 0 14.0 Call 14.10 14.30 0.00 0.00 0 0 15.0 Call 13.05 13.45 12.79 0.00 0 1 15.5 Call 12.60 12.90 0.00 0.00 0 0 16.0 Call 12.10 12.30 0.00 0.00 0 0 16.5 Call 11.50 11.95 0.00 0.00 0 0 17.0 Call 11.10 11.40 6.20 0.00 0 47 17.5 Call 10.50 10.80 0.00 0.00 0 0 18.0 Call 10.10 10.45 0.00 0.00 0 0 18.5 Call 9.60 9.85 0.00 0.00 0 0 19.0 Call 9.10 9.40 4.75 0.00 0 21 19.5 Call 8.60 8.80 4.00 0.00 0 1 20.0 Call 8.10 8.40 7.10 0.00 0 17 20.5 Call 7.60 8.10 2.76 0.00 0 2 21.0 Call 7.10 7.30 6.57 0.00 0 72 21.5 Call 6.60 6.80 6.45 0.00 0 37 22.0 Call 6.15 6.35 5.40 0.00 0 911 22.5 Call 5.60 5.95 5.13 0.00 0 87 23.0 Call 5.15 5.35 5.07 0.00 0 536 23.5 Call 4.60 4.80 4.27 0.00 0 377 24.0 Call 4.15 4.30 4.20 0.00 0 593 24.5 Call 3.65 3.80 3.72 0.00 0 1,205 25.0 Call 3.15 3.30 3.25 0.00 0 2,135 25.5 Call 2.56 2.84 2.70 0.00 0 942 26.0 Call 2.20 2.34 2.27 0.00 0 2,264 26.5 Call 1.73 1.87 1.79 0.00 0 713 27.0 Call 1.37 1.46 1.34 0.00 0 2,650 27.5 Call 0.99 1.05 1.00 0.00 0 1,540 28.0 Call 0.66 0.70 0.67 0.00 0 4,946 28.5 Call 0.43 0.48 0.44 0.00 0 960 29.0 Call 0.26 0.30 0.28 0.00 0 6,792 29.5 Call 0.16 0.19 0.17 0.00 0 324 30.0 Call 0.10 0.12 0.11 0.00 0 3,563 30.5 Call 0.07 0.08 0.08 0.00 0 207 31.0 Call 0.04 0.05 0.04 0.00 0 1,133 31.5 Call 0.03 0.04 0.05 0.00 0 303 32.0 Call 0.02 0.03 0.03 0.00 0 349 32.5 Call 0.02 0.03 0.03 0.00 0 191 33.0 Call 0.01 0.02 0.01 0.00 0 229 33.5 Call 0.01 0.03 0.03 0.00 0 123 34.0 Call 0.01 0.03 0.02 0.00 0 1,127 34.5 Call 0.00 0.03 0.04 0.00 0 132 35.0 Call 0.00 0.02 0.02 0.00 0 621 35.5 Call 0.00 0.03 0.02 0.00 0 21 36.0 Call 0.00 0.03 0.03 0.00 0 33 37.0 Call 0.01 0.02 0.01 0.00 0 93 38.0 Call 0.00 0.03 0.03 0.00 0 9 39.0 Call 0.00 0.03 0.06 0.00 0 20 40.0 Call 0.00 0.03 0.01 0.00 0 41 41.0 Call 0.00 0.03 0.03 0.00 0 6 42.0 Call 0.00 0.03 0.04 0.00 0 21 43.0 Call 0.00 0.03 0.10 0.00 0 32 45.0 Call 0.00 0.03 0.04 0.00 0 96 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.01 0.02 0.00 0 73 12.0 Put 0.00 0.02 0.01 0.00 0 358 13.0 Put 0.00 0.02 0.01 0.00 0 50 14.0 Put 0.00 0.02 0.02 0.00 0 15 15.0 Put 0.00 0.02 0.03 0.00 0 132 15.5 Put 0.00 0.03 0.02 0.00 0 34 16.0 Put 0.00 0.03 0.02 0.00 0 25 16.5 Put 0.00 0.02 0.03 0.00 0 82 17.0 Put 0.00 0.03 0.05 0.00 0 87 17.5 Put 0.00 0.03 0.06 0.00 0 63 18.0 Put 0.00 0.02 0.01 0.00 0 298 18.5 Put 0.00 0.02 0.01 0.00 0 272 19.0 Put 0.01 0.02 0.01 0.00 0 418 19.5 Put 0.01 0.03 0.02 0.00 0 80 20.0 Put 0.00 0.01 0.01 0.00 0 7,706 20.5 Put 0.00 0.02 0.01 0.00 0 513 21.0 Put 0.01 0.02 0.01 0.00 0 767 21.5 Put 0.01 0.02 0.01 0.00 0 687 22.0 Put 0.01 0.02 0.01 0.00 0 5,305 22.5 Put 0.00 0.02 0.01 0.00 0 3,223 23.0 Put 0.00 0.02 0.02 0.00 0 2,016 23.5 Put 0.02 0.03 0.03 0.00 0 901 24.0 Put 0.02 0.03 0.03 0.00 0 2,282 24.5 Put 0.02 0.04 0.04 0.00 0 629 25.0 Put 0.04 0.05 0.05 0.00 0 2,118 25.5 Put 0.05 0.06 0.06 0.00 0 1,026 26.0 Put 0.08 0.09 0.08 0.00 0 1,213 26.5 Put 0.11 0.13 0.12 0.00 0 1,074 27.0 Put 0.17 0.21 0.21 0.00 0 3,229 27.5 Put 0.28 0.34 0.31 0.00 0 1,598 28.0 Put 0.47 0.52 0.50 0.00 0 537 28.5 Put 0.72 0.79 0.95 0.00 0 37 29.0 Put 1.05 1.12 1.09 0.00 0 1,212 29.5 Put 1.42 1.51 1.65 0.00 0 44 30.0 Put 1.86 2.03 2.48 0.00 0 309 30.5 Put 2.07 2.66 7.20 0.00 0 7 31.0 Put 2.57 3.15 3.45 0.00 0 10 31.5 Put 3.25 3.55 7.80 0.00 0 3 32.0 Put 3.75 4.10 6.35 0.00 0 23 32.5 Put 4.25 4.45 5.54 0.00 0 13 33.0 Put 4.75 4.95 5.40 0.00 0 39 33.5 Put 5.25 5.40 6.54 0.00 0 1 34.0 Put 5.75 5.95 6.17 0.00 0 48 34.5 Put 6.25 6.45 8.81 0.00 0 0 35.0 Put 6.75 6.90 7.25 0.00 0 15 35.5 Put 6.50 8.15 11.67 0.00 0 0 36.0 Put 7.70 8.15 11.35 0.00 0 2 37.0 Put 8.65 9.05 9.40 0.00 0 41 38.0 Put 9.65 9.95 0.00 0.00 0 0 39.0 Put 10.70 10.95 14.91 0.00 0 7 40.0 Put 11.75 11.90 16.31 0.00 0 1 41.0 Put 12.60 12.90 13.25 0.00 0 1 42.0 Put 13.70 13.95 0.00 0.00 0 0 43.0 Put 14.75 14.95 0.00 0.00 0 0 45.0 Put 16.70 17.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 8 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.10 17.45 0.00 0.00 0 0 12.0 Call 16.10 16.35 0.00 0.00 0 0 13.0 Call 15.10 15.30 14.75 0.00 0 17 14.0 Call 14.00 14.40 0.00 0.00 0 0 15.0 Call 13.10 13.40 10.50 0.00 0 71 15.5 Call 12.60 12.90 0.00 0.00 0 0 16.0 Call 12.10 12.30 10.35 0.00 0 1 16.5 Call 11.60 11.80 0.00 0.00 0 0 17.0 Call 11.10 11.30 7.80 0.00 0 46 17.5 Call 10.60 10.80 10.25 0.00 0 1 18.0 Call 10.10 10.30 5.70 0.00 0 119 18.5 Call 9.60 9.80 5.00 0.00 0 5 19.0 Call 9.10 9.30 4.20 0.00 0 95 19.5 Call 8.60 8.80 3.65 0.00 0 9 20.0 Call 8.10 8.30 8.05 0.00 0 498 20.5 Call 7.35 7.80 4.10 0.00 0 11 21.0 Call 7.15 7.30 6.90 0.00 0 363 21.5 Call 6.65 6.85 3.70 0.00 0 37 22.0 Call 6.20 6.30 5.77 0.00 0 434 22.5 Call 5.65 5.85 4.83 0.00 0 50 23.0 Call 5.20 5.35 5.25 0.00 0 1,156 23.5 Call 4.70 4.90 4.42 0.00 0 321 24.0 Call 4.30 4.40 4.27 0.00 0 962 24.5 Call 3.80 3.95 3.85 0.00 0 526 25.0 Call 3.35 3.50 3.45 0.00 0 5,630 25.5 Call 2.83 3.05 2.88 0.00 0 965 26.0 Call 2.56 2.60 2.58 0.00 0 2,167 26.5 Call 2.17 2.26 2.16 0.00 0 599 27.0 Call 1.81 1.87 1.82 0.00 0 2,676 27.5 Call 1.48 1.55 1.49 0.00 0 530 28.0 Call 1.20 1.25 1.24 0.00 0 2,270 28.5 Call 0.97 1.01 0.99 0.00 0 581 29.0 Call 0.77 0.79 0.79 0.00 0 11,701 29.5 Call 0.61 0.64 0.60 0.00 0 264 30.0 Call 0.46 0.52 0.46 0.00 0 2,100 30.5 Call 0.34 0.39 0.31 0.00 0 104 31.0 Call 0.28 0.32 0.27 0.00 0 693 32.0 Call 0.17 0.19 0.17 0.00 0 1,999 33.0 Call 0.11 0.12 0.11 0.00 0 1,032 34.0 Call 0.07 0.08 0.06 0.00 0 775 35.0 Call 0.04 0.05 0.05 0.00 0 960 36.0 Call 0.03 0.05 0.04 0.00 0 360 37.0 Call 0.02 0.05 0.03 0.00 0 423 38.0 Call 0.01 0.03 0.03 0.00 0 425 39.0 Call 0.01 0.03 0.03 0.00 0 217 40.0 Call 0.01 0.03 0.01 0.00 0 1,314 41.0 Call 0.00 0.03 0.03 0.00 0 217 42.0 Call 0.00 0.03 0.03 0.00 0 287 43.0 Call 0.00 0.05 0.02 0.00 0 77 44.0 Call 0.00 0.05 0.03 0.00 0 76 45.0 Call 0.00 0.04 0.02 0.00 0 59 46.0 Call 0.00 0.05 0.04 0.00 0 104 47.0 Call 0.00 0.03 0.05 0.00 0 274 48.0 Call 0.00 0.05 0.02 0.00 0 254 49.0 Call 0.00 0.03 0.02 0.00 0 192 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.01 0.00 0 373 12.0 Put 0.00 0.03 0.01 0.00 0 35 13.0 Put 0.00 0.03 0.02 0.00 0 5,127 14.0 Put 0.00 0.03 0.01 0.00 0 989 15.0 Put 0.00 0.01 0.02 0.00 0 4,766 15.5 Put 0.00 0.03 0.09 0.00 0 144 16.0 Put 0.00 0.03 0.02 0.00 0 369 16.5 Put 0.00 0.03 0.02 0.00 0 19 17.0 Put 0.00 0.02 0.01 0.00 0 2,517 17.5 Put 0.01 0.03 0.03 0.00 0 50 18.0 Put 0.00 0.03 0.01 0.00 0 954 18.5 Put 0.01 0.03 0.05 0.00 0 63 19.0 Put 0.02 0.03 0.03 0.00 0 11,496 19.5 Put 0.02 0.03 0.04 0.00 0 531 20.0 Put 0.02 0.03 0.03 0.00 0 3,555 20.5 Put 0.03 0.04 0.06 0.00 0 241 21.0 Put 0.04 0.05 0.05 0.00 0 10,605 21.5 Put 0.05 0.06 0.05 0.00 0 666 22.0 Put 0.06 0.08 0.07 0.00 0 6,583 22.5 Put 0.08 0.09 0.09 0.00 0 449 23.0 Put 0.10 0.11 0.10 0.00 0 3,347 23.5 Put 0.12 0.14 0.14 0.00 0 1,038 24.0 Put 0.15 0.17 0.15 0.00 0 2,521 24.5 Put 0.19 0.21 0.20 0.00 0 299 25.0 Put 0.25 0.27 0.26 0.00 0 2,985 25.5 Put 0.31 0.34 0.31 0.00 0 413 26.0 Put 0.37 0.42 0.42 0.00 0 2,736 26.5 Put 0.50 0.54 0.51 0.00 0 227 27.0 Put 0.64 0.68 0.68 0.00 0 2,220 27.5 Put 0.80 0.86 0.91 0.00 0 304 28.0 Put 1.02 1.07 1.07 0.00 0 499 28.5 Put 1.27 1.32 1.33 0.00 0 508 29.0 Put 1.57 1.63 1.62 0.00 0 502 29.5 Put 1.90 1.97 2.22 0.00 0 12 30.0 Put 2.27 2.34 2.32 0.00 0 466 30.5 Put 2.66 2.73 2.72 0.00 0 22 31.0 Put 3.05 3.15 3.15 0.00 0 719 32.0 Put 3.95 4.05 4.03 0.00 0 130 33.0 Put 4.85 5.05 5.00 0.00 0 117 34.0 Put 5.80 6.00 7.00 0.00 0 71 35.0 Put 6.65 6.95 7.29 0.00 0 179 36.0 Put 7.65 7.95 8.25 0.00 0 132 37.0 Put 8.75 8.95 9.92 0.00 0 130 38.0 Put 9.65 9.95 10.45 0.00 0 59 39.0 Put 10.75 10.95 13.77 0.00 0 30 40.0 Put 11.75 11.95 12.25 0.00 0 126 41.0 Put 12.75 12.95 17.05 0.00 0 19 42.0 Put 13.00 14.65 18.54 0.00 0 9 43.0 Put 14.75 14.95 21.50 0.00 0 23 44.0 Put 15.50 15.95 19.84 0.00 0 3 45.0 Put 16.60 16.95 18.77 0.00 0 25 46.0 Put 17.70 17.95 22.80 0.00 0 10 47.0 Put 18.60 18.95 23.95 0.00 0 1 48.0 Put 19.00 20.65 0.00 0.00 0 0 49.0 Put 20.30 21.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.00 17.35 0.00 0.00 0 0 12.0 Call 16.00 16.35 0.00 0.00 0 0 13.0 Call 15.05 15.60 10.60 0.00 0 1 14.0 Call 14.05 14.50 0.00 0.00 0 0 15.0 Call 13.10 13.80 8.61 0.00 0 1 15.5 Call 12.50 12.85 0.00 0.00 0 0 16.0 Call 12.05 12.45 0.00 0.00 0 0 16.5 Call 11.40 12.05 0.00 0.00 0 0 17.0 Call 11.05 11.50 0.00 0.00 0 0 17.5 Call 10.55 10.85 9.60 0.00 0 4 18.0 Call 10.05 10.65 9.84 0.00 0 0 18.5 Call 9.60 10.00 0.00 0.00 0 0 19.0 Call 9.10 9.35 0.00 0.00 0 0 19.5 Call 8.55 9.05 3.85 0.00 0 14 20.0 Call 8.10 8.35 7.40 0.00 0 16 20.5 Call 7.55 8.05 7.50 0.00 0 19 21.0 Call 7.10 7.40 6.71 0.00 0 19 21.5 Call 6.65 7.00 5.75 0.00 0 33 22.0 Call 6.20 6.75 5.97 0.00 0 88 22.5 Call 5.55 6.25 5.61 0.00 0 10 23.0 Call 5.25 5.45 5.19 0.00 0 204 23.5 Call 4.85 5.00 4.30 0.00 0 34 24.0 Call 4.40 4.55 4.25 0.00 0 510 24.5 Call 3.95 4.10 3.88 0.00 0 483 25.0 Call 3.50 3.65 3.41 0.00 0 807 25.5 Call 3.15 3.25 3.05 0.00 0 851 26.0 Call 2.79 2.86 2.80 0.00 0 819 26.5 Call 2.43 2.50 2.46 0.00 0 574 27.0 Call 2.10 2.16 1.87 0.00 0 904 27.5 Call 1.79 1.85 1.78 0.00 0 397 28.0 Call 1.51 1.57 1.51 0.00 0 456 28.5 Call 1.27 1.34 1.28 0.00 0 281 29.0 Call 1.06 1.13 1.06 0.00 0 797 29.5 Call 0.88 0.95 0.79 0.00 0 442 30.0 Call 0.73 0.78 0.76 0.00 0 772 30.5 Call 0.60 0.65 0.54 0.00 0 276 31.0 Call 0.49 0.54 0.48 0.00 0 558 31.5 Call 0.41 0.45 0.39 0.00 0 232 32.0 Call 0.34 0.38 0.33 0.00 0 144 32.5 Call 0.28 0.32 0.29 0.00 0 317 33.0 Call 0.24 0.26 0.23 0.00 0 93 33.5 Call 0.20 0.23 0.19 0.00 0 34 34.0 Call 0.17 0.19 0.16 0.00 0 150 35.0 Call 0.12 0.14 0.13 0.00 0 193 36.0 Call 0.08 0.11 0.11 0.00 0 23 37.0 Call 0.06 0.08 0.08 0.00 0 53 40.0 Call 0.02 0.08 0.04 0.00 0 77 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.01 0.02 0.00 0 28 12.0 Put 0.00 0.03 0.03 0.00 0 24 13.0 Put 0.00 0.03 0.00 0.00 0 0 14.0 Put 0.00 0.03 0.04 0.00 0 17 15.0 Put 0.00 0.03 0.05 0.00 0 1 15.5 Put 0.00 0.03 0.03 0.00 0 6 16.0 Put 0.00 0.03 0.07 0.00 0 20 16.5 Put 0.02 0.03 0.13 0.00 0 83 17.0 Put 0.03 0.04 0.04 0.00 0 254 17.5 Put 0.03 0.04 0.20 0.00 0 38 18.0 Put 0.03 0.05 0.10 0.00 0 211 18.5 Put 0.04 0.05 0.27 0.00 0 38 19.0 Put 0.04 0.06 0.18 0.00 0 61 19.5 Put 0.05 0.07 0.07 0.00 0 116 20.0 Put 0.06 0.08 0.06 0.00 0 3,067 20.5 Put 0.07 0.09 0.07 0.00 0 140 21.0 Put 0.09 0.11 0.11 0.00 0 298 21.5 Put 0.10 0.13 0.13 0.00 0 493 22.0 Put 0.13 0.16 0.14 0.00 0 107 22.5 Put 0.15 0.18 0.17 0.00 0 384 23.0 Put 0.20 0.21 0.21 0.00 0 170 23.5 Put 0.23 0.26 0.27 0.00 0 411 24.0 Put 0.28 0.31 0.32 0.00 0 881 24.5 Put 0.34 0.38 0.36 0.00 0 421 25.0 Put 0.42 0.46 0.47 0.00 0 771 25.5 Put 0.51 0.56 0.59 0.00 0 299 26.0 Put 0.63 0.68 0.66 0.00 0 454 26.5 Put 0.76 0.82 0.94 0.00 0 74 27.0 Put 0.93 0.99 0.96 0.00 0 276 27.5 Put 1.12 1.18 1.16 0.00 0 104 28.0 Put 1.34 1.41 1.39 0.00 0 133 28.5 Put 1.60 1.67 1.64 0.00 0 48 29.0 Put 1.89 1.96 1.97 0.00 0 55 29.5 Put 2.21 2.28 2.42 0.00 0 12 30.0 Put 2.55 2.63 2.65 0.00 0 121 30.5 Put 2.92 3.05 3.04 0.00 0 3 31.0 Put 3.30 3.45 4.02 0.00 0 13 31.5 Put 3.70 3.85 0.00 0.00 0 0 32.0 Put 4.15 4.25 4.20 0.00 0 13 32.5 Put 4.55 4.70 9.05 0.00 0 4 33.0 Put 5.00 5.20 5.59 0.00 0 22 33.5 Put 5.35 5.65 9.97 0.00 0 8 34.0 Put 5.90 6.20 6.36 0.00 0 8 35.0 Put 6.85 7.15 7.35 0.00 0 2 36.0 Put 7.50 8.15 13.27 0.00 0 2 37.0 Put 8.50 9.05 9.45 0.00 0 33 40.0 Put 11.65 12.00 14.45 0.00 0 27 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.05 17.70 0.00 0.00 0 0 12.0 Call 16.05 16.30 0.00 0.00 0 0 13.0 Call 14.95 15.40 0.00 0.00 0 0 14.0 Call 14.05 14.35 0.00 0.00 0 0 15.0 Call 13.05 13.45 0.00 0.00 0 0 15.5 Call 12.55 12.85 0.00 0.00 0 0 16.0 Call 12.00 12.40 0.00 0.00 0 0 16.5 Call 11.55 11.90 0.00 0.00 0 0 17.0 Call 11.10 11.50 0.00 0.00 0 0 17.5 Call 10.55 11.00 0.00 0.00 0 0 18.0 Call 9.85 10.45 6.32 0.00 0 1 18.5 Call 9.50 9.90 4.85 0.00 0 5 19.0 Call 9.10 9.40 0.00 0.00 0 0 19.5 Call 8.60 9.00 0.00 0.00 0 0 20.0 Call 8.10 8.55 5.19 0.00 0 2 20.5 Call 7.65 8.00 0.00 0.00 0 0 21.0 Call 7.15 7.55 4.35 0.00 0 2 21.5 Call 6.70 7.10 0.00 0.00 0 0 22.0 Call 6.25 6.65 6.29 0.00 0 18 22.5 Call 5.85 6.20 5.35 0.00 0 1 23.0 Call 5.45 5.60 5.17 0.00 0 138 23.5 Call 4.95 5.15 4.95 0.00 0 369 24.0 Call 4.55 4.70 4.13 0.00 0 64 24.5 Call 4.15 4.30 3.81 0.00 0 24 25.0 Call 3.75 3.90 3.48 0.00 0 203 25.5 Call 3.35 3.50 3.40 0.00 0 27 26.0 Call 3.00 3.15 3.08 0.00 0 80 26.5 Call 2.70 2.81 2.62 0.00 0 218 27.0 Call 2.38 2.47 2.39 0.00 0 317 27.5 Call 2.10 2.17 1.99 0.00 0 196 28.0 Call 1.83 1.92 1.74 0.00 0 195 28.5 Call 1.59 1.66 1.58 0.00 0 140 29.0 Call 1.39 1.45 1.24 0.00 0 254 29.5 Call 1.18 1.26 0.93 0.00 0 37 30.0 Call 1.03 1.08 1.05 0.00 0 175 30.5 Call 0.88 0.93 0.84 0.00 0 20 31.0 Call 0.75 0.81 0.67 0.00 0 38 31.5 Call 0.65 0.70 0.57 0.00 0 22 32.0 Call 0.55 0.61 0.47 0.00 0 83 32.5 Call 0.47 0.53 0.47 0.00 0 34 33.0 Call 0.40 0.46 0.35 0.00 0 49 33.5 Call 0.34 0.40 0.39 0.00 0 4 34.0 Call 0.29 0.35 0.31 0.00 0 26 35.0 Call 0.21 0.27 0.24 0.00 0 164 36.0 Call 0.17 0.21 0.18 0.00 0 46 37.0 Call 0.13 0.17 0.14 0.00 0 109 40.0 Call 0.06 0.09 0.07 0.00 0 285 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.02 0.00 0 25 12.0 Put 0.00 0.03 0.00 0.00 0 0 13.0 Put 0.00 0.04 0.00 0.00 0 0 14.0 Put 0.03 0.04 0.24 0.00 0 2 15.0 Put 0.04 0.05 0.00 0.00 0 0 15.5 Put 0.04 0.06 0.00 0.00 0 0 16.0 Put 0.05 0.07 0.17 0.00 0 16 16.5 Put 0.05 0.08 0.06 0.00 0 66 17.0 Put 0.06 0.08 0.10 0.00 0 32 17.5 Put 0.07 0.08 0.28 0.00 0 5 18.0 Put 0.07 0.10 0.11 0.00 0 6 18.5 Put 0.09 0.11 0.11 0.00 0 0 19.0 Put 0.10 0.12 0.14 0.00 0 43 19.5 Put 0.11 0.14 0.16 0.00 0 7 20.0 Put 0.13 0.16 0.14 0.00 0 693 20.5 Put 0.15 0.18 0.20 0.00 0 16 21.0 Put 0.17 0.20 0.22 0.00 0 65 21.5 Put 0.20 0.23 0.21 0.00 0 11 22.0 Put 0.24 0.27 0.25 0.00 0 419 22.5 Put 0.28 0.31 0.31 0.00 0 225 23.0 Put 0.32 0.37 0.35 0.00 0 451 23.5 Put 0.38 0.43 0.46 0.00 0 66 24.0 Put 0.45 0.52 0.51 0.00 0 209 24.5 Put 0.54 0.60 0.70 0.00 0 62 25.0 Put 0.64 0.71 0.75 0.00 0 91 25.5 Put 0.76 0.81 0.78 0.00 0 41 26.0 Put 0.89 0.95 0.96 0.00 0 97 26.5 Put 1.05 1.11 1.56 0.00 0 17 27.0 Put 1.23 1.30 1.43 0.00 0 138 27.5 Put 1.44 1.51 1.78 0.00 0 40 28.0 Put 1.67 1.74 1.78 0.00 0 25 28.5 Put 1.93 2.00 2.30 0.00 0 8 29.0 Put 2.22 2.29 2.68 0.00 0 204 29.5 Put 2.53 2.60 2.65 0.00 0 4 30.0 Put 2.86 2.94 3.00 0.00 0 133 30.5 Put 3.20 3.30 4.12 0.00 0 9 31.0 Put 3.60 3.70 4.08 0.00 0 5 31.5 Put 3.95 4.10 7.95 0.00 0 2 32.0 Put 4.35 4.50 4.88 0.00 0 14 32.5 Put 4.80 4.95 5.33 0.00 0 13 33.0 Put 5.20 5.40 7.52 0.00 0 2 33.5 Put 5.65 5.80 6.15 0.00 0 1 34.0 Put 6.10 6.25 0.00 0.00 0 0 35.0 Put 7.00 7.15 9.73 0.00 0 9 36.0 Put 7.90 8.25 10.14 0.00 0 1 37.0 Put 8.55 9.45 9.30 0.00 0 12 40.0 Put 11.70 12.20 12.90 0.00 0 24 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 15.00 15.55 0.00 0.00 0 0 14.0 Call 14.00 14.60 0.00 0.00 0 0 15.0 Call 13.00 13.45 0.00 0.00 0 0 16.0 Call 12.05 12.45 0.00 0.00 0 0 17.0 Call 11.00 11.45 0.00 0.00 0 0 17.5 Call 10.55 11.00 0.00 0.00 0 0 18.0 Call 9.95 10.55 0.00 0.00 0 0 18.5 Call 9.50 10.10 0.00 0.00 0 0 19.0 Call 9.10 9.55 0.00 0.00 0 0 19.5 Call 8.65 9.05 0.00 0.00 0 0 20.0 Call 8.10 8.55 0.00 0.00 0 0 20.5 Call 7.65 8.15 0.00 0.00 0 0 21.0 Call 7.20 7.65 0.00 0.00 0 0 21.5 Call 6.70 7.30 0.00 0.00 0 0 22.0 Call 6.40 6.60 0.00 0.00 0 0 22.5 Call 6.00 6.15 5.85 0.00 0 2 23.0 Call 5.50 5.70 0.00 0.00 0 0 23.5 Call 5.15 5.30 0.00 0.00 0 0 24.0 Call 4.75 4.90 4.25 0.00 0 15 24.5 Call 4.35 4.50 0.00 0.00 0 0 25.0 Call 3.90 4.10 3.72 0.00 0 142 25.5 Call 3.55 3.75 3.35 0.00 0 20 26.0 Call 3.20 3.40 3.18 0.00 0 15 26.5 Call 2.95 3.05 2.70 0.00 0 17 27.0 Call 2.64 2.73 2.56 0.00 0 194 27.5 Call 2.36 2.45 2.26 0.00 0 190 28.0 Call 2.10 2.20 2.07 0.00 0 99 28.5 Call 1.86 1.94 1.70 0.00 0 10 29.0 Call 1.65 1.73 1.49 0.00 0 63 30.0 Call 1.28 1.36 1.28 0.00 0 105 31.0 Call 0.99 1.07 1.00 0.00 0 32 32.0 Call 0.75 0.83 0.78 0.00 0 10 33.0 Call 0.59 0.65 0.58 0.00 0 31 34.0 Call 0.45 0.54 0.48 0.00 0 13 35.0 Call 0.34 0.41 0.35 0.00 0 86 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.01 0.08 0.14 0.00 0 2 14.0 Put 0.02 0.09 0.00 0.00 0 0 15.0 Put 0.04 0.11 0.24 0.00 0 1 16.0 Put 0.03 0.12 0.00 0.00 0 0 17.0 Put 0.08 0.14 0.14 0.00 0 7 17.5 Put 0.10 0.14 0.14 0.00 0 17 18.0 Put 0.11 0.17 0.21 0.00 0 84 18.5 Put 0.13 0.19 0.43 0.00 0 15 19.0 Put 0.15 0.20 0.39 0.00 0 125 19.5 Put 0.17 0.22 0.25 0.00 0 1 20.0 Put 0.19 0.24 0.26 0.00 0 53 20.5 Put 0.22 0.28 0.57 0.00 0 1 21.0 Put 0.25 0.31 0.46 0.00 0 20 21.5 Put 0.29 0.36 0.00 0.00 0 0 22.0 Put 0.33 0.42 0.56 0.00 0 24 22.5 Put 0.38 0.47 0.52 0.00 0 24 23.0 Put 0.45 0.54 0.70 0.00 0 42 23.5 Put 0.53 0.62 1.85 0.00 0 10 24.0 Put 0.62 0.71 0.78 0.00 0 52 24.5 Put 0.73 0.81 0.90 0.00 0 14 25.0 Put 0.85 0.93 0.90 0.00 0 17 25.5 Put 0.98 1.07 1.19 0.00 0 28 26.0 Put 1.14 1.22 1.29 0.00 0 63 26.5 Put 1.31 1.39 1.37 0.00 0 20 27.0 Put 1.50 1.58 1.77 0.00 0 15 27.5 Put 1.72 1.81 1.97 0.00 0 25 28.0 Put 1.96 2.03 0.00 0.00 0 0 28.5 Put 2.20 2.30 2.55 0.00 0 4 29.0 Put 2.50 2.58 6.38 0.00 0 2 30.0 Put 3.10 3.25 3.78 0.00 0 7 31.0 Put 3.85 4.00 6.50 0.00 0 3 32.0 Put 4.60 4.75 5.32 0.00 0 8 33.0 Put 5.40 5.60 6.55 0.00 0 4 34.0 Put 6.30 6.45 0.00 0.00 0 0 35.0 Put 7.15 7.40 7.65 0.00 0 30 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 36 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.10 17.30 16.02 0.00 0 5 12.0 Call 16.15 16.30 16.09 0.00 0 53 13.0 Call 15.10 15.35 11.46 0.00 0 2 14.0 Call 14.15 14.35 14.05 0.00 0 131 15.0 Call 13.15 13.35 12.56 0.00 0 9 16.0 Call 12.15 12.45 7.20 0.00 0 164 17.0 Call 11.20 11.60 6.30 0.00 0 180 18.0 Call 10.20 10.45 7.66 0.00 0 65 19.0 Call 9.20 9.50 5.91 0.00 0 72 20.0 Call 8.35 8.55 7.80 0.00 0 980 21.0 Call 7.40 7.60 7.13 0.00 0 231 22.0 Call 6.55 6.70 6.25 0.00 0 422 23.0 Call 5.70 5.85 5.70 0.00 0 1,220 24.0 Call 4.90 5.00 4.95 0.00 0 923 25.0 Call 4.15 4.25 4.20 0.00 0 2,185 26.0 Call 3.45 3.60 3.50 0.00 0 1,121 27.0 Call 2.88 2.95 2.79 0.00 0 1,314 28.0 Call 2.33 2.41 2.36 0.00 0 3,158 29.0 Call 1.89 1.96 1.92 0.00 0 1,589 30.0 Call 1.52 1.56 1.56 0.00 0 5,250 31.0 Call 1.22 1.26 1.25 0.00 0 1,334 32.0 Call 0.97 1.00 0.98 0.00 0 982 33.0 Call 0.77 0.82 0.78 0.00 0 518 34.0 Call 0.61 0.67 0.62 0.00 0 983 35.0 Call 0.49 0.55 0.51 0.00 0 3,486 36.0 Call 0.39 0.43 0.38 0.00 0 1,168 37.0 Call 0.33 0.35 0.29 0.00 0 1,067 38.0 Call 0.27 0.31 0.26 0.00 0 1,215 39.0 Call 0.23 0.24 0.22 0.00 0 1,323 40.0 Call 0.20 0.22 0.19 0.00 0 3,974 41.0 Call 0.17 0.19 0.17 0.00 0 579 42.0 Call 0.14 0.17 0.14 0.00 0 1,396 43.0 Call 0.13 0.15 0.14 0.00 0 768 44.0 Call 0.11 0.13 0.11 0.00 0 3,392 45.0 Call 0.10 0.12 0.10 0.00 0 17,988 46.0 Call 0.09 0.11 0.13 0.00 0 203 47.0 Call 0.08 0.10 0.09 0.00 0 1,649 48.0 Call 0.07 0.09 0.10 0.00 0 149 49.0 Call 0.07 0.08 0.05 0.00 0 111 50.0 Call 0.06 0.08 0.06 0.00 0 5,425 51.0 Call 0.04 0.07 0.09 0.00 0 93 52.0 Call 0.06 0.07 0.08 0.00 0 183 53.0 Call 0.05 0.07 0.08 0.00 0 84 54.0 Call 0.05 0.06 0.06 0.00 0 284 55.0 Call 0.04 0.06 0.06 0.00 0 2,153 56.0 Call 0.04 0.06 0.03 0.00 0 720 57.0 Call 0.04 0.05 0.05 0.00 0 99 58.0 Call 0.04 0.05 0.04 0.00 0 212 59.0 Call 0.03 0.05 0.05 0.00 0 52 60.0 Call 0.04 0.05 0.05 0.00 0 6,624 61.0 Call 0.03 0.06 0.03 0.00 0 156 62.0 Call 0.03 0.06 0.04 0.00 0 330 63.0 Call 0.02 0.06 0.05 0.00 0 127 64.0 Call 0.02 0.06 0.05 0.00 0 388 65.0 Call 0.03 0.04 0.07 0.00 0 12,518 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.04 0.05 0.05 0.00 0 628 12.0 Put 0.04 0.06 0.11 0.00 0 140 13.0 Put 0.06 0.07 0.07 0.00 0 5,206 14.0 Put 0.07 0.09 0.08 0.00 0 441 15.0 Put 0.08 0.10 0.08 0.00 0 1,637 16.0 Put 0.10 0.12 0.11 0.00 0 1,985 17.0 Put 0.13 0.15 0.16 0.00 0 9,430 18.0 Put 0.18 0.19 0.18 0.00 0 1,455 19.0 Put 0.21 0.24 0.22 0.00 0 1,351 20.0 Put 0.29 0.30 0.30 0.00 0 4,409 21.0 Put 0.35 0.38 0.37 0.00 0 2,369 22.0 Put 0.46 0.50 0.47 0.00 0 2,362 23.0 Put 0.61 0.66 0.64 0.00 0 1,595 24.0 Put 0.80 0.85 0.84 0.00 0 3,941 25.0 Put 1.05 1.11 1.10 0.00 0 5,297 26.0 Put 1.36 1.42 1.39 0.00 0 1,281 27.0 Put 1.75 1.82 1.79 0.00 0 1,018 28.0 Put 2.21 2.29 2.26 0.00 0 1,638 29.0 Put 2.76 2.84 2.88 0.00 0 597 30.0 Put 3.35 3.50 3.55 0.00 0 2,279 31.0 Put 4.05 4.20 4.20 0.00 0 495 32.0 Put 4.80 4.95 5.15 0.00 0 1,086 33.0 Put 5.60 5.75 5.80 0.00 0 429 34.0 Put 6.45 6.60 7.46 0.00 0 432 35.0 Put 7.35 7.50 7.73 0.00 0 586 36.0 Put 7.65 8.85 8.58 0.00 0 602 37.0 Put 9.15 9.90 10.24 0.00 0 288 38.0 Put 10.10 10.60 10.73 0.00 0 605 39.0 Put 10.70 11.85 11.70 0.00 0 808 40.0 Put 11.35 12.25 12.19 0.00 0 5,861 41.0 Put 12.95 13.80 13.55 0.00 0 146 42.0 Put 13.60 14.80 14.43 0.00 0 230 43.0 Put 14.30 15.75 20.50 0.00 0 182 44.0 Put 15.45 16.75 19.91 0.00 0 303 45.0 Put 16.90 17.55 17.45 0.00 0 823 46.0 Put 17.40 18.75 21.90 0.00 0 116 47.0 Put 18.20 19.75 17.68 0.00 0 118 48.0 Put 19.50 20.70 22.06 0.00 0 93 49.0 Put 20.35 21.70 27.65 0.00 0 27 50.0 Put 21.50 22.70 25.75 0.00 0 538 51.0 Put 22.45 23.70 21.34 0.00 0 11 52.0 Put 23.65 24.70 24.61 0.00 0 149 53.0 Put 24.50 25.70 22.35 0.00 0 21 54.0 Put 25.25 26.70 20.95 0.00 0 20 55.0 Put 26.75 27.05 31.03 0.00 0 752 56.0 Put 27.55 28.70 26.20 0.00 0 14 57.0 Put 28.60 29.70 21.50 0.00 0 216 58.0 Put 29.40 30.70 27.10 0.00 0 1 59.0 Put 30.60 31.70 37.50 0.00 0 260 60.0 Put 31.40 32.70 38.55 0.00 0 764 61.0 Put 32.50 33.70 0.00 0.00 0 0 62.0 Put 33.35 34.70 25.60 0.00 0 157 63.0 Put 34.65 35.65 0.00 0.00 0 0 64.0 Put 35.75 36.65 0.00 0.00 0 0 65.0 Put 36.65 37.65 41.80 0.00 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 15.00 15.50 0.00 0.00 0 0 14.0 Call 13.95 14.50 0.00 0.00 0 0 15.0 Call 13.00 13.50 0.00 0.00 0 0 16.0 Call 12.00 12.65 0.00 0.00 0 0 17.0 Call 11.10 11.55 0.00 0.00 0 0 17.5 Call 10.50 11.15 0.00 0.00 0 0 18.0 Call 10.15 10.70 0.00 0.00 0 0 18.5 Call 9.60 10.35 0.00 0.00 0 0 19.0 Call 9.20 9.65 0.00 0.00 0 0 19.5 Call 8.75 9.25 0.00 0.00 0 0 20.0 Call 8.25 8.80 0.00 0.00 0 0 20.5 Call 7.80 8.30 0.00 0.00 0 0 21.0 Call 7.50 7.65 0.00 0.00 0 0 21.5 Call 7.05 7.35 0.00 0.00 0 0 22.0 Call 6.65 6.80 3.25 0.00 0 3 22.5 Call 6.20 6.40 0.00 0.00 0 0 23.0 Call 5.85 6.00 3.85 0.00 0 7 23.5 Call 5.40 5.60 4.91 0.00 0 1 24.0 Call 5.05 5.20 4.90 0.00 0 1 24.5 Call 4.65 4.85 3.12 0.00 0 1 25.0 Call 4.35 4.45 3.96 0.00 0 21 25.5 Call 3.95 4.15 3.64 0.00 0 1 26.0 Call 3.60 3.80 2.40 0.00 0 5 26.5 Call 3.30 3.50 3.20 0.00 0 3 27.0 Call 3.05 3.20 0.00 0.00 0 0 27.5 Call 2.81 2.91 2.60 0.00 0 116 28.0 Call 2.56 2.65 2.50 0.00 0 45 28.5 Call 2.33 2.43 2.30 0.00 0 17 29.0 Call 2.11 2.20 2.05 0.00 0 78 30.0 Call 1.73 1.83 1.50 0.00 0 99 31.0 Call 1.44 1.51 1.46 0.00 0 143 32.0 Call 1.16 1.20 1.21 0.00 0 179 33.0 Call 0.94 1.00 0.98 0.00 0 67 34.0 Call 0.76 0.87 0.80 0.00 0 137 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.04 0.16 0.14 0.00 0 5 14.0 Put 0.06 0.18 0.00 0.00 0 0 15.0 Put 0.08 0.20 0.00 0.00 0 0 16.0 Put 0.10 0.23 0.22 0.00 0 3 17.0 Put 0.14 0.27 0.00 0.00 0 0 17.5 Put 0.16 0.23 0.24 0.00 0 2 18.0 Put 0.20 0.25 0.32 0.00 0 0 18.5 Put 0.21 0.27 0.00 0.00 0 0 19.0 Put 0.25 0.31 0.00 0.00 0 0 19.5 Put 0.29 0.34 0.00 0.00 0 0 20.0 Put 0.33 0.39 0.00 0.00 0 0 20.5 Put 0.38 0.44 0.00 0.00 0 0 21.0 Put 0.43 0.51 0.60 0.00 0 1 21.5 Put 0.49 0.57 0.00 0.00 0 0 22.0 Put 0.57 0.65 0.79 0.00 0 2 22.5 Put 0.65 0.73 0.90 0.00 0 13 23.0 Put 0.75 0.84 0.79 0.00 0 17 23.5 Put 0.85 0.93 0.93 0.00 0 6 24.0 Put 0.97 1.05 1.17 0.00 0 7 24.5 Put 1.10 1.18 0.00 0.00 0 0 25.0 Put 1.24 1.32 1.28 0.00 0 11 25.5 Put 1.40 1.49 0.00 0.00 0 0 26.0 Put 1.57 1.66 1.66 0.00 0 4 26.5 Put 1.77 1.86 2.34 0.00 0 2 27.0 Put 1.98 2.11 2.11 0.00 0 1 27.5 Put 2.20 2.31 2.43 0.00 0 0 28.0 Put 2.43 2.54 2.48 0.00 0 25 28.5 Put 2.70 2.81 2.87 0.00 0 1 29.0 Put 2.98 3.15 3.15 0.00 0 16 30.0 Put 3.60 3.75 0.00 0.00 0 0 31.0 Put 4.30 4.40 0.00 0.00 0 0 32.0 Put 5.00 5.20 5.20 0.00 0 1 33.0 Put 5.80 5.95 8.02 0.00 0 1 34.0 Put 6.60 6.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.90 13.50 8.83 0.00 0 5 16.0 Call 12.10 12.70 7.40 0.00 0 8 17.0 Call 11.15 11.55 6.50 0.00 0 38 18.0 Call 10.30 10.45 9.84 0.00 0 19 19.0 Call 9.25 9.80 5.71 0.00 0 25 20.0 Call 8.45 8.60 8.15 0.00 0 114 21.0 Call 7.55 7.80 5.00 0.00 0 51 22.0 Call 6.75 6.90 6.22 0.00 0 152 23.0 Call 5.90 6.15 5.30 0.00 0 206 24.0 Call 5.15 5.30 4.87 0.00 0 112 25.0 Call 4.45 4.60 4.40 0.00 0 354 26.0 Call 3.80 3.95 3.15 0.00 0 162 27.0 Call 3.20 3.35 3.05 0.00 0 172 28.0 Call 2.74 2.84 2.79 0.00 0 213 29.0 Call 2.30 2.38 2.25 0.00 0 248 30.0 Call 1.92 2.00 1.92 0.00 0 472 31.0 Call 1.61 1.67 1.55 0.00 0 481 32.0 Call 1.33 1.39 1.24 0.00 0 291 33.0 Call 1.10 1.16 1.06 0.00 0 139 34.0 Call 0.91 0.97 1.00 0.00 0 426 35.0 Call 0.77 0.81 0.76 0.00 0 220 36.0 Call 0.63 0.68 0.60 0.00 0 214 37.0 Call 0.54 0.58 0.55 0.00 0 307 38.0 Call 0.45 0.50 0.44 0.00 0 683 39.0 Call 0.38 0.42 0.43 0.00 0 289 40.0 Call 0.32 0.37 0.33 0.00 0 1,621 41.0 Call 0.28 0.32 0.31 0.00 0 1,327 42.0 Call 0.24 0.28 0.25 0.00 0 342 43.0 Call 0.22 0.25 0.27 0.00 0 100 44.0 Call 0.19 0.23 0.24 0.00 0 226 45.0 Call 0.16 0.21 0.20 0.00 0 3,650 46.0 Call 0.14 0.19 0.15 0.00 0 1,255 47.0 Call 0.13 0.17 0.15 0.00 0 79 48.0 Call 0.10 0.15 0.15 0.00 0 124 49.0 Call 0.06 0.17 0.13 0.00 0 252 50.0 Call 0.06 0.14 0.13 0.00 0 644 51.0 Call 0.06 0.14 0.12 0.00 0 30 52.0 Call 0.05 0.12 0.11 0.00 0 216 53.0 Call 0.05 0.12 0.10 0.00 0 293 54.0 Call 0.07 0.10 0.10 0.00 0 189 55.0 Call 0.06 0.10 0.07 0.00 0 847 56.0 Call 0.05 0.12 0.03 0.00 0 882 60.0 Call 0.05 0.09 0.08 0.00 0 6,136 65.0 Call 0.05 0.08 0.05 0.00 0 1,513 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.07 0.16 0.10 0.00 0 326 16.0 Put 0.12 0.22 0.24 0.00 0 206 17.0 Put 0.19 0.27 0.20 0.00 0 487 18.0 Put 0.24 0.28 0.32 0.00 0 85 19.0 Put 0.31 0.35 0.39 0.00 0 76 20.0 Put 0.40 0.45 0.43 0.00 0 329 21.0 Put 0.52 0.58 0.70 0.00 0 112 22.0 Put 0.67 0.73 0.70 0.00 0 957 23.0 Put 0.87 0.93 0.95 0.00 0 1,027 24.0 Put 1.11 1.17 1.15 0.00 0 998 25.0 Put 1.40 1.47 1.55 0.00 0 385 26.0 Put 1.74 1.83 1.98 0.00 0 197 27.0 Put 2.16 2.24 2.36 0.00 0 207 28.0 Put 2.64 2.73 2.75 0.00 0 228 29.0 Put 3.20 3.35 3.69 0.00 0 134 30.0 Put 3.80 3.95 4.48 0.00 0 491 31.0 Put 4.45 4.60 4.55 0.00 0 75 32.0 Put 5.20 5.35 6.04 0.00 0 63 33.0 Put 5.95 6.15 6.10 0.00 0 185 34.0 Put 6.75 6.90 7.50 0.00 0 99 35.0 Put 7.60 7.80 8.40 0.00 0 75 36.0 Put 8.50 8.60 9.16 0.00 0 64 37.0 Put 9.40 9.55 10.40 0.00 0 156 38.0 Put 10.30 10.50 10.45 0.00 0 135 39.0 Put 11.20 11.40 12.45 0.00 0 48 40.0 Put 12.15 12.35 13.55 0.00 0 225 41.0 Put 13.05 13.30 17.95 0.00 0 37 42.0 Put 13.90 14.40 18.84 0.00 0 12 43.0 Put 14.80 15.45 19.60 0.00 0 24 44.0 Put 15.90 16.35 15.41 0.00 0 43 45.0 Put 16.85 17.40 16.11 0.00 0 14 46.0 Put 17.85 18.25 22.15 0.00 0 40 47.0 Put 18.85 19.25 20.40 0.00 0 38 48.0 Put 19.50 20.20 22.35 0.00 0 2 49.0 Put 20.80 21.25 16.60 0.00 0 30 50.0 Put 21.80 22.30 18.70 0.00 0 14 51.0 Put 22.80 23.20 18.50 0.00 0 14 52.0 Put 23.65 24.25 19.35 0.00 0 10 53.0 Put 24.75 25.15 20.25 0.00 0 5 54.0 Put 25.75 26.20 21.10 0.00 0 27 55.0 Put 26.70 27.20 22.00 0.00 0 26 56.0 Put 27.45 28.15 23.10 0.00 0 247 60.0 Put 31.60 32.25 30.90 0.00 0 6,050 65.0 Put 36.55 37.50 30.50 0.00 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 63 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.10 17.30 0.00 0.00 0 0 12.0 Call 16.10 16.40 0.00 0.00 0 0 13.0 Call 15.15 15.40 0.00 0.00 0 0 14.0 Call 14.15 14.35 9.70 0.00 0 3 15.0 Call 13.20 13.60 9.80 0.00 0 42 16.0 Call 12.25 12.45 8.60 0.00 0 61 17.0 Call 11.30 11.50 8.05 0.00 0 42 18.0 Call 10.35 10.65 9.90 0.00 0 280 19.0 Call 9.45 9.95 8.80 0.00 0 178 20.0 Call 8.60 8.75 8.35 0.00 0 112 21.0 Call 7.75 7.90 7.50 0.00 0 80 22.0 Call 6.95 7.15 6.96 0.00 0 413 23.0 Call 6.15 6.35 5.75 0.00 0 375 24.0 Call 5.45 5.60 5.25 0.00 0 391 25.0 Call 4.80 4.95 4.70 0.00 0 634 26.0 Call 4.15 4.30 4.25 0.00 0 288 27.0 Call 3.60 3.75 3.43 0.00 0 623 28.0 Call 3.10 3.25 3.16 0.00 0 2,105 29.0 Call 2.69 2.78 2.67 0.00 0 241 30.0 Call 2.30 2.39 2.23 0.00 0 607 31.0 Call 1.97 2.06 1.95 0.00 0 312 32.0 Call 1.67 1.76 1.70 0.00 0 218 33.0 Call 1.43 1.50 1.43 0.00 0 157 34.0 Call 1.22 1.30 1.07 0.00 0 191 35.0 Call 1.04 1.11 1.08 0.00 0 546 36.0 Call 0.88 0.96 0.87 0.00 0 268 37.0 Call 0.76 0.83 0.74 0.00 0 609 38.0 Call 0.66 0.72 0.68 0.00 0 259 39.0 Call 0.57 0.63 0.57 0.00 0 164 40.0 Call 0.49 0.55 0.50 0.00 0 332 41.0 Call 0.43 0.49 0.43 0.00 0 241 42.0 Call 0.38 0.43 0.42 0.00 0 30 43.0 Call 0.33 0.38 0.40 0.00 0 112 44.0 Call 0.29 0.34 0.18 0.00 0 207 45.0 Call 0.26 0.31 0.29 0.00 0 483 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.07 0.11 0.07 0.00 0 56 12.0 Put 0.07 0.13 0.11 0.00 0 62 13.0 Put 0.09 0.16 0.20 0.00 0 364 14.0 Put 0.12 0.19 0.18 0.00 0 288 15.0 Put 0.17 0.23 0.20 0.00 0 1,061 16.0 Put 0.21 0.25 0.26 0.00 0 116 17.0 Put 0.27 0.31 0.35 0.00 0 1,766 18.0 Put 0.35 0.39 0.40 0.00 0 342 19.0 Put 0.45 0.49 0.51 0.00 0 342 20.0 Put 0.57 0.62 0.62 0.00 0 2,612 21.0 Put 0.71 0.78 0.76 0.00 0 446 22.0 Put 0.90 0.99 0.99 0.00 0 2,372 23.0 Put 1.15 1.22 1.22 0.00 0 1,011 24.0 Put 1.43 1.51 1.47 0.00 0 967 25.0 Put 1.76 1.83 1.81 0.00 0 1,129 26.0 Put 2.13 2.23 2.21 0.00 0 652 27.0 Put 2.57 2.66 2.69 0.00 0 611 28.0 Put 3.05 3.20 3.11 0.00 0 506 29.0 Put 3.60 3.70 4.00 0.00 0 289 30.0 Put 4.20 4.35 4.30 0.00 0 502 31.0 Put 4.85 5.00 5.50 0.00 0 78 32.0 Put 5.55 5.70 6.25 0.00 0 109 33.0 Put 6.30 6.50 7.35 0.00 0 140 34.0 Put 7.10 7.30 7.23 0.00 0 60 35.0 Put 7.95 8.10 8.31 0.00 0 55 36.0 Put 8.80 8.95 9.00 0.00 0 134 37.0 Put 9.65 9.80 10.20 0.00 0 204 38.0 Put 10.55 10.70 10.75 0.00 0 55 39.0 Put 11.45 11.60 11.95 0.00 0 32 40.0 Put 12.35 12.55 13.08 0.00 0 84 41.0 Put 13.30 13.50 13.85 0.00 0 77 42.0 Put 14.25 14.45 14.80 0.00 0 173 43.0 Put 15.20 15.35 15.80 0.00 0 30 44.0 Put 16.10 16.35 17.26 0.00 0 3 45.0 Put 17.15 17.35 18.50 0.00 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 99 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.35 17.50 0.00 0.00 0 0 12.0 Call 15.35 16.45 0.00 0.00 0 0 13.0 Call 14.40 15.50 0.00 0.00 0 0 14.0 Call 13.45 14.55 0.00 0.00 0 0 15.0 Call 12.55 14.10 11.65 0.00 0 2 16.0 Call 11.65 12.70 0.00 0.00 0 0 17.0 Call 10.75 11.80 6.30 0.00 0 4 18.0 Call 10.05 10.90 10.24 0.00 0 6 19.0 Call 9.20 10.05 6.55 0.00 0 2 20.0 Call 8.25 9.20 8.60 0.00 0 41 21.0 Call 7.45 8.45 6.45 0.00 0 108 22.0 Call 7.30 7.70 7.10 0.00 0 117 23.0 Call 6.65 6.95 6.80 0.00 0 57 24.0 Call 6.00 6.25 6.00 0.00 0 58 25.0 Call 5.15 5.65 5.41 0.00 0 189 26.0 Call 4.85 5.20 4.82 0.00 0 175 27.0 Call 4.20 4.55 4.10 0.00 0 493 28.0 Call 3.85 4.05 3.95 0.00 0 217 29.0 Call 3.45 3.65 3.45 0.00 0 287 30.0 Call 3.00 3.25 3.07 0.00 0 552 31.0 Call 2.75 2.88 2.78 0.00 0 319 32.0 Call 2.44 2.57 2.40 0.00 0 283 33.0 Call 2.18 2.29 2.20 0.00 0 171 34.0 Call 1.93 2.09 1.94 0.00 0 163 35.0 Call 1.71 1.83 1.76 0.00 0 186 36.0 Call 1.52 1.64 1.51 0.00 0 211 37.0 Call 1.36 1.46 1.42 0.00 0 255 38.0 Call 1.20 1.32 1.23 0.00 0 235 39.0 Call 1.08 1.18 1.09 0.00 0 8 40.0 Call 0.96 1.06 0.99 0.00 0 317 41.0 Call 0.84 0.96 0.80 0.00 0 85 42.0 Call 0.76 0.88 0.90 0.00 0 130 43.0 Call 0.69 0.79 0.71 0.00 0 184 44.0 Call 0.62 0.72 0.70 0.00 0 202 45.0 Call 0.54 0.67 0.60 0.00 0 433 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.10 0.20 0.16 0.00 0 471 12.0 Put 0.12 0.26 0.22 0.00 0 290 13.0 Put 0.21 0.31 0.48 0.00 0 505 14.0 Put 0.27 0.38 0.42 0.00 0 230 15.0 Put 0.31 0.40 0.36 0.00 0 1,023 16.0 Put 0.40 0.55 0.69 0.00 0 424 17.0 Put 0.52 0.63 0.61 0.00 0 198 18.0 Put 0.65 0.76 0.72 0.00 0 140 19.0 Put 0.79 0.91 0.85 0.00 0 277 20.0 Put 0.97 1.09 1.03 0.00 0 97 21.0 Put 1.20 1.32 1.25 0.00 0 257 22.0 Put 1.46 1.59 1.60 0.00 0 114 23.0 Put 1.76 1.88 1.82 0.00 0 158 24.0 Put 2.11 2.23 2.30 0.00 0 46 25.0 Put 2.48 2.62 2.63 0.00 0 186 26.0 Put 2.93 3.15 3.05 0.00 0 95 27.0 Put 3.40 3.60 3.65 0.00 0 44 28.0 Put 3.90 4.15 4.00 0.00 0 105 29.0 Put 4.45 4.75 4.60 0.00 0 260 30.0 Put 5.05 5.40 5.25 0.00 0 151 31.0 Put 5.75 6.20 6.25 0.00 0 106 32.0 Put 6.35 6.70 6.70 0.00 0 158 33.0 Put 7.15 7.75 7.43 0.00 0 43 34.0 Put 7.90 8.60 8.33 0.00 0 89 35.0 Put 8.65 9.35 9.06 0.00 0 156 36.0 Put 9.50 10.05 10.20 0.00 0 28 37.0 Put 10.20 11.05 14.43 0.00 0 15 38.0 Put 11.10 11.90 14.99 0.00 0 4 39.0 Put 12.00 12.70 14.20 0.00 0 18 40.0 Put 12.85 13.55 15.23 0.00 0 24 41.0 Put 13.75 14.65 14.40 0.00 0 8 42.0 Put 14.60 15.60 16.51 0.00 0 3 43.0 Put 15.00 16.55 0.00 0.00 0 0 44.0 Put 16.50 17.50 17.00 0.00 0 0 45.0 Put 16.90 18.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 127 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.30 17.50 0.00 0.00 0 0 12.0 Call 15.35 16.55 0.00 0.00 0 0 13.0 Call 14.45 15.60 9.40 0.00 0 5 14.0 Call 13.50 14.70 13.20 0.00 0 92 15.0 Call 12.60 13.80 9.88 0.00 0 10 16.0 Call 11.70 12.90 12.00 0.00 0 30 17.0 Call 10.85 12.50 0.00 0.00 0 0 18.0 Call 10.00 11.10 7.10 0.00 0 4 19.0 Call 9.20 10.30 9.45 0.00 0 18 20.0 Call 8.45 9.55 8.50 0.00 0 259 21.0 Call 7.95 8.90 5.45 0.00 0 58 22.0 Call 7.55 8.00 7.50 0.00 0 243 23.0 Call 6.85 7.40 6.80 0.00 0 56 24.0 Call 6.30 6.80 6.22 0.00 0 269 25.0 Call 5.70 6.20 5.70 0.00 0 691 26.0 Call 5.10 5.60 5.35 0.00 0 372 27.0 Call 4.40 5.15 4.60 0.00 0 126 28.0 Call 4.20 4.55 4.24 0.00 0 147 29.0 Call 3.75 4.20 3.70 0.00 0 93 30.0 Call 3.45 3.75 3.55 0.00 0 1,207 31.0 Call 3.00 3.45 3.13 0.00 0 172 32.0 Call 2.90 3.05 2.97 0.00 0 227 33.0 Call 2.61 2.81 2.47 0.00 0 309 34.0 Call 2.36 2.52 2.40 0.00 0 317 35.0 Call 2.16 2.28 2.21 0.00 0 917 36.0 Call 1.95 2.08 2.00 0.00 0 114 37.0 Call 1.76 1.90 1.80 0.00 0 192 38.0 Call 1.59 1.73 1.60 0.00 0 257 39.0 Call 1.44 1.55 1.36 0.00 0 165 40.0 Call 1.35 1.42 1.38 0.00 0 1,245 41.0 Call 1.18 1.31 1.15 0.00 0 150 42.0 Call 1.08 1.23 1.10 0.00 0 877 43.0 Call 0.97 1.11 0.95 0.00 0 162 44.0 Call 0.89 1.03 0.88 0.00 0 292 45.0 Call 0.82 0.95 0.82 0.00 0 273 46.0 Call 0.72 0.88 0.77 0.00 0 34 47.0 Call 0.68 0.82 0.75 0.00 0 20 48.0 Call 0.63 0.76 0.54 0.00 0 355 49.0 Call 0.58 0.70 0.44 0.00 0 44 50.0 Call 0.52 0.65 0.64 0.00 0 1,754 51.0 Call 0.50 0.61 1.96 0.00 0 12 52.0 Call 0.47 0.57 0.25 0.00 0 290 53.0 Call 0.44 0.53 0.50 0.00 0 495 54.0 Call 0.40 0.54 0.66 0.00 0 124 55.0 Call 0.37 0.52 0.45 0.00 0 459 56.0 Call 0.36 0.50 0.27 0.00 0 313 57.0 Call 0.32 0.48 0.35 0.00 0 191 58.0 Call 0.30 0.47 0.22 0.00 0 40 59.0 Call 0.25 0.37 0.30 0.00 0 104 60.0 Call 0.27 0.38 0.33 0.00 0 695 61.0 Call 0.21 0.33 0.33 0.00 0 199 62.0 Call 0.19 0.43 0.30 0.00 0 129 63.0 Call 0.18 0.30 0.48 0.00 0 254 64.0 Call 0.17 0.29 0.27 0.00 0 147 65.0 Call 0.15 0.30 0.24 0.00 0 3,161 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.20 0.26 0.23 0.00 0 193 12.0 Put 0.26 0.32 0.49 0.00 0 222 13.0 Put 0.31 0.45 0.41 0.00 0 234 14.0 Put 0.34 0.54 0.48 0.00 0 786 15.0 Put 0.46 0.62 0.50 0.00 0 873 16.0 Put 0.58 0.70 0.65 0.00 0 204 17.0 Put 0.71 0.84 0.79 0.00 0 374 18.0 Put 0.87 1.02 0.99 0.00 0 484 19.0 Put 1.07 1.22 1.25 0.00 0 853 20.0 Put 1.30 1.43 1.38 0.00 0 1,401 21.0 Put 1.57 1.71 1.65 0.00 0 620 22.0 Put 1.87 2.00 2.05 0.00 0 421 23.0 Put 2.21 2.33 2.34 0.00 0 822 24.0 Put 2.57 2.70 2.91 0.00 0 389 25.0 Put 3.00 3.20 3.10 0.00 0 799 26.0 Put 3.45 3.70 3.85 0.00 0 418 27.0 Put 3.95 4.20 4.14 0.00 0 821 28.0 Put 4.50 4.65 4.55 0.00 0 164 29.0 Put 4.95 5.55 5.70 0.00 0 403 30.0 Put 5.65 6.10 6.00 0.00 0 954 31.0 Put 6.20 6.75 6.75 0.00 0 154 32.0 Put 6.95 7.55 9.20 0.00 0 159 33.0 Put 7.65 8.30 7.85 0.00 0 207 34.0 Put 8.40 9.15 10.33 0.00 0 142 35.0 Put 9.15 9.95 9.65 0.00 0 372 36.0 Put 9.85 10.70 10.55 0.00 0 219 37.0 Put 10.65 11.45 11.45 0.00 0 380 38.0 Put 11.55 11.95 11.80 0.00 0 148 39.0 Put 12.30 13.30 14.72 0.00 0 60 40.0 Put 13.25 13.95 13.75 0.00 0 429 41.0 Put 14.15 14.90 16.15 0.00 0 75 42.0 Put 14.95 15.75 17.24 0.00 0 31 43.0 Put 15.90 16.90 17.25 0.00 0 37 44.0 Put 16.80 17.85 18.85 0.00 0 205 45.0 Put 17.75 18.80 19.17 0.00 0 81 46.0 Put 18.65 19.75 22.40 0.00 0 7 47.0 Put 19.60 20.70 21.40 0.00 0 12 48.0 Put 20.55 21.65 22.20 0.00 0 1 49.0 Put 21.50 22.60 0.00 0.00 0 0 50.0 Put 22.45 23.55 23.10 0.00 0 601 51.0 Put 23.40 24.50 25.05 0.00 0 110 52.0 Put 24.35 25.50 24.10 0.00 0 50 53.0 Put 25.30 26.45 20.70 0.00 0 1 54.0 Put 25.85 27.40 0.00 0.00 0 0 55.0 Put 26.80 28.30 25.95 0.00 0 1 56.0 Put 27.55 29.35 0.00 0.00 0 0 57.0 Put 29.15 30.35 0.00 0.00 0 0 58.0 Put 30.10 31.30 30.45 0.00 0 3 59.0 Put 30.80 32.30 33.00 0.00 0 10 60.0 Put 32.05 33.25 31.37 0.00 0 41 61.0 Put 32.65 34.25 0.00 0.00 0 0 62.0 Put 34.05 35.25 35.89 0.00 0 5 63.0 Put 35.00 36.20 32.15 0.00 0 9 64.0 Put 35.55 37.20 0.00 0.00 0 0 65.0 Put 36.30 38.20 38.63 0.00 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 140 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.40 14.80 0.00 0.00 0 0 16.0 Call 10.85 13.55 0.00 0.00 0 0 17.0 Call 11.05 12.35 0.00 0.00 0 0 18.0 Call 10.25 11.20 7.70 0.00 0 80 19.0 Call 9.45 10.40 7.45 0.00 0 15 20.0 Call 8.75 9.65 8.85 0.00 0 64 21.0 Call 8.60 8.85 8.55 0.00 0 155 22.0 Call 7.75 8.10 7.65 0.00 0 116 23.0 Call 6.70 7.45 6.50 0.00 0 27 24.0 Call 6.30 6.90 6.20 0.00 0 12 25.0 Call 5.80 6.30 5.75 0.00 0 247 26.0 Call 5.20 5.80 4.00 0.00 0 395 27.0 Call 4.65 5.30 3.65 0.00 0 158 28.0 Call 4.15 4.90 3.45 0.00 0 70 29.0 Call 3.85 4.40 3.81 0.00 0 35 30.0 Call 3.45 4.10 3.60 0.00 0 397 31.0 Call 3.05 3.70 2.47 0.00 0 25 32.0 Call 3.05 3.35 3.13 0.00 0 195 33.0 Call 2.75 3.05 2.80 0.00 0 142 34.0 Call 2.59 2.75 2.55 0.00 0 150 35.0 Call 2.35 2.51 2.29 0.00 0 303 36.0 Call 2.13 2.32 2.15 0.00 0 58 37.0 Call 1.94 2.12 1.75 0.00 0 46 38.0 Call 1.76 1.95 1.70 0.00 0 69 39.0 Call 1.60 1.76 0.78 0.00 0 51 40.0 Call 1.46 1.61 1.42 0.00 0 414 41.0 Call 1.33 1.50 0.96 0.00 0 133 42.0 Call 1.19 1.43 1.28 0.00 0 34 43.0 Call 1.11 1.27 1.14 0.00 0 169 44.0 Call 1.01 1.17 0.82 0.00 0 71 45.0 Call 0.93 1.09 1.02 0.00 0 329 46.0 Call 0.87 1.01 0.96 0.00 0 52 47.0 Call 0.79 0.94 1.03 0.00 0 54 48.0 Call 0.71 0.86 0.82 0.00 0 464 49.0 Call 0.65 0.83 1.34 0.00 0 12 50.0 Call 0.62 0.78 0.58 0.00 0 342 51.0 Call 0.56 0.73 0.64 0.00 0 12 52.0 Call 0.53 0.66 0.56 0.00 0 68 53.0 Call 0.51 0.63 0.54 0.00 0 43 54.0 Call 0.46 0.60 1.03 0.00 0 14 55.0 Call 0.48 0.58 0.50 0.00 0 272 56.0 Call 0.40 0.56 0.31 0.00 0 80 60.0 Call 0.33 0.48 0.23 0.00 0 339 65.0 Call 0.17 0.64 0.28 0.00 0 2,593 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.45 0.69 0.64 0.00 0 36 16.0 Put 0.59 0.78 1.00 0.00 0 30 17.0 Put 0.76 0.93 1.30 0.00 0 19 18.0 Put 0.94 1.13 1.16 0.00 0 47 19.0 Put 1.16 1.32 1.28 0.00 0 95 20.0 Put 1.41 1.59 1.56 0.00 0 101 21.0 Put 1.69 1.82 1.72 0.00 0 90 22.0 Put 2.01 2.14 2.28 0.00 0 209 23.0 Put 2.36 2.51 2.68 0.00 0 50 24.0 Put 2.72 2.88 2.92 0.00 0 36 25.0 Put 3.15 3.40 5.00 0.00 0 33 26.0 Put 3.65 3.90 4.00 0.00 0 284 27.0 Put 4.15 4.45 4.40 0.00 0 42 28.0 Put 4.70 5.10 5.00 0.00 0 69 29.0 Put 5.15 5.75 8.35 0.00 0 214 30.0 Put 5.75 6.35 6.30 0.00 0 55 31.0 Put 6.50 7.00 9.39 0.00 0 49 32.0 Put 7.05 7.70 7.57 0.00 0 140 33.0 Put 7.85 8.70 10.05 0.00 0 91 34.0 Put 8.60 9.55 11.35 0.00 0 95 35.0 Put 9.40 10.25 14.00 0.00 0 34 36.0 Put 10.10 10.80 10.64 0.00 0 15 37.0 Put 10.90 12.35 12.35 0.00 0 310 38.0 Put 11.70 12.70 16.10 0.00 0 27 39.0 Put 12.55 14.10 14.94 0.00 0 37 40.0 Put 13.40 14.35 13.98 0.00 0 30 41.0 Put 14.25 15.30 15.95 0.00 0 20 42.0 Put 15.20 16.65 0.00 0.00 0 0 43.0 Put 16.00 17.55 21.04 0.00 0 22 44.0 Put 16.90 18.75 17.75 0.00 0 3 45.0 Put 17.85 19.75 20.20 0.00 0 6 46.0 Put 18.80 20.70 0.00 0.00 0 0 47.0 Put 19.65 21.55 0.00 0.00 0 0 48.0 Put 20.65 22.60 20.85 0.00 0 1 49.0 Put 21.60 23.60 0.00 0.00 0 0 50.0 Put 21.70 24.55 23.99 0.00 0 3 51.0 Put 23.45 25.55 0.00 0.00 0 0 52.0 Put 24.40 26.40 0.00 0.00 0 0 53.0 Put 25.40 27.45 0.00 0.00 0 0 54.0 Put 25.60 28.35 0.00 0.00 0 0 55.0 Put 27.25 29.35 26.90 0.00 0 2 56.0 Put 28.00 30.40 27.80 0.00 0 622 60.0 Put 30.85 34.50 29.20 0.00 0 18 65.0 Put 35.80 39.40 32.20 0.00 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 218 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.20 18.15 0.00 0.00 0 0 12.0 Call 14.30 16.90 12.00 0.00 0 7 13.0 Call 13.35 16.00 11.15 0.00 0 9 14.0 Call 12.50 15.00 14.20 0.00 0 54 15.0 Call 11.65 14.30 9.50 0.00 0 45 16.0 Call 12.20 13.25 12.50 0.00 0 118 17.0 Call 10.60 12.45 8.95 0.00 0 27 18.0 Call 9.70 11.80 9.40 0.00 0 18 19.0 Call 9.50 11.00 7.96 0.00 0 2 20.0 Call 9.40 10.30 9.30 0.00 0 30 21.0 Call 8.85 9.55 5.80 0.00 0 13 22.0 Call 8.25 9.00 8.20 0.00 0 5 23.0 Call 7.70 8.35 7.70 0.00 0 125 24.0 Call 7.20 7.85 7.30 0.00 0 61 25.0 Call 6.55 7.35 6.90 0.00 0 14 26.0 Call 6.30 6.90 6.10 0.00 0 8 27.0 Call 5.95 6.50 6.10 0.00 0 10 28.0 Call 5.55 6.05 5.60 0.00 0 127 29.0 Call 5.15 5.65 5.18 0.00 0 33 30.0 Call 4.90 5.15 4.93 0.00 0 175 31.0 Call 4.40 4.90 4.60 0.00 0 44 32.0 Call 4.20 4.50 4.24 0.00 0 45 33.0 Call 3.55 4.20 3.10 0.00 0 51 34.0 Call 3.20 3.95 0.00 0.00 0 0 35.0 Call 3.35 3.60 3.48 0.00 0 46 36.0 Call 3.10 3.45 1.74 0.00 0 2 37.0 Call 2.97 3.15 2.75 0.00 0 11 38.0 Call 2.77 2.96 2.10 0.00 0 37 39.0 Call 2.59 2.77 2.51 0.00 0 3 40.0 Call 2.41 2.51 2.33 0.00 0 253 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.35 0.45 0.58 0.00 0 7 12.0 Put 0.38 0.57 0.69 0.00 0 5 13.0 Put 0.51 0.69 0.00 0.00 0 0 14.0 Put 0.67 0.83 1.02 0.00 0 30 15.0 Put 0.84 1.02 1.04 0.00 0 31 16.0 Put 1.04 1.19 1.15 0.00 0 5 17.0 Put 1.27 1.43 1.50 0.00 0 2 18.0 Put 1.52 1.70 1.73 0.00 0 3 19.0 Put 1.84 1.97 1.91 0.00 0 4 20.0 Put 2.14 2.34 2.28 0.00 0 46 21.0 Put 2.50 2.71 2.64 0.00 0 18 22.0 Put 2.88 3.15 3.25 0.00 0 40 23.0 Put 3.30 3.60 3.50 0.00 0 4 24.0 Put 3.75 4.05 4.20 0.00 0 17 25.0 Put 4.25 4.55 4.50 0.00 0 340 26.0 Put 4.70 5.10 5.25 0.00 0 24 27.0 Put 5.30 5.60 5.67 0.00 0 96 28.0 Put 5.90 6.20 6.32 0.00 0 123 29.0 Put 6.45 6.90 6.61 0.00 0 47 30.0 Put 7.05 7.60 9.70 0.00 0 446 31.0 Put 7.70 8.30 8.10 0.00 0 272 32.0 Put 8.40 9.00 8.80 0.00 0 56 33.0 Put 8.95 9.65 9.63 0.00 0 42 34.0 Put 9.80 10.40 15.10 0.00 0 33 35.0 Put 10.45 11.15 11.15 0.00 0 161 36.0 Put 11.30 11.95 11.95 0.00 0 24 37.0 Put 11.90 13.45 15.10 0.00 0 42 38.0 Put 12.75 14.25 16.76 0.00 0 7 39.0 Put 13.55 15.15 17.55 0.00 0 19 40.0 Put 14.50 15.25 15.50 0.00 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 232 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.20 14.45 10.30 0.00 0 71 16.0 Call 12.40 13.35 12.80 0.00 0 7 17.0 Call 11.45 12.65 8.30 0.00 0 32 18.0 Call 10.75 11.85 8.45 0.00 0 3 19.0 Call 10.65 10.95 10.45 0.00 0 22 20.0 Call 9.60 10.45 9.32 0.00 0 67 21.0 Call 9.30 9.75 9.15 0.00 0 76 22.0 Call 8.50 9.05 5.95 0.00 0 228 23.0 Call 7.85 8.50 5.45 0.00 0 54 24.0 Call 7.30 7.95 7.12 0.00 0 78 25.0 Call 6.70 7.65 6.77 0.00 0 176 26.0 Call 6.20 7.00 4.35 0.00 0 52 27.0 Call 5.75 6.60 4.15 0.00 0 72 28.0 Call 5.30 6.25 5.63 0.00 0 13 29.0 Call 5.10 5.85 5.90 0.00 0 49 30.0 Call 4.90 5.45 5.00 0.00 0 123 31.0 Call 4.30 5.10 4.53 0.00 0 25 32.0 Call 4.00 4.75 4.28 0.00 0 41 33.0 Call 3.65 4.45 2.72 0.00 0 209 34.0 Call 3.35 4.15 2.73 0.00 0 88 35.0 Call 3.05 3.95 3.30 0.00 0 81 36.0 Call 3.10 3.65 3.27 0.00 0 20 37.0 Call 3.10 3.40 2.25 0.00 0 39 38.0 Call 2.92 3.20 2.86 0.00 0 82 39.0 Call 2.73 3.05 1.76 0.00 0 38 40.0 Call 2.56 2.76 2.56 0.00 0 91 41.0 Call 2.34 2.59 1.92 0.00 0 560 42.0 Call 2.24 2.49 3.12 0.00 0 48 43.0 Call 2.10 2.37 2.14 0.00 0 164 44.0 Call 1.97 2.18 1.92 0.00 0 376 45.0 Call 1.85 2.09 1.96 0.00 0 136 46.0 Call 1.74 1.96 1.23 0.00 0 5 47.0 Call 1.63 1.86 1.15 0.00 0 31 48.0 Call 1.54 1.74 2.13 0.00 0 5 49.0 Call 1.45 1.65 7.80 0.00 0 4 50.0 Call 1.33 1.56 1.39 0.00 0 134 51.0 Call 1.29 1.49 1.71 0.00 0 62 52.0 Call 1.18 1.47 0.52 0.00 0 70 53.0 Call 1.12 1.34 1.02 0.00 0 23 54.0 Call 1.05 1.30 0.00 0.00 0 0 55.0 Call 1.00 1.22 0.86 0.00 0 27 56.0 Call 0.97 1.18 1.09 0.00 0 226 60.0 Call 0.80 0.97 0.82 0.00 0 41 65.0 Call 0.60 0.83 0.60 0.00 0 2,724 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.93 1.13 1.87 0.00 0 1 16.0 Put 1.12 1.34 2.51 0.00 0 52 17.0 Put 1.35 1.57 0.00 0.00 0 0 18.0 Put 1.61 1.83 0.00 0.00 0 0 19.0 Put 1.92 2.13 3.21 0.00 0 9 20.0 Put 2.23 2.45 2.40 0.00 0 10 21.0 Put 2.61 2.81 4.30 0.00 0 12 22.0 Put 3.00 3.30 4.14 0.00 0 100 23.0 Put 3.40 3.70 6.27 0.00 0 28 24.0 Put 3.85 4.20 4.35 0.00 0 32 25.0 Put 4.35 4.70 4.80 0.00 0 192 26.0 Put 4.90 5.25 8.65 0.00 0 12 27.0 Put 5.45 5.75 5.85 0.00 0 7 28.0 Put 6.00 6.35 6.25 0.00 0 176 29.0 Put 6.50 7.15 7.10 0.00 0 19 30.0 Put 7.20 7.85 9.09 0.00 0 170 31.0 Put 7.85 8.50 8.55 0.00 0 31 32.0 Put 8.45 9.15 10.27 0.00 0 233 33.0 Put 9.20 10.05 14.00 0.00 0 113 34.0 Put 9.80 10.60 11.81 0.00 0 20 35.0 Put 10.60 11.35 11.70 0.00 0 68 36.0 Put 11.40 12.30 11.94 0.00 0 10 37.0 Put 12.00 12.85 14.29 0.00 0 12 38.0 Put 13.00 13.70 15.17 0.00 0 21 39.0 Put 13.75 14.90 17.72 0.00 0 15 40.0 Put 14.60 16.10 15.65 0.00 0 109 41.0 Put 15.40 16.30 20.30 0.00 0 4 42.0 Put 16.20 17.75 19.70 0.00 0 229 43.0 Put 17.10 18.55 20.55 0.00 0 27 44.0 Put 18.00 19.15 19.65 0.00 0 1 45.0 Put 18.80 20.35 22.70 0.00 0 37 46.0 Put 19.75 21.20 21.40 0.00 0 23 47.0 Put 20.65 21.90 22.25 0.00 0 7 48.0 Put 21.55 22.95 23.05 0.00 0 1 49.0 Put 22.45 24.05 0.00 0.00 0 0 50.0 Put 23.35 24.85 25.10 0.00 0 1,169 51.0 Put 24.15 25.75 0.00 0.00 0 0 52.0 Put 25.10 26.70 26.60 0.00 0 2 53.0 Put 25.10 27.95 0.00 0.00 0 0 54.0 Put 26.30 28.95 29.50 0.00 0 7 55.0 Put 27.20 29.90 29.55 0.00 0 28 56.0 Put 28.85 30.85 29.35 0.00 0 1 60.0 Put 32.00 35.00 34.50 0.00 0 609 65.0 Put 36.70 39.80 38.50 0.00 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 323 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.55 14.35 10.95 0.00 0 40 16.0 Call 11.50 13.60 9.55 0.00 0 3 17.0 Call 10.15 12.90 0.00 0.00 0 0 18.0 Call 10.15 12.25 0.00 0.00 0 0 19.0 Call 10.10 11.55 0.00 0.00 0 0 20.0 Call 10.20 11.00 10.50 0.00 0 30 21.0 Call 9.95 10.35 9.61 0.00 0 67 22.0 Call 8.75 9.90 7.05 0.00 0 14 23.0 Call 8.10 9.25 5.90 0.00 0 46 24.0 Call 7.60 8.75 7.85 0.00 0 47 25.0 Call 7.15 8.40 7.50 0.00 0 48 26.0 Call 6.55 7.85 7.22 0.00 0 27 27.0 Call 6.05 7.45 7.10 0.00 0 147 28.0 Call 6.30 7.15 6.28 0.00 0 73 29.0 Call 5.35 6.85 4.13 0.00 0 14 30.0 Call 5.25 6.45 4.33 0.00 0 136 31.0 Call 4.85 6.00 3.40 0.00 0 5 32.0 Call 4.55 5.80 5.50 0.00 0 7 33.0 Call 4.20 5.35 6.20 0.00 0 2 34.0 Call 3.90 5.10 0.00 0.00 0 0 35.0 Call 4.30 4.95 4.45 0.00 0 219 36.0 Call 3.40 4.60 4.90 0.00 0 2 37.0 Call 3.15 4.35 3.20 0.00 0 8 38.0 Call 3.50 4.25 3.68 0.00 0 112 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.00 1.67 1.37 0.00 0 62 16.0 Put 1.32 1.92 1.66 0.00 0 122 17.0 Put 1.64 2.19 3.42 0.00 0 40 18.0 Put 2.03 2.52 0.00 0.00 0 0 19.0 Put 2.16 3.05 0.00 0.00 0 0 20.0 Put 2.85 3.45 4.15 0.00 0 1 21.0 Put 3.25 3.65 6.00 0.00 0 114 22.0 Put 3.35 4.30 4.41 0.00 0 65 23.0 Put 3.85 4.80 4.75 0.00 0 42 24.0 Put 4.40 5.35 5.28 0.00 0 6 25.0 Put 4.95 5.90 5.72 0.00 0 15 26.0 Put 5.30 6.50 8.20 0.00 0 36 27.0 Put 5.85 7.10 7.00 0.00 0 91 28.0 Put 6.90 7.70 7.86 0.00 0 19 29.0 Put 7.05 8.35 10.50 0.00 0 12 30.0 Put 7.65 9.00 9.97 0.00 0 30 31.0 Put 8.35 9.70 0.00 0.00 0 0 32.0 Put 9.05 10.40 10.47 0.00 0 12 33.0 Put 9.75 11.10 0.00 0.00 0 0 34.0 Put 10.10 11.80 14.69 0.00 0 8 35.0 Put 10.90 12.45 15.10 0.00 0 125 36.0 Put 11.65 13.25 16.10 0.00 0 143 37.0 Put 12.60 14.05 16.75 0.00 0 146 38.0 Put 13.25 14.95 14.85 0.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 344 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.20 17.95 16.96 0.00 0 12 12.0 Call 15.30 17.15 12.50 0.00 0 7 13.0 Call 15.30 16.25 11.80 0.00 0 78 14.0 Call 14.05 15.30 13.65 0.00 0 0 15.0 Call 13.30 14.65 12.05 0.00 0 69 16.0 Call 11.65 14.05 9.74 0.00 0 81 17.0 Call 11.60 13.35 10.39 0.00 0 51 18.0 Call 11.45 12.65 11.60 0.00 0 167 19.0 Call 10.40 12.00 9.50 0.00 0 71 20.0 Call 10.55 11.15 10.60 0.00 0 551 21.0 Call 9.80 10.55 10.00 0.00 0 135 22.0 Call 9.50 10.35 9.70 0.00 0 265 23.0 Call 8.80 9.45 9.30 0.00 0 173 24.0 Call 8.40 9.25 8.35 0.00 0 172 25.0 Call 8.10 8.80 8.20 0.00 0 710 26.0 Call 7.40 8.10 7.53 0.00 0 333 27.0 Call 7.15 7.70 7.22 0.00 0 177 28.0 Call 6.80 7.40 7.02 0.00 0 565 29.0 Call 6.40 7.05 6.60 0.00 0 35 30.0 Call 6.10 6.50 6.40 0.00 0 1,858 31.0 Call 5.85 6.40 6.05 0.00 0 426 32.0 Call 5.55 6.10 5.50 0.00 0 167 33.0 Call 5.10 5.75 4.15 0.00 0 102 34.0 Call 4.85 5.45 5.00 0.00 0 59 35.0 Call 4.65 5.25 4.80 0.00 0 569 36.0 Call 4.35 5.00 4.15 0.00 0 126 37.0 Call 4.20 4.75 4.40 0.00 0 87 38.0 Call 3.85 4.50 4.23 0.00 0 156 39.0 Call 3.65 4.30 3.25 0.00 0 102 40.0 Call 3.75 4.00 3.89 0.00 0 1,585 41.0 Call 3.30 4.00 3.00 0.00 0 157 42.0 Call 3.20 3.75 3.43 0.00 0 215 43.0 Call 3.05 3.60 3.25 0.00 0 594 44.0 Call 3.00 3.55 3.00 0.00 0 2,310 45.0 Call 3.00 3.15 3.10 0.00 0 3,552 46.0 Call 2.77 3.25 2.33 0.00 0 55 47.0 Call 2.73 3.05 2.70 0.00 0 50 48.0 Call 2.62 2.92 2.60 0.00 0 702 49.0 Call 2.51 2.76 2.07 0.00 0 95 50.0 Call 2.26 2.63 2.50 0.00 0 1,258 51.0 Call 2.15 2.58 1.98 0.00 0 114 52.0 Call 2.04 2.46 1.55 0.00 0 7 53.0 Call 2.04 2.38 2.01 0.00 0 22 54.0 Call 2.01 2.28 1.64 0.00 0 167 55.0 Call 1.96 2.20 2.12 0.00 0 235 56.0 Call 1.87 2.09 4.75 0.00 0 11 57.0 Call 1.78 2.05 2.10 0.00 0 3 58.0 Call 1.63 1.99 1.35 0.00 0 100 59.0 Call 1.42 1.90 2.03 0.00 0 10 60.0 Call 1.51 1.84 1.60 0.00 0 1,780 61.0 Call 1.29 1.85 3.68 0.00 0 4 62.0 Call 1.22 1.72 1.80 0.00 0 8 63.0 Call 1.21 1.70 0.97 0.00 0 243 64.0 Call 1.09 1.64 1.45 0.00 0 158 65.0 Call 1.14 1.70 1.39 0.00 0 3,880 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.65 0.70 0.72 0.00 0 406 12.0 Put 0.68 0.95 1.52 0.00 0 2 13.0 Put 0.71 1.18 1.57 0.00 0 548 14.0 Put 1.13 1.62 1.39 0.00 0 83 15.0 Put 1.50 1.64 1.55 0.00 0 361 16.0 Put 1.61 1.95 1.96 0.00 0 1,023 17.0 Put 2.03 2.58 2.44 0.00 0 49 18.0 Put 2.48 2.72 2.65 0.00 0 50 19.0 Put 2.73 3.05 3.00 0.00 0 205 20.0 Put 3.20 3.50 3.40 0.00 0 1,777 21.0 Put 3.55 4.10 3.82 0.00 0 855 22.0 Put 4.15 4.85 4.63 0.00 0 501 23.0 Put 4.05 5.00 4.90 0.00 0 77 24.0 Put 5.00 5.50 5.44 0.00 0 81 25.0 Put 5.65 6.00 6.00 0.00 0 259 26.0 Put 6.15 6.70 7.05 0.00 0 40 27.0 Put 6.25 7.30 7.25 0.00 0 187 28.0 Put 7.30 8.00 7.75 0.00 0 168 29.0 Put 7.40 8.60 8.80 0.00 0 40 30.0 Put 8.15 9.30 9.30 0.00 0 508 31.0 Put 8.85 9.95 10.99 0.00 0 104 32.0 Put 9.45 10.65 12.94 0.00 0 121 33.0 Put 10.05 11.40 13.69 0.00 0 19 34.0 Put 11.30 12.10 14.00 0.00 0 31 35.0 Put 12.15 12.90 12.70 0.00 0 184 36.0 Put 12.80 13.65 13.60 0.00 0 31 37.0 Put 12.95 14.40 15.43 0.00 0 18 38.0 Put 14.45 15.20 15.93 0.00 0 841 39.0 Put 15.15 15.95 19.00 0.00 0 19 40.0 Put 15.85 16.75 16.50 0.00 0 306 41.0 Put 16.90 17.55 20.45 0.00 0 25 42.0 Put 17.60 19.35 21.26 0.00 0 100 43.0 Put 18.40 19.90 21.65 0.00 0 9 44.0 Put 19.15 20.70 22.55 0.00 0 160 45.0 Put 20.10 21.60 24.30 0.00 0 235 46.0 Put 21.05 22.05 24.35 0.00 0 14 47.0 Put 21.85 23.30 23.74 0.00 0 3 48.0 Put 22.55 24.85 26.10 0.00 0 26 49.0 Put 23.60 26.10 25.10 0.00 0 12 50.0 Put 24.35 25.40 28.45 0.00 0 74 51.0 Put 25.20 27.95 28.85 0.00 0 12 52.0 Put 26.40 28.00 27.80 0.00 0 36 53.0 Put 27.00 28.90 0.00 0.00 0 0 54.0 Put 28.00 29.75 32.20 0.00 0 200 55.0 Put 28.85 30.75 0.00 0.00 0 0 56.0 Put 29.75 32.45 27.30 0.00 0 1 57.0 Put 30.70 32.65 32.40 0.00 0 10 58.0 Put 31.10 34.15 0.00 0.00 0 0 59.0 Put 32.50 34.50 34.20 0.00 0 5 60.0 Put 33.45 36.00 38.05 0.00 0 1,725 61.0 Put 34.35 36.20 36.95 0.00 0 492 62.0 Put 35.15 37.20 38.05 0.00 0 288 63.0 Put 35.00 37.85 41.00 0.00 0 8 64.0 Put 35.95 38.75 39.90 0.00 0 12 65.0 Put 37.55 40.40 40.97 0.00 0 1,392 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 708 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.30 18.30 17.00 0.00 0 160 12.0 Call 15.00 18.60 13.40 0.00 0 1 13.0 Call 15.60 17.10 15.64 0.00 0 2 14.0 Call 13.50 17.20 0.00 0.00 0 0 15.0 Call 14.60 16.60 15.57 0.00 0 208 16.0 Call 12.60 15.45 10.85 0.00 0 138 17.0 Call 13.30 15.65 13.34 0.00 0 10 18.0 Call 11.50 14.45 10.00 0.00 0 6 19.0 Call 11.00 14.50 8.73 0.00 0 13 20.0 Call 12.30 14.20 13.27 0.00 0 1,288 21.0 Call 10.10 13.10 10.40 0.00 0 237 22.0 Call 10.25 13.30 9.25 0.00 0 31 23.0 Call 10.85 12.70 11.00 0.00 0 70 24.0 Call 9.45 12.45 11.20 0.00 0 17 25.0 Call 10.00 11.90 10.62 0.00 0 1,316 26.0 Call 8.95 11.55 9.71 0.00 0 70 27.0 Call 9.25 11.50 9.85 0.00 0 86 28.0 Call 8.35 10.30 9.35 0.00 0 164 29.0 Call 8.65 10.80 9.27 0.00 0 322 30.0 Call 8.60 10.25 8.80 0.00 0 1,104 31.0 Call 7.50 10.45 6.25 0.00 0 306 32.0 Call 7.25 9.15 8.50 0.00 0 122 33.0 Call 7.05 9.80 5.42 0.00 0 91 34.0 Call 7.50 9.20 6.65 0.00 0 55 35.0 Call 7.05 8.40 7.52 0.00 0 579 36.0 Call 6.90 9.05 5.15 0.00 0 49 37.0 Call 6.70 8.70 7.70 0.00 0 59 38.0 Call 5.95 7.90 7.10 0.00 0 127 39.0 Call 5.75 7.55 6.80 0.00 0 65 40.0 Call 6.60 6.70 6.50 0.00 0 1,267 41.0 Call 5.40 6.95 6.95 0.00 0 54 42.0 Call 5.50 6.55 5.45 0.00 0 287 43.0 Call 5.05 7.80 6.40 0.00 0 519 44.0 Call 5.55 6.05 4.67 0.00 0 65 45.0 Call 5.40 6.35 5.60 0.00 0 573 46.0 Call 3.50 6.40 4.75 0.00 0 52 47.0 Call 4.15 6.15 5.40 0.00 0 24 48.0 Call 3.25 7.00 3.65 0.00 0 25 49.0 Call 3.20 6.00 3.38 0.00 0 18 50.0 Call 3.35 6.50 4.75 0.00 0 360 51.0 Call 3.00 6.45 4.98 0.00 0 41 52.0 Call 3.00 5.60 4.70 0.00 0 21 53.0 Call 3.45 6.10 4.50 0.00 0 25 54.0 Call 3.00 5.20 3.12 0.00 0 18 55.0 Call 4.30 4.80 4.30 0.00 0 172 56.0 Call 3.00 5.15 4.38 0.00 0 58 57.0 Call 3.00 5.05 8.00 0.00 0 4 58.0 Call 3.75 4.95 4.10 0.00 0 29 59.0 Call 3.00 4.80 3.45 0.00 0 13 60.0 Call 3.65 5.30 4.00 0.00 0 738 61.0 Call 3.00 5.45 5.59 0.00 0 9 62.0 Call 3.55 4.15 2.90 0.00 0 117 63.0 Call 3.50 5.35 3.00 0.00 0 395 64.0 Call 3.00 3.95 2.69 0.00 0 49 65.0 Call 3.50 3.70 3.65 0.00 0 4,651 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.72 2.34 1.72 0.00 0 124 12.0 Put 1.75 2.62 2.47 0.00 0 41 13.0 Put 2.10 3.05 0.00 0.00 0 0 14.0 Put 2.20 3.80 0.00 0.00 0 0 15.0 Put 3.00 4.25 3.50 0.00 0 62 16.0 Put 3.00 4.05 3.70 0.00 0 152 17.0 Put 3.55 4.55 5.20 0.00 0 17 18.0 Put 4.50 5.00 5.05 0.00 0 13 19.0 Put 4.55 5.60 5.85 0.00 0 2 20.0 Put 5.35 6.30 5.82 0.00 0 158 21.0 Put 5.45 6.90 8.66 0.00 0 121 22.0 Put 6.00 7.45 8.95 0.00 0 17 23.0 Put 6.50 7.85 7.65 0.00 0 34 24.0 Put 7.10 8.60 9.90 0.00 0 10 25.0 Put 7.75 9.25 10.20 0.00 0 1,554 26.0 Put 8.40 9.75 9.65 0.00 0 25 27.0 Put 8.75 10.40 9.80 0.00 0 7 28.0 Put 9.50 11.10 11.60 0.00 0 4 29.0 Put 10.20 12.20 13.90 0.00 0 30 30.0 Put 10.40 12.55 12.45 0.00 0 136 31.0 Put 10.95 13.95 14.95 0.00 0 3 32.0 Put 11.65 13.95 16.70 0.00 0 10 33.0 Put 12.40 15.75 15.41 0.00 0 3 34.0 Put 13.50 15.80 15.12 0.00 0 6 35.0 Put 15.50 17.10 15.75 0.00 0 76 36.0 Put 14.65 18.50 18.46 0.00 0 41 37.0 Put 15.50 18.70 19.82 0.00 0 3 38.0 Put 16.25 20.00 21.45 0.00 0 15 39.0 Put 17.20 21.00 21.63 0.00 0 24 40.0 Put 18.60 20.95 22.08 0.00 0 1,003 41.0 Put 18.70 22.50 23.09 0.00 0 21 42.0 Put 19.45 22.60 21.84 0.00 0 240 43.0 Put 20.30 23.30 21.00 0.00 0 19 44.0 Put 21.10 24.25 24.79 0.00 0 40 45.0 Put 22.10 25.10 23.65 0.00 0 11 46.0 Put 22.90 25.80 22.90 0.00 0 4 47.0 Put 23.45 27.50 25.86 0.00 0 12 48.0 Put 24.40 27.45 0.00 0.00 0 0 49.0 Put 25.25 28.35 0.00 0.00 0 0 50.0 Put 25.85 30.00 27.75 0.00 0 40 51.0 Put 27.05 30.05 27.00 0.00 0 0 52.0 Put 28.05 31.50 29.40 0.00 0 0 53.0 Put 28.65 31.95 0.00 0.00 0 0 54.0 Put 29.55 33.50 0.00 0.00 0 0 55.0 Put 30.45 33.75 33.65 0.00 0 5 56.0 Put 31.35 34.65 36.10 0.00 0 6 57.0 Put 32.00 35.30 33.65 0.00 0 0 58.0 Put 33.05 36.35 36.59 0.00 0 8 59.0 Put 33.95 37.25 0.00 0.00 0 0 60.0 Put 34.85 38.50 38.00 0.00 0 385 61.0 Put 35.75 39.50 0.00 0.00 0 0 62.0 Put 36.75 40.50 40.25 0.00 0 9 63.0 Put 37.65 40.35 41.10 0.00 0 4 64.0 Put 38.55 42.25 0.00 0.00 0 0 65.0 Put 39.45 43.00 45.00 0.00 0 220 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 11, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 28.07 28.12 28.23 0.00 0.00 5600X4800 0.00 0.00 3,314 Thu Feb 10 2022 6:03:36 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 11 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.05 17.30 0.00 0.00 0 0 12.0 Call 16.10 16.30 11.40 0.00 0 4 13.0 Call 15.10 15.30 0.00 0.00 0 0 14.0 Call 14.10 14.30 0.00 0.00 0 0 15.0 Call 13.05 13.45 12.79 0.00 0 1 15.5 Call 12.60 12.90 0.00 0.00 0 0 16.0 Call 12.10 12.30 0.00 0.00 0 0 16.5 Call 11.50 11.95 0.00 0.00 0 0 17.0 Call 11.10 11.40 6.20 0.00 0 47 17.5 Call 10.50 10.80 0.00 0.00 0 0 18.0 Call 10.10 10.45 0.00 0.00 0 0 18.5 Call 9.60 9.85 0.00 0.00 0 0 19.0 Call 9.10 9.40 4.75 0.00 0 21 19.5 Call 8.60 8.80 4.00 0.00 0 1 20.0 Call 8.10 8.40 7.10 0.00 0 17 20.5 Call 7.60 8.10 2.76 0.00 0 2 21.0 Call 7.10 7.30 6.57 0.00 0 72 21.5 Call 6.60 6.80 6.45 0.00 0 37 22.0 Call 6.15 6.35 5.40 0.00 0 911 22.5 Call 5.60 5.95 5.13 0.00 0 87 23.0 Call 5.15 5.35 5.07 0.00 0 536 23.5 Call 4.60 4.80 4.27 0.00 0 377 24.0 Call 4.15 4.30 4.20 0.00 0 593 24.5 Call 3.65 3.80 3.72 0.00 0 1,205 25.0 Call 3.15 3.30 3.25 0.00 0 2,135 25.5 Call 2.56 2.84 2.70 0.00 0 942 26.0 Call 2.20 2.34 2.27 0.00 0 2,264 26.5 Call 1.73 1.87 1.79 0.00 0 713 27.0 Call 1.37 1.46 1.34 0.00 0 2,650 27.5 Call 0.99 1.05 1.00 0.00 0 1,540 28.0 Call 0.66 0.70 0.67 0.00 0 4,946 28.5 Call 0.43 0.48 0.44 0.00 0 960 29.0 Call 0.26 0.30 0.28 0.00 0 6,792 29.5 Call 0.16 0.19 0.17 0.00 0 324 30.0 Call 0.10 0.12 0.11 0.00 0 3,563 30.5 Call 0.07 0.08 0.08 0.00 0 207 31.0 Call 0.04 0.05 0.04 0.00 0 1,133 31.5 Call 0.03 0.04 0.05 0.00 0 303 32.0 Call 0.02 0.03 0.03 0.00 0 349 32.5 Call 0.02 0.03 0.03 0.00 0 191 33.0 Call 0.01 0.02 0.01 0.00 0 229 33.5 Call 0.01 0.03 0.03 0.00 0 123 34.0 Call 0.01 0.03 0.02 0.00 0 1,127 34.5 Call 0.00 0.03 0.04 0.00 0 132 35.0 Call 0.00 0.02 0.02 0.00 0 621 35.5 Call 0.00 0.03 0.02 0.00 0 21 36.0 Call 0.00 0.03 0.03 0.00 0 33 37.0 Call 0.01 0.02 0.01 0.00 0 93 38.0 Call 0.00 0.03 0.03 0.00 0 9 39.0 Call 0.00 0.03 0.06 0.00 0 20 40.0 Call 0.00 0.03 0.01 0.00 0 41 41.0 Call 0.00 0.03 0.03 0.00 0 6 42.0 Call 0.00 0.03 0.04 0.00 0 21 43.0 Call 0.00 0.03 0.10 0.00 0 32 45.0 Call 0.00 0.03 0.04 0.00 0 96 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 35.50 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.01 0.02 0.00 0 73 12.0 Put 0.00 0.02 0.01 0.00 0 358 13.0 Put 0.00 0.02 0.01 0.00 0 50 14.0 Put 0.00 0.02 0.02 0.00 0 15 15.0 Put 0.00 0.02 0.03 0.00 0 132 15.5 Put 0.00 0.03 0.02 0.00 0 34 16.0 Put 0.00 0.03 0.02 0.00 0 25 16.5 Put 0.00 0.02 0.03 0.00 0 82 17.0 Put 0.00 0.03 0.05 0.00 0 87 17.5 Put 0.00 0.03 0.06 0.00 0 63 18.0 Put 0.00 0.02 0.01 0.00 0 298 18.5 Put 0.00 0.02 0.01 0.00 0 272 19.0 Put 0.01 0.02 0.01 0.00 0 418 19.5 Put 0.01 0.03 0.02 0.00 0 80 20.0 Put 0.00 0.01 0.01 0.00 0 7,706 20.5 Put 0.00 0.02 0.01 0.00 0 513 21.0 Put 0.01 0.02 0.01 0.00 0 767 21.5 Put 0.01 0.02 0.01 0.00 0 687 22.0 Put 0.01 0.02 0.01 0.00 0 5,305 22.5 Put 0.00 0.02 0.01 0.00 0 3,223 23.0 Put 0.00 0.02 0.02 0.00 0 2,016 23.5 Put 0.02 0.03 0.03 0.00 0 901 24.0 Put 0.02 0.03 0.03 0.00 0 2,282 24.5 Put 0.02 0.04 0.04 0.00 0 629 25.0 Put 0.04 0.05 0.05 0.00 0 2,118 25.5 Put 0.05 0.06 0.06 0.00 0 1,026 26.0 Put 0.08 0.09 0.08 0.00 0 1,213 26.5 Put 0.11 0.13 0.12 0.00 0 1,074 27.0 Put 0.17 0.21 0.21 0.00 0 3,229 27.5 Put 0.28 0.34 0.31 0.00 0 1,598 28.0 Put 0.47 0.52 0.50 0.00 0 537 28.5 Put 0.72 0.79 0.95 0.00 0 37 29.0 Put 1.05 1.12 1.09 0.00 0 1,212 29.5 Put 1.42 1.51 1.65 0.00 0 44 30.0 Put 1.86 2.03 2.48 0.00 0 309 30.5 Put 2.07 2.66 7.20 0.00 0 7 31.0 Put 2.57 3.15 3.45 0.00 0 10 31.5 Put 3.25 3.55 7.80 0.00 0 3 32.0 Put 3.75 4.10 6.35 0.00 0 23 32.5 Put 4.25 4.45 5.54 0.00 0 13 33.0 Put 4.75 4.95 5.40 0.00 0 39 33.5 Put 5.25 5.40 6.54 0.00 0 1 34.0 Put 5.75 5.95 6.17 0.00 0 48 34.5 Put 6.25 6.45 8.81 0.00 0 0 35.0 Put 6.75 6.90 7.25 0.00 0 15 35.5 Put 6.50 8.15 11.67 0.00 0 0 36.0 Put 7.70 8.15 11.35 0.00 0 2 37.0 Put 8.65 9.05 9.40 0.00 0 41 38.0 Put 9.65 9.95 0.00 0.00 0 0 39.0 Put 10.70 10.95 14.91 0.00 0 7 40.0 Put 11.75 11.90 16.31 0.00 0 1 41.0 Put 12.60 12.90 13.25 0.00 0 1 42.0 Put 13.70 13.95 0.00 0.00 0 0 43.0 Put 14.75 14.95 0.00 0.00 0 0 45.0 Put 16.70 17.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 18 2022 8 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.10 17.45 0.00 0.00 0 0 12.0 Call 16.10 16.35 0.00 0.00 0 0 13.0 Call 15.10 15.30 14.75 0.00 0 17 14.0 Call 14.00 14.40 0.00 0.00 0 0 15.0 Call 13.10 13.40 10.50 0.00 0 71 15.5 Call 12.60 12.90 0.00 0.00 0 0 16.0 Call 12.10 12.30 10.35 0.00 0 1 16.5 Call 11.60 11.80 0.00 0.00 0 0 17.0 Call 11.10 11.30 7.80 0.00 0 46 17.5 Call 10.60 10.80 10.25 0.00 0 1 18.0 Call 10.10 10.30 5.70 0.00 0 119 18.5 Call 9.60 9.80 5.00 0.00 0 5 19.0 Call 9.10 9.30 4.20 0.00 0 95 19.5 Call 8.60 8.80 3.65 0.00 0 9 20.0 Call 8.10 8.30 8.05 0.00 0 498 20.5 Call 7.35 7.80 4.10 0.00 0 11 21.0 Call 7.15 7.30 6.90 0.00 0 363 21.5 Call 6.65 6.85 3.70 0.00 0 37 22.0 Call 6.20 6.30 5.77 0.00 0 434 22.5 Call 5.65 5.85 4.83 0.00 0 50 23.0 Call 5.20 5.35 5.25 0.00 0 1,156 23.5 Call 4.70 4.90 4.42 0.00 0 321 24.0 Call 4.30 4.40 4.27 0.00 0 962 24.5 Call 3.80 3.95 3.85 0.00 0 526 25.0 Call 3.35 3.50 3.45 0.00 0 5,630 25.5 Call 2.83 3.05 2.88 0.00 0 965 26.0 Call 2.56 2.60 2.58 0.00 0 2,167 26.5 Call 2.17 2.26 2.16 0.00 0 599 27.0 Call 1.81 1.87 1.82 0.00 0 2,676 27.5 Call 1.48 1.55 1.49 0.00 0 530 28.0 Call 1.20 1.25 1.24 0.00 0 2,270 28.5 Call 0.97 1.01 0.99 0.00 0 581 29.0 Call 0.77 0.79 0.79 0.00 0 11,701 29.5 Call 0.61 0.64 0.60 0.00 0 264 30.0 Call 0.46 0.52 0.46 0.00 0 2,100 30.5 Call 0.34 0.39 0.31 0.00 0 104 31.0 Call 0.28 0.32 0.27 0.00 0 693 32.0 Call 0.17 0.19 0.17 0.00 0 1,999 33.0 Call 0.11 0.12 0.11 0.00 0 1,032 34.0 Call 0.07 0.08 0.06 0.00 0 775 35.0 Call 0.04 0.05 0.05 0.00 0 960 36.0 Call 0.03 0.05 0.04 0.00 0 360 37.0 Call 0.02 0.05 0.03 0.00 0 423 38.0 Call 0.01 0.03 0.03 0.00 0 425 39.0 Call 0.01 0.03 0.03 0.00 0 217 40.0 Call 0.01 0.03 0.01 0.00 0 1,314 41.0 Call 0.00 0.03 0.03 0.00 0 217 42.0 Call 0.00 0.03 0.03 0.00 0 287 43.0 Call 0.00 0.05 0.02 0.00 0 77 44.0 Call 0.00 0.05 0.03 0.00 0 76 45.0 Call 0.00 0.04 0.02 0.00 0 59 46.0 Call 0.00 0.05 0.04 0.00 0 104 47.0 Call 0.00 0.03 0.05 0.00 0 274 48.0 Call 0.00 0.05 0.02 0.00 0 254 49.0 Call 0.00 0.03 0.02 0.00 0 192 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.01 0.00 0 373 12.0 Put 0.00 0.03 0.01 0.00 0 35 13.0 Put 0.00 0.03 0.02 0.00 0 5,127 14.0 Put 0.00 0.03 0.01 0.00 0 989 15.0 Put 0.00 0.01 0.02 0.00 0 4,766 15.5 Put 0.00 0.03 0.09 0.00 0 144 16.0 Put 0.00 0.03 0.02 0.00 0 369 16.5 Put 0.00 0.03 0.02 0.00 0 19 17.0 Put 0.00 0.02 0.01 0.00 0 2,517 17.5 Put 0.01 0.03 0.03 0.00 0 50 18.0 Put 0.00 0.03 0.01 0.00 0 954 18.5 Put 0.01 0.03 0.05 0.00 0 63 19.0 Put 0.02 0.03 0.03 0.00 0 11,496 19.5 Put 0.02 0.03 0.04 0.00 0 531 20.0 Put 0.02 0.03 0.03 0.00 0 3,555 20.5 Put 0.03 0.04 0.06 0.00 0 241 21.0 Put 0.04 0.05 0.05 0.00 0 10,605 21.5 Put 0.05 0.06 0.05 0.00 0 666 22.0 Put 0.06 0.08 0.07 0.00 0 6,583 22.5 Put 0.08 0.09 0.09 0.00 0 449 23.0 Put 0.10 0.11 0.10 0.00 0 3,347 23.5 Put 0.12 0.14 0.14 0.00 0 1,038 24.0 Put 0.15 0.17 0.15 0.00 0 2,521 24.5 Put 0.19 0.21 0.20 0.00 0 299 25.0 Put 0.25 0.27 0.26 0.00 0 2,985 25.5 Put 0.31 0.34 0.31 0.00 0 413 26.0 Put 0.37 0.42 0.42 0.00 0 2,736 26.5 Put 0.50 0.54 0.51 0.00 0 227 27.0 Put 0.64 0.68 0.68 0.00 0 2,220 27.5 Put 0.80 0.86 0.91 0.00 0 304 28.0 Put 1.02 1.07 1.07 0.00 0 499 28.5 Put 1.27 1.32 1.33 0.00 0 508 29.0 Put 1.57 1.63 1.62 0.00 0 502 29.5 Put 1.90 1.97 2.22 0.00 0 12 30.0 Put 2.27 2.34 2.32 0.00 0 466 30.5 Put 2.66 2.73 2.72 0.00 0 22 31.0 Put 3.05 3.15 3.15 0.00 0 719 32.0 Put 3.95 4.05 4.03 0.00 0 130 33.0 Put 4.85 5.05 5.00 0.00 0 117 34.0 Put 5.80 6.00 7.00 0.00 0 71 35.0 Put 6.65 6.95 7.29 0.00 0 179 36.0 Put 7.65 7.95 8.25 0.00 0 132 37.0 Put 8.75 8.95 9.92 0.00 0 130 38.0 Put 9.65 9.95 10.45 0.00 0 59 39.0 Put 10.75 10.95 13.77 0.00 0 30 40.0 Put 11.75 11.95 12.25 0.00 0 126 41.0 Put 12.75 12.95 17.05 0.00 0 19 42.0 Put 13.00 14.65 18.54 0.00 0 9 43.0 Put 14.75 14.95 21.50 0.00 0 23 44.0 Put 15.50 15.95 19.84 0.00 0 3 45.0 Put 16.60 16.95 18.77 0.00 0 25 46.0 Put 17.70 17.95 22.80 0.00 0 10 47.0 Put 18.60 18.95 23.95 0.00 0 1 48.0 Put 19.00 20.65 0.00 0.00 0 0 49.0 Put 20.30 21.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.00 17.35 0.00 0.00 0 0 12.0 Call 16.00 16.35 0.00 0.00 0 0 13.0 Call 15.05 15.60 10.60 0.00 0 1 14.0 Call 14.05 14.50 0.00 0.00 0 0 15.0 Call 13.10 13.80 8.61 0.00 0 1 15.5 Call 12.50 12.85 0.00 0.00 0 0 16.0 Call 12.05 12.45 0.00 0.00 0 0 16.5 Call 11.40 12.05 0.00 0.00 0 0 17.0 Call 11.05 11.50 0.00 0.00 0 0 17.5 Call 10.55 10.85 9.60 0.00 0 4 18.0 Call 10.05 10.65 9.84 0.00 0 0 18.5 Call 9.60 10.00 0.00 0.00 0 0 19.0 Call 9.10 9.35 0.00 0.00 0 0 19.5 Call 8.55 9.05 3.85 0.00 0 14 20.0 Call 8.10 8.35 7.40 0.00 0 16 20.5 Call 7.55 8.05 7.50 0.00 0 19 21.0 Call 7.10 7.40 6.71 0.00 0 19 21.5 Call 6.65 7.00 5.75 0.00 0 33 22.0 Call 6.20 6.75 5.97 0.00 0 88 22.5 Call 5.55 6.25 5.61 0.00 0 10 23.0 Call 5.25 5.45 5.19 0.00 0 204 23.5 Call 4.85 5.00 4.30 0.00 0 34 24.0 Call 4.40 4.55 4.25 0.00 0 510 24.5 Call 3.95 4.10 3.88 0.00 0 483 25.0 Call 3.50 3.65 3.41 0.00 0 807 25.5 Call 3.15 3.25 3.05 0.00 0 851 26.0 Call 2.79 2.86 2.80 0.00 0 819 26.5 Call 2.43 2.50 2.46 0.00 0 574 27.0 Call 2.10 2.16 1.87 0.00 0 904 27.5 Call 1.79 1.85 1.78 0.00 0 397 28.0 Call 1.51 1.57 1.51 0.00 0 456 28.5 Call 1.27 1.34 1.28 0.00 0 281 29.0 Call 1.06 1.13 1.06 0.00 0 797 29.5 Call 0.88 0.95 0.79 0.00 0 442 30.0 Call 0.73 0.78 0.76 0.00 0 772 30.5 Call 0.60 0.65 0.54 0.00 0 276 31.0 Call 0.49 0.54 0.48 0.00 0 558 31.5 Call 0.41 0.45 0.39 0.00 0 232 32.0 Call 0.34 0.38 0.33 0.00 0 144 32.5 Call 0.28 0.32 0.29 0.00 0 317 33.0 Call 0.24 0.26 0.23 0.00 0 93 33.5 Call 0.20 0.23 0.19 0.00 0 34 34.0 Call 0.17 0.19 0.16 0.00 0 150 35.0 Call 0.12 0.14 0.13 0.00 0 193 36.0 Call 0.08 0.11 0.11 0.00 0 23 37.0 Call 0.06 0.08 0.08 0.00 0 53 40.0 Call 0.02 0.08 0.04 0.00 0 77 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.01 0.02 0.00 0 28 12.0 Put 0.00 0.03 0.03 0.00 0 24 13.0 Put 0.00 0.03 0.00 0.00 0 0 14.0 Put 0.00 0.03 0.04 0.00 0 17 15.0 Put 0.00 0.03 0.05 0.00 0 1 15.5 Put 0.00 0.03 0.03 0.00 0 6 16.0 Put 0.00 0.03 0.07 0.00 0 20 16.5 Put 0.02 0.03 0.13 0.00 0 83 17.0 Put 0.03 0.04 0.04 0.00 0 254 17.5 Put 0.03 0.04 0.20 0.00 0 38 18.0 Put 0.03 0.05 0.10 0.00 0 211 18.5 Put 0.04 0.05 0.27 0.00 0 38 19.0 Put 0.04 0.06 0.18 0.00 0 61 19.5 Put 0.05 0.07 0.07 0.00 0 116 20.0 Put 0.06 0.08 0.06 0.00 0 3,067 20.5 Put 0.07 0.09 0.07 0.00 0 140 21.0 Put 0.09 0.11 0.11 0.00 0 298 21.5 Put 0.10 0.13 0.13 0.00 0 493 22.0 Put 0.13 0.16 0.14 0.00 0 107 22.5 Put 0.15 0.18 0.17 0.00 0 384 23.0 Put 0.20 0.21 0.21 0.00 0 170 23.5 Put 0.23 0.26 0.27 0.00 0 411 24.0 Put 0.28 0.31 0.32 0.00 0 881 24.5 Put 0.34 0.38 0.36 0.00 0 421 25.0 Put 0.42 0.46 0.47 0.00 0 771 25.5 Put 0.51 0.56 0.59 0.00 0 299 26.0 Put 0.63 0.68 0.66 0.00 0 454 26.5 Put 0.76 0.82 0.94 0.00 0 74 27.0 Put 0.93 0.99 0.96 0.00 0 276 27.5 Put 1.12 1.18 1.16 0.00 0 104 28.0 Put 1.34 1.41 1.39 0.00 0 133 28.5 Put 1.60 1.67 1.64 0.00 0 48 29.0 Put 1.89 1.96 1.97 0.00 0 55 29.5 Put 2.21 2.28 2.42 0.00 0 12 30.0 Put 2.55 2.63 2.65 0.00 0 121 30.5 Put 2.92 3.05 3.04 0.00 0 3 31.0 Put 3.30 3.45 4.02 0.00 0 13 31.5 Put 3.70 3.85 0.00 0.00 0 0 32.0 Put 4.15 4.25 4.20 0.00 0 13 32.5 Put 4.55 4.70 9.05 0.00 0 4 33.0 Put 5.00 5.20 5.59 0.00 0 22 33.5 Put 5.35 5.65 9.97 0.00 0 8 34.0 Put 5.90 6.20 6.36 0.00 0 8 35.0 Put 6.85 7.15 7.35 0.00 0 2 36.0 Put 7.50 8.15 13.27 0.00 0 2 37.0 Put 8.50 9.05 9.45 0.00 0 33 40.0 Put 11.65 12.00 14.45 0.00 0 27 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.05 17.70 0.00 0.00 0 0 12.0 Call 16.05 16.30 0.00 0.00 0 0 13.0 Call 14.95 15.40 0.00 0.00 0 0 14.0 Call 14.05 14.35 0.00 0.00 0 0 15.0 Call 13.05 13.45 0.00 0.00 0 0 15.5 Call 12.55 12.85 0.00 0.00 0 0 16.0 Call 12.00 12.40 0.00 0.00 0 0 16.5 Call 11.55 11.90 0.00 0.00 0 0 17.0 Call 11.10 11.50 0.00 0.00 0 0 17.5 Call 10.55 11.00 0.00 0.00 0 0 18.0 Call 9.85 10.45 6.32 0.00 0 1 18.5 Call 9.50 9.90 4.85 0.00 0 5 19.0 Call 9.10 9.40 0.00 0.00 0 0 19.5 Call 8.60 9.00 0.00 0.00 0 0 20.0 Call 8.10 8.55 5.19 0.00 0 2 20.5 Call 7.65 8.00 0.00 0.00 0 0 21.0 Call 7.15 7.55 4.35 0.00 0 2 21.5 Call 6.70 7.10 0.00 0.00 0 0 22.0 Call 6.25 6.65 6.29 0.00 0 18 22.5 Call 5.85 6.20 5.35 0.00 0 1 23.0 Call 5.45 5.60 5.17 0.00 0 138 23.5 Call 4.95 5.15 4.95 0.00 0 369 24.0 Call 4.55 4.70 4.13 0.00 0 64 24.5 Call 4.15 4.30 3.81 0.00 0 24 25.0 Call 3.75 3.90 3.48 0.00 0 203 25.5 Call 3.35 3.50 3.40 0.00 0 27 26.0 Call 3.00 3.15 3.08 0.00 0 80 26.5 Call 2.70 2.81 2.62 0.00 0 218 27.0 Call 2.38 2.47 2.39 0.00 0 317 27.5 Call 2.10 2.17 1.99 0.00 0 196 28.0 Call 1.83 1.92 1.74 0.00 0 195 28.5 Call 1.59 1.66 1.58 0.00 0 140 29.0 Call 1.39 1.45 1.24 0.00 0 254 29.5 Call 1.18 1.26 0.93 0.00 0 37 30.0 Call 1.03 1.08 1.05 0.00 0 175 30.5 Call 0.88 0.93 0.84 0.00 0 20 31.0 Call 0.75 0.81 0.67 0.00 0 38 31.5 Call 0.65 0.70 0.57 0.00 0 22 32.0 Call 0.55 0.61 0.47 0.00 0 83 32.5 Call 0.47 0.53 0.47 0.00 0 34 33.0 Call 0.40 0.46 0.35 0.00 0 49 33.5 Call 0.34 0.40 0.39 0.00 0 4 34.0 Call 0.29 0.35 0.31 0.00 0 26 35.0 Call 0.21 0.27 0.24 0.00 0 164 36.0 Call 0.17 0.21 0.18 0.00 0 46 37.0 Call 0.13 0.17 0.14 0.00 0 109 40.0 Call 0.06 0.09 0.07 0.00 0 285 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.02 0.00 0 25 12.0 Put 0.00 0.03 0.00 0.00 0 0 13.0 Put 0.00 0.04 0.00 0.00 0 0 14.0 Put 0.03 0.04 0.24 0.00 0 2 15.0 Put 0.04 0.05 0.00 0.00 0 0 15.5 Put 0.04 0.06 0.00 0.00 0 0 16.0 Put 0.05 0.07 0.17 0.00 0 16 16.5 Put 0.05 0.08 0.06 0.00 0 66 17.0 Put 0.06 0.08 0.10 0.00 0 32 17.5 Put 0.07 0.08 0.28 0.00 0 5 18.0 Put 0.07 0.10 0.11 0.00 0 6 18.5 Put 0.09 0.11 0.11 0.00 0 0 19.0 Put 0.10 0.12 0.14 0.00 0 43 19.5 Put 0.11 0.14 0.16 0.00 0 7 20.0 Put 0.13 0.16 0.14 0.00 0 693 20.5 Put 0.15 0.18 0.20 0.00 0 16 21.0 Put 0.17 0.20 0.22 0.00 0 65 21.5 Put 0.20 0.23 0.21 0.00 0 11 22.0 Put 0.24 0.27 0.25 0.00 0 419 22.5 Put 0.28 0.31 0.31 0.00 0 225 23.0 Put 0.32 0.37 0.35 0.00 0 451 23.5 Put 0.38 0.43 0.46 0.00 0 66 24.0 Put 0.45 0.52 0.51 0.00 0 209 24.5 Put 0.54 0.60 0.70 0.00 0 62 25.0 Put 0.64 0.71 0.75 0.00 0 91 25.5 Put 0.76 0.81 0.78 0.00 0 41 26.0 Put 0.89 0.95 0.96 0.00 0 97 26.5 Put 1.05 1.11 1.56 0.00 0 17 27.0 Put 1.23 1.30 1.43 0.00 0 138 27.5 Put 1.44 1.51 1.78 0.00 0 40 28.0 Put 1.67 1.74 1.78 0.00 0 25 28.5 Put 1.93 2.00 2.30 0.00 0 8 29.0 Put 2.22 2.29 2.68 0.00 0 204 29.5 Put 2.53 2.60 2.65 0.00 0 4 30.0 Put 2.86 2.94 3.00 0.00 0 133 30.5 Put 3.20 3.30 4.12 0.00 0 9 31.0 Put 3.60 3.70 4.08 0.00 0 5 31.5 Put 3.95 4.10 7.95 0.00 0 2 32.0 Put 4.35 4.50 4.88 0.00 0 14 32.5 Put 4.80 4.95 5.33 0.00 0 13 33.0 Put 5.20 5.40 7.52 0.00 0 2 33.5 Put 5.65 5.80 6.15 0.00 0 1 34.0 Put 6.10 6.25 0.00 0.00 0 0 35.0 Put 7.00 7.15 9.73 0.00 0 9 36.0 Put 7.90 8.25 10.14 0.00 0 1 37.0 Put 8.55 9.45 9.30 0.00 0 12 40.0 Put 11.70 12.20 12.90 0.00 0 24 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 15.00 15.55 0.00 0.00 0 0 14.0 Call 14.00 14.60 0.00 0.00 0 0 15.0 Call 13.00 13.45 0.00 0.00 0 0 16.0 Call 12.05 12.45 0.00 0.00 0 0 17.0 Call 11.00 11.45 0.00 0.00 0 0 17.5 Call 10.55 11.00 0.00 0.00 0 0 18.0 Call 9.95 10.55 0.00 0.00 0 0 18.5 Call 9.50 10.10 0.00 0.00 0 0 19.0 Call 9.10 9.55 0.00 0.00 0 0 19.5 Call 8.65 9.05 0.00 0.00 0 0 20.0 Call 8.10 8.55 0.00 0.00 0 0 20.5 Call 7.65 8.15 0.00 0.00 0 0 21.0 Call 7.20 7.65 0.00 0.00 0 0 21.5 Call 6.70 7.30 0.00 0.00 0 0 22.0 Call 6.40 6.60 0.00 0.00 0 0 22.5 Call 6.00 6.15 5.85 0.00 0 2 23.0 Call 5.50 5.70 0.00 0.00 0 0 23.5 Call 5.15 5.30 0.00 0.00 0 0 24.0 Call 4.75 4.90 4.25 0.00 0 15 24.5 Call 4.35 4.50 0.00 0.00 0 0 25.0 Call 3.90 4.10 3.72 0.00 0 142 25.5 Call 3.55 3.75 3.35 0.00 0 20 26.0 Call 3.20 3.40 3.18 0.00 0 15 26.5 Call 2.95 3.05 2.70 0.00 0 17 27.0 Call 2.64 2.73 2.56 0.00 0 194 27.5 Call 2.36 2.45 2.26 0.00 0 190 28.0 Call 2.10 2.20 2.07 0.00 0 99 28.5 Call 1.86 1.94 1.70 0.00 0 10 29.0 Call 1.65 1.73 1.49 0.00 0 63 30.0 Call 1.28 1.36 1.28 0.00 0 105 31.0 Call 0.99 1.07 1.00 0.00 0 32 32.0 Call 0.75 0.83 0.78 0.00 0 10 33.0 Call 0.59 0.65 0.58 0.00 0 31 34.0 Call 0.45 0.54 0.48 0.00 0 13 35.0 Call 0.34 0.41 0.35 0.00 0 86 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.01 0.08 0.14 0.00 0 2 14.0 Put 0.02 0.09 0.00 0.00 0 0 15.0 Put 0.04 0.11 0.24 0.00 0 1 16.0 Put 0.03 0.12 0.00 0.00 0 0 17.0 Put 0.08 0.14 0.14 0.00 0 7 17.5 Put 0.10 0.14 0.14 0.00 0 17 18.0 Put 0.11 0.17 0.21 0.00 0 84 18.5 Put 0.13 0.19 0.43 0.00 0 15 19.0 Put 0.15 0.20 0.39 0.00 0 125 19.5 Put 0.17 0.22 0.25 0.00 0 1 20.0 Put 0.19 0.24 0.26 0.00 0 53 20.5 Put 0.22 0.28 0.57 0.00 0 1 21.0 Put 0.25 0.31 0.46 0.00 0 20 21.5 Put 0.29 0.36 0.00 0.00 0 0 22.0 Put 0.33 0.42 0.56 0.00 0 24 22.5 Put 0.38 0.47 0.52 0.00 0 24 23.0 Put 0.45 0.54 0.70 0.00 0 42 23.5 Put 0.53 0.62 1.85 0.00 0 10 24.0 Put 0.62 0.71 0.78 0.00 0 52 24.5 Put 0.73 0.81 0.90 0.00 0 14 25.0 Put 0.85 0.93 0.90 0.00 0 17 25.5 Put 0.98 1.07 1.19 0.00 0 28 26.0 Put 1.14 1.22 1.29 0.00 0 63 26.5 Put 1.31 1.39 1.37 0.00 0 20 27.0 Put 1.50 1.58 1.77 0.00 0 15 27.5 Put 1.72 1.81 1.97 0.00 0 25 28.0 Put 1.96 2.03 0.00 0.00 0 0 28.5 Put 2.20 2.30 2.55 0.00 0 4 29.0 Put 2.50 2.58 6.38 0.00 0 2 30.0 Put 3.10 3.25 3.78 0.00 0 7 31.0 Put 3.85 4.00 6.50 0.00 0 3 32.0 Put 4.60 4.75 5.32 0.00 0 8 33.0 Put 5.40 5.60 6.55 0.00 0 4 34.0 Put 6.30 6.45 0.00 0.00 0 0 35.0 Put 7.15 7.40 7.65 0.00 0 30 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 36 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.10 17.30 16.02 0.00 0 5 12.0 Call 16.15 16.30 16.09 0.00 0 53 13.0 Call 15.10 15.35 11.46 0.00 0 2 14.0 Call 14.15 14.35 14.05 0.00 0 131 15.0 Call 13.15 13.35 12.56 0.00 0 9 16.0 Call 12.15 12.45 7.20 0.00 0 164 17.0 Call 11.20 11.60 6.30 0.00 0 180 18.0 Call 10.20 10.45 7.66 0.00 0 65 19.0 Call 9.20 9.50 5.91 0.00 0 72 20.0 Call 8.35 8.55 7.80 0.00 0 980 21.0 Call 7.40 7.60 7.13 0.00 0 231 22.0 Call 6.55 6.70 6.25 0.00 0 422 23.0 Call 5.70 5.85 5.70 0.00 0 1,220 24.0 Call 4.90 5.00 4.95 0.00 0 923 25.0 Call 4.15 4.25 4.20 0.00 0 2,185 26.0 Call 3.45 3.60 3.50 0.00 0 1,121 27.0 Call 2.88 2.95 2.79 0.00 0 1,314 28.0 Call 2.33 2.41 2.36 0.00 0 3,158 29.0 Call 1.89 1.96 1.92 0.00 0 1,589 30.0 Call 1.52 1.56 1.56 0.00 0 5,250 31.0 Call 1.22 1.26 1.25 0.00 0 1,334 32.0 Call 0.97 1.00 0.98 0.00 0 982 33.0 Call 0.77 0.82 0.78 0.00 0 518 34.0 Call 0.61 0.67 0.62 0.00 0 983 35.0 Call 0.49 0.55 0.51 0.00 0 3,486 36.0 Call 0.39 0.43 0.38 0.00 0 1,168 37.0 Call 0.33 0.35 0.29 0.00 0 1,067 38.0 Call 0.27 0.31 0.26 0.00 0 1,215 39.0 Call 0.23 0.24 0.22 0.00 0 1,323 40.0 Call 0.20 0.22 0.19 0.00 0 3,974 41.0 Call 0.17 0.19 0.17 0.00 0 579 42.0 Call 0.14 0.17 0.14 0.00 0 1,396 43.0 Call 0.13 0.15 0.14 0.00 0 768 44.0 Call 0.11 0.13 0.11 0.00 0 3,392 45.0 Call 0.10 0.12 0.10 0.00 0 17,988 46.0 Call 0.09 0.11 0.13 0.00 0 203 47.0 Call 0.08 0.10 0.09 0.00 0 1,649 48.0 Call 0.07 0.09 0.10 0.00 0 149 49.0 Call 0.07 0.08 0.05 0.00 0 111 50.0 Call 0.06 0.08 0.06 0.00 0 5,425 51.0 Call 0.04 0.07 0.09 0.00 0 93 52.0 Call 0.06 0.07 0.08 0.00 0 183 53.0 Call 0.05 0.07 0.08 0.00 0 84 54.0 Call 0.05 0.06 0.06 0.00 0 284 55.0 Call 0.04 0.06 0.06 0.00 0 2,153 56.0 Call 0.04 0.06 0.03 0.00 0 720 57.0 Call 0.04 0.05 0.05 0.00 0 99 58.0 Call 0.04 0.05 0.04 0.00 0 212 59.0 Call 0.03 0.05 0.05 0.00 0 52 60.0 Call 0.04 0.05 0.05 0.00 0 6,624 61.0 Call 0.03 0.06 0.03 0.00 0 156 62.0 Call 0.03 0.06 0.04 0.00 0 330 63.0 Call 0.02 0.06 0.05 0.00 0 127 64.0 Call 0.02 0.06 0.05 0.00 0 388 65.0 Call 0.03 0.04 0.07 0.00 0 12,518 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.04 0.05 0.05 0.00 0 628 12.0 Put 0.04 0.06 0.11 0.00 0 140 13.0 Put 0.06 0.07 0.07 0.00 0 5,206 14.0 Put 0.07 0.09 0.08 0.00 0 441 15.0 Put 0.08 0.10 0.08 0.00 0 1,637 16.0 Put 0.10 0.12 0.11 0.00 0 1,985 17.0 Put 0.13 0.15 0.16 0.00 0 9,430 18.0 Put 0.18 0.19 0.18 0.00 0 1,455 19.0 Put 0.21 0.24 0.22 0.00 0 1,351 20.0 Put 0.29 0.30 0.30 0.00 0 4,409 21.0 Put 0.35 0.38 0.37 0.00 0 2,369 22.0 Put 0.46 0.50 0.47 0.00 0 2,362 23.0 Put 0.61 0.66 0.64 0.00 0 1,595 24.0 Put 0.80 0.85 0.84 0.00 0 3,941 25.0 Put 1.05 1.11 1.10 0.00 0 5,297 26.0 Put 1.36 1.42 1.39 0.00 0 1,281 27.0 Put 1.75 1.82 1.79 0.00 0 1,018 28.0 Put 2.21 2.29 2.26 0.00 0 1,638 29.0 Put 2.76 2.84 2.88 0.00 0 597 30.0 Put 3.35 3.50 3.55 0.00 0 2,279 31.0 Put 4.05 4.20 4.20 0.00 0 495 32.0 Put 4.80 4.95 5.15 0.00 0 1,086 33.0 Put 5.60 5.75 5.80 0.00 0 429 34.0 Put 6.45 6.60 7.46 0.00 0 432 35.0 Put 7.35 7.50 7.73 0.00 0 586 36.0 Put 7.65 8.85 8.58 0.00 0 602 37.0 Put 9.15 9.90 10.24 0.00 0 288 38.0 Put 10.10 10.60 10.73 0.00 0 605 39.0 Put 10.70 11.85 11.70 0.00 0 808 40.0 Put 11.35 12.25 12.19 0.00 0 5,861 41.0 Put 12.95 13.80 13.55 0.00 0 146 42.0 Put 13.60 14.80 14.43 0.00 0 230 43.0 Put 14.30 15.75 20.50 0.00 0 182 44.0 Put 15.45 16.75 19.91 0.00 0 303 45.0 Put 16.90 17.55 17.45 0.00 0 823 46.0 Put 17.40 18.75 21.90 0.00 0 116 47.0 Put 18.20 19.75 17.68 0.00 0 118 48.0 Put 19.50 20.70 22.06 0.00 0 93 49.0 Put 20.35 21.70 27.65 0.00 0 27 50.0 Put 21.50 22.70 25.75 0.00 0 538 51.0 Put 22.45 23.70 21.34 0.00 0 11 52.0 Put 23.65 24.70 24.61 0.00 0 149 53.0 Put 24.50 25.70 22.35 0.00 0 21 54.0 Put 25.25 26.70 20.95 0.00 0 20 55.0 Put 26.75 27.05 31.03 0.00 0 752 56.0 Put 27.55 28.70 26.20 0.00 0 14 57.0 Put 28.60 29.70 21.50 0.00 0 216 58.0 Put 29.40 30.70 27.10 0.00 0 1 59.0 Put 30.60 31.70 37.50 0.00 0 260 60.0 Put 31.40 32.70 38.55 0.00 0 764 61.0 Put 32.50 33.70 0.00 0.00 0 0 62.0 Put 33.35 34.70 25.60 0.00 0 157 63.0 Put 34.65 35.65 0.00 0.00 0 0 64.0 Put 35.75 36.65 0.00 0.00 0 0 65.0 Put 36.65 37.65 41.80 0.00 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 15.00 15.50 0.00 0.00 0 0 14.0 Call 13.95 14.50 0.00 0.00 0 0 15.0 Call 13.00 13.50 0.00 0.00 0 0 16.0 Call 12.00 12.65 0.00 0.00 0 0 17.0 Call 11.10 11.55 0.00 0.00 0 0 17.5 Call 10.50 11.15 0.00 0.00 0 0 18.0 Call 10.15 10.70 0.00 0.00 0 0 18.5 Call 9.60 10.35 0.00 0.00 0 0 19.0 Call 9.20 9.65 0.00 0.00 0 0 19.5 Call 8.75 9.25 0.00 0.00 0 0 20.0 Call 8.25 8.80 0.00 0.00 0 0 20.5 Call 7.80 8.30 0.00 0.00 0 0 21.0 Call 7.50 7.65 0.00 0.00 0 0 21.5 Call 7.05 7.35 0.00 0.00 0 0 22.0 Call 6.65 6.80 3.25 0.00 0 3 22.5 Call 6.20 6.40 0.00 0.00 0 0 23.0 Call 5.85 6.00 3.85 0.00 0 7 23.5 Call 5.40 5.60 4.91 0.00 0 1 24.0 Call 5.05 5.20 4.90 0.00 0 1 24.5 Call 4.65 4.85 3.12 0.00 0 1 25.0 Call 4.35 4.45 3.96 0.00 0 21 25.5 Call 3.95 4.15 3.64 0.00 0 1 26.0 Call 3.60 3.80 2.40 0.00 0 5 26.5 Call 3.30 3.50 3.20 0.00 0 3 27.0 Call 3.05 3.20 0.00 0.00 0 0 27.5 Call 2.81 2.91 2.60 0.00 0 116 28.0 Call 2.56 2.65 2.50 0.00 0 45 28.5 Call 2.33 2.43 2.30 0.00 0 17 29.0 Call 2.11 2.20 2.05 0.00 0 78 30.0 Call 1.73 1.83 1.50 0.00 0 99 31.0 Call 1.44 1.51 1.46 0.00 0 143 32.0 Call 1.16 1.20 1.21 0.00 0 179 33.0 Call 0.94 1.00 0.98 0.00 0 67 34.0 Call 0.76 0.87 0.80 0.00 0 137 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.04 0.16 0.14 0.00 0 5 14.0 Put 0.06 0.18 0.00 0.00 0 0 15.0 Put 0.08 0.20 0.00 0.00 0 0 16.0 Put 0.10 0.23 0.22 0.00 0 3 17.0 Put 0.14 0.27 0.00 0.00 0 0 17.5 Put 0.16 0.23 0.24 0.00 0 2 18.0 Put 0.20 0.25 0.32 0.00 0 0 18.5 Put 0.21 0.27 0.00 0.00 0 0 19.0 Put 0.25 0.31 0.00 0.00 0 0 19.5 Put 0.29 0.34 0.00 0.00 0 0 20.0 Put 0.33 0.39 0.00 0.00 0 0 20.5 Put 0.38 0.44 0.00 0.00 0 0 21.0 Put 0.43 0.51 0.60 0.00 0 1 21.5 Put 0.49 0.57 0.00 0.00 0 0 22.0 Put 0.57 0.65 0.79 0.00 0 2 22.5 Put 0.65 0.73 0.90 0.00 0 13 23.0 Put 0.75 0.84 0.79 0.00 0 17 23.5 Put 0.85 0.93 0.93 0.00 0 6 24.0 Put 0.97 1.05 1.17 0.00 0 7 24.5 Put 1.10 1.18 0.00 0.00 0 0 25.0 Put 1.24 1.32 1.28 0.00 0 11 25.5 Put 1.40 1.49 0.00 0.00 0 0 26.0 Put 1.57 1.66 1.66 0.00 0 4 26.5 Put 1.77 1.86 2.34 0.00 0 2 27.0 Put 1.98 2.11 2.11 0.00 0 1 27.5 Put 2.20 2.31 2.43 0.00 0 0 28.0 Put 2.43 2.54 2.48 0.00 0 25 28.5 Put 2.70 2.81 2.87 0.00 0 1 29.0 Put 2.98 3.15 3.15 0.00 0 16 30.0 Put 3.60 3.75 0.00 0.00 0 0 31.0 Put 4.30 4.40 0.00 0.00 0 0 32.0 Put 5.00 5.20 5.20 0.00 0 1 33.0 Put 5.80 5.95 8.02 0.00 0 1 34.0 Put 6.60 6.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.90 13.50 8.83 0.00 0 5 16.0 Call 12.10 12.70 7.40 0.00 0 8 17.0 Call 11.15 11.55 6.50 0.00 0 38 18.0 Call 10.30 10.45 9.84 0.00 0 19 19.0 Call 9.25 9.80 5.71 0.00 0 25 20.0 Call 8.45 8.60 8.15 0.00 0 114 21.0 Call 7.55 7.80 5.00 0.00 0 51 22.0 Call 6.75 6.90 6.22 0.00 0 152 23.0 Call 5.90 6.15 5.30 0.00 0 206 24.0 Call 5.15 5.30 4.87 0.00 0 112 25.0 Call 4.45 4.60 4.40 0.00 0 354 26.0 Call 3.80 3.95 3.15 0.00 0 162 27.0 Call 3.20 3.35 3.05 0.00 0 172 28.0 Call 2.74 2.84 2.79 0.00 0 213 29.0 Call 2.30 2.38 2.25 0.00 0 248 30.0 Call 1.92 2.00 1.92 0.00 0 472 31.0 Call 1.61 1.67 1.55 0.00 0 481 32.0 Call 1.33 1.39 1.24 0.00 0 291 33.0 Call 1.10 1.16 1.06 0.00 0 139 34.0 Call 0.91 0.97 1.00 0.00 0 426 35.0 Call 0.77 0.81 0.76 0.00 0 220 36.0 Call 0.63 0.68 0.60 0.00 0 214 37.0 Call 0.54 0.58 0.55 0.00 0 307 38.0 Call 0.45 0.50 0.44 0.00 0 683 39.0 Call 0.38 0.42 0.43 0.00 0 289 40.0 Call 0.32 0.37 0.33 0.00 0 1,621 41.0 Call 0.28 0.32 0.31 0.00 0 1,327 42.0 Call 0.24 0.28 0.25 0.00 0 342 43.0 Call 0.22 0.25 0.27 0.00 0 100 44.0 Call 0.19 0.23 0.24 0.00 0 226 45.0 Call 0.16 0.21 0.20 0.00 0 3,650 46.0 Call 0.14 0.19 0.15 0.00 0 1,255 47.0 Call 0.13 0.17 0.15 0.00 0 79 48.0 Call 0.10 0.15 0.15 0.00 0 124 49.0 Call 0.06 0.17 0.13 0.00 0 252 50.0 Call 0.06 0.14 0.13 0.00 0 644 51.0 Call 0.06 0.14 0.12 0.00 0 30 52.0 Call 0.05 0.12 0.11 0.00 0 216 53.0 Call 0.05 0.12 0.10 0.00 0 293 54.0 Call 0.07 0.10 0.10 0.00 0 189 55.0 Call 0.06 0.10 0.07 0.00 0 847 56.0 Call 0.05 0.12 0.03 0.00 0 882 60.0 Call 0.05 0.09 0.08 0.00 0 6,136 65.0 Call 0.05 0.08 0.05 0.00 0 1,513 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.07 0.16 0.10 0.00 0 326 16.0 Put 0.12 0.22 0.24 0.00 0 206 17.0 Put 0.19 0.27 0.20 0.00 0 487 18.0 Put 0.24 0.28 0.32 0.00 0 85 19.0 Put 0.31 0.35 0.39 0.00 0 76 20.0 Put 0.40 0.45 0.43 0.00 0 329 21.0 Put 0.52 0.58 0.70 0.00 0 112 22.0 Put 0.67 0.73 0.70 0.00 0 957 23.0 Put 0.87 0.93 0.95 0.00 0 1,027 24.0 Put 1.11 1.17 1.15 0.00 0 998 25.0 Put 1.40 1.47 1.55 0.00 0 385 26.0 Put 1.74 1.83 1.98 0.00 0 197 27.0 Put 2.16 2.24 2.36 0.00 0 207 28.0 Put 2.64 2.73 2.75 0.00 0 228 29.0 Put 3.20 3.35 3.69 0.00 0 134 30.0 Put 3.80 3.95 4.48 0.00 0 491 31.0 Put 4.45 4.60 4.55 0.00 0 75 32.0 Put 5.20 5.35 6.04 0.00 0 63 33.0 Put 5.95 6.15 6.10 0.00 0 185 34.0 Put 6.75 6.90 7.50 0.00 0 99 35.0 Put 7.60 7.80 8.40 0.00 0 75 36.0 Put 8.50 8.60 9.16 0.00 0 64 37.0 Put 9.40 9.55 10.40 0.00 0 156 38.0 Put 10.30 10.50 10.45 0.00 0 135 39.0 Put 11.20 11.40 12.45 0.00 0 48 40.0 Put 12.15 12.35 13.55 0.00 0 225 41.0 Put 13.05 13.30 17.95 0.00 0 37 42.0 Put 13.90 14.40 18.84 0.00 0 12 43.0 Put 14.80 15.45 19.60 0.00 0 24 44.0 Put 15.90 16.35 15.41 0.00 0 43 45.0 Put 16.85 17.40 16.11 0.00 0 14 46.0 Put 17.85 18.25 22.15 0.00 0 40 47.0 Put 18.85 19.25 20.40 0.00 0 38 48.0 Put 19.50 20.20 22.35 0.00 0 2 49.0 Put 20.80 21.25 16.60 0.00 0 30 50.0 Put 21.80 22.30 18.70 0.00 0 14 51.0 Put 22.80 23.20 18.50 0.00 0 14 52.0 Put 23.65 24.25 19.35 0.00 0 10 53.0 Put 24.75 25.15 20.25 0.00 0 5 54.0 Put 25.75 26.20 21.10 0.00 0 27 55.0 Put 26.70 27.20 22.00 0.00 0 26 56.0 Put 27.45 28.15 23.10 0.00 0 247 60.0 Put 31.60 32.25 30.90 0.00 0 6,050 65.0 Put 36.55 37.50 30.50 0.00 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 63 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.10 17.30 0.00 0.00 0 0 12.0 Call 16.10 16.40 0.00 0.00 0 0 13.0 Call 15.15 15.40 0.00 0.00 0 0 14.0 Call 14.15 14.35 9.70 0.00 0 3 15.0 Call 13.20 13.60 9.80 0.00 0 42 16.0 Call 12.25 12.45 8.60 0.00 0 61 17.0 Call 11.30 11.50 8.05 0.00 0 42 18.0 Call 10.35 10.65 9.90 0.00 0 280 19.0 Call 9.45 9.95 8.80 0.00 0 178 20.0 Call 8.60 8.75 8.35 0.00 0 112 21.0 Call 7.75 7.90 7.50 0.00 0 80 22.0 Call 6.95 7.15 6.96 0.00 0 413 23.0 Call 6.15 6.35 5.75 0.00 0 375 24.0 Call 5.45 5.60 5.25 0.00 0 391 25.0 Call 4.80 4.95 4.70 0.00 0 634 26.0 Call 4.15 4.30 4.25 0.00 0 288 27.0 Call 3.60 3.75 3.43 0.00 0 623 28.0 Call 3.10 3.25 3.16 0.00 0 2,105 29.0 Call 2.69 2.78 2.67 0.00 0 241 30.0 Call 2.30 2.39 2.23 0.00 0 607 31.0 Call 1.97 2.06 1.95 0.00 0 312 32.0 Call 1.67 1.76 1.70 0.00 0 218 33.0 Call 1.43 1.50 1.43 0.00 0 157 34.0 Call 1.22 1.30 1.07 0.00 0 191 35.0 Call 1.04 1.11 1.08 0.00 0 546 36.0 Call 0.88 0.96 0.87 0.00 0 268 37.0 Call 0.76 0.83 0.74 0.00 0 609 38.0 Call 0.66 0.72 0.68 0.00 0 259 39.0 Call 0.57 0.63 0.57 0.00 0 164 40.0 Call 0.49 0.55 0.50 0.00 0 332 41.0 Call 0.43 0.49 0.43 0.00 0 241 42.0 Call 0.38 0.43 0.42 0.00 0 30 43.0 Call 0.33 0.38 0.40 0.00 0 112 44.0 Call 0.29 0.34 0.18 0.00 0 207 45.0 Call 0.26 0.31 0.29 0.00 0 483 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.07 0.11 0.07 0.00 0 56 12.0 Put 0.07 0.13 0.11 0.00 0 62 13.0 Put 0.09 0.16 0.20 0.00 0 364 14.0 Put 0.12 0.19 0.18 0.00 0 288 15.0 Put 0.17 0.23 0.20 0.00 0 1,061 16.0 Put 0.21 0.25 0.26 0.00 0 116 17.0 Put 0.27 0.31 0.35 0.00 0 1,766 18.0 Put 0.35 0.39 0.40 0.00 0 342 19.0 Put 0.45 0.49 0.51 0.00 0 342 20.0 Put 0.57 0.62 0.62 0.00 0 2,612 21.0 Put 0.71 0.78 0.76 0.00 0 446 22.0 Put 0.90 0.99 0.99 0.00 0 2,372 23.0 Put 1.15 1.22 1.22 0.00 0 1,011 24.0 Put 1.43 1.51 1.47 0.00 0 967 25.0 Put 1.76 1.83 1.81 0.00 0 1,129 26.0 Put 2.13 2.23 2.21 0.00 0 652 27.0 Put 2.57 2.66 2.69 0.00 0 611 28.0 Put 3.05 3.20 3.11 0.00 0 506 29.0 Put 3.60 3.70 4.00 0.00 0 289 30.0 Put 4.20 4.35 4.30 0.00 0 502 31.0 Put 4.85 5.00 5.50 0.00 0 78 32.0 Put 5.55 5.70 6.25 0.00 0 109 33.0 Put 6.30 6.50 7.35 0.00 0 140 34.0 Put 7.10 7.30 7.23 0.00 0 60 35.0 Put 7.95 8.10 8.31 0.00 0 55 36.0 Put 8.80 8.95 9.00 0.00 0 134 37.0 Put 9.65 9.80 10.20 0.00 0 204 38.0 Put 10.55 10.70 10.75 0.00 0 55 39.0 Put 11.45 11.60 11.95 0.00 0 32 40.0 Put 12.35 12.55 13.08 0.00 0 84 41.0 Put 13.30 13.50 13.85 0.00 0 77 42.0 Put 14.25 14.45 14.80 0.00 0 173 43.0 Put 15.20 15.35 15.80 0.00 0 30 44.0 Put 16.10 16.35 17.26 0.00 0 3 45.0 Put 17.15 17.35 18.50 0.00 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 99 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.35 17.50 0.00 0.00 0 0 12.0 Call 15.35 16.45 0.00 0.00 0 0 13.0 Call 14.40 15.50 0.00 0.00 0 0 14.0 Call 13.45 14.55 0.00 0.00 0 0 15.0 Call 12.55 14.10 11.65 0.00 0 2 16.0 Call 11.65 12.70 0.00 0.00 0 0 17.0 Call 10.75 11.80 6.30 0.00 0 4 18.0 Call 10.05 10.90 10.24 0.00 0 6 19.0 Call 9.20 10.05 6.55 0.00 0 2 20.0 Call 8.25 9.20 8.60 0.00 0 41 21.0 Call 7.45 8.45 6.45 0.00 0 108 22.0 Call 7.30 7.70 7.10 0.00 0 117 23.0 Call 6.65 6.95 6.80 0.00 0 57 24.0 Call 6.00 6.25 6.00 0.00 0 58 25.0 Call 5.15 5.65 5.41 0.00 0 189 26.0 Call 4.85 5.20 4.82 0.00 0 175 27.0 Call 4.20 4.55 4.10 0.00 0 493 28.0 Call 3.85 4.05 3.95 0.00 0 217 29.0 Call 3.45 3.65 3.45 0.00 0 287 30.0 Call 3.00 3.25 3.07 0.00 0 552 31.0 Call 2.75 2.88 2.78 0.00 0 319 32.0 Call 2.44 2.57 2.40 0.00 0 283 33.0 Call 2.18 2.29 2.20 0.00 0 171 34.0 Call 1.93 2.09 1.94 0.00 0 163 35.0 Call 1.71 1.83 1.76 0.00 0 186 36.0 Call 1.52 1.64 1.51 0.00 0 211 37.0 Call 1.36 1.46 1.42 0.00 0 255 38.0 Call 1.20 1.32 1.23 0.00 0 235 39.0 Call 1.08 1.18 1.09 0.00 0 8 40.0 Call 0.96 1.06 0.99 0.00 0 317 41.0 Call 0.84 0.96 0.80 0.00 0 85 42.0 Call 0.76 0.88 0.90 0.00 0 130 43.0 Call 0.69 0.79 0.71 0.00 0 184 44.0 Call 0.62 0.72 0.70 0.00 0 202 45.0 Call 0.54 0.67 0.60 0.00 0 433 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.10 0.20 0.16 0.00 0 471 12.0 Put 0.12 0.26 0.22 0.00 0 290 13.0 Put 0.21 0.31 0.48 0.00 0 505 14.0 Put 0.27 0.38 0.42 0.00 0 230 15.0 Put 0.31 0.40 0.36 0.00 0 1,023 16.0 Put 0.40 0.55 0.69 0.00 0 424 17.0 Put 0.52 0.63 0.61 0.00 0 198 18.0 Put 0.65 0.76 0.72 0.00 0 140 19.0 Put 0.79 0.91 0.85 0.00 0 277 20.0 Put 0.97 1.09 1.03 0.00 0 97 21.0 Put 1.20 1.32 1.25 0.00 0 257 22.0 Put 1.46 1.59 1.60 0.00 0 114 23.0 Put 1.76 1.88 1.82 0.00 0 158 24.0 Put 2.11 2.23 2.30 0.00 0 46 25.0 Put 2.48 2.62 2.63 0.00 0 186 26.0 Put 2.93 3.15 3.05 0.00 0 95 27.0 Put 3.40 3.60 3.65 0.00 0 44 28.0 Put 3.90 4.15 4.00 0.00 0 105 29.0 Put 4.45 4.75 4.60 0.00 0 260 30.0 Put 5.05 5.40 5.25 0.00 0 151 31.0 Put 5.75 6.20 6.25 0.00 0 106 32.0 Put 6.35 6.70 6.70 0.00 0 158 33.0 Put 7.15 7.75 7.43 0.00 0 43 34.0 Put 7.90 8.60 8.33 0.00 0 89 35.0 Put 8.65 9.35 9.06 0.00 0 156 36.0 Put 9.50 10.05 10.20 0.00 0 28 37.0 Put 10.20 11.05 14.43 0.00 0 15 38.0 Put 11.10 11.90 14.99 0.00 0 4 39.0 Put 12.00 12.70 14.20 0.00 0 18 40.0 Put 12.85 13.55 15.23 0.00 0 24 41.0 Put 13.75 14.65 14.40 0.00 0 8 42.0 Put 14.60 15.60 16.51 0.00 0 3 43.0 Put 15.00 16.55 0.00 0.00 0 0 44.0 Put 16.50 17.50 17.00 0.00 0 0 45.0 Put 16.90 18.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 127 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.30 17.50 0.00 0.00 0 0 12.0 Call 15.35 16.55 0.00 0.00 0 0 13.0 Call 14.45 15.60 9.40 0.00 0 5 14.0 Call 13.50 14.70 13.20 0.00 0 92 15.0 Call 12.60 13.80 9.88 0.00 0 10 16.0 Call 11.70 12.90 12.00 0.00 0 30 17.0 Call 10.85 12.50 0.00 0.00 0 0 18.0 Call 10.00 11.10 7.10 0.00 0 4 19.0 Call 9.20 10.30 9.45 0.00 0 18 20.0 Call 8.45 9.55 8.50 0.00 0 259 21.0 Call 7.95 8.90 5.45 0.00 0 58 22.0 Call 7.55 8.00 7.50 0.00 0 243 23.0 Call 6.85 7.40 6.80 0.00 0 56 24.0 Call 6.30 6.80 6.22 0.00 0 269 25.0 Call 5.70 6.20 5.70 0.00 0 691 26.0 Call 5.10 5.60 5.35 0.00 0 372 27.0 Call 4.40 5.15 4.60 0.00 0 126 28.0 Call 4.20 4.55 4.24 0.00 0 147 29.0 Call 3.75 4.20 3.70 0.00 0 93 30.0 Call 3.45 3.75 3.55 0.00 0 1,207 31.0 Call 3.00 3.45 3.13 0.00 0 172 32.0 Call 2.90 3.05 2.97 0.00 0 227 33.0 Call 2.61 2.81 2.47 0.00 0 309 34.0 Call 2.36 2.52 2.40 0.00 0 317 35.0 Call 2.16 2.28 2.21 0.00 0 917 36.0 Call 1.95 2.08 2.00 0.00 0 114 37.0 Call 1.76 1.90 1.80 0.00 0 192 38.0 Call 1.59 1.73 1.60 0.00 0 257 39.0 Call 1.44 1.55 1.36 0.00 0 165 40.0 Call 1.35 1.42 1.38 0.00 0 1,245 41.0 Call 1.18 1.31 1.15 0.00 0 150 42.0 Call 1.08 1.23 1.10 0.00 0 877 43.0 Call 0.97 1.11 0.95 0.00 0 162 44.0 Call 0.89 1.03 0.88 0.00 0 292 45.0 Call 0.82 0.95 0.82 0.00 0 273 46.0 Call 0.72 0.88 0.77 0.00 0 34 47.0 Call 0.68 0.82 0.75 0.00 0 20 48.0 Call 0.63 0.76 0.54 0.00 0 355 49.0 Call 0.58 0.70 0.44 0.00 0 44 50.0 Call 0.52 0.65 0.64 0.00 0 1,754 51.0 Call 0.50 0.61 1.96 0.00 0 12 52.0 Call 0.47 0.57 0.25 0.00 0 290 53.0 Call 0.44 0.53 0.50 0.00 0 495 54.0 Call 0.40 0.54 0.66 0.00 0 124 55.0 Call 0.37 0.52 0.45 0.00 0 459 56.0 Call 0.36 0.50 0.27 0.00 0 313 57.0 Call 0.32 0.48 0.35 0.00 0 191 58.0 Call 0.30 0.47 0.22 0.00 0 40 59.0 Call 0.25 0.37 0.30 0.00 0 104 60.0 Call 0.27 0.38 0.33 0.00 0 695 61.0 Call 0.21 0.33 0.33 0.00 0 199 62.0 Call 0.19 0.43 0.30 0.00 0 129 63.0 Call 0.18 0.30 0.48 0.00 0 254 64.0 Call 0.17 0.29 0.27 0.00 0 147 65.0 Call 0.15 0.30 0.24 0.00 0 3,161 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.20 0.26 0.23 0.00 0 193 12.0 Put 0.26 0.32 0.49 0.00 0 222 13.0 Put 0.31 0.45 0.41 0.00 0 234 14.0 Put 0.34 0.54 0.48 0.00 0 786 15.0 Put 0.46 0.62 0.50 0.00 0 873 16.0 Put 0.58 0.70 0.65 0.00 0 204 17.0 Put 0.71 0.84 0.79 0.00 0 374 18.0 Put 0.87 1.02 0.99 0.00 0 484 19.0 Put 1.07 1.22 1.25 0.00 0 853 20.0 Put 1.30 1.43 1.38 0.00 0 1,401 21.0 Put 1.57 1.71 1.65 0.00 0 620 22.0 Put 1.87 2.00 2.05 0.00 0 421 23.0 Put 2.21 2.33 2.34 0.00 0 822 24.0 Put 2.57 2.70 2.91 0.00 0 389 25.0 Put 3.00 3.20 3.10 0.00 0 799 26.0 Put 3.45 3.70 3.85 0.00 0 418 27.0 Put 3.95 4.20 4.14 0.00 0 821 28.0 Put 4.50 4.65 4.55 0.00 0 164 29.0 Put 4.95 5.55 5.70 0.00 0 403 30.0 Put 5.65 6.10 6.00 0.00 0 954 31.0 Put 6.20 6.75 6.75 0.00 0 154 32.0 Put 6.95 7.55 9.20 0.00 0 159 33.0 Put 7.65 8.30 7.85 0.00 0 207 34.0 Put 8.40 9.15 10.33 0.00 0 142 35.0 Put 9.15 9.95 9.65 0.00 0 372 36.0 Put 9.85 10.70 10.55 0.00 0 219 37.0 Put 10.65 11.45 11.45 0.00 0 380 38.0 Put 11.55 11.95 11.80 0.00 0 148 39.0 Put 12.30 13.30 14.72 0.00 0 60 40.0 Put 13.25 13.95 13.75 0.00 0 429 41.0 Put 14.15 14.90 16.15 0.00 0 75 42.0 Put 14.95 15.75 17.24 0.00 0 31 43.0 Put 15.90 16.90 17.25 0.00 0 37 44.0 Put 16.80 17.85 18.85 0.00 0 205 45.0 Put 17.75 18.80 19.17 0.00 0 81 46.0 Put 18.65 19.75 22.40 0.00 0 7 47.0 Put 19.60 20.70 21.40 0.00 0 12 48.0 Put 20.55 21.65 22.20 0.00 0 1 49.0 Put 21.50 22.60 0.00 0.00 0 0 50.0 Put 22.45 23.55 23.10 0.00 0 601 51.0 Put 23.40 24.50 25.05 0.00 0 110 52.0 Put 24.35 25.50 24.10 0.00 0 50 53.0 Put 25.30 26.45 20.70 0.00 0 1 54.0 Put 25.85 27.40 0.00 0.00 0 0 55.0 Put 26.80 28.30 25.95 0.00 0 1 56.0 Put 27.55 29.35 0.00 0.00 0 0 57.0 Put 29.15 30.35 0.00 0.00 0 0 58.0 Put 30.10 31.30 30.45 0.00 0 3 59.0 Put 30.80 32.30 33.00 0.00 0 10 60.0 Put 32.05 33.25 31.37 0.00 0 41 61.0 Put 32.65 34.25 0.00 0.00 0 0 62.0 Put 34.05 35.25 35.89 0.00 0 5 63.0 Put 35.00 36.20 32.15 0.00 0 9 64.0 Put 35.55 37.20 0.00 0.00 0 0 65.0 Put 36.30 38.20 38.63 0.00 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 140 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.40 14.80 0.00 0.00 0 0 16.0 Call 10.85 13.55 0.00 0.00 0 0 17.0 Call 11.05 12.35 0.00 0.00 0 0 18.0 Call 10.25 11.20 7.70 0.00 0 80 19.0 Call 9.45 10.40 7.45 0.00 0 15 20.0 Call 8.75 9.65 8.85 0.00 0 64 21.0 Call 8.60 8.85 8.55 0.00 0 155 22.0 Call 7.75 8.10 7.65 0.00 0 116 23.0 Call 6.70 7.45 6.50 0.00 0 27 24.0 Call 6.30 6.90 6.20 0.00 0 12 25.0 Call 5.80 6.30 5.75 0.00 0 247 26.0 Call 5.20 5.80 4.00 0.00 0 395 27.0 Call 4.65 5.30 3.65 0.00 0 158 28.0 Call 4.15 4.90 3.45 0.00 0 70 29.0 Call 3.85 4.40 3.81 0.00 0 35 30.0 Call 3.45 4.10 3.60 0.00 0 397 31.0 Call 3.05 3.70 2.47 0.00 0 25 32.0 Call 3.05 3.35 3.13 0.00 0 195 33.0 Call 2.75 3.05 2.80 0.00 0 142 34.0 Call 2.59 2.75 2.55 0.00 0 150 35.0 Call 2.35 2.51 2.29 0.00 0 303 36.0 Call 2.13 2.32 2.15 0.00 0 58 37.0 Call 1.94 2.12 1.75 0.00 0 46 38.0 Call 1.76 1.95 1.70 0.00 0 69 39.0 Call 1.60 1.76 0.78 0.00 0 51 40.0 Call 1.46 1.61 1.42 0.00 0 414 41.0 Call 1.33 1.50 0.96 0.00 0 133 42.0 Call 1.19 1.43 1.28 0.00 0 34 43.0 Call 1.11 1.27 1.14 0.00 0 169 44.0 Call 1.01 1.17 0.82 0.00 0 71 45.0 Call 0.93 1.09 1.02 0.00 0 329 46.0 Call 0.87 1.01 0.96 0.00 0 52 47.0 Call 0.79 0.94 1.03 0.00 0 54 48.0 Call 0.71 0.86 0.82 0.00 0 464 49.0 Call 0.65 0.83 1.34 0.00 0 12 50.0 Call 0.62 0.78 0.58 0.00 0 342 51.0 Call 0.56 0.73 0.64 0.00 0 12 52.0 Call 0.53 0.66 0.56 0.00 0 68 53.0 Call 0.51 0.63 0.54 0.00 0 43 54.0 Call 0.46 0.60 1.03 0.00 0 14 55.0 Call 0.48 0.58 0.50 0.00 0 272 56.0 Call 0.40 0.56 0.31 0.00 0 80 60.0 Call 0.33 0.48 0.23 0.00 0 339 65.0 Call 0.17 0.64 0.28 0.00 0 2,593 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.45 0.69 0.64 0.00 0 36 16.0 Put 0.59 0.78 1.00 0.00 0 30 17.0 Put 0.76 0.93 1.30 0.00 0 19 18.0 Put 0.94 1.13 1.16 0.00 0 47 19.0 Put 1.16 1.32 1.28 0.00 0 95 20.0 Put 1.41 1.59 1.56 0.00 0 101 21.0 Put 1.69 1.82 1.72 0.00 0 90 22.0 Put 2.01 2.14 2.28 0.00 0 209 23.0 Put 2.36 2.51 2.68 0.00 0 50 24.0 Put 2.72 2.88 2.92 0.00 0 36 25.0 Put 3.15 3.40 5.00 0.00 0 33 26.0 Put 3.65 3.90 4.00 0.00 0 284 27.0 Put 4.15 4.45 4.40 0.00 0 42 28.0 Put 4.70 5.10 5.00 0.00 0 69 29.0 Put 5.15 5.75 8.35 0.00 0 214 30.0 Put 5.75 6.35 6.30 0.00 0 55 31.0 Put 6.50 7.00 9.39 0.00 0 49 32.0 Put 7.05 7.70 7.57 0.00 0 140 33.0 Put 7.85 8.70 10.05 0.00 0 91 34.0 Put 8.60 9.55 11.35 0.00 0 95 35.0 Put 9.40 10.25 14.00 0.00 0 34 36.0 Put 10.10 10.80 10.64 0.00 0 15 37.0 Put 10.90 12.35 12.35 0.00 0 310 38.0 Put 11.70 12.70 16.10 0.00 0 27 39.0 Put 12.55 14.10 14.94 0.00 0 37 40.0 Put 13.40 14.35 13.98 0.00 0 30 41.0 Put 14.25 15.30 15.95 0.00 0 20 42.0 Put 15.20 16.65 0.00 0.00 0 0 43.0 Put 16.00 17.55 21.04 0.00 0 22 44.0 Put 16.90 18.75 17.75 0.00 0 3 45.0 Put 17.85 19.75 20.20 0.00 0 6 46.0 Put 18.80 20.70 0.00 0.00 0 0 47.0 Put 19.65 21.55 0.00 0.00 0 0 48.0 Put 20.65 22.60 20.85 0.00 0 1 49.0 Put 21.60 23.60 0.00 0.00 0 0 50.0 Put 21.70 24.55 23.99 0.00 0 3 51.0 Put 23.45 25.55 0.00 0.00 0 0 52.0 Put 24.40 26.40 0.00 0.00 0 0 53.0 Put 25.40 27.45 0.00 0.00 0 0 54.0 Put 25.60 28.35 0.00 0.00 0 0 55.0 Put 27.25 29.35 26.90 0.00 0 2 56.0 Put 28.00 30.40 27.80 0.00 0 622 60.0 Put 30.85 34.50 29.20 0.00 0 18 65.0 Put 35.80 39.40 32.20 0.00 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 218 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.20 18.15 0.00 0.00 0 0 12.0 Call 14.30 16.90 12.00 0.00 0 7 13.0 Call 13.35 16.00 11.15 0.00 0 9 14.0 Call 12.50 15.00 14.20 0.00 0 54 15.0 Call 11.65 14.30 9.50 0.00 0 45 16.0 Call 12.20 13.25 12.50 0.00 0 118 17.0 Call 10.60 12.45 8.95 0.00 0 27 18.0 Call 9.70 11.80 9.40 0.00 0 18 19.0 Call 9.50 11.00 7.96 0.00 0 2 20.0 Call 9.40 10.30 9.30 0.00 0 30 21.0 Call 8.85 9.55 5.80 0.00 0 13 22.0 Call 8.25 9.00 8.20 0.00 0 5 23.0 Call 7.70 8.35 7.70 0.00 0 125 24.0 Call 7.20 7.85 7.30 0.00 0 61 25.0 Call 6.55 7.35 6.90 0.00 0 14 26.0 Call 6.30 6.90 6.10 0.00 0 8 27.0 Call 5.95 6.50 6.10 0.00 0 10 28.0 Call 5.55 6.05 5.60 0.00 0 127 29.0 Call 5.15 5.65 5.18 0.00 0 33 30.0 Call 4.90 5.15 4.93 0.00 0 175 31.0 Call 4.40 4.90 4.60 0.00 0 44 32.0 Call 4.20 4.50 4.24 0.00 0 45 33.0 Call 3.55 4.20 3.10 0.00 0 51 34.0 Call 3.20 3.95 0.00 0.00 0 0 35.0 Call 3.35 3.60 3.48 0.00 0 46 36.0 Call 3.10 3.45 1.74 0.00 0 2 37.0 Call 2.97 3.15 2.75 0.00 0 11 38.0 Call 2.77 2.96 2.10 0.00 0 37 39.0 Call 2.59 2.77 2.51 0.00 0 3 40.0 Call 2.41 2.51 2.33 0.00 0 253 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.35 0.45 0.58 0.00 0 7 12.0 Put 0.38 0.57 0.69 0.00 0 5 13.0 Put 0.51 0.69 0.00 0.00 0 0 14.0 Put 0.67 0.83 1.02 0.00 0 30 15.0 Put 0.84 1.02 1.04 0.00 0 31 16.0 Put 1.04 1.19 1.15 0.00 0 5 17.0 Put 1.27 1.43 1.50 0.00 0 2 18.0 Put 1.52 1.70 1.73 0.00 0 3 19.0 Put 1.84 1.97 1.91 0.00 0 4 20.0 Put 2.14 2.34 2.28 0.00 0 46 21.0 Put 2.50 2.71 2.64 0.00 0 18 22.0 Put 2.88 3.15 3.25 0.00 0 40 23.0 Put 3.30 3.60 3.50 0.00 0 4 24.0 Put 3.75 4.05 4.20 0.00 0 17 25.0 Put 4.25 4.55 4.50 0.00 0 340 26.0 Put 4.70 5.10 5.25 0.00 0 24 27.0 Put 5.30 5.60 5.67 0.00 0 96 28.0 Put 5.90 6.20 6.32 0.00 0 123 29.0 Put 6.45 6.90 6.61 0.00 0 47 30.0 Put 7.05 7.60 9.70 0.00 0 446 31.0 Put 7.70 8.30 8.10 0.00 0 272 32.0 Put 8.40 9.00 8.80 0.00 0 56 33.0 Put 8.95 9.65 9.63 0.00 0 42 34.0 Put 9.80 10.40 15.10 0.00 0 33 35.0 Put 10.45 11.15 11.15 0.00 0 161 36.0 Put 11.30 11.95 11.95 0.00 0 24 37.0 Put 11.90 13.45 15.10 0.00 0 42 38.0 Put 12.75 14.25 16.76 0.00 0 7 39.0 Put 13.55 15.15 17.55 0.00 0 19 40.0 Put 14.50 15.25 15.50 0.00 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 232 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.20 14.45 10.30 0.00 0 71 16.0 Call 12.40 13.35 12.80 0.00 0 7 17.0 Call 11.45 12.65 8.30 0.00 0 32 18.0 Call 10.75 11.85 8.45 0.00 0 3 19.0 Call 10.65 10.95 10.45 0.00 0 22 20.0 Call 9.60 10.45 9.32 0.00 0 67 21.0 Call 9.30 9.75 9.15 0.00 0 76 22.0 Call 8.50 9.05 5.95 0.00 0 228 23.0 Call 7.85 8.50 5.45 0.00 0 54 24.0 Call 7.30 7.95 7.12 0.00 0 78 25.0 Call 6.70 7.65 6.77 0.00 0 176 26.0 Call 6.20 7.00 4.35 0.00 0 52 27.0 Call 5.75 6.60 4.15 0.00 0 72 28.0 Call 5.30 6.25 5.63 0.00 0 13 29.0 Call 5.10 5.85 5.90 0.00 0 49 30.0 Call 4.90 5.45 5.00 0.00 0 123 31.0 Call 4.30 5.10 4.53 0.00 0 25 32.0 Call 4.00 4.75 4.28 0.00 0 41 33.0 Call 3.65 4.45 2.72 0.00 0 209 34.0 Call 3.35 4.15 2.73 0.00 0 88 35.0 Call 3.05 3.95 3.30 0.00 0 81 36.0 Call 3.10 3.65 3.27 0.00 0 20 37.0 Call 3.10 3.40 2.25 0.00 0 39 38.0 Call 2.92 3.20 2.86 0.00 0 82 39.0 Call 2.73 3.05 1.76 0.00 0 38 40.0 Call 2.56 2.76 2.56 0.00 0 91 41.0 Call 2.34 2.59 1.92 0.00 0 560 42.0 Call 2.24 2.49 3.12 0.00 0 48 43.0 Call 2.10 2.37 2.14 0.00 0 164 44.0 Call 1.97 2.18 1.92 0.00 0 376 45.0 Call 1.85 2.09 1.96 0.00 0 136 46.0 Call 1.74 1.96 1.23 0.00 0 5 47.0 Call 1.63 1.86 1.15 0.00 0 31 48.0 Call 1.54 1.74 2.13 0.00 0 5 49.0 Call 1.45 1.65 7.80 0.00 0 4 50.0 Call 1.33 1.56 1.39 0.00 0 134 51.0 Call 1.29 1.49 1.71 0.00 0 62 52.0 Call 1.18 1.47 0.52 0.00 0 70 53.0 Call 1.12 1.34 1.02 0.00 0 23 54.0 Call 1.05 1.30 0.00 0.00 0 0 55.0 Call 1.00 1.22 0.86 0.00 0 27 56.0 Call 0.97 1.18 1.09 0.00 0 226 60.0 Call 0.80 0.97 0.82 0.00 0 41 65.0 Call 0.60 0.83 0.60 0.00 0 2,724 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.93 1.13 1.87 0.00 0 1 16.0 Put 1.12 1.34 2.51 0.00 0 52 17.0 Put 1.35 1.57 0.00 0.00 0 0 18.0 Put 1.61 1.83 0.00 0.00 0 0 19.0 Put 1.92 2.13 3.21 0.00 0 9 20.0 Put 2.23 2.45 2.40 0.00 0 10 21.0 Put 2.61 2.81 4.30 0.00 0 12 22.0 Put 3.00 3.30 4.14 0.00 0 100 23.0 Put 3.40 3.70 6.27 0.00 0 28 24.0 Put 3.85 4.20 4.35 0.00 0 32 25.0 Put 4.35 4.70 4.80 0.00 0 192 26.0 Put 4.90 5.25 8.65 0.00 0 12 27.0 Put 5.45 5.75 5.85 0.00 0 7 28.0 Put 6.00 6.35 6.25 0.00 0 176 29.0 Put 6.50 7.15 7.10 0.00 0 19 30.0 Put 7.20 7.85 9.09 0.00 0 170 31.0 Put 7.85 8.50 8.55 0.00 0 31 32.0 Put 8.45 9.15 10.27 0.00 0 233 33.0 Put 9.20 10.05 14.00 0.00 0 113 34.0 Put 9.80 10.60 11.81 0.00 0 20 35.0 Put 10.60 11.35 11.70 0.00 0 68 36.0 Put 11.40 12.30 11.94 0.00 0 10 37.0 Put 12.00 12.85 14.29 0.00 0 12 38.0 Put 13.00 13.70 15.17 0.00 0 21 39.0 Put 13.75 14.90 17.72 0.00 0 15 40.0 Put 14.60 16.10 15.65 0.00 0 109 41.0 Put 15.40 16.30 20.30 0.00 0 4 42.0 Put 16.20 17.75 19.70 0.00 0 229 43.0 Put 17.10 18.55 20.55 0.00 0 27 44.0 Put 18.00 19.15 19.65 0.00 0 1 45.0 Put 18.80 20.35 22.70 0.00 0 37 46.0 Put 19.75 21.20 21.40 0.00 0 23 47.0 Put 20.65 21.90 22.25 0.00 0 7 48.0 Put 21.55 22.95 23.05 0.00 0 1 49.0 Put 22.45 24.05 0.00 0.00 0 0 50.0 Put 23.35 24.85 25.10 0.00 0 1,169 51.0 Put 24.15 25.75 0.00 0.00 0 0 52.0 Put 25.10 26.70 26.60 0.00 0 2 53.0 Put 25.10 27.95 0.00 0.00 0 0 54.0 Put 26.30 28.95 29.50 0.00 0 7 55.0 Put 27.20 29.90 29.55 0.00 0 28 56.0 Put 28.85 30.85 29.35 0.00 0 1 60.0 Put 32.00 35.00 34.50 0.00 0 609 65.0 Put 36.70 39.80 38.50 0.00 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 323 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.55 14.35 10.95 0.00 0 40 16.0 Call 11.50 13.60 9.55 0.00 0 3 17.0 Call 10.15 12.90 0.00 0.00 0 0 18.0 Call 10.15 12.25 0.00 0.00 0 0 19.0 Call 10.10 11.55 0.00 0.00 0 0 20.0 Call 10.20 11.00 10.50 0.00 0 30 21.0 Call 9.95 10.35 9.61 0.00 0 67 22.0 Call 8.75 9.90 7.05 0.00 0 14 23.0 Call 8.10 9.25 5.90 0.00 0 46 24.0 Call 7.60 8.75 7.85 0.00 0 47 25.0 Call 7.15 8.40 7.50 0.00 0 48 26.0 Call 6.55 7.85 7.22 0.00 0 27 27.0 Call 6.05 7.45 7.10 0.00 0 147 28.0 Call 6.30 7.15 6.28 0.00 0 73 29.0 Call 5.35 6.85 4.13 0.00 0 14 30.0 Call 5.25 6.45 4.33 0.00 0 136 31.0 Call 4.85 6.00 3.40 0.00 0 5 32.0 Call 4.55 5.80 5.50 0.00 0 7 33.0 Call 4.20 5.35 6.20 0.00 0 2 34.0 Call 3.90 5.10 0.00 0.00 0 0 35.0 Call 4.30 4.95 4.45 0.00 0 219 36.0 Call 3.40 4.60 4.90 0.00 0 2 37.0 Call 3.15 4.35 3.20 0.00 0 8 38.0 Call 3.50 4.25 3.68 0.00 0 112 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.00 1.67 1.37 0.00 0 62 16.0 Put 1.32 1.92 1.66 0.00 0 122 17.0 Put 1.64 2.19 3.42 0.00 0 40 18.0 Put 2.03 2.52 0.00 0.00 0 0 19.0 Put 2.16 3.05 0.00 0.00 0 0 20.0 Put 2.85 3.45 4.15 0.00 0 1 21.0 Put 3.25 3.65 6.00 0.00 0 114 22.0 Put 3.35 4.30 4.41 0.00 0 65 23.0 Put 3.85 4.80 4.75 0.00 0 42 24.0 Put 4.40 5.35 5.28 0.00 0 6 25.0 Put 4.95 5.90 5.72 0.00 0 15 26.0 Put 5.30 6.50 8.20 0.00 0 36 27.0 Put 5.85 7.10 7.00 0.00 0 91 28.0 Put 6.90 7.70 7.86 0.00 0 19 29.0 Put 7.05 8.35 10.50 0.00 0 12 30.0 Put 7.65 9.00 9.97 0.00 0 30 31.0 Put 8.35 9.70 0.00 0.00 0 0 32.0 Put 9.05 10.40 10.47 0.00 0 12 33.0 Put 9.75 11.10 0.00 0.00 0 0 34.0 Put 10.10 11.80 14.69 0.00 0 8 35.0 Put 10.90 12.45 15.10 0.00 0 125 36.0 Put 11.65 13.25 16.10 0.00 0 143 37.0 Put 12.60 14.05 16.75 0.00 0 146 38.0 Put 13.25 14.95 14.85 0.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 344 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.20 17.95 16.96 0.00 0 12 12.0 Call 15.30 17.15 12.50 0.00 0 7 13.0 Call 15.30 16.25 11.80 0.00 0 78 14.0 Call 14.05 15.30 13.65 0.00 0 0 15.0 Call 13.30 14.65 12.05 0.00 0 69 16.0 Call 11.65 14.05 9.74 0.00 0 81 17.0 Call 11.60 13.35 10.39 0.00 0 51 18.0 Call 11.45 12.65 11.60 0.00 0 167 19.0 Call 10.40 12.00 9.50 0.00 0 71 20.0 Call 10.55 11.15 10.60 0.00 0 551 21.0 Call 9.80 10.55 10.00 0.00 0 135 22.0 Call 9.50 10.35 9.70 0.00 0 265 23.0 Call 8.80 9.45 9.30 0.00 0 173 24.0 Call 8.40 9.25 8.35 0.00 0 172 25.0 Call 8.10 8.80 8.20 0.00 0 710 26.0 Call 7.40 8.10 7.53 0.00 0 333 27.0 Call 7.15 7.70 7.22 0.00 0 177 28.0 Call 6.80 7.40 7.02 0.00 0 565 29.0 Call 6.40 7.05 6.60 0.00 0 35 30.0 Call 6.10 6.50 6.40 0.00 0 1,858 31.0 Call 5.85 6.40 6.05 0.00 0 426 32.0 Call 5.55 6.10 5.50 0.00 0 167 33.0 Call 5.10 5.75 4.15 0.00 0 102 34.0 Call 4.85 5.45 5.00 0.00 0 59 35.0 Call 4.65 5.25 4.80 0.00 0 569 36.0 Call 4.35 5.00 4.15 0.00 0 126 37.0 Call 4.20 4.75 4.40 0.00 0 87 38.0 Call 3.85 4.50 4.23 0.00 0 156 39.0 Call 3.65 4.30 3.25 0.00 0 102 40.0 Call 3.75 4.00 3.89 0.00 0 1,585 41.0 Call 3.30 4.00 3.00 0.00 0 157 42.0 Call 3.20 3.75 3.43 0.00 0 215 43.0 Call 3.05 3.60 3.25 0.00 0 594 44.0 Call 3.00 3.55 3.00 0.00 0 2,310 45.0 Call 3.00 3.15 3.10 0.00 0 3,552 46.0 Call 2.77 3.25 2.33 0.00 0 55 47.0 Call 2.73 3.05 2.70 0.00 0 50 48.0 Call 2.62 2.92 2.60 0.00 0 702 49.0 Call 2.51 2.76 2.07 0.00 0 95 50.0 Call 2.26 2.63 2.50 0.00 0 1,258 51.0 Call 2.15 2.58 1.98 0.00 0 114 52.0 Call 2.04 2.46 1.55 0.00 0 7 53.0 Call 2.04 2.38 2.01 0.00 0 22 54.0 Call 2.01 2.28 1.64 0.00 0 167 55.0 Call 1.96 2.20 2.12 0.00 0 235 56.0 Call 1.87 2.09 4.75 0.00 0 11 57.0 Call 1.78 2.05 2.10 0.00 0 3 58.0 Call 1.63 1.99 1.35 0.00 0 100 59.0 Call 1.42 1.90 2.03 0.00 0 10 60.0 Call 1.51 1.84 1.60 0.00 0 1,780 61.0 Call 1.29 1.85 3.68 0.00 0 4 62.0 Call 1.22 1.72 1.80 0.00 0 8 63.0 Call 1.21 1.70 0.97 0.00 0 243 64.0 Call 1.09 1.64 1.45 0.00 0 158 65.0 Call 1.14 1.70 1.39 0.00 0 3,880 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.65 0.70 0.72 0.00 0 406 12.0 Put 0.68 0.95 1.52 0.00 0 2 13.0 Put 0.71 1.18 1.57 0.00 0 548 14.0 Put 1.13 1.62 1.39 0.00 0 83 15.0 Put 1.50 1.64 1.55 0.00 0 361 16.0 Put 1.61 1.95 1.96 0.00 0 1,023 17.0 Put 2.03 2.58 2.44 0.00 0 49 18.0 Put 2.48 2.72 2.65 0.00 0 50 19.0 Put 2.73 3.05 3.00 0.00 0 205 20.0 Put 3.20 3.50 3.40 0.00 0 1,777 21.0 Put 3.55 4.10 3.82 0.00 0 855 22.0 Put 4.15 4.85 4.63 0.00 0 501 23.0 Put 4.05 5.00 4.90 0.00 0 77 24.0 Put 5.00 5.50 5.44 0.00 0 81 25.0 Put 5.65 6.00 6.00 0.00 0 259 26.0 Put 6.15 6.70 7.05 0.00 0 40 27.0 Put 6.25 7.30 7.25 0.00 0 187 28.0 Put 7.30 8.00 7.75 0.00 0 168 29.0 Put 7.40 8.60 8.80 0.00 0 40 30.0 Put 8.15 9.30 9.30 0.00 0 508 31.0 Put 8.85 9.95 10.99 0.00 0 104 32.0 Put 9.45 10.65 12.94 0.00 0 121 33.0 Put 10.05 11.40 13.69 0.00 0 19 34.0 Put 11.30 12.10 14.00 0.00 0 31 35.0 Put 12.15 12.90 12.70 0.00 0 184 36.0 Put 12.80 13.65 13.60 0.00 0 31 37.0 Put 12.95 14.40 15.43 0.00 0 18 38.0 Put 14.45 15.20 15.93 0.00 0 841 39.0 Put 15.15 15.95 19.00 0.00 0 19 40.0 Put 15.85 16.75 16.50 0.00 0 306 41.0 Put 16.90 17.55 20.45 0.00 0 25 42.0 Put 17.60 19.35 21.26 0.00 0 100 43.0 Put 18.40 19.90 21.65 0.00 0 9 44.0 Put 19.15 20.70 22.55 0.00 0 160 45.0 Put 20.10 21.60 24.30 0.00 0 235 46.0 Put 21.05 22.05 24.35 0.00 0 14 47.0 Put 21.85 23.30 23.74 0.00 0 3 48.0 Put 22.55 24.85 26.10 0.00 0 26 49.0 Put 23.60 26.10 25.10 0.00 0 12 50.0 Put 24.35 25.40 28.45 0.00 0 74 51.0 Put 25.20 27.95 28.85 0.00 0 12 52.0 Put 26.40 28.00 27.80 0.00 0 36 53.0 Put 27.00 28.90 0.00 0.00 0 0 54.0 Put 28.00 29.75 32.20 0.00 0 200 55.0 Put 28.85 30.75 0.00 0.00 0 0 56.0 Put 29.75 32.45 27.30 0.00 0 1 57.0 Put 30.70 32.65 32.40 0.00 0 10 58.0 Put 31.10 34.15 0.00 0.00 0 0 59.0 Put 32.50 34.50 34.20 0.00 0 5 60.0 Put 33.45 36.00 38.05 0.00 0 1,725 61.0 Put 34.35 36.20 36.95 0.00 0 492 62.0 Put 35.15 37.20 38.05 0.00 0 288 63.0 Put 35.00 37.85 41.00 0.00 0 8 64.0 Put 35.95 38.75 39.90 0.00 0 12 65.0 Put 37.55 40.40 40.97 0.00 0 1,392 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 708 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.30 18.30 17.00 0.00 0 160 12.0 Call 15.00 18.60 13.40 0.00 0 1 13.0 Call 15.60 17.10 15.64 0.00 0 2 14.0 Call 13.50 17.20 0.00 0.00 0 0 15.0 Call 14.60 16.60 15.57 0.00 0 208 16.0 Call 12.60 15.45 10.85 0.00 0 138 17.0 Call 13.30 15.65 13.34 0.00 0 10 18.0 Call 11.50 14.45 10.00 0.00 0 6 19.0 Call 11.00 14.50 8.73 0.00 0 13 20.0 Call 12.30 14.20 13.27 0.00 0 1,288 21.0 Call 10.10 13.10 10.40 0.00 0 237 22.0 Call 10.25 13.30 9.25 0.00 0 31 23.0 Call 10.85 12.70 11.00 0.00 0 70 24.0 Call 9.45 12.45 11.20 0.00 0 17 25.0 Call 10.00 11.90 10.62 0.00 0 1,316 26.0 Call 8.95 11.55 9.71 0.00 0 70 27.0 Call 9.25 11.50 9.85 0.00 0 86 28.0 Call 8.35 10.30 9.35 0.00 0 164 29.0 Call 8.65 10.80 9.27 0.00 0 322 30.0 Call 8.60 10.25 8.80 0.00 0 1,104 31.0 Call 7.50 10.45 6.25 0.00 0 306 32.0 Call 7.25 9.15 8.50 0.00 0 122 33.0 Call 7.05 9.80 5.42 0.00 0 91 34.0 Call 7.50 9.20 6.65 0.00 0 55 35.0 Call 7.05 8.40 7.52 0.00 0 579 36.0 Call 6.90 9.05 5.15 0.00 0 49 37.0 Call 6.70 8.70 7.70 0.00 0 59 38.0 Call 5.95 7.90 7.10 0.00 0 127 39.0 Call 5.75 7.55 6.80 0.00 0 65 40.0 Call 6.60 6.70 6.50 0.00 0 1,267 41.0 Call 5.40 6.95 6.95 0.00 0 54 42.0 Call 5.50 6.55 5.45 0.00 0 287 43.0 Call 5.05 7.80 6.40 0.00 0 519 44.0 Call 5.55 6.05 4.67 0.00 0 65 45.0 Call 5.40 6.35 5.60 0.00 0 573 46.0 Call 3.50 6.40 4.75 0.00 0 52 47.0 Call 4.15 6.15 5.40 0.00 0 24 48.0 Call 3.25 7.00 3.65 0.00 0 25 49.0 Call 3.20 6.00 3.38 0.00 0 18 50.0 Call 3.35 6.50 4.75 0.00 0 360 51.0 Call 3.00 6.45 4.98 0.00 0 41 52.0 Call 3.00 5.60 4.70 0.00 0 21 53.0 Call 3.45 6.10 4.50 0.00 0 25 54.0 Call 3.00 5.20 3.12 0.00 0 18 55.0 Call 4.30 4.80 4.30 0.00 0 172 56.0 Call 3.00 5.15 4.38 0.00 0 58 57.0 Call 3.00 5.05 8.00 0.00 0 4 58.0 Call 3.75 4.95 4.10 0.00 0 29 59.0 Call 3.00 4.80 3.45 0.00 0 13 60.0 Call 3.65 5.30 4.00 0.00 0 738 61.0 Call 3.00 5.45 5.59 0.00 0 9 62.0 Call 3.55 4.15 2.90 0.00 0 117 63.0 Call 3.50 5.35 3.00 0.00 0 395 64.0 Call 3.00 3.95 2.69 0.00 0 49 65.0 Call 3.50 3.70 3.65 0.00 0 4,651 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.72 2.34 1.72 0.00 0 124 12.0 Put 1.75 2.62 2.47 0.00 0 41 13.0 Put 2.10 3.05 0.00 0.00 0 0 14.0 Put 2.20 3.80 0.00 0.00 0 0 15.0 Put 3.00 4.25 3.50 0.00 0 62 16.0 Put 3.00 4.05 3.70 0.00 0 152 17.0 Put 3.55 4.55 5.20 0.00 0 17 18.0 Put 4.50 5.00 5.05 0.00 0 13 19.0 Put 4.55 5.60 5.85 0.00 0 2 20.0 Put 5.35 6.30 5.82 0.00 0 158 21.0 Put 5.45 6.90 8.66 0.00 0 121 22.0 Put 6.00 7.45 8.95 0.00 0 17 23.0 Put 6.50 7.85 7.65 0.00 0 34 24.0 Put 7.10 8.60 9.90 0.00 0 10 25.0 Put 7.75 9.25 10.20 0.00 0 1,554 26.0 Put 8.40 9.75 9.65 0.00 0 25 27.0 Put 8.75 10.40 9.80 0.00 0 7 28.0 Put 9.50 11.10 11.60 0.00 0 4 29.0 Put 10.20 12.20 13.90 0.00 0 30 30.0 Put 10.40 12.55 12.45 0.00 0 136 31.0 Put 10.95 13.95 14.95 0.00 0 3 32.0 Put 11.65 13.95 16.70 0.00 0 10 33.0 Put 12.40 15.75 15.41 0.00 0 3 34.0 Put 13.50 15.80 15.12 0.00 0 6 35.0 Put 15.50 17.10 15.75 0.00 0 76 36.0 Put 14.65 18.50 18.46 0.00 0 41 37.0 Put 15.50 18.70 19.82 0.00 0 3 38.0 Put 16.25 20.00 21.45 0.00 0 15 39.0 Put 17.20 21.00 21.63 0.00 0 24 40.0 Put 18.60 20.95 22.08 0.00 0 1,003 41.0 Put 18.70 22.50 23.09 0.00 0 21 42.0 Put 19.45 22.60 21.84 0.00 0 240 43.0 Put 20.30 23.30 21.00 0.00 0 19 44.0 Put 21.10 24.25 24.79 0.00 0 40 45.0 Put 22.10 25.10 23.65 0.00 0 11 46.0 Put 22.90 25.80 22.90 0.00 0 4 47.0 Put 23.45 27.50 25.86 0.00 0 12 48.0 Put 24.40 27.45 0.00 0.00 0 0 49.0 Put 25.25 28.35 0.00 0.00 0 0 50.0 Put 25.85 30.00 27.75 0.00 0 40 51.0 Put 27.05 30.05 27.00 0.00 0 0 52.0 Put 28.05 31.50 29.40 0.00 0 0 53.0 Put 28.65 31.95 0.00 0.00 0 0 54.0 Put 29.55 33.50 0.00 0.00 0 0 55.0 Put 30.45 33.75 33.65 0.00 0 5 56.0 Put 31.35 34.65 36.10 0.00 0 6 57.0 Put 32.00 35.30 33.65 0.00 0 0 58.0 Put 33.05 36.35 36.59 0.00 0 8 59.0 Put 33.95 37.25 0.00 0.00 0 0 60.0 Put 34.85 38.50 38.00 0.00 0 385 61.0 Put 35.75 39.50 0.00 0.00 0 0 62.0 Put 36.75 40.50 40.25 0.00 0 9 63.0 Put 37.65 40.35 41.10 0.00 0 4 64.0 Put 38.55 42.25 0.00 0.00 0 0 65.0 Put 39.45 43.00 45.00 0.00 0 220 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 14, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 26.43 26.61 26.65 0.00 0.00 4000X4200 0.00 0.00 67,086 Mon Feb 14 2022 7:09:59 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 18 2022 4 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.20 15.80 0.00 0.00 0 0 12.0 Call 14.50 14.95 0.00 0.00 0 0 13.0 Call 13.30 13.85 14.75 1.09 0 6 14.0 Call 12.45 12.95 0.00 0.00 0 0 15.0 Call 11.60 11.80 11.65 -0.01 0 170 15.5 Call 11.00 11.45 0.00 0.00 0 0 16.0 Call 10.45 11.05 10.35 -0.32 0 1 16.5 Call 9.95 10.45 0.00 0.00 0 0 17.0 Call 9.45 9.85 7.80 -1.88 0 46 17.5 Call 8.75 9.60 10.25 1.07 0 1 18.0 Call 8.25 8.85 5.70 -2.99 0 119 18.5 Call 8.00 8.45 5.00 -3.20 0 5 19.0 Call 7.55 7.80 4.20 -3.50 0 95 19.5 Call 6.90 7.40 3.65 -3.56 0 9 20.0 Call 6.65 6.90 6.82 0.10 0 508 20.5 Call 5.80 6.45 8.15 1.92 0 21 21.0 Call 5.45 5.90 7.80 2.06 0 363 21.5 Call 4.85 5.55 3.70 -1.56 0 37 22.0 Call 4.55 4.90 4.83 0.05 0 434 22.5 Call 3.95 4.50 4.33 0.03 0 51 23.0 Call 3.80 3.90 3.85 0.00 0 1,152 23.5 Call 3.35 3.45 4.15 0.76 0 319 24.0 Call 2.90 2.99 2.95 0.00 0 952 24.5 Call 2.48 2.56 2.62 0.10 0 525 25.0 Call 2.10 2.17 2.13 0.00 0 5,733 25.5 Call 1.73 1.79 1.86 0.09 0 946 26.0 Call 1.39 1.46 1.43 0.00 0 2,167 26.5 Call 1.10 1.17 1.22 0.08 0 701 27.0 Call 0.88 0.92 0.90 0.00 0 3,239 27.5 Call 0.69 0.72 0.73 0.03 0 655 28.0 Call 0.53 0.57 0.53 -0.02 0 3,163 28.5 Call 0.41 0.45 0.45 0.02 0 589 29.0 Call 0.31 0.34 0.33 0.00 0 11,142 29.5 Call 0.23 0.26 0.25 0.00 0 993 30.0 Call 0.19 0.21 0.19 -0.01 0 3,698 30.5 Call 0.15 0.16 0.15 0.00 0 230 31.0 Call 0.12 0.13 0.13 0.00 0 996 31.5 Call 0.00 0.00 0.00 0.00 0 0 32.0 Call 0.07 0.09 0.09 0.01 0 2,163 32.5 Call 0.00 0.00 0.00 0.00 0 0 33.0 Call 0.05 0.06 0.05 -0.01 0 1,069 33.5 Call 0.00 0.00 0.00 0.00 0 0 34.0 Call 0.03 0.08 0.04 0.00 0 889 35.0 Call 0.02 0.03 0.03 0.00 0 1,012 36.0 Call 0.01 0.03 0.02 0.00 0 371 37.0 Call 0.01 0.03 0.02 0.01 0 414 38.0 Call 0.01 0.03 0.02 0.01 0 424 39.0 Call 0.01 0.03 0.01 0.00 0 216 40.0 Call 0.01 0.04 0.02 0.02 0 1,313 41.0 Call 0.01 0.05 0.01 0.01 0 226 42.0 Call 0.00 0.03 0.03 0.03 0 287 43.0 Call 0.00 0.05 0.02 0.02 0 77 44.0 Call 0.00 0.05 0.03 0.03 0 76 45.0 Call 0.00 0.03 0.02 0.02 0 59 46.0 Call 0.00 0.05 0.04 0.04 0 104 47.0 Call 0.00 0.03 0.05 0.05 0 274 48.0 Call 0.00 0.05 0.02 0.02 0 254 49.0 Call 0.00 0.03 0.02 0.02 0 182 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.01 0.00 0 373 12.0 Put 0.00 0.04 0.01 0.00 0 35 13.0 Put 0.00 0.05 0.01 -0.01 0 5,127 14.0 Put 0.00 0.03 0.01 -0.01 0 999 15.0 Put 0.00 0.04 0.01 -0.01 0 4,747 15.5 Put 0.00 0.04 0.02 -0.01 0 145 16.0 Put 0.00 0.05 0.02 -0.01 0 360 16.5 Put 0.01 0.05 0.02 -0.01 0 20 17.0 Put 0.02 0.05 0.02 -0.02 0 2,508 17.5 Put 0.02 0.06 0.03 -0.02 0 63 18.0 Put 0.03 0.07 0.03 -0.02 0 719 18.5 Put 0.03 0.07 0.03 -0.03 0 64 19.0 Put 0.05 0.09 0.06 -0.01 0 11,495 19.5 Put 0.06 0.10 0.07 0.00 0 482 20.0 Put 0.07 0.09 0.09 0.01 0 3,621 20.5 Put 0.08 0.11 0.09 0.00 0 324 21.0 Put 0.10 0.12 0.10 -0.01 0 10,754 21.5 Put 0.12 0.13 0.14 0.01 0 800 22.0 Put 0.14 0.15 0.15 0.00 0 11,071 22.5 Put 0.16 0.18 0.18 0.01 0 671 23.0 Put 0.21 0.22 0.22 0.01 0 3,160 23.5 Put 0.25 0.26 0.25 -0.01 0 1,705 24.0 Put 0.30 0.33 0.31 0.00 0 2,199 24.5 Put 0.38 0.40 0.39 0.00 0 1,264 25.0 Put 0.48 0.53 0.51 0.00 0 3,379 25.5 Put 0.60 0.68 0.63 -0.01 0 3,038 26.0 Put 0.77 0.84 0.81 0.00 0 3,684 26.5 Put 0.98 1.04 0.98 -0.03 0 1,439 27.0 Put 1.25 1.29 1.28 0.01 0 7,497 27.5 Put 1.55 1.61 1.47 -0.11 0 1,094 28.0 Put 1.89 1.95 1.92 0.00 0 990 28.5 Put 2.27 2.33 2.27 -0.03 0 623 29.0 Put 2.66 2.73 2.60 -0.10 0 737 29.5 Put 3.05 3.20 3.00 -0.12 0 83 30.0 Put 3.45 3.65 3.55 -0.02 0 457 30.5 Put 3.90 4.10 3.85 -0.18 0 70 31.0 Put 4.40 4.55 4.40 -0.10 0 728 31.5 Put 0.00 0.00 0.00 0.00 0 0 32.0 Put 5.30 5.50 5.25 -0.20 0 161 32.5 Put 0.00 0.00 0.00 0.00 0 0 33.0 Put 6.30 6.55 6.30 -0.13 0 121 33.5 Put 0.00 0.00 0.00 0.00 0 0 34.0 Put 7.25 7.45 7.13 -0.28 0 76 35.0 Put 8.15 8.70 7.54 -0.86 0 174 36.0 Put 9.30 9.45 9.30 -0.09 0 124 37.0 Put 10.15 10.60 9.62 -0.77 0 131 38.0 Put 10.85 11.60 10.40 -0.98 0 57 39.0 Put 12.15 12.85 11.41 -0.97 0 31 40.0 Put 13.25 13.45 13.29 -0.09 0 118 41.0 Put 14.15 14.60 17.05 2.67 0 19 42.0 Put 15.10 15.85 14.62 -0.75 0 9 43.0 Put 16.15 16.45 15.95 -0.42 0 20 44.0 Put 17.00 17.85 16.63 -0.74 0 3 45.0 Put 18.15 18.45 17.58 -0.79 0 25 46.0 Put 19.15 19.85 22.80 3.43 0 10 47.0 Put 19.95 20.65 23.95 3.58 0 1 48.0 Put 21.10 21.55 0.00 0.00 0 0 49.0 Put 22.15 22.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.40 16.45 0.00 0.00 0 0 12.0 Call 14.40 15.10 0.00 0.00 0 0 13.0 Call 13.50 14.10 10.60 -3.06 0 1 14.0 Call 12.40 13.15 0.00 0.00 0 0 15.0 Call 11.50 12.10 8.61 -3.06 0 1 15.5 Call 10.95 11.40 0.00 0.00 0 0 16.0 Call 10.50 10.90 0.00 0.00 0 0 16.5 Call 9.70 10.55 0.00 0.00 0 0 17.0 Call 9.40 10.35 0.00 0.00 0 0 17.5 Call 8.90 9.90 9.60 0.40 0 4 18.0 Call 8.45 9.00 9.84 1.14 0 1 18.5 Call 8.00 8.65 0.00 0.00 0 0 19.0 Call 7.15 7.95 0.00 0.00 0 0 19.5 Call 7.00 7.65 3.85 -3.39 0 14 20.0 Call 6.55 7.15 8.38 1.62 0 17 20.5 Call 5.95 6.80 7.50 1.23 0 19 21.0 Call 5.60 6.00 6.71 0.91 0 18 21.5 Call 5.05 5.55 5.75 0.42 0 33 22.0 Call 4.80 4.95 5.00 0.12 0 87 22.5 Call 4.35 4.55 4.75 0.32 0 28 23.0 Call 3.95 4.05 4.40 0.42 0 200 23.5 Call 3.50 3.80 3.95 0.38 0 32 24.0 Call 3.10 3.25 3.35 0.20 0 487 24.5 Call 2.73 2.81 2.97 0.20 0 425 25.0 Call 2.37 2.44 2.51 0.11 0 837 25.5 Call 2.04 2.10 2.44 0.37 0 1,141 26.0 Call 1.74 1.80 1.82 0.06 0 809 26.5 Call 1.47 1.52 1.54 0.05 0 586 27.0 Call 1.21 1.29 1.28 0.03 0 930 27.5 Call 1.03 1.08 1.23 0.17 0 453 28.0 Call 0.85 0.91 0.87 -0.01 0 1,706 28.5 Call 0.71 0.77 0.76 0.02 0 551 29.0 Call 0.60 0.64 0.62 0.00 0 955 29.5 Call 0.47 0.53 0.49 -0.01 0 661 30.0 Call 0.36 0.44 0.43 0.03 0 800 30.5 Call 0.31 0.36 0.43 0.09 0 386 31.0 Call 0.24 0.30 0.30 0.03 0 557 31.5 Call 0.19 0.25 0.24 0.02 0 258 32.0 Call 0.16 0.21 0.20 0.01 0 225 32.5 Call 0.14 0.18 0.29 0.13 0 317 33.0 Call 0.13 0.16 0.27 0.13 0 121 33.5 Call 0.11 0.15 0.19 0.06 0 34 34.0 Call 0.09 0.12 0.11 0.00 0 146 35.0 Call 0.06 0.14 0.06 -0.03 0 193 36.0 Call 0.05 0.10 0.05 -0.03 0 21 37.0 Call 0.03 0.10 0.04 -0.03 0 60 40.0 Call 0.01 0.05 0.04 0.01 0 81 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.06 0.02 0.00 0 28 12.0 Put 0.00 0.05 0.02 0.00 0 24 13.0 Put 0.00 0.06 0.00 0.00 0 0 14.0 Put 0.00 0.05 0.03 0.00 0 18 15.0 Put 0.02 0.06 0.05 0.01 0 1 15.5 Put 0.03 0.06 0.03 -0.01 0 6 16.0 Put 0.03 0.06 0.04 -0.01 0 13 16.5 Put 0.04 0.07 0.03 -0.03 0 85 17.0 Put 0.05 0.08 0.06 0.00 0 266 17.5 Put 0.06 0.08 0.03 -0.04 0 38 18.0 Put 0.07 0.09 0.04 -0.04 0 211 18.5 Put 0.08 0.10 0.27 0.18 0 38 19.0 Put 0.09 0.16 0.10 -0.01 0 44 19.5 Put 0.11 0.13 0.04 -0.08 0 199 20.0 Put 0.13 0.14 0.14 0.00 0 3,070 20.5 Put 0.15 0.16 0.16 0.00 0 228 21.0 Put 0.17 0.19 0.19 0.01 0 394 21.5 Put 0.20 0.22 0.22 0.01 0 527 22.0 Put 0.25 0.29 0.23 -0.03 0 303 22.5 Put 0.30 0.34 0.22 -0.10 0 393 23.0 Put 0.35 0.38 0.34 -0.03 0 214 23.5 Put 0.43 0.48 0.43 -0.02 0 638 24.0 Put 0.53 0.55 0.55 0.01 0 1,033 24.5 Put 0.64 0.67 0.62 -0.04 0 419 25.0 Put 0.77 0.81 0.75 -0.04 0 1,001 25.5 Put 0.94 0.98 0.93 -0.03 0 303 26.0 Put 1.13 1.18 1.09 -0.06 0 877 26.5 Put 1.35 1.42 1.33 -0.05 0 317 27.0 Put 1.62 1.67 1.65 0.01 0 475 27.5 Put 1.91 1.97 1.80 -0.15 0 144 28.0 Put 2.24 2.31 2.22 -0.05 0 234 28.5 Put 2.58 2.69 2.37 -0.26 0 152 29.0 Put 2.95 3.05 2.92 -0.09 0 406 29.5 Put 3.30 3.45 3.35 -0.04 0 90 30.0 Put 3.65 3.85 3.63 -0.16 0 133 30.5 Put 4.15 4.30 3.45 -0.78 0 14 31.0 Put 4.45 4.80 4.30 -0.36 0 16 31.5 Put 5.00 5.20 3.25 -1.86 0 10 32.0 Put 5.50 5.65 3.90 -1.68 0 17 32.5 Put 5.95 6.15 6.00 -0.06 0 6 33.0 Put 6.05 6.80 5.68 -0.86 0 23 33.5 Put 6.70 7.25 6.10 -0.92 0 11 34.0 Put 7.05 8.05 5.58 -1.92 0 9 35.0 Put 8.10 9.30 7.35 -1.14 0 6 36.0 Put 8.95 9.80 13.27 3.80 0 2 37.0 Put 10.00 10.70 9.45 -1.01 0 34 40.0 Put 12.90 13.60 14.45 1.03 0 27 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.50 16.40 0.00 0.00 0 0 12.0 Call 14.25 15.10 0.00 0.00 0 0 13.0 Call 13.25 13.95 0.00 0.00 0 0 14.0 Call 12.45 13.00 0.00 0.00 0 0 15.0 Call 11.45 12.20 0.00 0.00 0 0 15.5 Call 10.95 11.60 0.00 0.00 0 0 16.0 Call 10.50 10.95 0.00 0.00 0 0 16.5 Call 10.00 10.65 0.00 0.00 0 0 17.0 Call 9.50 9.95 0.00 0.00 0 0 17.5 Call 9.00 9.60 0.00 0.00 0 0 18.0 Call 8.55 9.05 6.32 -2.41 0 1 18.5 Call 7.80 8.65 4.85 -3.40 0 5 19.0 Call 7.55 8.00 0.00 0.00 0 0 19.5 Call 7.00 7.55 0.00 0.00 0 0 20.0 Call 6.65 7.05 5.19 -1.64 0 2 20.5 Call 6.15 7.05 0.00 0.00 0 0 21.0 Call 5.85 6.15 4.35 -1.54 0 2 21.5 Call 5.40 5.55 0.00 0.00 0 0 22.0 Call 4.95 5.15 5.63 0.63 0 20 22.5 Call 4.50 4.65 5.40 0.81 0 10 23.0 Call 4.10 4.20 5.17 0.99 0 138 23.5 Call 3.70 3.80 4.95 1.18 0 368 24.0 Call 3.30 3.50 4.00 0.61 0 64 24.5 Call 2.98 3.15 4.45 1.44 0 25 25.0 Call 2.63 2.71 2.78 0.10 0 207 25.5 Call 2.33 2.40 2.30 -0.06 0 27 26.0 Call 2.04 2.13 2.12 0.05 0 84 26.5 Call 1.78 1.84 1.83 0.02 0 165 27.0 Call 1.54 1.61 1.55 -0.03 0 530 27.5 Call 1.33 1.39 1.40 0.04 0 161 28.0 Call 1.15 1.21 1.29 0.11 0 281 28.5 Call 0.98 1.06 1.08 0.06 0 136 29.0 Call 0.84 0.91 0.98 0.10 0 232 29.5 Call 0.73 0.79 0.86 0.10 0 119 30.0 Call 0.61 0.67 0.64 0.00 0 189 30.5 Call 0.53 0.58 1.07 0.51 0 29 31.0 Call 0.45 0.49 0.53 0.06 0 43 31.5 Call 0.39 0.43 0.57 0.16 0 22 32.0 Call 0.33 0.37 0.53 0.18 0 86 32.5 Call 0.28 0.33 0.52 0.22 0 64 33.0 Call 0.25 0.28 0.31 0.05 0 58 33.5 Call 0.21 0.25 0.40 0.17 0 89 34.0 Call 0.18 0.23 0.21 0.00 0 26 35.0 Call 0.14 0.18 0.18 0.02 0 176 36.0 Call 0.10 0.15 0.13 0.00 0 45 37.0 Call 0.08 0.13 0.09 -0.01 0 112 40.0 Call 0.03 0.10 0.07 0.00 0 367 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.07 0.02 -0.01 0 26 12.0 Put 0.00 0.06 0.00 0.00 0 0 13.0 Put 0.03 0.06 0.00 0.00 0 0 14.0 Put 0.04 0.08 0.04 -0.01 0 9 15.0 Put 0.05 0.07 0.00 0.00 0 0 15.5 Put 0.06 0.11 0.06 -0.01 0 4 16.0 Put 0.07 0.09 0.17 0.09 0 16 16.5 Put 0.08 0.10 0.08 -0.01 0 173 17.0 Put 0.09 0.11 0.09 -0.01 0 33 17.5 Put 0.10 0.12 0.07 -0.04 0 5 18.0 Put 0.09 0.14 0.12 0.00 0 45 18.5 Put 0.13 0.15 0.08 -0.06 0 57 19.0 Put 0.15 0.17 0.14 -0.02 0 43 19.5 Put 0.17 0.20 0.12 -0.07 0 12 20.0 Put 0.20 0.26 0.22 0.00 0 688 20.5 Put 0.23 0.26 0.20 -0.05 0 16 21.0 Put 0.27 0.30 0.28 0.00 0 85 21.5 Put 0.31 0.35 0.33 0.00 0 63 22.0 Put 0.37 0.42 0.40 0.00 0 429 22.5 Put 0.45 0.53 0.47 -0.01 0 256 23.0 Put 0.53 0.61 0.54 -0.03 0 419 23.5 Put 0.63 0.71 0.46 -0.21 0 66 24.0 Put 0.75 0.83 0.77 -0.02 0 219 24.5 Put 0.89 0.93 0.90 -0.01 0 221 25.0 Put 1.05 1.13 1.07 -0.01 0 317 25.5 Put 1.23 1.28 1.19 -0.07 0 1,327 26.0 Put 1.45 1.50 1.43 -0.05 0 589 26.5 Put 1.68 1.74 1.63 -0.08 0 75 27.0 Put 1.95 2.01 1.91 -0.07 0 201 27.5 Put 2.23 2.30 2.04 -0.22 0 57 28.0 Put 2.53 2.61 2.57 -0.01 0 66 28.5 Put 2.88 2.96 2.70 -0.22 0 32 29.0 Put 3.20 3.35 2.75 -0.53 0 205 29.5 Put 3.50 3.70 2.96 -0.70 0 8 30.0 Put 4.00 4.10 3.42 -0.63 0 141 30.5 Put 4.40 4.50 2.89 -1.57 0 12 31.0 Put 4.80 4.95 4.08 -0.79 0 10 31.5 Put 5.20 5.35 3.85 -1.46 0 14 32.0 Put 5.60 5.80 4.25 -1.50 0 19 32.5 Put 6.00 6.25 5.33 -0.88 0 13 33.0 Put 6.60 6.85 7.52 0.85 0 2 33.5 Put 7.05 7.20 6.15 -0.99 0 1 34.0 Put 7.50 7.65 6.12 -1.49 0 4 35.0 Put 8.05 9.00 6.78 -1.79 0 10 36.0 Put 9.20 10.05 10.14 0.61 0 1 37.0 Put 10.15 11.30 9.30 -1.21 0 12 40.0 Put 13.05 14.00 12.85 -0.62 0 34 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.45 14.10 0.00 0.00 0 0 14.0 Call 12.40 13.10 0.00 0.00 0 0 15.0 Call 11.45 12.30 0.00 0.00 0 0 16.0 Call 10.40 11.10 0.00 0.00 0 0 17.0 Call 9.50 10.10 0.00 0.00 0 0 17.5 Call 9.00 9.70 0.00 0.00 0 0 18.0 Call 8.50 9.10 0.00 0.00 0 0 18.5 Call 8.05 8.70 0.00 0.00 0 0 19.0 Call 7.55 8.25 0.00 0.00 0 0 19.5 Call 6.80 7.75 0.00 0.00 0 0 20.0 Call 6.50 7.25 0.00 0.00 0 0 20.5 Call 6.30 7.00 0.00 0.00 0 0 21.0 Call 5.90 6.25 0.00 0.00 0 0 21.5 Call 5.40 5.70 0.00 0.00 0 0 22.0 Call 5.10 5.30 0.00 0.00 0 0 22.5 Call 4.70 4.95 5.10 0.36 0 5 23.0 Call 4.30 4.40 0.00 0.00 0 0 23.5 Call 3.90 4.15 0.00 0.00 0 0 24.0 Call 3.55 3.70 4.25 0.64 0 15 24.5 Call 3.20 3.45 3.84 0.58 0 1 25.0 Call 2.89 3.10 3.72 0.79 0 142 25.5 Call 2.58 2.70 3.05 0.42 0 18 26.0 Call 2.30 2.41 2.40 0.04 0 19 26.5 Call 2.04 2.13 3.15 1.07 0 12 27.0 Call 1.82 1.90 2.56 0.70 0 197 27.5 Call 1.60 1.68 1.70 0.06 0 248 28.0 Call 1.41 1.50 1.48 0.03 0 127 28.5 Call 1.24 1.31 1.46 0.19 0 29 29.0 Call 1.04 1.16 1.10 0.00 0 69 30.0 Call 0.83 0.90 0.86 0.00 0 121 31.0 Call 0.63 0.71 0.74 0.07 0 38 32.0 Call 0.48 0.56 0.54 0.02 0 37 33.0 Call 0.38 0.42 0.67 0.27 0 35 34.0 Call 0.27 0.37 0.26 -0.06 0 18 35.0 Call 0.23 0.34 0.36 0.08 0 91 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.01 0.09 0.14 0.09 0 2 14.0 Put 0.02 0.12 0.00 0.00 0 0 15.0 Put 0.04 0.14 0.24 0.15 0 1 16.0 Put 0.06 0.14 0.00 0.00 0 0 17.0 Put 0.10 0.19 0.14 0.00 0 8 17.5 Put 0.11 0.21 0.14 -0.02 0 7 18.0 Put 0.15 0.20 0.21 0.04 0 84 18.5 Put 0.16 0.22 0.43 0.24 0 15 19.0 Put 0.20 0.25 0.39 0.17 0 125 19.5 Put 0.24 0.29 0.25 -0.01 0 1 20.0 Put 0.28 0.33 0.28 -0.03 0 58 20.5 Put 0.32 0.39 0.57 0.22 0 1 21.0 Put 0.37 0.44 0.26 -0.14 0 41 21.5 Put 0.44 0.50 0.47 0.00 0 1 22.0 Put 0.53 0.59 0.60 0.04 0 100 22.5 Put 0.60 0.70 0.44 -0.21 0 34 23.0 Put 0.71 0.81 0.70 -0.06 0 46 23.5 Put 0.83 0.92 1.85 0.97 0 10 24.0 Put 0.97 1.08 1.00 -0.02 0 53 24.5 Put 1.12 1.21 1.15 -0.02 0 57 25.0 Put 1.30 1.38 1.28 -0.06 0 118 25.5 Put 1.50 1.58 1.53 -0.01 0 495 26.0 Put 1.72 1.82 1.78 0.01 0 192 26.5 Put 1.94 2.05 1.95 -0.05 0 27 27.0 Put 2.22 2.33 2.14 -0.13 0 48 27.5 Put 2.52 2.60 2.54 -0.01 0 25 28.0 Put 2.80 2.89 2.35 -0.52 0 14 28.5 Put 3.10 3.25 3.12 -0.07 0 14 29.0 Put 3.45 3.60 2.81 -0.70 0 52 30.0 Put 4.15 4.35 3.53 -0.75 0 56 31.0 Put 4.95 5.15 6.50 1.42 0 3 32.0 Put 5.80 6.00 5.15 -0.79 0 14 33.0 Put 6.60 7.05 5.90 -0.92 0 91 34.0 Put 7.65 7.90 6.95 -0.79 0 3 35.0 Put 8.15 8.85 7.65 -1.05 0 30 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 32 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.45 15.95 16.59 0.92 0 12 12.0 Call 14.40 15.05 16.02 1.34 0 54 13.0 Call 13.45 13.90 11.46 -2.23 0 2 14.0 Call 12.45 12.95 13.67 0.97 0 114 15.0 Call 11.50 11.90 12.56 0.84 0 9 16.0 Call 10.45 11.15 7.20 -3.55 0 164 17.0 Call 9.50 10.05 6.30 -3.48 0 180 18.0 Call 8.65 9.00 7.66 -1.17 0 65 19.0 Call 7.65 8.25 5.91 -1.98 0 72 20.0 Call 6.95 7.20 7.00 0.02 0 942 21.0 Call 6.05 6.15 6.45 0.34 0 228 22.0 Call 5.25 5.40 6.25 0.97 0 420 23.0 Call 4.45 4.60 4.49 -0.01 0 1,216 24.0 Call 3.70 3.85 3.85 0.06 0 910 25.0 Call 3.15 3.20 3.20 0.05 0 2,257 26.0 Call 2.55 2.62 2.70 0.12 0 1,129 27.0 Call 2.06 2.13 2.17 0.08 0 1,492 28.0 Call 1.65 1.73 1.75 0.06 0 2,599 29.0 Call 1.31 1.40 1.42 0.06 0 1,675 30.0 Call 1.06 1.11 1.09 0.00 0 5,181 31.0 Call 0.83 0.89 0.88 0.02 0 1,939 32.0 Call 0.65 0.72 0.70 0.01 0 2,007 33.0 Call 0.53 0.57 0.54 -0.01 0 502 34.0 Call 0.42 0.46 0.44 0.00 0 1,037 35.0 Call 0.34 0.37 0.36 0.00 0 3,462 36.0 Call 0.27 0.31 0.31 0.02 0 1,172 37.0 Call 0.23 0.26 0.24 -0.01 0 1,086 38.0 Call 0.19 0.25 0.21 0.00 0 1,266 39.0 Call 0.16 0.20 0.17 -0.01 0 1,316 40.0 Call 0.14 0.16 0.14 -0.01 0 4,233 41.0 Call 0.12 0.14 0.17 0.04 0 578 42.0 Call 0.10 0.13 0.11 0.00 0 1,428 43.0 Call 0.09 0.11 0.10 0.00 0 751 44.0 Call 0.08 0.11 0.08 -0.01 0 3,391 45.0 Call 0.07 0.11 0.07 -0.02 0 18,949 46.0 Call 0.06 0.10 0.08 0.00 0 205 47.0 Call 0.05 0.09 0.06 -0.01 0 1,637 48.0 Call 0.05 0.10 0.08 0.01 0 148 49.0 Call 0.04 0.09 0.08 0.02 0 110 50.0 Call 0.04 0.06 0.08 0.03 0 5,420 51.0 Call 0.03 0.05 0.04 0.00 0 94 52.0 Call 0.03 0.07 0.06 0.02 0 183 53.0 Call 0.03 0.04 0.05 0.01 0 85 54.0 Call 0.02 0.08 0.06 0.03 0 284 55.0 Call 0.02 0.06 0.04 0.01 0 2,151 56.0 Call 0.02 0.06 0.03 0.00 0 720 57.0 Call 0.02 0.06 0.05 0.02 0 99 58.0 Call 0.02 0.06 0.04 0.01 0 210 59.0 Call 0.02 0.06 0.04 0.01 0 54 60.0 Call 0.02 0.03 0.02 -0.01 0 6,585 61.0 Call 0.01 0.03 0.03 0.00 0 156 62.0 Call 0.00 0.07 0.04 0.01 0 330 63.0 Call 0.00 0.07 0.04 0.02 0 128 64.0 Call 0.00 0.07 0.04 0.02 0 388 65.0 Call 0.01 0.03 0.03 0.01 0 12,583 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.06 0.05 -0.01 0 628 12.0 Put 0.06 0.08 0.11 0.04 0 140 13.0 Put 0.08 0.09 0.06 -0.02 0 5,393 14.0 Put 0.07 0.11 0.08 -0.02 0 526 15.0 Put 0.11 0.13 0.09 -0.03 0 1,704 16.0 Put 0.14 0.16 0.11 -0.04 0 1,985 17.0 Put 0.18 0.20 0.18 -0.01 0 9,321 18.0 Put 0.23 0.25 0.23 -0.01 0 1,451 19.0 Put 0.29 0.32 0.26 -0.05 0 1,386 20.0 Put 0.38 0.42 0.41 0.01 0 4,446 21.0 Put 0.50 0.55 0.52 0.00 0 2,434 22.0 Put 0.68 0.72 0.72 0.02 0 2,417 23.0 Put 0.91 0.95 0.91 -0.02 0 1,926 24.0 Put 1.19 1.24 1.18 -0.04 0 4,332 25.0 Put 1.54 1.59 1.59 0.01 0 15,763 26.0 Put 1.98 2.04 1.99 -0.02 0 1,518 27.0 Put 2.49 2.58 2.42 -0.11 0 1,337 28.0 Put 3.05 3.15 3.10 -0.02 0 1,662 29.0 Put 3.75 3.85 3.15 -0.64 0 590 30.0 Put 4.40 4.55 4.44 -0.08 0 2,263 31.0 Put 5.25 5.35 4.55 -0.75 0 498 32.0 Put 6.05 6.20 5.30 -0.82 0 1,087 33.0 Put 6.90 7.05 6.65 -0.34 0 447 34.0 Put 7.80 7.95 7.55 -0.33 0 447 35.0 Put 8.60 8.85 8.45 -0.34 0 572 36.0 Put 9.55 9.80 9.00 -0.73 0 601 37.0 Put 10.55 10.75 10.57 -0.11 0 267 38.0 Put 11.40 11.85 10.86 -0.79 0 603 39.0 Put 12.30 13.05 11.70 -0.92 0 808 40.0 Put 13.35 13.75 12.33 -1.26 0 5,863 41.0 Put 13.80 14.90 13.55 -1.02 0 146 42.0 Put 15.25 15.75 15.65 0.10 0 231 43.0 Put 16.40 16.60 16.05 -0.49 0 184 44.0 Put 16.95 17.90 16.75 -0.78 0 304 45.0 Put 18.20 19.00 18.14 -0.38 0 1,820 46.0 Put 19.25 19.85 21.90 2.39 0 116 47.0 Put 20.10 20.75 17.68 -2.83 0 118 48.0 Put 21.10 22.05 22.06 0.56 0 93 49.0 Put 22.00 22.75 27.65 5.16 0 27 50.0 Put 22.85 23.85 25.75 2.26 0 538 51.0 Put 24.10 25.30 21.34 -3.14 0 11 52.0 Put 25.10 25.75 24.61 -0.86 0 149 53.0 Put 26.00 26.70 22.35 -4.12 0 21 54.0 Put 26.80 27.70 20.95 -6.52 0 20 55.0 Put 28.35 28.70 31.03 2.56 0 752 56.0 Put 29.05 29.75 26.20 -3.27 0 14 57.0 Put 30.00 31.30 21.50 -8.96 0 216 58.0 Put 30.95 31.65 27.10 -4.36 0 1 59.0 Put 32.10 32.70 37.50 5.04 0 260 60.0 Put 33.10 33.95 38.55 5.09 0 764 61.0 Put 33.95 35.05 0.00 0.00 0 0 62.0 Put 35.05 35.80 25.60 -9.86 0 157 63.0 Put 35.75 36.75 0.00 0.00 0 0 64.0 Put 37.05 37.90 0.00 0.00 0 0 65.0 Put 37.85 38.90 41.80 3.35 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.35 14.20 0.00 0.00 0 0 14.0 Call 12.45 13.20 0.00 0.00 0 0 15.0 Call 11.40 12.15 0.00 0.00 0 0 16.0 Call 10.50 11.15 0.00 0.00 0 0 17.0 Call 9.55 10.25 0.00 0.00 0 0 17.5 Call 9.05 9.85 0.00 0.00 0 0 18.0 Call 8.60 9.55 0.00 0.00 0 0 18.5 Call 8.10 8.85 0.00 0.00 0 0 19.0 Call 7.65 8.50 0.00 0.00 0 0 19.5 Call 7.40 7.75 0.00 0.00 0 0 20.0 Call 6.95 7.30 0.00 0.00 0 0 20.5 Call 6.55 6.95 0.00 0.00 0 0 21.0 Call 6.10 6.40 0.00 0.00 0 0 21.5 Call 5.75 6.15 0.00 0.00 0 0 22.0 Call 5.30 5.65 3.25 -2.17 0 3 22.5 Call 5.00 5.15 0.00 0.00 0 0 23.0 Call 4.60 4.85 5.35 0.68 0 7 23.5 Call 4.25 4.50 4.91 0.60 0 1 24.0 Call 3.90 4.15 4.90 0.93 0 1 24.5 Call 3.55 3.85 3.12 -0.54 0 1 25.0 Call 3.30 3.45 3.40 0.04 0 28 25.5 Call 3.00 3.15 3.64 0.58 0 1 26.0 Call 2.70 2.86 4.00 1.20 0 5 26.5 Call 2.50 2.60 3.20 0.65 0 0 27.0 Call 2.26 2.37 2.86 0.55 0 9 27.5 Call 2.06 2.15 2.16 0.05 0 118 28.0 Call 1.87 1.96 2.25 0.34 0 62 28.5 Call 1.68 1.80 1.68 -0.06 0 27 29.0 Call 1.52 1.61 1.54 -0.03 0 80 30.0 Call 1.20 1.32 1.38 0.12 0 119 31.0 Call 0.96 1.09 1.46 0.44 0 143 32.0 Call 0.79 0.89 0.92 0.08 0 179 33.0 Call 0.64 0.73 1.10 0.41 0 67 34.0 Call 0.50 0.60 0.60 0.05 0 148 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.04 0.12 0.14 0.06 0 5 14.0 Put 0.06 0.15 0.00 0.00 0 0 15.0 Put 0.08 0.16 0.00 0.00 0 0 16.0 Put 0.12 0.22 0.22 0.05 0 3 17.0 Put 0.20 0.25 0.00 0.00 0 0 17.5 Put 0.23 0.28 0.24 -0.01 0 2 18.0 Put 0.27 0.32 0.22 -0.08 0 1 18.5 Put 0.31 0.36 0.00 0.00 0 0 19.0 Put 0.35 0.41 0.00 0.00 0 0 19.5 Put 0.41 0.47 0.00 0.00 0 0 20.0 Put 0.47 0.53 0.40 -0.10 0 1 20.5 Put 0.54 0.62 0.00 0.00 0 0 21.0 Put 0.62 0.72 0.53 -0.14 0 11 21.5 Put 0.71 0.81 0.00 0.00 0 0 22.0 Put 0.82 0.89 0.79 -0.06 0 2 22.5 Put 0.94 1.02 0.77 -0.21 0 14 23.0 Put 1.07 1.14 0.86 -0.25 0 29 23.5 Put 1.21 1.29 0.93 -0.32 0 2 24.0 Put 1.38 1.45 1.17 -0.25 0 7 24.5 Put 1.56 1.64 0.00 0.00 0 0 25.0 Put 1.76 1.84 1.63 -0.17 0 26 25.5 Put 1.97 2.05 1.61 -0.40 0 2 26.0 Put 2.20 2.29 2.24 0.00 0 511 26.5 Put 2.44 2.56 2.01 -0.49 0 3 27.0 Put 2.71 2.81 2.23 -0.53 0 8 27.5 Put 3.00 3.10 2.47 -0.58 0 1 28.0 Put 3.20 3.40 2.83 -0.53 0 39 28.5 Put 3.60 3.70 3.05 -0.64 0 4 29.0 Put 3.85 4.05 3.15 -0.86 0 20 30.0 Put 4.60 4.75 0.00 0.00 0 0 31.0 Put 5.35 5.55 0.00 0.00 0 0 32.0 Put 6.10 6.35 5.40 -0.89 0 1 33.0 Put 7.00 7.20 8.02 0.88 0 1 34.0 Put 7.70 8.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.40 12.55 8.83 -2.91 0 5 16.0 Call 10.55 11.10 7.40 -3.38 0 8 17.0 Call 9.60 10.20 6.50 -3.35 0 38 18.0 Call 8.30 9.65 9.84 0.92 0 33 19.0 Call 7.90 8.35 5.71 -2.32 0 25 20.0 Call 7.10 7.30 8.15 0.99 0 120 21.0 Call 6.25 6.40 8.05 1.72 0 39 22.0 Call 5.45 5.60 6.22 0.67 0 152 23.0 Call 4.70 4.90 5.63 0.83 0 204 24.0 Call 4.00 4.20 4.15 0.01 0 110 25.0 Call 3.45 3.60 3.60 0.07 0 347 26.0 Call 2.92 3.05 4.06 1.09 0 161 27.0 Call 2.43 2.53 2.49 0.01 0 153 28.0 Call 2.02 2.12 2.38 0.31 0 255 29.0 Call 1.68 1.77 1.75 0.03 0 277 30.0 Call 1.40 1.47 1.42 -0.01 0 478 31.0 Call 1.17 1.23 1.18 -0.02 0 493 32.0 Call 0.97 1.03 0.99 -0.01 0 282 33.0 Call 0.80 0.86 0.87 0.04 0 514 34.0 Call 0.66 0.72 0.93 0.24 0 437 35.0 Call 0.55 0.60 0.54 -0.04 0 364 36.0 Call 0.46 0.51 0.53 0.05 0 206 37.0 Call 0.39 0.43 0.46 0.05 0 421 38.0 Call 0.33 0.37 0.50 0.15 0 683 39.0 Call 0.28 0.33 0.43 0.12 0 289 40.0 Call 0.25 0.30 0.28 0.01 0 1,636 41.0 Call 0.21 0.26 0.31 0.07 0 1,328 42.0 Call 0.15 0.24 0.25 0.05 0 342 43.0 Call 0.16 0.21 0.22 0.04 0 100 44.0 Call 0.14 0.19 0.24 0.08 0 226 45.0 Call 0.11 0.18 0.13 -0.02 0 3,648 46.0 Call 0.07 0.17 0.14 0.01 0 1,253 47.0 Call 0.05 0.16 0.15 0.04 0 80 48.0 Call 0.04 0.15 0.15 0.04 0 122 49.0 Call 0.03 0.15 0.13 0.03 0 230 50.0 Call 0.09 0.14 0.08 -0.02 0 642 51.0 Call 0.02 0.12 0.12 0.03 0 30 52.0 Call 0.01 0.13 0.11 0.03 0 216 53.0 Call 0.02 0.12 0.10 0.02 0 293 54.0 Call 0.02 0.11 0.10 0.03 0 192 55.0 Call 0.02 0.10 0.05 -0.02 0 846 56.0 Call 0.00 0.11 0.03 -0.03 0 882 60.0 Call 0.00 0.09 0.07 0.02 0 6,128 65.0 Call 0.00 0.07 0.04 0.00 0 1,265 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.10 0.19 0.12 -0.03 0 348 16.0 Put 0.14 0.24 0.24 0.05 0 206 17.0 Put 0.24 0.28 0.20 -0.06 0 486 18.0 Put 0.32 0.36 0.30 -0.04 0 95 19.0 Put 0.43 0.47 0.37 -0.08 0 77 20.0 Put 0.55 0.61 0.59 0.01 0 396 21.0 Put 0.73 0.78 0.60 -0.16 0 120 22.0 Put 0.94 1.01 0.95 -0.03 0 1,010 23.0 Put 1.20 1.27 1.22 -0.01 0 1,026 24.0 Put 1.53 1.61 1.55 -0.02 0 1,079 25.0 Put 1.93 2.01 1.94 -0.03 0 434 26.0 Put 2.37 2.44 2.41 0.00 0 566 27.0 Put 2.90 2.97 2.90 -0.02 0 953 28.0 Put 3.40 3.60 3.50 -0.01 0 222 29.0 Put 4.05 4.25 3.69 -0.47 0 134 30.0 Put 4.80 4.95 4.65 -0.22 0 494 31.0 Put 5.50 5.70 5.00 -0.64 0 83 32.0 Put 6.40 6.50 5.80 -0.64 0 63 33.0 Put 7.00 7.35 6.10 -1.17 0 184 34.0 Put 8.05 8.20 7.50 -0.63 0 99 35.0 Put 8.85 9.10 7.55 -1.47 0 75 36.0 Put 9.85 10.00 9.18 -0.75 0 66 37.0 Put 10.75 10.90 9.21 -1.64 0 158 38.0 Put 11.65 11.85 10.86 -0.93 0 106 39.0 Put 12.55 12.80 12.45 -0.30 0 48 40.0 Put 13.25 14.10 12.48 -1.23 0 225 41.0 Put 14.25 15.15 13.15 -1.53 0 37 42.0 Put 15.25 16.00 18.84 3.20 0 12 43.0 Put 16.25 16.95 19.60 2.98 0 24 44.0 Put 16.80 18.25 15.41 -2.19 0 43 45.0 Put 17.75 19.40 16.11 -2.47 0 14 46.0 Put 19.20 20.00 22.15 2.59 0 40 47.0 Put 20.15 21.00 20.40 -0.15 0 38 48.0 Put 21.15 21.95 22.35 0.80 0 2 49.0 Put 22.15 22.85 16.60 -5.94 0 30 50.0 Put 23.10 23.90 18.70 -4.83 0 14 51.0 Put 24.15 24.85 18.50 -6.03 0 14 52.0 Put 25.00 25.85 19.35 -6.17 0 10 53.0 Put 26.10 26.70 20.25 -6.26 0 5 54.0 Put 27.05 27.85 21.10 -6.41 0 27 55.0 Put 28.10 29.10 22.00 -6.50 0 26 56.0 Put 29.05 29.90 23.10 -6.40 0 247 60.0 Put 32.75 33.90 30.90 -2.59 0 6,050 65.0 Put 37.90 39.10 30.50 -7.97 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.40 12.45 13.30 1.56 0 1 16.0 Call 10.45 11.25 0.00 0.00 0 0 17.0 Call 9.55 10.40 0.00 0.00 0 0 18.0 Call 8.65 9.50 0.00 0.00 0 0 19.0 Call 7.90 8.65 0.00 0.00 0 0 20.0 Call 7.10 7.35 0.00 0.00 0 0 21.0 Call 6.10 6.55 0.00 0.00 0 0 22.0 Call 5.50 5.65 0.00 0.00 0 0 22.5 Call 5.10 5.35 5.20 0.01 0 3 23.0 Call 4.75 5.15 0.00 0.00 0 0 23.5 Call 4.40 4.65 0.00 0.00 0 0 24.0 Call 4.10 4.30 0.00 0.00 0 0 24.5 Call 3.75 4.00 0.00 0.00 0 0 25.0 Call 3.50 3.65 0.00 0.00 0 0 25.5 Call 3.20 3.40 4.54 1.27 0 100 26.0 Call 2.95 3.10 0.00 0.00 0 0 26.5 Call 2.69 2.81 0.00 0.00 0 0 27.0 Call 2.48 2.58 2.62 0.09 0 1 27.5 Call 2.26 2.36 2.27 -0.04 0 4 28.0 Call 2.06 2.17 2.12 0.00 0 3 28.5 Call 1.89 1.98 0.00 0.00 0 0 29.0 Call 1.72 1.81 0.00 0.00 0 0 29.5 Call 1.56 1.65 0.00 0.00 0 0 30.0 Call 1.42 1.51 1.68 0.22 0 11 30.5 Call 1.28 1.38 1.44 0.11 0 5 31.0 Call 1.16 1.26 1.20 -0.01 0 1 31.5 Call 1.03 1.15 1.08 -0.01 0 1 32.0 Call 0.97 1.05 0.00 0.00 0 0 32.5 Call 0.88 0.96 0.00 0.00 0 0 33.0 Call 0.78 0.88 0.00 0.00 0 0 34.0 Call 0.62 0.73 1.07 0.40 0 10 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.28 0.00 0.00 0 0 16.0 Put 0.16 0.27 0.00 0.00 0 0 17.0 Put 0.25 0.30 0.00 0.00 0 0 18.0 Put 0.32 0.39 0.00 0.00 0 0 19.0 Put 0.42 0.50 0.00 0.00 0 0 20.0 Put 0.57 0.64 0.63 0.03 0 56 21.0 Put 0.75 0.84 0.00 0.00 0 0 22.0 Put 0.96 1.05 0.00 0.00 0 0 22.5 Put 1.09 1.18 0.00 0.00 0 0 23.0 Put 1.24 1.32 1.25 -0.03 0 10 23.5 Put 1.39 1.48 0.00 0.00 0 0 24.0 Put 1.56 1.66 1.38 -0.23 0 1 24.5 Put 1.75 1.87 0.00 0.00 0 0 25.0 Put 1.95 2.05 1.38 -0.62 0 10 25.5 Put 2.17 2.26 2.20 -0.01 0 1 26.0 Put 2.40 2.51 0.00 0.00 0 0 26.5 Put 2.64 2.75 0.00 0.00 0 0 27.0 Put 2.92 3.05 0.00 0.00 0 0 27.5 Put 3.15 3.30 0.00 0.00 0 0 28.0 Put 3.45 3.60 3.00 -0.57 0 1 28.5 Put 3.80 3.95 0.00 0.00 0 0 29.0 Put 4.10 4.25 4.10 -0.12 0 5 29.5 Put 4.40 4.65 0.00 0.00 0 0 30.0 Put 4.80 4.95 0.00 0.00 0 0 30.5 Put 5.10 5.35 0.00 0.00 0 0 31.0 Put 5.55 5.70 0.00 0.00 0 0 31.5 Put 5.95 6.10 0.00 0.00 0 0 32.0 Put 6.35 6.50 0.00 0.00 0 0 32.5 Put 6.75 6.95 0.00 0.00 0 0 33.0 Put 7.15 7.40 0.00 0.00 0 0 34.0 Put 7.85 8.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 59 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.45 15.90 0.00 0.00 0 0 12.0 Call 14.50 14.90 0.00 0.00 0 0 13.0 Call 13.50 14.05 0.00 0.00 0 0 14.0 Call 12.45 13.05 14.50 1.76 0 3 15.0 Call 11.60 12.05 9.80 -1.99 0 42 16.0 Call 10.55 11.20 8.60 -2.25 0 61 17.0 Call 9.70 10.65 8.05 -1.88 0 42 18.0 Call 8.85 9.35 9.90 0.88 0 280 19.0 Call 8.10 8.25 8.80 0.64 0 178 20.0 Call 7.25 7.45 7.35 0.03 0 112 21.0 Call 6.45 6.60 6.95 0.41 0 79 22.0 Call 5.70 5.90 6.50 0.71 0 399 23.0 Call 5.05 5.20 5.20 0.12 0 344 24.0 Call 4.35 4.55 4.55 0.11 0 353 25.0 Call 3.75 3.95 3.90 0.05 0 616 26.0 Call 3.25 3.40 3.35 0.01 0 252 27.0 Call 2.80 2.91 2.86 0.00 0 684 28.0 Call 2.41 2.50 2.54 0.09 0 2,093 29.0 Call 2.04 2.14 2.37 0.28 0 215 30.0 Call 1.76 1.83 1.84 0.05 0 542 31.0 Call 1.49 1.58 1.50 -0.04 0 327 32.0 Call 1.25 1.34 1.40 0.10 0 218 33.0 Call 1.06 1.16 1.42 0.31 0 158 34.0 Call 0.91 1.00 0.98 0.03 0 201 35.0 Call 0.78 0.86 0.84 0.02 0 647 36.0 Call 0.66 0.74 0.78 0.08 0 267 37.0 Call 0.57 0.64 0.63 0.03 0 619 38.0 Call 0.50 0.56 0.52 -0.01 0 275 39.0 Call 0.44 0.49 0.55 0.09 0 165 40.0 Call 0.39 0.45 0.41 -0.01 0 456 41.0 Call 0.35 0.40 0.35 -0.03 0 241 42.0 Call 0.30 0.36 0.42 0.09 0 30 43.0 Call 0.27 0.32 0.40 0.10 0 112 44.0 Call 0.24 0.29 0.33 0.06 0 208 45.0 Call 0.22 0.28 0.29 0.04 0 490 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.13 0.07 -0.02 0 56 12.0 Put 0.08 0.15 0.11 0.00 0 62 13.0 Put 0.09 0.17 0.13 0.00 0 350 14.0 Put 0.13 0.21 0.18 0.01 0 286 15.0 Put 0.17 0.27 0.22 0.00 0 1,065 16.0 Put 0.27 0.31 0.24 -0.05 0 117 17.0 Put 0.35 0.40 0.38 0.00 0 1,951 18.0 Put 0.45 0.50 0.43 -0.05 0 353 19.0 Put 0.59 0.64 0.63 0.01 0 275 20.0 Put 0.75 0.81 0.77 -0.01 0 2,601 21.0 Put 0.96 1.05 1.01 0.00 0 425 22.0 Put 1.22 1.29 1.23 -0.03 0 2,294 23.0 Put 1.52 1.59 1.55 0.00 0 930 24.0 Put 1.88 1.96 1.88 -0.04 0 853 25.0 Put 2.30 2.36 2.32 -0.01 0 1,604 26.0 Put 2.79 2.84 2.78 -0.04 0 963 27.0 Put 3.25 3.40 3.25 -0.09 0 683 28.0 Put 3.85 3.95 3.88 -0.06 0 653 29.0 Put 4.45 4.60 4.40 -0.17 0 293 30.0 Put 5.20 5.30 4.75 -0.53 0 508 31.0 Put 5.90 6.05 5.50 -0.52 0 78 32.0 Put 6.70 6.85 6.25 -0.53 0 109 33.0 Put 7.50 7.65 6.96 -0.63 0 130 34.0 Put 8.25 8.50 7.75 -0.69 0 81 35.0 Put 9.10 9.35 8.04 -1.26 0 59 36.0 Put 10.00 10.35 10.15 -0.03 0 145 37.0 Put 10.95 11.15 10.70 -0.39 0 253 38.0 Put 11.90 12.05 10.55 -1.46 0 80 39.0 Put 12.80 13.05 11.95 -1.00 0 33 40.0 Put 13.65 14.50 12.87 -1.03 0 85 41.0 Put 14.70 14.90 13.30 -1.56 0 78 42.0 Put 15.65 15.85 14.80 -1.01 0 187 43.0 Put 16.35 16.95 15.80 -0.98 0 31 44.0 Put 16.90 18.55 17.26 -0.49 0 3 45.0 Put 18.60 18.80 18.60 -0.13 0 26 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 95 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.25 16.50 0.00 0.00 0 0 12.0 Call 14.35 15.55 0.00 0.00 0 0 13.0 Call 13.30 14.60 0.00 0.00 0 0 14.0 Call 12.50 13.65 0.00 0.00 0 0 15.0 Call 11.50 12.75 11.65 -0.37 0 2 16.0 Call 10.60 11.85 0.00 0.00 0 0 17.0 Call 10.05 10.95 6.30 -3.96 0 4 18.0 Call 9.10 10.10 10.65 1.23 0 5 19.0 Call 8.25 9.30 6.55 -2.07 0 2 20.0 Call 7.65 8.25 7.87 0.02 0 43 21.0 Call 7.00 7.20 6.45 -0.68 0 108 22.0 Call 6.25 6.55 7.10 0.66 0 115 23.0 Call 5.65 5.90 5.50 -0.31 0 66 24.0 Call 5.05 5.35 5.69 0.46 0 54 25.0 Call 4.50 4.85 4.60 -0.07 0 198 26.0 Call 3.95 4.35 4.40 0.25 0 180 27.0 Call 3.50 3.80 3.62 -0.03 0 470 28.0 Call 3.15 3.35 3.20 -0.07 0 198 29.0 Call 2.79 3.20 3.21 0.30 0 295 30.0 Call 2.46 2.64 2.65 0.09 0 561 31.0 Call 2.18 2.24 2.22 0.01 0 322 32.0 Call 1.92 2.02 1.99 0.02 0 306 33.0 Call 1.70 1.80 1.78 0.03 0 195 34.0 Call 1.49 1.61 1.55 0.00 0 178 35.0 Call 1.33 1.43 1.36 -0.02 0 309 36.0 Call 1.18 1.28 1.24 0.01 0 176 37.0 Call 1.03 1.15 1.05 -0.04 0 224 38.0 Call 0.92 1.03 0.93 -0.05 0 187 39.0 Call 0.83 0.93 0.84 -0.04 0 17 40.0 Call 0.74 0.83 0.73 -0.05 0 459 41.0 Call 0.65 0.75 0.84 0.14 0 85 42.0 Call 0.58 0.68 0.90 0.27 0 130 43.0 Call 0.52 0.62 0.71 0.14 0 184 44.0 Call 0.45 0.57 0.70 0.19 0 203 45.0 Call 0.42 0.52 0.67 0.20 0 443 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.13 0.22 0.16 -0.01 0 471 12.0 Put 0.16 0.25 0.21 0.00 0 294 13.0 Put 0.22 0.32 0.48 0.22 0 505 14.0 Put 0.24 0.39 0.42 0.10 0 230 15.0 Put 0.38 0.48 0.36 -0.07 0 1,024 16.0 Put 0.50 0.58 0.49 -0.05 0 424 17.0 Put 0.63 0.72 0.64 -0.04 0 199 18.0 Put 0.79 0.90 0.80 -0.05 0 141 19.0 Put 1.00 1.08 0.98 -0.06 0 252 20.0 Put 1.22 1.33 1.28 0.00 0 178 21.0 Put 1.51 1.59 1.54 -0.01 0 281 22.0 Put 1.81 1.91 1.84 -0.02 0 242 23.0 Put 2.18 2.29 2.20 -0.04 0 265 24.0 Put 2.59 2.72 2.60 -0.05 0 294 25.0 Put 3.00 3.20 2.98 -0.12 0 255 26.0 Put 3.45 3.70 3.50 -0.08 0 146 27.0 Put 3.90 4.25 3.70 -0.37 0 40 28.0 Put 4.40 4.80 4.59 -0.10 0 123 29.0 Put 5.05 5.45 5.35 0.01 0 317 30.0 Put 5.75 6.10 5.65 -0.34 0 219 31.0 Put 6.55 6.85 6.63 0.00 0 113 32.0 Put 7.10 7.60 6.90 -0.49 0 174 33.0 Put 8.10 8.40 7.43 -0.74 0 41 34.0 Put 8.90 9.30 8.25 -0.72 0 91 35.0 Put 9.70 10.15 9.29 -0.51 0 156 36.0 Put 10.35 10.95 10.67 0.02 0 27 37.0 Put 11.45 11.80 14.43 2.92 0 15 38.0 Put 12.30 12.70 14.99 2.60 0 4 39.0 Put 13.20 13.60 14.20 0.90 0 18 40.0 Put 13.55 14.75 12.60 -1.60 0 25 41.0 Put 14.45 15.55 14.40 -0.72 0 28 42.0 Put 15.40 16.50 16.51 0.46 0 3 43.0 Put 16.30 17.75 0.00 0.00 0 0 44.0 Put 17.25 18.45 17.00 -0.92 0 1 45.0 Put 18.20 19.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 123 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.20 16.60 0.00 0.00 0 0 12.0 Call 14.30 15.70 0.00 0.00 0 0 13.0 Call 13.50 14.75 9.40 -4.55 0 5 14.0 Call 12.60 13.85 14.38 1.34 0 111 15.0 Call 11.65 12.95 9.88 -2.27 0 10 16.0 Call 10.95 11.75 12.00 0.71 0 30 17.0 Call 9.90 11.20 0.00 0.00 0 0 18.0 Call 9.15 10.40 7.10 -2.56 0 4 19.0 Call 8.50 9.55 8.90 0.00 0 20 20.0 Call 7.85 8.50 8.57 0.40 0 249 21.0 Call 7.10 7.60 5.45 -2.03 0 58 22.0 Call 6.55 6.90 8.00 1.17 0 236 23.0 Call 5.85 6.35 6.80 0.58 0 56 24.0 Call 5.40 5.85 5.60 -0.07 0 258 25.0 Call 4.85 5.35 5.05 -0.09 0 956 26.0 Call 4.35 4.75 4.70 0.06 0 357 27.0 Call 3.95 4.30 4.15 0.01 0 125 28.0 Call 3.55 3.70 3.70 0.05 0 175 29.0 Call 3.15 3.70 3.65 0.32 0 93 30.0 Call 2.81 3.25 2.95 -0.05 0 1,280 31.0 Call 2.55 2.77 2.73 0.05 0 248 32.0 Call 2.29 2.48 2.45 0.06 0 195 33.0 Call 2.08 2.25 2.35 0.19 0 310 34.0 Call 1.86 2.02 2.18 0.24 0 382 35.0 Call 1.67 1.86 1.78 0.02 0 959 36.0 Call 1.50 1.65 1.64 0.06 0 128 37.0 Call 1.35 1.50 1.80 0.38 0 192 38.0 Call 1.21 1.36 1.78 0.50 0 244 39.0 Call 1.09 1.24 1.36 0.19 0 165 40.0 Call 1.01 1.13 1.04 -0.03 0 1,164 41.0 Call 0.89 1.04 1.16 0.19 0 142 42.0 Call 0.83 0.95 1.01 0.12 0 882 43.0 Call 0.72 0.88 1.01 0.21 0 154 44.0 Call 0.68 0.81 1.04 0.30 0 328 45.0 Call 0.61 0.76 0.78 0.09 0 273 46.0 Call 0.58 0.69 0.79 0.16 0 35 47.0 Call 0.52 0.65 0.83 0.25 0 21 48.0 Call 0.48 0.59 0.65 0.11 0 329 49.0 Call 0.43 0.57 0.44 -0.07 0 44 50.0 Call 0.46 0.51 0.50 0.02 0 1,801 51.0 Call 0.37 0.50 1.96 1.51 0 12 52.0 Call 0.33 0.47 0.54 0.13 0 290 53.0 Call 0.31 0.45 0.53 0.15 0 495 54.0 Call 0.28 0.41 0.47 0.12 0 144 55.0 Call 0.26 0.43 0.45 0.11 0 459 56.0 Call 0.22 0.44 0.46 0.14 0 356 57.0 Call 0.23 0.34 0.34 0.03 0 278 58.0 Call 0.21 0.41 0.22 -0.07 0 40 59.0 Call 0.20 0.36 0.30 0.02 0 104 60.0 Call 0.25 0.32 0.25 -0.02 0 744 61.0 Call 0.16 0.31 0.33 0.08 0 199 62.0 Call 0.15 0.30 0.30 0.06 0 129 63.0 Call 0.13 0.38 0.48 0.25 0 254 64.0 Call 0.11 0.37 0.27 0.05 0 147 65.0 Call 0.18 0.22 0.19 -0.01 0 3,161 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.22 0.30 0.27 0.01 0 293 12.0 Put 0.27 0.38 0.49 0.17 0 222 13.0 Put 0.32 0.46 0.41 0.02 0 234 14.0 Put 0.40 0.56 0.40 -0.08 0 786 15.0 Put 0.54 0.64 0.50 -0.09 0 872 16.0 Put 0.69 0.78 0.65 -0.09 0 224 17.0 Put 0.86 0.95 0.79 -0.12 0 384 18.0 Put 1.06 1.15 1.01 -0.09 0 684 19.0 Put 1.29 1.40 1.30 -0.05 0 855 20.0 Put 1.57 1.67 1.46 -0.16 0 1,441 21.0 Put 1.88 1.99 1.71 -0.22 0 617 22.0 Put 2.23 2.34 2.23 -0.05 0 477 23.0 Put 2.62 2.73 2.62 -0.05 0 828 24.0 Put 3.05 3.20 2.83 -0.29 0 348 25.0 Put 3.45 3.65 3.30 -0.29 0 852 26.0 Put 4.05 4.20 4.00 -0.09 0 417 27.0 Put 4.15 4.75 4.00 -0.59 0 966 28.0 Put 4.70 5.35 4.55 -0.55 0 167 29.0 Put 5.45 6.00 5.15 -0.62 0 403 30.0 Put 6.35 6.65 6.65 0.20 0 959 31.0 Put 6.75 7.35 6.75 -0.38 0 174 32.0 Put 7.75 8.10 7.65 -0.18 0 164 33.0 Put 8.50 8.95 7.90 -0.71 0 232 34.0 Put 9.25 9.80 10.33 0.94 0 142 35.0 Put 10.15 10.50 9.65 -0.55 0 372 36.0 Put 10.95 11.40 10.55 -0.47 0 219 37.0 Put 11.75 12.25 11.45 -0.42 0 380 38.0 Put 12.65 13.15 12.25 -0.47 0 187 39.0 Put 13.60 13.95 14.72 1.12 0 60 40.0 Put 14.30 14.80 13.75 -0.75 0 428 41.0 Put 15.30 15.70 16.15 0.75 0 75 42.0 Put 15.65 16.85 17.24 0.92 0 31 43.0 Put 16.60 17.90 16.85 -0.39 0 47 44.0 Put 17.50 18.80 18.85 0.67 0 205 45.0 Put 18.90 19.70 19.17 0.05 0 81 46.0 Put 19.35 20.75 22.40 2.34 0 7 47.0 Put 20.30 21.75 21.40 0.39 0 12 48.0 Put 21.25 22.65 22.20 0.23 0 1 49.0 Put 22.20 23.50 0.00 0.00 0 0 50.0 Put 23.20 24.45 23.10 -0.80 0 601 51.0 Put 24.15 25.55 25.05 0.18 0 110 52.0 Put 25.10 26.45 24.10 -1.74 0 50 53.0 Put 26.10 27.40 20.70 -6.10 0 1 54.0 Put 27.05 28.45 0.00 0.00 0 0 55.0 Put 28.00 29.60 25.95 -2.81 0 1 56.0 Put 29.00 30.35 0.00 0.00 0 0 57.0 Put 29.95 31.50 0.00 0.00 0 0 58.0 Put 30.95 32.30 30.45 -1.26 0 3 59.0 Put 31.95 33.30 33.00 0.30 0 10 60.0 Put 32.90 34.25 31.37 -2.31 0 41 61.0 Put 33.90 35.30 0.00 0.00 0 0 62.0 Put 34.85 36.20 35.89 0.23 0 5 63.0 Put 35.85 37.15 32.15 -4.49 0 9 64.0 Put 36.85 38.20 0.00 0.00 0 0 65.0 Put 37.85 39.15 38.63 0.02 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 136 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.35 14.20 0.00 0.00 0 0 16.0 Call 10.25 13.15 0.00 0.00 0 0 17.0 Call 10.15 11.90 0.00 0.00 0 0 18.0 Call 9.35 10.85 7.70 -2.02 0 80 19.0 Call 8.60 10.05 7.45 -1.53 0 15 20.0 Call 8.10 8.35 8.20 -0.07 0 61 21.0 Call 7.40 7.60 7.50 -0.09 0 168 22.0 Call 5.10 7.40 8.06 1.11 0 118 23.0 Call 5.90 6.50 6.30 -0.06 0 28 24.0 Call 5.55 6.05 6.20 0.41 0 12 25.0 Call 4.95 5.40 5.20 -0.10 0 273 26.0 Call 4.50 5.00 4.99 0.19 0 396 27.0 Call 4.00 4.55 4.40 0.09 0 158 28.0 Call 3.30 4.15 3.90 0.09 0 71 29.0 Call 3.15 3.90 3.81 0.31 0 35 30.0 Call 2.89 3.45 3.25 0.06 0 400 31.0 Call 2.58 3.30 3.40 0.50 0 25 32.0 Call 2.50 2.69 3.02 0.42 0 145 33.0 Call 2.25 2.45 2.40 0.05 0 143 34.0 Call 2.03 2.25 2.22 0.08 0 149 35.0 Call 1.83 2.02 2.42 0.49 0 331 36.0 Call 1.66 1.83 1.78 0.04 0 123 37.0 Call 1.50 1.68 1.75 0.16 0 46 38.0 Call 1.36 1.53 1.70 0.25 0 68 39.0 Call 1.23 1.40 1.83 0.51 0 41 40.0 Call 1.12 1.29 1.28 0.08 0 400 41.0 Call 1.02 1.18 1.06 -0.04 0 183 42.0 Call 0.92 1.10 0.98 -0.03 0 34 43.0 Call 0.86 1.02 1.01 0.08 0 83 44.0 Call 0.75 0.92 1.11 0.27 0 108 45.0 Call 0.69 0.85 0.98 0.21 0 378 46.0 Call 0.61 0.79 0.84 0.14 0 33 47.0 Call 0.57 0.73 0.94 0.29 0 46 48.0 Call 0.55 0.69 0.86 0.25 0 454 49.0 Call 0.50 0.64 0.83 0.26 0 8 50.0 Call 0.47 0.60 0.76 0.23 0 342 51.0 Call 0.40 0.58 0.55 0.06 0 14 52.0 Call 0.40 0.53 0.66 0.20 0 61 53.0 Call 0.36 0.50 0.41 -0.02 0 43 54.0 Call 0.34 0.49 0.58 0.17 0 15 55.0 Call 0.32 0.45 0.43 0.04 0 265 56.0 Call 0.29 0.44 0.31 -0.05 0 80 60.0 Call 0.11 0.49 0.23 -0.07 0 339 65.0 Call 0.17 0.35 0.26 0.00 0 2,596 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.49 0.71 0.64 0.02 0 36 16.0 Put 0.74 0.84 0.69 -0.09 0 26 17.0 Put 0.88 1.02 1.30 0.35 0 19 18.0 Put 1.14 1.25 1.16 -0.04 0 43 19.0 Put 1.40 1.50 1.25 -0.20 0 147 20.0 Put 1.69 1.79 1.34 -0.40 0 103 21.0 Put 2.01 2.12 2.04 -0.03 0 101 22.0 Put 2.37 2.48 2.28 -0.14 0 209 23.0 Put 2.78 2.89 2.77 -0.06 0 50 24.0 Put 3.15 3.35 2.76 -0.51 0 38 25.0 Put 3.70 3.85 3.10 -0.67 0 33 26.0 Put 4.20 4.40 4.30 0.02 0 386 27.0 Put 4.35 5.00 4.00 -0.78 0 67 28.0 Put 4.80 5.55 5.00 -0.29 0 73 29.0 Put 5.35 6.25 8.35 2.37 0 214 30.0 Put 6.25 6.85 6.30 -0.36 0 55 31.0 Put 6.90 7.55 9.39 2.02 0 49 32.0 Put 7.65 8.30 7.57 -0.50 0 140 33.0 Put 8.55 9.25 7.90 -0.92 0 90 34.0 Put 9.35 10.05 8.60 -1.01 0 93 35.0 Put 10.30 10.75 14.00 3.61 0 34 36.0 Put 11.15 11.80 10.64 -0.57 0 15 37.0 Put 11.85 12.45 12.35 0.30 0 310 38.0 Put 12.80 13.25 16.10 3.19 0 27 39.0 Put 13.65 14.20 14.94 1.16 0 37 40.0 Put 14.60 15.05 13.98 -0.68 0 30 41.0 Put 15.40 16.00 15.95 0.39 0 20 42.0 Put 14.85 17.05 0.00 0.00 0 0 43.0 Put 16.65 18.15 21.04 3.66 0 22 44.0 Put 17.35 19.40 17.75 -0.55 0 3 45.0 Put 18.35 20.05 20.20 0.98 0 6 46.0 Put 19.25 21.00 0.00 0.00 0 0 47.0 Put 20.20 21.80 0.00 0.00 0 0 48.0 Put 20.25 23.15 20.85 -1.21 0 1 49.0 Put 22.10 24.10 0.00 0.00 0 0 50.0 Put 23.05 25.05 23.99 0.01 0 3 51.0 Put 23.10 26.00 0.00 0.00 0 0 52.0 Put 24.95 26.95 0.00 0.00 0 0 53.0 Put 25.90 27.95 0.00 0.00 0 0 54.0 Put 26.50 28.90 0.00 0.00 0 0 55.0 Put 27.85 29.85 26.90 -1.92 0 2 56.0 Put 28.20 30.85 27.80 -2.00 0 622 60.0 Put 31.85 34.90 29.20 -4.53 0 18 65.0 Put 36.80 39.75 32.20 -6.49 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 214 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.15 17.65 0.00 0.00 0 0 12.0 Call 14.45 16.40 12.00 -2.89 0 7 13.0 Call 13.40 15.95 11.15 -2.92 0 9 14.0 Call 12.75 14.65 14.20 0.94 0 54 15.0 Call 12.10 14.25 14.02 1.57 0 48 16.0 Call 11.25 12.70 12.50 0.83 0 153 17.0 Call 10.35 11.85 8.95 -1.99 0 27 18.0 Call 9.35 11.05 10.20 -0.03 0 22 19.0 Call 9.25 10.35 7.96 -1.60 0 2 20.0 Call 8.60 9.05 9.30 0.38 0 30 21.0 Call 8.05 8.45 8.60 0.25 0 12 22.0 Call 7.45 7.90 8.20 0.42 0 5 23.0 Call 6.90 7.35 7.70 0.45 0 125 24.0 Call 6.55 7.15 7.85 1.10 0 107 25.0 Call 6.00 6.45 6.35 0.07 0 54 26.0 Call 5.60 6.15 6.10 0.26 0 8 27.0 Call 5.20 5.60 5.85 0.45 0 14 28.0 Call 4.80 5.30 5.35 0.29 0 140 29.0 Call 4.45 5.00 4.91 0.16 0 32 30.0 Call 4.15 4.80 5.30 0.86 0 177 31.0 Call 3.85 4.55 4.82 0.69 0 46 32.0 Call 3.50 3.95 3.90 0.08 0 40 33.0 Call 3.25 4.00 3.10 -0.43 0 51 34.0 Call 3.00 3.60 0.00 0.00 0 0 35.0 Call 2.88 3.00 3.02 0.08 0 56 36.0 Call 2.66 2.83 2.95 0.20 0 4 37.0 Call 2.46 2.70 2.72 0.16 0 20 38.0 Call 2.29 2.46 2.37 -0.01 0 84 39.0 Call 2.10 2.30 2.21 0.01 0 262 40.0 Call 1.99 2.23 1.98 -0.13 0 303 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.30 0.45 0.58 0.20 0 7 12.0 Put 0.24 0.56 0.48 0.05 0 7 13.0 Put 0.57 0.69 0.00 0.00 0 0 14.0 Put 0.75 0.97 0.80 -0.03 0 65 15.0 Put 0.97 1.09 1.00 -0.03 0 30 16.0 Put 1.20 1.31 1.25 0.00 0 5 17.0 Put 1.47 1.59 1.50 -0.03 0 2 18.0 Put 1.77 1.89 1.70 -0.13 0 4 19.0 Put 2.09 2.22 1.91 -0.25 0 10 20.0 Put 2.43 2.61 2.20 -0.32 0 69 21.0 Put 2.86 3.05 2.64 -0.31 0 23 22.0 Put 3.25 3.50 3.30 -0.08 0 40 23.0 Put 3.70 4.00 3.80 -0.05 0 22 24.0 Put 4.20 4.50 4.20 -0.15 0 17 25.0 Put 4.75 5.00 4.80 -0.08 0 360 26.0 Put 5.30 5.60 5.25 -0.19 0 24 27.0 Put 5.85 6.20 6.07 0.07 0 96 28.0 Put 5.95 6.90 6.05 -0.61 0 215 29.0 Put 6.80 7.55 7.06 -0.28 0 82 30.0 Put 7.25 8.15 7.50 -0.53 0 493 31.0 Put 8.05 8.90 8.10 -0.62 0 272 32.0 Put 8.80 9.70 8.80 -0.61 0 72 33.0 Put 9.60 10.30 9.63 -0.48 0 42 34.0 Put 10.30 11.10 10.24 -0.58 0 33 35.0 Put 10.95 11.85 11.15 -0.37 0 173 36.0 Put 11.60 12.80 11.95 -0.38 0 35 37.0 Put 12.65 13.45 15.10 1.96 0 42 38.0 Put 13.70 14.25 16.76 2.81 0 7 39.0 Put 14.60 15.10 17.55 2.78 0 19 40.0 Put 15.05 16.20 15.39 -0.29 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 228 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.95 14.30 10.30 -2.22 0 71 16.0 Call 11.35 12.80 12.80 1.03 0 7 17.0 Call 10.65 12.00 8.30 -2.73 0 32 18.0 Call 9.95 11.70 8.45 -1.89 0 3 19.0 Call 9.50 9.85 10.95 1.29 0 24 20.0 Call 8.80 9.15 9.32 0.27 0 67 21.0 Call 8.25 8.50 9.15 0.70 0 80 22.0 Call 7.70 8.00 7.70 -0.17 0 231 23.0 Call 7.15 7.45 8.25 0.88 0 55 24.0 Call 6.65 7.15 7.12 0.25 0 78 25.0 Call 6.15 6.65 7.25 0.83 0 170 26.0 Call 5.70 6.25 4.35 -1.65 0 52 27.0 Call 5.35 5.85 4.15 -1.45 0 72 28.0 Call 4.90 5.50 6.09 0.87 0 14 29.0 Call 4.55 5.20 5.90 0.99 0 49 30.0 Call 4.30 5.05 5.30 0.70 0 124 31.0 Call 4.00 4.60 4.83 0.55 0 23 32.0 Call 3.65 4.30 4.28 0.31 0 39 33.0 Call 3.40 3.85 3.60 -0.06 0 209 34.0 Call 3.15 3.75 2.73 -0.67 0 88 35.0 Call 3.00 3.25 3.30 0.17 0 81 36.0 Call 2.79 3.05 3.27 0.36 0 20 37.0 Call 2.59 2.80 3.32 0.62 0 37 38.0 Call 2.39 2.63 2.60 0.09 0 82 39.0 Call 2.23 2.49 1.76 -0.59 0 38 40.0 Call 2.07 2.29 2.49 0.31 0 90 41.0 Call 1.87 2.21 2.34 0.30 0 559 42.0 Call 1.82 2.03 3.12 1.20 0 48 43.0 Call 1.71 1.90 2.14 0.34 0 154 44.0 Call 1.52 1.85 1.89 0.20 0 374 45.0 Call 1.40 1.68 1.96 0.39 0 136 46.0 Call 1.42 1.58 1.23 -0.26 0 5 47.0 Call 1.33 1.49 1.15 -0.26 0 31 48.0 Call 1.24 1.41 2.13 0.81 0 5 49.0 Call 1.16 1.33 7.80 6.56 0 4 50.0 Call 1.04 1.26 1.20 0.04 0 134 51.0 Call 0.92 1.21 1.71 0.64 0 62 52.0 Call 0.81 1.14 0.52 -0.49 0 70 53.0 Call 0.90 1.07 1.16 0.19 0 23 54.0 Call 0.80 1.01 0.00 0.00 0 0 55.0 Call 0.74 0.97 0.86 -0.01 0 27 56.0 Call 0.71 0.97 1.09 0.26 0 226 60.0 Call 0.60 0.76 0.70 0.02 0 60 65.0 Call 0.42 0.58 0.59 0.09 0 2,694 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.01 1.20 1.87 0.76 0 1 16.0 Put 1.27 1.46 2.51 1.14 0 52 17.0 Put 1.54 1.71 1.43 -0.19 0 1 18.0 Put 1.84 2.05 0.00 0.00 0 0 19.0 Put 2.17 2.36 3.21 0.94 0 9 20.0 Put 2.54 2.77 2.25 -0.41 0 10 21.0 Put 2.95 3.15 4.30 1.25 0 12 22.0 Put 3.35 3.60 3.45 -0.03 0 124 23.0 Put 3.85 4.10 3.80 -0.17 0 112 24.0 Put 4.35 4.60 4.30 -0.17 0 44 25.0 Put 4.90 5.15 4.75 -0.28 0 189 26.0 Put 5.45 5.75 5.35 -0.25 0 18 27.0 Put 6.00 6.35 5.85 -0.35 0 7 28.0 Put 6.15 7.05 6.40 -0.42 0 175 29.0 Put 6.75 7.65 7.10 -0.40 0 19 30.0 Put 7.40 8.30 9.09 0.90 0 170 31.0 Put 8.15 9.00 8.55 -0.32 0 31 32.0 Put 8.90 9.70 10.27 0.71 0 233 33.0 Put 9.65 10.65 14.00 3.76 0 113 34.0 Put 10.35 11.35 11.81 0.83 0 20 35.0 Put 11.15 12.05 11.70 -0.01 0 68 36.0 Put 11.60 12.85 11.94 -0.55 0 10 37.0 Put 12.60 13.65 14.29 1.02 0 12 38.0 Put 13.85 14.55 15.17 1.09 0 21 39.0 Put 14.75 15.35 17.72 2.81 0 15 40.0 Put 15.60 16.20 15.65 -0.10 0 109 41.0 Put 16.40 17.00 20.30 3.70 0 4 42.0 Put 17.25 17.90 19.70 2.22 0 229 43.0 Put 18.25 18.85 20.55 2.19 0 27 44.0 Put 19.10 19.70 19.65 0.42 0 1 45.0 Put 20.05 21.20 22.70 2.58 0 37 46.0 Put 20.95 21.55 21.40 0.37 0 23 47.0 Put 21.85 22.35 22.25 0.30 0 7 48.0 Put 21.15 23.55 23.05 0.19 0 1 49.0 Put 23.65 24.20 0.00 0.00 0 0 50.0 Put 23.00 25.20 25.10 0.41 0 1,169 51.0 Put 24.80 26.75 0.00 0.00 0 0 52.0 Put 25.45 27.85 26.60 0.06 0 2 53.0 Put 25.80 28.75 0.00 0.00 0 0 54.0 Put 26.75 29.20 29.50 1.07 0 7 55.0 Put 28.25 30.10 29.55 0.17 0 28 56.0 Put 29.40 31.60 29.35 -0.99 0 1 60.0 Put 32.45 36.00 34.50 0.32 0 609 65.0 Put 37.30 41.05 38.50 -0.49 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 319 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.45 13.95 10.95 -2.25 0 40 16.0 Call 10.50 13.20 9.55 -2.97 0 3 17.0 Call 10.10 12.50 0.00 0.00 0 0 18.0 Call 10.10 11.85 0.00 0.00 0 0 19.0 Call 9.95 10.40 11.70 1.22 0 9 20.0 Call 9.35 9.80 9.35 -0.45 0 28 21.0 Call 8.80 9.25 9.61 0.29 0 67 22.0 Call 8.30 8.85 7.05 -1.78 0 14 23.0 Call 7.85 8.35 9.15 0.80 0 47 24.0 Call 7.30 7.90 8.70 0.83 0 36 25.0 Call 6.90 7.55 7.60 0.22 0 47 26.0 Call 6.55 7.15 7.22 0.32 0 27 27.0 Call 6.15 6.90 7.10 0.63 0 147 28.0 Call 5.80 6.25 6.00 -0.03 0 73 29.0 Call 5.40 6.00 5.70 -0.01 0 16 30.0 Call 5.10 5.75 4.33 -1.10 0 136 31.0 Call 4.85 5.50 3.40 -1.75 0 5 32.0 Call 4.45 5.25 5.50 0.63 0 17 33.0 Call 4.20 5.00 6.20 1.60 0 2 34.0 Call 3.95 4.75 5.30 0.95 0 1 35.0 Call 3.70 4.50 4.38 0.26 0 222 36.0 Call 3.65 4.50 4.90 0.82 0 2 37.0 Call 3.50 4.60 3.20 -0.84 0 8 38.0 Call 3.30 4.65 4.16 0.16 0 132 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.03 1.57 1.50 0.01 0 63 16.0 Put 1.36 1.90 1.66 -0.14 0 122 17.0 Put 1.87 2.23 3.42 1.31 0 40 18.0 Put 2.38 2.64 0.00 0.00 0 0 19.0 Put 2.78 3.10 0.00 0.00 0 0 20.0 Put 3.00 3.55 4.15 1.10 0 1 21.0 Put 3.65 4.00 6.00 2.44 0 114 22.0 Put 4.15 4.50 4.30 0.23 0 77 23.0 Put 3.80 5.05 4.75 0.17 0 42 24.0 Put 4.40 5.60 5.28 0.19 0 6 25.0 Put 4.95 6.15 5.72 0.12 0 15 26.0 Put 5.40 6.80 8.20 2.08 0 36 27.0 Put 6.00 7.40 7.00 0.32 0 91 28.0 Put 7.50 8.05 7.60 0.36 0 18 29.0 Put 7.35 8.65 10.50 2.59 0 12 30.0 Put 8.30 9.35 9.97 1.35 0 30 31.0 Put 8.70 10.15 0.00 0.00 0 0 32.0 Put 9.55 10.80 10.47 0.41 0 12 33.0 Put 10.40 11.55 0.00 0.00 0 0 34.0 Put 10.60 12.40 14.69 3.16 0 8 35.0 Put 11.00 13.35 15.10 2.81 0 125 36.0 Put 13.25 13.95 16.10 2.85 0 143 37.0 Put 14.00 14.75 16.75 2.54 0 146 38.0 Put 14.40 15.70 14.85 -0.31 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 340 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.50 17.15 16.25 0.21 0 13 12.0 Call 14.20 16.65 12.50 -2.70 0 7 13.0 Call 13.20 16.00 11.80 -2.56 0 78 14.0 Call 12.15 15.60 14.55 0.92 0 1 15.0 Call 12.60 13.30 13.05 0.15 0 68 16.0 Call 11.20 13.20 9.74 -2.43 0 81 17.0 Call 10.00 12.50 12.30 0.71 0 52 18.0 Call 10.30 11.80 10.50 -0.50 0 167 19.0 Call 9.95 10.45 9.50 -0.91 0 71 20.0 Call 9.45 9.95 9.55 -0.28 0 602 21.0 Call 9.00 9.50 10.00 0.75 0 135 22.0 Call 8.40 8.95 8.90 0.23 0 268 23.0 Call 7.95 8.50 9.30 1.22 0 149 24.0 Call 7.55 8.05 8.28 0.55 0 157 25.0 Call 7.05 7.70 7.46 0.08 0 738 26.0 Call 6.70 7.35 7.97 0.94 0 332 27.0 Call 6.30 6.85 6.60 -0.07 0 178 28.0 Call 6.00 6.75 6.85 0.51 0 577 29.0 Call 5.65 6.30 5.90 -0.10 0 37 30.0 Call 5.35 5.95 5.60 -0.06 0 1,856 31.0 Call 5.00 5.80 6.05 0.64 0 426 32.0 Call 4.75 5.55 6.00 0.85 0 167 33.0 Call 4.55 5.35 5.65 0.75 0 100 34.0 Call 4.20 5.00 5.00 0.36 0 60 35.0 Call 4.05 4.80 4.53 0.13 0 571 36.0 Call 3.65 4.60 4.15 -0.01 0 126 37.0 Call 3.55 4.40 4.10 0.16 0 87 38.0 Call 3.45 3.95 4.23 0.50 0 156 39.0 Call 3.30 4.00 3.25 -0.31 0 102 40.0 Call 3.10 3.55 3.45 0.05 0 1,626 41.0 Call 2.99 3.65 3.80 0.54 0 159 42.0 Call 2.81 3.55 3.52 0.40 0 226 43.0 Call 2.61 3.30 2.98 0.00 0 600 44.0 Call 2.61 3.10 2.90 0.06 0 2,309 45.0 Call 2.43 3.10 3.20 0.50 0 3,552 46.0 Call 2.37 2.71 3.05 0.49 0 58 47.0 Call 2.23 2.59 2.70 0.28 0 50 48.0 Call 2.13 2.48 2.60 0.29 0 702 49.0 Call 2.05 2.38 2.65 0.43 0 95 50.0 Call 2.00 2.28 2.16 0.03 0 1,256 51.0 Call 1.86 2.19 1.98 -0.05 0 114 52.0 Call 1.79 2.10 1.55 -0.40 0 7 53.0 Call 1.71 2.02 1.95 0.09 0 21 54.0 Call 1.63 1.93 1.64 -0.14 0 167 55.0 Call 1.52 1.87 1.70 0.00 0 335 56.0 Call 1.49 1.80 4.75 3.11 0 11 57.0 Call 1.41 1.74 2.10 0.51 0 3 58.0 Call 1.31 1.71 1.35 -0.18 0 100 59.0 Call 1.22 1.62 1.82 0.34 0 12 60.0 Call 1.39 1.52 1.44 0.01 0 1,816 61.0 Call 1.11 1.52 1.67 0.30 0 5 62.0 Call 1.15 1.46 1.39 0.07 0 9 63.0 Call 0.98 1.41 0.97 -0.29 0 243 64.0 Call 1.00 1.36 1.61 0.40 0 153 65.0 Call 1.10 1.36 1.21 0.05 0 3,881 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.54 0.77 0.72 0.05 0 787 12.0 Put 0.80 0.90 0.88 0.03 0 428 13.0 Put 0.76 1.20 1.57 0.55 0 548 14.0 Put 1.13 1.44 1.41 0.11 0 84 15.0 Put 1.46 1.72 1.68 0.11 0 374 16.0 Put 1.56 2.07 1.96 0.11 0 1,023 17.0 Put 2.06 2.38 2.44 0.17 0 49 18.0 Put 2.55 2.81 2.65 -0.03 0 46 19.0 Put 3.00 3.25 3.00 -0.10 0 693 20.0 Put 3.35 3.70 3.50 -0.01 0 1,774 21.0 Put 3.55 4.30 3.82 -0.11 0 854 22.0 Put 4.05 4.70 4.40 0.06 0 501 23.0 Put 4.10 5.25 4.90 0.14 0 77 24.0 Put 4.60 5.85 5.54 0.14 0 83 25.0 Put 6.00 6.40 6.20 0.15 0 252 26.0 Put 6.30 7.00 7.05 0.36 0 40 27.0 Put 6.85 7.70 7.25 -0.08 0 187 28.0 Put 7.85 8.30 8.20 0.21 0 166 29.0 Put 7.90 9.05 8.80 0.15 0 40 30.0 Put 8.80 9.70 8.69 -0.62 0 508 31.0 Put 9.45 10.40 10.99 0.94 0 104 32.0 Put 10.25 11.10 12.94 2.15 0 121 33.0 Put 10.75 12.15 13.69 2.16 0 19 34.0 Put 11.80 12.80 14.00 1.74 0 31 35.0 Put 11.95 13.40 12.50 -0.52 0 185 36.0 Put 12.80 14.15 13.60 -0.17 0 31 37.0 Put 13.50 14.95 15.43 0.88 0 18 38.0 Put 13.80 15.90 15.93 0.60 0 841 39.0 Put 14.80 16.55 19.00 2.84 0 19 40.0 Put 16.00 17.45 16.39 -0.60 0 307 41.0 Put 16.70 18.35 20.45 2.61 0 25 42.0 Put 17.75 19.05 21.26 2.56 0 100 43.0 Put 18.75 19.95 21.65 2.10 0 9 44.0 Put 19.95 20.75 22.55 2.14 0 160 45.0 Put 21.00 21.65 24.30 3.04 0 235 46.0 Put 21.70 22.55 24.35 2.23 0 14 47.0 Put 22.70 23.40 23.74 0.76 0 3 48.0 Put 22.00 24.50 26.10 2.24 0 26 49.0 Put 24.20 25.20 25.10 0.34 0 12 50.0 Put 25.50 26.05 28.45 2.78 0 74 51.0 Put 26.45 26.95 28.85 2.28 0 12 52.0 Put 27.35 27.85 27.80 0.32 0 36 53.0 Put 28.25 28.90 0.00 0.00 0 0 54.0 Put 27.45 30.15 32.20 2.90 0 200 55.0 Put 30.00 30.85 0.00 0.00 0 0 56.0 Put 31.05 31.60 27.30 -3.86 0 1 57.0 Put 31.95 32.55 32.40 0.30 0 10 58.0 Put 32.90 33.40 0.00 0.00 0 0 59.0 Put 33.85 34.45 34.20 0.22 0 5 60.0 Put 33.65 35.45 38.05 3.13 0 1,725 61.0 Put 34.00 36.45 36.95 1.09 0 492 62.0 Put 34.95 37.45 38.05 1.24 0 288 63.0 Put 35.80 38.60 36.65 -1.10 0 9 64.0 Put 36.85 39.60 39.90 1.21 0 12 65.0 Put 37.80 41.45 40.97 1.33 0 1,392 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 704 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.20 17.25 17.00 0.25 0 178 12.0 Call 14.30 17.05 13.40 -2.69 0 1 13.0 Call 14.80 16.35 15.66 0.12 0 4 14.0 Call 13.50 16.10 0.00 0.00 0 0 15.0 Call 13.70 15.75 14.65 0.21 0 210 16.0 Call 12.00 15.15 10.85 -3.05 0 138 17.0 Call 12.55 14.10 13.39 0.03 0 12 18.0 Call 11.15 13.75 10.00 -2.82 0 6 19.0 Call 11.65 13.50 12.50 0.16 0 15 20.0 Call 11.00 12.65 11.85 -0.02 0 1,288 21.0 Call 10.70 12.40 10.40 -0.99 0 237 22.0 Call 10.00 12.00 9.25 -1.67 0 31 23.0 Call 9.75 11.50 9.75 -0.70 0 81 24.0 Call 9.30 11.35 11.00 0.93 0 19 25.0 Call 9.30 11.05 9.94 0.15 0 1,324 26.0 Call 8.60 10.55 9.71 0.21 0 70 27.0 Call 8.30 10.00 9.15 -0.06 0 131 28.0 Call 8.20 9.90 8.50 -0.42 0 161 29.0 Call 7.75 9.55 8.50 -0.14 0 326 30.0 Call 8.00 8.60 8.60 0.25 0 1,134 31.0 Call 7.45 9.20 7.85 -0.29 0 306 32.0 Call 6.95 8.75 8.50 0.58 0 122 33.0 Call 7.15 8.50 7.68 -0.02 0 96 34.0 Call 6.70 8.20 7.45 -0.04 0 58 35.0 Call 6.65 7.90 7.10 -0.17 0 586 36.0 Call 6.05 8.05 7.50 0.44 0 50 37.0 Call 5.80 7.50 7.70 0.86 0 74 38.0 Call 6.00 7.65 7.10 0.47 0 127 39.0 Call 5.70 7.40 6.80 0.39 0 70 40.0 Call 5.60 6.50 6.14 -0.06 0 1,276 41.0 Call 5.35 7.00 6.95 0.96 0 59 42.0 Call 5.20 6.20 6.20 0.42 0 257 43.0 Call 5.05 6.25 4.95 -0.62 0 498 44.0 Call 4.90 6.40 5.93 0.58 0 58 45.0 Call 4.65 5.50 5.10 -0.04 0 575 46.0 Call 3.00 6.10 4.75 -0.18 0 52 47.0 Call 3.70 6.00 5.40 0.56 0 24 48.0 Call 3.00 5.85 3.65 -1.10 0 25 49.0 Call 3.85 5.60 4.76 0.10 0 28 50.0 Call 4.30 5.05 4.50 -0.06 0 377 51.0 Call 3.00 5.45 4.98 0.51 0 71 52.0 Call 3.00 5.15 4.70 0.32 0 31 53.0 Call 3.00 6.15 4.50 0.21 0 45 54.0 Call 3.30 4.60 3.12 -1.08 0 18 55.0 Call 3.50 5.00 4.00 -0.10 0 183 56.0 Call 3.35 4.95 4.38 0.37 0 58 57.0 Call 3.00 4.65 8.00 4.08 0 4 58.0 Call 3.25 4.75 4.10 0.27 0 29 59.0 Call 3.00 4.65 3.45 -0.29 0 13 60.0 Call 3.15 4.35 4.00 0.35 0 738 61.0 Call 2.92 4.30 5.59 2.04 0 9 62.0 Call 3.05 3.80 2.90 -0.56 0 117 63.0 Call 3.00 4.05 3.00 -0.37 0 395 64.0 Call 2.72 3.60 2.69 -0.59 0 49 65.0 Call 3.00 3.35 3.10 -0.09 0 4,638 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.34 2.26 1.71 -0.09 0 125 12.0 Put 1.78 2.44 2.24 0.08 0 81 13.0 Put 2.10 3.10 0.00 0.00 0 0 14.0 Put 2.20 3.80 0.00 0.00 0 0 15.0 Put 3.05 3.70 3.32 -0.22 0 61 16.0 Put 3.95 4.20 3.70 -0.30 0 153 17.0 Put 3.65 4.65 5.20 0.74 0 17 18.0 Put 4.50 5.15 4.95 0.04 0 60 19.0 Put 4.70 5.65 5.85 0.42 0 2 20.0 Put 5.85 6.35 5.35 -0.60 0 156 21.0 Put 5.60 6.90 8.66 2.19 0 121 22.0 Put 6.20 7.60 8.95 1.96 0 17 23.0 Put 6.80 8.20 7.65 0.14 0 34 24.0 Put 7.45 8.75 8.55 0.43 0 39 25.0 Put 8.10 9.45 10.20 1.38 0 1,554 26.0 Put 8.75 10.45 9.65 0.13 0 25 27.0 Put 9.40 11.40 9.80 -0.42 0 254 28.0 Put 10.05 11.55 11.10 0.18 0 33 29.0 Put 11.05 12.20 11.65 0.03 0 30 30.0 Put 10.65 13.25 12.45 0.13 0 131 31.0 Put 11.15 14.05 14.95 1.86 0 3 32.0 Put 12.10 14.40 16.70 2.84 0 10 33.0 Put 12.65 16.65 15.41 0.78 0 3 34.0 Put 14.45 17.20 14.30 -1.10 0 7 35.0 Put 15.50 17.35 16.60 0.43 0 74 36.0 Put 15.85 18.55 18.46 1.52 0 41 37.0 Put 15.80 18.80 19.82 2.11 0 3 38.0 Put 16.80 19.75 21.45 2.97 0 15 39.0 Put 18.45 20.55 21.63 2.38 0 24 40.0 Put 18.95 22.00 22.08 2.06 0 1,003 41.0 Put 20.00 22.20 19.11 -1.69 0 21 42.0 Put 20.00 22.60 21.84 0.27 0 242 43.0 Put 20.90 24.10 21.00 -1.35 0 19 44.0 Put 21.45 25.00 24.79 1.67 0 40 45.0 Put 22.55 25.65 23.65 -0.25 0 31 46.0 Put 23.25 25.75 22.90 -1.77 0 14 47.0 Put 24.20 26.90 25.60 0.03 0 24 48.0 Put 25.05 28.15 0.00 0.00 0 0 49.0 Put 25.65 28.95 0.00 0.00 0 0 50.0 Put 26.75 30.00 27.75 -0.50 0 50 51.0 Put 28.15 30.40 27.00 -2.15 0 10 52.0 Put 28.25 31.60 29.40 -0.64 0 10 53.0 Put 29.35 32.30 0.00 0.00 0 0 54.0 Put 30.20 32.95 0.00 0.00 0 0 55.0 Put 31.10 33.75 33.65 0.92 0 5 56.0 Put 31.75 34.60 36.10 2.47 0 6 57.0 Put 32.85 35.90 33.65 -0.87 0 10 58.0 Put 33.75 37.05 36.59 1.17 0 8 59.0 Put 34.65 37.55 0.00 0.00 0 0 60.0 Put 35.55 38.75 36.30 -0.91 0 389 61.0 Put 36.15 39.35 0.00 0.00 0 0 62.0 Put 37.30 40.50 40.25 1.24 0 9 63.0 Put 38.20 41.50 41.10 1.19 0 4 64.0 Put 39.10 42.90 0.00 0.00 0 0 65.0 Put 40.00 44.00 45.00 3.30 0 220 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 15, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 26.65 26.75 26.53 -0.12 -0.45 100X100 26.97 26.28 5,875,532 Tue Feb 15 2022 3:00:53 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 18 2022 3 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.35 15.60 0.00 0.00 0 0 12.0 Call 14.35 14.60 0.00 0.00 0 0 13.0 Call 13.30 13.60 14.75 1.09 0 6 14.0 Call 12.35 12.60 0.00 0.00 0 0 15.0 Call 11.45 11.60 11.65 -0.01 0 65 15.5 Call 10.85 11.10 0.00 0.00 0 0 16.0 Call 10.30 10.60 10.35 -0.32 0 1 16.5 Call 9.95 10.15 0.00 0.00 0 0 17.0 Call 9.20 9.60 7.80 -1.88 0 46 17.5 Call 8.70 9.10 10.25 1.07 0 1 18.0 Call 8.45 8.60 5.70 -2.99 0 119 18.5 Call 7.95 8.10 5.00 -3.20 0 5 19.0 Call 7.45 7.75 4.20 -3.50 0 95 19.5 Call 6.95 7.15 3.65 -3.56 0 9 20.0 Call 6.35 6.60 6.55 -0.17 26 499 20.5 Call 5.95 6.15 8.15 1.92 0 21 21.0 Call 5.50 5.60 5.55 -0.19 8 363 21.5 Call 4.90 5.25 3.70 -1.56 0 37 22.0 Call 4.50 4.65 4.84 0.06 2 433 22.5 Call 4.00 4.15 4.33 0.03 0 51 23.0 Call 3.55 3.65 3.65 -0.20 1 1,139 23.5 Call 3.05 3.25 4.15 0.76 0 318 24.0 Call 2.53 2.75 2.70 -0.25 9 956 24.5 Call 2.11 2.27 2.25 -0.27 18 527 25.0 Call 1.77 1.83 1.82 -0.31 87 5,637 25.5 Call 1.38 1.45 1.41 -0.36 40 946 26.0 Call 1.04 1.10 1.11 -0.32 393 2,104 26.5 Call 0.77 0.81 0.83 -0.31 378 701 27.0 Call 0.52 0.60 0.57 -0.33 991 2,669 27.5 Call 0.37 0.40 0.39 -0.31 495 655 28.0 Call 0.24 0.27 0.25 -0.30 1,419 2,266 28.5 Call 0.15 0.17 0.15 -0.28 610 589 29.0 Call 0.10 0.12 0.10 -0.22 1,261 11,190 29.5 Call 0.07 0.08 0.07 -0.17 227 919 30.0 Call 0.04 0.05 0.04 -0.16 387 3,698 30.5 Call 0.03 0.04 0.05 -0.10 60 238 31.0 Call 0.02 0.03 0.03 -0.09 387 996 31.5 Call 0.01 0.03 0.02 0.00 10 0 32.0 Call 0.01 0.02 0.03 -0.05 55 1,957 32.5 Call 0.01 0.02 0.02 0.00 25 0 33.0 Call 0.00 0.03 0.02 -0.04 139 1,069 33.5 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.01 0.01 -0.03 28 843 35.0 Call 0.00 0.03 0.01 -0.02 7 980 36.0 Call 0.00 0.03 0.01 -0.01 5 365 37.0 Call 0.01 0.03 0.02 0.01 0 416 38.0 Call 0.00 0.02 0.01 0.00 9 424 39.0 Call 0.00 0.02 0.01 0.00 17 216 40.0 Call 0.00 0.03 0.02 0.02 0 1,313 41.0 Call 0.00 0.01 0.01 0.01 0 217 42.0 Call 0.00 0.03 0.03 0.03 0 287 43.0 Call 0.00 0.03 0.02 0.02 0 77 44.0 Call 0.00 0.03 0.03 0.03 0 76 45.0 Call 0.00 0.03 0.02 0.02 0 59 46.0 Call 0.00 0.03 0.04 0.04 0 104 47.0 Call 0.00 0.02 0.05 0.05 0 274 48.0 Call 0.00 0.02 0.02 0.02 0 254 49.0 Call 0.00 0.02 0.02 0.02 0 182 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.01 0.00 0 373 12.0 Put 0.00 0.01 0.01 0.00 0 35 13.0 Put 0.00 0.01 0.01 -0.01 0 5,127 14.0 Put 0.00 0.02 0.01 -0.01 0 989 15.0 Put 0.00 0.02 0.01 -0.01 0 4,765 15.5 Put 0.00 0.02 0.02 -0.01 0 144 16.0 Put 0.00 0.02 0.02 -0.01 0 369 16.5 Put 0.00 0.02 0.02 -0.01 0 20 17.0 Put 0.00 0.02 0.02 -0.02 50 2,508 17.5 Put 0.00 0.02 0.03 -0.02 0 51 18.0 Put 0.00 0.02 0.01 -0.04 1 771 18.5 Put 0.00 0.02 0.03 -0.03 0 64 19.0 Put 0.01 0.03 0.02 -0.05 10 11,496 19.5 Put 0.01 0.03 0.03 -0.04 2 531 20.0 Put 0.02 0.03 0.03 -0.05 178 3,621 20.5 Put 0.02 0.03 0.04 -0.05 116 241 21.0 Put 0.03 0.04 0.04 -0.07 245 10,673 21.5 Put 0.04 0.05 0.05 -0.08 41 726 22.0 Put 0.05 0.06 0.06 -0.09 238 11,071 22.5 Put 0.06 0.07 0.07 -0.10 32 671 23.0 Put 0.08 0.09 0.08 -0.13 712 3,160 23.5 Put 0.10 0.12 0.11 -0.15 85 1,032 24.0 Put 0.14 0.16 0.15 -0.17 616 2,199 24.5 Put 0.20 0.22 0.21 -0.18 692 1,264 25.0 Put 0.29 0.31 0.28 -0.22 3,296 3,379 25.5 Put 0.41 0.43 0.41 -0.23 3,160 3,038 26.0 Put 0.57 0.58 0.57 -0.23 32,669 3,684 26.5 Put 0.76 0.81 0.78 -0.23 3,607 1,439 27.0 Put 1.04 1.09 1.05 -0.22 1,857 7,497 27.5 Put 1.35 1.41 1.35 -0.23 433 1,094 28.0 Put 1.72 1.79 1.70 -0.22 1,173 990 28.5 Put 2.11 2.22 2.10 -0.20 62 599 29.0 Put 2.52 2.66 2.63 -0.07 42 737 29.5 Put 2.89 3.30 3.30 0.18 6 88 30.0 Put 3.45 3.60 3.66 0.09 20 455 30.5 Put 3.95 4.30 3.85 -0.18 0 96 31.0 Put 4.45 4.70 4.54 0.04 10 776 31.5 Put 4.90 5.10 0.00 0.00 0 0 32.0 Put 5.45 5.55 5.25 -0.20 0 222 32.5 Put 5.90 6.35 0.00 0.00 0 0 33.0 Put 6.45 6.55 6.50 0.07 6 120 33.5 Put 6.90 7.20 0.00 0.00 0 0 34.0 Put 7.40 7.70 7.13 -0.28 0 69 35.0 Put 8.40 8.55 8.54 0.14 18 176 36.0 Put 9.40 9.55 9.20 -0.19 2 133 37.0 Put 10.40 10.55 10.45 0.06 4 132 38.0 Put 11.40 11.70 10.40 -0.98 0 57 39.0 Put 12.45 12.55 12.15 -0.23 12 31 40.0 Put 13.40 13.55 13.32 -0.06 5 123 41.0 Put 14.35 14.65 14.10 -0.28 2 19 42.0 Put 15.40 15.65 14.62 -0.75 0 9 43.0 Put 16.35 16.60 15.95 -0.42 0 23 44.0 Put 17.25 17.65 16.63 -0.74 0 3 45.0 Put 18.20 18.65 17.58 -0.79 0 25 46.0 Put 19.40 19.65 22.80 3.43 0 10 47.0 Put 20.40 20.70 23.95 3.58 0 1 48.0 Put 21.30 21.85 0.00 0.00 0 0 49.0 Put 22.35 22.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.35 15.85 0.00 0.00 0 0 12.0 Call 14.25 14.80 0.00 0.00 0 0 13.0 Call 12.85 13.85 10.60 -3.06 0 1 14.0 Call 12.25 12.80 0.00 0.00 0 0 15.0 Call 10.75 11.85 8.61 -3.06 0 1 15.5 Call 10.90 11.30 0.00 0.00 0 0 16.0 Call 10.40 10.75 0.00 0.00 0 0 16.5 Call 9.80 10.15 0.00 0.00 0 0 17.0 Call 9.30 9.70 0.00 0.00 0 0 17.5 Call 8.95 9.20 9.60 0.40 0 4 18.0 Call 8.30 8.70 9.84 1.14 0 1 18.5 Call 7.95 8.20 0.00 0.00 0 0 19.0 Call 7.35 7.85 0.00 0.00 0 0 19.5 Call 6.85 7.20 3.85 -3.39 0 14 20.0 Call 6.45 6.75 8.38 1.62 0 17 20.5 Call 5.90 6.25 7.50 1.23 0 19 21.0 Call 4.80 5.75 6.71 0.91 0 18 21.5 Call 4.95 5.30 5.75 0.42 0 33 22.0 Call 4.45 4.80 5.00 0.12 0 88 22.5 Call 4.15 4.30 4.75 0.32 0 12 23.0 Call 3.70 3.85 4.40 0.42 0 201 23.5 Call 3.20 3.40 3.95 0.38 0 34 24.0 Call 2.87 2.94 3.35 0.20 0 478 24.5 Call 2.47 2.54 2.44 -0.33 6 428 25.0 Call 2.10 2.16 2.18 -0.22 161 837 25.5 Call 1.76 1.82 1.85 -0.22 55 776 26.0 Call 1.45 1.51 1.47 -0.29 35 794 26.5 Call 1.18 1.24 1.32 -0.17 70 570 27.0 Call 0.95 1.01 0.98 -0.27 266 928 27.5 Call 0.75 0.81 0.77 -0.28 328 398 28.0 Call 0.59 0.65 0.61 -0.27 558 702 28.5 Call 0.47 0.51 0.48 -0.26 46 303 29.0 Call 0.36 0.40 0.38 -0.24 80 874 29.5 Call 0.28 0.30 0.28 -0.22 43 666 30.0 Call 0.20 0.24 0.22 -0.18 75 800 30.5 Call 0.16 0.20 0.16 -0.17 168 283 31.0 Call 0.13 0.15 0.14 -0.13 39 559 31.5 Call 0.10 0.12 0.12 -0.10 1 251 32.0 Call 0.08 0.09 0.07 -0.12 5 145 32.5 Call 0.06 0.10 0.08 -0.08 27 317 33.0 Call 0.05 0.06 0.05 -0.09 14 121 33.5 Call 0.04 0.05 0.19 0.06 0 34 34.0 Call 0.03 0.07 0.11 0.00 0 151 35.0 Call 0.02 0.03 0.02 -0.07 32 193 36.0 Call 0.02 0.03 0.05 -0.03 0 23 37.0 Call 0.00 0.03 0.02 -0.05 22 60 40.0 Call 0.00 0.03 0.04 0.01 0 81 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.02 0.00 0 28 12.0 Put 0.00 0.04 0.02 0.00 0 24 13.0 Put 0.00 0.03 0.00 0.00 0 0 14.0 Put 0.00 0.03 0.01 -0.02 2 17 15.0 Put 0.00 0.03 0.05 0.01 0 1 15.5 Put 0.02 0.03 0.03 -0.01 0 6 16.0 Put 0.02 0.03 0.04 -0.01 0 20 16.5 Put 0.03 0.04 0.03 -0.03 0 83 17.0 Put 0.03 0.04 0.04 -0.02 2 254 17.5 Put 0.04 0.05 0.03 -0.04 0 38 18.0 Put 0.04 0.06 0.08 0.00 2 211 18.5 Put 0.05 0.06 0.05 -0.04 18 38 19.0 Put 0.06 0.07 0.06 -0.05 3 61 19.5 Put 0.07 0.08 0.07 -0.05 1 199 20.0 Put 0.08 0.10 0.11 -0.03 436 3,070 20.5 Put 0.10 0.11 0.08 -0.08 50 217 21.0 Put 0.12 0.13 0.11 -0.07 13 332 21.5 Put 0.14 0.16 0.14 -0.07 64 527 22.0 Put 0.17 0.20 0.20 -0.06 470 303 22.5 Put 0.21 0.24 0.16 -0.16 206 393 23.0 Put 0.26 0.28 0.23 -0.14 112 214 23.5 Put 0.31 0.35 0.31 -0.14 338 576 24.0 Put 0.39 0.43 0.45 -0.09 117 942 24.5 Put 0.49 0.54 0.54 -0.12 1,035 419 25.0 Put 0.63 0.66 0.65 -0.14 427 1,000 25.5 Put 0.77 0.82 0.79 -0.17 93 296 26.0 Put 0.97 1.02 0.96 -0.19 373 877 26.5 Put 1.20 1.26 1.19 -0.19 368 98 27.0 Put 1.47 1.50 1.55 -0.09 871 475 27.5 Put 1.77 1.83 1.73 -0.22 36 122 28.0 Put 2.10 2.16 2.09 -0.18 72 263 28.5 Put 2.47 2.53 2.45 -0.18 6 133 29.0 Put 2.86 2.92 2.91 -0.10 307 406 29.5 Put 3.25 3.35 3.35 -0.04 4 24 30.0 Put 3.65 3.80 3.39 -0.40 1 127 30.5 Put 4.10 4.25 3.45 -0.78 0 6 31.0 Put 4.55 4.70 4.30 -0.36 0 14 31.5 Put 4.90 5.35 3.25 -1.86 0 10 32.0 Put 5.40 5.85 5.50 -0.08 3 17 32.5 Put 5.95 6.30 6.00 -0.06 0 4 33.0 Put 5.75 7.35 6.65 0.11 1 23 33.5 Put 6.90 7.30 6.95 -0.07 1 8 34.0 Put 7.20 7.75 5.58 -1.92 0 9 35.0 Put 8.40 8.80 8.32 -0.17 1 6 36.0 Put 9.40 9.65 13.27 3.80 0 2 37.0 Put 10.35 10.80 9.45 -1.01 0 34 40.0 Put 13.15 13.80 13.32 -0.10 1 27 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.35 15.80 0.00 0.00 0 0 12.0 Call 14.40 14.70 0.00 0.00 0 0 13.0 Call 13.40 13.80 0.00 0.00 0 0 14.0 Call 12.15 12.75 0.00 0.00 0 0 15.0 Call 11.20 11.80 0.00 0.00 0 0 15.5 Call 10.70 11.25 0.00 0.00 0 0 16.0 Call 10.20 10.75 0.00 0.00 0 0 16.5 Call 9.90 10.25 0.00 0.00 0 0 17.0 Call 9.45 9.80 0.00 0.00 0 0 17.5 Call 8.95 9.30 0.00 0.00 0 0 18.0 Call 8.35 8.75 6.32 -2.41 0 1 18.5 Call 7.95 8.30 4.85 -3.40 0 5 19.0 Call 7.50 7.85 0.00 0.00 0 0 19.5 Call 7.00 7.35 0.00 0.00 0 0 20.0 Call 6.45 6.90 5.19 -1.64 0 2 20.5 Call 6.05 6.40 0.00 0.00 0 0 21.0 Call 5.50 5.95 4.35 -1.54 0 2 21.5 Call 5.10 5.35 0.00 0.00 0 0 22.0 Call 4.75 4.85 5.63 0.63 0 19 22.5 Call 4.30 4.40 5.40 0.81 0 10 23.0 Call 3.85 4.00 5.17 0.99 0 138 23.5 Call 3.45 3.60 3.60 -0.17 1 368 24.0 Call 3.10 3.20 3.40 0.01 3 64 24.5 Call 2.73 2.81 2.88 -0.13 1 25 25.0 Call 2.38 2.46 2.45 -0.23 25 205 25.5 Call 2.07 2.14 2.12 -0.24 7 27 26.0 Call 1.77 1.85 1.87 -0.20 10 84 26.5 Call 1.51 1.59 1.60 -0.21 61 221 27.0 Call 1.28 1.35 1.31 -0.26 546 809 27.5 Call 1.08 1.15 1.18 -0.18 158 160 28.0 Call 0.91 0.97 0.95 -0.23 50 241 28.5 Call 0.76 0.81 0.78 -0.24 146 136 29.0 Call 0.63 0.68 0.98 0.10 0 281 29.5 Call 0.52 0.57 0.57 -0.19 17 106 30.0 Call 0.43 0.47 0.48 -0.16 15 214 30.5 Call 0.35 0.40 0.40 -0.16 4 29 31.0 Call 0.28 0.33 0.30 -0.17 12 43 31.5 Call 0.24 0.27 0.27 -0.14 1 22 32.0 Call 0.20 0.22 0.21 -0.14 21 86 32.5 Call 0.16 0.19 0.52 0.22 0 64 33.0 Call 0.14 0.16 0.31 0.05 0 60 33.5 Call 0.11 0.13 0.40 0.17 0 89 34.0 Call 0.10 0.11 0.11 -0.09 5 26 35.0 Call 0.07 0.09 0.08 -0.08 8 176 36.0 Call 0.05 0.07 0.07 -0.05 6 44 37.0 Call 0.04 0.05 0.09 -0.01 0 112 40.0 Call 0.02 0.03 0.07 0.00 0 367 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.02 -0.01 0 26 12.0 Put 0.00 0.03 0.00 0.00 0 0 13.0 Put 0.00 0.06 0.00 0.00 0 0 14.0 Put 0.03 0.04 0.04 -0.01 5 2 15.0 Put 0.04 0.05 0.00 0.00 0 0 15.5 Put 0.05 0.06 0.06 -0.01 0 0 16.0 Put 0.05 0.07 0.17 0.09 0 16 16.5 Put 0.06 0.07 0.06 -0.03 1 176 17.0 Put 0.07 0.08 0.09 -0.01 0 32 17.5 Put 0.08 0.09 0.07 -0.04 2 5 18.0 Put 0.09 0.10 0.12 0.00 0 6 18.5 Put 0.10 0.12 0.10 -0.04 4 57 19.0 Put 0.10 0.13 0.12 -0.04 5 43 19.5 Put 0.13 0.15 0.12 -0.07 0 12 20.0 Put 0.15 0.17 0.18 -0.04 63 690 20.5 Put 0.18 0.20 0.21 -0.04 30 16 21.0 Put 0.21 0.24 0.23 -0.05 51 70 21.5 Put 0.25 0.28 0.23 -0.10 2 11 22.0 Put 0.29 0.34 0.34 -0.06 43 424 22.5 Put 0.35 0.40 0.30 -0.18 2 277 23.0 Put 0.42 0.50 0.46 -0.11 71 419 23.5 Put 0.53 0.57 0.46 -0.21 0 65 24.0 Put 0.64 0.68 0.67 -0.12 200 219 24.5 Put 0.77 0.81 0.63 -0.28 50 164 25.0 Put 0.93 0.97 0.92 -0.16 141 169 25.5 Put 1.10 1.15 1.01 -0.25 124 1,300 26.0 Put 1.30 1.36 1.30 -0.17 48 485 26.5 Put 1.54 1.61 1.59 -0.12 602 61 27.0 Put 1.81 1.87 1.98 0.00 618 159 27.5 Put 2.11 2.17 1.83 -0.43 2 44 28.0 Put 2.41 2.49 2.21 -0.37 38 57 28.5 Put 2.78 2.85 2.76 -0.16 51 33 29.0 Put 3.10 3.25 3.30 0.02 48 204 29.5 Put 3.50 3.60 3.25 -0.41 6 7 30.0 Put 3.90 4.05 3.76 -0.29 10 140 30.5 Put 4.30 4.45 4.15 -0.31 5 12 31.0 Put 4.75 4.95 4.08 -0.79 0 10 31.5 Put 5.20 5.35 5.00 -0.31 1 14 32.0 Put 5.65 5.85 5.50 -0.25 3 19 32.5 Put 6.15 6.25 5.90 -0.31 5 13 33.0 Put 6.45 6.90 7.52 0.85 0 2 33.5 Put 6.95 7.35 7.15 0.01 1 1 34.0 Put 7.40 8.20 6.12 -1.49 0 4 35.0 Put 8.40 8.75 6.78 -1.79 0 10 36.0 Put 9.35 9.80 10.14 0.61 0 1 37.0 Put 10.20 10.70 9.30 -1.21 0 12 40.0 Put 13.30 13.90 12.85 -0.62 0 24 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.35 13.80 0.00 0.00 0 0 14.0 Call 12.35 12.85 0.00 0.00 0 0 15.0 Call 11.30 11.80 0.00 0.00 0 0 16.0 Call 10.20 10.95 0.00 0.00 0 0 17.0 Call 9.40 9.85 0.00 0.00 0 0 17.5 Call 8.95 9.35 0.00 0.00 0 0 18.0 Call 8.10 8.85 0.00 0.00 0 0 18.5 Call 7.85 8.45 0.00 0.00 0 0 19.0 Call 7.55 7.95 0.00 0.00 0 0 19.5 Call 7.00 7.50 0.00 0.00 0 0 20.0 Call 6.50 7.15 0.00 0.00 0 0 20.5 Call 5.90 6.75 0.00 0.00 0 0 21.0 Call 5.75 5.90 0.00 0.00 0 0 21.5 Call 5.20 5.50 0.00 0.00 0 0 22.0 Call 4.70 5.05 0.00 0.00 0 0 22.5 Call 4.45 4.60 5.10 0.36 0 4 23.0 Call 4.05 4.20 0.00 0.00 0 0 23.5 Call 3.65 3.80 0.00 0.00 0 0 24.0 Call 3.30 3.45 3.40 -0.21 1 15 24.5 Call 2.97 3.10 3.84 0.58 0 0 25.0 Call 2.63 2.72 2.65 -0.28 13 142 25.5 Call 2.31 2.41 2.55 -0.08 7 20 26.0 Call 2.05 2.13 2.24 -0.12 1 15 26.5 Call 1.79 1.86 1.95 -0.13 3 12 27.0 Call 1.56 1.64 2.56 0.70 0 197 27.5 Call 1.36 1.43 1.43 -0.21 7 342 28.0 Call 1.18 1.24 1.25 -0.20 17 116 28.5 Call 1.02 1.08 1.07 -0.20 10 29 29.0 Call 0.87 0.94 0.96 -0.14 8 69 30.0 Call 0.65 0.70 0.67 -0.19 21 109 31.0 Call 0.47 0.53 0.48 -0.19 83 46 32.0 Call 0.36 0.40 0.52 0.00 1 18 33.0 Call 0.27 0.31 0.29 -0.11 1 35 34.0 Call 0.20 0.24 0.21 -0.11 3 14 35.0 Call 0.15 0.19 0.15 -0.14 3 91 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.02 0.09 0.05 0.00 1 2 14.0 Put 0.02 0.10 0.00 0.00 0 0 15.0 Put 0.05 0.11 0.24 0.15 0 1 16.0 Put 0.06 0.14 0.00 0.00 0 0 17.0 Put 0.09 0.14 0.09 -0.05 1 7 17.5 Put 0.10 0.16 0.14 -0.02 0 7 18.0 Put 0.12 0.17 0.21 0.04 0 84 18.5 Put 0.15 0.19 0.43 0.24 0 15 19.0 Put 0.17 0.22 0.21 -0.01 1 125 19.5 Put 0.20 0.25 0.25 -0.01 0 1 20.0 Put 0.24 0.29 0.28 -0.03 0 53 20.5 Put 0.26 0.34 0.57 0.22 0 1 21.0 Put 0.32 0.39 0.26 -0.14 0 41 21.5 Put 0.36 0.44 0.40 -0.07 1 0 22.0 Put 0.46 0.51 0.49 -0.07 43 61 22.5 Put 0.52 0.59 0.57 -0.08 2 34 23.0 Put 0.60 0.69 0.69 -0.07 1 45 23.5 Put 0.72 0.80 1.85 0.97 0 10 24.0 Put 0.87 0.92 1.00 -0.02 0 52 24.5 Put 1.00 1.08 0.97 -0.20 1 24 25.0 Put 1.17 1.24 1.05 -0.29 8 79 25.5 Put 1.38 1.44 1.39 -0.15 13 475 26.0 Put 1.59 1.65 1.64 -0.13 95 134 26.5 Put 1.83 1.89 1.90 -0.10 759 27 27.0 Put 2.10 2.16 2.15 -0.12 13 43 27.5 Put 2.40 2.48 2.27 -0.28 2 27 28.0 Put 2.71 2.79 2.44 -0.43 13 7 28.5 Put 3.00 3.15 2.94 -0.25 70 14 29.0 Put 3.35 3.50 3.15 -0.36 7 32 30.0 Put 4.10 4.25 3.95 -0.33 13 8 31.0 Put 4.95 5.10 4.80 -0.28 9 3 32.0 Put 5.85 5.95 5.65 -0.29 1 8 33.0 Put 6.70 6.95 6.60 -0.22 11 81 34.0 Put 7.65 7.80 7.50 -0.24 10 0 35.0 Put 8.50 9.10 8.49 -0.21 1 30 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 31 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.45 15.65 16.59 0.92 0 12 12.0 Call 14.30 14.70 14.85 0.17 7 54 13.0 Call 13.40 13.70 11.46 -2.23 0 2 14.0 Call 12.50 12.65 12.60 -0.10 26 114 15.0 Call 11.30 11.70 12.56 0.84 0 9 16.0 Call 10.45 10.70 7.20 -3.55 0 164 17.0 Call 9.50 9.80 6.30 -3.48 0 180 18.0 Call 8.55 8.80 7.66 -1.17 0 65 19.0 Call 7.65 7.90 5.91 -1.98 0 72 20.0 Call 6.70 6.90 7.00 0.02 3 943 21.0 Call 5.75 6.00 6.45 0.34 0 224 22.0 Call 4.95 5.15 5.48 0.20 1 420 23.0 Call 4.20 4.35 4.60 0.10 22 1,216 24.0 Call 3.50 3.60 3.50 -0.29 12 910 25.0 Call 2.86 2.94 2.90 -0.25 156 2,257 26.0 Call 2.30 2.37 2.35 -0.23 484 1,129 27.0 Call 1.82 1.88 1.84 -0.25 97 1,492 28.0 Call 1.42 1.49 1.50 -0.19 200 2,599 29.0 Call 1.10 1.15 1.14 -0.22 86 1,675 30.0 Call 0.85 0.90 0.86 -0.22 270 5,181 31.0 Call 0.64 0.70 0.68 -0.18 237 1,939 32.0 Call 0.49 0.53 0.51 -0.17 191 2,007 33.0 Call 0.39 0.42 0.39 -0.16 280 502 34.0 Call 0.29 0.33 0.31 -0.13 282 1,037 35.0 Call 0.23 0.24 0.24 -0.12 102 3,462 36.0 Call 0.17 0.20 0.20 -0.09 6 1,172 37.0 Call 0.14 0.16 0.16 -0.09 84 1,086 38.0 Call 0.11 0.13 0.18 -0.03 21 1,229 39.0 Call 0.09 0.11 0.12 -0.06 72 1,316 40.0 Call 0.08 0.09 0.08 -0.07 23 4,233 41.0 Call 0.06 0.08 0.08 -0.05 2 578 42.0 Call 0.04 0.07 0.07 -0.05 2 1,428 43.0 Call 0.05 0.06 0.06 -0.04 11 768 44.0 Call 0.05 0.06 0.06 -0.03 3 3,391 45.0 Call 0.04 0.05 0.04 -0.05 71 18,963 46.0 Call 0.03 0.04 0.04 -0.04 24 205 47.0 Call 0.03 0.04 0.06 -0.01 0 1,662 48.0 Call 0.01 0.04 0.08 0.01 0 148 49.0 Call 0.02 0.03 0.08 0.02 0 110 50.0 Call 0.02 0.05 0.03 -0.02 5 5,420 51.0 Call 0.02 0.03 0.04 0.00 0 94 52.0 Call 0.00 0.05 0.03 -0.01 1 183 53.0 Call 0.00 0.05 0.05 0.01 0 84 54.0 Call 0.01 0.03 0.06 0.03 0 284 55.0 Call 0.00 0.03 0.03 0.00 5 2,151 56.0 Call 0.00 0.03 0.03 0.00 0 720 57.0 Call 0.00 0.03 0.05 0.02 0 99 58.0 Call 0.00 0.03 0.04 0.01 0 210 59.0 Call 0.00 0.03 0.04 0.01 0 54 60.0 Call 0.01 0.05 0.02 -0.01 0 6,645 61.0 Call 0.00 0.03 0.03 0.00 0 156 62.0 Call 0.00 0.03 0.04 0.01 0 330 63.0 Call 0.00 0.03 0.04 0.02 0 128 64.0 Call 0.00 0.03 0.04 0.02 0 388 65.0 Call 0.00 0.03 0.01 -0.01 20 12,518 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.06 0.05 -0.01 268 628 12.0 Put 0.06 0.07 0.11 0.04 0 140 13.0 Put 0.07 0.08 0.07 -0.01 47 5,396 14.0 Put 0.09 0.10 0.09 -0.01 56 526 15.0 Put 0.10 0.12 0.11 -0.01 43 1,705 16.0 Put 0.12 0.14 0.11 -0.04 0 1,985 17.0 Put 0.15 0.19 0.14 -0.05 14 9,321 18.0 Put 0.20 0.22 0.22 -0.02 28 1,445 19.0 Put 0.26 0.28 0.27 -0.04 27 1,360 20.0 Put 0.35 0.36 0.35 -0.05 102 4,446 21.0 Put 0.44 0.50 0.47 -0.05 52 2,434 22.0 Put 0.61 0.64 0.53 -0.17 66 2,417 23.0 Put 0.81 0.85 0.84 -0.09 52 1,926 24.0 Put 1.08 1.13 1.10 -0.12 214 4,332 25.0 Put 1.43 1.48 1.45 -0.13 671 15,763 26.0 Put 1.85 1.91 1.87 -0.14 286 1,518 27.0 Put 2.37 2.43 2.37 -0.16 64 1,337 28.0 Put 2.94 3.05 2.98 -0.14 90 1,662 29.0 Put 3.60 3.75 3.45 -0.34 4 611 30.0 Put 4.35 4.50 4.50 -0.02 200 2,263 31.0 Put 5.15 5.30 5.00 -0.30 1 489 32.0 Put 5.95 6.10 5.85 -0.27 18 1,098 33.0 Put 6.85 7.00 6.70 -0.29 29 443 34.0 Put 7.75 7.90 7.60 -0.28 21 434 35.0 Put 8.70 8.85 8.95 0.16 26 573 36.0 Put 9.50 9.90 9.00 -0.73 0 600 37.0 Put 10.60 10.85 10.62 -0.06 2 267 38.0 Put 11.55 11.85 11.77 0.12 11 606 39.0 Put 12.55 12.95 12.42 -0.20 1 808 40.0 Put 13.40 13.75 13.25 -0.34 3 5,863 41.0 Put 14.50 14.85 13.55 -1.02 0 146 42.0 Put 15.50 15.75 15.30 -0.25 3 230 43.0 Put 16.50 16.80 16.05 -0.49 0 182 44.0 Put 17.50 17.80 16.75 -0.78 0 303 45.0 Put 18.45 18.75 18.14 -0.38 0 1,820 46.0 Put 19.45 19.75 21.90 2.39 0 116 47.0 Put 20.35 20.75 17.68 -2.83 0 118 48.0 Put 21.45 21.70 22.06 0.56 0 93 49.0 Put 22.45 22.70 27.65 5.16 0 27 50.0 Put 23.30 23.80 25.75 2.26 0 538 51.0 Put 24.45 24.70 24.60 0.12 1 11 52.0 Put 25.35 26.20 24.61 -0.86 0 149 53.0 Put 26.20 26.85 22.35 -4.12 0 21 54.0 Put 27.20 27.80 20.95 -6.52 0 20 55.0 Put 28.45 28.90 31.03 2.56 0 752 56.0 Put 29.35 29.85 26.20 -3.27 0 14 57.0 Put 30.25 31.00 21.50 -8.96 0 216 58.0 Put 31.20 32.10 27.10 -4.36 0 1 59.0 Put 31.80 33.10 37.50 5.04 0 260 60.0 Put 33.15 33.85 38.55 5.09 0 764 61.0 Put 34.20 35.05 0.00 0.00 0 0 62.0 Put 35.20 36.15 25.60 -9.86 0 157 63.0 Put 36.00 36.85 0.00 0.00 0 0 64.0 Put 37.20 37.90 0.00 0.00 0 0 65.0 Put 37.95 38.80 41.80 3.35 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.35 13.80 0.00 0.00 0 0 14.0 Call 12.20 13.05 0.00 0.00 0 0 15.0 Call 11.40 11.90 0.00 0.00 0 0 16.0 Call 10.40 10.90 0.00 0.00 0 0 17.0 Call 9.45 10.15 0.00 0.00 0 0 17.5 Call 9.00 9.50 0.00 0.00 0 0 18.0 Call 8.40 9.05 0.00 0.00 0 0 18.5 Call 8.05 8.60 0.00 0.00 0 0 19.0 Call 7.60 8.10 0.00 0.00 0 0 19.5 Call 7.15 7.65 0.00 0.00 0 0 20.0 Call 6.80 7.00 0.00 0.00 0 0 20.5 Call 6.40 6.55 0.00 0.00 0 0 21.0 Call 5.90 6.15 0.00 0.00 0 0 21.5 Call 5.55 5.75 0.00 0.00 0 0 22.0 Call 5.15 5.30 3.25 -2.17 0 3 22.5 Call 4.75 4.95 0.00 0.00 0 0 23.0 Call 4.40 4.55 5.35 0.68 0 7 23.5 Call 4.00 4.20 4.91 0.60 0 1 24.0 Call 3.70 3.85 4.90 0.93 0 1 24.5 Call 3.35 3.55 3.12 -0.54 0 1 25.0 Call 3.05 3.20 3.40 0.04 0 25 25.5 Call 2.78 2.87 3.64 0.58 0 1 26.0 Call 2.50 2.60 4.00 1.20 0 5 26.5 Call 2.26 2.34 3.20 0.65 0 0 27.0 Call 2.03 2.11 2.26 -0.05 1 9 27.5 Call 1.82 1.91 2.16 0.05 0 116 28.0 Call 1.63 1.72 2.25 0.34 0 61 28.5 Call 1.45 1.54 1.68 -0.06 0 27 29.0 Call 1.30 1.37 1.54 -0.03 0 80 30.0 Call 1.02 1.10 1.04 -0.22 7 119 31.0 Call 0.81 0.88 0.86 -0.17 1 143 32.0 Call 0.64 0.71 0.74 -0.10 23 179 33.0 Call 0.50 0.57 0.56 -0.12 5 67 34.0 Call 0.40 0.48 0.48 -0.07 11 147 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.04 0.14 0.14 0.06 0 5 14.0 Put 0.06 0.16 0.00 0.00 0 0 15.0 Put 0.09 0.19 0.00 0.00 0 0 16.0 Put 0.13 0.22 0.22 0.05 0 3 17.0 Put 0.19 0.24 0.00 0.00 0 0 17.5 Put 0.22 0.26 0.24 -0.01 0 2 18.0 Put 0.25 0.30 0.25 -0.05 21 0 18.5 Put 0.28 0.33 0.00 0.00 0 0 19.0 Put 0.32 0.37 0.00 0.00 0 0 19.5 Put 0.35 0.43 0.00 0.00 0 0 20.0 Put 0.42 0.49 0.41 -0.09 1 0 20.5 Put 0.48 0.55 0.00 0.00 0 0 21.0 Put 0.56 0.64 0.51 -0.16 12 11 21.5 Put 0.64 0.73 0.00 0.00 0 0 22.0 Put 0.73 0.82 0.79 -0.06 0 2 22.5 Put 0.85 0.93 0.77 -0.21 0 13 23.0 Put 0.97 1.05 0.92 -0.19 50 29 23.5 Put 1.11 1.21 0.93 -0.32 0 2 24.0 Put 1.27 1.36 1.33 -0.09 9 7 24.5 Put 1.44 1.53 0.00 0.00 0 0 25.0 Put 1.64 1.73 1.65 -0.15 1 13 25.5 Put 1.85 1.96 1.70 -0.31 1 1 26.0 Put 2.08 2.15 1.95 -0.29 5 5 26.5 Put 2.33 2.40 2.12 -0.38 1 2 27.0 Put 2.60 2.69 2.36 -0.40 3 8 27.5 Put 2.89 2.98 2.64 -0.41 1 1 28.0 Put 3.15 3.30 3.20 -0.16 4 39 28.5 Put 3.50 3.60 3.05 -0.64 0 4 29.0 Put 3.80 3.95 3.15 -0.86 0 20 30.0 Put 4.55 4.70 4.47 -0.24 1 0 31.0 Put 5.30 5.45 0.00 0.00 0 0 32.0 Put 6.15 6.35 5.40 -0.89 0 1 33.0 Put 7.00 7.15 8.02 0.88 0 1 34.0 Put 7.90 8.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.35 12.05 8.83 -2.91 0 5 16.0 Call 10.45 10.95 7.40 -3.38 0 8 17.0 Call 9.55 9.95 6.50 -3.35 0 38 18.0 Call 8.50 9.05 9.84 0.92 0 33 19.0 Call 7.70 8.20 5.71 -2.32 0 25 20.0 Call 6.90 7.05 6.93 -0.23 5 120 21.0 Call 6.05 6.20 6.05 -0.28 2 39 22.0 Call 5.25 5.45 5.30 -0.25 4 152 23.0 Call 4.50 4.65 4.70 -0.10 2 204 24.0 Call 3.80 3.95 4.15 0.01 0 111 25.0 Call 3.20 3.35 3.46 -0.07 50 351 26.0 Call 2.68 2.75 2.73 -0.24 24 161 27.0 Call 2.20 2.27 2.28 -0.20 21 151 28.0 Call 1.79 1.87 1.81 -0.26 1,006 253 29.0 Call 1.46 1.53 1.50 -0.22 6 277 30.0 Call 1.18 1.25 1.23 -0.20 53 478 31.0 Call 0.94 1.01 0.99 -0.21 15 500 32.0 Call 0.77 0.82 0.83 -0.17 3 282 33.0 Call 0.62 0.67 0.87 0.04 0 515 34.0 Call 0.50 0.55 0.93 0.24 0 437 35.0 Call 0.41 0.45 0.46 -0.12 3 366 36.0 Call 0.34 0.38 0.37 -0.12 6 206 37.0 Call 0.28 0.31 0.46 0.05 0 310 38.0 Call 0.23 0.26 0.30 -0.05 4 683 39.0 Call 0.19 0.22 0.43 0.12 0 289 40.0 Call 0.16 0.19 0.18 -0.09 29 1,636 41.0 Call 0.14 0.19 0.15 -0.09 4 1,328 42.0 Call 0.09 0.17 0.25 0.05 0 342 43.0 Call 0.08 0.15 0.22 0.04 0 100 44.0 Call 0.06 0.16 0.10 -0.06 5 226 45.0 Call 0.07 0.12 0.09 -0.06 3 3,649 46.0 Call 0.04 0.14 0.14 0.01 0 1,255 47.0 Call 0.05 0.10 0.08 -0.03 1 80 48.0 Call 0.04 0.09 0.15 0.04 0 122 49.0 Call 0.03 0.10 0.06 -0.04 16 230 50.0 Call 0.03 0.09 0.06 -0.04 45 642 51.0 Call 0.02 0.09 0.12 0.03 0 30 52.0 Call 0.02 0.06 0.11 0.03 0 216 53.0 Call 0.02 0.07 0.10 0.02 0 293 54.0 Call 0.01 0.07 0.10 0.03 0 192 55.0 Call 0.01 0.06 0.05 -0.02 0 845 56.0 Call 0.01 0.06 0.03 -0.03 0 882 60.0 Call 0.01 0.06 0.03 -0.02 4 6,128 65.0 Call 0.02 0.05 0.02 -0.02 286 1,710 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.10 0.19 0.17 0.03 2 348 16.0 Put 0.17 0.24 0.24 0.05 0 206 17.0 Put 0.22 0.26 0.25 -0.01 181 486 18.0 Put 0.29 0.33 0.28 -0.06 330 85 19.0 Put 0.38 0.42 0.43 -0.02 2 76 20.0 Put 0.51 0.54 0.53 -0.05 11 396 21.0 Put 0.64 0.71 0.69 -0.06 6 118 22.0 Put 0.85 0.92 0.90 -0.08 21 962 23.0 Put 1.11 1.16 1.15 -0.09 6 1,031 24.0 Put 1.43 1.50 1.46 -0.11 10 1,078 25.0 Put 1.81 1.88 1.76 -0.21 110 405 26.0 Put 2.25 2.34 2.10 -0.31 32 542 27.0 Put 2.79 2.86 2.80 -0.12 200 996 28.0 Put 3.35 3.45 3.45 -0.06 2 225 29.0 Put 4.00 4.15 3.85 -0.31 1 134 30.0 Put 4.70 4.85 4.65 -0.22 0 491 31.0 Put 5.50 5.60 5.40 -0.24 3 74 32.0 Put 6.30 6.45 5.80 -0.64 0 63 33.0 Put 7.15 7.25 6.10 -1.17 0 184 34.0 Put 7.95 8.15 7.50 -0.63 0 99 35.0 Put 8.90 9.05 7.55 -1.47 0 75 36.0 Put 9.85 10.00 9.18 -0.75 0 65 37.0 Put 10.80 11.00 9.21 -1.64 0 158 38.0 Put 11.55 12.05 10.86 -0.93 0 106 39.0 Put 12.55 13.00 12.45 -0.30 0 48 40.0 Put 13.35 14.15 12.48 -1.23 0 225 41.0 Put 14.50 15.25 13.15 -1.53 0 37 42.0 Put 15.30 16.10 18.84 3.20 0 12 43.0 Put 16.25 16.90 19.60 2.98 0 24 44.0 Put 17.40 18.00 15.41 -2.19 0 43 45.0 Put 18.35 18.90 16.11 -2.47 0 14 46.0 Put 19.20 20.10 22.15 2.59 0 40 47.0 Put 20.30 20.95 20.40 -0.15 0 38 48.0 Put 21.30 21.95 22.35 0.80 0 2 49.0 Put 22.40 23.05 16.60 -5.94 0 30 50.0 Put 23.40 23.85 18.70 -4.83 0 14 51.0 Put 24.30 24.85 18.50 -6.03 0 14 52.0 Put 25.25 26.15 19.35 -6.17 0 10 53.0 Put 26.25 26.90 20.25 -6.26 0 5 54.0 Put 27.25 28.00 21.10 -6.41 0 27 55.0 Put 28.25 28.85 22.00 -6.50 0 26 56.0 Put 29.25 29.90 23.10 -6.40 0 247 60.0 Put 33.25 34.10 30.90 -2.59 0 6,050 65.0 Put 38.15 38.95 30.50 -7.97 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.40 11.90 13.30 1.56 0 1 16.0 Call 10.45 11.30 0.00 0.00 0 0 17.0 Call 9.40 10.10 0.00 0.00 0 0 18.0 Call 8.45 9.25 0.00 0.00 0 0 19.0 Call 7.45 8.35 0.00 0.00 0 0 20.0 Call 6.70 7.15 0.00 0.00 0 0 21.0 Call 6.05 6.25 0.00 0.00 0 0 22.0 Call 5.30 5.45 0.00 0.00 0 0 22.5 Call 4.90 5.10 5.20 0.01 0 0 23.0 Call 4.55 4.70 0.00 0.00 0 0 23.5 Call 4.20 4.35 0.00 0.00 0 0 24.0 Call 3.85 4.00 0.00 0.00 0 0 24.5 Call 3.55 3.70 0.00 0.00 0 0 25.0 Call 3.25 3.40 3.30 -0.25 1 0 25.5 Call 2.96 3.10 4.54 1.27 0 100 26.0 Call 2.70 2.80 2.86 -0.15 1 0 26.5 Call 2.46 2.54 0.00 0.00 0 0 27.0 Call 2.23 2.31 2.50 -0.03 1 0 27.5 Call 2.02 2.11 2.27 -0.04 0 0 28.0 Call 1.83 1.91 1.89 -0.22 999 2 28.5 Call 1.62 1.73 0.00 0.00 0 0 29.0 Call 1.47 1.57 0.00 0.00 0 0 29.5 Call 1.34 1.42 0.00 0.00 0 0 30.0 Call 1.20 1.28 1.25 -0.22 1 10 30.5 Call 1.08 1.16 1.14 -0.19 4 5 31.0 Call 0.97 1.05 1.20 -0.01 0 0 31.5 Call 0.87 0.95 1.08 -0.01 0 0 32.0 Call 0.78 0.86 0.00 0.00 0 0 32.5 Call 0.70 0.78 0.00 0.00 0 0 33.0 Call 0.64 0.71 0.00 0.00 0 0 34.0 Call 0.52 0.59 0.58 -0.09 2 10 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.08 0.24 0.00 0.00 0 0 16.0 Put 0.16 0.24 0.00 0.00 0 0 17.0 Put 0.23 0.28 0.23 -0.05 96 0 18.0 Put 0.30 0.36 0.00 0.00 0 0 19.0 Put 0.39 0.46 0.00 0.00 0 0 20.0 Put 0.51 0.60 0.63 0.03 0 5 21.0 Put 0.66 0.75 0.00 0.00 0 0 22.0 Put 0.89 0.96 0.85 -0.16 1 0 22.5 Put 1.01 1.09 0.00 0.00 0 0 23.0 Put 1.13 1.22 1.25 -0.03 0 0 23.5 Put 1.30 1.38 0.00 0.00 0 0 24.0 Put 1.45 1.55 1.38 -0.23 0 0 24.5 Put 1.64 1.72 0.00 0.00 0 0 25.0 Put 1.84 1.92 1.38 -0.62 0 10 25.5 Put 2.05 2.14 2.20 -0.01 0 0 26.0 Put 2.28 2.36 2.40 -0.05 3 0 26.5 Put 2.53 2.61 0.00 0.00 0 0 27.0 Put 2.81 2.88 3.06 0.08 2 0 27.5 Put 3.05 3.20 0.00 0.00 0 0 28.0 Put 3.35 3.50 3.00 -0.57 0 1 28.5 Put 3.70 3.80 0.00 0.00 0 0 29.0 Put 4.00 4.15 4.10 -0.12 0 0 29.5 Put 4.35 4.50 0.00 0.00 0 0 30.0 Put 4.75 4.90 4.54 -0.38 1 0 30.5 Put 5.10 5.25 0.00 0.00 0 0 31.0 Put 5.50 5.65 0.00 0.00 0 0 31.5 Put 5.85 6.05 0.00 0.00 0 0 32.0 Put 6.30 6.45 0.00 0.00 0 0 32.5 Put 6.75 6.85 0.00 0.00 0 0 33.0 Put 7.15 7.30 0.00 0.00 0 0 34.0 Put 8.05 8.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 58 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.45 15.65 0.00 0.00 0 0 12.0 Call 14.45 14.70 0.00 0.00 0 0 13.0 Call 13.50 13.70 0.00 0.00 0 0 14.0 Call 12.45 12.75 14.50 1.76 0 3 15.0 Call 11.45 11.80 9.80 -1.99 0 42 16.0 Call 10.60 10.80 8.60 -2.25 0 61 17.0 Call 9.55 9.95 8.05 -1.88 0 42 18.0 Call 8.75 9.10 9.90 0.88 0 280 19.0 Call 7.85 8.05 8.80 0.64 0 178 20.0 Call 7.00 7.20 7.35 0.03 0 112 21.0 Call 6.20 6.40 6.95 0.41 0 80 22.0 Call 5.50 5.65 5.70 -0.09 1 399 23.0 Call 4.80 4.95 5.07 -0.01 1 373 24.0 Call 4.15 4.30 4.25 -0.19 7 389 25.0 Call 3.55 3.70 3.81 -0.04 61 610 26.0 Call 3.05 3.15 3.00 -0.34 4 270 27.0 Call 2.56 2.65 2.73 -0.12 45 637 28.0 Call 2.17 2.25 2.20 -0.25 50 2,172 29.0 Call 1.82 1.90 1.83 -0.26 27 226 30.0 Call 1.52 1.61 1.53 -0.26 60 576 31.0 Call 1.27 1.35 1.28 -0.25 3 317 32.0 Call 1.07 1.13 1.11 -0.19 28 208 33.0 Call 0.90 0.96 0.97 -0.14 118 158 34.0 Call 0.75 0.81 0.78 -0.17 31 191 35.0 Call 0.64 0.69 0.63 -0.19 19 654 36.0 Call 0.54 0.59 0.55 -0.15 22 268 37.0 Call 0.46 0.50 0.51 -0.09 54 629 38.0 Call 0.39 0.43 0.41 -0.12 376 280 39.0 Call 0.33 0.37 0.35 -0.12 23 164 40.0 Call 0.29 0.32 0.30 -0.12 139 457 41.0 Call 0.25 0.28 0.34 -0.04 2 241 42.0 Call 0.23 0.25 0.24 -0.09 5 30 43.0 Call 0.20 0.21 0.21 -0.09 1 112 44.0 Call 0.18 0.20 0.20 -0.06 122 208 45.0 Call 0.16 0.18 0.19 -0.06 166 490 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.08 0.12 0.11 0.02 3 56 12.0 Put 0.09 0.16 0.14 0.03 5 62 13.0 Put 0.10 0.18 0.14 0.01 31 350 14.0 Put 0.14 0.21 0.17 0.00 92 286 15.0 Put 0.20 0.26 0.25 0.03 41 1,064 16.0 Put 0.26 0.29 0.30 0.01 37 117 17.0 Put 0.33 0.36 0.38 0.00 0 1,940 18.0 Put 0.42 0.47 0.42 -0.05 186 353 19.0 Put 0.54 0.59 0.52 -0.09 3 275 20.0 Put 0.69 0.75 0.71 -0.07 67 2,611 21.0 Put 0.88 0.95 0.95 -0.05 215 407 22.0 Put 1.12 1.18 1.17 -0.09 40 2,292 23.0 Put 1.42 1.50 1.49 -0.06 14 932 24.0 Put 1.76 1.85 1.81 -0.11 175 926 25.0 Put 2.18 2.26 2.20 -0.13 6,384 1,361 26.0 Put 2.65 2.73 2.66 -0.16 536 963 27.0 Put 3.15 3.25 3.20 -0.14 55 685 28.0 Put 3.75 3.85 3.82 -0.12 41 1,024 29.0 Put 4.40 4.50 4.32 -0.25 5 294 30.0 Put 5.10 5.20 5.25 -0.03 3 507 31.0 Put 5.85 5.95 5.50 -0.52 0 78 32.0 Put 6.60 6.75 6.25 -0.53 0 109 33.0 Put 7.45 7.65 7.50 -0.09 2 140 34.0 Put 8.30 8.45 8.40 -0.04 16 61 35.0 Put 9.15 9.30 9.19 -0.11 3 59 36.0 Put 10.10 10.20 9.85 -0.33 4 145 37.0 Put 11.00 11.20 10.77 -0.32 2 253 38.0 Put 11.95 12.05 11.75 -0.26 3 80 39.0 Put 12.85 13.00 13.10 0.15 12 33 40.0 Put 13.80 13.95 13.75 -0.15 3 84 41.0 Put 14.75 15.00 13.30 -1.56 0 78 42.0 Put 15.75 15.90 16.00 0.19 35 187 43.0 Put 16.40 16.95 15.80 -0.98 0 31 44.0 Put 17.65 17.95 17.26 -0.49 0 3 45.0 Put 18.65 19.00 18.57 -0.16 1 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 94 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.10 16.25 0.00 0.00 0 0 12.0 Call 14.15 15.25 0.00 0.00 0 0 13.0 Call 13.20 14.30 0.00 0.00 0 0 14.0 Call 12.25 13.40 0.00 0.00 0 0 15.0 Call 11.35 12.45 11.65 -0.37 0 2 16.0 Call 10.45 11.55 0.00 0.00 0 0 17.0 Call 9.75 10.70 6.30 -3.96 0 4 18.0 Call 8.85 9.80 10.65 1.23 0 5 19.0 Call 8.10 9.00 6.55 -2.07 0 2 20.0 Call 7.35 8.20 7.87 0.02 0 41 21.0 Call 6.70 7.25 6.45 -0.68 0 108 22.0 Call 6.05 6.30 6.05 -0.39 1 115 23.0 Call 5.40 5.70 5.50 -0.31 0 66 24.0 Call 4.80 5.35 5.15 -0.08 1 56 25.0 Call 4.20 4.50 4.30 -0.37 11 191 26.0 Call 3.75 4.00 3.90 -0.25 1 184 27.0 Call 3.30 3.50 3.35 -0.30 52 477 28.0 Call 2.91 3.10 3.15 -0.12 70 210 29.0 Call 2.56 2.68 3.21 0.30 0 294 30.0 Call 2.24 2.36 2.38 -0.18 50 560 31.0 Call 1.96 2.07 2.07 -0.14 2 312 32.0 Call 1.72 1.83 1.99 0.02 0 306 33.0 Call 1.49 1.62 1.60 -0.15 25 177 34.0 Call 1.33 1.40 1.34 -0.21 17 166 35.0 Call 1.17 1.27 1.36 -0.02 0 347 36.0 Call 1.03 1.13 1.05 -0.18 15 132 37.0 Call 0.92 1.00 1.03 -0.06 11 250 38.0 Call 0.80 0.91 0.82 -0.16 25 220 39.0 Call 0.71 0.79 0.84 -0.04 0 17 40.0 Call 0.63 0.71 0.64 -0.14 31 459 41.0 Call 0.56 0.64 0.84 0.14 0 85 42.0 Call 0.50 0.57 0.90 0.27 0 130 43.0 Call 0.45 0.59 0.71 0.14 0 184 44.0 Call 0.40 0.47 0.70 0.19 0 203 45.0 Call 0.33 0.41 0.67 0.20 0 443 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.10 0.22 0.16 -0.01 0 471 12.0 Put 0.18 0.27 0.21 0.00 0 290 13.0 Put 0.19 0.33 0.48 0.22 0 505 14.0 Put 0.26 0.40 0.42 0.10 0 230 15.0 Put 0.37 0.48 0.36 -0.07 0 1,024 16.0 Put 0.47 0.58 0.51 -0.03 27 424 17.0 Put 0.60 0.70 0.64 -0.04 0 198 18.0 Put 0.76 0.86 0.85 0.00 1 141 19.0 Put 0.94 1.04 0.98 -0.06 0 251 20.0 Put 1.16 1.27 1.21 -0.06 76 117 21.0 Put 1.42 1.53 1.50 -0.05 50 279 22.0 Put 1.73 1.83 1.81 -0.05 45 126 23.0 Put 2.09 2.20 2.15 -0.09 4 143 24.0 Put 2.49 2.60 2.61 -0.05 4 46 25.0 Put 2.94 3.10 2.99 -0.11 34 225 26.0 Put 3.30 3.65 3.40 -0.17 35 130 27.0 Put 3.75 4.25 4.10 0.03 1 40 28.0 Put 4.50 4.80 4.45 -0.24 10 125 29.0 Put 5.10 5.45 5.20 -0.14 10 318 30.0 Put 5.75 6.05 5.65 -0.34 0 219 31.0 Put 6.30 6.80 6.63 0.00 0 112 32.0 Put 7.15 7.55 6.90 -0.49 0 174 33.0 Put 8.05 8.40 7.43 -0.74 0 41 34.0 Put 8.90 9.20 8.25 -0.72 0 91 35.0 Put 9.70 10.05 9.29 -0.51 0 156 36.0 Put 10.60 10.85 10.53 -0.12 2 27 37.0 Put 11.20 11.80 14.43 2.92 0 15 38.0 Put 12.30 12.70 14.99 2.60 0 4 39.0 Put 12.80 14.05 14.20 0.90 0 18 40.0 Put 13.70 15.00 12.60 -1.60 0 25 41.0 Put 14.60 15.80 14.40 -0.72 0 28 42.0 Put 15.55 16.90 16.51 0.46 0 3 43.0 Put 16.50 17.55 0.00 0.00 0 0 44.0 Put 17.45 18.80 17.00 -0.92 0 1 45.0 Put 18.40 19.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 122 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.05 16.35 0.00 0.00 0 0 12.0 Call 14.10 15.40 0.00 0.00 0 0 13.0 Call 13.20 14.45 9.40 -4.55 0 5 14.0 Call 12.40 13.55 14.38 1.34 0 111 15.0 Call 11.40 12.65 9.88 -2.27 0 10 16.0 Call 10.55 11.70 12.00 0.71 0 30 17.0 Call 9.65 10.90 0.00 0.00 0 0 18.0 Call 9.05 10.10 7.10 -2.56 0 4 19.0 Call 7.95 9.20 8.90 0.00 0 18 20.0 Call 7.70 8.25 8.00 -0.17 5 259 21.0 Call 7.00 7.60 5.45 -2.03 0 58 22.0 Call 6.30 6.80 8.00 1.17 0 236 23.0 Call 5.75 6.10 6.80 0.58 0 56 24.0 Call 5.20 5.60 5.41 -0.26 5 269 25.0 Call 4.65 5.15 5.05 -0.09 0 745 26.0 Call 4.20 4.40 4.50 -0.14 18 372 27.0 Call 3.75 4.00 3.85 -0.29 25 124 28.0 Call 3.30 3.70 3.49 -0.16 12 160 29.0 Call 3.00 3.30 3.15 -0.17 2 93 30.0 Call 2.68 2.84 2.70 -0.30 168 1,272 31.0 Call 2.38 2.54 2.73 0.05 0 171 32.0 Call 2.13 2.28 2.45 0.06 0 226 33.0 Call 1.91 2.05 2.35 0.19 0 309 34.0 Call 1.71 1.83 1.80 -0.14 155 382 35.0 Call 1.53 1.66 1.56 -0.20 17 959 36.0 Call 1.37 1.50 1.42 -0.16 10 128 37.0 Call 1.23 1.35 1.80 0.38 0 192 38.0 Call 1.11 1.22 1.78 0.50 0 244 39.0 Call 0.98 1.11 1.36 0.19 0 165 40.0 Call 0.91 1.01 0.91 -0.16 61 1,439 41.0 Call 0.82 0.92 0.91 -0.06 2 142 42.0 Call 0.73 0.84 1.01 0.12 0 882 43.0 Call 0.67 0.77 1.01 0.21 0 154 44.0 Call 0.59 0.70 1.04 0.30 0 328 45.0 Call 0.57 0.66 0.78 0.09 0 273 46.0 Call 0.49 0.61 0.79 0.16 0 35 47.0 Call 0.45 0.56 0.83 0.25 0 21 48.0 Call 0.44 0.52 0.65 0.11 0 337 49.0 Call 0.39 0.48 0.44 -0.07 0 44 50.0 Call 0.38 0.45 0.40 -0.08 21 1,773 51.0 Call 0.34 0.41 1.96 1.51 0 12 52.0 Call 0.32 0.39 0.54 0.13 0 290 53.0 Call 0.29 0.39 0.53 0.15 0 495 54.0 Call 0.24 0.47 0.47 0.12 0 144 55.0 Call 0.23 0.36 0.36 0.02 2 459 56.0 Call 0.20 0.43 0.46 0.14 0 356 57.0 Call 0.21 0.40 0.34 0.03 0 191 58.0 Call 0.18 0.37 0.28 -0.01 1 40 59.0 Call 0.16 0.38 0.30 0.02 0 104 60.0 Call 0.15 0.33 0.25 -0.02 5 743 61.0 Call 0.14 0.35 0.33 0.08 0 199 62.0 Call 0.14 0.33 0.30 0.06 0 129 63.0 Call 0.16 0.29 0.48 0.25 0 254 64.0 Call 0.14 0.26 0.27 0.05 0 147 65.0 Call 0.18 0.19 0.19 -0.01 0 3,161 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.24 0.26 0.27 0.01 0 193 12.0 Put 0.27 0.40 0.49 0.17 0 222 13.0 Put 0.29 0.49 0.41 0.02 0 234 14.0 Put 0.43 0.54 0.40 -0.08 0 786 15.0 Put 0.51 0.63 0.60 0.01 39 872 16.0 Put 0.66 0.77 0.65 -0.09 0 224 17.0 Put 0.82 0.93 0.79 -0.12 0 384 18.0 Put 1.02 1.12 1.01 -0.09 0 684 19.0 Put 1.25 1.35 1.26 -0.09 1 855 20.0 Put 1.57 1.61 1.59 -0.03 178 1,430 21.0 Put 1.80 1.94 1.84 -0.09 1 618 22.0 Put 2.15 2.28 2.24 -0.05 4 478 23.0 Put 2.54 2.67 2.57 -0.10 2 821 24.0 Put 2.95 3.15 2.90 -0.22 80 356 25.0 Put 3.40 3.60 3.40 -0.19 2 838 26.0 Put 3.85 4.20 3.85 -0.24 15 418 27.0 Put 4.30 4.75 4.00 -0.59 0 966 28.0 Put 4.90 5.40 4.55 -0.55 0 167 29.0 Put 5.50 5.95 5.52 -0.25 1 403 30.0 Put 6.15 6.65 6.30 -0.15 2 948 31.0 Put 6.85 7.35 6.75 -0.38 0 174 32.0 Put 7.60 8.10 7.65 -0.18 0 159 33.0 Put 8.25 8.90 7.90 -0.71 0 232 34.0 Put 9.30 9.65 10.33 0.94 0 142 35.0 Put 10.15 10.45 9.65 -0.55 0 372 36.0 Put 10.60 11.30 10.55 -0.47 0 219 37.0 Put 11.50 12.20 11.45 -0.42 0 380 38.0 Put 12.45 13.05 12.25 -0.47 0 195 39.0 Put 13.30 13.95 14.72 1.12 0 60 40.0 Put 14.25 14.85 13.75 -0.75 0 428 41.0 Put 15.05 16.20 16.15 0.75 0 75 42.0 Put 16.00 16.90 17.24 0.92 0 31 43.0 Put 16.80 18.00 16.85 -0.39 0 47 44.0 Put 17.65 19.10 18.85 0.67 0 205 45.0 Put 18.65 19.70 19.17 0.05 0 81 46.0 Put 19.55 20.80 22.40 2.34 0 7 47.0 Put 20.55 21.80 21.40 0.39 0 12 48.0 Put 21.45 22.65 22.20 0.23 0 1 49.0 Put 22.45 23.70 0.00 0.00 0 0 50.0 Put 23.40 24.55 23.10 -0.80 0 601 51.0 Put 24.35 25.55 25.05 0.18 0 110 52.0 Put 25.35 26.60 24.10 -1.74 0 50 53.0 Put 26.30 27.60 20.70 -6.10 0 1 54.0 Put 27.30 28.55 0.00 0.00 0 0 55.0 Put 28.25 29.55 25.95 -2.81 0 1 56.0 Put 29.25 30.50 0.00 0.00 0 0 57.0 Put 30.25 31.40 0.00 0.00 0 0 58.0 Put 31.20 32.50 30.45 -1.26 0 3 59.0 Put 32.20 33.45 33.00 0.30 0 10 60.0 Put 33.20 34.45 31.37 -2.31 0 41 61.0 Put 34.15 35.45 0.00 0.00 0 0 62.0 Put 35.15 36.40 35.89 0.23 0 5 63.0 Put 36.15 37.40 32.15 -4.49 0 9 64.0 Put 37.10 38.40 0.00 0.00 0 0 65.0 Put 38.10 39.40 38.63 0.02 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 135 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.20 13.80 0.00 0.00 0 0 16.0 Call 10.55 12.25 0.00 0.00 0 0 17.0 Call 10.00 11.10 0.00 0.00 0 0 18.0 Call 9.20 10.25 7.70 -2.02 0 80 19.0 Call 8.45 9.50 7.45 -1.53 0 15 20.0 Call 7.85 8.25 8.20 -0.07 0 64 21.0 Call 7.20 7.40 7.50 -0.09 0 171 22.0 Call 6.35 6.95 8.06 1.11 0 118 23.0 Call 5.60 6.50 6.30 -0.06 0 27 24.0 Call 5.15 6.20 6.20 0.41 0 12 25.0 Call 4.75 5.45 5.20 -0.10 0 249 26.0 Call 4.35 4.90 4.50 -0.30 13 395 27.0 Call 3.90 4.40 4.40 0.09 0 157 28.0 Call 3.50 4.20 3.80 -0.01 5 71 29.0 Call 3.05 3.65 3.81 0.31 0 35 30.0 Call 2.84 3.30 3.12 -0.07 4 400 31.0 Call 2.58 2.77 3.40 0.50 0 25 32.0 Call 2.29 2.49 3.02 0.42 0 145 33.0 Call 2.06 2.25 2.18 -0.17 95 142 34.0 Call 1.86 2.06 2.05 -0.09 3 150 35.0 Call 1.68 1.84 1.83 -0.10 5 331 36.0 Call 1.50 1.67 1.62 -0.12 2 58 37.0 Call 1.37 1.50 1.48 -0.11 4 46 38.0 Call 1.24 1.39 1.37 -0.08 8 68 39.0 Call 1.11 1.26 1.83 0.51 0 41 40.0 Call 1.02 1.16 1.13 -0.08 3 400 41.0 Call 0.93 1.08 0.96 -0.14 2 133 42.0 Call 0.83 0.97 0.98 -0.03 0 34 43.0 Call 0.75 0.89 0.76 -0.17 25 93 44.0 Call 0.71 0.83 1.11 0.27 0 108 45.0 Call 0.64 0.75 0.98 0.21 0 378 46.0 Call 0.57 0.69 0.84 0.14 0 33 47.0 Call 0.53 0.64 0.63 -0.02 1 46 48.0 Call 0.47 0.60 0.86 0.25 0 454 49.0 Call 0.43 0.55 0.83 0.26 0 8 50.0 Call 0.41 0.54 0.51 -0.02 1 342 51.0 Call 0.39 0.48 0.55 0.06 0 13 52.0 Call 0.36 0.45 0.66 0.20 0 61 53.0 Call 0.36 0.43 0.41 -0.02 0 43 54.0 Call 0.29 0.40 0.58 0.17 0 15 55.0 Call 0.29 0.40 0.43 0.04 0 267 56.0 Call 0.28 0.60 0.31 -0.05 0 80 60.0 Call 0.11 0.61 0.23 -0.07 0 339 65.0 Call 0.18 0.23 0.19 -0.07 10 2,596 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.54 0.66 0.64 0.02 0 36 16.0 Put 0.70 0.82 0.69 -0.09 0 26 17.0 Put 0.87 1.01 1.30 0.35 0 19 18.0 Put 1.08 1.21 1.16 -0.04 0 45 19.0 Put 1.33 1.47 1.25 -0.20 0 147 20.0 Put 1.61 1.75 1.77 0.03 6 103 21.0 Put 1.93 2.05 2.07 0.00 3 101 22.0 Put 2.30 2.42 2.37 -0.05 1 209 23.0 Put 2.71 2.85 2.86 0.03 107 50 24.0 Put 3.15 3.35 3.10 -0.17 2 38 25.0 Put 3.60 3.80 3.55 -0.22 93 33 26.0 Put 4.10 4.35 4.10 -0.18 5 284 27.0 Put 4.30 4.95 4.00 -0.78 0 67 28.0 Put 4.90 5.60 5.00 -0.29 0 73 29.0 Put 5.25 6.15 8.35 2.37 0 214 30.0 Put 6.15 6.85 6.30 -0.36 0 55 31.0 Put 6.85 7.55 9.39 2.02 0 49 32.0 Put 7.45 8.25 7.57 -0.50 0 140 33.0 Put 8.40 9.10 7.90 -0.92 0 90 34.0 Put 9.35 9.80 8.60 -1.01 0 93 35.0 Put 10.20 10.70 14.00 3.61 0 34 36.0 Put 11.15 11.60 10.64 -0.57 0 15 37.0 Put 12.00 12.40 12.35 0.30 0 310 38.0 Put 12.85 13.20 16.10 3.19 0 27 39.0 Put 13.20 14.40 14.94 1.16 0 37 40.0 Put 13.60 15.20 13.98 -0.68 0 30 41.0 Put 14.45 16.15 15.95 0.39 0 20 42.0 Put 15.35 17.35 0.00 0.00 0 0 43.0 Put 16.20 18.35 21.04 3.66 0 22 44.0 Put 17.20 19.20 17.75 -0.55 0 3 45.0 Put 18.10 20.15 20.20 0.98 0 6 46.0 Put 19.05 21.05 0.00 0.00 0 0 47.0 Put 20.00 22.00 0.00 0.00 0 0 48.0 Put 21.65 23.35 20.85 -1.21 0 1 49.0 Put 22.65 24.25 0.00 0.00 0 0 50.0 Put 23.35 25.25 23.99 0.01 0 3 51.0 Put 24.50 26.20 0.00 0.00 0 0 52.0 Put 25.45 27.20 0.00 0.00 0 0 53.0 Put 25.85 28.15 0.00 0.00 0 0 54.0 Put 27.20 29.10 0.00 0.00 0 0 55.0 Put 27.80 29.95 26.90 -1.92 0 2 56.0 Put 28.75 31.05 27.80 -2.00 0 622 60.0 Put 31.95 35.90 29.20 -4.53 0 18 65.0 Put 36.90 40.85 32.20 -6.49 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 213 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.10 17.00 0.00 0.00 0 0 12.0 Call 14.20 16.15 12.00 -2.89 0 7 13.0 Call 13.30 15.25 11.15 -2.92 0 9 14.0 Call 12.40 14.25 14.20 0.94 0 54 15.0 Call 11.95 13.40 14.02 1.57 0 48 16.0 Call 11.15 12.60 12.50 0.83 0 153 17.0 Call 10.35 11.80 8.95 -1.99 0 27 18.0 Call 9.60 10.65 10.20 -0.03 0 18 19.0 Call 9.10 10.05 7.96 -1.60 0 2 20.0 Call 8.50 8.85 9.30 0.38 0 30 21.0 Call 7.90 8.25 8.60 0.25 0 13 22.0 Call 7.35 7.70 8.20 0.42 0 5 23.0 Call 6.85 7.20 7.70 0.45 0 125 24.0 Call 6.30 7.05 7.85 1.10 0 107 25.0 Call 5.85 6.60 6.35 0.07 0 54 26.0 Call 5.45 5.75 6.10 0.26 0 8 27.0 Call 5.00 5.75 5.85 0.45 0 14 28.0 Call 4.60 5.15 5.35 0.29 0 144 29.0 Call 4.25 4.80 4.91 0.16 0 40 30.0 Call 3.75 4.45 4.15 -0.29 2 177 31.0 Call 3.60 4.20 4.82 0.69 0 46 32.0 Call 3.30 4.10 3.90 0.08 0 43 33.0 Call 3.00 3.65 3.10 -0.43 0 51 34.0 Call 2.85 3.15 0.00 0.00 0 0 35.0 Call 2.60 2.86 2.69 -0.25 70 56 36.0 Call 2.44 2.66 2.44 -0.31 19 4 37.0 Call 2.23 2.48 2.27 -0.29 21 20 38.0 Call 2.09 2.31 2.10 -0.28 40 43 39.0 Call 1.94 2.14 1.93 -0.27 100 248 40.0 Call 1.80 2.02 1.80 -0.31 63 275 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.23 0.68 0.58 0.20 0 7 12.0 Put 0.33 0.79 0.48 0.05 0 7 13.0 Put 0.60 0.73 0.00 0.00 0 0 14.0 Put 0.76 0.90 0.85 0.02 1 30 15.0 Put 0.96 1.11 1.00 -0.03 0 30 16.0 Put 1.19 1.35 1.25 0.00 2 6 17.0 Put 1.44 1.60 1.60 0.07 2 2 18.0 Put 1.72 1.91 1.70 -0.13 0 4 19.0 Put 2.04 2.23 1.91 -0.25 0 10 20.0 Put 2.41 2.59 2.56 0.04 37 69 21.0 Put 2.80 3.05 2.64 -0.31 0 23 22.0 Put 3.20 3.45 3.30 -0.08 0 40 23.0 Put 3.65 3.90 3.80 -0.05 0 3 24.0 Put 4.15 4.40 4.20 -0.15 0 17 25.0 Put 4.70 4.95 4.75 -0.13 1 340 26.0 Put 5.25 5.50 5.30 -0.14 10 24 27.0 Put 5.40 6.20 6.07 0.07 0 95 28.0 Put 6.00 6.85 6.05 -0.61 0 215 29.0 Put 6.60 7.50 7.06 -0.28 0 81 30.0 Put 7.30 8.15 7.50 -0.53 0 493 31.0 Put 7.90 8.90 8.10 -0.62 0 272 32.0 Put 8.60 9.55 8.80 -0.61 0 72 33.0 Put 9.50 10.25 9.63 -0.48 0 42 34.0 Put 10.10 11.20 10.24 -0.58 0 33 35.0 Put 10.60 11.85 11.15 -0.37 0 173 36.0 Put 11.45 12.60 11.95 -0.38 0 35 37.0 Put 12.40 13.40 15.10 1.96 0 42 38.0 Put 13.45 14.30 16.76 2.81 0 7 39.0 Put 14.25 15.20 17.55 2.78 0 19 40.0 Put 14.60 16.05 15.39 -0.29 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 227 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.00 13.00 10.30 -2.22 0 71 16.0 Call 11.25 12.30 12.80 1.03 0 7 17.0 Call 10.15 11.75 8.30 -2.73 0 32 18.0 Call 9.80 10.85 8.45 -1.89 0 3 19.0 Call 9.30 9.60 10.95 1.29 0 24 20.0 Call 8.60 9.00 9.32 0.27 0 67 21.0 Call 8.05 8.30 9.15 0.70 0 80 22.0 Call 7.45 7.80 7.70 -0.17 0 228 23.0 Call 6.95 7.25 8.25 0.88 0 55 24.0 Call 6.45 6.85 7.12 0.25 0 78 25.0 Call 6.00 6.45 6.04 -0.38 1 170 26.0 Call 5.55 6.10 4.35 -1.65 0 52 27.0 Call 5.15 5.65 5.40 -0.20 1 72 28.0 Call 4.75 5.35 6.09 0.87 0 14 29.0 Call 4.40 5.00 5.90 0.99 0 49 30.0 Call 4.05 4.65 5.30 0.70 0 124 31.0 Call 3.75 4.35 4.83 0.55 0 23 32.0 Call 3.45 4.10 4.28 0.31 0 39 33.0 Call 3.20 3.80 3.60 -0.06 0 209 34.0 Call 3.00 3.30 2.73 -0.67 0 88 35.0 Call 2.84 3.10 3.30 0.17 0 81 36.0 Call 2.64 2.83 3.27 0.36 0 20 37.0 Call 2.46 2.66 3.32 0.62 0 37 38.0 Call 2.27 2.49 2.26 -0.25 6 82 39.0 Call 2.11 2.30 1.76 -0.59 0 38 40.0 Call 1.95 2.14 2.12 -0.06 1 90 41.0 Call 1.82 2.00 2.34 0.30 0 559 42.0 Call 1.70 1.91 1.85 -0.07 1 48 43.0 Call 1.59 1.77 1.58 -0.22 56 154 44.0 Call 1.48 1.67 1.89 0.20 0 374 45.0 Call 1.38 1.55 1.55 -0.02 1 136 46.0 Call 1.28 1.47 1.23 -0.26 0 5 47.0 Call 1.21 1.38 1.15 -0.26 0 31 48.0 Call 1.12 1.30 2.13 0.81 0 5 49.0 Call 1.06 1.27 7.80 6.56 0 4 50.0 Call 0.99 1.18 1.02 -0.14 13 134 51.0 Call 0.93 1.12 1.71 0.64 0 62 52.0 Call 0.88 1.08 0.52 -0.49 0 70 53.0 Call 0.82 0.97 1.16 0.19 0 23 54.0 Call 0.77 0.92 0.00 0.00 0 0 55.0 Call 0.73 0.87 0.86 -0.01 0 27 56.0 Call 0.68 0.85 1.09 0.26 0 226 60.0 Call 0.52 0.70 0.60 -0.08 7 55 65.0 Call 0.42 0.57 0.45 -0.05 278 2,641 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.03 1.20 1.87 0.76 0 1 16.0 Put 1.25 1.43 2.51 1.14 0 52 17.0 Put 1.51 1.71 1.43 -0.19 0 1 18.0 Put 1.80 1.99 0.00 0.00 0 0 19.0 Put 2.15 2.33 2.38 0.12 1 9 20.0 Put 2.51 2.72 2.60 -0.05 100 10 21.0 Put 2.93 3.15 3.15 0.10 42 12 22.0 Put 3.35 3.60 3.60 0.13 68 101 23.0 Put 3.80 4.05 4.10 0.13 225 112 24.0 Put 4.30 4.55 4.30 -0.17 0 44 25.0 Put 4.85 5.10 4.75 -0.28 0 192 26.0 Put 5.40 5.70 5.35 -0.25 0 18 27.0 Put 6.00 6.30 6.00 -0.20 1 7 28.0 Put 6.15 7.00 6.40 -0.42 0 175 29.0 Put 6.75 7.65 7.10 -0.40 0 19 30.0 Put 7.40 8.35 9.09 0.90 0 170 31.0 Put 8.10 9.00 8.55 -0.32 0 31 32.0 Put 8.80 9.70 10.27 0.71 0 233 33.0 Put 9.50 10.45 14.00 3.76 0 113 34.0 Put 10.15 11.35 11.81 0.83 0 20 35.0 Put 10.65 12.10 11.70 -0.01 0 68 36.0 Put 11.55 12.80 11.94 -0.55 0 10 37.0 Put 12.55 13.60 14.29 1.02 0 12 38.0 Put 13.45 14.55 15.17 1.09 0 21 39.0 Put 14.25 15.20 17.72 2.81 0 15 40.0 Put 15.60 16.40 15.65 -0.10 0 109 41.0 Put 16.50 17.10 20.30 3.70 0 4 42.0 Put 17.35 17.90 19.70 2.22 0 229 43.0 Put 18.20 18.85 20.55 2.19 0 27 44.0 Put 19.10 19.75 19.65 0.42 0 1 45.0 Put 20.00 20.60 22.70 2.58 0 37 46.0 Put 20.90 21.50 21.40 0.37 0 23 47.0 Put 21.85 23.10 22.25 0.30 0 7 48.0 Put 22.75 24.20 23.05 0.19 0 1 49.0 Put 23.45 25.80 0.00 0.00 0 0 50.0 Put 23.05 25.90 25.10 0.41 0 1,169 51.0 Put 25.00 26.85 0.00 0.00 0 0 52.0 Put 26.05 27.80 26.60 0.06 0 2 53.0 Put 25.85 28.70 0.00 0.00 0 0 54.0 Put 27.70 29.65 29.50 1.07 0 7 55.0 Put 28.95 30.60 29.55 0.17 0 28 56.0 Put 29.90 31.55 29.35 -0.99 0 1 60.0 Put 32.45 35.45 34.50 0.32 0 609 65.0 Put 37.30 40.30 38.50 -0.49 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 318 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.40 13.75 10.95 -2.25 0 40 16.0 Call 11.50 12.65 9.55 -2.97 0 3 17.0 Call 10.45 12.35 0.00 0.00 0 0 18.0 Call 9.90 11.70 0.00 0.00 0 0 19.0 Call 9.70 10.85 11.70 1.22 0 9 20.0 Call 9.20 9.70 9.30 -0.50 4 31 21.0 Call 8.65 9.00 9.61 0.29 0 67 22.0 Call 8.10 9.20 7.05 -1.78 0 14 23.0 Call 7.65 8.85 9.15 0.80 0 47 24.0 Call 6.95 7.80 7.20 -0.67 1 36 25.0 Call 6.65 8.15 7.60 0.22 0 48 26.0 Call 6.10 7.75 7.22 0.32 0 27 27.0 Call 5.60 6.80 7.10 0.63 0 147 28.0 Call 5.55 6.50 6.00 -0.03 0 73 29.0 Call 5.15 6.05 5.70 -0.01 0 15 30.0 Call 4.95 5.55 5.00 -0.43 5 136 31.0 Call 4.55 5.30 3.40 -1.75 0 5 32.0 Call 3.95 5.30 5.50 0.63 0 17 33.0 Call 4.05 4.75 6.20 1.60 0 2 34.0 Call 3.65 4.50 5.30 0.95 0 1 35.0 Call 3.45 5.00 4.38 0.26 0 219 36.0 Call 3.25 4.10 4.90 0.82 0 2 37.0 Call 3.10 4.60 3.20 -0.84 0 8 38.0 Call 3.15 3.65 3.30 -0.70 4 132 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.37 1.76 1.50 0.01 1 62 16.0 Put 1.25 2.12 1.66 -0.14 0 122 17.0 Put 1.68 2.23 3.42 1.31 0 40 18.0 Put 2.10 2.70 0.00 0.00 0 0 19.0 Put 2.33 3.05 0.00 0.00 0 0 20.0 Put 3.00 3.50 4.15 1.10 0 1 21.0 Put 3.65 3.95 6.00 2.44 0 114 22.0 Put 4.10 4.45 4.30 0.23 0 74 23.0 Put 4.50 5.00 4.75 0.17 0 42 24.0 Put 4.45 5.55 5.28 0.19 0 6 25.0 Put 5.05 6.10 5.72 0.12 0 15 26.0 Put 5.45 6.75 8.20 2.08 0 36 27.0 Put 5.95 7.35 7.00 0.32 0 91 28.0 Put 6.70 7.95 7.60 0.36 0 20 29.0 Put 7.50 8.65 10.50 2.59 0 12 30.0 Put 8.50 9.30 9.97 1.35 0 30 31.0 Put 8.70 10.05 0.00 0.00 0 0 32.0 Put 9.40 10.75 10.47 0.41 0 12 33.0 Put 10.05 11.65 0.00 0.00 0 0 34.0 Put 10.85 12.35 14.69 3.16 0 8 35.0 Put 11.65 13.15 15.10 2.81 0 125 36.0 Put 12.50 13.90 16.10 2.85 0 143 37.0 Put 13.95 14.80 16.75 2.54 0 146 38.0 Put 14.80 16.45 14.85 -0.31 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 339 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.15 16.60 16.25 0.21 0 12 12.0 Call 14.55 16.10 12.50 -2.70 0 7 13.0 Call 13.20 15.50 11.80 -2.56 0 78 14.0 Call 13.05 14.75 14.55 0.92 0 1 15.0 Call 12.30 13.25 13.05 0.15 0 68 16.0 Call 10.90 13.55 9.74 -2.43 0 81 17.0 Call 10.25 12.90 12.30 0.71 0 52 18.0 Call 9.95 11.95 10.50 -0.50 0 168 19.0 Call 9.75 10.95 9.50 -0.91 0 71 20.0 Call 9.20 9.75 9.45 -0.38 7 602 21.0 Call 8.70 9.75 10.00 0.75 0 135 22.0 Call 8.20 9.40 8.90 0.23 0 265 23.0 Call 7.75 8.30 7.75 -0.33 1 149 24.0 Call 7.15 8.65 7.90 0.17 3 157 25.0 Call 6.85 7.55 7.25 -0.13 50 693 26.0 Call 6.20 8.05 7.97 0.94 0 332 27.0 Call 6.15 6.60 6.33 -0.34 1 173 28.0 Call 5.75 6.35 5.86 -0.48 60 577 29.0 Call 5.15 7.05 5.90 -0.10 0 37 30.0 Call 4.90 5.50 5.33 -0.33 13 1,856 31.0 Call 4.70 5.70 6.05 0.64 0 426 32.0 Call 4.10 5.45 6.00 0.85 0 167 33.0 Call 4.05 5.05 5.65 0.75 0 100 34.0 Call 3.80 4.80 5.00 0.36 0 60 35.0 Call 3.70 5.25 4.53 0.13 0 568 36.0 Call 3.20 4.65 3.95 -0.21 1 126 37.0 Call 3.35 4.10 3.88 -0.06 20 87 38.0 Call 3.05 3.80 4.23 0.50 0 156 39.0 Call 3.05 4.45 3.25 -0.31 0 102 40.0 Call 3.05 3.35 3.40 0.00 21 1,590 41.0 Call 2.82 4.10 3.80 0.54 0 159 42.0 Call 2.72 3.50 3.52 0.40 0 226 43.0 Call 2.61 2.93 2.98 0.00 0 596 44.0 Call 2.48 2.80 2.60 -0.24 3 2,310 45.0 Call 2.38 2.65 2.60 -0.10 1 3,552 46.0 Call 2.22 3.65 3.05 0.49 0 58 47.0 Call 2.11 2.48 2.70 0.28 0 50 48.0 Call 2.07 2.35 2.60 0.29 0 702 49.0 Call 1.98 2.25 2.65 0.43 0 95 50.0 Call 1.89 2.15 2.16 0.03 0 1,257 51.0 Call 1.77 2.07 1.98 -0.05 0 114 52.0 Call 1.61 1.98 1.55 -0.40 0 7 53.0 Call 1.66 1.91 1.95 0.09 0 21 54.0 Call 1.58 1.83 1.64 -0.14 0 167 55.0 Call 1.52 1.76 1.70 0.00 0 335 56.0 Call 1.45 1.71 4.75 3.11 0 11 57.0 Call 1.31 1.66 2.10 0.51 0 3 58.0 Call 1.35 1.58 1.35 -0.18 0 100 59.0 Call 1.15 1.50 1.82 0.34 0 12 60.0 Call 1.30 1.42 1.40 -0.03 113 1,801 61.0 Call 1.14 1.47 1.67 0.30 0 5 62.0 Call 0.95 1.41 1.39 0.07 0 8 63.0 Call 1.05 1.42 0.97 -0.29 0 243 64.0 Call 0.94 1.43 1.61 0.40 0 153 65.0 Call 1.00 1.25 1.10 -0.06 49 3,870 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.55 0.79 0.65 -0.02 1 579 12.0 Put 0.77 0.95 0.88 0.03 0 26 13.0 Put 0.97 1.28 1.57 0.55 0 548 14.0 Put 1.24 1.53 1.41 0.11 0 83 15.0 Put 1.50 1.73 1.70 0.13 2 384 16.0 Put 1.43 2.07 1.96 0.11 0 1,023 17.0 Put 1.84 2.60 2.28 0.01 7 49 18.0 Put 2.26 3.65 2.65 -0.03 0 46 19.0 Put 3.00 3.80 3.00 -0.10 0 693 20.0 Put 3.40 3.70 3.50 -0.01 21 1,762 21.0 Put 3.55 4.70 3.54 -0.39 1 854 22.0 Put 4.10 4.70 4.40 0.06 0 500 23.0 Put 4.15 5.25 5.40 0.64 1 77 24.0 Put 4.75 5.80 5.54 0.14 0 81 25.0 Put 5.95 6.40 5.20 -0.85 2 254 26.0 Put 5.65 7.05 7.05 0.36 0 40 27.0 Put 6.80 7.70 7.25 -0.08 0 187 28.0 Put 7.10 8.35 8.20 0.21 0 168 29.0 Put 7.75 9.05 8.80 0.15 0 40 30.0 Put 9.00 9.65 8.69 -0.62 0 508 31.0 Put 9.65 10.35 10.99 0.94 0 104 32.0 Put 10.50 11.10 10.80 0.01 3 121 33.0 Put 11.05 11.85 13.69 2.16 0 19 34.0 Put 11.10 12.75 14.00 1.74 0 31 35.0 Put 12.80 13.35 12.50 -0.52 0 185 36.0 Put 12.65 15.20 13.60 -0.17 0 31 37.0 Put 14.10 14.95 15.43 0.88 0 18 38.0 Put 14.95 15.75 15.93 0.60 0 841 39.0 Put 15.05 16.65 19.00 2.84 0 19 40.0 Put 16.05 17.60 16.39 -0.60 0 307 41.0 Put 17.15 18.45 20.45 2.61 0 25 42.0 Put 17.85 19.10 21.26 2.56 0 100 43.0 Put 18.75 20.00 21.65 2.10 0 9 44.0 Put 19.65 20.80 22.55 2.14 0 160 45.0 Put 20.50 21.80 24.30 3.04 0 235 46.0 Put 21.50 22.70 24.35 2.23 0 14 47.0 Put 22.85 23.40 23.74 0.76 0 3 48.0 Put 23.70 24.35 26.10 2.24 0 26 49.0 Put 24.10 25.50 25.10 0.34 0 12 50.0 Put 24.90 26.10 28.45 2.78 0 74 51.0 Put 25.90 27.30 28.85 2.28 0 12 52.0 Put 26.85 28.10 27.80 0.32 0 36 53.0 Put 28.25 28.90 0.00 0.00 0 0 54.0 Put 28.65 30.05 32.20 2.90 0 200 55.0 Put 29.85 30.80 0.00 0.00 0 0 56.0 Put 30.50 31.80 27.30 -3.86 0 1 57.0 Put 31.95 33.15 32.40 0.30 0 10 58.0 Put 32.85 34.20 0.00 0.00 0 0 59.0 Put 33.60 35.00 34.20 0.22 0 5 60.0 Put 34.10 36.40 38.05 3.13 0 1,725 61.0 Put 35.00 37.35 36.95 1.09 0 492 62.0 Put 35.95 38.30 38.05 1.24 0 288 63.0 Put 37.00 39.00 37.00 -0.75 1 9 64.0 Put 37.45 40.20 39.90 1.21 0 12 65.0 Put 39.75 41.10 40.97 1.33 0 1,392 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 703 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.50 17.05 16.50 -0.25 13 173 12.0 Call 14.60 17.05 13.40 -2.69 0 1 13.0 Call 13.95 16.40 15.66 0.12 0 3 14.0 Call 13.35 15.75 0.00 0.00 0 0 15.0 Call 13.00 15.15 14.65 0.21 0 210 16.0 Call 12.15 14.30 10.85 -3.05 0 138 17.0 Call 11.65 14.10 13.39 0.03 0 11 18.0 Call 11.15 13.60 10.00 -2.82 0 6 19.0 Call 10.65 13.10 12.50 0.16 0 13 20.0 Call 10.20 12.25 11.40 -0.47 20 1,287 21.0 Call 9.90 12.10 10.40 -0.99 0 237 22.0 Call 9.60 11.50 9.25 -1.67 0 31 23.0 Call 9.65 11.10 10.25 -0.20 10 70 24.0 Call 8.85 10.85 11.00 0.93 0 19 25.0 Call 9.05 10.30 10.00 0.21 2 1,320 26.0 Call 8.20 10.20 9.71 0.21 0 70 27.0 Call 8.70 9.70 8.80 -0.41 20 130 28.0 Call 7.60 9.60 8.50 -0.42 0 168 29.0 Call 7.55 9.25 8.50 -0.14 0 325 30.0 Call 7.65 8.95 8.10 -0.25 1 1,123 31.0 Call 6.80 8.80 7.70 -0.44 5 306 32.0 Call 6.55 8.55 8.50 0.58 0 122 33.0 Call 6.90 8.35 7.68 -0.02 0 91 34.0 Call 6.65 8.10 7.45 -0.04 0 56 35.0 Call 6.45 8.05 7.00 -0.27 2 585 36.0 Call 6.25 7.70 7.50 0.44 0 50 37.0 Call 6.05 7.50 7.70 0.86 0 74 38.0 Call 5.85 7.30 7.10 0.47 0 127 39.0 Call 5.10 7.10 6.80 0.39 0 70 40.0 Call 5.55 6.05 5.85 -0.35 5 1,276 41.0 Call 4.95 6.55 6.95 0.96 0 59 42.0 Call 5.35 5.90 6.20 0.42 0 287 43.0 Call 4.65 6.25 4.95 -0.62 0 519 44.0 Call 4.60 6.10 5.93 0.58 0 58 45.0 Call 4.65 5.50 5.50 0.36 1 573 46.0 Call 3.90 5.75 4.75 -0.18 0 52 47.0 Call 3.75 5.70 5.40 0.56 0 24 48.0 Call 3.95 5.55 3.65 -1.10 0 25 49.0 Call 3.95 5.60 4.76 0.10 0 18 50.0 Call 4.10 5.00 4.40 -0.16 20 377 51.0 Call 3.55 5.20 4.98 0.51 0 71 52.0 Call 3.50 5.00 4.70 0.32 0 31 53.0 Call 3.00 4.95 4.50 0.21 0 45 54.0 Call 3.25 4.75 3.12 -1.08 0 18 55.0 Call 3.80 4.25 4.00 -0.10 10 183 56.0 Call 3.05 4.65 4.38 0.37 0 58 57.0 Call 3.30 4.55 3.94 0.02 3 4 58.0 Call 3.35 4.35 4.10 0.27 0 29 59.0 Call 3.00 4.30 3.45 -0.29 0 13 60.0 Call 3.30 4.55 3.66 0.01 3 738 61.0 Call 3.00 4.10 5.59 2.04 0 9 62.0 Call 3.15 4.45 2.90 -0.56 0 117 63.0 Call 3.10 4.35 3.00 -0.37 0 395 64.0 Call 1.75 3.55 2.69 -0.59 0 49 65.0 Call 3.10 3.30 3.10 -0.09 0 4,633 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.53 2.30 2.00 0.20 6 125 12.0 Put 1.75 3.40 2.24 0.08 0 59 13.0 Put 2.15 3.15 0.00 0.00 0 0 14.0 Put 2.76 3.55 0.00 0.00 0 0 15.0 Put 3.20 4.20 3.60 0.06 2 61 16.0 Put 3.70 4.40 3.95 -0.05 2 153 17.0 Put 3.70 5.30 5.20 0.74 0 17 18.0 Put 4.20 5.45 4.89 -0.02 2 60 19.0 Put 4.75 6.35 5.85 0.42 0 2 20.0 Put 5.40 6.85 6.15 0.20 2 156 21.0 Put 6.10 7.70 8.66 2.19 0 121 22.0 Put 6.25 8.25 8.95 1.96 0 17 23.0 Put 6.90 8.90 7.65 0.14 0 34 24.0 Put 7.50 9.50 8.55 0.43 0 10 25.0 Put 8.15 10.15 10.20 1.38 0 1,554 26.0 Put 8.80 10.80 9.65 0.13 0 25 27.0 Put 9.45 11.45 9.80 -0.42 0 254 28.0 Put 10.55 11.85 11.10 0.18 0 33 29.0 Put 10.95 13.10 11.65 0.03 0 30 30.0 Put 11.60 13.65 12.45 0.13 0 131 31.0 Put 12.35 14.60 14.95 1.86 0 3 32.0 Put 13.30 15.35 16.70 2.84 0 10 33.0 Put 13.80 16.00 15.41 0.78 0 3 34.0 Put 14.55 16.75 14.30 -1.10 0 7 35.0 Put 15.50 17.40 16.60 0.43 0 76 36.0 Put 16.05 18.30 18.46 1.52 0 41 37.0 Put 16.80 19.10 19.82 2.11 0 3 38.0 Put 17.55 19.95 21.45 2.97 0 15 39.0 Put 18.35 20.75 21.63 2.38 0 24 40.0 Put 19.15 21.60 22.08 2.06 0 1,003 41.0 Put 19.95 22.35 19.11 -1.69 0 21 42.0 Put 20.75 23.15 21.84 0.27 0 242 43.0 Put 21.60 24.00 21.00 -1.35 0 19 44.0 Put 22.40 24.80 24.79 1.67 0 40 45.0 Put 23.20 25.65 23.65 -0.25 0 31 46.0 Put 24.05 26.50 22.90 -1.77 0 14 47.0 Put 24.90 27.40 25.60 0.03 0 24 48.0 Put 25.75 28.20 0.00 0.00 0 0 49.0 Put 26.60 29.00 0.00 0.00 0 0 50.0 Put 27.45 29.25 27.75 -0.50 0 50 51.0 Put 28.30 30.75 27.00 -2.15 0 10 52.0 Put 29.20 31.60 29.40 -0.64 0 10 53.0 Put 30.05 32.50 0.00 0.00 0 0 54.0 Put 30.95 33.30 31.87 0.04 5 0 55.0 Put 32.15 34.25 33.65 0.92 0 5 56.0 Put 32.95 35.10 36.10 2.47 0 6 57.0 Put 33.65 36.00 33.65 -0.87 0 10 58.0 Put 34.55 36.90 36.59 1.17 0 8 59.0 Put 35.60 37.80 36.32 0.00 5 0 60.0 Put 36.35 38.70 36.30 -0.91 0 389 61.0 Put 37.25 39.60 0.00 0.00 0 0 62.0 Put 38.15 40.50 40.25 1.24 0 9 63.0 Put 39.10 41.55 41.10 1.19 0 4 64.0 Put 40.05 42.25 0.00 0.00 0 0 65.0 Put 41.00 43.20 45.00 3.30 0 220 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 16, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 27.66 27.74 27.80 0.00 0.00 800X300 0.00 0.00 8,886 Wed Feb 16 2022 6:05:47 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 18 2022 2 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.65 17.00 0.00 0.00 0 0 12.0 Call 15.70 15.90 0.00 0.00 0 0 13.0 Call 14.65 14.90 14.75 0.00 0 6 14.0 Call 13.65 14.00 0.00 0.00 0 0 15.0 Call 12.65 13.00 11.65 0.00 0 23 15.5 Call 12.10 12.40 0.00 0.00 0 0 16.0 Call 11.70 11.90 10.35 0.00 0 1 16.5 Call 11.20 11.35 0.00 0.00 0 0 17.0 Call 10.65 10.85 7.80 0.00 0 46 17.5 Call 10.15 10.35 10.25 0.00 0 1 18.0 Call 9.70 9.85 5.70 0.00 0 119 18.5 Call 9.15 9.40 5.00 0.00 0 5 19.0 Call 8.65 8.90 4.20 0.00 0 95 19.5 Call 8.20 8.45 3.65 0.00 0 9 20.0 Call 7.70 7.85 7.75 0.00 0 501 20.5 Call 7.20 7.40 8.15 0.00 0 21 21.0 Call 6.70 6.85 6.80 0.00 0 355 21.5 Call 6.15 6.55 3.70 0.00 0 37 22.0 Call 5.75 5.85 5.74 0.00 0 433 22.5 Call 5.15 5.45 5.26 0.00 0 51 23.0 Call 4.75 4.85 4.75 0.00 0 1,152 23.5 Call 4.25 4.40 4.15 0.00 0 319 24.0 Call 3.75 3.85 3.80 0.00 0 952 24.5 Call 3.20 3.40 3.33 0.00 0 534 25.0 Call 2.79 2.91 2.85 0.00 0 5,781 25.5 Call 2.32 2.45 2.30 0.00 0 948 26.0 Call 1.84 1.97 1.91 0.00 0 2,081 26.5 Call 1.47 1.54 1.51 0.00 0 893 27.0 Call 1.10 1.16 1.13 0.00 0 3,825 27.5 Call 0.77 0.82 0.75 0.00 0 742 28.0 Call 0.52 0.56 0.51 0.00 0 3,131 28.5 Call 0.32 0.37 0.33 0.00 0 948 29.0 Call 0.20 0.22 0.20 0.00 0 10,823 29.5 Call 0.12 0.13 0.12 0.00 0 1,098 30.0 Call 0.08 0.09 0.09 0.00 0 3,501 30.5 Call 0.04 0.07 0.05 0.00 0 247 31.0 Call 0.04 0.05 0.03 0.00 0 1,043 31.5 Call 0.02 0.04 0.04 0.00 0 10 32.0 Call 0.01 0.03 0.03 0.00 0 2,178 32.5 Call 0.01 0.03 0.02 0.00 0 25 33.0 Call 0.00 0.03 0.02 0.00 0 1,012 33.5 Call 0.00 0.06 0.00 0.00 0 0 34.0 Call 0.01 0.03 0.01 0.00 0 888 35.0 Call 0.00 0.02 0.01 0.00 0 1,012 36.0 Call 0.00 0.02 0.02 0.00 0 371 37.0 Call 0.00 0.01 0.01 0.00 0 414 38.0 Call 0.00 0.02 0.01 0.00 0 424 39.0 Call 0.00 0.02 0.01 0.00 0 220 40.0 Call 0.00 0.02 0.02 0.00 0 1,313 41.0 Call 0.00 0.02 0.01 0.00 0 226 42.0 Call 0.00 0.01 0.03 0.00 0 287 43.0 Call 0.00 0.02 0.02 0.00 0 77 44.0 Call 0.00 0.03 0.03 0.00 0 76 45.0 Call 0.00 0.01 0.02 0.00 0 59 46.0 Call 0.00 0.02 0.04 0.00 0 104 47.0 Call 0.00 0.02 0.05 0.00 0 274 48.0 Call 0.00 0.02 0.02 0.00 0 254 49.0 Call 0.00 0.02 0.02 0.00 0 182 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.01 0.01 0.00 0 373 12.0 Put 0.00 0.02 0.01 0.00 0 35 13.0 Put 0.00 0.01 0.01 0.00 0 5,127 14.0 Put 0.00 0.01 0.01 0.00 0 999 15.0 Put 0.00 0.02 0.01 0.00 0 4,747 15.5 Put 0.00 0.02 0.02 0.00 0 145 16.0 Put 0.00 0.02 0.02 0.00 0 360 16.5 Put 0.00 0.03 0.02 0.00 0 20 17.0 Put 0.00 0.01 0.02 0.00 0 2,508 17.5 Put 0.00 0.03 0.03 0.00 0 63 18.0 Put 0.00 0.02 0.01 0.00 0 718 18.5 Put 0.00 0.03 0.03 0.00 0 64 19.0 Put 0.00 0.02 0.02 0.00 0 11,498 19.5 Put 0.00 0.01 0.03 0.00 0 481 20.0 Put 0.00 0.02 0.02 0.00 0 3,576 20.5 Put 0.01 0.03 0.02 0.00 0 421 21.0 Put 0.00 0.03 0.01 0.00 0 10,748 21.5 Put 0.02 0.03 0.05 0.00 0 826 22.0 Put 0.02 0.03 0.03 0.00 0 11,217 22.5 Put 0.00 0.03 0.02 0.00 0 645 23.0 Put 0.02 0.04 0.03 0.00 0 3,174 23.5 Put 0.03 0.04 0.04 0.00 0 1,663 24.0 Put 0.03 0.05 0.04 0.00 0 2,313 24.5 Put 0.05 0.06 0.06 0.00 0 1,549 25.0 Put 0.07 0.09 0.08 0.00 0 4,560 25.5 Put 0.10 0.11 0.11 0.00 0 3,757 26.0 Put 0.13 0.17 0.17 0.00 0 13,425 26.5 Put 0.22 0.27 0.25 0.00 0 2,406 27.0 Put 0.33 0.39 0.37 0.00 0 7,517 27.5 Put 0.51 0.56 0.56 0.00 0 1,148 28.0 Put 0.76 0.79 0.77 0.00 0 1,360 28.5 Put 1.04 1.10 1.11 0.00 0 607 29.0 Put 1.41 1.49 1.51 0.00 0 736 29.5 Put 1.75 1.91 1.90 0.00 0 85 30.0 Put 2.26 2.36 2.32 0.00 0 451 30.5 Put 2.57 3.30 3.85 0.00 0 70 31.0 Put 3.20 3.30 3.30 0.00 0 724 31.5 Put 3.70 3.85 0.00 0.00 0 0 32.0 Put 4.20 4.35 4.30 0.00 0 161 32.5 Put 4.65 4.85 0.00 0.00 0 0 33.0 Put 5.15 5.35 5.30 0.00 0 117 33.5 Put 5.60 5.85 0.00 0.00 0 0 34.0 Put 6.15 6.35 6.20 0.00 0 76 35.0 Put 7.15 7.35 7.22 0.00 0 157 36.0 Put 8.15 8.30 8.26 0.00 0 122 37.0 Put 9.15 9.35 9.29 0.00 0 127 38.0 Put 10.15 10.35 10.24 0.00 0 57 39.0 Put 11.15 11.35 12.15 0.00 0 20 40.0 Put 12.15 12.35 12.25 0.00 0 116 41.0 Put 13.15 13.30 13.27 0.00 0 19 42.0 Put 14.15 14.35 14.26 0.00 0 9 43.0 Put 15.15 15.35 15.25 0.00 0 20 44.0 Put 16.05 16.50 16.63 0.00 0 3 45.0 Put 16.50 17.50 17.58 0.00 0 25 46.0 Put 18.15 18.35 22.80 0.00 0 10 47.0 Put 18.95 19.40 23.95 0.00 0 1 48.0 Put 20.10 20.30 0.00 0.00 0 0 49.0 Put 21.15 21.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.60 16.95 0.00 0.00 0 0 12.0 Call 15.60 16.05 0.00 0.00 0 0 13.0 Call 14.65 14.90 10.60 0.00 0 1 14.0 Call 13.60 13.90 0.00 0.00 0 0 15.0 Call 12.50 13.00 8.61 0.00 0 1 15.5 Call 12.05 12.40 0.00 0.00 0 0 16.0 Call 11.65 12.10 0.00 0.00 0 0 16.5 Call 11.15 11.55 0.00 0.00 0 0 17.0 Call 10.65 10.90 0.00 0.00 0 0 17.5 Call 10.20 10.40 9.60 0.00 0 4 18.0 Call 9.60 10.00 9.84 0.00 0 1 18.5 Call 9.10 9.40 0.00 0.00 0 0 19.0 Call 8.70 8.90 0.00 0.00 0 0 19.5 Call 8.15 8.40 3.85 0.00 0 14 20.0 Call 7.65 8.05 8.38 0.00 0 17 20.5 Call 7.10 7.55 7.50 0.00 0 19 21.0 Call 6.70 7.05 6.71 0.00 0 18 21.5 Call 6.20 6.40 5.75 0.00 0 33 22.0 Call 5.70 6.15 5.70 0.00 0 87 22.5 Call 5.20 5.55 4.75 0.00 0 28 23.0 Call 4.75 5.20 4.40 0.00 0 200 23.5 Call 4.30 4.50 3.95 0.00 0 32 24.0 Call 3.85 4.00 4.04 0.00 0 487 24.5 Call 3.45 3.55 2.44 0.00 0 426 25.0 Call 3.00 3.10 3.03 0.00 0 929 25.5 Call 2.60 2.67 2.52 0.00 0 1,122 26.0 Call 2.22 2.29 2.22 0.00 0 816 26.5 Call 1.85 1.92 1.76 0.00 0 596 27.0 Call 1.52 1.58 1.51 0.00 0 1,029 27.5 Call 1.23 1.29 1.21 0.00 0 485 28.0 Call 0.97 1.03 0.99 0.00 0 1,732 28.5 Call 0.76 0.80 0.79 0.00 0 572 29.0 Call 0.57 0.63 0.59 0.00 0 1,006 29.5 Call 0.43 0.46 0.45 0.00 0 652 30.0 Call 0.33 0.36 0.34 0.00 0 846 30.5 Call 0.25 0.27 0.26 0.00 0 288 31.0 Call 0.18 0.20 0.20 0.00 0 594 31.5 Call 0.13 0.16 0.14 0.00 0 259 32.0 Call 0.10 0.11 0.11 0.00 0 226 32.5 Call 0.07 0.09 0.10 0.00 0 343 33.0 Call 0.05 0.07 0.06 0.00 0 129 33.5 Call 0.04 0.06 0.06 0.00 0 34 34.0 Call 0.03 0.05 0.11 0.00 0 146 35.0 Call 0.02 0.04 0.02 0.00 0 193 36.0 Call 0.02 0.03 0.02 0.00 0 21 37.0 Call 0.01 0.02 0.02 0.00 0 82 40.0 Call 0.00 0.03 0.04 0.00 0 81 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.00 0 28 12.0 Put 0.00 0.03 0.02 0.00 0 24 13.0 Put 0.00 0.03 0.00 0.00 0 0 14.0 Put 0.00 0.03 0.01 0.00 0 18 15.0 Put 0.00 0.03 0.05 0.00 0 1 15.5 Put 0.00 0.03 0.02 0.00 0 6 16.0 Put 0.00 0.03 0.02 0.00 0 13 16.5 Put 0.00 0.03 0.03 0.00 0 85 17.0 Put 0.02 0.03 0.02 0.00 0 268 17.5 Put 0.01 0.03 0.02 0.00 0 38 18.0 Put 0.02 0.03 0.08 0.00 0 212 18.5 Put 0.02 0.03 0.05 0.00 0 41 19.0 Put 0.02 0.03 0.03 0.00 0 45 19.5 Put 0.02 0.04 0.04 0.00 0 200 20.0 Put 0.03 0.04 0.04 0.00 0 3,373 20.5 Put 0.02 0.09 0.05 0.00 0 208 21.0 Put 0.04 0.09 0.05 0.00 0 399 21.5 Put 0.05 0.10 0.07 0.00 0 561 22.0 Put 0.06 0.08 0.08 0.00 0 625 22.5 Put 0.08 0.10 0.13 0.00 0 587 23.0 Put 0.10 0.12 0.11 0.00 0 252 23.5 Put 0.13 0.16 0.14 0.00 0 642 24.0 Put 0.16 0.20 0.19 0.00 0 949 24.5 Put 0.21 0.24 0.23 0.00 0 1,142 25.0 Put 0.28 0.31 0.29 0.00 0 1,112 25.5 Put 0.36 0.40 0.38 0.00 0 330 26.0 Put 0.47 0.51 0.48 0.00 0 939 26.5 Put 0.59 0.63 0.63 0.00 0 545 27.0 Put 0.76 0.80 0.80 0.00 0 1,207 27.5 Put 0.98 1.02 1.05 0.00 0 156 28.0 Put 1.21 1.27 1.29 0.00 0 269 28.5 Put 1.50 1.56 1.53 0.00 0 152 29.0 Put 1.81 1.90 1.83 0.00 0 411 29.5 Put 2.16 2.24 2.19 0.00 0 92 30.0 Put 2.55 2.62 2.64 0.00 0 133 30.5 Put 2.94 3.05 3.45 0.00 0 14 31.0 Put 3.35 3.50 3.45 0.00 0 16 31.5 Put 3.80 3.95 3.25 0.00 0 10 32.0 Put 4.25 4.45 4.43 0.00 0 14 32.5 Put 4.75 5.05 6.00 0.00 0 6 33.0 Put 5.15 5.45 5.37 0.00 0 23 33.5 Put 5.70 6.00 5.75 0.00 0 10 34.0 Put 6.15 6.55 5.58 0.00 0 9 35.0 Put 6.75 7.75 6.90 0.00 0 6 36.0 Put 8.15 8.50 13.27 0.00 0 2 37.0 Put 9.00 9.40 9.45 0.00 0 34 40.0 Put 12.00 12.50 13.32 0.00 0 28 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.60 16.90 0.00 0.00 0 0 12.0 Call 15.60 15.95 0.00 0.00 0 0 13.0 Call 14.55 15.20 0.00 0.00 0 0 14.0 Call 13.60 13.95 0.00 0.00 0 0 15.0 Call 12.60 12.90 0.00 0.00 0 0 15.5 Call 12.10 12.50 0.00 0.00 0 0 16.0 Call 11.60 12.00 0.00 0.00 0 0 16.5 Call 11.10 11.45 0.00 0.00 0 0 17.0 Call 10.65 10.90 0.00 0.00 0 0 17.5 Call 10.10 10.70 0.00 0.00 0 0 18.0 Call 9.65 9.95 6.32 0.00 0 1 18.5 Call 9.20 9.45 4.85 0.00 0 5 19.0 Call 8.65 8.95 0.00 0.00 0 0 19.5 Call 8.15 8.50 0.00 0.00 0 0 20.0 Call 7.70 8.00 5.19 0.00 0 2 20.5 Call 7.25 7.65 0.00 0.00 0 0 21.0 Call 6.75 7.05 4.35 0.00 0 2 21.5 Call 6.20 6.60 0.00 0.00 0 0 22.0 Call 5.80 6.05 5.85 0.00 0 20 22.5 Call 5.30 6.20 5.40 0.00 0 10 23.0 Call 4.95 5.10 5.10 0.00 0 138 23.5 Call 4.50 4.65 3.60 0.00 0 368 24.0 Call 4.05 4.20 3.40 0.00 0 62 24.5 Call 3.60 3.75 2.88 0.00 0 25 25.0 Call 3.20 3.35 3.25 0.00 0 219 25.5 Call 2.88 2.96 2.12 0.00 0 32 26.0 Call 2.52 2.59 2.52 0.00 0 87 26.5 Call 2.19 2.25 2.23 0.00 0 210 27.0 Call 1.88 1.95 1.85 0.00 0 374 27.5 Call 1.60 1.67 1.60 0.00 0 224 28.0 Call 1.35 1.41 1.35 0.00 0 317 28.5 Call 1.13 1.19 1.15 0.00 0 185 29.0 Call 0.93 1.00 0.95 0.00 0 232 29.5 Call 0.77 0.83 0.79 0.00 0 111 30.0 Call 0.64 0.70 0.63 0.00 0 191 30.5 Call 0.51 0.59 0.40 0.00 0 32 31.0 Call 0.42 0.47 0.44 0.00 0 53 31.5 Call 0.34 0.38 0.38 0.00 0 22 32.0 Call 0.28 0.32 0.29 0.00 0 95 32.5 Call 0.23 0.28 0.23 0.00 0 64 33.0 Call 0.19 0.20 0.20 0.00 0 58 33.5 Call 0.16 0.18 0.40 0.00 0 89 34.0 Call 0.13 0.15 0.15 0.00 0 26 35.0 Call 0.09 0.10 0.11 0.00 0 175 36.0 Call 0.06 0.08 0.07 0.00 0 51 37.0 Call 0.04 0.10 0.05 0.00 0 112 40.0 Call 0.02 0.03 0.02 0.00 0 367 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.00 0 26 12.0 Put 0.00 0.03 0.02 0.00 0 0 13.0 Put 0.00 0.06 0.02 0.00 0 0 14.0 Put 0.00 0.07 0.04 0.00 0 14 15.0 Put 0.02 0.04 0.00 0.00 0 0 15.5 Put 0.01 0.07 0.06 0.00 0 4 16.0 Put 0.03 0.07 0.17 0.00 0 16 16.5 Put 0.03 0.08 0.06 0.00 0 172 17.0 Put 0.04 0.08 0.09 0.00 0 33 17.5 Put 0.04 0.09 0.07 0.00 0 3 18.0 Put 0.05 0.10 0.12 0.00 0 45 18.5 Put 0.05 0.10 0.10 0.00 0 61 19.0 Put 0.06 0.09 0.12 0.00 0 48 19.5 Put 0.08 0.13 0.12 0.00 0 12 20.0 Put 0.09 0.14 0.09 0.00 0 690 20.5 Put 0.10 0.12 0.21 0.00 0 27 21.0 Put 0.12 0.14 0.23 0.00 0 127 21.5 Put 0.15 0.19 0.23 0.00 0 63 22.0 Put 0.17 0.20 0.20 0.00 0 425 22.5 Put 0.21 0.23 0.22 0.00 0 256 23.0 Put 0.25 0.28 0.28 0.00 0 485 23.5 Put 0.30 0.34 0.34 0.00 0 66 24.0 Put 0.36 0.41 0.39 0.00 0 369 24.5 Put 0.44 0.49 0.46 0.00 0 199 25.0 Put 0.54 0.59 0.57 0.00 0 334 25.5 Put 0.66 0.70 0.69 0.00 0 1,327 26.0 Put 0.78 0.85 0.80 0.00 0 612 26.5 Put 0.95 1.01 1.01 0.00 0 525 27.0 Put 1.14 1.21 1.20 0.00 0 575 27.5 Put 1.36 1.43 1.40 0.00 0 56 28.0 Put 1.61 1.67 1.63 0.00 0 78 28.5 Put 1.89 1.95 1.82 0.00 0 47 29.0 Put 2.19 2.26 2.26 0.00 0 209 29.5 Put 2.53 2.60 2.60 0.00 0 12 30.0 Put 2.89 2.97 2.89 0.00 0 143 30.5 Put 3.25 3.40 3.30 0.00 0 13 31.0 Put 3.65 3.75 4.08 0.00 0 10 31.5 Put 4.05 4.20 4.00 0.00 0 15 32.0 Put 4.50 4.65 5.50 0.00 0 17 32.5 Put 4.95 5.05 5.06 0.00 0 17 33.0 Put 5.40 5.55 5.38 0.00 0 2 33.5 Put 5.85 6.00 7.15 0.00 0 2 34.0 Put 6.20 6.60 6.12 0.00 0 4 35.0 Put 7.20 7.60 6.78 0.00 0 10 36.0 Put 8.20 8.55 10.14 0.00 0 1 37.0 Put 9.20 9.55 9.30 0.00 0 12 40.0 Put 12.10 12.50 12.14 0.00 0 34 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.60 14.95 0.00 0.00 0 0 14.0 Call 13.55 14.00 0.00 0.00 0 0 15.0 Call 12.60 13.00 0.00 0.00 0 0 16.0 Call 11.65 11.95 0.00 0.00 0 0 17.0 Call 10.65 10.95 0.00 0.00 0 0 17.5 Call 10.15 10.55 0.00 0.00 0 0 18.0 Call 9.65 10.00 0.00 0.00 0 0 18.5 Call 9.15 9.55 0.00 0.00 0 0 19.0 Call 8.70 9.20 0.00 0.00 0 0 19.5 Call 8.15 8.65 0.00 0.00 0 0 20.0 Call 7.70 8.15 0.00 0.00 0 0 20.5 Call 7.25 7.70 0.00 0.00 0 0 21.0 Call 6.80 7.25 0.00 0.00 0 0 21.5 Call 6.35 6.70 0.00 0.00 0 0 22.0 Call 6.00 6.15 0.00 0.00 0 0 22.5 Call 5.50 5.70 5.10 0.00 0 5 23.0 Call 5.05 5.25 0.00 0.00 0 0 23.5 Call 4.60 4.80 0.00 0.00 0 0 24.0 Call 4.20 4.40 3.40 0.00 0 14 24.5 Call 3.85 4.00 3.84 0.00 0 1 25.0 Call 3.45 3.60 2.65 0.00 0 142 25.5 Call 3.10 3.25 2.55 0.00 0 18 26.0 Call 2.79 2.87 2.93 0.00 0 19 26.5 Call 2.47 2.55 2.58 0.00 0 15 27.0 Call 2.17 2.25 2.13 0.00 0 197 27.5 Call 1.90 1.98 2.10 0.00 0 243 28.0 Call 1.66 1.72 1.67 0.00 0 133 28.5 Call 1.43 1.50 1.53 0.00 0 39 29.0 Call 1.23 1.30 1.24 0.00 0 67 30.0 Call 0.92 0.98 0.94 0.00 0 118 31.0 Call 0.66 0.72 0.68 0.00 0 115 32.0 Call 0.48 0.55 0.49 0.00 0 38 33.0 Call 0.35 0.40 0.36 0.00 0 35 34.0 Call 0.24 0.31 0.28 0.00 0 18 35.0 Call 0.19 0.24 0.19 0.00 0 93 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.01 0.08 0.05 0.00 0 2 14.0 Put 0.02 0.09 0.00 0.00 0 0 15.0 Put 0.03 0.10 0.24 0.00 0 1 16.0 Put 0.05 0.11 0.00 0.00 0 0 17.0 Put 0.04 0.12 0.09 0.00 0 7 17.5 Put 0.05 0.13 0.14 0.00 0 7 18.0 Put 0.09 0.15 0.21 0.00 0 84 18.5 Put 0.10 0.16 0.43 0.00 0 15 19.0 Put 0.11 0.18 0.21 0.00 0 126 19.5 Put 0.13 0.18 0.25 0.00 0 1 20.0 Put 0.16 0.21 0.28 0.00 0 58 20.5 Put 0.18 0.24 0.57 0.00 0 1 21.0 Put 0.21 0.27 0.26 0.00 0 41 21.5 Put 0.25 0.30 0.40 0.00 0 1 22.0 Put 0.29 0.35 0.33 0.00 0 116 22.5 Put 0.34 0.41 0.57 0.00 0 35 23.0 Put 0.40 0.47 0.45 0.00 0 47 23.5 Put 0.47 0.55 1.85 0.00 0 10 24.0 Put 0.56 0.64 1.00 0.00 0 53 24.5 Put 0.65 0.74 0.97 0.00 0 58 25.0 Put 0.77 0.84 0.84 0.00 0 123 25.5 Put 0.91 0.99 0.96 0.00 0 508 26.0 Put 1.07 1.15 1.09 0.00 0 183 26.5 Put 1.24 1.33 1.30 0.00 0 633 27.0 Put 1.45 1.53 1.51 0.00 0 49 27.5 Put 1.68 1.76 1.72 0.00 0 25 28.0 Put 1.93 2.00 1.93 0.00 0 14 28.5 Put 2.21 2.28 2.94 0.00 0 49 29.0 Put 2.51 2.59 2.55 0.00 0 51 30.0 Put 3.15 3.30 3.24 0.00 0 69 31.0 Put 3.90 4.05 4.80 0.00 0 10 32.0 Put 4.70 4.85 5.65 0.00 0 14 33.0 Put 5.60 5.75 5.70 0.00 0 91 34.0 Put 6.50 6.65 7.50 0.00 0 10 35.0 Put 7.40 7.65 8.49 0.00 0 31 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 30 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.65 16.90 16.59 0.00 0 12 12.0 Call 15.70 15.90 15.74 0.00 0 54 13.0 Call 14.70 14.90 14.70 0.00 0 2 14.0 Call 13.70 13.90 12.60 0.00 0 106 15.0 Call 12.70 12.90 12.56 0.00 0 9 16.0 Call 11.75 12.10 7.20 0.00 0 164 17.0 Call 10.75 10.95 6.30 0.00 0 180 18.0 Call 9.75 10.00 7.66 0.00 0 65 19.0 Call 8.80 9.15 5.91 0.00 0 72 20.0 Call 7.85 8.20 7.95 0.00 0 943 21.0 Call 6.95 7.25 6.45 0.00 0 228 22.0 Call 6.10 6.20 6.15 0.00 0 420 23.0 Call 5.20 5.35 5.20 0.00 0 1,200 24.0 Call 4.40 4.55 4.45 0.00 0 906 25.0 Call 3.65 3.80 3.74 0.00 0 2,216 26.0 Call 3.00 3.15 3.10 0.00 0 1,170 27.0 Call 2.43 2.50 2.46 0.00 0 1,524 28.0 Call 1.93 2.00 1.95 0.00 0 2,681 29.0 Call 1.51 1.56 1.53 0.00 0 1,678 30.0 Call 1.15 1.20 1.20 0.00 0 5,133 31.0 Call 0.87 0.91 0.89 0.00 0 1,731 32.0 Call 0.67 0.72 0.69 0.00 0 2,084 33.0 Call 0.51 0.53 0.51 0.00 0 705 34.0 Call 0.38 0.42 0.40 0.00 0 1,115 35.0 Call 0.29 0.33 0.30 0.00 0 3,443 36.0 Call 0.22 0.26 0.25 0.00 0 1,173 37.0 Call 0.18 0.20 0.20 0.00 0 1,136 38.0 Call 0.14 0.16 0.16 0.00 0 1,266 39.0 Call 0.11 0.13 0.13 0.00 0 1,357 40.0 Call 0.09 0.11 0.10 0.00 0 4,218 41.0 Call 0.07 0.09 0.08 0.00 0 578 42.0 Call 0.06 0.08 0.08 0.00 0 1,429 43.0 Call 0.05 0.07 0.07 0.00 0 762 44.0 Call 0.04 0.06 0.06 0.00 0 3,388 45.0 Call 0.04 0.05 0.04 0.00 0 18,934 46.0 Call 0.03 0.05 0.04 0.00 0 229 47.0 Call 0.03 0.05 0.06 0.00 0 1,637 48.0 Call 0.02 0.04 0.08 0.00 0 148 49.0 Call 0.02 0.04 0.08 0.00 0 110 50.0 Call 0.02 0.04 0.04 0.00 0 5,419 51.0 Call 0.01 0.04 0.04 0.00 0 94 52.0 Call 0.00 0.06 0.03 0.00 0 182 53.0 Call 0.00 0.03 0.05 0.00 0 85 54.0 Call 0.00 0.03 0.06 0.00 0 284 55.0 Call 0.00 0.03 0.03 0.00 0 2,148 56.0 Call 0.00 0.03 0.03 0.00 0 720 57.0 Call 0.00 0.03 0.05 0.00 0 99 58.0 Call 0.00 0.03 0.04 0.00 0 210 59.0 Call 0.00 0.03 0.04 0.00 0 54 60.0 Call 0.01 0.03 0.02 0.00 0 6,585 61.0 Call 0.00 0.04 0.03 0.00 0 156 62.0 Call 0.00 0.04 0.04 0.00 0 330 63.0 Call 0.00 0.03 0.04 0.00 0 128 64.0 Call 0.00 0.03 0.04 0.00 0 388 65.0 Call 0.00 0.03 0.01 0.00 0 12,583 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.03 0.06 0.05 0.00 0 761 12.0 Put 0.04 0.06 0.11 0.00 0 140 13.0 Put 0.06 0.07 0.07 0.00 0 5,393 14.0 Put 0.06 0.08 0.09 0.00 0 513 15.0 Put 0.08 0.11 0.08 0.00 0 1,710 16.0 Put 0.09 0.11 0.11 0.00 0 1,985 17.0 Put 0.11 0.15 0.13 0.00 0 9,313 18.0 Put 0.14 0.19 0.16 0.00 0 1,465 19.0 Put 0.18 0.20 0.20 0.00 0 1,411 20.0 Put 0.25 0.26 0.25 0.00 0 4,503 21.0 Put 0.32 0.34 0.33 0.00 0 2,437 22.0 Put 0.42 0.45 0.44 0.00 0 2,419 23.0 Put 0.55 0.60 0.58 0.00 0 1,934 24.0 Put 0.76 0.80 0.79 0.00 0 4,347 25.0 Put 1.00 1.06 1.04 0.00 0 15,807 26.0 Put 1.33 1.40 1.35 0.00 0 1,533 27.0 Put 1.73 1.80 1.82 0.00 0 1,339 28.0 Put 2.21 2.29 2.26 0.00 0 1,652 29.0 Put 2.79 2.86 2.84 0.00 0 594 30.0 Put 3.45 3.55 3.47 0.00 0 2,413 31.0 Put 4.15 4.30 4.22 0.00 0 497 32.0 Put 4.95 5.05 5.02 0.00 0 1,087 33.0 Put 5.75 5.90 5.80 0.00 0 447 34.0 Put 6.65 6.75 6.65 0.00 0 447 35.0 Put 7.55 7.75 7.55 0.00 0 571 36.0 Put 8.45 8.60 8.55 0.00 0 601 37.0 Put 9.40 9.60 9.51 0.00 0 269 38.0 Put 10.35 10.60 10.42 0.00 0 613 39.0 Put 11.25 11.55 12.42 0.00 0 808 40.0 Put 12.30 12.50 12.54 0.00 0 5,863 41.0 Put 13.25 13.50 13.43 0.00 0 146 42.0 Put 14.15 14.50 14.38 0.00 0 231 43.0 Put 15.20 15.50 15.35 0.00 0 184 44.0 Put 16.25 16.50 16.38 0.00 0 304 45.0 Put 17.25 17.50 18.14 0.00 0 1,820 46.0 Put 18.25 18.50 21.90 0.00 0 116 47.0 Put 19.15 19.50 17.68 0.00 0 118 48.0 Put 20.10 20.60 22.06 0.00 0 93 49.0 Put 21.20 21.55 27.65 0.00 0 27 50.0 Put 22.00 22.65 25.75 0.00 0 538 51.0 Put 23.20 23.45 24.60 0.00 0 12 52.0 Put 24.20 24.45 24.61 0.00 0 149 53.0 Put 25.20 25.50 22.35 0.00 0 21 54.0 Put 26.15 26.45 20.95 0.00 0 20 55.0 Put 27.20 27.50 31.03 0.00 0 752 56.0 Put 28.05 28.85 26.20 0.00 0 14 57.0 Put 29.15 29.45 21.50 0.00 0 216 58.0 Put 29.95 30.60 27.10 0.00 0 1 59.0 Put 30.80 31.60 37.50 0.00 0 260 60.0 Put 32.00 32.60 38.55 0.00 0 764 61.0 Put 33.15 33.45 0.00 0.00 0 0 62.0 Put 33.85 34.80 25.60 0.00 0 157 63.0 Put 34.90 35.60 0.00 0.00 0 0 64.0 Put 35.95 36.70 0.00 0.00 0 0 65.0 Put 37.20 37.45 41.80 0.00 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.50 15.10 0.00 0.00 0 0 14.0 Call 13.55 14.10 0.00 0.00 0 0 15.0 Call 12.60 13.05 0.00 0.00 0 0 16.0 Call 11.60 12.05 0.00 0.00 0 0 17.0 Call 10.60 11.25 0.00 0.00 0 0 17.5 Call 10.15 10.70 0.00 0.00 0 0 18.0 Call 9.65 10.20 0.00 0.00 0 0 18.5 Call 9.25 9.70 0.00 0.00 0 0 19.0 Call 8.65 9.50 0.00 0.00 0 0 19.5 Call 8.30 8.75 0.00 0.00 0 0 20.0 Call 7.80 8.30 0.00 0.00 0 0 20.5 Call 7.35 7.80 0.00 0.00 0 0 21.0 Call 7.05 7.25 0.00 0.00 0 0 21.5 Call 6.65 6.95 0.00 0.00 0 0 22.0 Call 6.15 6.35 3.25 0.00 0 3 22.5 Call 5.75 5.95 0.00 0.00 0 0 23.0 Call 5.35 5.55 5.35 0.00 0 7 23.5 Call 4.95 5.15 4.91 0.00 0 1 24.0 Call 4.55 4.75 4.90 0.00 0 1 24.5 Call 4.20 4.35 4.35 0.00 0 1 25.0 Call 3.85 4.00 3.90 0.00 0 28 25.5 Call 3.50 3.70 3.64 0.00 0 1 26.0 Call 3.20 3.35 4.00 0.00 0 5 26.5 Call 2.95 3.05 3.20 0.00 0 0 27.0 Call 2.65 2.75 2.26 0.00 0 10 27.5 Call 2.39 2.49 2.39 0.00 0 118 28.0 Call 2.14 2.25 2.22 0.00 0 62 28.5 Call 1.92 2.01 1.68 0.00 0 27 29.0 Call 1.73 1.81 1.71 0.00 0 80 30.0 Call 1.37 1.45 1.45 0.00 0 124 31.0 Call 1.07 1.17 0.86 0.00 0 144 32.0 Call 0.86 0.93 0.74 0.00 0 182 33.0 Call 0.67 0.74 0.56 0.00 0 70 34.0 Call 0.52 0.59 0.55 0.00 0 144 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.06 0.11 0.08 0.00 0 5 14.0 Put 0.05 0.13 0.00 0.00 0 0 15.0 Put 0.07 0.15 0.00 0.00 0 0 16.0 Put 0.09 0.17 0.22 0.00 0 3 17.0 Put 0.11 0.21 0.00 0.00 0 0 17.5 Put 0.13 0.23 0.24 0.00 0 2 18.0 Put 0.19 0.25 0.25 0.00 0 21 18.5 Put 0.22 0.26 0.00 0.00 0 0 19.0 Put 0.24 0.30 0.00 0.00 0 0 19.5 Put 0.28 0.33 0.00 0.00 0 0 20.0 Put 0.32 0.38 0.41 0.00 0 1 20.5 Put 0.36 0.43 0.00 0.00 0 0 21.0 Put 0.41 0.49 0.51 0.00 0 12 21.5 Put 0.47 0.54 0.00 0.00 0 0 22.0 Put 0.54 0.62 0.79 0.00 0 2 22.5 Put 0.62 0.71 0.77 0.00 0 14 23.0 Put 0.71 0.80 0.79 0.00 0 68 23.5 Put 0.82 0.90 0.93 0.00 0 2 24.0 Put 0.93 1.03 0.98 0.00 0 9 24.5 Put 1.07 1.15 0.00 0.00 0 0 25.0 Put 1.20 1.30 1.25 0.00 0 26 25.5 Put 1.37 1.46 1.70 0.00 0 1 26.0 Put 1.55 1.63 1.58 0.00 0 512 26.5 Put 1.75 1.85 2.12 0.00 0 2 27.0 Put 1.97 2.07 2.36 0.00 0 9 27.5 Put 2.21 2.30 2.64 0.00 0 1 28.0 Put 2.46 2.55 3.20 0.00 0 35 28.5 Put 2.74 2.84 2.76 0.00 0 4 29.0 Put 3.00 3.15 3.15 0.00 0 20 30.0 Put 3.65 3.80 4.47 0.00 0 1 31.0 Put 4.35 4.55 0.00 0.00 0 0 32.0 Put 5.15 5.30 5.21 0.00 0 1 33.0 Put 5.95 6.10 8.02 0.00 0 1 34.0 Put 6.70 6.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.10 13.55 8.83 0.00 0 5 16.0 Call 11.65 12.05 7.40 0.00 0 8 17.0 Call 10.70 11.15 6.50 0.00 0 38 18.0 Call 9.75 10.25 9.84 0.00 0 33 19.0 Call 8.80 9.25 5.71 0.00 0 25 20.0 Call 7.95 8.30 6.93 0.00 0 121 21.0 Call 7.10 7.35 6.05 0.00 0 37 22.0 Call 6.30 6.45 6.30 0.00 0 148 23.0 Call 5.50 5.60 5.49 0.00 0 204 24.0 Call 4.70 4.85 4.70 0.00 0 110 25.0 Call 4.00 4.15 4.06 0.00 0 347 26.0 Call 3.40 3.50 3.42 0.00 0 145 27.0 Call 2.83 2.92 2.85 0.00 0 156 28.0 Call 2.34 2.43 2.36 0.00 0 1,134 29.0 Call 1.92 2.00 1.93 0.00 0 277 30.0 Call 1.55 1.63 1.56 0.00 0 515 31.0 Call 1.25 1.33 1.23 0.00 0 492 32.0 Call 1.02 1.09 0.83 0.00 0 283 33.0 Call 0.81 0.88 0.86 0.00 0 514 34.0 Call 0.65 0.71 0.71 0.00 0 437 35.0 Call 0.53 0.58 0.55 0.00 0 364 36.0 Call 0.43 0.47 0.45 0.00 0 206 37.0 Call 0.34 0.40 0.38 0.00 0 421 38.0 Call 0.28 0.32 0.30 0.00 0 683 39.0 Call 0.24 0.29 0.26 0.00 0 289 40.0 Call 0.20 0.23 0.21 0.00 0 1,636 41.0 Call 0.16 0.19 0.15 0.00 0 1,326 42.0 Call 0.13 0.19 0.15 0.00 0 342 43.0 Call 0.11 0.16 0.13 0.00 0 100 44.0 Call 0.09 0.15 0.10 0.00 0 224 45.0 Call 0.06 0.13 0.09 0.00 0 3,647 46.0 Call 0.05 0.12 0.14 0.00 0 1,253 47.0 Call 0.04 0.11 0.08 0.00 0 80 48.0 Call 0.04 0.10 0.08 0.00 0 122 49.0 Call 0.03 0.09 0.06 0.00 0 236 50.0 Call 0.02 0.09 0.06 0.00 0 663 51.0 Call 0.02 0.08 0.12 0.00 0 30 52.0 Call 0.01 0.08 0.11 0.00 0 216 53.0 Call 0.01 0.05 0.05 0.00 0 293 54.0 Call 0.01 0.07 0.10 0.00 0 192 55.0 Call 0.01 0.07 0.05 0.00 0 846 56.0 Call 0.00 0.06 0.03 0.00 0 882 60.0 Call 0.00 0.06 0.03 0.00 0 6,132 65.0 Call 0.02 0.03 0.02 0.00 0 1,151 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.07 0.18 0.17 0.00 0 350 16.0 Put 0.11 0.21 0.24 0.00 0 206 17.0 Put 0.18 0.22 0.25 0.00 0 637 18.0 Put 0.23 0.25 0.28 0.00 0 425 19.0 Put 0.29 0.33 0.43 0.00 0 79 20.0 Put 0.40 0.42 0.40 0.00 0 402 21.0 Put 0.49 0.54 0.53 0.00 0 125 22.0 Put 0.67 0.70 0.69 0.00 0 1,021 23.0 Put 0.84 0.89 0.90 0.00 0 1,032 24.0 Put 1.07 1.13 1.06 0.00 0 1,087 25.0 Put 1.36 1.43 1.42 0.00 0 431 26.0 Put 1.73 1.79 1.81 0.00 0 583 27.0 Put 2.16 2.25 2.25 0.00 0 859 28.0 Put 2.65 2.75 2.80 0.00 0 224 29.0 Put 3.20 3.35 3.85 0.00 0 133 30.0 Put 3.85 4.00 4.65 0.00 0 494 31.0 Put 4.55 4.65 4.65 0.00 0 83 32.0 Put 5.30 5.45 5.80 0.00 0 63 33.0 Put 6.10 6.25 6.10 0.00 0 184 34.0 Put 6.95 7.10 7.50 0.00 0 99 35.0 Put 7.80 7.95 7.55 0.00 0 75 36.0 Put 8.70 8.85 9.18 0.00 0 66 37.0 Put 9.60 9.75 9.21 0.00 0 158 38.0 Put 10.55 10.70 10.60 0.00 0 106 39.0 Put 11.25 11.85 12.45 0.00 0 48 40.0 Put 12.20 12.85 12.48 0.00 0 225 41.0 Put 13.25 13.70 13.15 0.00 0 37 42.0 Put 14.25 14.65 18.84 0.00 0 12 43.0 Put 15.15 15.65 19.60 0.00 0 24 44.0 Put 16.10 16.65 15.41 0.00 0 43 45.0 Put 17.20 17.65 16.11 0.00 0 14 46.0 Put 18.15 18.60 22.15 0.00 0 40 47.0 Put 19.15 19.65 20.40 0.00 0 38 48.0 Put 20.00 20.60 22.35 0.00 0 2 49.0 Put 21.10 21.60 16.60 0.00 0 30 50.0 Put 22.20 22.60 18.70 0.00 0 14 51.0 Put 23.00 23.60 18.50 0.00 0 14 52.0 Put 24.05 24.60 19.35 0.00 0 10 53.0 Put 25.00 25.70 20.25 0.00 0 5 54.0 Put 26.10 26.60 21.10 0.00 0 27 55.0 Put 27.10 27.65 22.00 0.00 0 26 56.0 Put 28.05 28.70 23.10 0.00 0 247 60.0 Put 31.90 32.80 30.90 0.00 0 6,050 65.0 Put 36.80 37.70 30.50 0.00 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.50 13.15 12.85 0.00 0 1 16.0 Call 11.65 12.15 0.00 0.00 0 0 17.0 Call 10.60 11.35 0.00 0.00 0 0 18.0 Call 9.70 10.15 0.00 0.00 0 0 19.0 Call 8.75 9.35 0.00 0.00 0 0 20.0 Call 7.85 8.50 0.00 0.00 0 0 21.0 Call 7.15 7.30 0.00 0.00 0 0 22.0 Call 6.25 6.45 0.00 0.00 0 0 22.5 Call 5.90 6.05 5.20 0.00 0 3 23.0 Call 5.45 5.75 0.00 0.00 0 0 23.5 Call 5.10 5.30 0.00 0.00 0 0 24.0 Call 4.70 4.90 0.00 0.00 0 0 24.5 Call 4.40 4.55 0.00 0.00 0 0 25.0 Call 4.05 4.20 3.30 0.00 0 1 25.5 Call 3.70 3.85 4.54 0.00 0 100 26.0 Call 3.40 3.55 2.86 0.00 0 1 26.5 Call 3.10 3.25 0.00 0.00 0 0 27.0 Call 2.85 2.96 2.90 0.00 0 2 27.5 Call 2.60 2.70 2.27 0.00 0 4 28.0 Call 2.37 2.46 2.27 0.00 0 1,000 28.5 Call 2.11 2.24 0.00 0.00 0 0 29.0 Call 1.93 2.04 0.00 0.00 0 0 29.5 Call 1.75 1.86 0.00 0.00 0 0 30.0 Call 1.56 1.67 1.67 0.00 0 12 30.5 Call 1.40 1.52 1.14 0.00 0 5 31.0 Call 1.26 1.37 1.20 0.00 0 1 31.5 Call 1.13 1.24 1.15 0.00 0 1 32.0 Call 1.02 1.13 0.00 0.00 0 0 32.5 Call 0.92 1.02 0.00 0.00 0 0 33.0 Call 0.81 0.91 0.00 0.00 0 0 34.0 Call 0.66 0.75 0.67 0.00 0 12 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.09 0.21 0.00 0.00 0 0 16.0 Put 0.07 0.26 0.00 0.00 0 0 17.0 Put 0.18 0.24 0.23 0.00 0 96 18.0 Put 0.23 0.28 0.25 0.00 0 0 19.0 Put 0.30 0.35 0.00 0.00 0 0 20.0 Put 0.39 0.45 0.42 0.00 0 56 21.0 Put 0.51 0.59 0.00 0.00 0 0 22.0 Put 0.67 0.74 0.85 0.00 0 1 22.5 Put 0.76 0.84 0.00 0.00 0 0 23.0 Put 0.87 0.94 1.25 0.00 0 10 23.5 Put 0.98 1.06 1.03 0.00 0 0 24.0 Put 1.11 1.20 1.38 0.00 0 1 24.5 Put 1.25 1.33 0.00 0.00 0 0 25.0 Put 1.40 1.49 1.38 0.00 0 10 25.5 Put 1.57 1.66 2.20 0.00 0 1 26.0 Put 1.76 1.86 2.40 0.00 0 3 26.5 Put 1.97 2.07 0.00 0.00 0 0 27.0 Put 2.19 2.29 3.06 0.00 0 2 27.5 Put 2.43 2.53 0.00 0.00 0 0 28.0 Put 2.69 2.78 3.00 0.00 0 1 28.5 Put 2.96 3.10 0.00 0.00 0 0 29.0 Put 3.25 3.35 3.42 0.00 0 5 29.5 Put 3.55 3.70 0.00 0.00 0 0 30.0 Put 3.85 4.00 4.54 0.00 0 1 30.5 Put 4.20 4.40 0.00 0.00 0 0 31.0 Put 4.55 4.75 0.00 0.00 0 0 31.5 Put 4.95 5.10 0.00 0.00 0 0 32.0 Put 5.30 5.50 0.00 0.00 0 0 32.5 Put 5.70 5.85 0.00 0.00 0 0 33.0 Put 6.10 6.25 0.00 0.00 0 0 34.0 Put 6.90 7.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 57 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.70 16.90 0.00 0.00 0 0 12.0 Call 15.55 15.95 0.00 0.00 0 0 13.0 Call 14.70 15.05 0.00 0.00 0 0 14.0 Call 13.70 13.95 14.50 0.00 0 3 15.0 Call 12.65 13.00 9.80 0.00 0 42 16.0 Call 11.80 12.00 8.60 0.00 0 61 17.0 Call 10.70 11.30 8.05 0.00 0 42 18.0 Call 9.90 10.15 9.90 0.00 0 280 19.0 Call 9.00 9.25 8.80 0.00 0 178 20.0 Call 8.20 8.30 7.35 0.00 0 112 21.0 Call 7.30 7.45 6.95 0.00 0 79 22.0 Call 6.50 6.65 5.70 0.00 0 398 23.0 Call 5.70 5.85 5.07 0.00 0 343 24.0 Call 5.00 5.15 5.15 0.00 0 349 25.0 Call 4.35 4.45 4.40 0.00 0 655 26.0 Call 3.75 3.85 3.80 0.00 0 252 27.0 Call 3.20 3.30 3.20 0.00 0 676 28.0 Call 2.73 2.82 2.72 0.00 0 2,054 29.0 Call 2.29 2.37 2.30 0.00 0 230 30.0 Call 1.93 2.03 1.95 0.00 0 587 31.0 Call 1.62 1.69 1.64 0.00 0 327 32.0 Call 1.34 1.43 1.43 0.00 0 226 33.0 Call 1.13 1.19 1.13 0.00 0 229 34.0 Call 0.95 1.01 1.01 0.00 0 201 35.0 Call 0.79 0.86 0.80 0.00 0 650 36.0 Call 0.67 0.73 0.71 0.00 0 268 37.0 Call 0.56 0.61 0.58 0.00 0 599 38.0 Call 0.48 0.49 0.41 0.00 0 618 39.0 Call 0.40 0.45 0.45 0.00 0 164 40.0 Call 0.34 0.40 0.35 0.00 0 499 41.0 Call 0.30 0.32 0.34 0.00 0 239 42.0 Call 0.26 0.28 0.24 0.00 0 30 43.0 Call 0.22 0.27 0.25 0.00 0 112 44.0 Call 0.19 0.22 0.23 0.00 0 280 45.0 Call 0.16 0.19 0.19 0.00 0 461 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.13 0.11 0.00 0 59 12.0 Put 0.09 0.11 0.10 0.00 0 67 13.0 Put 0.09 0.13 0.14 0.00 0 329 14.0 Put 0.14 0.16 0.17 0.00 0 378 15.0 Put 0.19 0.20 0.25 0.00 0 1,080 16.0 Put 0.21 0.24 0.23 0.00 0 154 17.0 Put 0.27 0.30 0.28 0.00 0 1,951 18.0 Put 0.34 0.37 0.35 0.00 0 526 19.0 Put 0.42 0.47 0.44 0.00 0 274 20.0 Put 0.54 0.59 0.56 0.00 0 2,632 21.0 Put 0.69 0.75 0.71 0.00 0 564 22.0 Put 0.88 0.94 0.92 0.00 0 2,308 23.0 Put 1.11 1.17 1.16 0.00 0 936 24.0 Put 1.40 1.45 1.42 0.00 0 770 25.0 Put 1.72 1.79 1.75 0.00 0 7,978 26.0 Put 2.13 2.18 2.14 0.00 0 1,069 27.0 Put 2.55 2.63 2.66 0.00 0 654 28.0 Put 3.05 3.15 3.22 0.00 0 659 29.0 Put 3.60 3.75 3.75 0.00 0 293 30.0 Put 4.25 4.40 4.35 0.00 0 508 31.0 Put 4.95 5.05 4.95 0.00 0 78 32.0 Put 5.65 5.80 6.25 0.00 0 109 33.0 Put 6.40 6.60 6.57 0.00 0 131 34.0 Put 7.25 7.45 7.37 0.00 0 82 35.0 Put 8.10 8.25 8.30 0.00 0 60 36.0 Put 8.90 9.15 9.20 0.00 0 145 37.0 Put 9.85 10.10 10.00 0.00 0 255 38.0 Put 10.75 11.05 10.85 0.00 0 83 39.0 Put 11.60 11.95 11.80 0.00 0 39 40.0 Put 12.60 12.85 12.75 0.00 0 88 41.0 Put 13.45 13.85 13.60 0.00 0 78 42.0 Put 14.40 14.80 16.00 0.00 0 208 43.0 Put 15.25 16.10 15.80 0.00 0 31 44.0 Put 16.25 16.85 17.26 0.00 0 3 45.0 Put 17.10 17.95 17.45 0.00 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 93 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.45 17.50 0.00 0.00 0 0 12.0 Call 15.45 16.50 0.00 0.00 0 0 13.0 Call 14.45 15.55 0.00 0.00 0 0 14.0 Call 13.50 14.60 0.00 0.00 0 0 15.0 Call 12.60 13.65 11.65 0.00 0 2 16.0 Call 11.65 12.75 0.00 0.00 0 0 17.0 Call 10.85 11.85 6.30 0.00 0 4 18.0 Call 10.00 10.70 10.65 0.00 0 5 19.0 Call 9.20 9.80 6.55 0.00 0 2 20.0 Call 8.35 9.20 8.70 0.00 0 43 21.0 Call 7.60 8.30 6.45 0.00 0 108 22.0 Call 7.00 7.20 7.10 0.00 0 114 23.0 Call 6.30 6.50 5.50 0.00 0 66 24.0 Call 5.60 5.95 5.15 0.00 0 55 25.0 Call 5.00 5.25 5.10 0.00 0 200 26.0 Call 4.40 4.70 4.60 0.00 0 180 27.0 Call 3.90 4.10 4.03 0.00 0 506 28.0 Call 3.45 3.65 3.65 0.00 0 159 29.0 Call 3.00 3.25 3.11 0.00 0 295 30.0 Call 2.71 2.93 2.76 0.00 0 541 31.0 Call 2.39 2.45 2.37 0.00 0 324 32.0 Call 2.10 2.21 2.10 0.00 0 306 33.0 Call 1.83 1.94 1.60 0.00 0 215 34.0 Call 1.61 1.72 1.62 0.00 0 166 35.0 Call 1.42 1.50 1.46 0.00 0 309 36.0 Call 1.23 1.33 1.27 0.00 0 173 37.0 Call 1.09 1.17 1.18 0.00 0 234 38.0 Call 0.96 1.00 1.00 0.00 0 183 39.0 Call 0.84 0.91 0.84 0.00 0 17 40.0 Call 0.74 0.82 0.77 0.00 0 490 41.0 Call 0.65 0.72 0.84 0.00 0 85 42.0 Call 0.57 0.64 0.90 0.00 0 130 43.0 Call 0.51 0.57 0.71 0.00 0 184 44.0 Call 0.44 0.53 0.70 0.00 0 203 45.0 Call 0.40 0.47 0.43 0.00 0 443 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.12 0.22 0.16 0.00 0 471 12.0 Put 0.17 0.26 0.21 0.00 0 294 13.0 Put 0.20 0.30 0.48 0.00 0 505 14.0 Put 0.26 0.35 0.42 0.00 0 230 15.0 Put 0.32 0.40 0.36 0.00 0 1,024 16.0 Put 0.39 0.48 0.47 0.00 0 432 17.0 Put 0.51 0.59 0.55 0.00 0 199 18.0 Put 0.64 0.71 0.67 0.00 0 141 19.0 Put 0.80 0.87 0.84 0.00 0 252 20.0 Put 0.97 1.05 1.21 0.00 0 175 21.0 Put 1.18 1.28 1.25 0.00 0 296 22.0 Put 1.44 1.53 1.50 0.00 0 246 23.0 Put 1.74 1.84 2.15 0.00 0 265 24.0 Put 2.08 2.18 2.14 0.00 0 298 25.0 Put 2.47 2.58 2.56 0.00 0 255 26.0 Put 2.90 3.05 2.95 0.00 0 131 27.0 Put 3.40 3.55 3.46 0.00 0 39 28.0 Put 3.90 4.05 4.03 0.00 0 123 29.0 Put 4.35 4.75 5.20 0.00 0 310 30.0 Put 5.10 5.30 5.25 0.00 0 219 31.0 Put 5.65 6.05 6.63 0.00 0 113 32.0 Put 6.35 6.70 6.47 0.00 0 174 33.0 Put 7.10 7.50 7.43 0.00 0 41 34.0 Put 7.95 8.25 8.11 0.00 0 91 35.0 Put 8.75 9.05 8.90 0.00 0 156 36.0 Put 9.30 9.85 10.53 0.00 0 27 37.0 Put 10.15 10.95 14.43 0.00 0 15 38.0 Put 11.00 11.60 14.99 0.00 0 4 39.0 Put 12.20 12.50 14.20 0.00 0 18 40.0 Put 12.60 13.85 12.60 0.00 0 25 41.0 Put 13.75 14.50 14.40 0.00 0 28 42.0 Put 14.65 15.35 16.51 0.00 0 3 43.0 Put 15.50 16.65 0.00 0.00 0 0 44.0 Put 16.50 17.25 17.00 0.00 0 1 45.0 Put 17.45 18.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 121 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.05 17.55 0.00 0.00 0 0 12.0 Call 15.30 16.60 0.00 0.00 0 0 13.0 Call 14.20 15.65 9.40 0.00 0 5 14.0 Call 13.55 14.70 14.38 0.00 0 111 15.0 Call 12.75 13.80 9.88 0.00 0 10 16.0 Call 11.60 12.45 12.00 0.00 0 30 17.0 Call 10.90 12.05 0.00 0.00 0 0 18.0 Call 9.75 11.20 7.10 0.00 0 4 19.0 Call 9.25 10.00 8.90 0.00 0 20 20.0 Call 8.20 9.35 8.00 0.00 0 244 21.0 Call 7.50 8.45 5.45 0.00 0 58 22.0 Call 7.25 7.65 7.27 0.00 0 236 23.0 Call 6.60 6.85 6.80 0.00 0 56 24.0 Call 5.95 6.45 5.41 0.00 0 253 25.0 Call 5.35 5.75 5.70 0.00 0 956 26.0 Call 4.80 5.05 5.00 0.00 0 345 27.0 Call 4.35 4.65 4.59 0.00 0 133 28.0 Call 3.90 4.25 4.00 0.00 0 181 29.0 Call 3.45 3.80 3.65 0.00 0 95 30.0 Call 3.05 3.40 3.24 0.00 0 1,304 31.0 Call 2.84 2.99 3.15 0.00 0 248 32.0 Call 2.53 2.69 2.69 0.00 0 195 33.0 Call 2.26 2.41 2.37 0.00 0 310 34.0 Call 2.00 2.15 1.80 0.00 0 424 35.0 Call 1.81 1.95 1.86 0.00 0 942 36.0 Call 1.61 1.76 1.42 0.00 0 128 37.0 Call 1.43 1.57 1.80 0.00 0 192 38.0 Call 1.30 1.42 1.78 0.00 0 244 39.0 Call 1.15 1.28 1.36 0.00 0 165 40.0 Call 1.03 1.16 1.12 0.00 0 1,151 41.0 Call 0.93 1.04 0.99 0.00 0 140 42.0 Call 0.84 0.95 0.94 0.00 0 882 43.0 Call 0.76 0.86 1.01 0.00 0 154 44.0 Call 0.69 0.78 1.04 0.00 0 328 45.0 Call 0.62 0.72 0.67 0.00 0 273 46.0 Call 0.55 0.66 0.79 0.00 0 35 47.0 Call 0.51 0.61 0.83 0.00 0 21 48.0 Call 0.45 0.55 0.65 0.00 0 329 49.0 Call 0.40 0.51 0.44 0.00 0 44 50.0 Call 0.44 0.47 0.48 0.00 0 1,822 51.0 Call 0.35 0.45 1.96 0.00 0 12 52.0 Call 0.33 0.42 0.54 0.00 0 290 53.0 Call 0.30 0.40 0.53 0.00 0 495 54.0 Call 0.28 0.38 0.47 0.00 0 144 55.0 Call 0.25 0.36 0.31 0.00 0 457 56.0 Call 0.25 0.32 0.46 0.00 0 356 57.0 Call 0.24 0.30 0.34 0.00 0 278 58.0 Call 0.23 0.28 0.27 0.00 0 40 59.0 Call 0.20 0.26 0.25 0.00 0 104 60.0 Call 0.19 0.25 0.25 0.00 0 749 61.0 Call 0.15 0.24 0.23 0.00 0 199 62.0 Call 0.14 0.23 0.30 0.00 0 129 63.0 Call 0.12 0.23 0.48 0.00 0 254 64.0 Call 0.12 0.21 0.19 0.00 0 147 65.0 Call 0.18 0.20 0.20 0.00 0 3,161 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.21 0.28 0.21 0.00 0 293 12.0 Put 0.25 0.35 0.49 0.00 0 222 13.0 Put 0.30 0.41 0.41 0.00 0 234 14.0 Put 0.35 0.44 0.40 0.00 0 786 15.0 Put 0.45 0.54 0.60 0.00 0 911 16.0 Put 0.55 0.66 0.65 0.00 0 224 17.0 Put 0.68 0.80 0.79 0.00 0 384 18.0 Put 0.87 0.96 0.88 0.00 0 684 19.0 Put 1.04 1.14 1.12 0.00 0 855 20.0 Put 1.30 1.36 1.31 0.00 0 1,617 21.0 Put 1.53 1.64 1.84 0.00 0 617 22.0 Put 1.83 1.93 2.24 0.00 0 477 23.0 Put 2.16 2.26 2.22 0.00 0 828 24.0 Put 2.53 2.66 2.65 0.00 0 409 25.0 Put 2.95 3.10 3.00 0.00 0 853 26.0 Put 3.40 3.60 3.40 0.00 0 424 27.0 Put 3.90 4.10 4.00 0.00 0 966 28.0 Put 4.45 4.65 4.55 0.00 0 167 29.0 Put 4.85 5.30 5.52 0.00 0 404 30.0 Put 5.60 5.90 5.79 0.00 0 959 31.0 Put 6.15 6.55 6.75 0.00 0 174 32.0 Put 6.85 7.25 7.65 0.00 0 164 33.0 Put 7.60 8.05 7.60 0.00 0 232 34.0 Put 8.30 8.90 10.33 0.00 0 142 35.0 Put 9.15 9.65 9.28 0.00 0 372 36.0 Put 9.95 10.40 10.55 0.00 0 219 37.0 Put 10.80 11.20 11.45 0.00 0 380 38.0 Put 11.70 12.05 12.25 0.00 0 187 39.0 Put 12.20 13.05 14.72 0.00 0 60 40.0 Put 13.45 13.85 13.75 0.00 0 428 41.0 Put 14.00 14.85 16.15 0.00 0 75 42.0 Put 14.85 15.75 17.24 0.00 0 31 43.0 Put 15.85 16.65 16.85 0.00 0 47 44.0 Put 16.80 17.60 18.85 0.00 0 205 45.0 Put 17.85 18.65 19.17 0.00 0 81 46.0 Put 18.70 19.50 22.40 0.00 0 7 47.0 Put 19.40 20.80 21.40 0.00 0 12 48.0 Put 20.55 21.35 22.20 0.00 0 1 49.0 Put 21.30 22.75 0.00 0.00 0 0 50.0 Put 22.55 23.30 23.10 0.00 0 601 51.0 Put 23.50 24.50 25.05 0.00 0 110 52.0 Put 24.20 25.65 24.10 0.00 0 50 53.0 Put 25.15 26.60 20.70 0.00 0 1 54.0 Put 26.15 27.30 0.00 0.00 0 0 55.0 Put 27.10 28.35 25.95 0.00 0 1 56.0 Put 28.10 29.35 0.00 0.00 0 0 57.0 Put 29.05 30.35 0.00 0.00 0 0 58.0 Put 30.05 31.35 30.45 0.00 0 3 59.0 Put 31.00 32.45 33.00 0.00 0 10 60.0 Put 32.00 33.05 31.37 0.00 0 41 61.0 Put 33.00 34.45 0.00 0.00 0 0 62.0 Put 33.95 35.45 35.89 0.00 0 5 63.0 Put 34.95 36.45 32.15 0.00 0 9 64.0 Put 35.95 37.40 0.00 0.00 0 0 65.0 Put 36.90 38.45 38.63 0.00 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 134 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.00 14.85 0.00 0.00 0 0 16.0 Call 10.70 13.55 0.00 0.00 0 0 17.0 Call 11.05 12.50 0.00 0.00 0 0 18.0 Call 10.20 11.15 7.70 0.00 0 80 19.0 Call 9.35 10.35 7.45 0.00 0 15 20.0 Call 8.65 9.60 8.20 0.00 0 61 21.0 Call 8.10 8.35 7.50 0.00 0 168 22.0 Call 7.20 7.70 8.06 0.00 0 118 23.0 Call 6.65 7.05 6.30 0.00 0 28 24.0 Call 6.10 6.55 6.20 0.00 0 12 25.0 Call 5.50 5.85 5.60 0.00 0 273 26.0 Call 4.90 5.45 4.50 0.00 0 405 27.0 Call 4.35 4.85 4.70 0.00 0 158 28.0 Call 3.95 4.40 4.35 0.00 0 72 29.0 Call 3.45 3.95 3.81 0.00 0 35 30.0 Call 3.30 3.60 3.45 0.00 0 396 31.0 Call 3.00 3.25 3.19 0.00 0 25 32.0 Call 2.72 2.92 2.78 0.00 0 145 33.0 Call 2.43 2.64 2.18 0.00 0 233 34.0 Call 2.20 2.39 2.05 0.00 0 147 35.0 Call 1.97 2.16 2.09 0.00 0 331 36.0 Call 1.77 1.96 1.86 0.00 0 123 37.0 Call 1.60 1.79 1.67 0.00 0 46 38.0 Call 1.43 1.62 1.37 0.00 0 65 39.0 Call 1.30 1.46 1.83 0.00 0 41 40.0 Call 1.18 1.32 1.21 0.00 0 402 41.0 Call 1.07 1.19 0.96 0.00 0 184 42.0 Call 0.96 1.05 0.98 0.00 0 34 43.0 Call 0.87 1.01 0.76 0.00 0 58 44.0 Call 0.79 0.92 1.11 0.00 0 108 45.0 Call 0.71 0.84 0.77 0.00 0 378 46.0 Call 0.66 0.78 0.84 0.00 0 33 47.0 Call 0.58 0.71 0.63 0.00 0 46 48.0 Call 0.54 0.65 0.86 0.00 0 454 49.0 Call 0.49 0.61 0.83 0.00 0 8 50.0 Call 0.44 0.56 0.49 0.00 0 343 51.0 Call 0.41 0.56 0.49 0.00 0 14 52.0 Call 0.37 0.49 0.47 0.00 0 61 53.0 Call 0.33 0.46 0.41 0.00 0 43 54.0 Call 0.31 0.43 0.58 0.00 0 15 55.0 Call 0.30 0.43 0.36 0.00 0 265 56.0 Call 0.27 0.39 0.31 0.00 0 80 60.0 Call 0.20 0.33 0.23 0.00 0 339 65.0 Call 0.13 0.24 0.20 0.00 0 2,606 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.47 0.59 0.64 0.00 0 36 16.0 Put 0.59 0.71 0.69 0.00 0 26 17.0 Put 0.73 0.86 1.30 0.00 0 19 18.0 Put 0.91 1.04 1.16 0.00 0 43 19.0 Put 1.12 1.22 1.21 0.00 0 147 20.0 Put 1.37 1.47 1.77 0.00 0 103 21.0 Put 1.65 1.74 2.07 0.00 0 98 22.0 Put 1.96 2.08 2.37 0.00 0 209 23.0 Put 2.30 2.42 2.86 0.00 0 142 24.0 Put 2.70 2.81 3.10 0.00 0 40 25.0 Put 3.10 3.30 3.55 0.00 0 94 26.0 Put 3.55 3.80 4.10 0.00 0 391 27.0 Put 4.10 4.30 4.15 0.00 0 67 28.0 Put 4.60 4.85 5.00 0.00 0 73 29.0 Put 4.85 5.50 8.35 0.00 0 214 30.0 Put 5.75 6.10 6.30 0.00 0 55 31.0 Put 6.15 6.75 9.39 0.00 0 49 32.0 Put 6.90 7.45 7.57 0.00 0 140 33.0 Put 7.60 8.25 7.90 0.00 0 90 34.0 Put 8.10 9.15 8.60 0.00 0 93 35.0 Put 9.15 9.90 14.00 0.00 0 34 36.0 Put 10.00 10.95 10.64 0.00 0 15 37.0 Put 10.35 12.30 12.35 0.00 0 310 38.0 Put 11.20 13.00 16.10 0.00 0 27 39.0 Put 12.40 13.80 14.94 0.00 0 37 40.0 Put 12.35 14.30 13.98 0.00 0 30 41.0 Put 13.20 14.95 15.95 0.00 0 20 42.0 Put 15.35 15.75 0.00 0.00 0 0 43.0 Put 15.05 16.90 21.04 0.00 0 22 44.0 Put 16.00 17.85 17.75 0.00 0 3 45.0 Put 17.00 18.80 20.20 0.00 0 6 46.0 Put 18.00 20.30 0.00 0.00 0 0 47.0 Put 19.75 20.80 0.00 0.00 0 0 48.0 Put 20.00 22.25 20.85 0.00 0 1 49.0 Put 21.65 23.25 0.00 0.00 0 0 50.0 Put 22.60 24.20 23.99 0.00 0 3 51.0 Put 23.55 25.10 0.00 0.00 0 0 52.0 Put 24.50 26.15 0.00 0.00 0 0 53.0 Put 25.50 27.45 0.00 0.00 0 0 54.0 Put 26.45 28.05 0.00 0.00 0 0 55.0 Put 27.15 29.20 26.90 0.00 0 2 56.0 Put 28.05 30.00 27.80 0.00 0 622 60.0 Put 32.25 34.40 29.20 0.00 0 18 65.0 Put 37.20 38.95 37.50 0.00 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 212 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.25 17.70 0.00 0.00 0 0 12.0 Call 15.35 16.80 12.00 0.00 0 7 13.0 Call 13.80 16.00 11.15 0.00 0 9 14.0 Call 13.10 15.55 14.20 0.00 0 54 15.0 Call 12.15 14.35 14.02 0.00 0 48 16.0 Call 12.30 13.00 12.50 0.00 0 153 17.0 Call 10.50 12.20 8.95 0.00 0 27 18.0 Call 9.75 11.50 10.20 0.00 0 22 19.0 Call 9.55 10.80 7.96 0.00 0 2 20.0 Call 9.40 9.80 9.80 0.00 0 30 21.0 Call 8.80 9.10 8.60 0.00 0 12 22.0 Call 8.20 8.55 8.20 0.00 0 5 23.0 Call 7.60 8.20 7.70 0.00 0 125 24.0 Call 7.10 7.75 7.85 0.00 0 107 25.0 Call 6.60 7.25 6.35 0.00 0 54 26.0 Call 6.10 6.70 6.10 0.00 0 8 27.0 Call 5.65 5.95 5.80 0.00 0 14 28.0 Call 5.20 5.50 5.35 0.00 0 140 29.0 Call 4.80 5.10 4.91 0.00 0 32 30.0 Call 4.40 4.75 4.15 0.00 0 177 31.0 Call 4.00 4.40 4.82 0.00 0 46 32.0 Call 3.75 4.15 3.90 0.00 0 40 33.0 Call 3.50 3.80 3.10 0.00 0 51 34.0 Call 3.20 3.50 0.00 0.00 0 0 35.0 Call 3.00 3.20 2.69 0.00 0 47 36.0 Call 2.78 2.99 2.44 0.00 0 23 37.0 Call 2.56 2.78 2.27 0.00 0 41 38.0 Call 2.37 2.61 2.10 0.00 0 124 39.0 Call 2.20 2.43 1.93 0.00 0 342 40.0 Call 2.04 2.15 2.11 0.00 0 355 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.16 0.40 0.58 0.00 0 7 12.0 Put 0.37 0.50 0.48 0.00 0 7 13.0 Put 0.50 0.62 0.00 0.00 0 0 14.0 Put 0.64 0.76 0.85 0.00 0 65 15.0 Put 0.80 0.93 1.00 0.00 0 30 16.0 Put 1.05 1.13 1.25 0.00 0 7 17.0 Put 1.23 1.36 1.60 0.00 0 2 18.0 Put 1.49 1.62 1.70 0.00 0 4 19.0 Put 1.78 1.94 1.91 0.00 0 10 20.0 Put 2.09 2.28 2.56 0.00 0 66 21.0 Put 2.47 2.61 2.64 0.00 0 23 22.0 Put 2.86 3.05 3.30 0.00 0 40 23.0 Put 3.25 3.45 3.80 0.00 0 22 24.0 Put 3.80 3.95 4.20 0.00 0 17 25.0 Put 4.20 4.40 4.12 0.00 0 360 26.0 Put 4.75 5.00 5.30 0.00 0 34 27.0 Put 5.30 5.50 6.07 0.00 0 96 28.0 Put 5.85 6.10 6.05 0.00 0 215 29.0 Put 6.45 6.70 7.06 0.00 0 82 30.0 Put 6.55 7.45 6.85 0.00 0 493 31.0 Put 7.55 8.05 8.10 0.00 0 272 32.0 Put 8.05 8.80 8.80 0.00 0 72 33.0 Put 8.60 9.45 9.63 0.00 0 42 34.0 Put 9.70 10.25 10.24 0.00 0 33 35.0 Put 10.45 11.05 11.15 0.00 0 173 36.0 Put 10.45 11.75 11.95 0.00 0 35 37.0 Put 11.70 12.60 12.30 0.00 0 42 38.0 Put 12.55 13.30 16.76 0.00 0 7 39.0 Put 13.40 14.20 17.55 0.00 0 19 40.0 Put 14.05 15.10 15.39 0.00 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 226 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.25 14.65 10.30 0.00 0 71 16.0 Call 11.70 13.10 12.80 0.00 0 7 17.0 Call 10.95 12.30 8.30 0.00 0 32 18.0 Call 10.55 11.55 8.45 0.00 0 3 19.0 Call 10.25 10.60 10.95 0.00 0 24 20.0 Call 9.60 9.95 9.32 0.00 0 67 21.0 Call 8.95 9.30 9.15 0.00 0 80 22.0 Call 8.35 8.65 7.70 0.00 0 231 23.0 Call 7.80 8.15 8.25 0.00 0 55 24.0 Call 7.20 7.55 7.12 0.00 0 78 25.0 Call 6.70 7.10 7.10 0.00 0 171 26.0 Call 6.05 6.75 4.35 0.00 0 52 27.0 Call 5.75 6.10 5.90 0.00 0 72 28.0 Call 5.30 5.65 6.09 0.00 0 14 29.0 Call 4.90 5.30 5.90 0.00 0 49 30.0 Call 4.55 4.95 5.30 0.00 0 124 31.0 Call 4.05 4.60 4.83 0.00 0 23 32.0 Call 3.85 4.25 4.28 0.00 0 39 33.0 Call 3.55 3.95 3.60 0.00 0 209 34.0 Call 3.40 3.65 2.73 0.00 0 88 35.0 Call 3.15 3.35 3.30 0.00 0 81 36.0 Call 2.94 3.10 3.27 0.00 0 20 37.0 Call 2.74 3.00 3.32 0.00 0 37 38.0 Call 2.55 2.75 2.26 0.00 0 85 39.0 Call 2.37 2.57 1.76 0.00 0 38 40.0 Call 2.19 2.40 2.12 0.00 0 91 41.0 Call 2.03 2.24 2.34 0.00 0 559 42.0 Call 1.91 2.07 1.85 0.00 0 48 43.0 Call 1.77 1.96 1.58 0.00 0 191 44.0 Call 1.65 1.84 1.89 0.00 0 374 45.0 Call 1.54 1.73 1.55 0.00 0 136 46.0 Call 1.44 1.63 1.23 0.00 0 5 47.0 Call 1.30 1.50 1.15 0.00 0 31 48.0 Call 1.26 1.43 2.13 0.00 0 5 49.0 Call 1.17 1.34 7.80 0.00 0 4 50.0 Call 1.07 1.26 1.02 0.00 0 134 51.0 Call 1.02 1.19 1.71 0.00 0 62 52.0 Call 0.96 1.13 0.52 0.00 0 70 53.0 Call 0.90 1.07 1.16 0.00 0 23 54.0 Call 0.84 1.00 0.00 0.00 0 0 55.0 Call 0.80 0.96 0.86 0.00 0 27 56.0 Call 0.71 0.91 1.09 0.00 0 226 60.0 Call 0.36 0.75 0.60 0.00 0 60 65.0 Call 0.36 0.62 0.50 0.00 0 2,563 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.91 1.04 0.95 0.00 0 1 16.0 Put 1.07 1.24 2.51 0.00 0 52 17.0 Put 1.28 1.48 1.43 0.00 0 1 18.0 Put 1.58 1.76 0.00 0.00 0 0 19.0 Put 1.88 2.07 2.38 0.00 0 10 20.0 Put 2.30 2.37 2.32 0.00 0 104 21.0 Put 2.59 2.76 3.15 0.00 0 54 22.0 Put 3.05 3.20 3.60 0.00 0 186 23.0 Put 3.35 3.70 3.55 0.00 0 215 24.0 Put 3.85 4.05 4.30 0.00 0 44 25.0 Put 4.35 4.55 4.75 0.00 0 189 26.0 Put 4.85 5.10 5.35 0.00 0 18 27.0 Put 5.40 5.65 5.40 0.00 0 7 28.0 Put 6.00 6.25 6.40 0.00 0 175 29.0 Put 6.60 6.90 7.10 0.00 0 19 30.0 Put 7.00 7.60 9.09 0.00 0 170 31.0 Put 7.50 8.25 8.55 0.00 0 31 32.0 Put 8.20 8.95 10.27 0.00 0 233 33.0 Put 9.00 9.85 14.00 0.00 0 113 34.0 Put 9.60 10.50 11.81 0.00 0 20 35.0 Put 10.35 11.25 11.70 0.00 0 68 36.0 Put 10.65 11.95 11.94 0.00 0 10 37.0 Put 11.50 12.70 14.29 0.00 0 12 38.0 Put 12.30 13.50 15.17 0.00 0 21 39.0 Put 13.15 14.25 17.72 0.00 0 15 40.0 Put 14.45 15.25 15.65 0.00 0 109 41.0 Put 14.75 16.40 20.30 0.00 0 4 42.0 Put 15.70 17.35 19.70 0.00 0 229 43.0 Put 16.65 18.45 20.55 0.00 0 27 44.0 Put 17.50 19.25 19.65 0.00 0 1 45.0 Put 18.40 20.10 22.70 0.00 0 37 46.0 Put 19.20 21.05 21.40 0.00 0 23 47.0 Put 19.80 21.80 22.25 0.00 0 7 48.0 Put 20.20 22.70 23.05 0.00 0 1 49.0 Put 21.10 23.20 0.00 0.00 0 0 50.0 Put 22.00 24.25 25.10 0.00 0 1,169 51.0 Put 23.00 25.60 0.00 0.00 0 0 52.0 Put 24.00 26.40 26.60 0.00 0 2 53.0 Put 24.80 27.60 0.00 0.00 0 0 54.0 Put 25.75 28.60 29.50 0.00 0 7 55.0 Put 27.00 29.55 29.55 0.00 0 28 56.0 Put 27.95 30.40 29.35 0.00 0 1 60.0 Put 31.55 34.65 34.50 0.00 0 609 65.0 Put 36.35 39.85 38.50 0.00 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 317 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.40 15.00 10.95 0.00 0 40 16.0 Call 12.70 14.00 9.55 0.00 0 3 17.0 Call 10.90 13.55 0.00 0.00 0 0 18.0 Call 10.20 12.05 0.00 0.00 0 0 19.0 Call 9.95 11.95 11.70 0.00 0 9 20.0 Call 9.75 11.20 9.30 0.00 0 24 21.0 Call 9.55 9.90 9.55 0.00 0 67 22.0 Call 8.65 9.50 7.05 0.00 0 14 23.0 Call 8.10 9.60 9.15 0.00 0 47 24.0 Call 7.55 8.50 7.20 0.00 0 37 25.0 Call 7.00 8.10 7.60 0.00 0 47 26.0 Call 6.55 8.20 7.22 0.00 0 27 27.0 Call 6.10 7.20 6.65 0.00 0 147 28.0 Call 6.20 6.75 6.20 0.00 0 73 29.0 Call 5.25 6.95 5.70 0.00 0 16 30.0 Call 5.20 5.95 5.61 0.00 0 131 31.0 Call 4.70 6.20 3.40 0.00 0 5 32.0 Call 4.55 5.90 5.00 0.00 0 17 33.0 Call 4.15 5.65 6.20 0.00 0 2 34.0 Call 3.85 5.00 5.30 0.00 0 1 35.0 Call 4.05 4.60 4.28 0.00 0 222 36.0 Call 3.35 4.65 4.90 0.00 0 2 37.0 Call 3.15 4.75 3.20 0.00 0 8 38.0 Call 3.15 3.90 3.59 0.00 0 131 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.95 1.49 1.50 0.00 0 64 16.0 Put 1.22 1.74 1.66 0.00 0 122 17.0 Put 1.51 2.07 3.42 0.00 0 40 18.0 Put 1.86 2.43 0.00 0.00 0 0 19.0 Put 2.16 2.73 0.00 0.00 0 0 20.0 Put 2.46 3.20 4.15 0.00 0 1 21.0 Put 3.40 3.65 3.48 0.00 0 114 22.0 Put 3.10 4.10 4.30 0.00 0 77 23.0 Put 3.60 4.60 4.75 0.00 0 42 24.0 Put 4.10 5.10 5.28 0.00 0 6 25.0 Put 5.00 5.65 5.50 0.00 0 15 26.0 Put 5.10 6.20 8.20 0.00 0 36 27.0 Put 5.55 6.80 7.00 0.00 0 91 28.0 Put 6.15 7.45 7.60 0.00 0 18 29.0 Put 6.80 8.10 10.50 0.00 0 12 30.0 Put 7.45 8.75 9.97 0.00 0 30 31.0 Put 8.10 9.40 0.00 0.00 0 0 32.0 Put 8.80 10.15 10.47 0.00 0 12 33.0 Put 9.35 10.85 0.00 0.00 0 0 34.0 Put 10.20 11.60 14.69 0.00 0 8 35.0 Put 10.70 12.35 15.10 0.00 0 125 36.0 Put 11.50 14.10 16.10 0.00 0 143 37.0 Put 12.25 13.90 16.75 0.00 0 146 38.0 Put 13.05 15.75 14.85 0.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 338 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.10 17.95 16.25 0.00 0 13 12.0 Call 15.65 16.85 12.50 0.00 0 7 13.0 Call 14.75 16.20 11.80 0.00 0 78 14.0 Call 14.05 15.50 14.55 0.00 0 1 15.0 Call 13.40 13.80 13.60 0.00 0 68 16.0 Call 12.70 13.65 9.74 0.00 0 81 17.0 Call 11.80 13.20 12.30 0.00 0 52 18.0 Call 11.15 12.15 10.50 0.00 0 167 19.0 Call 10.15 11.65 9.50 0.00 0 71 20.0 Call 10.15 10.50 10.15 0.00 0 598 21.0 Call 9.25 10.10 10.00 0.00 0 135 22.0 Call 8.60 9.60 8.90 0.00 0 268 23.0 Call 8.55 9.10 7.75 0.00 0 148 24.0 Call 8.00 8.65 8.29 0.00 0 160 25.0 Call 7.55 8.15 7.90 0.00 0 738 26.0 Call 7.00 7.80 7.97 0.00 0 332 27.0 Call 6.75 7.25 7.00 0.00 0 179 28.0 Call 6.35 6.85 7.10 0.00 0 520 29.0 Call 5.95 6.60 6.09 0.00 0 37 30.0 Call 5.65 6.20 5.33 0.00 0 1,846 31.0 Call 5.40 5.90 6.05 0.00 0 426 32.0 Call 4.95 5.65 6.00 0.00 0 167 33.0 Call 4.80 5.30 5.00 0.00 0 100 34.0 Call 4.40 5.10 5.00 0.00 0 60 35.0 Call 4.25 4.75 4.68 0.00 0 571 36.0 Call 3.95 4.55 3.95 0.00 0 127 37.0 Call 3.75 4.25 4.15 0.00 0 107 38.0 Call 3.60 4.10 4.23 0.00 0 156 39.0 Call 3.40 4.05 3.25 0.00 0 102 40.0 Call 3.30 3.75 3.60 0.00 0 1,647 41.0 Call 3.00 3.70 3.40 0.00 0 159 42.0 Call 3.00 3.55 3.52 0.00 0 226 43.0 Call 2.77 3.30 3.08 0.00 0 600 44.0 Call 2.61 3.00 2.90 0.00 0 2,312 45.0 Call 2.57 2.90 2.67 0.00 0 3,552 46.0 Call 2.17 2.69 3.05 0.00 0 58 47.0 Call 2.16 2.71 2.40 0.00 0 50 48.0 Call 2.23 2.54 2.60 0.00 0 702 49.0 Call 2.12 2.43 2.65 0.00 0 95 50.0 Call 2.02 2.34 2.29 0.00 0 1,256 51.0 Call 1.83 2.24 2.30 0.00 0 114 52.0 Call 1.87 2.15 2.20 0.00 0 7 53.0 Call 1.59 2.08 1.95 0.00 0 21 54.0 Call 1.68 2.08 1.64 0.00 0 167 55.0 Call 1.60 2.05 1.85 0.00 0 335 56.0 Call 1.21 1.90 4.75 0.00 0 11 57.0 Call 1.42 1.88 2.10 0.00 0 3 58.0 Call 1.36 1.88 1.35 0.00 0 100 59.0 Call 1.29 1.78 1.82 0.00 0 12 60.0 Call 1.40 1.70 1.57 0.00 0 1,924 61.0 Call 1.16 1.74 1.67 0.00 0 5 62.0 Call 1.14 1.69 1.39 0.00 0 9 63.0 Call 1.06 1.67 0.97 0.00 0 243 64.0 Call 1.04 1.64 1.61 0.00 0 153 65.0 Call 1.09 1.39 1.23 0.00 0 3,855 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.55 0.68 0.65 0.00 0 787 12.0 Put 0.50 0.85 0.88 0.00 0 428 13.0 Put 0.81 1.05 1.57 0.00 0 548 14.0 Put 1.01 1.32 1.41 0.00 0 84 15.0 Put 1.24 1.57 1.70 0.00 0 374 16.0 Put 1.46 2.05 1.96 0.00 0 1,023 17.0 Put 1.77 2.37 2.28 0.00 0 56 18.0 Put 2.18 2.56 2.65 0.00 0 46 19.0 Put 2.57 2.94 3.00 0.00 0 693 20.0 Put 3.05 3.35 3.25 0.00 0 1,755 21.0 Put 3.30 3.80 3.54 0.00 0 855 22.0 Put 4.00 4.30 4.29 0.00 0 501 23.0 Put 4.25 4.75 5.40 0.00 0 77 24.0 Put 4.80 5.25 5.54 0.00 0 83 25.0 Put 5.50 5.85 5.70 0.00 0 253 26.0 Put 6.10 6.35 7.05 0.00 0 40 27.0 Put 6.50 7.10 7.25 0.00 0 187 28.0 Put 7.10 7.75 8.20 0.00 0 166 29.0 Put 7.75 8.40 8.80 0.00 0 40 30.0 Put 8.40 9.05 8.69 0.00 0 508 31.0 Put 9.05 9.75 10.99 0.00 0 104 32.0 Put 9.75 10.45 10.80 0.00 0 121 33.0 Put 10.45 11.25 13.69 0.00 0 19 34.0 Put 11.20 11.95 14.00 0.00 0 31 35.0 Put 11.90 12.70 12.50 0.00 0 185 36.0 Put 12.70 13.40 13.22 0.00 0 31 37.0 Put 13.60 14.40 13.90 0.00 0 18 38.0 Put 14.35 14.95 14.67 0.00 0 841 39.0 Put 15.05 15.70 19.00 0.00 0 19 40.0 Put 15.90 16.60 16.39 0.00 0 307 41.0 Put 16.70 17.40 20.45 0.00 0 25 42.0 Put 17.50 18.35 21.26 0.00 0 100 43.0 Put 18.35 19.15 21.65 0.00 0 9 44.0 Put 19.20 19.90 19.73 0.00 0 160 45.0 Put 20.15 20.80 24.30 0.00 0 235 46.0 Put 20.95 21.70 24.35 0.00 0 14 47.0 Put 21.85 22.60 23.74 0.00 0 3 48.0 Put 22.75 23.40 26.10 0.00 0 26 49.0 Put 23.60 24.25 25.10 0.00 0 12 50.0 Put 24.50 25.20 28.45 0.00 0 74 51.0 Put 25.40 26.10 28.85 0.00 0 12 52.0 Put 26.30 26.95 27.80 0.00 0 36 53.0 Put 27.10 27.85 0.00 0.00 0 0 54.0 Put 27.95 29.45 32.20 0.00 0 200 55.0 Put 28.85 30.60 0.00 0.00 0 0 56.0 Put 29.90 31.60 27.30 0.00 0 1 57.0 Put 30.75 32.25 32.40 0.00 0 10 58.0 Put 31.65 33.10 0.00 0.00 0 0 59.0 Put 32.60 33.45 34.20 0.00 0 5 60.0 Put 33.65 35.10 38.05 0.00 0 1,725 61.0 Put 34.60 36.00 36.95 0.00 0 492 62.0 Put 35.30 37.10 38.05 0.00 0 288 63.0 Put 36.45 38.00 37.00 0.00 0 9 64.0 Put 37.05 39.05 39.90 0.00 0 12 65.0 Put 38.15 40.05 40.97 0.00 0 1,392 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 702 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.40 18.60 16.50 0.00 0 187 12.0 Call 15.30 17.45 13.40 0.00 0 1 13.0 Call 14.60 16.80 15.66 0.00 0 4 14.0 Call 13.95 16.20 0.00 0.00 0 0 15.0 Call 14.45 15.35 14.65 0.00 0 210 16.0 Call 14.05 14.75 14.05 0.00 0 138 17.0 Call 13.15 14.50 13.39 0.00 0 12 18.0 Call 13.00 14.10 10.00 0.00 0 6 19.0 Call 12.50 13.15 12.50 0.00 0 15 20.0 Call 11.75 12.80 12.10 0.00 0 1,284 21.0 Call 11.25 12.85 11.65 0.00 0 237 22.0 Call 10.85 12.05 11.20 0.00 0 31 23.0 Call 10.35 11.60 10.75 0.00 0 81 24.0 Call 9.65 11.45 11.00 0.00 0 19 25.0 Call 9.70 10.75 10.00 0.00 0 1,326 26.0 Call 9.50 10.50 10.00 0.00 0 70 27.0 Call 9.20 10.25 9.63 0.00 0 151 28.0 Call 8.65 10.25 9.25 0.00 0 161 29.0 Call 8.00 9.50 8.50 0.00 0 326 30.0 Call 8.20 9.20 8.40 0.00 0 1,135 31.0 Call 7.45 9.20 7.70 0.00 0 301 32.0 Call 7.20 8.70 8.50 0.00 0 122 33.0 Call 6.95 8.40 7.68 0.00 0 96 34.0 Call 6.70 8.25 7.45 0.00 0 58 35.0 Call 6.75 8.05 7.20 0.00 0 587 36.0 Call 6.25 7.65 7.50 0.00 0 50 37.0 Call 6.05 7.50 7.70 0.00 0 74 38.0 Call 6.20 7.25 6.60 0.00 0 127 39.0 Call 5.65 7.15 6.80 0.00 0 70 40.0 Call 5.95 6.75 6.20 0.00 0 1,277 41.0 Call 5.25 6.85 6.95 0.00 0 59 42.0 Call 5.75 6.50 6.20 0.00 0 257 43.0 Call 5.15 6.80 4.95 0.00 0 498 44.0 Call 5.20 6.30 5.93 0.00 0 58 45.0 Call 4.80 5.60 5.50 0.00 0 575 46.0 Call 4.10 5.90 4.75 0.00 0 52 47.0 Call 3.95 5.75 5.40 0.00 0 24 48.0 Call 3.50 5.70 3.65 0.00 0 25 49.0 Call 3.70 5.50 4.76 0.00 0 28 50.0 Call 4.00 5.00 4.40 0.00 0 357 51.0 Call 3.45 5.30 4.98 0.00 0 71 52.0 Call 3.35 5.15 4.70 0.00 0 31 53.0 Call 3.25 5.05 4.50 0.00 0 45 54.0 Call 3.00 4.90 3.12 0.00 0 18 55.0 Call 3.75 4.75 4.00 0.00 0 183 56.0 Call 3.00 4.70 4.38 0.00 0 58 57.0 Call 3.00 4.60 3.94 0.00 0 5 58.0 Call 3.25 4.45 4.10 0.00 0 29 59.0 Call 3.00 4.35 3.45 0.00 0 13 60.0 Call 3.20 4.30 3.66 0.00 0 739 61.0 Call 3.00 4.15 5.59 0.00 0 9 62.0 Call 3.05 3.95 3.45 0.00 0 117 63.0 Call 3.05 4.00 3.00 0.00 0 395 64.0 Call 2.97 3.75 2.69 0.00 0 49 65.0 Call 3.00 3.50 3.25 0.00 0 4,638 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.40 2.29 2.00 0.00 0 129 12.0 Put 1.72 2.49 2.24 0.00 0 81 13.0 Put 2.10 3.10 0.00 0.00 0 0 14.0 Put 2.25 3.70 0.00 0.00 0 0 15.0 Put 2.91 3.75 3.40 0.00 0 61 16.0 Put 3.25 4.10 3.95 0.00 0 151 17.0 Put 3.75 4.40 5.20 0.00 0 17 18.0 Put 4.10 4.85 4.80 0.00 0 62 19.0 Put 4.50 5.50 5.50 0.00 0 2 20.0 Put 5.15 6.15 5.17 0.00 0 158 21.0 Put 5.60 6.70 8.66 0.00 0 121 22.0 Put 5.85 7.20 8.95 0.00 0 17 23.0 Put 6.45 7.75 7.65 0.00 0 34 24.0 Put 7.05 8.35 8.55 0.00 0 39 25.0 Put 7.70 9.00 10.20 0.00 0 1,554 26.0 Put 8.15 9.60 9.65 0.00 0 25 27.0 Put 8.95 10.25 9.60 0.00 0 254 28.0 Put 9.95 10.90 10.20 0.00 0 33 29.0 Put 10.00 11.60 11.65 0.00 0 30 30.0 Put 10.65 12.30 12.45 0.00 0 131 31.0 Put 11.30 13.00 14.95 0.00 0 3 32.0 Put 11.95 13.70 16.70 0.00 0 10 33.0 Put 12.65 14.80 15.41 0.00 0 3 34.0 Put 13.35 16.00 14.30 0.00 0 7 35.0 Put 14.90 15.95 15.42 0.00 0 74 36.0 Put 14.80 17.00 18.46 0.00 0 41 37.0 Put 15.50 17.80 19.82 0.00 0 3 38.0 Put 16.30 18.40 21.45 0.00 0 15 39.0 Put 17.05 19.70 21.63 0.00 0 24 40.0 Put 17.80 19.90 22.08 0.00 0 1,003 41.0 Put 18.60 20.95 19.11 0.00 0 21 42.0 Put 19.35 21.50 21.84 0.00 0 242 43.0 Put 20.20 22.65 21.00 0.00 0 19 44.0 Put 21.05 23.60 24.79 0.00 0 40 45.0 Put 21.85 24.10 23.65 0.00 0 31 46.0 Put 22.65 24.85 22.90 0.00 0 14 47.0 Put 23.50 25.65 25.60 0.00 0 24 48.0 Put 24.35 26.60 0.00 0.00 0 0 49.0 Put 25.25 27.80 0.00 0.00 0 0 50.0 Put 26.00 28.20 27.75 0.00 0 50 51.0 Put 26.90 29.10 27.00 0.00 0 10 52.0 Put 27.70 30.60 29.40 0.00 0 10 53.0 Put 28.55 31.35 0.00 0.00 0 0 54.0 Put 29.55 31.70 31.87 0.00 0 5 55.0 Put 30.45 32.55 33.65 0.00 0 5 56.0 Put 31.20 33.65 36.10 0.00 0 6 57.0 Put 32.20 34.35 33.65 0.00 0 10 58.0 Put 33.15 35.25 36.59 0.00 0 8 59.0 Put 34.05 36.10 36.32 0.00 0 5 60.0 Put 34.90 37.15 36.30 0.00 0 389 61.0 Put 35.70 38.40 0.00 0.00 0 0 62.0 Put 36.75 39.05 40.25 0.00 0 9 63.0 Put 37.50 39.85 41.10 0.00 0 4 64.0 Put 38.45 40.70 0.00 0.00 0 0 65.0 Put 39.70 43.50 45.00 0.00 0 220 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 17, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 27.15 27.19 27.76 -0.04 -0.14 800X5600 0.00 0.00 27,611 Thu Feb 17 2022 5:13:39 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 18 2022 1 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.65 16.80 0.00 0.00 0 0 12.0 Call 15.65 16.15 0.00 0.00 0 0 13.0 Call 14.65 14.80 14.75 -0.05 0 0 14.0 Call 13.65 13.85 0.00 0.00 0 0 15.0 Call 12.65 12.80 11.65 -1.15 0 23 15.5 Call 12.15 12.30 0.00 0.00 0 0 16.0 Call 11.65 11.80 10.35 -1.45 0 1 16.5 Call 11.15 11.30 0.00 0.00 0 0 17.0 Call 10.50 10.90 10.64 -0.17 3 20 17.5 Call 10.15 10.45 10.25 -0.06 0 1 18.0 Call 9.65 9.85 5.70 -4.11 0 57 18.5 Call 9.15 9.35 5.00 -4.31 0 1 19.0 Call 8.65 8.85 4.20 -4.61 0 41 19.5 Call 8.15 8.40 3.65 -4.66 0 1 20.0 Call 7.70 7.80 7.55 -0.26 1 495 20.5 Call 7.15 7.40 8.15 0.84 0 18 21.0 Call 6.65 6.80 6.80 -0.01 0 335 21.5 Call 6.15 6.35 3.70 -2.62 0 13 22.0 Call 5.70 5.80 5.40 -0.42 2 326 22.5 Call 5.15 5.35 5.26 -0.06 0 50 23.0 Call 4.70 4.80 4.85 0.03 50 1,147 23.5 Call 4.20 4.30 3.95 -0.38 1 319 24.0 Call 3.70 3.80 3.78 -0.05 26 875 24.5 Call 3.20 3.35 3.35 0.00 2 524 25.0 Call 2.72 2.91 2.81 -0.06 150 5,705 25.5 Call 2.22 2.38 2.07 -0.33 32 937 26.0 Call 1.77 1.91 1.82 -0.12 136 1,970 26.5 Call 1.35 1.45 1.48 -0.05 141 855 27.0 Call 0.95 1.01 1.04 -0.11 157 3,941 27.5 Call 0.61 0.66 0.62 -0.20 679 1,216 28.0 Call 0.36 0.40 0.38 -0.17 623 3,366 28.5 Call 0.21 0.23 0.22 -0.12 1,479 1,485 29.0 Call 0.11 0.12 0.11 -0.10 1,686 11,011 29.5 Call 0.05 0.07 0.07 -0.05 1,776 1,148 30.0 Call 0.03 0.04 0.03 -0.05 932 3,648 30.5 Call 0.01 0.03 0.02 -0.04 31 262 31.0 Call 0.02 0.03 0.02 -0.02 131 1,147 31.5 Call 0.00 0.02 0.03 0.00 52 31 32.0 Call 0.00 0.02 0.02 0.00 6 2,181 32.5 Call 0.00 0.03 0.02 0.01 0 30 33.0 Call 0.00 0.03 0.02 0.01 4 1,005 33.5 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.03 0.02 0.02 1 827 35.0 Call 0.01 0.03 0.02 0.02 3 979 36.0 Call 0.00 0.02 0.02 0.02 0 306 37.0 Call 0.00 0.01 0.01 0.01 3 416 38.0 Call 0.00 0.02 0.01 0.01 0 424 39.0 Call 0.00 0.02 0.01 0.01 0 219 40.0 Call 0.00 0.02 0.02 0.02 0 1,312 41.0 Call 0.00 0.02 0.01 0.01 0 226 42.0 Call 0.00 0.01 0.01 0.01 2 287 43.0 Call 0.00 0.01 0.02 0.02 0 77 44.0 Call 0.00 0.03 0.03 0.03 0 76 45.0 Call 0.00 0.01 0.02 0.02 0 59 46.0 Call 0.00 0.02 0.04 0.04 0 104 47.0 Call 0.00 0.02 0.05 0.05 0 274 48.0 Call 0.00 0.02 0.02 0.02 0 254 49.0 Call 0.00 0.02 0.02 0.02 0 182 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.01 0.01 0.01 0 373 12.0 Put 0.00 0.02 0.01 0.01 0 35 13.0 Put 0.00 0.01 0.01 0.01 0 5,127 14.0 Put 0.00 0.01 0.01 0.01 0 999 15.0 Put 0.00 0.02 0.01 0.00 0 4,747 15.5 Put 0.00 0.01 0.02 0.01 0 145 16.0 Put 0.00 0.01 0.02 0.01 0 360 16.5 Put 0.00 0.02 0.02 0.01 0 20 17.0 Put 0.00 0.01 0.01 0.00 10 2,508 17.5 Put 0.00 0.01 0.03 0.02 0 63 18.0 Put 0.00 0.01 0.01 0.00 0 719 18.5 Put 0.00 0.03 0.03 0.02 0 64 19.0 Put 0.00 0.02 0.01 -0.01 6 11,477 19.5 Put 0.00 0.01 0.03 0.01 0 481 20.0 Put 0.01 0.02 0.01 -0.01 2 3,620 20.5 Put 0.00 0.03 0.02 0.00 0 421 21.0 Put 0.01 0.03 0.01 -0.01 9 10,736 21.5 Put 0.01 0.03 0.05 0.03 0 826 22.0 Put 0.01 0.02 0.02 0.00 75 11,080 22.5 Put 0.00 0.03 0.02 -0.01 134 690 23.0 Put 0.01 0.03 0.01 -0.02 278 3,186 23.5 Put 0.02 0.03 0.02 -0.01 287 1,662 24.0 Put 0.02 0.03 0.04 0.00 250 2,296 24.5 Put 0.02 0.04 0.04 -0.01 289 1,277 25.0 Put 0.03 0.04 0.04 -0.04 906 4,713 25.5 Put 0.05 0.06 0.06 -0.05 521 3,566 26.0 Put 0.08 0.09 0.09 -0.06 9,972 12,803 26.5 Put 0.13 0.14 0.15 -0.09 1,317 2,484 27.0 Put 0.22 0.25 0.22 -0.14 1,239 7,014 27.5 Put 0.39 0.42 0.40 -0.13 477 1,199 28.0 Put 0.62 0.68 0.63 -0.13 132 1,442 28.5 Put 0.94 1.02 0.90 -0.16 22 624 29.0 Put 1.34 1.42 1.35 -0.07 21 735 29.5 Put 1.63 2.03 1.90 0.06 0 84 30.0 Put 2.25 2.34 2.41 0.11 60 434 30.5 Put 2.64 2.88 3.85 1.08 0 70 31.0 Put 3.20 3.35 3.25 -0.01 16 720 31.5 Put 3.70 3.85 3.65 -0.09 1 0 32.0 Put 4.20 4.35 4.28 0.05 5 163 32.5 Put 4.70 4.90 0.00 0.00 0 0 33.0 Put 5.20 5.35 5.22 0.00 3 110 33.5 Put 5.55 5.95 0.00 0.00 0 0 34.0 Put 6.10 6.35 6.43 0.22 10 76 35.0 Put 7.20 7.35 7.18 -0.03 11 149 36.0 Put 8.15 8.35 8.24 0.03 13 120 37.0 Put 9.20 9.35 9.22 0.01 10 110 38.0 Put 10.15 10.35 10.24 0.03 0 55 39.0 Put 11.20 11.35 11.18 -0.03 1 20 40.0 Put 12.15 12.35 12.25 0.04 0 85 41.0 Put 13.10 13.35 13.50 0.29 1 2 42.0 Put 14.15 14.35 14.26 0.05 0 9 43.0 Put 15.20 15.35 15.63 0.42 1 19 44.0 Put 16.15 16.35 16.63 0.42 0 2 45.0 Put 17.05 17.35 17.58 0.37 0 20 46.0 Put 18.10 18.40 22.80 4.59 0 10 47.0 Put 19.10 19.40 23.95 4.74 0 1 48.0 Put 20.05 20.40 0.00 0.00 0 0 49.0 Put 20.90 21.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.65 16.95 0.00 0.00 0 0 12.0 Call 15.60 16.00 0.00 0.00 0 0 13.0 Call 14.65 14.90 10.60 -4.20 0 0 14.0 Call 13.65 13.95 0.00 0.00 0 0 15.0 Call 12.65 12.95 8.61 -4.19 0 1 15.5 Call 12.10 12.50 0.00 0.00 0 0 16.0 Call 11.65 12.00 0.00 0.00 0 0 16.5 Call 11.15 11.50 0.00 0.00 0 0 17.0 Call 10.65 10.85 0.00 0.00 0 0 17.5 Call 10.05 10.45 9.60 -0.70 0 4 18.0 Call 9.65 10.00 9.84 0.04 0 1 18.5 Call 9.15 9.50 0.00 0.00 0 0 19.0 Call 8.65 8.95 0.00 0.00 0 0 19.5 Call 8.15 8.35 3.85 -4.46 0 14 20.0 Call 7.40 7.95 8.38 0.56 0 17 20.5 Call 7.15 7.35 7.01 -0.31 2 19 21.0 Call 6.70 6.95 6.71 -0.12 0 18 21.5 Call 6.20 6.40 5.75 -0.59 0 33 22.0 Call 5.70 5.85 5.87 0.02 24 86 22.5 Call 5.15 5.55 4.75 -0.61 0 28 23.0 Call 4.45 4.90 4.49 -0.39 6 200 23.5 Call 4.25 4.45 3.95 -0.47 0 32 24.0 Call 3.75 3.95 3.95 0.00 2 490 24.5 Call 3.35 3.45 3.11 -0.38 1 426 25.0 Call 2.92 3.15 3.03 -0.03 0 826 25.5 Call 2.48 2.57 2.30 -0.34 5 1,120 26.0 Call 2.09 2.17 2.18 -0.07 37 818 26.5 Call 1.72 1.80 1.84 -0.03 201 562 27.0 Call 1.39 1.45 1.43 -0.11 1,493 1,019 27.5 Call 1.10 1.16 1.15 -0.11 69 489 28.0 Call 0.85 0.91 0.88 -0.12 92 1,872 28.5 Call 0.64 0.69 0.60 -0.18 57 610 29.0 Call 0.48 0.54 0.53 -0.07 1,126 971 29.5 Call 0.36 0.40 0.37 -0.08 128 648 30.0 Call 0.27 0.30 0.30 -0.05 189 882 30.5 Call 0.19 0.23 0.21 -0.05 202 448 31.0 Call 0.15 0.17 0.16 -0.03 1,361 616 31.5 Call 0.11 0.14 0.12 -0.03 651 251 32.0 Call 0.08 0.10 0.10 0.00 5 249 32.5 Call 0.06 0.08 0.10 0.02 0 343 33.0 Call 0.05 0.07 0.03 -0.03 103 120 33.5 Call 0.04 0.05 0.06 0.01 0 34 34.0 Call 0.03 0.04 0.11 0.07 0 146 35.0 Call 0.02 0.03 0.03 0.00 10 193 36.0 Call 0.01 0.03 0.02 0.00 1 22 37.0 Call 0.00 0.02 0.02 0.00 0 82 40.0 Call 0.00 0.02 0.04 0.03 0 81 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.02 0.02 0 58 12.0 Put 0.00 0.03 0.01 0.01 20 24 13.0 Put 0.00 0.03 0.00 0.00 0 0 14.0 Put 0.00 0.03 0.01 0.01 0 18 15.0 Put 0.00 0.03 0.05 0.05 0 1 15.5 Put 0.00 0.03 0.02 0.02 0 30 16.0 Put 0.00 0.03 0.02 0.02 0 24 16.5 Put 0.00 0.03 0.03 0.03 0 85 17.0 Put 0.00 0.02 0.01 0.00 2 269 17.5 Put 0.00 0.03 0.02 0.01 0 39 18.0 Put 0.02 0.03 0.02 0.00 2 212 18.5 Put 0.01 0.03 0.05 0.03 0 41 19.0 Put 0.02 0.03 0.03 0.00 0 47 19.5 Put 0.02 0.03 0.03 0.00 2 199 20.0 Put 0.02 0.03 0.03 -0.01 8 3,271 20.5 Put 0.02 0.04 0.05 0.00 0 207 21.0 Put 0.03 0.04 0.05 0.00 172 549 21.5 Put 0.03 0.05 0.07 0.01 0 560 22.0 Put 0.04 0.06 0.07 0.00 24 629 22.5 Put 0.05 0.07 0.08 -0.01 2 586 23.0 Put 0.07 0.09 0.07 -0.04 131 290 23.5 Put 0.09 0.11 0.09 -0.05 466 647 24.0 Put 0.12 0.14 0.12 -0.06 26 1,009 24.5 Put 0.16 0.18 0.17 -0.05 41 555 25.0 Put 0.21 0.24 0.22 -0.08 160 995 25.5 Put 0.29 0.31 0.28 -0.10 20 349 26.0 Put 0.38 0.43 0.37 -0.12 83 1,070 26.5 Put 0.50 0.55 0.51 -0.10 33 807 27.0 Put 0.67 0.72 0.67 -0.11 902 1,252 27.5 Put 0.88 0.93 0.89 -0.11 81 156 28.0 Put 1.13 1.18 1.13 -0.11 39 237 28.5 Put 1.41 1.48 1.73 0.21 534 161 29.0 Put 1.74 1.82 1.68 -0.16 13 415 29.5 Put 2.11 2.19 2.07 -0.12 1 98 30.0 Put 2.52 2.59 2.43 -0.16 2 131 30.5 Put 2.94 3.05 3.45 0.45 0 14 31.0 Put 3.35 3.50 3.55 0.12 15 31 31.5 Put 3.80 4.00 3.25 -0.64 0 10 32.0 Put 3.55 4.50 4.43 0.08 0 13 32.5 Put 4.75 5.10 6.00 1.18 0 6 33.0 Put 5.05 5.55 5.37 0.07 0 32 33.5 Put 5.70 5.95 5.75 -0.04 0 10 34.0 Put 6.20 6.50 5.58 -0.70 0 9 35.0 Put 7.20 7.40 6.90 -0.37 0 10 36.0 Put 7.95 8.55 13.27 5.00 0 2 37.0 Put 8.95 9.60 9.45 0.19 0 34 40.0 Put 12.05 12.45 13.32 1.07 0 28 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.55 17.00 0.00 0.00 0 0 12.0 Call 15.60 15.95 0.00 0.00 0 0 13.0 Call 14.60 14.95 0.00 0.00 0 0 14.0 Call 13.60 13.95 0.00 0.00 0 0 15.0 Call 12.60 12.90 0.00 0.00 0 0 15.5 Call 12.05 12.45 0.00 0.00 0 0 16.0 Call 11.60 11.90 0.00 0.00 0 0 16.5 Call 11.05 11.45 0.00 0.00 0 0 17.0 Call 10.60 10.95 0.00 0.00 0 0 17.5 Call 10.10 10.40 0.00 0.00 0 0 18.0 Call 9.65 10.00 6.32 -3.52 0 1 18.5 Call 9.10 9.45 4.85 -4.49 0 5 19.0 Call 8.65 8.95 0.00 0.00 0 0 19.5 Call 8.15 8.45 0.00 0.00 0 0 20.0 Call 7.70 8.00 5.19 -2.67 0 2 20.5 Call 7.20 7.45 0.00 0.00 0 0 21.0 Call 6.60 6.95 4.35 -2.54 0 2 21.5 Call 6.20 6.50 0.00 0.00 0 0 22.0 Call 5.75 6.15 5.55 -0.39 1 20 22.5 Call 5.30 5.60 5.40 -0.07 0 10 23.0 Call 4.85 5.00 5.05 0.03 2 136 23.5 Call 4.40 4.55 3.60 -0.97 0 368 24.0 Call 4.00 4.10 4.19 0.06 7 62 24.5 Call 3.55 3.75 2.88 -0.83 0 25 25.0 Call 3.15 3.25 2.99 -0.32 7 220 25.5 Call 2.77 2.85 2.67 -0.25 20 32 26.0 Call 2.40 2.48 2.56 0.00 19 93 26.5 Call 2.07 2.14 2.10 -0.12 14 171 27.0 Call 1.76 1.82 1.78 -0.14 11 370 27.5 Call 1.47 1.54 1.57 -0.07 56 153 28.0 Call 1.23 1.29 1.30 -0.08 338 304 28.5 Call 1.03 1.08 1.14 -0.02 17 220 29.0 Call 0.85 0.89 0.89 -0.08 11 233 29.5 Call 0.69 0.74 0.79 -0.01 0 109 30.0 Call 0.56 0.61 0.60 -0.07 13 197 30.5 Call 0.44 0.49 0.48 -0.07 12 32 31.0 Call 0.37 0.40 0.39 -0.05 44 63 31.5 Call 0.29 0.33 0.31 -0.05 5 23 32.0 Call 0.24 0.27 0.22 -0.08 13 246 32.5 Call 0.19 0.25 0.23 -0.02 0 65 33.0 Call 0.16 0.18 0.16 -0.04 39 67 33.5 Call 0.13 0.15 0.40 0.23 0 89 34.0 Call 0.10 0.12 0.11 -0.03 17 25 35.0 Call 0.07 0.09 0.09 0.00 75 175 36.0 Call 0.05 0.07 0.07 0.00 0 51 37.0 Call 0.04 0.05 0.05 -0.01 0 113 40.0 Call 0.01 0.03 0.02 -0.01 0 369 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.02 0.00 11 26 12.0 Put 0.00 0.03 0.02 0.00 9 1 13.0 Put 0.00 0.03 0.02 -0.01 0 1 14.0 Put 0.00 0.03 0.04 0.01 0 14 15.0 Put 0.02 0.03 0.00 0.00 0 0 15.5 Put 0.02 0.03 0.06 0.02 0 4 16.0 Put 0.02 0.03 0.17 0.12 0 16 16.5 Put 0.03 0.04 0.06 0.01 0 172 17.0 Put 0.03 0.05 0.09 0.03 0 33 17.5 Put 0.03 0.05 0.07 0.00 0 3 18.0 Put 0.04 0.08 0.12 0.05 0 45 18.5 Put 0.05 0.06 0.10 0.02 0 61 19.0 Put 0.05 0.10 0.12 0.04 0 48 19.5 Put 0.06 0.09 0.12 0.03 0 12 20.0 Put 0.07 0.09 0.09 -0.01 0 697 20.5 Put 0.08 0.15 0.09 -0.02 37 27 21.0 Put 0.10 0.12 0.13 0.00 36 127 21.5 Put 0.12 0.14 0.23 0.07 0 63 22.0 Put 0.14 0.16 0.18 -0.01 114 427 22.5 Put 0.17 0.19 0.22 0.00 57 256 23.0 Put 0.21 0.23 0.26 0.00 207 485 23.5 Put 0.25 0.28 0.33 0.01 1 64 24.0 Put 0.31 0.34 0.39 0.00 4 349 24.5 Put 0.38 0.42 0.42 -0.05 10 203 25.0 Put 0.46 0.51 0.49 -0.08 81 402 25.5 Put 0.58 0.62 0.70 0.02 18 1,328 26.0 Put 0.71 0.76 0.85 0.04 5 606 26.5 Put 0.86 0.92 0.97 -0.01 24 512 27.0 Put 1.06 1.11 1.05 -0.12 28 572 27.5 Put 1.28 1.34 1.28 -0.12 124 118 28.0 Put 1.53 1.59 1.63 -0.01 0 87 28.5 Put 1.80 1.88 1.82 -0.10 0 47 29.0 Put 2.11 2.20 2.40 0.17 10 204 29.5 Put 2.47 2.54 2.58 0.02 4 11 30.0 Put 2.83 2.92 3.13 0.20 30 157 30.5 Put 3.20 3.35 3.25 -0.06 1 14 31.0 Put 3.60 3.75 4.08 0.37 0 10 31.5 Put 4.05 4.15 4.00 -0.12 0 15 32.0 Put 4.50 4.60 5.50 0.93 0 17 32.5 Put 4.95 5.05 5.06 0.05 0 17 33.0 Put 5.40 5.55 5.85 0.39 1 3 33.5 Put 5.70 6.10 6.25 0.32 1 2 34.0 Put 6.25 6.55 6.12 -0.28 0 4 35.0 Put 7.20 7.55 7.27 -0.09 2 10 36.0 Put 8.10 8.55 10.14 1.81 0 1 37.0 Put 9.10 9.50 9.30 -0.02 0 12 40.0 Put 12.10 12.70 12.14 -0.15 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.60 14.90 0.00 0.00 0 0 14.0 Call 13.65 14.00 0.00 0.00 0 0 15.0 Call 12.60 13.00 0.00 0.00 0 0 16.0 Call 11.60 12.20 0.00 0.00 0 0 17.0 Call 10.65 11.05 0.00 0.00 0 0 17.5 Call 10.05 10.45 0.00 0.00 0 0 18.0 Call 9.65 10.05 0.00 0.00 0 0 18.5 Call 9.15 9.55 0.00 0.00 0 0 19.0 Call 8.65 9.05 0.00 0.00 0 0 19.5 Call 8.20 8.60 0.00 0.00 0 0 20.0 Call 7.70 8.10 0.00 0.00 0 0 20.5 Call 7.20 7.65 0.00 0.00 0 0 21.0 Call 6.70 7.10 0.00 0.00 0 0 21.5 Call 6.35 6.60 0.00 0.00 0 0 22.0 Call 5.80 6.20 5.66 -0.40 1 0 22.5 Call 5.45 5.60 5.10 -0.51 0 5 23.0 Call 5.00 5.15 5.17 0.00 2 0 23.5 Call 4.55 4.75 0.00 0.00 0 0 24.0 Call 4.15 4.30 3.40 -0.93 0 14 24.5 Call 3.75 3.90 3.84 -0.09 0 1 25.0 Call 3.35 3.50 3.24 -0.29 1 142 25.5 Call 3.00 3.15 2.55 -0.63 0 18 26.0 Call 2.69 2.77 2.51 -0.33 3 19 26.5 Call 2.36 2.43 2.51 0.00 10 15 27.0 Call 2.06 2.13 1.93 -0.28 3 184 27.5 Call 1.79 1.86 2.10 0.16 0 242 28.0 Call 1.55 1.61 1.47 -0.22 1 164 28.5 Call 1.33 1.40 1.27 -0.19 2 38 29.0 Call 1.15 1.20 1.23 -0.04 40 69 30.0 Call 0.83 0.89 0.85 -0.10 5 149 31.0 Call 0.60 0.65 0.58 -0.11 3 128 32.0 Call 0.43 0.48 0.46 -0.05 31 73 33.0 Call 0.32 0.36 0.35 -0.03 40 48 34.0 Call 0.23 0.27 0.22 -0.05 5 18 35.0 Call 0.17 0.21 0.15 -0.06 32 122 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.01 0.08 0.05 0.00 0 2 14.0 Put 0.01 0.09 0.00 0.00 0 0 15.0 Put 0.01 0.09 0.24 0.17 0 1 16.0 Put 0.01 0.10 0.00 0.00 0 0 17.0 Put 0.04 0.12 0.09 0.00 0 7 17.5 Put 0.04 0.12 0.14 0.04 0 7 18.0 Put 0.06 0.13 0.21 0.10 0 84 18.5 Put 0.07 0.15 0.43 0.30 0 15 19.0 Put 0.08 0.16 0.21 0.07 0 126 19.5 Put 0.10 0.17 0.25 0.09 0 1 20.0 Put 0.13 0.18 0.28 0.10 0 58 20.5 Put 0.16 0.21 0.57 0.36 0 1 21.0 Put 0.18 0.23 0.26 0.02 0 41 21.5 Put 0.22 0.27 0.40 0.13 0 1 22.0 Put 0.24 0.31 0.27 -0.05 4 131 22.5 Put 0.30 0.36 0.57 0.19 0 35 23.0 Put 0.35 0.43 0.45 0.01 0 53 23.5 Put 0.41 0.49 0.46 -0.05 1 10 24.0 Put 0.50 0.57 0.63 0.03 1 53 24.5 Put 0.59 0.67 0.69 0.00 6 58 25.0 Put 0.71 0.78 0.85 0.05 2 124 25.5 Put 0.84 0.91 0.96 0.01 24 508 26.0 Put 0.99 1.07 1.16 0.05 4 185 26.5 Put 1.17 1.24 1.30 0.01 0 632 27.0 Put 1.37 1.44 1.37 -0.12 7 43 27.5 Put 1.59 1.67 1.83 0.11 1 26 28.0 Put 1.86 1.92 1.93 -0.04 0 15 28.5 Put 2.13 2.21 2.94 0.70 0 49 29.0 Put 2.45 2.52 2.55 0.01 0 51 30.0 Put 3.10 3.25 3.16 -0.07 1 85 31.0 Put 3.85 4.00 4.80 0.83 0 10 32.0 Put 4.70 4.85 5.65 0.85 0 14 33.0 Put 5.60 5.70 5.70 0.04 0 91 34.0 Put 6.50 6.65 7.50 0.94 0 10 35.0 Put 7.30 7.65 8.49 0.99 0 31 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 29 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.65 16.85 16.59 -0.22 0 12 12.0 Call 15.65 15.90 16.00 0.19 4 56 13.0 Call 14.65 14.85 14.70 -0.12 0 2 14.0 Call 13.65 13.90 12.60 -1.23 0 106 15.0 Call 12.70 12.90 12.56 -0.28 0 9 16.0 Call 11.65 11.90 7.20 -4.65 0 164 17.0 Call 10.55 10.90 6.30 -4.57 0 180 18.0 Call 9.75 9.95 7.66 -2.24 0 65 19.0 Call 8.75 8.95 5.91 -3.02 0 72 20.0 Call 7.80 8.00 7.95 -0.04 0 944 21.0 Call 6.85 7.20 6.45 -0.61 0 228 22.0 Call 6.00 6.15 6.15 -0.01 0 417 23.0 Call 5.15 5.25 5.25 -0.05 90 1,200 24.0 Call 4.30 4.45 4.37 -0.13 162 916 25.0 Call 3.55 3.70 3.75 0.01 52 2,293 26.0 Call 2.91 3.10 2.75 -0.33 1 1,174 27.0 Call 2.32 2.40 2.42 -0.05 77 1,533 28.0 Call 1.81 1.88 1.87 -0.09 411 2,923 29.0 Call 1.40 1.46 1.45 -0.09 116 1,405 30.0 Call 1.07 1.12 1.11 -0.06 801 5,197 31.0 Call 0.81 0.85 0.86 -0.03 62 1,736 32.0 Call 0.62 0.66 0.65 -0.05 28 2,247 33.0 Call 0.47 0.51 0.51 -0.01 249 831 34.0 Call 0.35 0.40 0.40 0.00 13 1,081 35.0 Call 0.27 0.31 0.30 -0.01 381 3,494 36.0 Call 0.23 0.25 0.23 -0.01 146 1,140 37.0 Call 0.18 0.20 0.19 0.00 22 1,150 38.0 Call 0.14 0.17 0.16 0.01 7 1,266 39.0 Call 0.13 0.14 0.14 0.02 33 1,360 40.0 Call 0.10 0.12 0.11 0.01 7 4,213 41.0 Call 0.09 0.10 0.09 0.01 5 578 42.0 Call 0.08 0.09 0.08 0.01 0 1,670 43.0 Call 0.07 0.08 0.07 0.01 0 762 44.0 Call 0.06 0.07 0.04 -0.01 9 3,388 45.0 Call 0.06 0.07 0.06 0.01 4 18,934 46.0 Call 0.05 0.06 0.04 0.00 0 229 47.0 Call 0.04 0.06 0.06 0.02 0 1,637 48.0 Call 0.03 0.06 0.08 0.05 0 148 49.0 Call 0.04 0.05 0.08 0.05 0 110 50.0 Call 0.03 0.04 0.04 0.01 242 5,419 51.0 Call 0.03 0.05 0.04 0.01 20 94 52.0 Call 0.03 0.04 0.03 0.00 0 182 53.0 Call 0.03 0.04 0.03 0.01 2 85 54.0 Call 0.03 0.04 0.03 0.01 2 284 55.0 Call 0.03 0.04 0.03 0.01 501 2,148 56.0 Call 0.03 0.04 0.03 0.01 0 720 57.0 Call 0.00 0.04 0.05 0.03 0 99 58.0 Call 0.02 0.04 0.04 0.02 0 210 59.0 Call 0.02 0.03 0.04 0.03 0 54 60.0 Call 0.02 0.03 0.03 0.02 201 6,585 61.0 Call 0.02 0.03 0.03 0.02 0 156 62.0 Call 0.02 0.03 0.04 0.03 0 330 63.0 Call 0.02 0.03 0.04 0.03 0 128 64.0 Call 0.02 0.03 0.02 0.01 1 388 65.0 Call 0.02 0.03 0.02 0.01 2 12,583 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.03 0.05 0.05 0.00 18 761 12.0 Put 0.04 0.06 0.11 0.06 0 140 13.0 Put 0.06 0.07 0.05 -0.01 201 5,392 14.0 Put 0.06 0.08 0.07 -0.01 98 513 15.0 Put 0.07 0.09 0.09 0.00 1 1,703 16.0 Put 0.09 0.10 0.11 0.01 0 1,985 17.0 Put 0.10 0.12 0.11 -0.02 53 9,316 18.0 Put 0.13 0.14 0.16 0.00 0 1,463 19.0 Put 0.16 0.17 0.17 -0.02 72 1,425 20.0 Put 0.21 0.22 0.21 -0.05 57 4,479 21.0 Put 0.28 0.30 0.29 -0.04 85 2,437 22.0 Put 0.37 0.39 0.39 -0.05 81 2,401 23.0 Put 0.51 0.53 0.50 -0.08 150 1,957 24.0 Put 0.69 0.72 0.70 -0.08 283 4,363 25.0 Put 0.94 0.96 0.95 -0.08 764 15,831 26.0 Put 1.25 1.31 1.25 -0.12 575 1,551 27.0 Put 1.65 1.71 1.69 -0.08 168 1,251 28.0 Put 2.14 2.22 2.15 -0.11 68 1,654 29.0 Put 2.72 2.80 3.02 0.19 62 594 30.0 Put 3.35 3.50 3.39 -0.08 78 2,428 31.0 Put 4.10 4.25 4.13 -0.06 1 511 32.0 Put 4.90 5.05 4.95 -0.04 9 1,087 33.0 Put 5.75 5.90 6.15 0.33 4 447 34.0 Put 6.60 6.75 6.85 0.15 3 448 35.0 Put 7.55 7.70 7.60 -0.01 3 576 36.0 Put 8.45 8.65 8.80 0.26 10 603 37.0 Put 9.40 9.60 9.45 -0.04 32 319 38.0 Put 10.40 10.60 10.82 0.37 9 614 39.0 Put 11.35 11.55 11.33 -0.09 1 808 40.0 Put 12.35 12.55 12.75 0.35 1 5,914 41.0 Put 13.15 13.60 13.43 0.05 0 148 42.0 Put 14.30 14.50 14.38 0.01 0 231 43.0 Put 15.30 15.70 15.72 0.36 1 188 44.0 Put 16.30 16.50 16.38 0.03 0 300 45.0 Put 17.30 17.50 17.68 0.34 10 1,820 46.0 Put 18.20 18.50 21.90 3.56 0 116 47.0 Put 19.25 19.55 17.68 -1.65 0 118 48.0 Put 20.30 20.50 22.06 1.73 0 93 49.0 Put 21.15 21.45 27.65 6.32 0 27 50.0 Put 22.25 22.45 22.70 0.37 327 538 51.0 Put 23.25 23.45 24.60 1.28 0 12 52.0 Put 24.25 24.45 24.61 0.29 0 149 53.0 Put 25.15 25.45 22.35 -2.97 0 21 54.0 Put 26.15 26.45 20.95 -5.37 0 20 55.0 Put 27.25 27.45 31.03 3.71 0 752 56.0 Put 28.15 28.45 26.20 -2.12 0 14 57.0 Put 29.15 29.45 21.50 -7.81 0 216 58.0 Put 30.00 30.45 27.10 -3.21 0 1 59.0 Put 31.05 31.50 37.50 6.19 0 260 60.0 Put 32.20 32.45 38.55 6.24 0 764 61.0 Put 33.05 33.55 0.00 0.00 0 0 62.0 Put 34.00 34.50 25.60 -8.71 0 157 63.0 Put 35.20 35.45 0.00 0.00 0 0 64.0 Put 35.95 36.50 0.00 0.00 0 0 65.0 Put 37.05 37.45 41.80 4.50 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.60 15.00 0.00 0.00 0 0 14.0 Call 13.60 14.00 0.00 0.00 0 0 15.0 Call 12.60 13.10 0.00 0.00 0 0 16.0 Call 11.60 12.05 0.00 0.00 0 0 17.0 Call 10.65 11.05 0.00 0.00 0 0 17.5 Call 10.15 10.65 0.00 0.00 0 0 18.0 Call 9.70 10.10 0.00 0.00 0 0 18.5 Call 9.20 9.65 0.00 0.00 0 0 19.0 Call 8.70 9.30 0.00 0.00 0 0 19.5 Call 8.30 8.75 0.00 0.00 0 0 20.0 Call 7.75 8.45 0.00 0.00 0 0 20.5 Call 7.30 7.80 0.00 0.00 0 0 21.0 Call 7.00 7.15 0.00 0.00 0 0 21.5 Call 6.55 6.70 0.00 0.00 0 0 22.0 Call 6.15 6.30 3.25 -3.04 0 3 22.5 Call 5.70 5.85 0.00 0.00 0 0 23.0 Call 5.30 5.55 5.35 -0.11 0 7 23.5 Call 4.90 5.05 4.91 -0.15 0 1 24.0 Call 4.50 4.65 4.90 0.22 0 1 24.5 Call 4.15 4.25 4.35 0.04 0 1 25.0 Call 3.75 3.90 3.60 -0.34 6 25 25.5 Call 3.45 3.55 3.64 0.03 0 1 26.0 Call 3.10 3.25 4.00 0.72 0 5 26.5 Call 2.84 2.93 3.20 0.21 0 0 27.0 Call 2.55 2.64 2.26 -0.45 0 10 27.5 Call 2.30 2.38 2.22 -0.22 11 124 28.0 Call 2.05 2.14 2.01 -0.19 10 62 28.5 Call 1.84 1.92 1.68 -0.28 0 27 29.0 Call 1.63 1.74 1.58 -0.19 1 87 30.0 Call 1.28 1.37 1.25 -0.16 2 155 31.0 Call 1.02 1.09 0.86 -0.26 0 144 32.0 Call 0.79 0.86 0.84 -0.05 1 182 33.0 Call 0.62 0.68 0.59 -0.12 11 70 34.0 Call 0.48 0.55 0.55 0.00 0 157 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.02 0.11 0.08 0.00 15 17 14.0 Put 0.03 0.12 0.00 0.00 0 0 15.0 Put 0.06 0.14 0.00 0.00 0 0 16.0 Put 0.07 0.16 0.22 0.09 0 3 17.0 Put 0.10 0.19 0.00 0.00 0 0 17.5 Put 0.12 0.21 0.24 0.05 0 2 18.0 Put 0.18 0.22 0.25 0.04 0 21 18.5 Put 0.20 0.24 0.24 0.00 1 0 19.0 Put 0.22 0.27 0.00 0.00 0 0 19.5 Put 0.25 0.30 0.00 0.00 0 0 20.0 Put 0.28 0.33 0.33 -0.02 12 1 20.5 Put 0.32 0.38 0.00 0.00 0 0 21.0 Put 0.37 0.44 0.51 0.06 0 12 21.5 Put 0.42 0.50 0.00 0.00 0 0 22.0 Put 0.48 0.56 0.51 -0.07 6 2 22.5 Put 0.56 0.63 0.77 0.10 0 14 23.0 Put 0.67 0.72 0.82 0.06 2 75 23.5 Put 0.75 0.82 0.93 0.07 0 2 24.0 Put 0.87 0.94 0.90 -0.08 6 10 24.5 Put 1.00 1.08 0.00 0.00 0 0 25.0 Put 1.14 1.21 1.25 0.00 0 27 25.5 Put 1.30 1.38 1.70 0.28 0 1 26.0 Put 1.48 1.56 1.46 -0.13 501 517 26.5 Put 1.68 1.75 2.12 0.32 0 2 27.0 Put 1.90 1.98 2.19 0.17 2 9 27.5 Put 2.13 2.21 2.64 0.38 0 1 28.0 Put 2.40 2.47 3.20 0.69 0 35 28.5 Put 2.66 2.75 2.76 -0.02 0 4 29.0 Put 2.96 3.10 3.15 0.07 0 20 30.0 Put 3.55 3.75 3.63 -0.10 1 1 31.0 Put 4.30 4.45 0.00 0.00 0 0 32.0 Put 5.10 5.25 5.21 0.00 0 11 33.0 Put 5.90 6.05 8.02 2.00 0 1 34.0 Put 6.80 6.95 7.13 0.26 2 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.55 13.20 8.83 -4.03 0 5 16.0 Call 11.60 12.10 7.40 -4.49 0 8 17.0 Call 10.70 11.25 6.50 -4.42 0 38 18.0 Call 9.65 10.45 9.84 -0.12 0 33 19.0 Call 8.80 9.20 5.71 -3.31 0 25 20.0 Call 7.90 8.25 6.93 -1.19 0 121 21.0 Call 7.05 7.20 6.05 -1.17 0 37 22.0 Call 6.20 6.35 6.30 -0.08 0 144 23.0 Call 5.40 5.50 5.49 -0.07 0 200 24.0 Call 4.60 4.75 4.70 -0.09 0 110 25.0 Call 3.90 4.05 4.06 -0.02 0 347 26.0 Call 3.25 3.40 3.42 -0.02 0 140 27.0 Call 2.72 2.81 2.85 -0.03 0 155 28.0 Call 2.24 2.31 2.30 -0.09 4 1,134 29.0 Call 1.82 1.90 1.90 -0.06 56 297 30.0 Call 1.47 1.53 1.44 -0.15 6 515 31.0 Call 1.18 1.24 1.23 -0.06 0 499 32.0 Call 0.95 1.00 0.92 -0.14 1 283 33.0 Call 0.76 0.81 0.74 -0.10 2 521 34.0 Call 0.61 0.66 0.59 -0.09 3 440 35.0 Call 0.49 0.54 0.53 -0.03 50 364 36.0 Call 0.40 0.44 0.41 -0.04 3 207 37.0 Call 0.33 0.36 0.32 -0.05 1 412 38.0 Call 0.25 0.30 0.25 -0.05 3 683 39.0 Call 0.21 0.25 0.24 -0.02 1 279 40.0 Call 0.20 0.21 0.21 -0.01 10 1,649 41.0 Call 0.16 0.19 0.16 -0.02 6 1,326 42.0 Call 0.13 0.16 0.15 -0.01 0 352 43.0 Call 0.13 0.14 0.13 -0.01 0 104 44.0 Call 0.11 0.13 0.11 -0.01 1 224 45.0 Call 0.10 0.12 0.09 -0.01 0 3,647 46.0 Call 0.08 0.11 0.14 0.05 0 1,253 47.0 Call 0.08 0.10 0.08 0.00 0 80 48.0 Call 0.07 0.09 0.08 0.01 0 122 49.0 Call 0.06 0.08 0.06 0.00 0 236 50.0 Call 0.06 0.07 0.06 0.00 0 663 51.0 Call 0.06 0.07 0.12 0.07 0 30 52.0 Call 0.03 0.07 0.11 0.07 0 216 53.0 Call 0.05 0.06 0.04 0.00 182 279 54.0 Call 0.04 0.06 0.05 0.02 202 192 55.0 Call 0.04 0.05 0.04 0.01 1 846 56.0 Call 0.04 0.05 0.03 0.01 0 882 60.0 Call 0.00 0.08 0.02 0.01 1 6,132 65.0 Call 0.01 0.03 0.02 0.02 0 1,151 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.05 0.17 0.14 0.01 2 350 16.0 Put 0.13 0.18 0.24 0.08 0 206 17.0 Put 0.16 0.18 0.25 0.05 0 637 18.0 Put 0.20 0.28 0.28 0.04 0 425 19.0 Put 0.26 0.28 0.33 0.02 1 79 20.0 Put 0.34 0.38 0.40 -0.01 0 400 21.0 Put 0.44 0.50 0.50 -0.01 6 117 22.0 Put 0.58 0.63 0.61 -0.08 5 1,036 23.0 Put 0.77 0.83 0.80 -0.06 4 1,033 24.0 Put 1.00 1.06 1.01 -0.09 2 1,085 25.0 Put 1.30 1.35 1.30 -0.09 18 431 26.0 Put 1.65 1.72 1.81 0.05 0 593 27.0 Put 2.09 2.15 2.25 0.05 0 860 28.0 Put 2.59 2.66 2.85 0.14 9 222 29.0 Put 3.15 3.25 3.85 0.56 0 133 30.0 Put 3.80 3.90 3.98 0.06 4 494 31.0 Put 4.50 4.60 4.49 -0.13 1 84 32.0 Put 5.25 5.40 5.80 0.42 0 63 33.0 Put 6.05 6.20 6.10 -0.07 0 184 34.0 Put 6.90 7.05 7.50 0.49 0 99 35.0 Put 7.80 7.95 7.55 -0.33 0 75 36.0 Put 8.70 8.85 8.72 -0.06 2 66 37.0 Put 9.60 9.75 9.21 -0.49 0 158 38.0 Put 10.55 10.70 10.60 -0.03 0 106 39.0 Put 11.30 11.90 12.45 0.86 0 48 40.0 Put 12.35 12.80 12.48 -0.07 0 225 41.0 Put 13.30 13.75 13.15 -0.35 0 37 42.0 Put 14.30 14.70 18.84 4.36 0 12 43.0 Put 15.25 15.70 19.60 4.13 0 24 44.0 Put 16.20 16.70 15.41 -1.04 0 43 45.0 Put 17.20 17.65 16.11 -1.32 0 14 46.0 Put 18.20 18.65 22.15 3.74 0 40 47.0 Put 19.20 19.65 20.40 1.00 0 38 48.0 Put 20.20 20.65 22.35 1.95 0 2 49.0 Put 21.20 21.60 16.60 -4.79 0 30 50.0 Put 22.20 22.75 18.70 -3.68 0 14 51.0 Put 23.15 23.65 18.50 -4.88 0 14 52.0 Put 24.20 24.60 19.35 -5.02 0 10 53.0 Put 25.15 25.60 20.25 -5.11 0 5 54.0 Put 26.10 26.65 21.10 -5.26 0 27 55.0 Put 27.00 27.60 22.00 -5.35 0 26 56.0 Put 27.90 28.60 23.10 -5.25 0 247 60.0 Put 31.95 32.65 30.90 -1.44 0 6,050 65.0 Put 37.10 37.75 30.50 -6.83 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.50 13.20 12.85 -0.03 0 1 16.0 Call 11.60 12.20 0.00 0.00 0 0 17.0 Call 10.65 11.35 0.00 0.00 0 0 18.0 Call 9.75 10.25 0.00 0.00 0 0 19.0 Call 8.75 9.40 0.00 0.00 0 0 20.0 Call 7.90 8.40 0.00 0.00 0 0 21.0 Call 7.10 7.25 0.00 0.00 0 0 22.0 Call 6.25 6.40 0.00 0.00 0 0 22.5 Call 5.80 5.95 5.20 -0.79 0 3 23.0 Call 5.40 5.55 0.00 0.00 0 0 23.5 Call 5.05 5.15 0.00 0.00 0 0 24.0 Call 4.65 4.80 0.00 0.00 0 0 24.5 Call 4.30 4.45 0.00 0.00 0 0 25.0 Call 3.95 4.10 3.83 -0.30 1 1 25.5 Call 3.65 3.75 3.75 -0.05 1 100 26.0 Call 3.30 3.45 2.86 -0.63 0 1 26.5 Call 3.00 3.15 0.00 0.00 0 0 27.0 Call 2.76 2.85 2.83 -0.09 6 6 27.5 Call 2.50 2.59 2.39 -0.27 2 4 28.0 Call 2.27 2.36 2.20 -0.22 11 995 28.5 Call 2.05 2.16 0.00 0.00 0 0 29.0 Call 1.84 1.94 0.00 0.00 0 0 29.5 Call 1.67 1.75 0.00 0.00 0 0 30.0 Call 1.49 1.58 1.55 -0.07 53 13 30.5 Call 1.34 1.45 1.14 -0.32 0 5 31.0 Call 1.20 1.29 1.20 -0.12 0 1 31.5 Call 1.08 1.16 1.15 -0.04 0 3 32.0 Call 0.96 1.04 0.00 0.00 0 0 32.5 Call 0.87 0.94 0.95 -0.02 5 0 33.0 Call 0.78 0.85 0.86 0.00 1 0 34.0 Call 0.63 0.70 0.61 -0.09 2 13 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.05 0.20 0.00 0.00 0 0 16.0 Put 0.12 0.24 0.00 0.00 0 0 17.0 Put 0.13 0.28 0.23 0.02 0 96 18.0 Put 0.23 0.26 0.25 0.00 0 13 19.0 Put 0.28 0.32 0.00 0.00 0 0 20.0 Put 0.36 0.41 0.42 0.00 0 57 21.0 Put 0.46 0.53 0.00 0.00 0 0 22.0 Put 0.60 0.68 0.74 0.04 1 1 22.5 Put 0.69 0.78 0.00 0.00 0 0 23.0 Put 0.80 0.87 1.25 0.34 0 10 23.5 Put 0.91 0.98 1.06 0.04 5 1 24.0 Put 1.04 1.11 1.38 0.22 0 1 24.5 Put 1.18 1.25 0.00 0.00 0 0 25.0 Put 1.33 1.41 1.48 0.04 10 10 25.5 Put 1.50 1.53 2.20 0.58 0 1 26.0 Put 1.69 1.77 1.96 0.15 1 3 26.5 Put 1.90 1.97 2.09 0.07 1 0 27.0 Put 2.12 2.21 2.31 0.07 3 2 27.5 Put 2.36 2.44 2.35 -0.13 75 0 28.0 Put 2.62 2.71 2.90 0.16 1 1 28.5 Put 2.90 2.99 0.00 0.00 0 0 29.0 Put 3.15 3.30 3.42 0.11 0 6 29.5 Put 3.50 3.65 3.75 0.12 3 0 30.0 Put 3.80 3.95 4.54 0.59 0 1 30.5 Put 4.15 4.30 0.00 0.00 0 0 31.0 Put 4.55 4.65 0.00 0.00 0 0 31.5 Put 4.90 5.05 0.00 0.00 0 0 32.0 Put 5.30 5.45 0.00 0.00 0 0 32.5 Put 5.70 5.85 0.00 0.00 0 0 33.0 Put 6.10 6.25 0.00 0.00 0 0 34.0 Put 6.95 7.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 56 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.65 16.85 0.00 0.00 0 0 12.0 Call 15.65 15.90 0.00 0.00 0 0 13.0 Call 14.70 14.90 0.00 0.00 0 0 14.0 Call 13.70 13.90 14.50 0.62 0 3 15.0 Call 12.75 12.95 12.44 -0.47 3 42 16.0 Call 11.75 12.00 8.60 -3.34 0 61 17.0 Call 10.80 11.10 8.05 -2.94 0 42 18.0 Call 9.85 10.15 9.90 -0.16 0 280 19.0 Call 8.95 9.15 8.80 -0.34 0 178 20.0 Call 8.10 8.25 8.00 -0.26 1 112 21.0 Call 7.25 7.40 7.09 -0.32 2 79 22.0 Call 6.40 6.55 6.56 -0.03 1 398 23.0 Call 5.65 5.80 5.40 -0.42 3 343 24.0 Call 4.95 5.05 5.15 0.05 0 348 25.0 Call 4.25 4.40 4.12 -0.31 3 662 26.0 Call 3.65 3.80 3.74 -0.09 72 254 27.0 Call 3.10 3.25 3.25 -0.01 108 688 28.0 Call 2.64 2.72 2.71 -0.06 40 2,080 29.0 Call 2.22 2.31 2.22 -0.11 4 214 30.0 Call 1.86 1.92 1.99 0.01 52 545 31.0 Call 1.55 1.61 1.64 -0.01 0 327 32.0 Call 1.29 1.35 1.43 0.05 0 237 33.0 Call 1.07 1.14 1.08 -0.08 15 261 34.0 Call 0.89 0.96 0.85 -0.13 13 216 35.0 Call 0.75 0.80 0.77 -0.05 119 647 36.0 Call 0.62 0.68 0.61 -0.09 18 268 37.0 Call 0.51 0.58 0.57 -0.01 23 629 38.0 Call 0.44 0.50 0.41 -0.08 0 618 39.0 Call 0.35 0.43 0.40 -0.03 3 164 40.0 Call 0.31 0.37 0.33 -0.04 4 413 41.0 Call 0.26 0.32 0.27 -0.04 1 239 42.0 Call 0.22 0.28 0.24 -0.03 0 30 43.0 Call 0.19 0.25 0.25 0.01 0 107 44.0 Call 0.17 0.22 0.23 0.02 0 276 45.0 Call 0.15 0.20 0.17 0.00 53 484 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.07 0.10 0.11 0.03 0 59 12.0 Put 0.09 0.10 0.10 0.00 122 188 13.0 Put 0.11 0.14 0.14 0.02 0 329 14.0 Put 0.14 0.15 0.17 0.01 0 378 15.0 Put 0.16 0.18 0.19 0.00 47 1,080 16.0 Put 0.20 0.23 0.23 0.00 0 154 17.0 Put 0.27 0.28 0.27 -0.01 5 1,977 18.0 Put 0.31 0.34 0.33 -0.03 3 535 19.0 Put 0.40 0.43 0.44 0.00 1 281 20.0 Put 0.51 0.55 0.54 -0.03 142 2,711 21.0 Put 0.64 0.72 0.66 -0.06 14 561 22.0 Put 0.82 0.89 0.97 0.06 360 2,313 23.0 Put 1.05 1.11 1.18 0.04 505 940 24.0 Put 1.33 1.39 1.33 -0.09 347 774 25.0 Put 1.66 1.73 1.68 -0.08 982 11,343 26.0 Put 2.04 2.12 2.01 -0.14 46 1,063 27.0 Put 2.51 2.58 2.50 -0.09 109 649 28.0 Put 3.00 3.10 3.12 0.01 90 698 29.0 Put 3.60 3.70 3.75 0.09 0 293 30.0 Put 4.20 4.35 4.35 0.03 19 516 31.0 Put 4.90 5.00 5.05 0.06 3 79 32.0 Put 5.65 5.75 6.05 0.33 1 109 33.0 Put 6.30 6.55 6.42 -0.08 9 137 34.0 Put 7.10 7.35 7.37 0.05 3 92 35.0 Put 7.95 8.25 8.45 0.29 1 80 36.0 Put 8.80 9.30 9.20 0.16 0 148 37.0 Put 9.75 10.15 10.00 0.08 0 261 38.0 Put 10.70 11.10 10.85 0.03 0 84 39.0 Put 11.55 11.95 11.80 0.04 0 42 40.0 Put 12.50 13.25 12.75 0.04 0 106 41.0 Put 13.35 14.25 13.60 -0.05 0 79 42.0 Put 14.35 15.20 16.00 1.39 0 208 43.0 Put 15.30 16.20 15.80 0.23 0 31 44.0 Put 16.25 17.25 17.26 0.72 0 3 45.0 Put 17.25 18.20 17.45 -0.06 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 92 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.15 17.10 0.00 0.00 0 0 12.0 Call 15.15 16.10 0.00 0.00 0 0 13.0 Call 14.10 15.15 0.00 0.00 0 0 14.0 Call 13.25 14.20 0.00 0.00 0 0 15.0 Call 12.25 13.25 11.65 -1.34 0 2 16.0 Call 11.35 12.50 0.00 0.00 0 0 17.0 Call 10.45 11.40 6.30 -4.86 0 4 18.0 Call 9.70 10.55 10.65 0.37 0 5 19.0 Call 8.90 9.70 6.55 -2.88 0 2 20.0 Call 8.15 8.80 8.35 -0.25 11 51 21.0 Call 7.40 8.05 7.50 -0.31 5 108 22.0 Call 6.95 7.25 7.20 0.14 20 164 23.0 Call 6.25 6.55 5.50 -0.86 0 66 24.0 Call 5.60 5.90 5.15 -0.54 0 55 25.0 Call 4.95 5.20 5.20 0.12 13 200 26.0 Call 4.35 4.75 4.53 0.00 12 185 27.0 Call 3.80 4.15 3.97 -0.06 10 531 28.0 Call 3.35 3.65 3.40 -0.15 4 234 29.0 Call 3.00 3.25 2.86 -0.30 8 294 30.0 Call 2.63 2.76 2.77 -0.02 87 561 31.0 Call 2.28 2.41 2.40 -0.02 12 326 32.0 Call 2.02 2.11 2.07 -0.08 83 346 33.0 Call 1.77 1.86 1.78 -0.11 20 215 34.0 Call 1.55 1.64 1.53 -0.14 26 168 35.0 Call 1.36 1.44 1.40 -0.06 44 388 36.0 Call 1.18 1.27 1.17 -0.11 13 193 37.0 Call 1.04 1.13 1.12 -0.01 33 226 38.0 Call 0.92 1.00 1.00 0.02 1 184 39.0 Call 0.80 0.89 0.80 -0.08 3 17 40.0 Call 0.71 0.79 0.71 -0.07 50 590 41.0 Call 0.61 0.71 0.84 0.16 0 85 42.0 Call 0.51 0.63 0.90 0.29 0 130 43.0 Call 0.45 0.57 0.71 0.17 0 184 44.0 Call 0.40 0.52 0.70 0.22 0 203 45.0 Call 0.35 0.47 0.43 0.00 0 527 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.07 0.21 0.16 -0.01 0 471 12.0 Put 0.17 0.25 0.21 0.00 4 294 13.0 Put 0.21 0.29 0.48 0.23 0 505 14.0 Put 0.26 0.34 0.42 0.12 0 230 15.0 Put 0.29 0.40 0.36 0.00 0 1,024 16.0 Put 0.37 0.46 0.47 0.04 0 433 17.0 Put 0.46 0.55 0.57 0.02 1 203 18.0 Put 0.59 0.66 0.67 0.00 0 141 19.0 Put 0.71 0.81 0.82 -0.01 1 254 20.0 Put 0.91 1.00 1.03 0.02 4 175 21.0 Put 1.14 1.23 1.25 0.02 0 296 22.0 Put 1.38 1.48 1.45 -0.04 11 252 23.0 Put 1.69 1.77 1.86 0.07 254 265 24.0 Put 2.02 2.12 2.19 0.06 1 308 25.0 Put 2.45 2.52 2.44 -0.09 14 255 26.0 Put 2.83 2.96 3.05 0.08 22 131 27.0 Put 3.25 3.45 3.57 0.09 8 48 28.0 Put 3.80 4.00 4.10 0.10 1 124 29.0 Put 4.35 4.90 5.20 0.59 0 310 30.0 Put 5.00 5.45 5.25 0.01 0 221 31.0 Put 5.65 6.15 6.63 0.75 0 113 32.0 Put 6.35 6.75 6.47 -0.14 0 174 33.0 Put 7.10 7.50 7.43 0.09 0 41 34.0 Put 7.85 8.30 8.11 -0.01 0 103 35.0 Put 8.65 9.05 8.90 -0.02 0 195 36.0 Put 9.45 9.85 9.88 0.14 5 27 37.0 Put 10.30 10.70 14.43 3.84 0 15 38.0 Put 11.15 11.75 14.99 3.55 0 4 39.0 Put 12.05 12.55 14.20 1.87 0 18 40.0 Put 12.95 13.80 12.60 -0.64 0 25 41.0 Put 13.85 14.70 14.40 0.26 0 28 42.0 Put 14.75 15.60 16.51 1.45 0 3 43.0 Put 15.70 16.60 0.00 0.00 0 0 44.0 Put 16.60 17.55 17.00 0.06 0 1 45.0 Put 17.50 18.45 18.13 0.24 10 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 120 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.05 17.10 0.00 0.00 0 0 12.0 Call 15.20 16.15 0.00 0.00 0 0 13.0 Call 14.20 15.25 9.40 -5.57 0 5 14.0 Call 13.25 14.30 14.38 0.37 0 111 15.0 Call 12.35 13.40 9.88 -3.21 0 10 16.0 Call 11.40 12.70 12.00 -0.19 0 30 17.0 Call 10.70 11.60 0.00 0.00 0 0 18.0 Call 9.80 10.95 7.10 -3.38 0 4 19.0 Call 9.00 9.95 8.90 -0.74 0 20 20.0 Call 8.25 9.05 8.95 0.07 2 244 21.0 Call 7.80 8.30 5.45 -2.67 0 58 22.0 Call 7.10 7.65 7.27 -0.14 0 236 23.0 Call 6.50 6.90 6.80 0.06 0 56 24.0 Call 5.80 6.25 5.41 -0.71 0 253 25.0 Call 5.30 5.70 5.70 0.16 0 958 26.0 Call 4.75 5.05 5.00 -0.02 0 309 27.0 Call 4.20 4.65 4.59 0.08 0 137 28.0 Call 3.70 4.15 4.05 -0.02 3 179 29.0 Call 3.10 3.75 3.65 0.02 0 95 30.0 Call 3.10 3.40 3.16 -0.06 101 1,347 31.0 Call 2.77 2.92 3.15 0.23 0 248 32.0 Call 2.46 2.62 2.62 0.01 5 195 33.0 Call 2.20 2.33 2.19 -0.14 3 310 34.0 Call 1.93 2.10 2.10 0.03 21 424 35.0 Call 1.71 1.89 1.90 0.02 181 970 36.0 Call 1.55 1.69 1.61 -0.08 3 128 37.0 Call 1.35 1.53 1.80 0.30 0 192 38.0 Call 1.26 1.37 1.25 -0.11 1 244 39.0 Call 1.08 1.23 1.19 -0.03 2 165 40.0 Call 0.97 1.12 1.12 0.03 72 1,151 41.0 Call 0.91 1.01 0.90 -0.09 1 140 42.0 Call 0.81 0.92 0.94 0.05 0 883 43.0 Call 0.72 0.84 1.01 0.20 0 154 44.0 Call 0.65 0.78 1.04 0.31 0 328 45.0 Call 0.58 0.71 0.60 -0.07 1 301 46.0 Call 0.53 0.66 0.79 0.18 0 35 47.0 Call 0.47 0.61 0.83 0.27 0 21 48.0 Call 0.43 0.55 0.65 0.14 0 329 49.0 Call 0.39 0.51 0.44 -0.04 0 44 50.0 Call 0.40 0.49 0.43 -0.02 146 1,836 51.0 Call 0.32 0.45 1.96 1.54 0 12 52.0 Call 0.30 0.42 0.38 -0.01 90 290 53.0 Call 0.27 0.40 0.53 0.18 0 495 54.0 Call 0.25 0.38 0.47 0.14 0 144 55.0 Call 0.23 0.36 0.31 0.00 0 457 56.0 Call 0.21 0.35 0.46 0.17 0 356 57.0 Call 0.20 0.31 0.34 0.07 0 278 58.0 Call 0.17 0.33 0.27 0.02 0 56 59.0 Call 0.17 0.29 0.25 0.02 0 143 60.0 Call 0.16 0.28 0.25 0.03 0 749 61.0 Call 0.13 0.29 0.23 0.03 0 214 62.0 Call 0.12 0.27 0.30 0.11 0 129 63.0 Call 0.12 0.25 0.48 0.30 0 254 64.0 Call 0.10 0.24 0.19 0.02 0 150 65.0 Call 0.15 0.22 0.18 0.03 1 3,161 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.20 0.23 0.20 -0.05 394 291 12.0 Put 0.20 0.34 0.49 0.19 0 222 13.0 Put 0.31 0.40 0.41 0.06 0 234 14.0 Put 0.33 0.45 0.32 -0.08 1 786 15.0 Put 0.42 0.51 0.60 0.10 0 911 16.0 Put 0.53 0.62 0.64 0.04 127 224 17.0 Put 0.63 0.74 0.79 0.05 0 384 18.0 Put 0.83 0.90 0.88 -0.04 600 682 19.0 Put 1.00 1.10 1.12 0.03 0 989 20.0 Put 1.26 1.32 1.30 -0.03 4 1,670 21.0 Put 1.48 1.57 1.84 0.25 0 617 22.0 Put 1.77 1.89 1.90 0.02 3 477 23.0 Put 2.10 2.23 2.15 -0.06 69 825 24.0 Put 2.47 2.55 2.50 -0.09 6 409 25.0 Put 2.87 3.05 2.91 -0.12 2 875 26.0 Put 3.30 3.50 3.36 -0.14 30 424 27.0 Put 3.80 4.00 4.05 0.05 69 971 28.0 Put 4.35 4.55 4.65 0.09 2 167 29.0 Put 4.90 5.40 5.52 0.40 0 404 30.0 Put 5.50 6.10 5.79 0.07 0 982 31.0 Put 6.15 6.70 6.75 0.34 0 174 32.0 Put 6.85 7.40 7.65 0.55 0 164 33.0 Put 7.60 8.10 7.95 0.12 6 231 34.0 Put 8.35 8.85 10.33 1.76 0 142 35.0 Put 9.10 9.55 9.50 0.13 10 372 36.0 Put 9.90 10.35 10.40 0.22 14 219 37.0 Put 10.75 11.55 11.45 0.46 0 380 38.0 Put 11.60 12.25 12.25 0.40 0 187 39.0 Put 12.45 12.95 14.72 2.01 0 60 40.0 Put 13.30 13.75 13.75 0.17 0 428 41.0 Put 14.20 14.90 16.15 1.68 0 75 42.0 Put 14.90 16.00 17.24 1.86 0 31 43.0 Put 15.95 16.85 16.85 0.55 0 47 44.0 Put 16.70 17.95 18.85 1.63 0 205 45.0 Put 17.75 18.75 19.17 1.02 0 81 46.0 Put 18.70 19.65 22.40 3.31 0 7 47.0 Put 19.55 20.60 21.40 1.36 0 12 48.0 Put 20.65 21.65 22.20 1.21 0 1 49.0 Put 21.45 22.60 0.00 0.00 0 0 50.0 Put 22.60 23.35 23.15 0.22 315 601 51.0 Put 23.40 24.65 25.05 1.16 0 110 52.0 Put 24.35 25.65 24.10 -0.76 0 50 53.0 Put 25.30 26.60 20.70 -5.13 0 1 54.0 Put 26.40 27.55 0.00 0.00 0 0 55.0 Put 27.25 28.60 25.95 -1.82 0 1 56.0 Put 28.35 29.50 0.00 0.00 0 0 57.0 Put 29.30 30.50 0.00 0.00 0 0 58.0 Put 30.30 31.40 30.45 -0.27 0 3 59.0 Put 31.30 32.30 33.00 1.30 0 10 60.0 Put 32.25 33.40 31.37 -1.31 0 41 61.0 Put 33.25 34.35 0.00 0.00 0 0 62.0 Put 34.25 35.35 35.89 1.24 0 5 63.0 Put 35.10 36.35 32.15 -3.48 0 9 64.0 Put 36.20 37.35 0.00 0.00 0 0 65.0 Put 37.15 38.25 37.75 0.14 1 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 133 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.55 13.50 12.75 -0.32 2 0 16.0 Call 11.25 13.10 0.00 0.00 0 0 17.0 Call 10.65 11.85 0.00 0.00 0 0 18.0 Call 9.80 10.75 7.70 -2.77 0 80 19.0 Call 9.05 9.95 7.45 -2.20 0 15 20.0 Call 8.30 9.25 8.55 -0.34 1 61 21.0 Call 8.10 8.25 7.50 -0.66 0 168 22.0 Call 7.20 7.75 8.06 0.59 0 118 23.0 Call 6.55 7.05 6.60 -0.21 7 28 24.0 Call 6.05 6.40 6.20 0.00 0 12 25.0 Call 5.45 5.95 5.60 -0.03 0 273 26.0 Call 4.80 5.40 4.50 -0.61 0 405 27.0 Call 4.25 4.85 4.70 0.07 0 158 28.0 Call 4.00 4.35 4.17 0.00 1 69 29.0 Call 3.30 4.00 3.81 0.07 0 35 30.0 Call 3.25 3.70 3.30 -0.13 4 438 31.0 Call 2.95 3.15 3.19 0.06 0 25 32.0 Call 2.67 2.81 2.78 -0.04 0 146 33.0 Call 2.38 2.54 2.18 -0.35 0 233 34.0 Call 2.12 2.29 2.05 -0.25 0 147 35.0 Call 1.92 2.07 1.98 -0.09 3 331 36.0 Call 1.68 1.90 1.86 0.00 0 126 37.0 Call 1.53 1.71 1.67 -0.03 0 46 38.0 Call 1.38 1.55 1.37 -0.16 0 65 39.0 Call 1.25 1.41 1.83 0.45 0 41 40.0 Call 1.14 1.27 1.21 -0.04 0 416 41.0 Call 1.02 1.16 0.96 -0.17 0 184 42.0 Call 0.91 1.06 0.98 -0.03 0 34 43.0 Call 0.82 0.96 0.92 -0.01 5 58 44.0 Call 0.73 0.89 1.11 0.25 0 108 45.0 Call 0.73 0.83 0.70 -0.08 2 379 46.0 Call 0.59 0.75 0.84 0.13 0 33 47.0 Call 0.55 0.69 0.63 -0.02 0 46 48.0 Call 0.51 0.64 0.86 0.26 0 454 49.0 Call 0.46 0.59 0.83 0.28 0 8 50.0 Call 0.50 0.53 0.49 -0.02 0 343 51.0 Call 0.39 0.52 0.49 0.02 0 15 52.0 Call 0.35 0.49 0.47 0.04 0 61 53.0 Call 0.33 0.46 0.41 0.01 0 43 54.0 Call 0.30 0.44 0.58 0.21 0 15 55.0 Call 0.28 0.40 0.36 0.01 0 265 56.0 Call 0.27 0.40 0.31 -0.02 0 80 60.0 Call 0.19 0.33 0.23 -0.04 0 339 65.0 Call 0.16 0.48 0.20 0.01 1 2,601 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.41 0.57 0.64 0.11 0 36 16.0 Put 0.56 0.67 0.69 0.04 0 26 17.0 Put 0.69 0.81 1.30 0.50 0 19 18.0 Put 0.86 0.99 1.16 0.19 0 43 19.0 Put 1.07 1.20 1.21 0.04 0 243 20.0 Put 1.30 1.43 1.44 0.02 5 103 21.0 Put 1.60 1.69 2.07 0.38 0 98 22.0 Put 1.89 2.03 2.37 0.35 0 209 23.0 Put 2.23 2.38 2.37 0.01 100 142 24.0 Put 2.61 2.78 3.10 0.34 0 40 25.0 Put 3.00 3.20 3.55 0.35 0 94 26.0 Put 3.50 3.70 4.10 0.43 0 391 27.0 Put 4.00 4.20 4.15 -0.05 0 68 28.0 Put 4.55 4.80 4.67 -0.08 6 73 29.0 Put 5.10 5.60 8.35 3.04 0 214 30.0 Put 5.65 6.25 6.30 0.29 0 55 31.0 Put 6.15 6.85 9.39 2.68 0 49 32.0 Put 6.85 7.60 7.57 0.16 0 140 33.0 Put 7.60 8.25 7.90 -0.22 0 90 34.0 Put 8.30 9.00 8.60 -0.28 0 93 35.0 Put 9.25 9.90 14.00 4.35 0 34 36.0 Put 10.05 10.65 10.64 0.19 0 15 37.0 Put 10.75 11.45 12.35 1.07 0 310 38.0 Put 11.15 12.25 16.10 3.99 0 27 39.0 Put 12.55 13.20 14.94 1.98 0 37 40.0 Put 13.45 14.15 13.98 0.15 0 30 41.0 Put 14.20 15.05 15.95 1.24 0 20 42.0 Put 15.20 15.85 0.00 0.00 0 0 43.0 Put 16.05 17.35 21.04 4.53 0 22 44.0 Put 17.00 18.25 17.75 0.32 0 3 45.0 Put 17.95 19.20 20.20 1.85 0 6 46.0 Put 18.85 20.35 0.00 0.00 0 0 47.0 Put 19.80 21.50 0.00 0.00 0 0 48.0 Put 20.75 22.00 20.85 -0.31 0 1 49.0 Put 21.70 23.25 0.00 0.00 0 0 50.0 Put 22.60 24.20 23.99 0.92 0 3 51.0 Put 23.50 25.20 0.00 0.00 0 0 52.0 Put 24.45 26.10 0.00 0.00 0 0 53.0 Put 25.40 27.15 0.00 0.00 0 0 54.0 Put 26.05 28.45 0.00 0.00 0 0 55.0 Put 27.05 29.40 26.90 -1.01 0 2 56.0 Put 28.35 30.45 27.80 -1.09 0 622 60.0 Put 31.40 34.55 29.20 -3.61 0 18 65.0 Put 36.35 39.65 37.50 -0.22 0 151 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 211 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.70 17.25 0.00 0.00 0 0 12.0 Call 14.75 16.35 12.00 -3.96 0 7 13.0 Call 13.85 15.40 11.15 -3.92 0 9 14.0 Call 13.40 14.50 14.20 0.01 0 54 15.0 Call 12.55 13.65 14.02 0.68 0 48 16.0 Call 11.90 12.80 12.50 -0.04 0 153 17.0 Call 10.95 12.05 8.95 -2.79 0 27 18.0 Call 10.35 11.30 10.20 -0.79 0 22 19.0 Call 9.45 10.55 7.96 -2.32 0 2 20.0 Call 9.30 9.75 9.80 0.20 0 31 21.0 Call 8.65 9.15 8.60 -0.35 0 12 22.0 Call 7.95 8.50 8.20 -0.16 0 5 23.0 Call 7.45 7.95 7.70 -0.07 0 125 24.0 Call 7.05 7.45 7.00 -0.24 1 107 25.0 Call 6.45 6.95 6.50 -0.22 11 54 26.0 Call 5.95 6.45 6.10 -0.15 0 8 27.0 Call 5.50 6.00 5.80 0.01 0 17 28.0 Call 5.15 5.50 5.59 0.24 1 140 29.0 Call 4.60 5.20 4.65 -0.30 1 32 30.0 Call 4.40 4.70 4.57 0.00 16 177 31.0 Call 3.70 4.60 4.82 0.61 0 46 32.0 Call 3.40 4.20 3.90 -0.03 0 40 33.0 Call 3.45 3.70 3.10 -0.54 0 51 34.0 Call 3.20 3.45 0.00 0.00 0 0 35.0 Call 2.96 3.20 2.88 -0.22 1 47 36.0 Call 2.74 2.94 2.66 -0.22 4 23 37.0 Call 2.53 2.71 2.45 -0.23 8 41 38.0 Call 2.35 2.53 2.46 -0.03 10 124 39.0 Call 2.17 2.34 1.93 -0.36 0 342 40.0 Call 2.00 2.23 2.02 -0.08 12 375 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.21 0.49 0.58 0.29 0 7 12.0 Put 0.37 0.54 0.48 0.05 0 7 13.0 Put 0.42 0.69 0.00 0.00 0 0 14.0 Put 0.63 0.79 0.85 0.15 0 65 15.0 Put 0.79 0.96 1.00 0.13 0 30 16.0 Put 0.98 1.15 1.25 0.16 0 7 17.0 Put 1.20 1.37 1.60 0.30 0 2 18.0 Put 1.45 1.63 1.61 0.05 12 4 19.0 Put 1.71 1.91 1.91 0.05 0 10 20.0 Put 2.05 2.24 2.56 0.38 0 66 21.0 Put 2.40 2.61 2.64 0.10 0 23 22.0 Put 2.78 2.98 2.97 0.01 10 40 23.0 Put 3.15 3.40 3.80 0.43 0 22 24.0 Put 3.60 3.85 4.20 0.35 0 17 25.0 Put 4.10 4.35 4.30 -0.03 5 380 26.0 Put 4.60 4.90 5.30 0.44 0 34 27.0 Put 5.15 5.45 6.07 0.67 0 96 28.0 Put 5.80 6.05 6.05 0.09 0 215 29.0 Put 6.40 6.65 7.06 0.50 0 82 30.0 Put 6.80 7.55 6.85 -0.34 0 513 31.0 Put 7.55 8.20 8.10 0.27 0 272 32.0 Put 8.20 8.95 8.80 0.26 0 72 33.0 Put 8.90 9.60 9.63 0.38 0 42 34.0 Put 9.70 10.40 10.24 0.28 0 33 35.0 Put 10.40 11.10 11.15 0.45 0 173 36.0 Put 11.15 11.85 11.85 0.36 1 35 37.0 Put 12.00 12.60 12.30 0.02 0 42 38.0 Put 12.80 13.40 16.76 3.68 0 7 39.0 Put 13.60 14.25 17.55 3.66 0 19 40.0 Put 14.45 15.25 15.39 0.70 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 225 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.05 14.05 10.30 -3.13 0 71 16.0 Call 11.35 13.00 12.80 0.21 0 7 17.0 Call 10.60 12.15 8.30 -3.51 0 32 18.0 Call 10.15 11.40 8.45 -2.63 0 3 19.0 Call 10.15 10.60 10.95 0.57 0 24 20.0 Call 9.50 9.90 9.32 -0.41 0 67 21.0 Call 8.90 9.10 9.15 0.07 0 80 22.0 Call 8.30 8.85 7.70 -0.80 0 231 23.0 Call 7.65 8.10 8.25 0.34 0 55 24.0 Call 7.05 7.75 7.12 -0.21 0 78 25.0 Call 6.45 7.05 7.10 0.27 0 171 26.0 Call 5.75 6.65 4.35 -2.00 0 52 27.0 Call 5.35 6.15 5.90 0.00 0 73 28.0 Call 5.00 5.75 6.09 0.61 0 14 29.0 Call 4.45 5.35 5.90 0.80 0 49 30.0 Call 4.10 5.20 5.30 0.57 0 124 31.0 Call 3.70 4.75 4.83 0.48 0 23 32.0 Call 3.40 4.30 4.28 0.23 0 39 33.0 Call 3.55 3.90 3.60 -0.17 0 209 34.0 Call 3.35 3.60 2.73 -0.78 0 88 35.0 Call 3.10 3.35 3.30 0.05 0 81 36.0 Call 2.91 3.10 3.27 0.24 0 20 37.0 Call 2.69 2.90 2.83 -0.01 2 37 38.0 Call 2.47 2.68 2.26 -0.40 0 85 39.0 Call 2.26 2.52 1.76 -0.71 0 38 40.0 Call 2.14 2.33 2.12 -0.17 0 91 41.0 Call 1.95 2.21 2.34 0.20 0 559 42.0 Call 1.85 2.05 1.85 -0.14 0 48 43.0 Call 1.70 1.95 1.60 -0.26 1 191 44.0 Call 1.60 1.78 1.89 0.14 0 374 45.0 Call 1.49 1.67 1.55 -0.09 0 136 46.0 Call 1.38 1.57 1.23 -0.30 0 5 47.0 Call 1.30 1.45 1.15 -0.27 0 31 48.0 Call 1.19 1.37 2.13 0.80 0 5 49.0 Call 1.11 1.32 7.80 6.55 0 4 50.0 Call 1.05 1.21 1.02 -0.15 0 134 51.0 Call 0.97 1.18 1.71 0.61 0 62 52.0 Call 0.91 1.07 0.52 -0.53 0 70 53.0 Call 0.85 1.02 1.16 0.17 0 23 54.0 Call 0.80 0.98 0.00 0.00 0 0 55.0 Call 0.74 0.93 0.86 -0.01 0 27 56.0 Call 0.69 0.89 1.09 0.28 0 226 60.0 Call 0.55 0.72 0.60 0.03 0 60 65.0 Call 0.41 0.59 0.50 0.01 0 2,563 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.85 1.01 0.91 -0.06 10 31 16.0 Put 1.04 1.23 2.51 1.36 0 52 17.0 Put 1.27 1.45 1.43 0.05 0 1 18.0 Put 1.53 1.73 0.00 0.00 0 0 19.0 Put 1.83 2.00 2.38 0.40 0 10 20.0 Put 2.15 2.36 2.30 -0.03 51 144 21.0 Put 2.54 2.70 3.15 0.46 0 54 22.0 Put 2.91 3.15 3.05 -0.06 10 186 23.0 Put 3.30 3.55 3.45 -0.08 208 255 24.0 Put 3.75 4.05 4.30 0.35 0 44 25.0 Put 4.25 4.55 4.75 0.30 0 189 26.0 Put 4.75 5.05 5.35 0.38 0 18 27.0 Put 5.35 5.60 5.40 -0.12 0 7 28.0 Put 5.95 6.20 6.40 0.30 0 175 29.0 Put 6.55 6.85 7.10 0.37 0 19 30.0 Put 7.00 7.55 9.09 1.74 0 170 31.0 Put 7.50 8.40 8.55 0.58 0 31 32.0 Put 8.35 9.15 10.27 1.60 0 233 33.0 Put 9.05 9.90 14.00 4.61 0 113 34.0 Put 9.85 10.55 11.81 1.68 0 20 35.0 Put 10.60 11.40 11.70 0.83 0 68 36.0 Put 11.30 12.10 11.94 0.30 0 10 37.0 Put 12.15 12.95 14.29 1.84 0 12 38.0 Put 12.90 13.60 15.17 1.91 0 21 39.0 Put 13.35 14.75 17.72 3.65 0 15 40.0 Put 14.20 15.55 15.65 0.76 0 109 41.0 Put 15.05 16.55 20.30 4.57 0 4 42.0 Put 15.95 17.40 19.70 3.12 0 229 43.0 Put 16.80 18.15 20.55 3.10 0 27 44.0 Put 17.65 19.15 19.65 1.32 0 1 45.0 Put 18.45 19.95 22.70 3.48 0 37 46.0 Put 19.35 20.75 21.40 1.30 0 23 47.0 Put 20.20 21.45 22.25 1.26 0 7 48.0 Put 20.60 22.25 23.05 1.15 0 1 49.0 Put 21.35 23.35 0.00 0.00 0 0 50.0 Put 22.25 24.85 25.10 1.37 0 1,169 51.0 Put 23.20 25.85 0.00 0.00 0 0 52.0 Put 24.10 26.75 26.60 1.00 0 2 53.0 Put 25.05 27.70 0.00 0.00 0 0 54.0 Put 26.25 28.65 29.50 2.03 0 7 55.0 Put 27.20 29.60 29.55 1.14 0 28 56.0 Put 27.90 30.90 29.35 0.00 0 1 60.0 Put 31.45 34.85 34.50 1.40 0 609 65.0 Put 36.30 39.95 38.50 0.50 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 316 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.05 13.85 10.95 -2.89 0 40 16.0 Call 11.30 13.05 9.55 -3.55 0 3 17.0 Call 10.70 12.35 0.00 0.00 0 0 18.0 Call 9.95 12.10 0.00 0.00 0 0 19.0 Call 9.70 11.40 11.70 0.48 0 9 20.0 Call 9.75 10.45 9.80 -0.84 1 24 21.0 Call 9.40 9.85 9.55 -0.52 0 86 22.0 Call 8.50 9.40 7.05 -2.45 0 14 23.0 Call 7.75 8.85 9.15 0.22 0 47 24.0 Call 7.45 8.40 7.20 -1.16 0 37 25.0 Call 6.75 8.25 7.60 -0.27 0 47 26.0 Call 5.95 8.30 7.22 -0.15 0 27 27.0 Call 6.45 6.90 6.65 -0.23 1 148 28.0 Call 6.10 6.50 6.20 -0.27 6 83 29.0 Call 4.60 6.75 5.70 -0.36 0 16 30.0 Call 4.95 5.90 5.61 -0.04 0 133 31.0 Call 5.00 5.70 3.40 -1.98 0 5 32.0 Call 3.45 5.25 5.00 -0.10 0 27 33.0 Call 3.65 5.20 6.20 1.37 0 2 34.0 Call 3.00 4.70 5.30 0.74 0 1 35.0 Call 3.80 4.35 4.00 -0.31 1 222 36.0 Call 3.00 4.85 4.90 0.84 0 2 37.0 Call 3.00 4.05 3.20 -0.61 0 8 38.0 Call 3.00 3.85 3.59 0.03 0 131 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.95 1.53 1.50 0.28 0 64 16.0 Put 1.01 1.73 1.66 0.18 0 122 17.0 Put 0.79 2.05 3.42 1.63 0 40 18.0 Put 1.00 2.35 0.00 0.00 0 0 19.0 Put 0.94 3.15 0.00 0.00 0 0 20.0 Put 2.50 3.35 4.15 1.13 0 1 21.0 Put 3.15 3.60 3.55 0.11 66 99 22.0 Put 3.00 4.30 4.30 0.43 0 77 23.0 Put 3.45 4.75 4.75 0.46 0 42 24.0 Put 3.95 5.25 5.28 0.56 0 6 25.0 Put 4.10 5.85 5.50 0.28 0 16 26.0 Put 4.75 6.35 8.20 2.48 0 36 27.0 Put 5.45 6.95 7.00 0.77 0 91 28.0 Put 6.05 7.65 7.60 0.79 0 18 29.0 Put 6.40 8.20 10.50 3.11 0 12 30.0 Put 7.95 8.85 9.97 1.99 0 30 31.0 Put 7.95 9.55 0.00 0.00 0 0 32.0 Put 8.25 10.25 10.47 1.05 0 12 33.0 Put 9.45 11.00 0.00 0.00 0 0 34.0 Put 9.75 11.75 14.69 3.82 0 8 35.0 Put 10.55 12.50 15.10 3.48 0 125 36.0 Put 11.35 13.25 16.10 3.74 0 143 37.0 Put 12.15 13.95 16.75 3.64 0 146 38.0 Put 12.90 14.90 14.85 1.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 337 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.40 17.60 16.25 -0.75 0 13 12.0 Call 15.15 16.50 12.50 -3.55 0 7 13.0 Call 14.30 15.70 11.80 -3.45 0 78 14.0 Call 13.25 14.90 14.55 0.09 0 1 15.0 Call 13.55 14.15 13.63 -0.05 3 68 16.0 Call 12.05 13.35 9.74 -3.24 0 81 17.0 Call 11.30 12.70 12.30 0.02 0 52 18.0 Call 10.95 12.10 11.20 -0.39 20 167 19.0 Call 10.45 11.45 9.50 -1.47 0 71 20.0 Call 10.05 10.70 10.10 -0.29 8 599 21.0 Call 9.40 10.15 10.00 0.18 0 135 22.0 Call 8.80 9.70 8.90 -0.38 0 268 23.0 Call 8.40 9.15 7.75 -0.98 0 148 24.0 Call 8.05 8.50 8.45 0.21 23 165 25.0 Call 7.50 8.25 7.90 0.08 0 737 26.0 Call 7.15 7.50 7.10 -0.31 2 332 27.0 Call 6.60 7.35 7.00 0.00 0 181 28.0 Call 6.20 6.90 6.95 0.35 10 521 29.0 Call 5.90 6.50 6.09 -0.18 0 28 30.0 Call 5.65 6.20 5.70 -0.24 5 1,846 31.0 Call 5.05 5.95 6.05 0.42 0 426 32.0 Call 5.10 5.50 5.25 -0.07 32 167 33.0 Call 4.35 5.35 5.00 -0.04 0 100 34.0 Call 4.25 5.05 4.52 -0.24 10 60 35.0 Call 4.25 4.70 4.32 -0.18 12 569 36.0 Call 3.70 4.55 3.95 -0.30 0 127 37.0 Call 3.50 4.35 4.15 0.12 0 109 38.0 Call 3.30 4.15 4.23 0.37 0 156 39.0 Call 3.25 3.90 3.25 -0.44 0 102 40.0 Call 3.15 3.75 3.40 -0.13 1 1,683 41.0 Call 3.00 3.60 3.40 0.04 0 164 42.0 Call 3.00 3.40 3.07 -0.12 17 226 43.0 Call 2.71 3.20 3.03 0.00 4 606 44.0 Call 2.70 3.10 2.80 -0.06 4 2,313 45.0 Call 2.55 3.05 2.71 0.01 6 3,552 46.0 Call 2.43 2.73 2.54 0.01 1 58 47.0 Call 2.32 2.60 2.40 -0.04 0 49 48.0 Call 2.15 3.15 2.60 0.25 0 702 49.0 Call 2.09 2.37 2.65 0.39 0 95 50.0 Call 1.88 2.27 2.20 0.03 6 1,266 51.0 Call 1.84 2.17 2.30 0.22 0 129 52.0 Call 1.65 2.15 2.20 0.21 0 37 53.0 Call 1.75 2.00 1.95 0.04 0 21 54.0 Call 1.45 1.91 1.64 -0.20 0 167 55.0 Call 1.36 1.90 1.85 0.07 0 340 56.0 Call 1.27 1.76 4.75 3.04 0 11 57.0 Call 1.20 1.71 2.10 0.44 0 3 58.0 Call 1.12 1.65 1.35 -0.26 0 100 59.0 Call 1.07 1.67 1.82 0.26 0 12 60.0 Call 1.35 1.50 1.51 0.00 22 1,924 61.0 Call 0.83 1.52 1.67 0.21 0 5 62.0 Call 0.83 1.46 1.39 -0.02 0 9 63.0 Call 0.80 1.54 0.97 -0.39 0 243 64.0 Call 0.53 1.36 1.61 0.30 0 153 65.0 Call 1.00 1.46 1.23 -0.03 0 3,863 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.63 0.80 0.62 0.00 5 787 12.0 Put 0.49 0.93 0.88 0.20 0 428 13.0 Put 0.85 1.00 1.57 0.65 0 548 14.0 Put 1.05 1.34 1.41 0.24 0 84 15.0 Put 1.29 1.57 1.70 0.29 0 374 16.0 Put 1.58 1.84 1.72 -0.01 4 1,023 17.0 Put 1.88 2.16 2.28 0.23 0 56 18.0 Put 2.19 2.54 2.65 0.27 0 46 19.0 Put 2.59 3.05 2.58 -0.18 20 693 20.0 Put 3.05 3.45 3.20 0.00 30 1,755 21.0 Put 3.40 3.90 3.55 -0.08 448 855 22.0 Put 4.00 4.20 4.05 -0.04 4 501 23.0 Put 4.30 4.90 5.40 0.85 0 77 24.0 Put 4.50 5.45 5.54 0.48 0 83 25.0 Put 5.40 6.00 5.70 0.06 10 254 26.0 Put 5.60 6.60 7.05 0.82 0 40 27.0 Put 6.15 7.20 7.25 0.44 0 187 28.0 Put 7.20 7.80 7.36 -0.06 10 166 29.0 Put 7.45 8.50 8.80 0.72 0 40 30.0 Put 8.45 9.10 8.84 0.09 1 508 31.0 Put 9.10 9.85 10.99 1.56 0 104 32.0 Put 9.80 10.55 10.80 0.68 0 121 33.0 Put 10.50 11.30 10.90 0.06 3 19 34.0 Put 11.20 12.10 14.00 2.45 0 31 35.0 Put 12.00 12.60 12.03 -0.26 1 185 36.0 Put 12.75 13.55 13.22 0.19 0 35 37.0 Put 13.55 14.35 13.90 0.10 0 29 38.0 Put 14.20 15.10 14.67 0.04 0 839 39.0 Put 15.00 15.95 19.00 3.54 0 19 40.0 Put 15.90 16.60 16.39 0.11 0 307 41.0 Put 16.60 17.45 20.45 3.34 0 25 42.0 Put 17.50 18.30 21.26 3.32 0 100 43.0 Put 18.30 19.10 21.65 2.88 0 9 44.0 Put 19.20 19.90 19.73 0.13 0 160 45.0 Put 20.10 20.85 24.30 3.88 0 235 46.0 Put 20.90 21.70 24.35 3.10 0 14 47.0 Put 21.70 22.60 23.74 1.58 0 3 48.0 Put 22.70 23.40 26.10 3.04 0 26 49.0 Put 23.55 24.30 25.10 1.13 0 12 50.0 Put 24.45 25.15 28.45 3.58 0 74 51.0 Put 25.35 26.00 28.85 3.08 0 12 52.0 Put 26.15 26.95 27.80 1.12 0 36 53.0 Put 27.15 27.80 0.00 0.00 0 0 54.0 Put 28.00 29.65 32.20 3.69 0 200 55.0 Put 28.30 30.30 0.00 0.00 0 0 56.0 Put 29.10 31.20 27.30 -3.07 0 1 57.0 Put 30.80 31.95 32.40 1.08 0 10 58.0 Put 30.90 33.00 0.00 0.00 0 0 59.0 Put 31.70 33.95 34.20 1.00 0 5 60.0 Put 33.65 34.75 38.05 3.90 0 1,725 61.0 Put 33.60 36.55 36.95 1.86 0 492 62.0 Put 35.45 36.70 38.05 2.01 0 288 63.0 Put 36.40 38.45 37.00 0.02 0 9 64.0 Put 37.35 39.40 39.90 1.97 0 12 65.0 Put 38.30 40.40 40.97 2.10 0 1,392 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 701 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.30 18.15 17.30 -0.54 14 187 12.0 Call 14.60 17.55 13.40 -3.72 0 1 13.0 Call 14.20 17.15 15.66 -0.82 0 4 14.0 Call 13.50 16.15 0.00 0.00 0 0 15.0 Call 13.00 15.65 14.30 -0.93 2 210 16.0 Call 12.20 15.00 14.05 -0.55 0 139 17.0 Call 11.55 14.80 13.39 -0.60 0 12 18.0 Call 11.00 14.10 10.00 -3.41 0 6 19.0 Call 10.50 13.60 12.50 -0.43 0 48 20.0 Call 11.95 13.05 12.69 0.23 3 1,295 21.0 Call 10.60 12.55 11.65 -0.34 0 269 22.0 Call 9.00 11.95 11.20 -0.32 0 58 23.0 Call 9.95 11.55 10.45 -0.60 112 143 24.0 Call 8.30 11.20 10.00 -0.64 2 19 25.0 Call 9.50 10.80 9.60 -0.70 26 1,326 26.0 Call 8.15 10.40 10.00 0.04 0 71 27.0 Call 7.35 10.05 9.63 0.00 0 167 28.0 Call 8.70 9.70 8.71 -0.60 11 166 29.0 Call 8.50 9.35 8.50 -0.48 4 326 30.0 Call 7.60 8.95 8.40 -0.25 0 1,145 31.0 Call 6.65 8.95 7.70 -0.63 0 301 32.0 Call 6.55 8.50 8.50 0.50 0 122 33.0 Call 7.40 8.20 7.45 -0.27 1 96 34.0 Call 5.95 8.05 7.45 -0.07 0 58 35.0 Call 6.50 7.85 7.20 -0.12 0 588 36.0 Call 5.50 7.70 7.50 0.38 0 50 37.0 Call 5.30 7.55 7.70 0.77 0 74 38.0 Call 5.10 7.20 6.22 -0.51 1 130 39.0 Call 5.25 6.95 6.80 0.27 0 70 40.0 Call 5.85 6.95 6.16 -0.17 4 1,279 41.0 Call 4.75 6.70 6.95 0.82 0 59 42.0 Call 5.60 6.20 6.20 0.26 0 257 43.0 Call 4.45 6.40 4.95 -0.79 0 498 44.0 Call 4.80 6.20 5.93 0.39 0 58 45.0 Call 4.30 6.00 5.50 0.16 0 575 46.0 Call 4.45 5.90 4.90 -0.25 1 52 47.0 Call 3.70 5.70 5.40 0.45 0 24 48.0 Call 3.90 5.60 3.65 -1.10 0 25 49.0 Call 3.75 5.50 4.76 0.15 0 28 50.0 Call 4.05 5.55 4.64 0.15 1 357 51.0 Call 3.30 5.25 4.98 0.60 0 71 52.0 Call 3.15 5.10 4.70 0.41 0 31 53.0 Call 3.20 5.00 4.50 0.28 0 45 54.0 Call 3.00 4.90 3.12 -1.02 0 18 55.0 Call 4.00 4.75 4.00 -0.06 0 183 56.0 Call 3.00 4.65 4.38 0.40 0 58 57.0 Call 3.00 4.55 3.94 0.04 0 5 58.0 Call 3.45 4.50 4.10 0.28 0 29 59.0 Call 3.00 4.40 3.45 -0.30 0 13 60.0 Call 3.35 4.30 3.64 -0.03 2 739 61.0 Call 3.00 4.20 5.59 2.00 0 9 62.0 Call 3.25 4.00 3.45 -0.06 0 116 63.0 Call 3.20 4.05 3.00 -0.43 0 395 64.0 Call 3.00 4.00 3.31 -0.05 1 49 65.0 Call 3.20 3.80 3.50 0.22 123 4,638 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.15 2.12 1.68 -0.16 16 129 12.0 Put 1.65 2.44 2.01 -0.15 15 81 13.0 Put 0.98 3.75 0.00 0.00 0 0 14.0 Put 0.57 3.70 0.00 0.00 0 0 15.0 Put 2.85 3.55 3.10 -0.21 2 61 16.0 Put 3.00 4.00 3.95 0.26 0 151 17.0 Put 3.00 4.50 5.20 1.12 0 17 18.0 Put 3.75 4.95 4.80 0.30 0 62 19.0 Put 3.95 5.45 5.50 0.47 0 12 20.0 Put 5.05 6.10 5.50 -0.05 2 158 21.0 Put 5.30 6.70 8.66 2.58 0 121 22.0 Put 5.70 7.25 8.95 2.35 0 17 23.0 Put 6.25 7.95 7.65 0.52 0 34 24.0 Put 6.85 8.70 8.55 0.85 0 39 25.0 Put 7.70 9.15 10.20 1.85 0 1,554 26.0 Put 8.10 9.80 9.65 0.65 0 25 27.0 Put 8.75 10.60 9.60 -0.06 0 256 28.0 Put 9.15 11.20 10.20 -0.12 0 39 29.0 Put 9.90 11.90 11.65 0.67 0 30 30.0 Put 10.85 12.55 12.45 0.80 0 131 31.0 Put 11.50 13.30 14.95 2.64 0 3 32.0 Put 12.00 13.90 16.70 3.73 0 10 33.0 Put 12.70 14.85 15.41 1.74 0 3 34.0 Put 13.55 15.60 14.30 -0.16 0 7 35.0 Put 14.45 16.35 15.42 0.17 0 77 36.0 Put 15.25 17.10 18.46 2.43 0 41 37.0 Put 15.65 17.75 19.82 3.00 0 3 38.0 Put 16.40 18.60 21.45 3.84 0 15 39.0 Put 17.20 19.40 21.63 3.24 0 24 40.0 Put 18.40 20.35 19.66 0.48 1 1,003 41.0 Put 18.80 21.20 19.11 -0.86 0 21 42.0 Put 19.60 21.75 21.84 1.08 0 242 43.0 Put 20.55 23.65 21.00 -0.55 0 19 44.0 Put 21.35 24.65 24.79 2.46 0 40 45.0 Put 22.15 25.40 23.65 0.53 0 31 46.0 Put 23.00 25.50 22.90 -1.01 0 14 47.0 Put 23.85 27.15 25.60 0.90 0 24 48.0 Put 24.70 27.05 0.00 0.00 0 0 49.0 Put 25.55 28.85 0.00 0.00 0 0 50.0 Put 26.30 28.55 27.75 0.55 0 50 51.0 Put 27.30 29.50 27.00 -1.07 0 10 52.0 Put 28.05 31.20 29.40 0.43 0 10 53.0 Put 29.20 31.40 0.00 0.00 0 0 54.0 Put 29.80 33.15 31.87 1.08 0 5 55.0 Put 30.90 33.20 33.65 1.95 0 5 56.0 Put 31.55 34.00 36.10 3.49 0 6 57.0 Put 32.60 34.80 33.65 0.13 0 10 58.0 Put 33.50 35.90 36.59 2.16 0 8 59.0 Put 34.50 36.60 36.32 0.98 0 5 60.0 Put 35.10 38.50 36.30 0.05 0 389 61.0 Put 36.05 38.55 0.00 0.00 0 0 62.0 Put 36.95 39.40 40.25 2.18 0 9 63.0 Put 37.90 40.30 41.10 2.12 0 4 64.0 Put 38.75 42.00 0.00 0.00 0 0 65.0 Put 39.65 43.00 45.00 4.20 0 220 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 18, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 25.30 25.36 25.70 0.00 0.00 4800X800 0.00 0.00 12,860 Fri Feb 18 2022 6:50:46 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 18 2022 0 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.40 14.90 0.00 0.00 0 0 12.0 Call 13.45 14.05 0.00 0.00 0 0 13.0 Call 12.50 12.85 14.75 2.05 0 0 14.0 Call 11.50 11.90 0.00 0.00 0 0 15.0 Call 10.45 10.90 11.65 0.95 0 19 15.5 Call 10.00 10.35 0.00 0.00 0 0 16.0 Call 9.55 9.95 10.35 0.64 0 0 16.5 Call 8.95 9.70 0.00 0.00 0 0 17.0 Call 8.50 8.95 10.64 1.93 0 19 17.5 Call 8.00 8.35 10.25 2.04 0 0 18.0 Call 7.45 7.85 5.70 -2.01 0 57 18.5 Call 6.90 7.35 5.00 -2.21 0 1 19.0 Call 6.40 7.05 4.20 -2.51 0 41 19.5 Call 5.85 6.35 3.65 -2.57 0 1 20.0 Call 5.65 5.80 7.55 1.83 0 494 20.5 Call 5.00 5.35 8.15 2.93 0 18 21.0 Call 4.55 4.80 6.80 2.08 0 335 21.5 Call 3.90 4.35 3.70 -0.52 0 13 22.0 Call 3.65 3.90 3.87 0.15 0 319 22.5 Call 3.05 3.30 3.80 0.58 0 100 23.0 Call 2.64 2.82 2.79 0.07 0 932 23.5 Call 2.18 2.36 2.82 0.59 0 296 24.0 Call 1.69 1.81 1.78 0.03 0 760 24.5 Call 1.13 1.35 1.96 0.67 0 527 25.0 Call 0.84 0.90 0.94 0.07 0 5,560 25.5 Call 0.48 0.53 0.52 0.04 0 971 26.0 Call 0.22 0.26 0.27 0.03 0 2,313 26.5 Call 0.10 0.14 0.13 0.01 0 3,241 27.0 Call 0.06 0.07 0.07 0.00 0 4,113 27.5 Call 0.02 0.05 0.05 0.01 0 1,118 28.0 Call 0.03 0.04 0.03 0.00 0 3,152 28.5 Call 0.02 0.03 0.03 0.00 0 2,327 29.0 Call 0.01 0.03 0.03 0.01 0 10,137 29.5 Call 0.01 0.03 0.02 0.00 0 2,072 30.0 Call 0.00 0.01 0.01 0.00 0 2,863 30.5 Call 0.00 0.01 0.01 0.00 0 284 31.0 Call 0.00 0.01 0.01 0.01 0 1,044 31.5 Call 0.00 0.02 0.03 0.03 0 77 32.0 Call 0.00 0.02 0.01 0.01 0 2,178 32.5 Call 0.00 0.03 0.02 0.02 0 30 33.0 Call 0.00 0.01 0.02 0.02 0 1,004 33.5 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.02 0.02 0.02 0 826 35.0 Call 0.00 0.02 0.02 0.02 0 976 36.0 Call 0.00 0.01 0.01 0.01 0 306 37.0 Call 0.00 0.02 0.01 0.01 0 415 38.0 Call 0.00 0.01 0.01 0.01 0 419 39.0 Call 0.00 0.02 0.01 0.01 0 219 40.0 Call 0.00 0.01 0.02 0.02 0 1,312 41.0 Call 0.00 0.03 0.01 0.01 0 226 42.0 Call 0.00 0.01 0.01 0.01 0 285 43.0 Call 0.00 0.05 0.02 0.02 0 77 44.0 Call 0.00 0.05 0.03 0.03 0 76 45.0 Call 0.00 0.01 0.02 0.02 0 59 46.0 Call 0.00 0.03 0.04 0.04 0 104 47.0 Call 0.00 0.04 0.05 0.05 0 274 48.0 Call 0.00 0.05 0.02 0.02 0 254 49.0 Call 0.00 0.02 0.02 0.02 0 182 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.01 0.01 0 373 12.0 Put 0.00 0.02 0.01 0.01 0 35 13.0 Put 0.00 0.01 0.02 0.02 0 5,127 14.0 Put 0.00 0.02 0.01 0.01 0 999 15.0 Put 0.00 0.02 0.01 0.00 0 4,747 15.5 Put 0.00 0.02 0.02 0.01 0 145 16.0 Put 0.00 0.02 0.02 0.01 0 360 16.5 Put 0.00 0.04 0.02 0.01 0 20 17.0 Put 0.00 0.01 0.01 0.00 0 2,498 17.5 Put 0.00 0.01 0.03 0.02 0 63 18.0 Put 0.00 0.01 0.01 0.00 0 718 18.5 Put 0.00 0.02 0.03 0.02 0 64 19.0 Put 0.00 0.01 0.01 -0.01 0 11,478 19.5 Put 0.00 0.02 0.01 -0.01 0 481 20.0 Put 0.00 0.01 0.01 -0.01 0 3,620 20.5 Put 0.00 0.03 0.01 -0.01 0 421 21.0 Put 0.01 0.03 0.02 0.00 0 10,715 21.5 Put 0.02 0.03 0.05 0.03 0 826 22.0 Put 0.01 0.03 0.02 0.00 0 11,055 22.5 Put 0.00 0.03 0.02 0.00 0 858 23.0 Put 0.02 0.03 0.02 -0.01 0 3,065 23.5 Put 0.02 0.05 0.04 0.00 0 1,399 24.0 Put 0.04 0.07 0.06 0.00 0 2,636 24.5 Put 0.08 0.10 0.09 0.00 0 1,522 25.0 Put 0.16 0.18 0.16 -0.01 0 7,133 25.5 Put 0.27 0.30 0.28 0.00 0 3,279 26.0 Put 0.52 0.55 0.52 -0.02 0 9,223 26.5 Put 0.89 0.95 0.86 -0.06 0 2,411 27.0 Put 1.28 1.38 1.30 -0.07 0 6,951 27.5 Put 1.72 1.96 1.72 -0.12 0 1,417 28.0 Put 2.21 2.36 2.31 -0.03 0 1,373 28.5 Put 2.74 2.96 2.81 -0.02 0 612 29.0 Put 3.25 3.35 3.20 -0.12 0 539 29.5 Put 3.65 4.00 1.90 -1.92 0 84 30.0 Put 4.20 4.45 4.20 -0.11 0 364 30.5 Put 4.60 5.00 3.85 -0.96 0 70 31.0 Put 5.25 5.35 5.20 -0.11 0 701 31.5 Put 5.65 6.05 4.90 -0.90 0 0 32.0 Put 6.20 6.35 6.25 -0.05 0 148 32.5 Put 6.60 7.00 0.00 0.00 0 0 33.0 Put 7.25 7.40 7.20 -0.10 0 100 33.5 Put 7.60 8.05 0.00 0.00 0 0 34.0 Put 8.10 8.40 8.20 -0.10 0 50 35.0 Put 9.20 9.35 9.30 0.00 0 121 36.0 Put 10.15 10.35 10.39 0.09 0 55 37.0 Put 11.20 11.45 11.20 -0.10 0 93 38.0 Put 12.10 12.50 11.72 -0.58 0 46 39.0 Put 13.00 13.55 13.25 -0.05 0 18 40.0 Put 14.05 14.35 13.55 -0.75 0 81 41.0 Put 15.05 15.55 13.50 -1.80 0 1 42.0 Put 16.05 16.55 14.26 -2.04 0 0 43.0 Put 17.05 17.60 15.63 -1.67 0 0 44.0 Put 18.10 18.55 16.63 -1.67 0 2 45.0 Put 19.05 19.50 17.58 -1.72 0 20 46.0 Put 20.15 20.55 22.80 2.50 0 0 47.0 Put 20.95 21.50 23.95 2.65 0 1 48.0 Put 22.15 22.45 0.00 0.00 0 0 49.0 Put 23.10 23.50 23.23 -0.07 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 25 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.50 15.00 14.70 0.00 0 0 12.0 Call 13.50 14.25 0.00 0.00 0 0 13.0 Call 12.40 13.10 10.60 -2.10 0 0 14.0 Call 11.40 12.20 0.00 0.00 0 0 15.0 Call 10.50 11.35 8.61 -2.09 0 1 15.5 Call 9.95 10.80 0.00 0.00 0 0 16.0 Call 9.60 9.90 9.92 0.22 0 200 16.5 Call 8.40 9.55 0.00 0.00 0 0 17.0 Call 8.30 9.25 0.00 0.00 0 0 17.5 Call 8.05 8.85 9.60 1.38 0 4 18.0 Call 7.55 8.35 9.84 2.12 0 1 18.5 Call 7.05 7.55 0.00 0.00 0 0 19.0 Call 6.55 7.15 0.00 0.00 0 0 19.5 Call 6.00 6.70 3.85 -2.40 0 14 20.0 Call 5.70 5.85 5.98 0.22 0 217 20.5 Call 5.05 5.55 7.01 1.74 0 19 21.0 Call 4.60 5.15 6.71 1.93 0 18 21.5 Call 4.10 4.55 5.75 1.44 0 33 22.0 Call 3.65 4.05 4.37 0.53 0 95 22.5 Call 3.30 3.45 3.53 0.15 0 28 23.0 Call 2.84 3.10 2.95 0.00 0 200 23.5 Call 2.48 2.67 2.66 0.14 0 31 24.0 Call 2.09 2.16 2.28 0.15 0 492 24.5 Call 1.72 1.79 1.88 0.13 0 435 25.0 Call 1.38 1.47 1.52 0.10 0 756 25.5 Call 1.09 1.16 1.18 0.05 0 1,140 26.0 Call 0.86 0.92 0.89 0.00 0 2,508 26.5 Call 0.66 0.71 0.68 0.00 0 643 27.0 Call 0.50 0.57 0.53 0.00 0 1,337 27.5 Call 0.37 0.42 0.39 0.00 0 630 28.0 Call 0.28 0.32 0.30 0.00 0 2,389 28.5 Call 0.20 0.24 0.22 0.00 0 766 29.0 Call 0.15 0.18 0.18 0.01 0 2,009 29.5 Call 0.11 0.14 0.16 0.04 0 736 30.0 Call 0.08 0.11 0.11 0.01 0 954 30.5 Call 0.07 0.09 0.11 0.03 0 514 31.0 Call 0.05 0.08 0.08 0.01 0 1,714 31.5 Call 0.04 0.07 0.06 0.00 0 658 32.0 Call 0.03 0.06 0.05 0.00 0 266 32.5 Call 0.03 0.05 0.04 0.00 0 343 33.0 Call 0.02 0.05 0.04 0.00 0 296 33.5 Call 0.00 0.04 0.05 0.02 0 776 34.0 Call 0.01 0.04 0.03 0.00 0 554 35.0 Call 0.00 0.04 0.03 0.00 0 291 36.0 Call 0.01 0.09 0.02 0.00 0 21 37.0 Call 0.00 0.08 0.02 0.00 0 82 40.0 Call 0.00 0.03 0.01 0.01 0 83 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.02 0 58 12.0 Put 0.00 0.08 0.01 0.01 0 44 13.0 Put 0.00 0.06 0.00 0.00 0 0 14.0 Put 0.00 0.08 0.01 0.01 0 18 15.0 Put 0.00 0.03 0.03 0.03 0 4 15.5 Put 0.00 0.03 0.02 0.02 0 30 16.0 Put 0.00 0.03 0.02 0.01 0 24 16.5 Put 0.01 0.03 0.01 0.00 0 85 17.0 Put 0.01 0.02 0.01 -0.01 0 271 17.5 Put 0.02 0.03 0.02 0.00 0 39 18.0 Put 0.02 0.03 0.02 -0.01 0 213 18.5 Put 0.03 0.05 0.04 0.00 0 48 19.0 Put 0.04 0.09 0.04 -0.01 0 80 19.5 Put 0.05 0.07 0.04 -0.02 0 223 20.0 Put 0.06 0.07 0.07 0.00 0 3,311 20.5 Put 0.07 0.09 0.08 0.00 0 254 21.0 Put 0.08 0.10 0.09 0.00 0 685 21.5 Put 0.11 0.13 0.13 0.01 0 636 22.0 Put 0.14 0.16 0.14 -0.01 0 663 22.5 Put 0.18 0.20 0.20 0.01 0 635 23.0 Put 0.24 0.28 0.28 0.02 0 924 23.5 Put 0.31 0.35 0.35 0.02 0 943 24.0 Put 0.43 0.45 0.43 -0.01 0 1,109 24.5 Put 0.54 0.59 0.57 0.00 0 575 25.0 Put 0.72 0.75 0.75 0.01 0 4,465 25.5 Put 0.91 0.98 0.94 0.00 0 847 26.0 Put 1.16 1.24 1.16 -0.05 0 2,396 26.5 Put 1.47 1.53 1.47 -0.03 0 809 27.0 Put 1.79 1.87 1.82 -0.03 0 1,475 27.5 Put 2.17 2.25 2.06 -0.15 0 243 28.0 Put 2.57 2.65 2.60 -0.02 0 530 28.5 Put 2.94 3.10 3.00 -0.04 0 322 29.0 Put 3.40 3.55 3.30 -0.18 0 422 29.5 Put 3.70 4.40 2.07 -1.87 0 97 30.0 Put 4.25 4.65 4.26 -0.15 0 136 30.5 Put 4.70 5.30 3.45 -1.45 0 14 31.0 Put 5.15 5.60 5.22 -0.16 0 30 31.5 Put 5.70 6.15 3.25 -2.62 0 10 32.0 Put 6.10 6.70 6.21 -0.15 0 13 32.5 Put 6.65 7.10 6.00 -0.86 0 6 33.0 Put 7.15 7.60 6.41 -0.94 0 33 33.5 Put 7.60 8.10 7.10 -0.75 0 9 34.0 Put 7.95 8.65 7.70 -0.65 0 8 35.0 Put 8.95 9.75 6.90 -2.44 0 10 36.0 Put 9.65 10.65 13.27 2.93 0 2 37.0 Put 11.10 11.65 11.21 -0.12 0 36 40.0 Put 13.60 14.75 13.32 -1.00 0 28 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.55 15.45 0.00 0.00 0 0 12.0 Call 13.55 14.10 0.00 0.00 0 0 13.0 Call 12.50 13.10 0.00 0.00 0 0 14.0 Call 11.50 11.95 0.00 0.00 0 0 15.0 Call 10.55 11.20 0.00 0.00 0 0 15.5 Call 10.05 10.90 0.00 0.00 0 0 16.0 Call 9.55 10.30 0.00 0.00 0 0 16.5 Call 9.10 9.80 0.00 0.00 0 0 17.0 Call 8.60 9.00 0.00 0.00 0 0 17.5 Call 8.05 8.55 0.00 0.00 0 0 18.0 Call 7.60 8.00 6.32 -1.45 0 1 18.5 Call 7.05 7.45 4.85 -2.43 0 5 19.0 Call 6.60 7.15 0.00 0.00 0 0 19.5 Call 6.15 6.50 0.00 0.00 0 0 20.0 Call 5.70 6.15 5.19 -0.66 0 2 20.5 Call 5.10 5.55 0.00 0.00 0 0 21.0 Call 4.85 5.10 4.35 -0.56 0 2 21.5 Call 4.40 4.55 0.00 0.00 0 0 22.0 Call 3.95 4.10 4.60 0.59 0 20 22.5 Call 3.55 3.70 5.40 1.81 0 10 23.0 Call 3.10 3.30 3.57 0.38 0 139 23.5 Call 2.76 2.85 2.90 0.11 0 369 24.0 Call 2.40 2.48 2.51 0.07 0 65 24.5 Call 2.07 2.14 2.17 0.07 0 38 25.0 Call 1.76 1.83 1.82 0.02 0 216 25.5 Call 1.48 1.55 1.58 0.06 0 94 26.0 Call 1.24 1.32 1.27 -0.01 0 191 26.5 Call 1.03 1.10 1.11 0.05 0 259 27.0 Call 0.85 0.91 0.88 0.00 0 412 27.5 Call 0.70 0.76 0.73 0.00 0 189 28.0 Call 0.56 0.63 0.62 0.03 0 418 28.5 Call 0.46 0.52 0.49 0.00 0 203 29.0 Call 0.38 0.43 0.39 -0.01 0 239 29.5 Call 0.31 0.35 0.31 -0.02 0 111 30.0 Call 0.25 0.30 0.28 0.00 0 191 30.5 Call 0.20 0.25 0.22 0.00 0 45 31.0 Call 0.16 0.20 0.20 0.02 0 106 31.5 Call 0.13 0.18 0.18 0.03 0 65 32.0 Call 0.11 0.14 0.15 0.02 0 245 32.5 Call 0.09 0.12 0.12 0.01 0 65 33.0 Call 0.08 0.10 0.10 0.01 0 100 33.5 Call 0.07 0.09 0.40 0.32 0 89 34.0 Call 0.06 0.08 0.07 0.00 0 33 35.0 Call 0.05 0.06 0.09 0.04 0 214 36.0 Call 0.03 0.05 0.04 0.00 0 51 37.0 Call 0.02 0.05 0.04 0.00 0 113 40.0 Call 0.01 0.04 0.03 0.00 0 314 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.06 0.02 0.01 0 38 12.0 Put 0.00 0.03 0.02 0.00 0 10 13.0 Put 0.00 0.03 0.02 0.00 0 1 14.0 Put 0.02 0.06 0.03 0.00 0 16 15.0 Put 0.03 0.05 0.03 -0.01 0 2 15.5 Put 0.04 0.06 0.03 -0.02 0 6 16.0 Put 0.04 0.08 0.04 -0.02 0 19 16.5 Put 0.05 0.08 0.05 -0.02 0 168 17.0 Put 0.06 0.11 0.09 0.01 0 33 17.5 Put 0.06 0.11 0.07 -0.02 0 3 18.0 Put 0.08 0.11 0.12 0.02 0 45 18.5 Put 0.09 0.12 0.08 -0.03 0 100 19.0 Put 0.10 0.14 0.09 -0.03 0 49 19.5 Put 0.13 0.15 0.13 -0.01 0 22 20.0 Put 0.16 0.18 0.17 0.00 0 707 20.5 Put 0.18 0.21 0.17 -0.03 0 36 21.0 Put 0.22 0.25 0.23 0.00 0 128 21.5 Put 0.26 0.30 0.27 -0.01 0 94 22.0 Put 0.32 0.36 0.33 -0.01 0 729 22.5 Put 0.40 0.44 0.42 0.00 0 308 23.0 Put 0.49 0.54 0.50 -0.01 0 725 23.5 Put 0.59 0.65 0.46 -0.16 0 65 24.0 Put 0.73 0.80 0.71 -0.05 0 374 24.5 Put 0.90 0.96 0.92 -0.01 0 280 25.0 Put 1.11 1.15 1.11 -0.02 0 256 25.5 Put 1.32 1.37 1.33 -0.01 0 1,340 26.0 Put 1.57 1.65 1.59 -0.02 0 623 26.5 Put 1.85 1.93 1.72 -0.18 0 511 27.0 Put 2.17 2.25 2.02 -0.19 0 564 27.5 Put 2.52 2.60 2.56 0.00 0 176 28.0 Put 2.89 2.97 2.86 -0.07 0 109 28.5 Put 3.25 3.40 2.75 -0.57 0 55 29.0 Put 3.65 3.75 3.60 -0.14 0 239 29.5 Put 4.10 4.20 2.58 -1.58 0 14 30.0 Put 4.50 4.65 4.03 -0.58 0 185 30.5 Put 4.95 5.10 4.95 -0.11 0 15 31.0 Put 5.45 5.55 4.85 -0.66 0 16 31.5 Put 5.60 6.15 4.00 -1.98 0 15 32.0 Put 6.25 6.80 5.50 -0.96 0 17 32.5 Put 6.20 7.70 5.06 -1.88 0 17 33.0 Put 7.20 7.55 5.85 -1.57 0 4 33.5 Put 7.70 8.10 6.25 -1.66 0 2 34.0 Put 8.15 8.60 8.26 -0.14 0 6 35.0 Put 9.10 9.55 7.27 -2.12 0 11 36.0 Put 10.00 10.55 9.67 -0.70 0 4 37.0 Put 10.70 11.50 9.30 -2.07 0 12 40.0 Put 13.65 14.50 12.14 -2.22 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.45 13.25 0.00 0.00 0 0 14.0 Call 11.55 12.15 0.00 0.00 0 0 15.0 Call 10.55 11.05 0.00 0.00 0 0 16.0 Call 9.55 10.00 0.00 0.00 0 0 17.0 Call 8.55 9.10 0.00 0.00 0 0 17.5 Call 8.10 8.50 0.00 0.00 0 0 18.0 Call 7.60 8.15 0.00 0.00 0 0 18.5 Call 7.10 7.70 0.00 0.00 0 0 19.0 Call 6.60 7.25 0.00 0.00 0 0 19.5 Call 6.15 6.65 0.00 0.00 0 0 20.0 Call 5.70 6.25 0.00 0.00 0 0 20.5 Call 5.40 5.70 0.00 0.00 0 0 21.0 Call 4.90 5.15 0.00 0.00 0 0 21.5 Call 4.55 4.70 0.00 0.00 0 0 22.0 Call 4.05 4.30 4.25 0.07 0 2 22.5 Call 3.70 3.95 5.10 1.32 0 5 23.0 Call 3.35 3.50 3.50 0.10 0 3 23.5 Call 3.00 3.15 0.00 0.00 0 0 24.0 Call 2.65 2.73 3.40 0.71 0 14 24.5 Call 2.34 2.43 3.84 1.47 0 1 25.0 Call 2.04 2.13 2.46 0.38 0 142 25.5 Call 1.79 1.86 1.85 0.04 0 23 26.0 Call 1.53 1.62 1.63 0.05 0 39 26.5 Call 1.33 1.41 1.41 0.04 0 28 27.0 Call 1.14 1.20 1.18 0.01 0 227 27.5 Call 0.98 1.04 1.00 -0.01 0 264 28.0 Call 0.82 0.89 0.88 0.03 0 165 28.5 Call 0.70 0.77 0.76 0.03 0 52 29.0 Call 0.60 0.67 0.64 0.00 0 76 30.0 Call 0.44 0.50 0.47 0.00 0 153 31.0 Call 0.32 0.38 0.35 0.00 0 134 32.0 Call 0.23 0.29 0.25 -0.01 0 104 33.0 Call 0.17 0.22 0.20 0.00 0 96 34.0 Call 0.12 0.16 0.16 0.02 0 18 35.0 Call 0.10 0.14 0.13 0.01 0 153 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.01 0.09 0.05 0.00 0 2 14.0 Put 0.02 0.10 0.00 0.00 0 0 15.0 Put 0.03 0.11 0.24 0.17 0 1 16.0 Put 0.04 0.14 0.00 0.00 0 0 17.0 Put 0.06 0.14 0.09 -0.01 0 7 17.5 Put 0.08 0.17 0.14 0.01 0 7 18.0 Put 0.12 0.18 0.16 0.01 0 85 18.5 Put 0.14 0.19 0.43 0.26 0 15 19.0 Put 0.19 0.23 0.15 -0.05 0 127 19.5 Put 0.20 0.26 0.25 0.01 0 1 20.0 Put 0.25 0.29 0.29 0.02 0 73 20.5 Put 0.28 0.33 0.57 0.26 0 1 21.0 Put 0.34 0.38 0.26 -0.10 0 41 21.5 Put 0.40 0.45 0.46 0.04 0 11 22.0 Put 0.49 0.54 0.53 0.01 0 169 22.5 Put 0.59 0.65 0.59 -0.03 0 185 23.0 Put 0.70 0.77 0.71 -0.03 0 51 23.5 Put 0.83 0.91 0.87 0.00 0 21 24.0 Put 1.00 1.07 0.98 -0.05 0 59 24.5 Put 1.18 1.25 1.16 -0.05 0 68 25.0 Put 1.39 1.46 1.35 -0.08 0 381 25.5 Put 1.62 1.69 1.61 -0.05 0 1,336 26.0 Put 1.88 1.98 1.79 -0.13 0 150 26.5 Put 2.16 2.25 1.71 -0.50 0 630 27.0 Put 2.47 2.57 1.99 -0.52 0 31 27.5 Put 2.81 2.90 2.75 -0.10 0 26 28.0 Put 3.15 3.25 1.93 -1.27 0 15 28.5 Put 3.50 3.65 2.94 -0.64 0 49 29.0 Put 3.90 4.05 2.55 -1.43 0 51 30.0 Put 4.70 4.85 4.19 -0.62 0 95 31.0 Put 5.60 5.80 4.80 -0.89 0 10 32.0 Put 6.50 6.65 5.65 -0.95 0 14 33.0 Put 7.30 7.70 5.70 -1.84 0 91 34.0 Put 8.25 8.70 7.50 -0.98 0 10 35.0 Put 9.25 9.65 8.79 -0.67 0 31 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 28 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.55 14.90 15.45 0.72 0 14 12.0 Call 13.50 13.90 13.96 0.22 0 58 13.0 Call 12.45 12.90 14.70 1.94 0 2 14.0 Call 11.70 11.85 11.86 0.09 0 116 15.0 Call 10.55 10.95 12.56 1.78 0 9 16.0 Call 9.55 10.00 7.20 -2.61 0 164 17.0 Call 8.55 9.05 6.30 -2.54 0 180 18.0 Call 7.70 8.10 7.66 -0.23 0 65 19.0 Call 6.70 7.15 5.91 -1.04 0 72 20.0 Call 5.90 6.10 6.10 0.06 0 964 21.0 Call 5.05 5.25 5.60 0.43 0 228 22.0 Call 4.30 4.45 4.40 0.04 0 419 23.0 Call 3.55 3.70 3.70 0.08 0 1,350 24.0 Call 2.90 2.97 2.99 0.05 0 945 25.0 Call 2.30 2.38 2.38 0.03 0 2,336 26.0 Call 1.85 1.88 1.90 0.04 0 1,235 27.0 Call 1.43 1.47 1.44 -0.01 0 6,095 28.0 Call 1.07 1.14 1.15 0.05 0 2,824 29.0 Call 0.80 0.88 0.85 0.01 0 1,206 30.0 Call 0.63 0.65 0.64 0.00 0 5,239 31.0 Call 0.46 0.52 0.48 -0.01 0 1,710 32.0 Call 0.36 0.40 0.37 -0.01 0 2,277 33.0 Call 0.27 0.31 0.30 0.01 0 971 34.0 Call 0.20 0.26 0.23 0.00 0 1,257 35.0 Call 0.17 0.19 0.18 0.00 0 3,875 36.0 Call 0.13 0.16 0.16 0.01 0 1,096 37.0 Call 0.10 0.13 0.13 0.01 0 1,158 38.0 Call 0.08 0.11 0.11 0.01 0 1,263 39.0 Call 0.07 0.10 0.09 0.00 0 1,345 40.0 Call 0.07 0.09 0.07 -0.01 0 4,209 41.0 Call 0.07 0.08 0.09 0.02 0 578 42.0 Call 0.05 0.07 0.06 -0.01 0 1,672 43.0 Call 0.04 0.06 0.07 0.01 0 762 44.0 Call 0.05 0.06 0.06 0.01 0 3,394 45.0 Call 0.03 0.05 0.04 -0.01 0 18,926 46.0 Call 0.02 0.05 0.05 0.01 0 179 47.0 Call 0.02 0.05 0.06 0.02 0 1,637 48.0 Call 0.01 0.10 0.08 0.05 0 148 49.0 Call 0.01 0.10 0.08 0.05 0 110 50.0 Call 0.01 0.04 0.03 0.00 0 5,350 51.0 Call 0.00 0.10 0.04 0.02 0 98 52.0 Call 0.01 0.07 0.03 0.01 0 182 53.0 Call 0.00 0.08 0.03 0.02 0 87 54.0 Call 0.00 0.09 0.03 0.02 0 286 55.0 Call 0.00 0.09 0.03 0.02 0 2,009 56.0 Call 0.00 0.09 0.03 0.02 0 720 57.0 Call 0.00 0.06 0.05 0.04 0 99 58.0 Call 0.00 0.06 0.04 0.03 0 210 59.0 Call 0.00 0.09 0.04 0.04 0 54 60.0 Call 0.00 0.03 0.03 0.03 0 6,716 61.0 Call 0.01 0.06 0.03 0.03 0 156 62.0 Call 0.00 0.06 0.04 0.04 0 330 63.0 Call 0.00 0.07 0.04 0.04 0 128 64.0 Call 0.00 0.07 0.02 0.02 0 387 65.0 Call 0.00 0.05 0.02 0.02 0 12,595 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.07 0.05 -0.01 0 769 12.0 Put 0.06 0.08 0.05 -0.02 0 213 13.0 Put 0.08 0.10 0.08 -0.01 0 5,666 14.0 Put 0.09 0.11 0.08 -0.02 0 669 15.0 Put 0.10 0.13 0.09 -0.03 0 1,703 16.0 Put 0.13 0.16 0.14 0.00 0 1,985 17.0 Put 0.17 0.19 0.19 0.01 0 8,893 18.0 Put 0.22 0.24 0.20 -0.03 0 1,480 19.0 Put 0.28 0.31 0.28 -0.01 0 1,463 20.0 Put 0.37 0.40 0.40 0.01 0 4,726 21.0 Put 0.50 0.54 0.53 0.01 0 2,700 22.0 Put 0.68 0.73 0.72 0.01 0 2,713 23.0 Put 0.94 0.99 0.97 0.00 0 3,014 24.0 Put 1.26 1.32 1.30 0.01 0 5,022 25.0 Put 1.67 1.74 1.70 0.00 0 15,842 26.0 Put 2.17 2.24 2.19 -0.03 0 1,908 27.0 Put 2.75 2.83 2.75 -0.05 0 1,211 28.0 Put 3.40 3.55 3.44 -0.02 0 1,639 29.0 Put 4.10 4.25 4.11 -0.08 0 578 30.0 Put 4.90 5.10 4.93 -0.06 0 2,478 31.0 Put 5.75 5.90 5.72 -0.12 0 511 32.0 Put 6.60 6.90 6.55 -0.19 0 1,125 33.0 Put 7.55 7.70 6.92 -0.73 0 454 34.0 Put 8.50 8.65 7.95 -0.64 0 449 35.0 Put 9.45 9.60 9.45 -0.09 0 612 36.0 Put 10.40 10.55 10.35 -0.15 0 652 37.0 Put 11.35 11.55 11.31 -0.16 0 330 38.0 Put 12.05 12.80 12.27 -0.18 0 624 39.0 Put 13.20 13.65 12.85 -0.59 0 819 40.0 Put 14.15 14.90 12.75 -1.68 0 5,913 41.0 Put 15.20 15.80 14.80 -0.63 0 147 42.0 Put 16.05 16.65 14.38 -2.04 0 231 43.0 Put 16.50 18.25 15.72 -1.69 0 189 44.0 Put 18.15 18.60 16.38 -2.03 0 300 45.0 Put 19.15 19.80 17.68 -1.72 0 1,810 46.0 Put 20.00 20.70 21.90 1.51 0 116 47.0 Put 21.15 21.60 17.68 -3.71 0 118 48.0 Put 22.00 22.60 22.06 -0.33 0 93 49.0 Put 23.15 23.60 27.65 4.27 0 27 50.0 Put 23.80 24.60 22.70 -1.68 0 517 51.0 Put 24.90 25.60 24.60 -0.78 0 12 52.0 Put 25.95 26.60 24.61 -1.76 0 149 53.0 Put 27.10 27.65 22.35 -5.02 0 21 54.0 Put 27.70 28.60 20.95 -7.41 0 20 55.0 Put 29.30 29.60 31.03 1.67 0 752 56.0 Put 29.95 30.60 26.20 -4.16 0 14 57.0 Put 31.10 31.60 21.50 -9.86 0 216 58.0 Put 31.95 32.60 27.10 -5.26 0 1 59.0 Put 33.00 33.55 37.50 4.14 0 260 60.0 Put 33.70 34.70 38.55 4.19 0 464 61.0 Put 34.85 35.60 0.00 0.00 0 0 62.0 Put 36.00 36.60 25.60 -10.75 0 157 63.0 Put 37.10 37.60 0.00 0.00 0 0 64.0 Put 38.00 38.60 0.00 0.00 0 0 65.0 Put 38.90 39.60 41.80 2.45 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.50 13.10 0.00 0.00 0 0 14.0 Call 11.55 12.00 0.00 0.00 0 0 15.0 Call 10.55 11.10 0.00 0.00 0 0 16.0 Call 9.60 10.30 0.00 0.00 0 0 17.0 Call 8.60 9.30 0.00 0.00 0 0 17.5 Call 8.15 8.75 0.00 0.00 0 0 18.0 Call 7.70 8.15 0.00 0.00 0 0 18.5 Call 7.25 7.75 0.00 0.00 0 0 19.0 Call 6.95 7.25 0.00 0.00 0 0 19.5 Call 6.45 6.80 0.00 0.00 0 0 20.0 Call 6.05 6.25 0.00 0.00 0 0 20.5 Call 5.60 5.80 0.00 0.00 0 0 21.0 Call 5.00 5.35 0.00 0.00 0 0 21.5 Call 4.60 5.00 0.00 0.00 0 0 22.0 Call 4.45 4.60 3.25 -1.26 0 3 22.5 Call 4.05 4.20 0.00 0.00 0 0 23.0 Call 3.70 3.85 4.26 0.49 0 8 23.5 Call 3.35 3.55 4.91 1.47 0 1 24.0 Call 3.05 3.20 4.90 1.78 0 1 24.5 Call 2.78 2.89 4.35 1.52 0 1 25.0 Call 2.50 2.61 2.88 0.34 0 26 25.5 Call 2.24 2.35 2.59 0.29 0 3 26.0 Call 2.02 2.11 2.09 0.03 0 9 26.5 Call 1.80 1.90 3.20 1.35 0 0 27.0 Call 1.60 1.68 1.82 0.18 0 64 27.5 Call 1.40 1.50 1.50 0.05 0 134 28.0 Call 1.25 1.34 1.31 0.01 0 111 28.5 Call 1.09 1.19 1.68 0.54 0 27 29.0 Call 0.97 1.06 1.02 0.00 0 99 30.0 Call 0.76 0.85 0.80 0.00 0 167 31.0 Call 0.58 0.68 0.63 0.00 0 143 32.0 Call 0.47 0.54 0.50 0.00 0 182 33.0 Call 0.36 0.44 0.59 0.19 0 65 34.0 Call 0.29 0.37 0.31 -0.02 0 158 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.03 0.12 0.08 0.00 0 27 14.0 Put 0.05 0.14 0.00 0.00 0 0 15.0 Put 0.08 0.17 0.00 0.00 0 0 16.0 Put 0.12 0.21 0.22 0.05 0 3 17.0 Put 0.19 0.24 0.18 -0.04 0 4 17.5 Put 0.22 0.27 0.24 -0.01 0 2 18.0 Put 0.25 0.31 0.25 -0.03 0 21 18.5 Put 0.28 0.34 0.24 -0.07 0 1 19.0 Put 0.33 0.40 0.00 0.00 0 0 19.5 Put 0.39 0.45 0.00 0.00 0 0 20.0 Put 0.45 0.51 0.45 -0.03 0 14 20.5 Put 0.52 0.58 0.00 0.00 0 0 21.0 Put 0.61 0.67 0.50 -0.14 0 23 21.5 Put 0.71 0.77 0.70 -0.04 0 100 22.0 Put 0.82 0.91 0.69 -0.18 0 8 22.5 Put 0.95 1.05 0.80 -0.20 0 114 23.0 Put 1.09 1.17 1.09 -0.04 0 551 23.5 Put 1.26 1.34 1.25 -0.05 0 108 24.0 Put 1.44 1.52 0.90 -0.58 0 11 24.5 Put 1.65 1.74 1.71 0.02 0 222 25.0 Put 1.86 1.95 1.84 -0.07 0 592 25.5 Put 2.11 2.21 2.15 -0.01 0 15 26.0 Put 2.37 2.48 2.37 -0.06 0 141 26.5 Put 2.66 2.80 2.12 -0.59 0 2 27.0 Put 2.95 3.10 2.48 -0.52 0 11 27.5 Put 3.25 3.40 2.64 -0.67 0 1 28.0 Put 3.55 3.75 3.00 -0.66 0 35 28.5 Put 3.90 4.10 2.76 -1.24 0 4 29.0 Put 4.30 4.45 3.15 -1.23 0 20 30.0 Put 5.05 5.25 3.63 -1.54 0 1 31.0 Put 5.90 6.05 0.00 0.00 0 0 32.0 Put 6.75 6.95 6.25 -0.62 0 12 33.0 Put 7.65 7.95 8.02 0.26 0 1 34.0 Put 8.50 8.75 7.13 -1.56 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 41 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.25 11.45 8.83 -1.98 0 5 16.0 Call 9.55 10.10 7.40 -2.44 0 8 17.0 Call 8.60 9.20 6.50 -2.38 0 38 18.0 Call 7.70 8.25 9.84 1.88 0 33 19.0 Call 7.00 7.15 5.71 -1.35 0 25 20.0 Call 6.15 6.35 6.93 0.71 0 121 21.0 Call 5.25 5.70 6.05 0.68 0 37 22.0 Call 4.55 4.70 6.30 1.69 0 144 23.0 Call 3.85 4.00 4.10 0.19 0 196 24.0 Call 3.20 3.35 3.30 0.03 0 109 25.0 Call 2.65 2.76 3.05 0.34 0 352 26.0 Call 2.17 2.27 2.25 0.03 0 157 27.0 Call 1.76 1.86 1.93 0.12 0 154 28.0 Call 1.43 1.50 1.47 0.00 0 1,145 29.0 Call 1.13 1.21 1.23 0.06 0 299 30.0 Call 0.91 0.98 0.95 0.00 0 517 31.0 Call 0.72 0.80 0.76 0.00 0 499 32.0 Call 0.57 0.64 0.63 0.02 0 292 33.0 Call 0.46 0.54 0.51 0.01 0 522 34.0 Call 0.35 0.43 0.39 0.00 0 439 35.0 Call 0.31 0.34 0.35 0.02 0 414 36.0 Call 0.26 0.30 0.27 -0.01 0 209 37.0 Call 0.21 0.24 0.32 0.09 0 413 38.0 Call 0.18 0.21 0.19 0.00 0 684 39.0 Call 0.15 0.18 0.24 0.08 0 280 40.0 Call 0.12 0.15 0.14 0.00 0 1,659 41.0 Call 0.10 0.13 0.12 0.00 0 1,327 42.0 Call 0.09 0.11 0.15 0.05 0 352 43.0 Call 0.08 0.10 0.13 0.04 0 104 44.0 Call 0.07 0.09 0.11 0.03 0 224 45.0 Call 0.05 0.08 0.09 0.02 0 3,647 46.0 Call 0.04 0.08 0.14 0.08 0 1,253 47.0 Call 0.05 0.07 0.06 0.00 0 80 48.0 Call 0.05 0.07 0.08 0.02 0 122 49.0 Call 0.03 0.06 0.06 0.01 0 236 50.0 Call 0.04 0.08 0.06 0.01 0 663 51.0 Call 0.02 0.08 0.12 0.07 0 30 52.0 Call 0.03 0.05 0.11 0.07 0 216 53.0 Call 0.03 0.08 0.04 0.00 0 279 54.0 Call 0.03 0.05 0.04 0.00 0 378 55.0 Call 0.01 0.07 0.04 0.00 0 845 56.0 Call 0.01 0.04 0.03 0.00 0 882 60.0 Call 0.00 0.09 0.02 0.00 0 6,132 65.0 Call 0.01 0.07 0.03 0.02 0 1,153 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.10 0.21 0.14 -0.02 0 352 16.0 Put 0.18 0.23 0.24 0.04 0 206 17.0 Put 0.23 0.26 0.25 0.00 0 1,487 18.0 Put 0.30 0.35 0.26 -0.06 0 408 19.0 Put 0.40 0.46 0.34 -0.09 0 74 20.0 Put 0.56 0.62 0.57 -0.02 0 430 21.0 Put 0.72 0.78 0.74 -0.01 0 134 22.0 Put 0.95 1.02 1.00 0.01 0 1,021 23.0 Put 1.24 1.35 1.30 0.00 0 930 24.0 Put 1.62 1.68 1.66 0.01 0 1,073 25.0 Put 2.05 2.13 2.07 -0.02 0 458 26.0 Put 2.56 2.65 2.53 -0.08 0 611 27.0 Put 3.10 3.25 3.20 0.00 0 875 28.0 Put 3.75 3.90 3.66 -0.19 0 224 29.0 Put 4.50 4.60 4.00 -0.56 0 133 30.0 Put 5.25 5.40 5.32 -0.01 0 494 31.0 Put 6.05 6.20 5.45 -0.70 0 85 32.0 Put 6.90 7.05 6.35 -0.64 0 62 33.0 Put 7.80 7.95 7.85 -0.04 0 182 34.0 Put 8.65 8.85 7.50 -1.28 0 99 35.0 Put 9.35 9.75 9.05 -0.66 0 75 36.0 Put 10.55 10.70 10.00 -0.67 0 68 37.0 Put 11.35 11.80 9.21 -2.41 0 158 38.0 Put 12.30 12.75 10.60 -1.98 0 106 39.0 Put 13.30 13.75 13.46 -0.09 0 49 40.0 Put 14.25 14.80 12.48 -2.04 0 225 41.0 Put 15.20 15.90 13.15 -2.35 0 37 42.0 Put 16.20 16.70 18.84 2.35 0 12 43.0 Put 17.20 17.80 19.60 2.12 0 24 44.0 Put 18.20 18.90 15.41 -3.06 0 43 45.0 Put 19.20 19.75 16.11 -3.35 0 14 46.0 Put 20.20 20.75 22.15 1.70 0 40 47.0 Put 21.20 21.70 20.40 -1.05 0 38 48.0 Put 22.15 22.65 22.35 -0.09 0 2 49.0 Put 23.15 23.75 16.60 -6.84 0 30 50.0 Put 24.15 24.65 18.70 -5.74 0 14 51.0 Put 24.95 26.05 18.50 -6.93 0 14 52.0 Put 26.10 26.60 19.35 -7.08 0 10 53.0 Put 27.10 27.60 20.25 -7.18 0 5 54.0 Put 28.10 28.70 21.10 -7.32 0 27 55.0 Put 29.15 29.60 22.00 -7.42 0 26 56.0 Put 30.10 30.65 23.10 -7.32 0 247 60.0 Put 33.95 34.90 30.90 -3.51 0 6,050 65.0 Put 38.90 40.00 30.50 -8.89 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.55 11.10 12.85 2.05 0 1 16.0 Call 9.65 10.15 0.00 0.00 0 0 17.0 Call 8.70 9.20 0.00 0.00 0 0 18.0 Call 7.75 8.30 0.00 0.00 0 0 19.0 Call 6.95 7.20 0.00 0.00 0 0 20.0 Call 6.15 6.60 0.00 0.00 0 0 21.0 Call 5.30 5.50 0.00 0.00 0 0 22.0 Call 4.55 4.75 0.00 0.00 0 0 22.5 Call 4.20 4.35 5.20 0.92 0 3 23.0 Call 3.85 4.05 0.00 0.00 0 0 23.5 Call 3.55 3.70 0.00 0.00 0 0 24.0 Call 3.25 3.40 0.00 0.00 0 0 24.5 Call 2.97 3.10 0.00 0.00 0 0 25.0 Call 2.66 2.81 3.10 0.36 0 2 25.5 Call 2.44 2.55 3.75 1.27 0 101 26.0 Call 2.19 2.31 2.31 0.06 0 3 26.5 Call 1.98 2.10 0.00 0.00 0 0 27.0 Call 1.78 1.88 1.92 0.09 0 12 27.5 Call 1.60 1.69 2.39 0.74 0 6 28.0 Call 1.44 1.52 1.65 0.17 0 989 28.5 Call 1.26 1.36 0.00 0.00 0 0 29.0 Call 1.13 1.23 1.29 0.11 0 10 29.5 Call 1.01 1.11 0.00 0.00 0 0 30.0 Call 0.91 1.00 0.95 0.00 0 72 30.5 Call 0.79 0.90 1.14 0.29 0 5 31.0 Call 0.71 0.81 0.85 0.09 0 1 31.5 Call 0.63 0.73 1.15 0.47 0 3 32.0 Call 0.57 0.66 0.00 0.00 0 0 32.5 Call 0.52 0.60 0.95 0.39 0 5 33.0 Call 0.46 0.55 0.86 0.35 0 1 34.0 Call 0.37 0.45 0.61 0.20 0 15 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.06 0.23 0.00 0.00 0 0 16.0 Put 0.18 0.24 0.00 0.00 0 0 17.0 Put 0.24 0.30 0.23 -0.04 0 96 18.0 Put 0.32 0.38 0.25 -0.10 0 13 19.0 Put 0.42 0.48 0.00 0.00 0 0 20.0 Put 0.56 0.62 0.59 0.00 0 59 21.0 Put 0.74 0.80 0.00 0.00 0 0 22.0 Put 1.00 1.05 0.74 -0.28 0 1 22.5 Put 1.11 1.19 0.00 0.00 0 0 23.0 Put 1.25 1.35 1.29 -0.01 0 11 23.5 Put 1.43 1.52 1.06 -0.41 0 6 24.0 Put 1.63 1.73 1.38 -0.30 0 1 24.5 Put 1.84 1.94 0.00 0.00 0 0 25.0 Put 2.06 2.16 1.48 -0.63 0 20 25.5 Put 2.31 2.40 2.20 -0.16 0 1 26.0 Put 2.57 2.70 2.53 -0.09 0 8 26.5 Put 2.85 2.96 2.09 -0.82 0 1 27.0 Put 3.10 3.30 2.31 -0.89 0 3 27.5 Put 3.45 3.60 3.00 -0.52 0 76 28.0 Put 3.75 4.00 3.25 -0.60 0 1 28.5 Put 4.10 4.30 0.00 0.00 0 0 29.0 Put 4.45 4.65 3.42 -1.13 0 6 29.5 Put 4.85 5.05 3.75 -1.19 0 3 30.0 Put 5.20 5.40 4.54 -0.79 0 1 30.5 Put 5.55 5.80 0.00 0.00 0 0 31.0 Put 6.05 6.20 0.00 0.00 0 0 31.5 Put 6.45 6.70 0.00 0.00 0 0 32.0 Put 6.90 7.05 0.00 0.00 0 0 32.5 Put 7.35 7.50 6.88 -0.56 0 7 33.0 Put 7.75 8.00 0.00 0.00 0 0 34.0 Put 8.60 8.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 55 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.50 14.90 0.00 0.00 0 0 12.0 Call 13.55 14.25 0.00 0.00 0 0 13.0 Call 12.55 13.05 0.00 0.00 0 0 14.0 Call 11.60 12.40 14.50 2.69 0 3 15.0 Call 10.45 11.05 12.44 1.58 0 44 16.0 Call 9.70 10.15 8.60 -1.31 0 61 17.0 Call 8.60 9.20 8.05 -0.94 0 42 18.0 Call 7.95 8.20 9.90 1.80 0 280 19.0 Call 7.15 7.35 8.80 1.57 0 178 20.0 Call 6.35 6.55 6.95 0.55 0 112 21.0 Call 5.55 5.75 5.68 0.05 0 82 22.0 Call 4.80 5.00 6.56 1.66 0 398 23.0 Call 4.15 4.30 4.33 0.10 0 343 24.0 Call 3.55 3.70 3.70 0.09 0 420 25.0 Call 3.00 3.15 3.10 0.04 0 703 26.0 Call 2.53 2.63 2.59 0.01 0 320 27.0 Call 2.12 2.21 2.16 0.00 0 567 28.0 Call 1.75 1.85 1.79 -0.01 0 1,991 29.0 Call 1.44 1.54 1.48 -0.01 0 229 30.0 Call 1.20 1.28 1.27 0.03 0 599 31.0 Call 0.98 1.07 1.04 0.01 0 363 32.0 Call 0.82 0.89 0.94 0.09 0 233 33.0 Call 0.67 0.75 0.77 0.06 0 247 34.0 Call 0.54 0.64 0.58 -0.01 0 262 35.0 Call 0.47 0.53 0.50 0.00 0 764 36.0 Call 0.38 0.45 0.41 0.00 0 276 37.0 Call 0.33 0.38 0.34 -0.01 0 564 38.0 Call 0.29 0.32 0.30 -0.01 0 623 39.0 Call 0.25 0.29 0.40 0.13 0 167 40.0 Call 0.20 0.27 0.21 -0.02 0 409 41.0 Call 0.18 0.21 0.23 0.03 0 235 42.0 Call 0.15 0.18 0.24 0.08 0 30 43.0 Call 0.13 0.16 0.25 0.10 0 107 44.0 Call 0.12 0.14 0.13 0.00 0 214 45.0 Call 0.09 0.13 0.14 0.03 0 521 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.09 0.11 0.12 0.02 0 65 12.0 Put 0.11 0.13 0.11 -0.01 0 348 13.0 Put 0.13 0.15 0.14 0.00 0 291 14.0 Put 0.16 0.19 0.18 0.00 0 385 15.0 Put 0.20 0.26 0.23 0.00 0 1,098 16.0 Put 0.26 0.30 0.25 -0.03 0 154 17.0 Put 0.35 0.37 0.37 0.01 0 1,987 18.0 Put 0.46 0.50 0.45 -0.03 0 531 19.0 Put 0.58 0.64 0.61 0.00 0 280 20.0 Put 0.77 0.81 0.80 0.01 0 2,694 21.0 Put 0.98 1.05 1.01 0.00 0 531 22.0 Put 1.24 1.34 1.26 -0.03 0 2,559 23.0 Put 1.58 1.67 1.61 -0.01 0 1,367 24.0 Put 1.96 2.05 1.98 -0.03 0 1,054 25.0 Put 2.41 2.51 2.46 0.00 0 16,452 26.0 Put 2.93 3.05 2.97 -0.01 0 1,200 27.0 Put 3.50 3.60 3.55 -0.01 0 605 28.0 Put 4.15 4.25 4.15 -0.05 0 683 29.0 Put 4.80 4.95 4.75 -0.14 0 295 30.0 Put 5.55 5.70 5.02 -0.62 0 518 31.0 Put 6.35 6.50 6.32 -0.11 0 79 32.0 Put 7.15 7.30 6.65 -0.61 0 109 33.0 Put 7.95 8.20 8.06 -0.05 0 145 34.0 Put 8.50 9.10 8.93 -0.06 0 102 35.0 Put 9.15 10.00 8.45 -1.45 0 81 36.0 Put 10.05 10.90 9.20 -1.62 0 148 37.0 Put 11.25 11.85 11.29 -0.47 0 261 38.0 Put 12.40 12.80 12.48 -0.23 0 127 39.0 Put 12.85 13.90 11.80 -1.87 0 42 40.0 Put 13.80 14.75 13.85 -0.78 0 121 41.0 Put 14.80 15.95 13.60 -1.99 0 79 42.0 Put 15.75 16.85 16.00 -0.56 0 208 43.0 Put 16.75 17.75 15.80 -1.74 0 31 44.0 Put 17.70 18.75 17.26 -1.27 0 3 45.0 Put 18.70 19.85 17.45 -2.06 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 91 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.55 15.65 0.00 0.00 0 0 12.0 Call 13.60 14.65 0.00 0.00 0 0 13.0 Call 12.65 13.70 0.00 0.00 0 0 14.0 Call 11.70 12.80 0.00 0.00 0 0 15.0 Call 10.60 11.85 11.65 0.64 0 2 16.0 Call 9.90 10.95 0.00 0.00 0 0 17.0 Call 9.10 10.10 6.30 -2.95 0 4 18.0 Call 8.30 8.85 10.65 2.24 0 5 19.0 Call 7.50 8.40 6.55 -1.08 0 2 20.0 Call 6.75 7.45 7.35 0.50 0 51 21.0 Call 6.05 6.30 6.20 0.06 0 68 22.0 Call 5.35 5.65 5.50 0.02 0 123 23.0 Call 4.75 5.05 4.95 0.09 0 66 24.0 Call 4.20 4.85 5.15 0.85 0 55 25.0 Call 3.70 3.85 3.80 0.02 0 256 26.0 Call 3.20 3.45 3.30 -0.03 0 192 27.0 Call 2.82 3.05 2.93 0.01 0 528 28.0 Call 2.45 2.58 2.69 0.17 0 161 29.0 Call 2.11 2.24 2.25 0.08 0 293 30.0 Call 1.84 1.96 1.95 0.05 0 572 31.0 Call 1.59 1.72 1.67 0.01 0 326 32.0 Call 1.38 1.50 1.47 0.03 0 325 33.0 Call 1.20 1.32 1.28 0.02 0 200 34.0 Call 1.05 1.15 1.10 0.00 0 161 35.0 Call 0.91 1.02 0.95 -0.01 0 356 36.0 Call 0.78 0.90 0.88 0.04 0 173 37.0 Call 0.69 0.80 0.79 0.05 0 252 38.0 Call 0.60 0.71 1.00 0.34 0 185 39.0 Call 0.53 0.63 0.80 0.21 0 17 40.0 Call 0.50 0.57 0.52 -0.01 0 598 41.0 Call 0.41 0.51 0.84 0.37 0 85 42.0 Call 0.36 0.46 0.90 0.49 0 130 43.0 Call 0.32 0.42 0.71 0.34 0 184 44.0 Call 0.28 0.39 0.34 0.00 0 204 45.0 Call 0.27 0.34 0.30 0.00 0 585 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.13 0.21 0.22 0.05 0 481 12.0 Put 0.18 0.24 0.22 0.01 0 303 13.0 Put 0.22 0.32 0.48 0.21 0 505 14.0 Put 0.29 0.36 0.35 0.02 0 230 15.0 Put 0.36 0.46 0.42 0.01 0 1,034 16.0 Put 0.48 0.58 0.54 0.01 0 437 17.0 Put 0.58 0.73 0.57 -0.09 0 203 18.0 Put 0.74 0.90 0.75 -0.07 0 221 19.0 Put 0.97 1.11 0.92 -0.12 0 246 20.0 Put 1.22 1.32 1.25 -0.02 0 233 21.0 Put 1.50 1.61 1.35 -0.20 0 296 22.0 Put 1.85 1.95 1.88 -0.02 0 223 23.0 Put 2.24 2.33 2.09 -0.19 0 428 24.0 Put 2.67 2.77 2.68 -0.04 0 359 25.0 Put 3.10 3.30 3.18 -0.02 0 640 26.0 Put 3.65 3.85 3.75 -0.01 0 128 27.0 Put 4.20 4.45 4.35 0.00 0 53 28.0 Put 4.70 5.05 4.90 -0.04 0 125 29.0 Put 5.45 5.75 5.65 0.05 0 309 30.0 Put 5.70 6.45 5.25 -1.08 0 221 31.0 Put 6.90 7.20 6.63 -0.45 0 113 32.0 Put 7.75 8.00 7.55 -0.32 0 178 33.0 Put 8.55 8.90 7.43 -1.26 0 41 34.0 Put 9.40 9.70 9.02 -0.50 0 103 35.0 Put 10.25 10.60 8.90 -1.49 0 195 36.0 Put 11.05 11.45 9.88 -1.38 0 30 37.0 Put 11.80 12.40 14.43 2.26 0 15 38.0 Put 12.30 13.35 14.99 1.91 0 4 39.0 Put 13.20 14.25 14.20 0.19 0 18 40.0 Put 14.15 15.20 12.60 -2.35 0 25 41.0 Put 15.05 16.15 14.40 -1.49 0 28 42.0 Put 16.00 17.10 16.51 -0.32 0 3 43.0 Put 16.95 18.05 0.00 0.00 0 0 44.0 Put 17.90 19.05 17.00 -1.75 0 1 45.0 Put 18.90 20.00 18.13 -1.59 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 119 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.50 15.70 0.00 0.00 0 0 12.0 Call 13.75 14.55 14.55 0.67 0 30 13.0 Call 12.70 13.85 9.40 -3.54 0 5 14.0 Call 11.80 12.90 12.94 0.92 0 111 15.0 Call 10.90 12.05 9.88 -1.27 0 10 16.0 Call 10.05 11.15 12.00 1.72 0 30 17.0 Call 9.20 10.30 0.00 0.00 0 0 18.0 Call 8.25 9.50 7.10 -1.57 0 4 19.0 Call 7.60 8.70 8.90 1.01 0 20 20.0 Call 6.95 7.35 7.47 0.28 0 241 21.0 Call 6.35 6.65 5.45 -1.04 0 58 22.0 Call 5.70 6.00 7.27 1.40 0 236 23.0 Call 5.15 5.50 5.58 0.29 0 56 24.0 Call 4.60 5.00 5.41 0.66 0 253 25.0 Call 4.10 4.40 4.30 0.07 0 964 26.0 Call 3.65 3.90 3.75 -0.03 0 342 27.0 Call 3.25 3.55 3.40 0.00 0 134 28.0 Call 2.94 3.10 2.95 -0.06 0 230 29.0 Call 2.56 2.69 2.82 0.19 0 95 30.0 Call 2.31 2.40 2.39 0.04 0 1,326 31.0 Call 2.01 2.14 2.29 0.21 0 202 32.0 Call 1.81 1.91 2.04 0.18 0 196 33.0 Call 1.59 1.70 1.70 0.05 0 310 34.0 Call 1.41 1.52 1.53 0.05 0 454 35.0 Call 1.31 1.37 1.32 -0.01 0 985 36.0 Call 1.10 1.23 1.20 0.02 0 125 37.0 Call 0.98 1.11 1.11 0.06 0 191 38.0 Call 0.86 1.00 1.25 0.32 0 245 39.0 Call 0.77 0.91 0.89 0.05 0 170 40.0 Call 0.68 0.83 0.76 0.00 0 1,192 41.0 Call 0.63 0.75 0.90 0.21 0 140 42.0 Call 0.57 0.69 0.65 0.02 0 885 43.0 Call 0.49 0.63 1.01 0.45 0 154 44.0 Call 0.46 0.58 1.04 0.52 0 328 45.0 Call 0.42 0.54 0.60 0.12 0 302 46.0 Call 0.38 0.49 0.79 0.35 0 35 47.0 Call 0.34 0.46 0.83 0.43 0 21 48.0 Call 0.31 0.43 0.65 0.28 0 329 49.0 Call 0.29 0.39 0.35 0.01 0 43 50.0 Call 0.26 0.36 0.34 0.03 0 1,769 51.0 Call 0.24 0.34 1.96 1.67 0 12 52.0 Call 0.22 0.32 0.38 0.11 0 290 53.0 Call 0.21 0.30 0.53 0.28 0 495 54.0 Call 0.19 0.29 0.47 0.23 0 144 55.0 Call 0.18 0.28 0.31 0.08 0 457 56.0 Call 0.17 0.27 0.46 0.24 0 356 57.0 Call 0.14 0.28 0.34 0.13 0 278 58.0 Call 0.12 0.28 0.27 0.07 0 56 59.0 Call 0.12 0.26 0.25 0.06 0 143 60.0 Call 0.10 0.29 0.25 0.07 0 749 61.0 Call 0.08 0.24 0.23 0.06 0 214 62.0 Call 0.07 0.23 0.30 0.14 0 129 63.0 Call 0.09 0.22 0.48 0.33 0 254 64.0 Call 0.08 0.21 0.19 0.04 0 150 65.0 Call 0.12 0.18 0.14 -0.01 0 3,161 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.20 0.27 0.20 -0.04 0 583 12.0 Put 0.25 0.32 0.49 0.20 0 222 13.0 Put 0.30 0.41 0.41 0.05 0 234 14.0 Put 0.38 0.50 0.32 -0.12 0 785 15.0 Put 0.53 0.63 0.57 -0.01 0 962 16.0 Put 0.64 0.78 0.63 -0.08 0 384 17.0 Put 0.81 0.96 0.85 -0.04 0 384 18.0 Put 1.04 1.17 1.06 -0.05 0 1,293 19.0 Put 1.28 1.38 1.36 0.03 0 985 20.0 Put 1.56 1.70 1.65 0.02 0 1,907 21.0 Put 1.89 1.99 1.84 -0.10 0 617 22.0 Put 2.28 2.36 2.31 -0.01 0 501 23.0 Put 2.69 2.78 2.65 -0.09 0 841 24.0 Put 3.10 3.30 3.15 -0.05 0 437 25.0 Put 3.60 3.75 3.60 -0.08 0 871 26.0 Put 4.15 4.35 4.18 -0.05 0 520 27.0 Put 4.50 4.95 4.49 -0.36 0 1,038 28.0 Put 4.85 5.55 5.29 -0.17 0 168 29.0 Put 5.85 6.25 5.52 -0.56 0 404 30.0 Put 6.50 6.95 6.55 -0.25 0 982 31.0 Put 7.30 7.70 6.75 -0.78 0 174 32.0 Put 7.95 8.45 7.65 -0.66 0 164 33.0 Put 9.00 9.30 7.95 -1.14 0 236 34.0 Put 9.80 10.20 10.33 0.41 0 142 35.0 Put 10.60 11.00 9.50 -1.28 0 372 36.0 Put 11.45 11.90 10.40 -1.23 0 210 37.0 Put 12.35 12.70 12.20 -0.29 0 370 38.0 Put 13.25 13.60 12.25 -1.12 0 187 39.0 Put 14.15 14.60 14.72 0.44 0 60 40.0 Put 14.40 15.55 13.75 -1.45 0 428 41.0 Put 15.30 16.40 16.15 0.02 0 75 42.0 Put 16.25 17.35 17.24 0.18 0 31 43.0 Put 17.15 18.30 16.85 -1.15 0 47 44.0 Put 18.10 19.25 18.85 -0.11 0 205 45.0 Put 19.05 20.20 19.17 -0.74 0 81 46.0 Put 20.00 21.15 22.40 1.53 0 7 47.0 Put 21.00 22.20 21.40 -0.43 0 12 48.0 Put 21.95 23.10 22.20 -0.60 0 1 49.0 Put 22.90 24.05 0.00 0.00 0 0 50.0 Put 23.90 25.05 23.15 -1.59 0 598 51.0 Put 24.85 26.00 25.05 -0.67 0 110 52.0 Put 25.85 27.00 24.10 -2.59 0 50 53.0 Put 26.80 28.00 20.70 -6.98 0 1 54.0 Put 27.80 28.95 0.00 0.00 0 0 55.0 Put 28.80 30.00 25.95 -3.70 0 1 56.0 Put 29.75 30.90 0.00 0.00 0 0 57.0 Put 30.75 31.90 0.00 0.00 0 0 58.0 Put 32.30 32.95 30.45 -2.17 0 3 59.0 Put 32.70 33.85 33.00 -0.60 0 10 60.0 Put 34.25 34.95 31.37 -3.22 0 41 61.0 Put 34.70 36.00 0.00 0.00 0 0 62.0 Put 35.65 36.95 35.89 -0.68 0 5 63.0 Put 36.65 37.85 32.15 -5.41 0 9 64.0 Put 37.65 38.90 0.00 0.00 0 0 65.0 Put 38.65 39.90 39.10 -0.45 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 132 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.80 12.85 12.75 1.54 0 2 16.0 Call 9.75 11.70 0.00 0.00 0 0 17.0 Call 9.35 10.65 0.00 0.00 0 0 18.0 Call 8.55 9.80 7.70 -1.09 0 80 19.0 Call 7.80 9.05 7.45 -0.60 0 15 20.0 Call 7.10 7.50 8.55 1.21 0 60 21.0 Call 6.50 6.70 7.00 0.30 0 175 22.0 Call 5.85 6.35 8.06 1.98 0 118 23.0 Call 5.25 5.70 6.60 1.09 0 34 24.0 Call 4.70 5.15 6.20 1.24 0 12 25.0 Call 4.30 4.65 4.45 -0.04 0 303 26.0 Call 3.85 4.20 4.00 -0.03 0 405 27.0 Call 3.40 3.85 4.70 1.08 0 158 28.0 Call 3.05 3.40 3.42 0.21 0 71 29.0 Call 2.73 2.87 3.81 1.01 0 35 30.0 Call 2.45 2.58 2.58 0.06 0 437 31.0 Call 2.18 2.31 2.26 0.01 0 26 32.0 Call 1.93 2.08 2.78 0.77 0 146 33.0 Call 1.73 1.87 2.18 0.38 0 233 34.0 Call 1.53 1.68 2.05 0.44 0 147 35.0 Call 1.36 1.52 1.55 0.11 0 333 36.0 Call 1.24 1.37 1.86 0.56 0 126 37.0 Call 1.09 1.24 1.28 0.11 0 46 38.0 Call 0.97 1.13 1.37 0.32 0 65 39.0 Call 0.86 1.03 1.83 0.88 0 41 40.0 Call 0.78 0.94 0.88 0.02 0 433 41.0 Call 0.71 0.84 0.85 0.08 0 194 42.0 Call 0.62 0.79 0.98 0.27 0 34 43.0 Call 0.58 0.72 0.92 0.27 0 63 44.0 Call 0.53 0.67 1.11 0.51 0 108 45.0 Call 0.46 0.61 0.70 0.16 0 377 46.0 Call 0.44 0.57 0.84 0.34 0 33 47.0 Call 0.40 0.53 0.63 0.16 0 46 48.0 Call 0.37 0.49 0.86 0.43 0 454 49.0 Call 0.34 0.46 0.83 0.43 0 8 50.0 Call 0.31 0.43 0.49 0.12 0 343 51.0 Call 0.29 0.40 0.49 0.15 0 15 52.0 Call 0.24 0.38 0.47 0.16 0 61 53.0 Call 0.24 0.35 0.41 0.11 0 43 54.0 Call 0.23 0.33 0.58 0.29 0 15 55.0 Call 0.21 0.32 0.36 0.09 0 265 56.0 Call 0.24 0.30 0.27 0.01 0 80 60.0 Call 0.06 0.58 0.23 0.01 0 339 65.0 Call 0.15 0.17 0.16 0.00 0 2,607 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.53 0.66 0.64 0.04 0 36 16.0 Put 0.71 0.88 0.77 -0.02 0 26 17.0 Put 0.88 1.08 0.96 -0.02 0 17 18.0 Put 1.10 1.25 1.16 -0.02 0 43 19.0 Put 1.37 1.51 1.46 0.02 0 239 20.0 Put 1.67 1.79 1.44 -0.29 0 103 21.0 Put 2.03 2.14 2.07 -0.01 0 98 22.0 Put 2.42 2.52 2.37 -0.10 0 209 23.0 Put 2.84 2.95 2.37 -0.52 0 117 24.0 Put 3.25 3.45 3.10 -0.25 0 40 25.0 Put 3.75 4.00 3.55 -0.32 0 94 26.0 Put 4.30 4.50 4.10 -0.31 0 393 27.0 Put 4.75 5.15 5.00 -0.01 0 66 28.0 Put 5.00 5.80 4.67 -0.93 0 69 29.0 Put 5.70 6.40 8.35 2.16 0 214 30.0 Put 6.40 7.15 6.30 -0.60 0 55 31.0 Put 7.10 7.90 7.80 0.17 0 49 32.0 Put 8.30 8.65 8.35 -0.04 0 157 33.0 Put 8.90 9.55 7.90 -1.28 0 90 34.0 Put 9.90 10.35 8.60 -1.38 0 93 35.0 Put 10.80 11.25 14.00 3.18 0 34 36.0 Put 11.50 12.05 10.64 -1.04 0 15 37.0 Put 12.50 12.90 12.00 -0.54 0 311 38.0 Put 11.85 13.90 16.10 2.68 0 27 39.0 Put 14.25 14.70 14.94 0.62 0 37 40.0 Put 15.15 15.80 13.98 -1.25 0 30 41.0 Put 15.00 16.75 15.95 -0.19 0 20 42.0 Put 15.90 17.65 0.00 0.00 0 0 43.0 Put 16.85 18.55 21.04 3.02 0 22 44.0 Put 17.75 19.50 17.75 -1.21 0 3 45.0 Put 18.70 20.55 20.20 0.30 0 6 46.0 Put 19.65 21.40 0.00 0.00 0 0 47.0 Put 20.60 22.55 0.00 0.00 0 0 48.0 Put 21.55 23.50 20.85 -1.94 0 1 49.0 Put 22.50 24.50 0.00 0.00 0 0 50.0 Put 23.50 25.40 23.99 -0.74 0 3 51.0 Put 23.80 26.40 0.00 0.00 0 0 52.0 Put 25.45 27.40 0.00 0.00 0 0 53.0 Put 26.40 28.35 0.00 0.00 0 0 54.0 Put 27.40 29.35 0.00 0.00 0 0 55.0 Put 28.35 30.30 26.90 -2.73 0 2 56.0 Put 29.35 31.30 27.80 -2.82 0 622 60.0 Put 32.55 35.90 29.20 -5.37 0 18 65.0 Put 38.95 40.80 39.15 -0.36 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 210 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.60 16.25 0.00 0.00 0 0 12.0 Call 13.60 16.00 12.00 -2.04 0 7 13.0 Call 12.85 14.35 11.15 -2.02 0 9 14.0 Call 12.05 13.60 14.20 1.86 0 54 15.0 Call 11.30 12.30 14.02 2.49 0 48 16.0 Call 10.50 11.50 12.50 1.74 0 153 17.0 Call 9.70 10.75 8.95 -1.08 0 27 18.0 Call 9.00 10.00 10.20 0.88 0 22 19.0 Call 8.40 8.80 7.96 -0.72 0 2 20.0 Call 7.80 8.15 8.00 -0.04 0 31 21.0 Call 7.20 7.55 8.60 1.14 0 12 22.0 Call 6.70 7.00 7.20 0.28 0 4 23.0 Call 6.15 6.75 7.70 1.32 0 125 24.0 Call 5.70 6.30 7.00 1.08 0 106 25.0 Call 5.25 5.60 5.43 -0.03 0 65 26.0 Call 4.75 5.40 6.10 1.04 0 8 27.0 Call 4.45 4.80 5.80 1.14 0 17 28.0 Call 4.10 4.70 5.59 1.28 0 140 29.0 Call 3.75 4.30 3.80 -0.16 0 33 30.0 Call 3.45 3.70 3.60 -0.01 0 135 31.0 Call 3.15 3.40 4.82 1.54 0 46 32.0 Call 2.92 3.15 3.30 0.28 0 30 33.0 Call 2.68 2.85 3.10 0.33 0 51 34.0 Call 2.46 2.65 0.00 0.00 0 0 35.0 Call 2.25 2.44 2.88 0.54 0 47 36.0 Call 2.05 2.27 2.66 0.50 0 19 37.0 Call 1.91 2.11 2.45 0.44 0 41 38.0 Call 1.78 1.96 2.46 0.59 0 134 39.0 Call 1.63 1.82 1.93 0.20 0 342 40.0 Call 1.50 1.70 1.70 0.10 0 365 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.29 0.46 0.58 0.20 0 7 12.0 Put 0.45 0.56 0.48 -0.03 0 7 13.0 Put 0.58 0.71 0.00 0.00 0 0 14.0 Put 0.74 0.90 0.85 0.03 0 65 15.0 Put 0.94 1.10 1.00 -0.02 0 30 16.0 Put 1.20 1.31 1.25 0.00 0 11 17.0 Put 1.46 1.59 1.60 0.08 0 2 18.0 Put 1.74 1.90 1.61 -0.21 0 15 19.0 Put 2.11 2.25 1.91 -0.27 0 10 20.0 Put 2.45 2.63 2.56 0.02 0 66 21.0 Put 2.88 3.05 2.64 -0.33 0 23 22.0 Put 3.25 3.60 2.97 -0.45 0 50 23.0 Put 3.75 4.00 3.80 -0.08 0 22 24.0 Put 4.25 4.65 4.20 -0.22 0 17 25.0 Put 4.85 5.05 4.30 -0.66 0 380 26.0 Put 5.40 5.70 5.30 -0.26 0 34 27.0 Put 6.05 6.30 6.07 -0.09 0 96 28.0 Put 6.60 7.00 6.74 -0.06 0 215 29.0 Put 7.00 7.65 7.06 -0.39 0 82 30.0 Put 7.50 8.35 6.85 -1.25 0 513 31.0 Put 8.30 9.35 8.10 -0.67 0 272 32.0 Put 9.05 9.80 8.80 -0.71 0 72 33.0 Put 10.10 10.65 10.13 -0.12 0 41 34.0 Put 10.75 11.35 10.24 -0.80 0 33 35.0 Put 11.50 12.25 11.15 -0.67 0 173 36.0 Put 12.45 13.10 11.85 -0.79 0 34 37.0 Put 13.40 13.90 12.30 -1.18 0 42 38.0 Put 14.20 14.85 16.76 2.42 0 7 39.0 Put 15.10 15.55 17.55 2.36 0 19 40.0 Put 15.20 16.45 15.39 -0.67 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 224 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.25 13.10 10.30 -1.24 0 71 16.0 Call 10.45 12.30 12.80 2.01 0 7 17.0 Call 9.85 11.15 8.30 -1.77 0 32 18.0 Call 9.15 10.40 8.45 -0.90 0 3 19.0 Call 8.55 8.85 10.95 2.23 0 24 20.0 Call 7.90 8.25 9.32 1.20 0 67 21.0 Call 7.35 7.70 9.15 1.62 0 80 22.0 Call 6.80 7.10 7.70 0.75 0 231 23.0 Call 6.30 6.75 8.25 1.80 0 55 24.0 Call 5.80 6.25 7.12 1.15 0 78 25.0 Call 5.30 5.80 7.10 1.55 0 171 26.0 Call 4.90 5.35 5.30 0.17 0 52 27.0 Call 4.55 4.95 4.85 0.08 0 75 28.0 Call 4.20 4.75 6.09 1.65 0 14 29.0 Call 3.90 4.40 5.90 1.79 0 49 30.0 Call 3.55 4.15 5.30 1.52 0 124 31.0 Call 3.30 3.55 4.83 1.38 0 23 32.0 Call 3.00 3.25 4.28 1.15 0 39 33.0 Call 2.80 3.00 3.60 0.70 0 209 34.0 Call 2.58 2.80 2.73 0.04 0 88 35.0 Call 2.37 2.59 3.30 0.81 0 81 36.0 Call 2.24 2.41 3.27 0.95 0 20 37.0 Call 2.06 2.24 2.17 0.02 0 37 38.0 Call 1.87 2.08 2.26 0.28 0 85 39.0 Call 1.73 1.94 1.76 -0.08 0 38 40.0 Call 1.62 1.81 2.12 0.40 0 91 41.0 Call 1.51 1.71 2.34 0.73 0 559 42.0 Call 1.40 1.60 1.85 0.35 0 48 43.0 Call 1.31 1.50 1.60 0.20 0 191 44.0 Call 1.20 1.40 1.89 0.58 0 374 45.0 Call 1.13 1.32 1.55 0.33 0 136 46.0 Call 1.05 1.24 1.23 0.09 0 5 47.0 Call 0.94 1.13 1.15 0.10 0 31 48.0 Call 0.89 1.08 2.13 1.14 0 5 49.0 Call 0.78 0.99 0.97 0.04 0 5 50.0 Call 0.85 0.99 1.02 0.15 0 134 51.0 Call 0.72 0.90 1.71 0.89 0 62 52.0 Call 0.64 0.84 0.52 -0.24 0 70 53.0 Call 0.56 0.80 1.16 0.46 0 23 54.0 Call 0.53 0.75 0.00 0.00 0 0 55.0 Call 0.49 0.71 0.86 0.26 0 27 56.0 Call 0.48 0.67 1.09 0.52 0 226 60.0 Call 0.26 0.56 0.60 0.18 0 60 65.0 Call 0.33 0.44 0.36 -0.03 0 2,565 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.01 1.17 0.91 -0.18 0 41 16.0 Put 1.24 1.46 2.51 1.16 0 52 17.0 Put 1.53 1.75 1.43 -0.21 0 1 18.0 Put 1.83 2.01 0.00 0.00 0 0 19.0 Put 2.20 2.37 2.38 0.09 0 10 20.0 Put 2.60 2.80 2.48 -0.21 0 231 21.0 Put 3.00 3.20 3.15 0.05 0 54 22.0 Put 3.40 3.65 3.05 -0.47 0 186 23.0 Put 3.90 4.15 3.45 -0.57 0 463 24.0 Put 4.40 4.70 4.30 -0.25 0 44 25.0 Put 5.00 5.25 4.80 -0.32 0 190 26.0 Put 5.60 5.80 5.35 -0.35 0 18 27.0 Put 6.20 6.45 6.00 -0.34 0 7 28.0 Put 6.65 7.15 6.40 -0.61 0 175 29.0 Put 6.85 7.80 7.10 -0.58 0 19 30.0 Put 7.60 8.60 9.09 0.75 0 170 31.0 Put 8.25 9.25 8.55 -0.46 0 31 32.0 Put 9.05 9.90 10.27 0.58 0 233 33.0 Put 9.80 10.95 14.00 3.54 0 113 34.0 Put 10.45 11.60 11.81 0.56 0 20 35.0 Put 11.10 12.35 11.70 -0.34 0 68 36.0 Put 12.20 13.20 11.94 -0.93 0 10 37.0 Put 13.10 13.95 14.29 0.59 0 12 38.0 Put 14.10 14.85 15.17 0.65 0 21 39.0 Put 15.00 15.70 17.72 2.34 0 15 40.0 Put 15.90 16.75 15.65 -0.60 0 109 41.0 Put 16.80 17.50 20.30 3.16 0 4 42.0 Put 17.50 18.30 19.70 1.67 0 229 43.0 Put 18.70 19.20 20.55 1.62 0 27 44.0 Put 19.60 20.35 19.65 -0.18 0 1 45.0 Put 20.50 21.10 22.70 1.96 0 37 46.0 Put 21.45 21.95 21.40 -0.25 0 23 47.0 Put 21.95 23.05 22.25 -0.31 0 7 48.0 Put 22.15 24.15 23.05 -0.45 0 1 49.0 Put 23.50 25.10 24.10 -0.34 0 5 50.0 Put 24.00 26.00 25.10 -0.28 0 1,169 51.0 Put 24.95 26.95 0.00 0.00 0 0 52.0 Put 25.90 27.90 26.60 -0.66 0 2 53.0 Put 26.80 28.90 0.00 0.00 0 0 54.0 Put 27.75 29.75 29.50 0.36 0 7 55.0 Put 28.70 30.75 29.55 -0.54 0 28 56.0 Put 29.70 31.80 29.35 -1.70 0 1 60.0 Put 32.90 36.30 34.50 -0.39 0 609 65.0 Put 37.75 41.10 38.50 -1.35 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 315 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.30 13.50 10.95 -1.21 0 40 16.0 Call 10.55 12.75 9.55 -1.91 0 3 17.0 Call 9.95 11.95 0.00 0.00 0 0 18.0 Call 9.35 11.00 0.00 0.00 0 0 19.0 Call 8.75 9.60 11.70 2.10 0 9 20.0 Call 8.45 9.05 9.80 0.78 0 25 21.0 Call 7.90 8.25 8.20 -0.23 0 86 22.0 Call 7.35 7.95 7.05 -0.80 0 14 23.0 Call 6.80 7.95 9.15 1.88 0 47 24.0 Call 6.35 7.20 7.20 0.46 0 37 25.0 Call 5.80 6.80 7.60 1.28 0 47 26.0 Call 5.40 6.30 7.22 1.33 0 27 27.0 Call 5.20 5.95 5.60 0.06 0 148 28.0 Call 4.90 5.50 5.20 0.01 0 90 29.0 Call 4.35 5.30 5.70 0.85 0 16 30.0 Call 4.05 5.05 5.61 1.06 0 133 31.0 Call 3.75 4.80 3.40 -0.87 0 5 32.0 Call 3.55 4.45 5.00 1.00 0 27 33.0 Call 3.15 4.30 6.20 2.47 0 2 34.0 Call 3.00 4.10 5.30 1.73 0 1 35.0 Call 3.00 3.90 4.00 0.55 0 221 36.0 Call 3.00 3.70 4.90 1.57 0 2 37.0 Call 2.88 3.55 3.20 -0.01 0 8 38.0 Call 2.51 3.60 3.59 0.50 0 131 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.26 1.70 1.50 0.01 0 64 16.0 Put 1.64 1.97 1.66 -0.13 0 122 17.0 Put 1.62 2.40 3.42 1.33 0 40 18.0 Put 2.09 2.74 0.00 0.00 0 0 19.0 Put 2.62 3.35 0.00 0.00 0 0 20.0 Put 3.05 3.60 4.15 0.83 0 1 21.0 Put 3.65 4.00 3.55 -0.18 0 33 22.0 Put 3.30 4.50 4.30 0.16 0 77 23.0 Put 3.85 5.05 4.75 0.19 0 42 24.0 Put 4.45 5.60 5.28 0.25 0 6 25.0 Put 5.00 6.20 5.50 -0.09 0 16 26.0 Put 5.40 6.80 8.20 2.04 0 36 27.0 Put 6.00 7.45 7.00 0.19 0 91 28.0 Put 6.65 8.10 7.60 0.14 0 18 29.0 Put 7.25 8.80 10.50 2.39 0 12 30.0 Put 8.55 9.75 9.97 1.17 0 30 31.0 Put 8.70 10.30 0.00 0.00 0 0 32.0 Put 9.50 10.95 10.47 0.23 0 12 33.0 Put 10.20 11.85 0.00 0.00 0 0 34.0 Put 10.70 12.80 14.69 2.88 0 8 35.0 Put 11.45 13.60 15.10 2.42 0 125 36.0 Put 12.40 14.35 16.10 2.54 0 143 37.0 Put 13.40 15.35 16.75 2.32 0 146 38.0 Put 14.15 15.95 14.85 -0.46 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 336 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.70 15.90 15.50 0.28 0 13 12.0 Call 13.45 15.60 12.50 -1.84 0 7 13.0 Call 13.05 13.90 13.40 -0.16 0 67 14.0 Call 12.40 13.50 14.55 1.77 0 1 15.0 Call 11.80 12.00 11.80 -0.20 0 68 16.0 Call 11.10 11.40 11.10 -0.30 0 78 17.0 Call 9.75 12.15 12.30 1.50 0 52 18.0 Call 9.20 10.60 11.20 1.00 0 158 19.0 Call 9.05 9.60 9.70 0.10 0 71 20.0 Call 8.50 9.05 9.00 -0.05 0 607 21.0 Call 8.05 8.50 8.40 -0.10 0 125 22.0 Call 7.55 8.05 7.80 -0.20 0 270 23.0 Call 7.10 7.65 7.39 -0.14 0 147 24.0 Call 6.70 7.25 7.10 0.04 0 162 25.0 Call 6.30 6.85 7.00 0.33 0 733 26.0 Call 6.00 6.45 6.23 -0.05 0 339 27.0 Call 5.55 6.15 6.10 0.21 0 196 28.0 Call 5.25 5.80 5.40 -0.12 0 527 29.0 Call 4.60 5.50 6.09 0.94 0 28 30.0 Call 4.65 5.20 5.15 0.27 0 1,806 31.0 Call 4.40 5.00 6.05 1.44 0 426 32.0 Call 3.55 4.70 5.25 0.91 0 199 33.0 Call 3.95 4.45 5.00 0.87 0 100 34.0 Call 3.65 4.10 3.95 0.02 0 68 35.0 Call 3.55 4.00 3.82 0.08 0 569 36.0 Call 3.30 3.75 3.95 0.41 0 127 37.0 Call 3.10 3.60 3.25 -0.11 0 105 38.0 Call 2.91 3.35 4.23 1.04 0 156 39.0 Call 2.73 3.30 3.25 0.22 0 102 40.0 Call 2.82 2.97 2.82 -0.05 0 1,699 41.0 Call 2.51 2.82 2.68 -0.02 0 154 42.0 Call 2.33 2.68 3.07 0.53 0 240 43.0 Call 2.21 2.55 3.03 0.64 0 606 44.0 Call 2.10 2.43 2.30 0.03 0 2,326 45.0 Call 1.98 2.32 2.19 0.03 0 3,557 46.0 Call 1.88 2.25 2.16 0.10 0 43 47.0 Call 1.79 2.11 2.40 0.45 0 49 48.0 Call 1.71 2.03 2.60 0.73 0 702 49.0 Call 1.59 1.96 2.65 0.87 0 95 50.0 Call 1.53 1.84 2.20 0.51 0 1,266 51.0 Call 1.48 1.76 2.30 0.68 0 129 52.0 Call 1.40 1.69 1.66 0.11 0 39 53.0 Call 1.35 1.61 1.95 0.47 0 21 54.0 Call 1.30 1.54 1.64 0.22 0 167 55.0 Call 1.22 1.52 1.40 0.04 0 354 56.0 Call 1.14 1.45 4.75 3.44 0 11 57.0 Call 0.94 1.40 2.10 0.83 0 3 58.0 Call 1.08 1.34 1.35 0.12 0 100 59.0 Call 1.00 1.29 1.82 0.63 0 12 60.0 Call 1.12 1.23 1.17 0.02 0 1,944 61.0 Call 1.07 1.17 1.67 0.56 0 5 62.0 Call 0.91 1.19 1.39 0.32 0 9 63.0 Call 0.77 1.12 0.97 -0.06 0 243 64.0 Call 0.74 1.06 1.61 0.62 0 153 65.0 Call 0.91 1.09 1.00 0.05 0 3,864 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.62 0.79 0.71 0.00 0 847 12.0 Put 0.60 0.95 0.88 0.05 0 428 13.0 Put 0.98 1.21 1.06 0.00 0 548 14.0 Put 0.97 1.47 1.39 0.11 0 88 15.0 Put 1.23 1.75 1.70 0.20 0 374 16.0 Put 1.92 2.06 2.01 0.11 0 1,025 17.0 Put 2.04 2.45 2.28 -0.02 0 56 18.0 Put 2.57 2.84 2.65 -0.05 0 46 19.0 Put 3.00 3.25 2.58 -0.51 0 693 20.0 Put 3.45 3.70 3.50 -0.04 0 1,760 21.0 Put 3.75 4.25 3.55 -0.44 0 733 22.0 Put 4.25 4.70 4.05 -0.43 0 497 23.0 Put 4.80 5.25 5.40 0.39 0 77 24.0 Put 4.85 5.90 5.54 0.00 0 83 25.0 Put 6.05 6.45 6.21 0.07 0 247 26.0 Put 5.85 7.10 7.05 0.31 0 40 27.0 Put 6.95 7.75 7.25 -0.09 0 187 28.0 Put 7.60 8.40 7.36 -0.61 0 176 29.0 Put 8.30 9.10 8.80 0.20 0 40 30.0 Put 9.05 9.80 8.84 -0.49 0 508 31.0 Put 9.75 10.50 10.99 0.94 0 104 32.0 Put 10.50 11.25 10.80 0.03 0 121 33.0 Put 11.35 12.05 10.90 -0.66 0 16 34.0 Put 11.75 12.85 14.00 1.65 0 31 35.0 Put 12.40 13.60 12.03 -1.12 0 185 36.0 Put 13.30 14.45 13.22 -0.74 0 35 37.0 Put 14.55 15.20 13.90 -0.87 0 29 38.0 Put 15.40 16.25 14.67 -0.93 0 839 39.0 Put 15.60 16.85 19.00 2.57 0 19 40.0 Put 16.70 17.70 16.39 -0.87 0 307 41.0 Put 17.90 18.55 20.45 2.36 0 25 42.0 Put 18.80 19.45 21.26 2.34 0 100 43.0 Put 19.50 20.25 21.65 1.88 0 9 44.0 Put 20.65 21.15 19.73 -0.92 0 160 45.0 Put 21.50 22.05 24.30 2.77 0 235 46.0 Put 22.15 22.90 24.35 1.92 0 14 47.0 Put 23.30 23.85 23.74 0.42 0 3 48.0 Put 24.05 24.80 26.10 1.87 0 26 49.0 Put 25.10 25.60 25.10 -0.03 0 12 50.0 Put 26.00 26.55 28.45 2.41 0 74 51.0 Put 26.90 27.70 28.85 1.88 0 12 52.0 Put 27.85 28.35 27.80 -0.09 0 36 53.0 Put 28.75 29.55 0.00 0.00 0 0 54.0 Put 29.70 30.45 32.20 2.44 0 200 55.0 Put 28.95 31.20 0.00 0.00 0 0 56.0 Put 31.55 32.25 27.30 -4.34 0 1 57.0 Put 32.35 33.10 32.40 -0.20 0 10 58.0 Put 32.05 34.50 0.00 0.00 0 0 59.0 Put 32.95 35.45 34.20 -0.32 0 5 60.0 Put 34.75 36.25 38.05 2.58 0 1,725 61.0 Put 35.65 36.85 36.95 0.52 0 492 62.0 Put 35.45 38.25 38.05 0.66 0 288 63.0 Put 37.55 39.20 37.00 -1.35 0 9 64.0 Put 38.50 40.15 39.90 0.59 0 12 65.0 Put 39.50 41.70 40.97 0.71 0 1,392 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 700 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.25 16.20 15.75 0.14 0 210 12.0 Call 14.05 16.25 13.40 -1.59 0 1 13.0 Call 13.35 15.55 15.66 1.28 0 4 14.0 Call 12.70 14.95 0.00 0.00 0 0 15.0 Call 12.85 13.70 13.00 -0.17 0 228 16.0 Call 11.45 13.75 14.05 1.47 0 139 17.0 Call 10.90 13.35 13.39 1.29 0 12 18.0 Call 10.40 12.70 10.00 -1.63 0 6 19.0 Call 10.85 12.20 11.70 0.53 0 49 20.0 Call 9.35 11.70 11.40 0.70 0 1,298 21.0 Call 9.40 11.35 11.65 1.41 0 269 22.0 Call 9.55 10.95 10.20 0.38 0 63 23.0 Call 8.85 10.20 9.50 0.10 0 208 24.0 Call 8.60 10.20 9.20 0.08 0 21 25.0 Call 8.40 9.75 9.10 0.26 0 1,336 26.0 Call 7.55 8.90 10.00 1.43 0 71 27.0 Call 7.50 9.20 8.86 0.57 0 168 28.0 Call 7.45 8.90 8.71 0.70 0 177 29.0 Call 6.65 8.75 8.50 0.76 0 330 30.0 Call 7.10 8.20 8.40 0.94 0 1,145 31.0 Call 5.80 8.50 7.70 0.51 0 301 32.0 Call 6.10 7.30 6.60 -0.31 0 122 33.0 Call 5.70 7.70 7.45 0.72 0 96 34.0 Call 5.25 7.40 6.45 -0.09 0 59 35.0 Call 5.85 7.20 6.40 0.04 0 598 36.0 Call 5.30 7.00 6.00 -0.17 0 51 37.0 Call 5.10 6.80 7.70 1.71 0 74 38.0 Call 4.95 6.50 6.22 0.41 0 130 39.0 Call 5.00 6.65 6.80 1.18 0 70 40.0 Call 4.90 6.00 5.50 0.06 0 1,283 41.0 Call 4.10 6.10 6.95 1.69 0 59 42.0 Call 4.70 5.50 6.20 1.09 0 257 43.0 Call 3.90 5.85 4.95 -0.03 0 498 44.0 Call 4.15 5.70 5.93 1.07 0 58 45.0 Call 3.95 5.85 5.50 0.77 0 575 46.0 Call 3.30 5.70 4.90 0.29 0 52 47.0 Call 3.10 5.60 5.40 0.92 0 24 48.0 Call 3.10 5.15 3.65 -0.74 0 25 49.0 Call 3.00 5.05 4.76 0.45 0 28 50.0 Call 4.00 4.60 4.42 0.20 0 362 51.0 Call 3.00 5.15 4.98 0.85 0 71 52.0 Call 3.00 5.30 4.70 0.65 0 31 53.0 Call 3.00 4.45 4.50 0.54 0 45 54.0 Call 3.00 4.60 3.12 -0.75 0 18 55.0 Call 3.50 4.20 4.00 0.22 0 183 56.0 Call 3.00 4.70 4.38 0.68 0 58 57.0 Call 2.31 4.35 3.94 0.33 0 5 58.0 Call 3.10 4.00 4.10 0.58 0 29 59.0 Call 3.00 3.90 3.45 0.01 0 13 60.0 Call 3.10 3.80 3.40 0.05 0 740 61.0 Call 2.00 3.75 5.59 2.33 0 9 62.0 Call 2.94 3.35 3.45 0.27 0 116 63.0 Call 2.89 3.40 3.00 -0.09 0 395 64.0 Call 1.94 3.55 3.31 0.31 0 48 65.0 Call 2.85 3.15 3.08 0.08 0 4,793 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.08 1.95 1.78 0.16 0 131 12.0 Put 1.85 2.32 1.85 -0.18 0 123 13.0 Put 2.15 2.77 0.00 0.00 0 0 14.0 Put 2.25 3.20 0.00 0.00 0 0 15.0 Put 3.00 3.55 3.10 -0.15 0 63 16.0 Put 3.15 4.05 3.95 0.29 0 151 17.0 Put 3.65 4.70 5.20 1.01 0 17 18.0 Put 4.15 5.30 4.80 0.08 0 62 19.0 Put 4.65 5.80 5.50 0.25 0 12 20.0 Put 5.45 6.35 5.50 -0.28 0 158 21.0 Put 5.15 6.90 8.66 2.35 0 121 22.0 Put 6.15 7.85 8.95 2.07 0 17 23.0 Put 6.75 7.95 7.65 0.20 0 34 24.0 Put 7.65 8.60 8.20 0.04 0 49 25.0 Put 8.05 9.25 10.20 1.33 0 1,554 26.0 Put 8.70 9.95 9.65 0.07 0 25 27.0 Put 9.90 10.65 9.60 -0.69 0 256 28.0 Put 9.90 11.80 10.20 -0.81 0 39 29.0 Put 10.60 13.00 11.65 -0.07 0 30 30.0 Put 10.75 12.75 12.45 0.02 0 131 31.0 Put 11.45 13.50 14.95 1.81 0 3 32.0 Put 12.20 14.60 16.70 2.85 0 10 33.0 Put 12.95 16.10 15.41 0.76 0 3 34.0 Put 13.70 16.55 14.30 -1.16 0 7 35.0 Put 14.45 17.30 15.42 -0.84 0 77 36.0 Put 15.20 18.00 18.10 1.04 0 31 37.0 Put 16.00 19.35 19.82 1.96 0 3 38.0 Put 16.80 19.50 18.55 -0.12 0 52 39.0 Put 17.60 20.25 19.35 -0.12 0 34 40.0 Put 18.40 21.10 19.66 -0.61 0 1,003 41.0 Put 19.20 21.80 19.11 -1.96 0 21 42.0 Put 20.00 22.65 21.84 -0.07 0 242 43.0 Put 21.80 24.40 22.09 -0.68 0 24 44.0 Put 21.70 24.45 24.79 1.16 0 40 45.0 Put 22.55 25.30 23.65 -0.84 0 31 46.0 Put 23.40 26.10 22.90 -2.46 0 14 47.0 Put 24.25 27.00 25.60 -0.62 0 24 48.0 Put 25.55 28.70 26.21 -0.91 0 5 49.0 Put 26.15 29.70 0.00 0.00 0 0 50.0 Put 26.80 29.70 27.75 -1.17 0 50 51.0 Put 27.70 30.65 27.00 -2.82 0 10 52.0 Put 28.55 31.60 29.40 -1.32 0 10 53.0 Put 29.45 32.45 0.00 0.00 0 0 54.0 Put 30.35 33.10 31.87 -0.65 0 5 55.0 Put 31.15 34.55 33.65 0.23 0 5 56.0 Put 32.10 35.10 36.10 1.77 0 6 57.0 Put 33.00 35.80 33.65 -1.58 0 10 58.0 Put 33.90 36.85 36.59 0.46 0 8 59.0 Put 34.80 37.85 36.32 -0.71 0 5 60.0 Put 35.70 38.65 36.30 -1.63 0 389 61.0 Put 36.60 39.45 0.00 0.00 0 0 62.0 Put 37.50 40.45 40.25 0.51 0 9 63.0 Put 38.45 42.50 41.10 0.46 0 4 64.0 Put 39.35 43.50 0.00 0.00 0 0 65.0 Put 40.25 44.50 45.00 2.47 0 220 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 21, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 24.86 25.05 25.11 0.00 0.00 100X300 25.63 24.79 9,924,097 Mon Feb 21 2022 5:07:40 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 25 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.85 14.25 14.70 0.58 0 0 12.0 Call 12.65 13.45 0.00 0.00 0 0 13.0 Call 11.70 12.35 10.60 -1.52 0 0 14.0 Call 10.85 11.30 0.00 0.00 0 0 15.0 Call 9.75 10.50 8.61 -1.52 0 1 15.5 Call 9.40 9.85 0.00 0.00 0 0 16.0 Call 8.95 9.50 9.92 0.79 0 200 16.5 Call 8.50 8.95 0.00 0.00 0 0 17.0 Call 7.60 8.45 0.00 0.00 0 0 17.5 Call 7.50 7.85 9.60 1.96 0 4 18.0 Call 7.00 7.35 9.84 2.70 0 1 18.5 Call 6.50 6.95 0.00 0.00 0 0 19.0 Call 5.95 6.45 0.00 0.00 0 0 19.5 Call 5.55 5.95 3.85 -1.81 0 14 20.0 Call 5.05 5.35 5.22 0.05 5 217 20.5 Call 4.55 4.85 7.01 2.33 0 19 21.0 Call 4.05 4.40 6.71 2.51 0 18 21.5 Call 3.60 4.10 5.75 2.02 0 33 22.0 Call 3.15 3.35 3.35 0.09 4 95 22.5 Call 2.70 2.93 3.53 0.72 0 28 23.0 Call 2.27 2.44 2.48 0.10 20 200 23.5 Call 1.91 2.00 1.96 -0.01 5 31 24.0 Call 1.53 1.60 1.57 0.01 18 492 24.5 Call 1.19 1.26 1.21 -0.02 85 435 25.0 Call 0.89 0.97 0.91 -0.03 220 756 25.5 Call 0.68 0.73 0.66 -0.05 456 1,140 26.0 Call 0.50 0.54 0.51 -0.01 1,227 2,508 26.5 Call 0.35 0.40 0.36 -0.01 218 643 27.0 Call 0.25 0.29 0.26 -0.01 500 1,337 27.5 Call 0.17 0.20 0.19 0.00 305 630 28.0 Call 0.13 0.15 0.14 0.00 352 2,389 28.5 Call 0.09 0.12 0.11 0.00 76 766 29.0 Call 0.07 0.09 0.08 0.00 238 2,009 29.5 Call 0.05 0.07 0.06 0.00 4 736 30.0 Call 0.04 0.06 0.06 0.01 113 954 30.5 Call 0.03 0.04 0.05 0.01 2 514 31.0 Call 0.03 0.04 0.04 0.01 12 1,714 31.5 Call 0.02 0.04 0.03 0.00 69 658 32.0 Call 0.02 0.03 0.03 0.00 65 266 32.5 Call 0.02 0.03 0.04 0.02 0 343 33.0 Call 0.01 0.03 0.02 0.00 20 296 33.5 Call 0.01 0.06 0.05 0.03 0 776 34.0 Call 0.00 0.03 0.03 0.01 0 554 35.0 Call 0.01 0.05 0.01 0.00 10 291 36.0 Call 0.00 0.05 0.02 0.01 0 21 37.0 Call 0.00 0.05 0.02 0.02 0 82 40.0 Call 0.00 0.02 0.02 0.02 5 83 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.01 0 58 12.0 Put 0.00 0.05 0.01 0.00 0 44 13.0 Put 0.00 0.05 0.00 0.00 0 0 14.0 Put 0.00 0.05 0.01 -0.01 0 18 15.0 Put 0.00 0.06 0.03 0.01 0 4 15.5 Put 0.00 0.03 0.02 0.00 0 30 16.0 Put 0.00 0.03 0.02 0.00 0 24 16.5 Put 0.00 0.03 0.03 0.01 101 85 17.0 Put 0.02 0.03 0.01 -0.01 0 271 17.5 Put 0.01 0.03 0.03 0.01 5 39 18.0 Put 0.02 0.03 0.03 0.00 24 213 18.5 Put 0.02 0.04 0.04 0.01 0 48 19.0 Put 0.03 0.05 0.05 0.01 98 80 19.5 Put 0.04 0.11 0.07 0.02 2 223 20.0 Put 0.05 0.07 0.06 0.00 342 3,311 20.5 Put 0.06 0.08 0.08 0.01 104 254 21.0 Put 0.08 0.10 0.08 -0.01 84 685 21.5 Put 0.10 0.13 0.13 0.01 33 636 22.0 Put 0.13 0.16 0.16 0.01 582 663 22.5 Put 0.18 0.21 0.19 0.00 457 635 23.0 Put 0.24 0.28 0.25 -0.01 1,854 924 23.5 Put 0.34 0.38 0.34 -0.02 361 943 24.0 Put 0.44 0.46 0.46 0.01 936 1,109 24.5 Put 0.59 0.65 0.64 0.02 379 575 25.0 Put 0.79 0.86 0.84 0.01 3,716 4,465 25.5 Put 1.05 1.12 1.10 0.01 763 847 26.0 Put 1.37 1.44 1.40 -0.01 673 2,396 26.5 Put 1.72 1.79 1.75 -0.01 121 809 27.0 Put 2.09 2.19 2.21 0.05 112 1,475 27.5 Put 2.45 2.65 2.54 -0.03 22 243 28.0 Put 2.91 3.10 3.00 -0.03 231 530 28.5 Put 3.40 3.60 3.71 0.22 12 322 29.0 Put 3.85 4.05 3.95 -0.02 13 422 29.5 Put 4.35 4.60 4.35 -0.10 2 97 30.0 Put 4.75 5.10 4.83 -0.11 11 136 30.5 Put 5.30 5.60 3.45 -1.97 0 14 31.0 Put 5.80 6.20 5.22 -0.70 0 30 31.5 Put 6.30 6.60 3.25 -3.17 0 10 32.0 Put 6.80 7.00 6.75 -0.17 18 13 32.5 Put 7.30 7.60 6.00 -1.41 0 6 33.0 Put 7.70 8.10 7.90 -0.01 4 33 33.5 Put 8.15 8.55 7.10 -1.31 0 9 34.0 Put 8.65 9.10 9.19 0.28 1 8 35.0 Put 9.65 10.10 6.90 -3.00 0 10 36.0 Put 10.70 11.05 10.85 -0.05 2 2 37.0 Put 11.45 12.45 11.21 -0.68 0 36 40.0 Put 14.60 15.05 14.90 0.01 2 28 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.85 14.35 0.00 0.00 0 0 12.0 Call 12.95 13.30 0.00 0.00 0 0 13.0 Call 11.95 12.30 0.00 0.00 0 0 14.0 Call 10.75 11.40 0.00 0.00 0 0 15.0 Call 9.85 10.50 0.00 0.00 0 0 15.5 Call 9.50 9.95 0.00 0.00 0 0 16.0 Call 9.00 9.25 0.00 0.00 0 0 16.5 Call 8.50 8.85 0.00 0.00 0 0 17.0 Call 8.00 8.35 0.00 0.00 0 0 17.5 Call 7.50 7.75 0.00 0.00 0 0 18.0 Call 6.95 7.65 6.32 -0.85 0 1 18.5 Call 6.55 6.85 4.85 -1.83 0 5 19.0 Call 6.05 6.35 0.00 0.00 0 0 19.5 Call 5.55 5.95 0.00 0.00 0 0 20.0 Call 5.10 5.45 5.55 0.30 6 2 20.5 Call 4.60 4.95 0.00 0.00 0 0 21.0 Call 4.25 4.50 4.35 0.03 0 2 21.5 Call 3.80 3.95 4.00 0.13 6 0 22.0 Call 3.35 3.60 3.49 0.06 5 20 22.5 Call 2.98 3.10 2.97 -0.05 3 10 23.0 Call 2.60 2.67 2.89 0.26 1 139 23.5 Call 2.23 2.30 2.34 0.09 12 369 24.0 Call 1.88 1.96 2.05 0.14 12 65 24.5 Call 1.57 1.64 1.74 0.14 6 38 25.0 Call 1.28 1.36 1.31 -0.02 65 216 25.5 Call 1.05 1.13 1.09 0.00 265 94 26.0 Call 0.86 0.92 0.90 0.01 282 191 26.5 Call 0.68 0.75 0.74 0.03 169 259 27.0 Call 0.55 0.59 0.60 0.03 399 412 27.5 Call 0.44 0.47 0.50 0.05 21 189 28.0 Call 0.34 0.39 0.35 -0.01 241 418 28.5 Call 0.27 0.30 0.30 0.01 43 203 29.0 Call 0.21 0.24 0.23 0.00 49 239 29.5 Call 0.17 0.19 0.18 0.00 16 111 30.0 Call 0.13 0.15 0.16 0.02 107 191 30.5 Call 0.10 0.12 0.13 0.02 7 45 31.0 Call 0.08 0.10 0.10 0.01 57 106 31.5 Call 0.07 0.08 0.18 0.10 0 65 32.0 Call 0.05 0.07 0.08 0.02 25 245 32.5 Call 0.04 0.06 0.06 0.01 6 65 33.0 Call 0.04 0.05 0.04 0.00 32 100 33.5 Call 0.03 0.07 0.04 0.00 11 89 34.0 Call 0.02 0.04 0.04 0.01 16 33 35.0 Call 0.02 0.03 0.03 0.00 9 214 36.0 Call 0.01 0.03 0.04 0.02 0 51 37.0 Call 0.01 0.03 0.04 0.03 0 113 40.0 Call 0.00 0.03 0.03 0.02 0 314 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.02 0.00 0 38 12.0 Put 0.00 0.03 0.02 0.00 0 10 13.0 Put 0.00 0.03 0.02 -0.01 0 1 14.0 Put 0.02 0.06 0.03 0.00 2 16 15.0 Put 0.04 0.05 0.03 -0.01 0 2 15.5 Put 0.03 0.05 0.03 -0.01 0 6 16.0 Put 0.04 0.07 0.04 -0.01 0 19 16.5 Put 0.04 0.06 0.07 0.02 1 168 17.0 Put 0.05 0.07 0.08 0.02 6 33 17.5 Put 0.06 0.08 0.09 0.02 14 3 18.0 Put 0.07 0.09 0.08 0.00 3 45 18.5 Put 0.08 0.10 0.11 0.02 20 100 19.0 Put 0.10 0.12 0.09 -0.02 0 49 19.5 Put 0.12 0.14 0.18 0.05 1 22 20.0 Put 0.15 0.16 0.16 0.00 53 707 20.5 Put 0.18 0.20 0.19 0.00 111 36 21.0 Put 0.22 0.24 0.27 0.04 48 128 21.5 Put 0.27 0.29 0.27 -0.01 252 94 22.0 Put 0.33 0.36 0.35 0.00 389 729 22.5 Put 0.41 0.45 0.41 -0.02 147 308 23.0 Put 0.52 0.56 0.51 -0.03 303 725 23.5 Put 0.65 0.68 0.68 0.01 268 65 24.0 Put 0.79 0.85 0.83 0.01 303 374 24.5 Put 0.98 1.04 1.00 -0.01 71 280 25.0 Put 1.23 1.26 1.22 -0.03 360 256 25.5 Put 1.46 1.53 1.52 0.01 33 1,340 26.0 Put 1.76 1.83 1.80 -0.01 39 623 26.5 Put 2.08 2.16 2.15 0.02 7 511 27.0 Put 2.45 2.52 2.41 -0.08 38 564 27.5 Put 2.82 2.90 2.90 0.03 31 176 28.0 Put 3.20 3.35 3.24 -0.04 27 109 28.5 Put 3.65 3.75 3.60 -0.10 4 55 29.0 Put 4.00 4.20 4.07 -0.07 2 239 29.5 Put 4.45 4.65 4.69 0.09 1 14 30.0 Put 5.00 5.15 5.05 -0.01 15 185 30.5 Put 5.35 5.65 4.95 -0.58 0 15 31.0 Put 5.85 6.20 4.85 -1.16 0 16 31.5 Put 6.30 6.65 4.00 -2.49 0 15 32.0 Put 6.80 7.15 5.50 -1.48 0 17 32.5 Put 7.25 7.65 5.06 -2.41 0 17 33.0 Put 7.80 8.15 7.80 -0.16 2 4 33.5 Put 8.25 8.65 6.25 -2.20 0 2 34.0 Put 8.75 9.10 8.26 -0.69 0 6 35.0 Put 9.80 10.15 7.27 -2.67 0 11 36.0 Put 10.60 11.40 10.67 -0.27 1 4 37.0 Put 11.70 12.10 9.30 -2.63 0 12 40.0 Put 14.75 15.00 15.00 0.08 12 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.75 12.60 0.00 0.00 0 0 14.0 Call 10.95 11.35 0.00 0.00 0 0 15.0 Call 10.00 10.40 0.00 0.00 0 0 16.0 Call 8.95 9.45 0.00 0.00 0 0 17.0 Call 8.00 8.40 0.00 0.00 0 0 17.5 Call 7.55 7.95 0.00 0.00 0 0 18.0 Call 7.05 7.45 0.00 0.00 0 0 18.5 Call 6.55 7.00 0.00 0.00 0 0 19.0 Call 6.10 6.50 0.00 0.00 0 0 19.5 Call 5.65 6.00 0.00 0.00 0 0 20.0 Call 5.25 5.40 0.00 0.00 0 0 20.5 Call 4.80 4.95 0.00 0.00 0 0 21.0 Call 4.35 4.50 0.00 0.00 0 0 21.5 Call 3.95 4.15 0.00 0.00 0 0 22.0 Call 3.55 3.70 3.80 0.17 4 2 22.5 Call 3.15 3.30 5.10 1.86 0 5 23.0 Call 2.83 2.91 3.50 0.63 0 3 23.5 Call 2.48 2.56 0.00 0.00 0 0 24.0 Call 2.15 2.23 2.40 0.19 5 14 24.5 Call 1.86 1.93 1.90 0.00 11 1 25.0 Call 1.59 1.66 1.63 0.01 28 142 25.5 Call 1.35 1.42 1.46 0.08 22 23 26.0 Call 1.14 1.22 1.26 0.08 19 39 26.5 Call 0.97 1.04 1.10 0.09 10 28 27.0 Call 0.81 0.87 0.88 0.04 106 227 27.5 Call 0.68 0.73 0.72 0.01 198 264 28.0 Call 0.57 0.62 0.60 0.00 165 165 28.5 Call 0.47 0.52 0.51 0.01 40 52 29.0 Call 0.39 0.44 0.42 0.00 52 76 29.5 Call 0.00 0.00 0.00 0.00 0 0 30.0 Call 0.27 0.31 0.30 0.01 107 153 30.5 Call 0.00 0.00 0.00 0.00 0 0 31.0 Call 0.19 0.22 0.20 0.00 17 134 32.0 Call 0.13 0.16 0.16 0.01 1 104 33.0 Call 0.10 0.12 0.14 0.03 10 96 34.0 Call 0.07 0.09 0.09 0.01 31 18 35.0 Call 0.05 0.07 0.07 0.01 2 153 36.0 Call 0.00 0.00 0.00 0.00 0 0 37.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.01 0.10 0.05 0.00 0 2 14.0 Put 0.02 0.11 0.00 0.00 0 0 15.0 Put 0.03 0.12 0.24 0.16 0 1 16.0 Put 0.05 0.14 0.00 0.00 0 0 17.0 Put 0.10 0.12 0.09 -0.02 0 7 17.5 Put 0.11 0.14 0.14 0.01 0 7 18.0 Put 0.13 0.15 0.13 -0.01 3 85 18.5 Put 0.15 0.19 0.43 0.26 0 15 19.0 Put 0.18 0.23 0.15 -0.05 0 127 19.5 Put 0.21 0.26 0.25 0.01 0 1 20.0 Put 0.25 0.31 0.29 0.02 1 73 20.5 Put 0.29 0.33 0.57 0.26 0 1 21.0 Put 0.35 0.39 0.26 -0.11 0 41 21.5 Put 0.43 0.47 0.47 0.02 125 11 22.0 Put 0.52 0.56 0.53 -0.01 65 169 22.5 Put 0.63 0.67 0.59 -0.06 0 185 23.0 Put 0.76 0.80 0.75 -0.03 2 51 23.5 Put 0.91 0.96 0.89 -0.05 1 21 24.0 Put 1.10 1.14 1.14 0.02 34 59 24.5 Put 1.28 1.35 1.32 0.00 10 68 25.0 Put 1.50 1.57 1.50 -0.04 114 381 25.5 Put 1.76 1.84 1.79 -0.01 42 1,336 26.0 Put 2.06 2.13 2.09 0.00 20 150 26.5 Put 2.37 2.45 2.32 -0.10 4 630 27.0 Put 2.72 2.80 2.67 -0.08 13 31 27.5 Put 3.05 3.20 3.00 -0.12 9 26 28.0 Put 3.45 3.55 1.93 -1.58 0 15 28.5 Put 3.85 4.00 2.94 -0.97 0 49 29.0 Put 4.25 4.40 4.35 0.02 2 51 29.5 Put 0.00 0.00 0.00 0.00 0 0 30.0 Put 5.15 5.30 5.19 -0.01 3 95 30.5 Put 0.00 0.00 0.00 0.00 0 0 31.0 Put 6.00 6.20 4.80 -1.32 0 10 32.0 Put 6.90 7.30 5.65 -1.41 0 14 33.0 Put 7.80 8.30 5.70 -2.32 0 91 34.0 Put 8.80 9.15 9.26 0.27 3 10 35.0 Put 9.75 10.20 8.79 -1.18 0 31 36.0 Put 0.00 0.00 0.00 0.00 0 0 37.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 25 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.00 14.30 15.45 1.31 0 14 12.0 Call 13.00 13.35 13.00 -0.15 10 58 13.0 Call 11.90 12.30 14.70 2.54 0 2 14.0 Call 11.00 11.30 11.86 0.69 0 116 15.0 Call 10.00 10.40 12.56 2.37 0 9 16.0 Call 9.05 9.35 7.20 -2.02 0 164 17.0 Call 8.10 8.40 6.30 -1.95 0 180 18.0 Call 7.15 7.35 7.66 0.37 0 65 19.0 Call 6.20 6.45 5.91 -0.46 0 72 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 5.35 5.50 5.60 0.14 5 964 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 4.50 4.65 4.55 -0.06 56 228 21.5 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 3.70 3.85 3.80 0.00 25 419 22.5 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 3.00 3.15 3.15 0.07 16 1,350 23.5 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 2.38 2.47 2.52 0.10 31 945 24.5 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 1.85 1.92 1.87 -0.01 644 2,336 25.5 Call 0.00 0.00 0.00 0.00 0 0 26.0 Call 1.40 1.47 1.48 0.05 698 1,235 26.5 Call 0.00 0.00 0.00 0.00 0 0 27.0 Call 1.05 1.11 1.08 0.00 920 6,095 27.5 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 0.77 0.82 0.81 0.01 846 2,824 28.5 Call 0.00 0.00 0.00 0.00 0 0 29.0 Call 0.57 0.61 0.58 -0.01 195 1,206 29.5 Call 0.00 0.00 0.00 0.00 0 0 30.0 Call 0.41 0.45 0.44 0.01 409 5,239 30.5 Call 0.00 0.00 0.00 0.00 0 0 31.0 Call 0.30 0.34 0.33 0.01 69 1,710 32.0 Call 0.23 0.25 0.25 0.01 20 2,277 33.0 Call 0.17 0.19 0.19 0.01 30 971 34.0 Call 0.13 0.15 0.15 0.01 26 1,257 35.0 Call 0.10 0.12 0.12 0.01 73 3,875 36.0 Call 0.08 0.10 0.09 0.00 35 1,096 37.0 Call 0.06 0.08 0.07 0.00 88 1,158 38.0 Call 0.05 0.07 0.07 0.01 11 1,263 39.0 Call 0.04 0.06 0.06 0.00 5 1,345 40.0 Call 0.05 0.06 0.06 0.01 14 4,209 41.0 Call 0.03 0.05 0.03 -0.01 41 578 42.0 Call 0.03 0.04 0.04 0.00 1 1,672 43.0 Call 0.02 0.04 0.07 0.04 0 762 44.0 Call 0.03 0.04 0.05 0.02 10 3,394 45.0 Call 0.02 0.03 0.03 0.00 9 18,926 46.0 Call 0.02 0.04 0.03 0.00 2 179 47.0 Call 0.02 0.03 0.06 0.03 0 1,637 48.0 Call 0.02 0.03 0.08 0.06 0 148 49.0 Call 0.01 0.04 0.08 0.06 0 110 50.0 Call 0.01 0.03 0.02 0.00 10 5,350 51.0 Call 0.01 0.03 0.04 0.02 0 98 52.0 Call 0.01 0.03 0.03 0.01 0 182 53.0 Call 0.00 0.03 0.03 0.01 0 87 54.0 Call 0.00 0.03 0.03 0.01 0 286 55.0 Call 0.01 0.02 0.03 0.01 9 2,009 56.0 Call 0.00 0.03 0.03 0.01 0 720 57.0 Call 0.00 0.03 0.05 0.04 0 99 58.0 Call 0.00 0.03 0.04 0.03 0 210 59.0 Call 0.00 0.03 0.04 0.03 0 54 60.0 Call 0.01 0.03 0.01 0.00 82 6,716 61.0 Call 0.00 0.03 0.03 0.02 0 156 62.0 Call 0.00 0.03 0.04 0.03 0 330 63.0 Call 0.00 0.03 0.04 0.03 0 128 64.0 Call 0.00 0.03 0.02 0.01 0 387 65.0 Call 0.00 0.03 0.01 0.00 12 12,595 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.04 0.06 0.05 0.00 211 769 12.0 Put 0.05 0.07 0.06 0.00 2 213 13.0 Put 0.06 0.08 0.08 0.01 1 5,666 14.0 Put 0.08 0.09 0.10 0.01 65 669 15.0 Put 0.10 0.11 0.12 0.01 22 1,703 16.0 Put 0.12 0.14 0.14 0.01 2 1,985 17.0 Put 0.16 0.17 0.18 0.01 111 8,893 18.0 Put 0.20 0.21 0.21 0.00 30 1,480 19.0 Put 0.28 0.29 0.28 0.00 67 1,463 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.37 0.39 0.37 -0.01 297 4,726 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.51 0.54 0.53 0.00 71 2,700 21.5 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.71 0.73 0.72 0.00 106 2,713 22.5 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.98 1.02 0.99 -0.01 772 3,014 23.5 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 1.32 1.37 1.37 0.03 598 5,022 24.5 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 1.76 1.84 1.85 0.05 990 15,842 25.5 Put 0.00 0.00 0.00 0.00 0 0 26.0 Put 2.32 2.41 2.38 0.02 480 1,908 26.5 Put 0.00 0.00 0.00 0.00 0 0 27.0 Put 2.96 3.05 2.99 -0.01 50 1,211 27.5 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 3.65 3.80 3.70 -0.02 83 1,639 28.5 Put 0.00 0.00 0.00 0.00 0 0 29.0 Put 4.45 4.60 4.43 -0.08 19 578 29.5 Put 0.00 0.00 0.00 0.00 0 0 30.0 Put 5.25 5.45 5.30 -0.05 338 2,478 30.5 Put 0.00 0.00 0.00 0.00 0 0 31.0 Put 6.20 6.35 6.10 -0.14 16 511 32.0 Put 7.05 7.25 7.10 -0.06 27 1,125 33.0 Put 8.05 8.20 8.07 -0.03 17 454 34.0 Put 8.85 9.25 9.00 -0.06 1 449 35.0 Put 9.85 10.15 9.96 -0.07 25 612 36.0 Put 10.85 11.20 10.98 -0.03 5 652 37.0 Put 11.85 12.20 11.31 -0.68 0 330 38.0 Put 12.85 13.15 12.89 -0.09 1 624 39.0 Put 13.65 14.15 12.85 -1.13 0 819 40.0 Put 14.75 15.15 14.80 -0.17 5 5,913 41.0 Put 15.80 16.15 16.05 0.08 1 147 42.0 Put 16.80 17.15 14.38 -2.58 0 231 43.0 Put 17.90 18.05 18.00 0.04 16 189 44.0 Put 18.80 19.15 16.38 -2.57 0 300 45.0 Put 19.80 20.15 17.68 -2.27 0 1,810 46.0 Put 20.75 21.45 21.90 0.95 0 116 47.0 Put 21.70 22.10 17.68 -4.27 0 118 48.0 Put 22.75 23.15 22.06 -0.89 0 93 49.0 Put 23.75 24.15 27.65 3.71 0 27 50.0 Put 24.75 25.10 22.70 -2.24 0 517 51.0 Put 25.70 26.15 24.60 -1.34 0 12 52.0 Put 26.55 27.10 24.61 -2.33 0 149 53.0 Put 27.70 28.10 22.35 -5.59 0 21 54.0 Put 28.65 29.10 20.95 -7.99 0 20 55.0 Put 29.60 30.10 29.70 -0.24 3 752 56.0 Put 30.50 31.15 26.20 -4.74 0 14 57.0 Put 31.65 32.20 21.50 -10.43 0 216 58.0 Put 32.70 33.20 27.10 -5.83 0 1 59.0 Put 33.50 34.10 37.50 3.57 0 260 60.0 Put 34.55 35.15 38.55 3.62 0 464 61.0 Put 35.55 36.15 0.00 0.00 0 0 62.0 Put 36.55 37.20 25.60 -11.33 0 157 63.0 Put 37.55 38.15 0.00 0.00 0 0 64.0 Put 38.65 39.25 0.00 0.00 0 0 65.0 Put 39.55 40.20 41.80 1.88 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.95 12.45 0.00 0.00 0 0 14.0 Call 10.95 11.40 0.00 0.00 0 0 15.0 Call 9.95 10.45 0.00 0.00 0 0 16.0 Call 8.95 9.50 0.00 0.00 0 0 17.0 Call 8.10 8.60 0.00 0.00 0 0 17.5 Call 7.60 8.00 0.00 0.00 0 0 18.0 Call 7.10 7.65 0.00 0.00 0 0 18.5 Call 6.65 7.10 0.00 0.00 0 0 19.0 Call 6.35 6.60 0.00 0.00 0 0 19.5 Call 5.90 6.05 0.00 0.00 0 0 20.0 Call 5.45 5.75 0.00 0.00 0 0 20.5 Call 5.05 5.20 0.00 0.00 0 0 21.0 Call 4.65 4.80 0.00 0.00 0 0 21.5 Call 4.25 4.40 0.00 0.00 0 0 22.0 Call 3.85 4.05 3.25 -0.70 0 3 22.5 Call 3.50 3.65 0.00 0.00 0 0 23.0 Call 3.15 3.30 3.19 -0.07 1 8 23.5 Call 2.88 3.05 3.00 0.06 4 1 24.0 Call 2.57 2.70 4.90 2.27 0 1 24.5 Call 2.29 2.42 4.35 2.00 0 1 25.0 Call 2.04 2.15 2.05 -0.04 5 26 25.5 Call 1.81 1.92 1.98 0.12 34 3 26.0 Call 1.60 1.70 1.75 0.10 1 9 26.5 Call 1.41 1.50 3.20 1.75 0 0 27.0 Call 1.24 1.32 1.29 0.01 233 64 27.5 Call 1.08 1.17 1.20 0.08 2 134 28.0 Call 0.95 1.03 1.04 0.05 95 111 28.5 Call 0.83 0.91 0.95 0.08 3 27 29.0 Call 0.73 0.81 0.80 0.03 5 99 30.0 Call 0.55 0.63 0.70 0.11 7 167 31.0 Call 0.42 0.48 0.45 0.00 7 143 32.0 Call 0.33 0.39 0.40 0.04 3 182 33.0 Call 0.25 0.31 0.28 0.00 7 65 34.0 Call 0.20 0.27 0.26 0.03 11 158 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.04 0.14 0.08 -0.01 0 27 14.0 Put 0.06 0.16 0.00 0.00 0 0 15.0 Put 0.09 0.19 0.00 0.00 0 0 16.0 Put 0.14 0.22 0.19 0.01 7 3 17.0 Put 0.19 0.22 0.23 0.02 2 4 17.5 Put 0.21 0.25 0.24 0.01 0 2 18.0 Put 0.24 0.28 0.28 0.02 7 21 18.5 Put 0.28 0.33 0.24 -0.06 0 1 19.0 Put 0.33 0.38 0.37 0.01 1 0 19.5 Put 0.39 0.45 0.00 0.00 0 0 20.0 Put 0.46 0.52 0.51 0.02 2 14 20.5 Put 0.54 0.61 0.56 -0.01 5 0 21.0 Put 0.63 0.70 0.65 -0.01 5 23 21.5 Put 0.74 0.81 0.70 -0.08 0 100 22.0 Put 0.86 0.93 0.69 -0.20 0 8 22.5 Put 1.00 1.07 0.80 -0.24 0 114 23.0 Put 1.18 1.24 1.23 0.02 470 551 23.5 Put 1.34 1.42 1.31 -0.07 2 108 24.0 Put 1.54 1.62 1.52 -0.06 17 11 24.5 Put 1.76 1.84 1.79 -0.01 43 222 25.0 Put 2.01 2.07 2.03 -0.01 8 592 25.5 Put 2.28 2.35 2.15 -0.16 0 15 26.0 Put 2.53 2.61 2.55 -0.05 2 141 26.5 Put 2.85 2.95 2.12 -0.78 0 2 27.0 Put 3.15 3.30 3.10 -0.13 2 11 27.5 Put 3.50 3.65 2.64 -0.93 0 1 28.0 Put 3.85 4.00 3.84 -0.10 2 35 28.5 Put 4.25 4.40 4.32 0.00 1 4 29.0 Put 4.65 4.80 4.60 -0.12 1 20 30.0 Put 5.45 5.60 5.47 -0.07 2 1 31.0 Put 6.30 6.55 0.00 0.00 0 0 32.0 Put 7.20 7.35 6.25 -1.06 0 12 33.0 Put 8.15 8.30 8.07 -0.16 1 1 34.0 Put 8.95 9.40 9.20 0.02 2 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.85 10.60 8.83 -1.39 0 5 16.0 Call 9.05 9.65 7.40 -1.86 0 8 17.0 Call 8.15 8.55 6.50 -1.80 0 38 18.0 Call 7.20 7.65 9.84 2.46 0 33 19.0 Call 6.40 6.60 5.71 -0.77 0 25 20.0 Call 5.55 5.70 6.93 1.31 0 121 21.0 Call 4.75 4.90 6.05 1.23 0 37 22.0 Call 4.00 4.15 6.30 2.23 0 144 23.0 Call 3.30 3.45 3.34 -0.04 1 196 24.0 Call 2.72 2.83 2.79 0.02 13 109 25.0 Call 2.19 2.30 2.32 0.07 4 352 26.0 Call 1.76 1.85 1.80 0.00 3 157 27.0 Call 1.39 1.48 1.49 0.05 182 154 28.0 Call 1.11 1.17 1.15 0.01 22 1,145 29.0 Call 0.85 0.92 0.90 0.01 23 299 30.0 Call 0.68 0.73 0.80 0.09 10 517 31.0 Call 0.53 0.58 0.67 0.12 25 499 32.0 Call 0.42 0.47 0.45 0.00 46 292 33.0 Call 0.33 0.37 0.35 0.00 416 522 34.0 Call 0.27 0.30 0.39 0.10 0 439 35.0 Call 0.22 0.24 0.24 0.01 1 414 36.0 Call 0.18 0.20 0.20 0.01 4 209 37.0 Call 0.15 0.19 0.32 0.16 0 413 38.0 Call 0.12 0.14 0.14 0.01 3 684 39.0 Call 0.10 0.12 0.24 0.13 0 280 40.0 Call 0.09 0.13 0.10 0.00 34 1,659 41.0 Call 0.07 0.09 0.08 0.00 46 1,327 42.0 Call 0.06 0.08 0.09 0.02 12 352 43.0 Call 0.06 0.07 0.13 0.06 0 104 44.0 Call 0.05 0.07 0.11 0.05 0 224 45.0 Call 0.05 0.06 0.05 0.00 20 3,647 46.0 Call 0.04 0.05 0.14 0.09 0 1,253 47.0 Call 0.03 0.05 0.06 0.02 0 80 48.0 Call 0.03 0.05 0.08 0.04 0 122 49.0 Call 0.03 0.04 0.06 0.03 0 236 50.0 Call 0.02 0.04 0.06 0.03 0 663 51.0 Call 0.02 0.04 0.12 0.09 0 30 52.0 Call 0.02 0.04 0.11 0.08 0 216 53.0 Call 0.02 0.03 0.04 0.01 0 279 54.0 Call 0.01 0.03 0.04 0.02 0 378 55.0 Call 0.01 0.03 0.04 0.02 0 845 56.0 Call 0.01 0.03 0.03 0.01 0 882 60.0 Call 0.00 0.06 0.02 0.01 0 6,132 65.0 Call 0.00 0.06 0.03 0.03 0 1,153 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.09 0.21 0.14 -0.01 0 352 16.0 Put 0.18 0.22 0.24 0.04 0 206 17.0 Put 0.23 0.26 0.24 -0.01 60 1,487 18.0 Put 0.31 0.34 0.36 0.04 23 408 19.0 Put 0.41 0.45 0.43 0.00 6 74 20.0 Put 0.55 0.60 0.59 0.01 68 430 21.0 Put 0.75 0.80 0.84 0.06 3 134 22.0 Put 1.00 1.05 1.02 0.00 24 1,021 23.0 Put 1.31 1.37 1.34 0.00 4 930 24.0 Put 1.71 1.75 1.75 0.02 43 1,073 25.0 Put 2.18 2.24 2.23 0.02 287 458 26.0 Put 2.72 2.80 2.66 -0.11 51 611 27.0 Put 3.30 3.45 3.20 -0.20 0 875 28.0 Put 4.00 4.15 3.95 -0.15 2 224 29.0 Put 4.80 4.90 4.90 0.05 1 133 30.0 Put 5.60 5.75 5.32 -0.35 0 494 31.0 Put 6.45 6.65 5.45 -1.07 0 85 32.0 Put 7.25 7.45 7.40 -0.01 4 62 33.0 Put 8.25 8.45 8.10 -0.21 3 182 34.0 Put 9.10 9.30 9.25 0.00 1 99 35.0 Put 9.95 10.50 9.05 -1.14 0 75 36.0 Put 10.90 11.40 10.00 -1.15 0 68 37.0 Put 11.90 12.35 9.21 -2.91 0 158 38.0 Put 12.90 13.35 10.60 -2.49 0 106 39.0 Put 13.85 14.30 13.46 -0.61 0 49 40.0 Put 14.80 15.30 12.48 -2.58 0 225 41.0 Put 15.85 16.30 13.15 -2.89 0 37 42.0 Put 16.85 17.25 18.84 1.81 0 12 43.0 Put 17.80 18.25 19.60 1.57 0 24 44.0 Put 18.80 19.25 15.41 -3.61 0 43 45.0 Put 19.80 20.25 16.11 -3.90 0 14 46.0 Put 20.75 21.35 22.15 1.14 0 40 47.0 Put 21.80 22.20 20.40 -1.60 0 38 48.0 Put 22.80 23.30 22.35 -0.65 0 2 49.0 Put 23.80 24.25 16.60 -7.39 0 30 50.0 Put 24.75 25.20 18.70 -6.29 0 14 51.0 Put 25.65 26.25 18.50 -7.49 0 14 52.0 Put 26.70 27.25 19.35 -7.64 0 10 53.0 Put 27.60 28.30 20.25 -7.73 0 5 54.0 Put 28.60 29.35 21.10 -7.88 0 27 55.0 Put 29.65 30.30 22.00 -7.98 0 26 56.0 Put 30.75 31.25 23.10 -7.88 0 247 60.0 Put 34.60 35.35 30.90 -4.07 0 6,050 65.0 Put 39.65 40.40 30.50 -9.46 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.00 10.50 12.85 2.62 0 1 16.0 Call 9.00 9.50 0.00 0.00 0 0 17.0 Call 8.10 8.55 0.00 0.00 0 0 18.0 Call 7.15 7.70 0.00 0.00 0 0 19.0 Call 6.45 6.75 0.00 0.00 0 0 20.0 Call 5.55 5.75 0.00 0.00 0 0 21.0 Call 4.75 4.95 0.00 0.00 0 0 22.0 Call 4.00 4.20 0.00 0.00 0 0 22.5 Call 3.65 3.85 5.20 1.45 0 3 23.0 Call 3.35 3.50 0.00 0.00 0 0 23.5 Call 3.00 3.20 0.00 0.00 0 0 24.0 Call 2.76 2.87 0.00 0.00 0 0 24.5 Call 2.48 2.59 0.00 0.00 0 0 25.0 Call 2.23 2.35 2.31 0.02 6 2 25.5 Call 1.99 2.10 3.75 1.70 0 101 26.0 Call 1.80 1.89 1.80 -0.04 3 3 26.5 Call 1.58 1.70 1.74 0.10 10 0 27.0 Call 1.41 1.52 1.45 -0.01 3 12 27.5 Call 1.25 1.35 2.39 1.09 0 6 28.0 Call 1.10 1.21 1.17 0.01 67 989 28.5 Call 0.98 1.08 0.00 0.00 0 0 29.0 Call 0.87 0.96 1.03 0.12 17 10 29.5 Call 0.77 0.85 0.00 0.00 0 0 30.0 Call 0.68 0.76 0.74 0.02 2 72 30.5 Call 0.60 0.68 1.14 0.50 0 5 31.0 Call 0.53 0.61 0.85 0.28 0 1 31.5 Call 0.47 0.54 1.15 0.64 0 3 32.0 Call 0.41 0.48 0.55 0.10 4 0 32.5 Call 0.37 0.44 0.46 0.06 3 5 33.0 Call 0.33 0.39 0.86 0.50 0 1 34.0 Call 0.26 0.32 0.61 0.32 0 15 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.07 0.26 0.00 0.00 0 0 16.0 Put 0.19 0.22 0.00 0.00 0 0 17.0 Put 0.24 0.28 0.23 -0.03 0 96 18.0 Put 0.31 0.37 0.25 -0.09 0 13 19.0 Put 0.42 0.49 0.00 0.00 0 0 20.0 Put 0.57 0.64 0.61 0.00 2 59 21.0 Put 0.76 0.83 0.00 0.00 0 0 22.0 Put 1.03 1.10 1.05 -0.01 3 1 22.5 Put 1.18 1.24 0.00 0.00 0 0 23.0 Put 1.35 1.42 1.38 0.00 12 11 23.5 Put 1.53 1.62 1.06 -0.51 0 6 24.0 Put 1.74 1.81 1.75 -0.03 4 1 24.5 Put 1.96 2.04 0.00 0.00 0 0 25.0 Put 2.21 2.28 2.22 -0.03 24 20 25.5 Put 2.47 2.55 2.59 0.08 1 1 26.0 Put 2.73 2.84 2.76 -0.04 2 8 26.5 Put 3.05 3.15 2.09 -1.01 0 1 27.0 Put 3.35 3.50 2.31 -1.12 0 3 27.5 Put 3.70 3.85 3.00 -0.76 0 76 28.0 Put 4.05 4.20 4.05 -0.07 3 1 28.5 Put 4.40 4.55 0.00 0.00 0 0 29.0 Put 4.80 4.95 4.65 -0.23 5 6 29.5 Put 5.20 5.35 3.75 -1.52 0 3 30.0 Put 5.60 5.75 4.54 -1.14 0 1 30.5 Put 6.00 6.20 6.17 0.07 4 0 31.0 Put 6.45 6.60 0.00 0.00 0 0 31.5 Put 6.90 7.05 0.00 0.00 0 0 32.0 Put 7.30 7.50 0.00 0.00 0 0 32.5 Put 7.75 7.95 6.88 -0.99 0 7 33.0 Put 8.25 8.40 8.50 0.18 1 0 34.0 Put 9.15 9.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 52 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.00 14.25 0.00 0.00 0 0 12.0 Call 13.05 13.30 0.00 0.00 0 0 13.0 Call 12.05 12.30 0.00 0.00 0 0 14.0 Call 11.10 11.45 14.50 3.28 0 3 15.0 Call 10.20 10.40 10.35 0.09 34 44 16.0 Call 9.20 9.50 8.60 -0.72 0 61 17.0 Call 8.30 8.50 8.05 -0.35 0 42 18.0 Call 7.45 7.70 7.40 -0.10 2 280 19.0 Call 6.55 6.85 6.70 0.06 10 178 20.0 Call 5.75 5.95 5.81 -0.02 8 112 21.0 Call 5.00 5.15 5.00 -0.06 7 82 22.0 Call 4.30 4.45 4.47 0.12 4 398 23.0 Call 3.65 3.75 4.33 0.63 0 343 24.0 Call 3.05 3.20 3.05 -0.06 44 420 25.0 Call 2.56 2.65 2.64 0.03 58 703 26.0 Call 2.12 2.21 2.21 0.05 159 320 27.0 Call 1.75 1.82 1.81 0.03 36 567 28.0 Call 1.43 1.50 1.44 -0.03 158 1,991 29.0 Call 1.17 1.24 1.22 0.01 9 229 30.0 Call 0.96 1.01 0.99 0.00 239 599 31.0 Call 0.78 0.83 0.81 0.00 59 363 32.0 Call 0.64 0.68 0.72 0.06 1 233 33.0 Call 0.52 0.57 0.54 0.00 14 247 34.0 Call 0.43 0.47 0.47 0.02 85 262 35.0 Call 0.36 0.39 0.42 0.05 42 764 36.0 Call 0.30 0.35 0.33 0.00 127 276 37.0 Call 0.25 0.30 0.28 0.00 31 564 38.0 Call 0.21 0.24 0.23 0.00 5 623 39.0 Call 0.18 0.23 0.21 0.01 21 167 40.0 Call 0.16 0.17 0.17 0.00 14 409 41.0 Call 0.13 0.15 0.15 0.01 1 235 42.0 Call 0.11 0.14 0.14 0.01 1 30 43.0 Call 0.10 0.12 0.25 0.14 0 107 44.0 Call 0.09 0.10 0.13 0.03 0 214 45.0 Call 0.08 0.12 0.09 0.01 220 521 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.12 0.10 0.01 93 65 12.0 Put 0.10 0.12 0.11 0.00 0 348 13.0 Put 0.10 0.14 0.16 0.03 31 291 14.0 Put 0.16 0.18 0.18 0.01 0 385 15.0 Put 0.20 0.22 0.23 0.02 1 1,098 16.0 Put 0.26 0.29 0.25 -0.03 0 154 17.0 Put 0.34 0.38 0.36 0.00 19 1,987 18.0 Put 0.45 0.49 0.48 0.01 2 531 19.0 Put 0.59 0.64 0.64 0.03 50 280 20.0 Put 0.78 0.83 0.80 0.00 219 2,694 21.0 Put 1.01 1.07 1.02 -0.02 50 531 22.0 Put 1.30 1.36 1.34 0.01 29 2,559 23.0 Put 1.66 1.71 1.69 0.00 49 1,367 24.0 Put 2.06 2.13 2.02 -0.08 351 1,054 25.0 Put 2.56 2.62 2.63 0.04 283 16,452 26.0 Put 3.10 3.20 3.10 -0.05 468 1,200 27.0 Put 3.70 3.85 3.65 -0.12 68 605 28.0 Put 4.40 4.50 4.45 0.00 229 683 29.0 Put 5.10 5.25 4.75 -0.44 0 295 30.0 Put 5.90 6.05 5.90 -0.07 256 518 31.0 Put 6.70 6.85 6.32 -0.47 0 79 32.0 Put 7.55 7.70 6.65 -1.00 0 109 33.0 Put 8.25 8.85 8.06 -0.47 0 145 34.0 Put 9.00 9.90 8.93 -0.51 0 102 35.0 Put 10.05 10.85 10.46 0.10 5 81 36.0 Put 10.85 11.65 9.20 -2.11 0 148 37.0 Put 11.95 12.75 12.09 -0.17 5 261 38.0 Put 12.75 13.60 12.48 -0.73 0 127 39.0 Put 13.70 14.70 11.80 -2.38 0 42 40.0 Put 14.65 15.80 13.85 -1.30 0 121 41.0 Put 15.65 16.55 13.60 -2.53 0 79 42.0 Put 16.60 17.55 16.00 -1.11 0 208 43.0 Put 17.60 18.40 15.80 -2.30 0 31 44.0 Put 18.60 19.60 17.26 -1.82 0 3 45.0 Put 19.55 20.70 17.45 -2.62 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 88 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.85 14.55 0.00 0.00 0 0 12.0 Call 12.90 13.55 0.00 0.00 0 0 13.0 Call 11.65 12.85 0.00 0.00 0 0 14.0 Call 10.95 11.90 0.00 0.00 0 0 15.0 Call 10.05 11.00 11.65 1.17 0 2 16.0 Call 9.15 10.10 0.00 0.00 0 0 17.0 Call 8.15 9.25 6.30 -2.44 0 4 18.0 Call 7.35 8.20 8.10 0.19 2 5 19.0 Call 6.75 7.60 6.55 -0.58 0 2 20.0 Call 6.20 6.55 6.25 -0.15 3 51 21.0 Call 5.50 5.90 5.55 -0.15 50 68 22.0 Call 4.90 5.05 4.95 -0.10 27 123 23.0 Call 4.30 4.65 4.35 -0.11 2 66 24.0 Call 3.75 4.10 3.75 -0.17 40 55 25.0 Call 3.30 3.45 3.40 -0.03 240 256 26.0 Call 2.86 3.20 2.94 -0.04 5 192 27.0 Call 2.47 2.57 2.59 0.06 73 528 28.0 Call 2.12 2.23 2.10 -0.08 2 161 29.0 Call 1.82 1.96 2.25 0.36 0 293 30.0 Call 1.59 1.71 1.64 -0.01 192 572 31.0 Call 1.37 1.46 1.44 0.03 1 326 32.0 Call 1.17 1.27 1.27 0.05 9 325 33.0 Call 1.02 1.11 1.11 0.05 12 200 34.0 Call 0.88 0.97 0.97 0.05 31 161 35.0 Call 0.77 0.84 0.80 0.00 53 356 36.0 Call 0.66 0.76 0.72 0.01 39 173 37.0 Call 0.58 0.67 0.82 0.19 3 252 38.0 Call 0.50 0.61 0.65 0.09 3 185 39.0 Call 0.44 0.54 0.80 0.31 0 17 40.0 Call 0.38 0.46 0.41 -0.01 221 598 41.0 Call 0.34 0.44 0.84 0.45 0 85 42.0 Call 0.32 0.40 0.32 -0.03 1 130 43.0 Call 0.26 0.36 0.71 0.39 0 184 44.0 Call 0.24 0.33 0.34 0.06 0 204 45.0 Call 0.21 0.29 0.27 0.02 12 585 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.16 0.21 0.22 0.03 0 481 12.0 Put 0.19 0.29 0.22 -0.02 0 303 13.0 Put 0.23 0.35 0.48 0.19 0 505 14.0 Put 0.30 0.40 0.35 0.00 0 230 15.0 Put 0.39 0.45 0.46 0.04 14 1,034 16.0 Put 0.50 0.59 0.54 0.00 0 437 17.0 Put 0.64 0.73 0.57 -0.12 0 203 18.0 Put 0.83 0.88 0.75 -0.10 0 221 19.0 Put 1.03 1.12 0.92 -0.16 0 246 20.0 Put 1.30 1.39 1.25 -0.09 0 233 21.0 Put 1.61 1.69 1.61 -0.04 125 296 22.0 Put 1.95 2.05 1.88 -0.12 0 223 23.0 Put 2.36 2.45 2.39 -0.01 116 428 24.0 Put 2.82 2.91 2.91 0.05 5 359 25.0 Put 3.30 3.45 3.30 -0.08 51 640 26.0 Put 3.80 4.05 3.85 -0.08 8 128 27.0 Put 4.40 4.70 4.54 0.07 5 53 28.0 Put 5.05 5.35 5.15 0.03 11 125 29.0 Put 5.75 6.10 6.05 0.21 1 309 30.0 Put 6.50 6.80 5.25 -1.35 0 221 31.0 Put 7.25 7.65 6.63 -0.73 0 113 32.0 Put 8.05 8.30 8.19 0.03 2 178 33.0 Put 8.85 9.25 7.43 -1.58 0 41 34.0 Put 9.70 10.10 9.02 -0.85 0 103 35.0 Put 10.60 11.05 10.74 -0.01 10 195 36.0 Put 11.25 12.35 9.88 -1.77 0 30 37.0 Put 12.15 13.35 12.95 0.38 5 15 38.0 Put 13.05 14.15 14.99 1.49 0 4 39.0 Put 14.00 15.15 14.20 -0.23 0 18 40.0 Put 14.95 16.05 12.60 -2.76 0 25 41.0 Put 15.90 17.00 14.40 -1.93 0 28 42.0 Put 16.85 18.00 16.51 -0.78 0 3 43.0 Put 17.80 18.80 0.00 0.00 0 0 44.0 Put 18.80 19.75 17.00 -2.22 0 1 45.0 Put 19.75 20.75 18.13 -2.06 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 116 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.75 14.80 0.00 0.00 0 0 12.0 Call 12.60 13.85 14.55 1.22 0 30 13.0 Call 11.90 12.95 9.40 -2.98 0 5 14.0 Call 11.00 12.05 12.94 1.48 0 111 15.0 Call 10.10 11.20 9.88 -0.72 0 10 16.0 Call 9.25 10.30 12.00 2.27 0 30 17.0 Call 8.25 9.50 0.00 0.00 0 0 18.0 Call 7.70 8.70 7.10 -1.02 0 4 19.0 Call 7.10 7.80 7.62 0.25 1 20 20.0 Call 6.50 6.90 6.81 0.14 36 241 21.0 Call 5.85 6.20 5.45 -0.57 0 58 22.0 Call 5.20 5.60 7.27 1.88 0 236 23.0 Call 4.65 4.95 4.75 -0.07 7 56 24.0 Call 4.15 4.35 4.23 -0.08 1 253 25.0 Call 3.70 3.95 3.80 -0.03 184 964 26.0 Call 3.25 3.55 3.39 -0.03 37 342 27.0 Call 2.89 3.25 3.00 -0.03 4 134 28.0 Call 2.55 2.70 2.80 0.17 1 230 29.0 Call 2.25 2.39 2.35 0.03 4 95 30.0 Call 1.99 2.11 2.10 0.05 404 1,326 31.0 Call 1.76 1.87 2.29 0.47 0 202 32.0 Call 1.55 1.68 1.82 0.20 1 196 33.0 Call 1.38 1.50 1.41 -0.03 1 310 34.0 Call 1.22 1.32 1.53 0.26 0 454 35.0 Call 1.09 1.18 1.13 0.00 26 985 36.0 Call 0.96 1.09 1.20 0.17 0 125 37.0 Call 0.86 0.97 0.90 -0.01 2 191 38.0 Call 0.77 0.88 0.87 0.05 1 245 39.0 Call 0.69 0.79 0.89 0.15 0 170 40.0 Call 0.62 0.73 0.64 -0.03 109 1,192 41.0 Call 0.55 0.66 0.90 0.29 0 140 42.0 Call 0.51 0.60 0.65 0.09 0 885 43.0 Call 0.46 0.57 1.01 0.50 0 154 44.0 Call 0.42 0.52 1.04 0.57 0 328 45.0 Call 0.39 0.47 0.43 0.00 5 302 46.0 Call 0.32 0.43 0.79 0.41 0 35 47.0 Call 0.30 0.40 0.83 0.48 0 21 48.0 Call 0.28 0.39 0.65 0.32 0 329 49.0 Call 0.26 0.36 0.35 0.04 0 43 50.0 Call 0.25 0.32 0.32 0.03 1 1,769 51.0 Call 0.20 0.34 1.96 1.69 0 12 52.0 Call 0.21 0.32 0.38 0.12 0 290 53.0 Call 0.18 0.30 0.53 0.29 0 495 54.0 Call 0.17 0.29 0.47 0.24 0 144 55.0 Call 0.14 0.29 0.31 0.09 0 457 56.0 Call 0.13 0.28 0.46 0.25 0 356 57.0 Call 0.11 0.31 0.34 0.14 0 278 58.0 Call 0.10 0.30 0.27 0.07 0 56 59.0 Call 0.11 0.28 0.25 0.06 0 143 60.0 Call 0.08 0.27 0.25 0.07 0 749 61.0 Call 0.08 0.27 0.23 0.06 0 214 62.0 Call 0.13 0.26 0.30 0.13 0 129 63.0 Call 0.07 0.22 0.48 0.32 0 254 64.0 Call 0.10 0.21 0.19 0.04 0 150 65.0 Call 0.12 0.16 0.13 -0.01 3 3,161 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.20 0.34 0.20 -0.07 0 583 12.0 Put 0.27 0.39 0.49 0.16 0 222 13.0 Put 0.33 0.44 0.41 0.02 0 234 14.0 Put 0.42 0.51 0.49 0.02 21 785 15.0 Put 0.57 0.65 0.63 0.02 1 962 16.0 Put 0.70 0.80 0.63 -0.12 0 384 17.0 Put 0.89 0.98 0.85 -0.09 0 384 18.0 Put 1.10 1.20 1.15 0.00 1 1,293 19.0 Put 1.35 1.45 1.41 0.01 12 985 20.0 Put 1.65 1.76 1.72 0.01 167 1,907 21.0 Put 1.99 2.12 2.10 0.05 8 617 22.0 Put 2.37 2.48 2.42 0.00 20 501 23.0 Put 2.81 2.90 2.89 0.04 110 841 24.0 Put 3.25 3.45 3.39 0.04 1 437 25.0 Put 3.80 3.90 3.85 -0.01 60 871 26.0 Put 4.30 4.60 4.44 -0.02 4 520 27.0 Put 4.90 5.20 4.49 -0.57 0 1,038 28.0 Put 5.50 5.85 5.75 0.08 2 168 29.0 Put 6.20 6.55 6.05 -0.31 2 404 30.0 Put 6.95 7.30 7.40 0.31 6 982 31.0 Put 7.70 8.05 6.75 -1.10 0 174 32.0 Put 8.50 8.85 7.65 -1.00 0 164 33.0 Put 9.30 9.65 7.95 -1.52 0 236 34.0 Put 10.10 10.80 10.25 -0.05 1 142 35.0 Put 10.95 11.35 9.50 -1.67 0 372 36.0 Put 11.85 12.25 10.40 -1.66 0 210 37.0 Put 12.75 13.20 12.20 -0.75 0 370 38.0 Put 13.30 14.55 12.25 -1.60 0 187 39.0 Put 14.25 15.50 14.72 -0.05 0 60 40.0 Put 15.15 16.40 13.75 -1.95 0 428 41.0 Put 16.10 17.40 16.15 -0.48 0 75 42.0 Put 17.05 18.30 17.24 -0.34 0 31 43.0 Put 18.00 19.15 16.85 -1.69 0 47 44.0 Put 18.95 20.20 18.85 -0.64 0 205 45.0 Put 19.90 21.20 19.17 -1.28 0 81 46.0 Put 20.85 21.80 22.40 1.00 0 7 47.0 Put 21.85 23.20 21.40 -0.97 0 12 48.0 Put 22.80 23.95 22.20 -1.15 0 1 49.0 Put 23.80 24.90 0.00 0.00 0 0 50.0 Put 24.75 25.85 23.15 -2.15 0 598 51.0 Put 25.75 26.85 25.05 -1.24 0 110 52.0 Put 26.70 27.80 24.10 -3.17 0 50 53.0 Put 27.70 28.80 20.70 -7.56 0 1 54.0 Put 28.70 29.95 0.00 0.00 0 0 55.0 Put 29.65 30.75 25.95 -4.28 0 1 56.0 Put 30.65 31.75 0.00 0.00 0 0 57.0 Put 31.65 32.75 0.00 0.00 0 0 58.0 Put 32.60 33.85 30.45 -2.75 0 3 59.0 Put 33.60 34.85 33.00 -1.19 0 10 60.0 Put 34.55 35.85 31.37 -3.81 0 41 61.0 Put 35.55 36.80 0.00 0.00 0 0 62.0 Put 36.60 37.80 35.89 -1.28 0 5 63.0 Put 37.55 38.80 32.15 -6.01 0 9 64.0 Put 38.50 39.80 0.00 0.00 0 0 65.0 Put 39.50 40.85 39.10 -1.04 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 129 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.70 12.45 12.75 2.10 0 2 16.0 Call 9.40 10.50 0.00 0.00 0 0 17.0 Call 8.60 9.70 0.00 0.00 0 0 18.0 Call 7.80 8.90 7.70 -0.56 0 80 19.0 Call 7.30 7.75 7.45 -0.08 0 15 20.0 Call 6.65 7.05 8.55 1.71 0 60 21.0 Call 6.00 6.20 7.00 0.80 0 175 22.0 Call 5.35 5.75 8.06 2.46 0 118 23.0 Call 4.80 5.05 4.80 -0.25 8 34 24.0 Call 4.30 4.75 6.20 1.65 0 12 25.0 Call 3.85 4.30 4.15 0.07 1 303 26.0 Call 3.50 3.80 3.65 -0.01 6 405 27.0 Call 3.05 3.55 3.34 0.10 1 158 28.0 Call 2.73 2.89 2.83 0.01 17 71 29.0 Call 2.44 2.58 2.47 -0.04 4 35 30.0 Call 2.17 2.31 2.27 0.03 25 437 31.0 Call 1.91 2.06 2.04 0.05 10 26 32.0 Call 1.68 1.84 1.79 0.03 12 146 33.0 Call 1.49 1.64 2.18 0.62 0 233 34.0 Call 1.35 1.48 2.05 0.63 0 147 35.0 Call 1.20 1.34 1.32 0.05 40 333 36.0 Call 1.04 1.21 1.86 0.74 0 126 37.0 Call 0.94 1.10 1.05 0.03 3 46 38.0 Call 0.86 0.99 1.37 0.44 0 65 39.0 Call 0.78 0.91 1.83 0.99 0 41 40.0 Call 0.71 0.82 0.77 0.00 19 433 41.0 Call 0.63 0.76 0.69 -0.01 10 194 42.0 Call 0.58 0.70 0.98 0.34 0 34 43.0 Call 0.49 0.66 0.92 0.34 0 63 44.0 Call 0.46 0.61 1.11 0.58 0 108 45.0 Call 0.42 0.54 0.70 0.22 0 377 46.0 Call 0.38 0.50 0.84 0.40 0 33 47.0 Call 0.35 0.46 0.63 0.22 0 46 48.0 Call 0.32 0.45 0.86 0.48 0 454 49.0 Call 0.31 0.42 0.83 0.47 0 8 50.0 Call 0.28 0.39 0.33 -0.01 1 343 51.0 Call 0.25 0.39 0.49 0.17 0 15 52.0 Call 0.22 0.37 0.27 -0.03 1 61 53.0 Call 0.21 0.35 0.41 0.13 0 43 54.0 Call 0.19 0.33 0.58 0.31 0 15 55.0 Call 0.18 0.32 0.36 0.10 0 265 56.0 Call 0.20 0.31 0.24 -0.01 2 80 60.0 Call 0.02 0.52 0.23 0.03 0 339 65.0 Call 0.14 0.15 0.15 0.00 40 2,607 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.55 0.69 0.70 0.08 2 36 16.0 Put 0.73 0.85 0.77 -0.02 0 26 17.0 Put 0.95 1.05 1.03 0.03 2 17 18.0 Put 1.17 1.30 1.16 -0.08 0 43 19.0 Put 1.45 1.56 1.52 0.01 11 239 20.0 Put 1.77 1.87 1.44 -0.38 0 103 21.0 Put 2.13 2.24 2.15 -0.03 3 98 22.0 Put 2.52 2.64 2.37 -0.21 0 209 23.0 Put 2.96 3.10 3.07 0.04 35 117 24.0 Put 3.40 3.65 3.45 -0.08 1 40 25.0 Put 3.95 4.15 4.00 -0.05 10 94 26.0 Put 4.50 4.75 4.10 -0.53 0 393 27.0 Put 4.90 5.40 5.00 -0.21 0 66 28.0 Put 5.45 6.05 4.67 -1.12 0 69 29.0 Put 6.20 6.75 8.35 1.87 0 214 30.0 Put 7.05 7.45 6.30 -0.91 0 55 31.0 Put 7.85 8.25 7.80 -0.15 0 49 32.0 Put 8.65 9.00 8.35 -0.38 0 157 33.0 Put 9.45 9.95 7.90 -1.63 0 90 34.0 Put 10.25 10.80 8.60 -1.78 0 93 35.0 Put 11.10 11.65 14.00 2.77 0 34 36.0 Put 11.50 12.85 10.64 -1.45 0 15 37.0 Put 12.00 13.50 12.00 -0.98 0 311 38.0 Put 12.85 14.20 16.10 2.21 0 27 39.0 Put 13.80 15.80 14.86 0.06 1 37 40.0 Put 14.70 16.80 13.98 -1.74 0 30 41.0 Put 15.55 18.00 15.95 -0.70 0 20 42.0 Put 16.50 18.90 0.00 0.00 0 0 43.0 Put 17.50 19.70 21.04 2.51 0 22 44.0 Put 18.45 20.70 17.75 -1.73 0 3 45.0 Put 19.40 22.45 20.20 -0.23 0 6 46.0 Put 20.55 22.70 0.00 0.00 0 0 47.0 Put 21.50 23.70 0.00 0.00 0 0 48.0 Put 22.45 24.70 20.85 -2.48 0 1 49.0 Put 23.30 25.55 0.00 0.00 0 0 50.0 Put 24.30 26.60 23.99 -1.30 0 3 51.0 Put 25.25 27.55 0.00 0.00 0 0 52.0 Put 26.25 28.50 0.00 0.00 0 0 53.0 Put 27.20 29.50 0.00 0.00 0 0 54.0 Put 28.20 30.70 0.00 0.00 0 0 55.0 Put 29.20 31.45 26.90 -3.30 0 2 56.0 Put 30.00 32.25 27.80 -3.39 0 622 60.0 Put 34.65 35.65 35.05 -0.09 1 18 65.0 Put 38.30 42.15 39.15 -0.93 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 207 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.45 15.60 0.00 0.00 0 0 12.0 Call 12.60 14.70 12.00 -1.46 0 7 13.0 Call 11.40 13.70 11.15 -1.42 0 9 14.0 Call 10.90 13.00 14.20 2.45 0 54 15.0 Call 10.05 11.95 14.02 3.07 0 48 16.0 Call 9.80 10.95 12.50 2.31 0 153 17.0 Call 8.45 10.25 8.95 -0.52 0 27 18.0 Call 8.00 9.35 10.20 1.40 0 22 19.0 Call 7.85 8.40 7.96 -0.20 0 2 20.0 Call 7.30 7.75 8.00 0.45 0 31 21.0 Call 6.65 7.15 8.60 1.61 0 12 22.0 Call 6.20 6.65 7.20 0.76 0 4 23.0 Call 5.65 6.15 5.91 -0.03 1 125 24.0 Call 5.30 5.80 7.00 1.51 0 106 25.0 Call 4.85 5.20 4.98 -0.06 301 65 26.0 Call 4.45 4.90 6.10 1.44 0 8 27.0 Call 4.10 4.50 5.80 1.52 0 17 28.0 Call 3.75 4.00 3.85 -0.05 3 140 29.0 Call 3.40 3.95 3.80 0.19 0 33 30.0 Call 3.15 3.45 3.20 -0.12 26 135 31.0 Call 2.89 3.20 4.82 1.78 0 46 32.0 Call 2.65 2.86 3.30 0.54 0 30 33.0 Call 2.43 2.65 2.41 -0.13 39 51 34.0 Call 2.23 2.45 2.21 -0.13 24 0 35.0 Call 2.05 2.26 2.08 -0.08 9 47 36.0 Call 1.88 2.07 2.66 0.69 0 19 37.0 Call 1.73 1.91 1.79 -0.03 4 41 38.0 Call 1.59 1.76 1.63 -0.05 6 134 39.0 Call 1.46 1.63 1.93 0.38 0 342 40.0 Call 1.37 1.60 1.70 0.22 0 365 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.35 0.52 0.44 0.00 2 7 12.0 Put 0.46 0.64 0.48 -0.07 0 7 13.0 Put 0.60 0.74 0.00 0.00 0 0 14.0 Put 0.79 0.93 0.85 -0.01 0 65 15.0 Put 0.99 1.14 1.13 0.06 2 30 16.0 Put 1.24 1.39 1.25 -0.06 0 11 17.0 Put 1.52 1.68 1.60 0.00 0 2 18.0 Put 1.85 2.01 1.61 -0.32 0 15 19.0 Put 2.20 2.39 2.25 -0.05 3 10 20.0 Put 2.59 2.78 2.68 0.00 1 66 21.0 Put 3.00 3.25 3.25 0.13 11 23 22.0 Put 3.45 3.70 3.70 0.13 4 50 23.0 Put 3.95 4.20 4.25 0.17 1 22 24.0 Put 4.50 4.75 4.20 -0.43 0 17 25.0 Put 5.05 5.30 5.20 0.02 19 380 26.0 Put 5.65 5.95 5.30 -0.49 0 34 27.0 Put 6.20 6.55 6.07 -0.34 0 96 28.0 Put 6.65 7.20 6.74 -0.29 0 215 29.0 Put 7.30 7.90 7.06 -0.68 0 82 30.0 Put 8.05 8.60 6.85 -1.60 0 513 31.0 Put 8.80 9.40 8.10 -1.07 0 272 32.0 Put 9.50 10.15 8.80 -1.08 0 72 33.0 Put 10.30 10.95 10.13 -0.53 0 41 34.0 Put 11.15 11.90 11.52 0.06 2 33 35.0 Put 11.90 12.60 11.15 -1.12 0 173 36.0 Put 12.85 13.40 11.85 -1.24 0 34 37.0 Put 13.70 14.30 12.30 -1.63 0 42 38.0 Put 14.50 15.10 16.76 1.98 0 7 39.0 Put 15.45 15.95 17.55 1.90 0 19 40.0 Put 15.40 17.35 15.39 -1.20 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 221 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.50 12.00 10.30 -0.72 0 71 16.0 Call 9.85 11.00 12.80 2.54 0 7 17.0 Call 9.15 10.25 8.30 -1.25 0 32 18.0 Call 8.65 9.10 8.45 -0.44 0 3 19.0 Call 8.00 8.30 10.95 2.70 0 24 20.0 Call 7.45 7.85 9.32 1.66 0 67 21.0 Call 6.85 7.15 9.15 2.06 0 80 22.0 Call 6.30 6.75 7.70 1.16 0 231 23.0 Call 5.85 6.40 8.25 2.17 0 55 24.0 Call 5.40 5.90 7.12 1.49 0 78 25.0 Call 4.95 5.50 7.10 1.90 0 171 26.0 Call 4.55 4.95 4.63 -0.14 1 52 27.0 Call 4.20 4.75 4.85 0.42 0 75 28.0 Call 3.80 4.25 3.90 -0.19 1 14 29.0 Call 3.55 4.10 5.90 2.12 0 49 30.0 Call 3.30 3.60 3.30 -0.16 1 124 31.0 Call 3.00 3.30 4.83 1.68 0 23 32.0 Call 2.77 3.05 4.28 1.37 0 39 33.0 Call 2.56 2.77 2.64 -0.03 1 209 34.0 Call 2.38 2.64 2.73 0.25 0 88 35.0 Call 2.16 2.41 3.30 1.00 0 81 36.0 Call 2.01 2.20 2.07 -0.04 2 20 37.0 Call 1.85 2.04 1.92 -0.03 58 37 38.0 Call 1.72 1.89 2.26 0.46 0 85 39.0 Call 1.57 1.75 1.58 -0.08 10 38 40.0 Call 1.46 1.61 2.12 0.58 0 91 41.0 Call 1.34 1.51 2.34 0.92 0 559 42.0 Call 1.22 1.40 1.85 0.54 0 48 43.0 Call 1.14 1.30 1.60 0.38 0 191 44.0 Call 1.06 1.22 1.89 0.75 0 374 45.0 Call 0.98 1.15 1.55 0.48 0 136 46.0 Call 0.93 1.09 1.23 0.23 0 5 47.0 Call 0.86 1.02 1.15 0.21 0 31 48.0 Call 0.80 0.95 2.13 1.25 0 5 49.0 Call 0.75 0.90 0.97 0.15 0 5 50.0 Call 0.68 0.86 0.54 -0.23 4 134 51.0 Call 0.66 0.79 1.71 0.99 0 62 52.0 Call 0.62 0.76 0.52 -0.17 0 70 53.0 Call 0.57 0.74 1.16 0.50 0 23 54.0 Call 0.53 0.71 0.00 0.00 0 0 55.0 Call 0.51 0.68 0.86 0.27 0 27 56.0 Call 0.48 0.64 1.09 0.53 0 226 60.0 Call 0.35 0.55 0.60 0.15 0 60 65.0 Call 0.30 0.50 0.36 -0.04 0 2,565 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.05 1.23 0.91 -0.23 0 41 16.0 Put 1.30 1.47 2.51 1.13 0 52 17.0 Put 1.59 1.78 1.43 -0.25 0 1 18.0 Put 1.92 2.12 0.00 0.00 0 0 19.0 Put 2.30 2.48 2.38 -0.01 0 10 20.0 Put 2.70 2.90 2.85 0.05 3 231 21.0 Put 3.10 3.35 3.15 -0.08 0 54 22.0 Put 3.55 3.80 3.75 0.07 1 186 23.0 Put 4.05 4.40 4.25 0.03 8 463 24.0 Put 4.60 4.90 4.30 -0.47 0 44 25.0 Put 5.20 5.45 5.15 -0.19 10 190 26.0 Put 5.80 6.05 5.35 -0.56 0 18 27.0 Put 6.40 6.70 6.00 -0.57 0 7 28.0 Put 6.75 7.35 6.40 -0.83 0 175 29.0 Put 7.65 8.05 7.10 -0.81 0 19 30.0 Put 8.35 8.75 9.09 0.50 0 170 31.0 Put 8.80 9.55 8.55 -0.73 0 31 32.0 Put 9.65 10.30 10.27 0.24 0 233 33.0 Put 10.55 11.40 10.85 0.06 3 113 34.0 Put 11.40 12.00 11.45 -0.15 1 20 35.0 Put 12.05 12.80 11.70 -0.71 0 68 36.0 Put 13.00 13.65 11.94 -1.28 0 10 37.0 Put 13.85 14.50 14.29 0.24 0 12 38.0 Put 14.70 15.35 15.17 0.26 0 21 39.0 Put 15.55 16.05 17.72 1.96 0 15 40.0 Put 16.40 17.00 15.65 -0.98 0 109 41.0 Put 17.25 17.90 20.30 2.78 0 4 42.0 Put 18.15 18.80 19.70 1.30 0 229 43.0 Put 18.25 19.90 20.55 1.24 0 27 44.0 Put 19.15 20.95 19.65 -0.58 0 1 45.0 Put 20.10 21.60 22.70 1.55 0 37 46.0 Put 20.90 22.55 21.40 -0.68 0 23 47.0 Put 21.85 24.10 22.25 -0.77 0 7 48.0 Put 22.75 25.10 23.05 -0.90 0 1 49.0 Put 23.70 26.10 24.10 -0.80 0 5 50.0 Put 24.55 27.00 25.10 -0.74 0 1,169 51.0 Put 25.50 27.85 0.00 0.00 0 0 52.0 Put 26.45 28.85 26.60 -1.15 0 2 53.0 Put 27.40 30.25 0.00 0.00 0 0 54.0 Put 28.50 30.80 29.50 -0.18 0 7 55.0 Put 29.45 31.75 29.55 -1.10 0 28 56.0 Put 30.45 32.70 29.35 -2.26 0 1 60.0 Put 33.60 37.25 34.50 -0.99 0 609 65.0 Put 38.50 42.30 38.50 -1.93 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 312 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.05 12.35 10.95 -0.74 0 40 16.0 Call 9.80 11.65 9.55 -1.46 0 3 17.0 Call 9.10 11.00 0.00 0.00 0 0 18.0 Call 9.10 9.70 0.00 0.00 0 0 19.0 Call 8.50 9.10 11.70 2.60 0 9 20.0 Call 8.05 8.55 9.80 1.29 0 25 21.0 Call 7.55 8.00 7.75 -0.25 1 86 22.0 Call 6.85 7.60 7.05 -0.44 0 14 23.0 Call 6.30 7.40 9.15 2.17 0 47 24.0 Call 5.85 6.95 7.20 0.72 0 37 25.0 Call 5.55 6.40 5.82 -0.15 10 47 26.0 Call 5.15 6.00 5.42 -0.11 10 27 27.0 Call 4.60 5.45 4.95 -0.14 1 148 28.0 Call 4.45 5.40 5.20 0.37 0 90 29.0 Call 4.00 5.10 5.70 1.13 0 16 30.0 Call 3.75 4.85 5.61 1.29 0 133 31.0 Call 3.50 4.65 3.40 -0.70 0 5 32.0 Call 3.25 4.40 5.00 1.12 0 27 33.0 Call 3.25 4.20 6.20 2.53 0 2 34.0 Call 3.20 3.85 5.30 1.85 0 1 35.0 Call 3.00 3.40 3.15 -0.09 1 221 36.0 Call 2.87 3.70 4.90 1.71 0 2 37.0 Call 2.69 3.55 3.20 0.06 0 8 38.0 Call 2.46 3.65 3.59 0.50 0 131 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.14 2.14 1.50 -0.14 0 64 16.0 Put 1.61 2.18 1.66 -0.30 0 122 17.0 Put 2.17 2.53 3.42 1.12 0 40 18.0 Put 2.58 3.35 0.00 0.00 0 0 19.0 Put 2.99 3.75 0.00 0.00 0 0 20.0 Put 3.00 3.80 4.15 0.71 0 1 21.0 Put 3.90 4.20 3.55 -0.37 0 33 22.0 Put 4.35 4.70 4.65 0.24 47 77 23.0 Put 4.05 5.25 4.75 -0.15 0 42 24.0 Put 4.65 6.00 5.28 -0.11 0 6 25.0 Put 5.20 6.45 6.30 0.43 18 16 26.0 Put 5.65 7.40 8.20 1.77 0 36 27.0 Put 6.30 8.00 7.00 0.01 0 91 28.0 Put 7.05 8.65 7.60 -0.12 0 18 29.0 Put 7.75 9.25 10.50 2.04 0 12 30.0 Put 8.90 10.05 9.97 0.78 0 30 31.0 Put 9.25 10.70 0.00 0.00 0 0 32.0 Put 10.30 11.70 10.47 -0.28 0 12 33.0 Put 10.65 12.65 0.00 0.00 0 0 34.0 Put 11.50 13.40 14.69 2.37 0 8 35.0 Put 12.45 14.15 15.10 2.00 0 125 36.0 Put 13.55 15.00 16.10 2.05 0 143 37.0 Put 14.35 15.95 16.75 1.76 0 146 38.0 Put 14.75 17.20 14.85 -1.09 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 333 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.80 15.25 14.80 0.19 2 13 12.0 Call 12.40 14.75 12.50 -1.22 0 7 13.0 Call 11.75 14.10 13.40 0.42 0 67 14.0 Call 10.95 13.20 14.55 2.30 0 1 15.0 Call 10.35 12.60 11.80 0.27 0 68 16.0 Call 10.30 11.15 10.40 -0.42 7 78 17.0 Call 9.20 11.15 12.30 2.16 0 52 18.0 Call 9.20 9.80 11.20 1.62 0 158 19.0 Call 8.50 9.15 8.85 -0.16 7 71 20.0 Call 8.00 8.60 8.52 0.03 41 607 21.0 Call 7.60 8.15 7.92 -0.05 2 125 22.0 Call 7.05 7.70 7.80 0.35 0 270 23.0 Call 6.55 7.60 7.06 0.04 1 147 24.0 Call 6.20 7.20 6.95 0.36 1 162 25.0 Call 5.85 6.40 6.25 0.08 47 733 26.0 Call 5.50 6.00 5.88 0.07 32 339 27.0 Call 5.20 5.95 5.30 -0.18 2 196 28.0 Call 4.85 5.75 5.40 0.24 0 527 29.0 Call 4.60 5.00 6.09 1.25 0 28 30.0 Call 4.30 4.80 4.54 -0.03 18 1,806 31.0 Call 4.05 4.70 6.05 1.69 0 426 32.0 Call 3.65 4.75 5.25 1.11 0 199 33.0 Call 3.35 4.55 5.00 1.07 0 100 34.0 Call 3.15 4.30 3.63 -0.08 1 68 35.0 Call 3.20 3.65 3.47 -0.03 8 569 36.0 Call 3.05 4.00 3.95 0.64 0 127 37.0 Call 2.79 3.85 3.25 0.12 0 105 38.0 Call 2.75 3.05 4.23 1.29 0 156 39.0 Call 2.59 3.50 2.72 -0.07 1 102 40.0 Call 2.50 2.73 2.70 0.07 289 1,699 41.0 Call 2.33 2.64 2.68 0.20 0 154 42.0 Call 2.16 2.50 2.40 0.07 35 240 43.0 Call 2.03 2.39 3.03 0.81 0 606 44.0 Call 2.01 2.27 2.15 0.02 11 2,326 45.0 Call 1.89 2.17 2.10 0.06 5 3,557 46.0 Call 1.81 2.08 2.16 0.22 0 43 47.0 Call 1.71 1.98 2.40 0.55 0 49 48.0 Call 1.61 1.89 2.60 0.84 0 702 49.0 Call 1.55 1.82 2.65 0.97 0 95 50.0 Call 1.49 1.72 1.65 0.04 4 1,266 51.0 Call 1.39 1.66 1.50 -0.04 1 129 52.0 Call 1.35 1.59 1.66 0.20 0 39 53.0 Call 1.28 1.52 1.33 -0.06 14 21 54.0 Call 1.21 1.43 1.30 -0.02 3 167 55.0 Call 1.17 1.40 1.32 0.08 80 354 56.0 Call 0.89 1.29 4.75 3.58 0 11 57.0 Call 0.81 1.29 2.10 1.00 0 3 58.0 Call 0.76 1.19 1.35 0.33 0 100 59.0 Call 0.69 1.18 1.82 0.81 0 12 60.0 Call 0.93 1.18 1.04 0.05 103 1,944 61.0 Call 0.66 1.11 1.67 0.69 0 5 62.0 Call 0.65 1.17 1.39 0.43 0 9 63.0 Call 0.81 1.18 0.97 0.02 0 243 64.0 Call 0.57 1.07 1.08 0.15 2 153 65.0 Call 0.82 1.07 1.00 0.08 0 3,864 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.61 0.98 0.60 -0.19 23 847 12.0 Put 0.78 0.99 0.88 -0.03 3 428 13.0 Put 1.04 1.56 1.07 -0.12 1 548 14.0 Put 1.31 1.80 1.36 -0.10 1 88 15.0 Put 1.61 1.84 1.70 -0.04 3 374 16.0 Put 1.92 2.17 2.00 -0.05 5 1,025 17.0 Put 2.15 2.55 2.36 -0.01 1 56 18.0 Put 2.68 2.96 2.80 -0.01 1 46 19.0 Put 3.05 3.40 3.24 0.00 1 693 20.0 Put 3.60 3.85 3.70 -0.02 9 1,760 21.0 Put 3.45 4.90 4.21 0.02 2 733 22.0 Put 4.00 5.00 4.79 0.12 1 497 23.0 Put 5.15 5.50 5.20 -0.04 5 77 24.0 Put 5.60 6.10 5.94 0.13 11 83 25.0 Put 6.20 6.65 6.50 0.12 3 247 26.0 Put 6.35 7.40 7.40 0.38 10 40 27.0 Put 7.15 8.05 7.25 -0.44 0 187 28.0 Put 7.50 8.70 7.36 -1.00 0 176 29.0 Put 8.20 9.80 8.80 -0.24 0 40 30.0 Put 9.40 10.10 9.77 0.01 1 508 31.0 Put 9.90 10.85 10.75 0.21 10 104 32.0 Put 10.50 11.60 10.80 -0.52 0 121 33.0 Put 11.10 13.05 10.90 -1.20 0 16 34.0 Put 11.85 13.75 14.00 1.12 0 31 35.0 Put 12.75 14.50 12.03 -1.63 0 185 36.0 Put 13.60 15.25 13.22 -1.25 0 35 37.0 Put 14.45 16.10 13.90 -1.38 0 29 38.0 Put 15.40 16.90 14.67 -1.42 0 839 39.0 Put 16.40 17.75 19.00 2.07 0 19 40.0 Put 17.50 18.25 17.80 0.03 5 307 41.0 Put 18.30 19.40 20.45 1.83 0 25 42.0 Put 19.15 20.35 21.26 1.80 0 100 43.0 Put 20.15 21.20 21.65 1.30 0 9 44.0 Put 21.05 22.10 19.73 -1.52 0 160 45.0 Put 21.95 22.95 24.30 2.15 0 235 46.0 Put 22.85 23.80 24.35 1.30 0 14 47.0 Put 23.75 24.70 23.74 -0.22 0 3 48.0 Put 24.65 25.65 26.10 1.24 0 26 49.0 Put 25.55 26.30 25.10 -0.68 0 12 50.0 Put 26.45 27.45 28.45 1.75 0 74 51.0 Put 27.40 28.20 28.85 1.22 0 12 52.0 Put 28.30 29.05 27.80 -0.75 0 36 53.0 Put 29.20 30.00 0.00 0.00 0 0 54.0 Put 30.15 31.20 32.20 1.81 0 200 55.0 Put 31.10 32.35 0.00 0.00 0 0 56.0 Put 31.25 33.75 27.30 -4.94 0 1 57.0 Put 32.20 34.60 32.40 -0.76 0 10 58.0 Put 33.05 35.60 0.00 0.00 0 0 59.0 Put 34.10 36.35 34.20 -0.86 0 5 60.0 Put 35.05 37.35 38.05 2.00 0 1,725 61.0 Put 36.00 38.25 36.95 -0.08 0 492 62.0 Put 36.95 39.20 38.05 0.04 0 288 63.0 Put 37.90 40.40 37.00 -1.99 0 9 64.0 Put 38.85 41.50 39.90 -0.07 0 12 65.0 Put 39.80 42.25 40.95 0.00 1 1,392 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 697 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.00 15.50 14.90 -0.10 14 210 12.0 Call 13.85 15.35 14.96 0.71 10 1 13.0 Call 12.85 14.75 15.66 2.11 0 4 14.0 Call 11.85 14.10 0.00 0.00 0 0 15.0 Call 12.30 13.15 12.50 0.03 4 228 16.0 Call 10.90 13.05 14.05 2.10 0 139 17.0 Call 10.40 12.55 13.39 1.96 0 12 18.0 Call 10.05 12.05 10.00 -0.91 0 6 19.0 Call 9.60 11.60 11.70 1.20 0 49 20.0 Call 9.30 10.85 10.30 0.20 1 1,298 21.0 Call 8.65 10.60 11.65 1.95 0 269 22.0 Call 8.25 10.20 10.20 0.86 0 63 23.0 Call 8.60 9.85 8.40 -0.61 1 208 24.0 Call 8.25 9.50 8.60 -0.08 1 21 25.0 Call 8.20 8.65 8.35 -0.01 13 1,336 26.0 Call 7.00 8.60 10.00 1.97 0 71 27.0 Call 6.60 8.60 8.86 1.15 0 168 28.0 Call 6.35 8.35 8.71 1.31 0 177 29.0 Call 6.05 8.05 8.50 1.35 0 330 30.0 Call 6.55 7.45 6.85 -0.06 11 1,145 31.0 Call 5.60 7.60 7.70 1.03 0 301 32.0 Call 5.35 7.35 6.60 0.18 0 122 33.0 Call 5.15 7.15 7.45 1.21 0 96 34.0 Call 5.05 6.85 6.45 0.38 0 59 35.0 Call 5.50 6.45 6.00 0.10 1 598 36.0 Call 5.00 6.40 6.00 0.27 0 51 37.0 Call 4.60 6.20 7.70 2.14 0 74 38.0 Call 4.45 5.80 6.22 0.83 0 130 39.0 Call 4.80 5.85 6.80 1.58 0 70 40.0 Call 4.80 5.50 5.10 0.05 50 1,283 41.0 Call 4.00 5.60 6.95 2.07 0 59 42.0 Call 4.35 5.20 6.20 1.49 0 257 43.0 Call 3.70 5.30 4.95 0.41 0 498 44.0 Call 3.85 5.20 5.93 1.56 0 58 45.0 Call 3.55 4.50 5.50 1.29 0 575 46.0 Call 3.30 4.95 4.90 0.81 0 52 47.0 Call 3.20 4.70 4.00 0.03 1 24 48.0 Call 2.45 4.70 3.65 -0.22 0 25 49.0 Call 2.75 4.60 4.76 0.96 0 28 50.0 Call 3.30 4.20 4.00 0.26 5 362 51.0 Call 2.23 4.40 4.98 1.31 0 71 52.0 Call 3.00 3.95 4.70 1.09 0 31 53.0 Call 2.69 4.25 4.50 0.95 0 45 54.0 Call 2.37 3.90 3.12 -0.37 0 18 55.0 Call 3.30 4.55 3.40 -0.02 21 183 56.0 Call 3.00 4.00 4.38 1.02 0 58 57.0 Call 2.93 3.95 3.94 0.64 0 5 58.0 Call 2.90 3.85 4.10 0.87 0 29 59.0 Call 2.83 3.80 3.45 0.28 0 13 60.0 Call 2.83 3.45 3.03 -0.08 2 740 61.0 Call 2.28 3.65 5.59 2.55 0 9 62.0 Call 2.70 3.25 3.45 0.47 0 116 63.0 Call 2.65 3.65 3.00 0.08 0 395 64.0 Call 1.30 3.35 3.31 0.45 0 48 65.0 Call 2.61 2.90 2.60 -0.19 47 4,793 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.39 2.00 1.78 -0.15 0 131 12.0 Put 2.10 2.35 2.32 0.09 20 123 13.0 Put 2.15 2.77 2.70 0.14 2 0 14.0 Put 2.78 3.90 0.00 0.00 0 0 15.0 Put 3.15 4.10 3.65 0.10 3 63 16.0 Put 3.20 4.55 3.95 -0.10 0 151 17.0 Put 3.70 5.30 5.20 0.66 0 17 18.0 Put 4.20 5.80 4.80 -0.24 0 62 19.0 Put 4.75 6.35 5.50 -0.14 0 12 20.0 Put 5.65 7.15 5.50 -0.74 0 158 21.0 Put 5.70 7.70 8.66 1.82 0 121 22.0 Put 6.30 8.30 8.95 1.47 0 17 23.0 Put 6.95 8.95 7.65 -0.50 0 34 24.0 Put 7.60 9.55 8.20 -0.61 0 49 25.0 Put 8.75 10.40 9.50 0.02 11 1,554 26.0 Put 8.90 10.90 9.65 -0.50 0 25 27.0 Put 10.00 11.00 11.00 0.18 2 256 28.0 Put 10.25 12.25 10.20 -1.30 0 39 29.0 Put 10.75 13.10 11.65 -0.60 0 30 30.0 Put 11.55 13.90 12.45 -0.55 0 131 31.0 Put 12.25 14.65 14.95 1.21 0 3 32.0 Put 13.00 15.45 16.70 2.21 0 10 33.0 Put 13.90 17.35 15.41 0.12 0 3 34.0 Put 14.70 18.00 14.30 -1.81 0 7 35.0 Put 15.50 17.80 16.90 -0.02 2 77 36.0 Put 16.25 19.10 18.10 0.36 0 31 37.0 Put 17.10 19.65 19.82 1.26 0 3 38.0 Put 17.90 20.50 18.55 -0.82 0 52 39.0 Put 18.75 21.45 19.35 -0.84 0 34 40.0 Put 19.60 22.20 19.66 -1.35 0 1,003 41.0 Put 20.45 23.30 19.11 -2.72 0 21 42.0 Put 21.30 23.90 21.84 -0.80 0 242 43.0 Put 22.20 24.80 22.09 -1.37 0 24 44.0 Put 23.15 25.65 24.79 0.51 0 40 45.0 Put 23.90 26.40 23.65 -1.45 0 31 46.0 Put 24.75 27.40 22.90 -3.06 0 14 47.0 Put 25.65 28.20 25.60 -1.23 0 24 48.0 Put 26.35 29.20 26.21 -1.50 0 5 49.0 Put 27.40 30.50 0.00 0.00 0 0 50.0 Put 28.30 30.95 27.75 -1.81 0 50 51.0 Put 29.15 31.85 27.00 -3.48 0 10 52.0 Put 30.05 32.70 29.40 -2.01 0 10 53.0 Put 30.95 33.35 0.00 0.00 0 0 54.0 Put 31.85 34.35 31.87 -1.39 0 5 55.0 Put 32.75 35.40 33.65 -0.53 0 5 56.0 Put 33.70 36.90 36.10 1.00 0 6 57.0 Put 34.60 37.75 33.65 -2.38 0 10 58.0 Put 35.50 38.20 36.59 -0.36 0 8 59.0 Put 36.40 39.10 36.32 -1.56 0 5 60.0 Put 37.35 39.80 36.30 -2.50 0 389 61.0 Put 38.20 40.95 0.00 0.00 0 0 62.0 Put 38.90 41.85 40.25 -0.40 0 9 63.0 Put 39.85 43.00 41.10 -0.48 0 4 64.0 Put 40.75 44.00 0.00 0.00 0 0 65.0 Put 41.70 45.00 43.00 -0.43 1 220 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 22, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 23.52 23.56 25.11 0.00 0.00 4000X4000 0.00 0.00 26,692 Tue Feb 22 2022 6:51:46 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 25 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.85 14.25 14.70 0.58 0 0 12.0 Call 12.65 13.45 0.00 0.00 0 0 13.0 Call 11.70 12.35 10.60 -1.52 0 0 14.0 Call 10.85 11.30 0.00 0.00 0 0 15.0 Call 9.75 10.50 8.61 -1.52 0 1 15.5 Call 9.40 9.85 0.00 0.00 0 0 16.0 Call 8.95 9.50 9.92 0.79 0 200 16.5 Call 8.50 8.95 0.00 0.00 0 0 17.0 Call 7.60 8.45 0.00 0.00 0 0 17.5 Call 7.50 7.85 9.60 1.96 0 4 18.0 Call 7.00 7.35 9.84 2.70 0 1 18.5 Call 6.50 6.95 0.00 0.00 0 0 19.0 Call 5.95 6.45 0.00 0.00 0 0 19.5 Call 5.55 5.95 3.85 -1.81 0 14 20.0 Call 5.05 5.35 5.22 0.05 0 222 20.5 Call 4.55 4.85 7.01 2.33 0 19 21.0 Call 4.05 4.40 6.71 2.51 0 18 21.5 Call 3.60 4.10 5.75 2.02 0 33 22.0 Call 3.15 3.35 3.35 0.09 0 93 22.5 Call 2.70 2.93 3.53 0.72 0 28 23.0 Call 2.27 2.44 2.48 0.10 0 219 23.5 Call 1.91 2.00 1.96 -0.01 0 32 24.0 Call 1.53 1.60 1.57 0.01 0 494 24.5 Call 1.19 1.26 1.21 -0.02 0 432 25.0 Call 0.89 0.97 0.91 -0.03 0 776 25.5 Call 0.68 0.73 0.66 -0.05 0 1,381 26.0 Call 0.50 0.54 0.51 -0.01 0 3,015 26.5 Call 0.35 0.40 0.36 -0.01 0 679 27.0 Call 0.25 0.29 0.26 -0.01 0 1,328 27.5 Call 0.17 0.20 0.19 0.00 0 711 28.0 Call 0.13 0.15 0.14 0.00 0 2,480 28.5 Call 0.09 0.12 0.11 0.00 0 735 29.0 Call 0.07 0.09 0.08 0.00 0 2,033 29.5 Call 0.05 0.07 0.06 0.00 0 736 30.0 Call 0.04 0.06 0.06 0.01 0 914 30.5 Call 0.03 0.04 0.05 0.01 0 512 31.0 Call 0.03 0.04 0.04 0.01 0 1,713 31.5 Call 0.02 0.04 0.03 0.00 0 659 32.0 Call 0.02 0.03 0.03 0.00 0 279 32.5 Call 0.02 0.03 0.04 0.02 0 343 33.0 Call 0.01 0.03 0.02 0.00 0 282 33.5 Call 0.01 0.06 0.05 0.03 0 776 34.0 Call 0.00 0.03 0.03 0.01 0 554 35.0 Call 0.01 0.05 0.01 0.00 0 291 36.0 Call 0.00 0.05 0.02 0.01 0 21 37.0 Call 0.00 0.05 0.02 0.02 0 82 40.0 Call 0.00 0.02 0.02 0.02 0 83 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.01 0 58 12.0 Put 0.00 0.05 0.01 0.00 0 44 13.0 Put 0.00 0.05 0.00 0.00 0 0 14.0 Put 0.00 0.05 0.01 -0.01 0 18 15.0 Put 0.00 0.06 0.03 0.01 0 4 15.5 Put 0.00 0.03 0.02 0.00 0 30 16.0 Put 0.00 0.03 0.02 0.00 0 24 16.5 Put 0.00 0.03 0.03 0.01 0 168 17.0 Put 0.02 0.03 0.01 -0.01 0 271 17.5 Put 0.01 0.03 0.03 0.01 0 42 18.0 Put 0.02 0.03 0.03 0.00 0 235 18.5 Put 0.02 0.04 0.04 0.01 0 48 19.0 Put 0.03 0.05 0.05 0.01 0 175 19.5 Put 0.04 0.11 0.07 0.02 0 223 20.0 Put 0.05 0.07 0.06 0.00 0 3,450 20.5 Put 0.06 0.08 0.08 0.01 0 256 21.0 Put 0.08 0.10 0.08 -0.01 0 701 21.5 Put 0.10 0.13 0.13 0.01 0 652 22.0 Put 0.13 0.16 0.16 0.01 0 883 22.5 Put 0.18 0.21 0.19 0.00 0 703 23.0 Put 0.24 0.28 0.25 -0.01 0 1,915 23.5 Put 0.34 0.38 0.34 -0.02 0 981 24.0 Put 0.44 0.46 0.46 0.01 0 1,530 24.5 Put 0.59 0.65 0.64 0.02 0 684 25.0 Put 0.79 0.86 0.84 0.01 0 5,068 25.5 Put 1.05 1.12 1.10 0.01 0 1,048 26.0 Put 1.37 1.44 1.40 -0.01 0 2,396 26.5 Put 1.72 1.79 1.75 -0.01 0 801 27.0 Put 2.09 2.19 2.21 0.05 0 1,487 27.5 Put 2.45 2.65 2.54 -0.03 0 240 28.0 Put 2.91 3.10 3.00 -0.03 0 544 28.5 Put 3.40 3.60 3.71 0.22 0 318 29.0 Put 3.85 4.05 3.95 -0.02 0 428 29.5 Put 4.35 4.60 4.35 -0.10 0 99 30.0 Put 4.75 5.10 4.83 -0.11 0 143 30.5 Put 5.30 5.60 3.45 -1.97 0 14 31.0 Put 5.80 6.20 5.22 -0.70 0 30 31.5 Put 6.30 6.60 3.25 -3.17 0 10 32.0 Put 6.80 7.00 6.75 -0.17 0 31 32.5 Put 7.30 7.60 6.00 -1.41 0 6 33.0 Put 7.70 8.10 7.90 -0.01 0 33 33.5 Put 8.15 8.55 7.10 -1.31 0 9 34.0 Put 8.65 9.10 9.19 0.28 0 7 35.0 Put 9.65 10.10 6.90 -3.00 0 10 36.0 Put 10.70 11.05 10.85 -0.05 0 4 37.0 Put 11.45 12.45 11.21 -0.68 0 36 40.0 Put 14.60 15.05 14.90 0.01 0 28 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.85 14.35 0.00 0.00 0 0 12.0 Call 12.95 13.30 0.00 0.00 0 0 13.0 Call 11.95 12.30 0.00 0.00 0 0 14.0 Call 10.75 11.40 0.00 0.00 0 0 15.0 Call 9.85 10.50 0.00 0.00 0 0 15.5 Call 9.50 9.95 0.00 0.00 0 0 16.0 Call 9.00 9.25 0.00 0.00 0 0 16.5 Call 8.50 8.85 0.00 0.00 0 0 17.0 Call 8.00 8.35 0.00 0.00 0 0 17.5 Call 7.50 7.75 0.00 0.00 0 0 18.0 Call 6.95 7.65 6.32 -0.85 0 1 18.5 Call 6.55 6.85 4.85 -1.83 0 5 19.0 Call 6.05 6.35 0.00 0.00 0 0 19.5 Call 5.55 5.95 0.00 0.00 0 0 20.0 Call 5.10 5.45 5.55 0.30 0 8 20.5 Call 4.60 4.95 0.00 0.00 0 0 21.0 Call 4.25 4.50 4.35 0.03 0 2 21.5 Call 3.80 3.95 4.00 0.13 0 6 22.0 Call 3.35 3.60 3.49 0.06 0 20 22.5 Call 2.98 3.10 2.97 -0.05 0 13 23.0 Call 2.60 2.67 2.89 0.26 0 138 23.5 Call 2.23 2.30 2.34 0.09 0 377 24.0 Call 1.88 1.96 2.05 0.14 0 70 24.5 Call 1.57 1.64 1.74 0.14 0 44 25.0 Call 1.28 1.36 1.31 -0.02 0 216 25.5 Call 1.05 1.13 1.09 0.00 0 236 26.0 Call 0.86 0.92 0.90 0.01 0 255 26.5 Call 0.68 0.75 0.74 0.03 0 360 27.0 Call 0.55 0.59 0.60 0.03 0 538 27.5 Call 0.44 0.47 0.50 0.05 0 199 28.0 Call 0.34 0.39 0.35 -0.01 0 522 28.5 Call 0.27 0.30 0.30 0.01 0 199 29.0 Call 0.21 0.24 0.23 0.00 0 254 29.5 Call 0.17 0.19 0.18 0.00 0 111 30.0 Call 0.13 0.15 0.16 0.02 0 224 30.5 Call 0.10 0.12 0.13 0.02 0 44 31.0 Call 0.08 0.10 0.10 0.01 0 104 31.5 Call 0.07 0.08 0.18 0.10 0 65 32.0 Call 0.05 0.07 0.08 0.02 0 225 32.5 Call 0.04 0.06 0.06 0.01 0 65 33.0 Call 0.04 0.05 0.04 0.00 0 69 33.5 Call 0.03 0.07 0.04 0.00 0 98 34.0 Call 0.02 0.04 0.04 0.01 0 29 35.0 Call 0.02 0.03 0.03 0.00 0 211 36.0 Call 0.01 0.03 0.04 0.02 0 51 37.0 Call 0.01 0.03 0.04 0.03 0 113 40.0 Call 0.00 0.03 0.03 0.02 0 314 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.02 0.00 0 38 12.0 Put 0.00 0.03 0.02 0.00 0 10 13.0 Put 0.00 0.03 0.02 -0.01 0 1 14.0 Put 0.02 0.06 0.03 0.00 0 16 15.0 Put 0.04 0.05 0.03 -0.01 0 2 15.5 Put 0.03 0.05 0.03 -0.01 0 6 16.0 Put 0.04 0.07 0.04 -0.01 0 19 16.5 Put 0.04 0.06 0.07 0.02 0 169 17.0 Put 0.05 0.07 0.08 0.02 0 37 17.5 Put 0.06 0.08 0.09 0.02 0 17 18.0 Put 0.07 0.09 0.08 0.00 0 48 18.5 Put 0.08 0.10 0.11 0.02 0 120 19.0 Put 0.10 0.12 0.09 -0.02 0 49 19.5 Put 0.12 0.14 0.18 0.05 0 23 20.0 Put 0.15 0.16 0.16 0.00 0 739 20.5 Put 0.18 0.20 0.19 0.00 0 145 21.0 Put 0.22 0.24 0.27 0.04 0 171 21.5 Put 0.27 0.29 0.27 -0.01 0 345 22.0 Put 0.33 0.36 0.35 0.00 0 517 22.5 Put 0.41 0.45 0.41 -0.02 0 414 23.0 Put 0.52 0.56 0.51 -0.03 0 1,004 23.5 Put 0.65 0.68 0.68 0.01 0 267 24.0 Put 0.79 0.85 0.83 0.01 0 538 24.5 Put 0.98 1.04 1.00 -0.01 0 289 25.0 Put 1.23 1.26 1.22 -0.03 0 425 25.5 Put 1.46 1.53 1.52 0.01 0 1,356 26.0 Put 1.76 1.83 1.80 -0.01 0 639 26.5 Put 2.08 2.16 2.15 0.02 0 516 27.0 Put 2.45 2.52 2.41 -0.08 0 569 27.5 Put 2.82 2.90 2.90 0.03 0 173 28.0 Put 3.20 3.35 3.24 -0.04 0 108 28.5 Put 3.65 3.75 3.60 -0.10 0 55 29.0 Put 4.00 4.20 4.07 -0.07 0 239 29.5 Put 4.45 4.65 4.69 0.09 0 14 30.0 Put 5.00 5.15 5.05 -0.01 0 191 30.5 Put 5.35 5.65 4.95 -0.58 0 15 31.0 Put 5.85 6.20 4.85 -1.16 0 16 31.5 Put 6.30 6.65 4.00 -2.49 0 15 32.0 Put 6.80 7.15 5.50 -1.48 0 17 32.5 Put 7.25 7.65 5.06 -2.41 0 17 33.0 Put 7.80 8.15 7.80 -0.16 0 4 33.5 Put 8.25 8.65 6.25 -2.20 0 2 34.0 Put 8.75 9.10 8.26 -0.69 0 6 35.0 Put 9.80 10.15 7.27 -2.67 0 11 36.0 Put 10.60 11.40 10.67 -0.27 0 5 37.0 Put 11.70 12.10 9.30 -2.63 0 12 40.0 Put 14.75 15.00 15.00 0.08 0 37 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.75 12.60 0.00 0.00 0 0 14.0 Call 10.95 11.35 0.00 0.00 0 0 15.0 Call 10.00 10.40 0.00 0.00 0 0 16.0 Call 8.95 9.45 0.00 0.00 0 0 17.0 Call 8.00 8.40 0.00 0.00 0 0 17.5 Call 7.55 7.95 0.00 0.00 0 0 18.0 Call 7.05 7.45 0.00 0.00 0 0 18.5 Call 6.55 7.00 0.00 0.00 0 0 19.0 Call 6.10 6.50 0.00 0.00 0 0 19.5 Call 5.65 6.00 0.00 0.00 0 0 20.0 Call 5.25 5.40 0.00 0.00 0 0 20.5 Call 4.80 4.95 0.00 0.00 0 0 21.0 Call 4.35 4.50 0.00 0.00 0 0 21.5 Call 3.95 4.15 0.00 0.00 0 0 22.0 Call 3.55 3.70 3.80 0.17 0 5 22.5 Call 3.15 3.30 5.10 1.86 0 5 23.0 Call 2.83 2.91 3.50 0.63 0 3 23.5 Call 2.48 2.56 0.00 0.00 0 0 24.0 Call 2.15 2.23 2.40 0.19 0 16 24.5 Call 1.86 1.93 1.90 0.00 0 8 25.0 Call 1.59 1.66 1.63 0.01 0 152 25.5 Call 1.35 1.42 1.46 0.08 0 41 26.0 Call 1.14 1.22 1.26 0.08 0 47 26.5 Call 0.97 1.04 1.10 0.09 0 33 27.0 Call 0.81 0.87 0.88 0.04 0 175 27.5 Call 0.68 0.73 0.72 0.01 0 371 28.0 Call 0.57 0.62 0.60 0.00 0 256 28.5 Call 0.47 0.52 0.51 0.01 0 49 29.0 Call 0.39 0.44 0.42 0.00 0 103 29.5 Call 0.00 0.00 0.00 0.00 0 0 30.0 Call 0.27 0.31 0.30 0.01 0 176 30.5 Call 0.00 0.00 0.00 0.00 0 0 31.0 Call 0.19 0.22 0.20 0.00 0 151 32.0 Call 0.13 0.16 0.16 0.01 0 103 33.0 Call 0.10 0.12 0.14 0.03 0 86 34.0 Call 0.07 0.09 0.09 0.01 0 44 35.0 Call 0.05 0.07 0.07 0.01 0 154 36.0 Call 0.00 0.00 0.00 0.00 0 0 37.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.01 0.10 0.05 0.00 0 2 14.0 Put 0.02 0.11 0.00 0.00 0 0 15.0 Put 0.03 0.12 0.24 0.16 0 1 16.0 Put 0.05 0.14 0.00 0.00 0 0 17.0 Put 0.10 0.12 0.09 -0.02 0 7 17.5 Put 0.11 0.14 0.14 0.01 0 7 18.0 Put 0.13 0.15 0.13 -0.01 0 88 18.5 Put 0.15 0.19 0.43 0.26 0 15 19.0 Put 0.18 0.23 0.15 -0.05 0 127 19.5 Put 0.21 0.26 0.25 0.01 0 1 20.0 Put 0.25 0.31 0.29 0.02 0 73 20.5 Put 0.29 0.33 0.57 0.26 0 1 21.0 Put 0.35 0.39 0.26 -0.11 0 41 21.5 Put 0.43 0.47 0.47 0.02 0 135 22.0 Put 0.52 0.56 0.53 -0.01 0 175 22.5 Put 0.63 0.67 0.59 -0.06 0 185 23.0 Put 0.76 0.80 0.75 -0.03 0 52 23.5 Put 0.91 0.96 0.89 -0.05 0 22 24.0 Put 1.10 1.14 1.14 0.02 0 81 24.5 Put 1.28 1.35 1.32 0.00 0 76 25.0 Put 1.50 1.57 1.50 -0.04 0 427 25.5 Put 1.76 1.84 1.79 -0.01 0 1,340 26.0 Put 2.06 2.13 2.09 0.00 0 148 26.5 Put 2.37 2.45 2.32 -0.10 0 633 27.0 Put 2.72 2.80 2.67 -0.08 0 27 27.5 Put 3.05 3.20 3.00 -0.12 0 31 28.0 Put 3.45 3.55 1.93 -1.58 0 15 28.5 Put 3.85 4.00 2.94 -0.97 0 49 29.0 Put 4.25 4.40 4.35 0.02 0 51 29.5 Put 0.00 0.00 0.00 0.00 0 0 30.0 Put 5.15 5.30 5.19 -0.01 0 98 30.5 Put 0.00 0.00 0.00 0.00 0 0 31.0 Put 6.00 6.20 4.80 -1.32 0 10 32.0 Put 6.90 7.30 5.65 -1.41 0 14 33.0 Put 7.80 8.30 5.70 -2.32 0 91 34.0 Put 8.80 9.15 9.26 0.27 0 13 35.0 Put 9.75 10.20 8.79 -1.18 0 31 36.0 Put 0.00 0.00 0.00 0.00 0 0 37.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 24 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.00 14.30 15.45 1.31 0 14 12.0 Call 13.00 13.35 13.00 -0.15 0 61 13.0 Call 11.90 12.30 14.70 2.54 0 2 14.0 Call 11.00 11.30 11.86 0.69 0 116 15.0 Call 10.00 10.40 12.56 2.37 0 9 16.0 Call 9.05 9.35 7.20 -2.02 0 164 17.0 Call 8.10 8.40 6.30 -1.95 0 180 18.0 Call 7.15 7.35 7.66 0.37 0 65 19.0 Call 6.20 6.45 5.91 -0.46 0 72 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 5.35 5.50 5.60 0.14 0 967 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 4.50 4.65 4.55 -0.06 0 232 21.5 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 3.70 3.85 3.80 0.00 0 416 22.5 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 3.00 3.15 3.15 0.07 0 1,346 23.5 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 2.38 2.47 2.52 0.10 0 946 24.5 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 1.85 1.92 1.87 -0.01 0 2,612 25.5 Call 0.00 0.00 0.00 0.00 0 0 26.0 Call 1.40 1.47 1.48 0.05 0 1,567 26.5 Call 0.00 0.00 0.00 0.00 0 0 27.0 Call 1.05 1.11 1.08 0.00 0 6,522 27.5 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 0.77 0.82 0.81 0.01 0 3,233 28.5 Call 0.00 0.00 0.00 0.00 0 0 29.0 Call 0.57 0.61 0.58 -0.01 0 1,246 29.5 Call 0.00 0.00 0.00 0.00 0 0 30.0 Call 0.41 0.45 0.44 0.01 0 5,314 30.5 Call 0.00 0.00 0.00 0.00 0 0 31.0 Call 0.30 0.34 0.33 0.01 0 1,671 32.0 Call 0.23 0.25 0.25 0.01 0 2,260 33.0 Call 0.17 0.19 0.19 0.01 0 964 34.0 Call 0.13 0.15 0.15 0.01 0 1,266 35.0 Call 0.10 0.12 0.12 0.01 0 3,881 36.0 Call 0.08 0.10 0.09 0.00 0 1,112 37.0 Call 0.06 0.08 0.07 0.00 0 1,210 38.0 Call 0.05 0.07 0.07 0.01 0 1,270 39.0 Call 0.04 0.06 0.06 0.00 0 1,345 40.0 Call 0.05 0.06 0.06 0.01 0 4,204 41.0 Call 0.03 0.05 0.03 -0.01 0 538 42.0 Call 0.03 0.04 0.04 0.00 0 1,671 43.0 Call 0.02 0.04 0.07 0.04 0 762 44.0 Call 0.03 0.04 0.05 0.02 0 3,394 45.0 Call 0.02 0.03 0.03 0.00 0 18,922 46.0 Call 0.02 0.04 0.03 0.00 0 180 47.0 Call 0.02 0.03 0.06 0.03 0 1,637 48.0 Call 0.02 0.03 0.08 0.06 0 148 49.0 Call 0.01 0.04 0.08 0.06 0 110 50.0 Call 0.01 0.03 0.02 0.00 0 5,350 51.0 Call 0.01 0.03 0.04 0.02 0 98 52.0 Call 0.01 0.03 0.03 0.01 0 182 53.0 Call 0.00 0.03 0.03 0.01 0 87 54.0 Call 0.00 0.03 0.03 0.01 0 286 55.0 Call 0.01 0.02 0.03 0.01 0 2,008 56.0 Call 0.00 0.03 0.03 0.01 0 720 57.0 Call 0.00 0.03 0.05 0.04 0 99 58.0 Call 0.00 0.03 0.04 0.03 0 210 59.0 Call 0.00 0.03 0.04 0.03 0 54 60.0 Call 0.01 0.03 0.01 0.00 0 6,700 61.0 Call 0.00 0.03 0.03 0.02 0 156 62.0 Call 0.00 0.03 0.04 0.03 0 330 63.0 Call 0.00 0.03 0.04 0.03 0 128 64.0 Call 0.00 0.03 0.02 0.01 0 387 65.0 Call 0.00 0.03 0.01 0.00 0 12,595 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.04 0.06 0.05 0.00 0 979 12.0 Put 0.05 0.07 0.06 0.00 0 213 13.0 Put 0.06 0.08 0.08 0.01 0 5,665 14.0 Put 0.08 0.09 0.10 0.01 0 734 15.0 Put 0.10 0.11 0.12 0.01 0 1,705 16.0 Put 0.12 0.14 0.14 0.01 0 1,987 17.0 Put 0.16 0.17 0.18 0.01 0 9,002 18.0 Put 0.20 0.21 0.21 0.00 0 1,488 19.0 Put 0.28 0.29 0.28 0.00 0 1,478 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.37 0.39 0.37 -0.01 0 4,771 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.51 0.54 0.53 0.00 0 2,743 21.5 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.71 0.73 0.72 0.00 0 2,735 22.5 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.98 1.02 0.99 -0.01 0 3,399 23.5 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 1.32 1.37 1.37 0.03 0 5,339 24.5 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 1.76 1.84 1.85 0.05 0 16,349 25.5 Put 0.00 0.00 0.00 0.00 0 0 26.0 Put 2.32 2.41 2.38 0.02 0 2,196 26.5 Put 0.00 0.00 0.00 0.00 0 0 27.0 Put 2.96 3.05 2.99 -0.01 0 1,220 27.5 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 3.65 3.80 3.70 -0.02 0 1,655 28.5 Put 0.00 0.00 0.00 0.00 0 0 29.0 Put 4.45 4.60 4.43 -0.08 0 582 29.5 Put 0.00 0.00 0.00 0.00 0 0 30.0 Put 5.25 5.45 5.30 -0.05 0 2,446 30.5 Put 0.00 0.00 0.00 0.00 0 0 31.0 Put 6.20 6.35 6.10 -0.14 0 524 32.0 Put 7.05 7.25 7.10 -0.06 0 1,110 33.0 Put 8.05 8.20 8.07 -0.03 0 464 34.0 Put 8.85 9.25 9.00 -0.06 0 450 35.0 Put 9.85 10.15 9.96 -0.07 0 631 36.0 Put 10.85 11.20 10.98 -0.03 0 651 37.0 Put 11.85 12.20 11.31 -0.68 0 330 38.0 Put 12.85 13.15 12.89 -0.09 0 624 39.0 Put 13.65 14.15 12.85 -1.13 0 819 40.0 Put 14.75 15.15 14.80 -0.17 0 5,908 41.0 Put 15.80 16.15 16.05 0.08 0 148 42.0 Put 16.80 17.15 14.38 -2.58 0 231 43.0 Put 17.90 18.05 18.00 0.04 0 189 44.0 Put 18.80 19.15 16.38 -2.57 0 300 45.0 Put 19.80 20.15 17.68 -2.27 0 1,810 46.0 Put 20.75 21.45 21.90 0.95 0 116 47.0 Put 21.70 22.10 17.68 -4.27 0 118 48.0 Put 22.75 23.15 22.06 -0.89 0 93 49.0 Put 23.75 24.15 27.65 3.71 0 27 50.0 Put 24.75 25.10 22.70 -2.24 0 517 51.0 Put 25.70 26.15 24.60 -1.34 0 12 52.0 Put 26.55 27.10 24.61 -2.33 0 149 53.0 Put 27.70 28.10 22.35 -5.59 0 21 54.0 Put 28.65 29.10 20.95 -7.99 0 20 55.0 Put 29.60 30.10 29.70 -0.24 0 406 56.0 Put 30.50 31.15 26.20 -4.74 0 14 57.0 Put 31.65 32.20 21.50 -10.43 0 216 58.0 Put 32.70 33.20 27.10 -5.83 0 1 59.0 Put 33.50 34.10 37.50 3.57 0 260 60.0 Put 34.55 35.15 38.55 3.62 0 464 61.0 Put 35.55 36.15 0.00 0.00 0 0 62.0 Put 36.55 37.20 25.60 -11.33 0 157 63.0 Put 37.55 38.15 0.00 0.00 0 0 64.0 Put 38.65 39.25 0.00 0.00 0 0 65.0 Put 39.55 40.20 41.80 1.88 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.95 12.45 0.00 0.00 0 0 14.0 Call 10.95 11.40 0.00 0.00 0 0 15.0 Call 9.95 10.45 0.00 0.00 0 0 16.0 Call 8.95 9.50 0.00 0.00 0 0 17.0 Call 8.10 8.60 0.00 0.00 0 0 17.5 Call 7.60 8.00 0.00 0.00 0 0 18.0 Call 7.10 7.65 0.00 0.00 0 0 18.5 Call 6.65 7.10 0.00 0.00 0 0 19.0 Call 6.35 6.60 0.00 0.00 0 0 19.5 Call 5.90 6.05 0.00 0.00 0 0 20.0 Call 5.45 5.75 0.00 0.00 0 0 20.5 Call 5.05 5.20 0.00 0.00 0 0 21.0 Call 4.65 4.80 0.00 0.00 0 0 21.5 Call 4.25 4.40 0.00 0.00 0 0 22.0 Call 3.85 4.05 3.25 -0.70 0 3 22.5 Call 3.50 3.65 0.00 0.00 0 0 23.0 Call 3.15 3.30 3.19 -0.07 0 9 23.5 Call 2.88 3.05 3.00 0.06 0 5 24.0 Call 2.57 2.70 4.90 2.27 0 1 24.5 Call 2.29 2.42 4.35 2.00 0 1 25.0 Call 2.04 2.15 2.05 -0.04 0 28 25.5 Call 1.81 1.92 1.98 0.12 0 21 26.0 Call 1.60 1.70 1.75 0.10 0 10 26.5 Call 1.41 1.50 3.20 1.75 0 0 27.0 Call 1.24 1.32 1.29 0.01 0 290 27.5 Call 1.08 1.17 1.20 0.08 0 133 28.0 Call 0.95 1.03 1.04 0.05 0 174 28.5 Call 0.83 0.91 0.95 0.08 0 30 29.0 Call 0.73 0.81 0.80 0.03 0 101 30.0 Call 0.55 0.63 0.70 0.11 0 172 31.0 Call 0.42 0.48 0.45 0.00 0 150 32.0 Call 0.33 0.39 0.40 0.04 0 183 33.0 Call 0.25 0.31 0.28 0.00 0 72 34.0 Call 0.20 0.27 0.26 0.03 0 168 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.04 0.14 0.08 -0.01 0 27 14.0 Put 0.06 0.16 0.00 0.00 0 0 15.0 Put 0.09 0.19 0.00 0.00 0 0 16.0 Put 0.14 0.22 0.19 0.01 0 10 17.0 Put 0.19 0.22 0.23 0.02 0 6 17.5 Put 0.21 0.25 0.24 0.01 0 2 18.0 Put 0.24 0.28 0.28 0.02 0 28 18.5 Put 0.28 0.33 0.24 -0.06 0 1 19.0 Put 0.33 0.38 0.37 0.01 0 1 19.5 Put 0.39 0.45 0.00 0.00 0 0 20.0 Put 0.46 0.52 0.51 0.02 0 14 20.5 Put 0.54 0.61 0.56 -0.01 0 5 21.0 Put 0.63 0.70 0.65 -0.01 0 28 21.5 Put 0.74 0.81 0.70 -0.08 0 100 22.0 Put 0.86 0.93 0.69 -0.20 0 8 22.5 Put 1.00 1.07 0.80 -0.24 0 114 23.0 Put 1.18 1.24 1.23 0.02 0 1,010 23.5 Put 1.34 1.42 1.31 -0.07 0 110 24.0 Put 1.54 1.62 1.52 -0.06 0 23 24.5 Put 1.76 1.84 1.79 -0.01 0 232 25.0 Put 2.01 2.07 2.03 -0.01 0 592 25.5 Put 2.28 2.35 2.15 -0.16 0 15 26.0 Put 2.53 2.61 2.55 -0.05 0 141 26.5 Put 2.85 2.95 2.12 -0.78 0 2 27.0 Put 3.15 3.30 3.10 -0.13 0 13 27.5 Put 3.50 3.65 2.64 -0.93 0 1 28.0 Put 3.85 4.00 3.84 -0.10 0 36 28.5 Put 4.25 4.40 4.32 0.00 0 4 29.0 Put 4.65 4.80 4.60 -0.12 0 19 30.0 Put 5.45 5.60 5.47 -0.07 0 3 31.0 Put 6.30 6.55 0.00 0.00 0 0 32.0 Put 7.20 7.35 6.25 -1.06 0 12 33.0 Put 8.15 8.30 8.07 -0.16 0 2 34.0 Put 8.95 9.40 9.20 0.02 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.85 10.60 8.83 -1.39 0 5 16.0 Call 9.05 9.65 7.40 -1.86 0 8 17.0 Call 8.15 8.55 6.50 -1.80 0 38 18.0 Call 7.20 7.65 9.84 2.46 0 33 19.0 Call 6.40 6.60 5.71 -0.77 0 25 20.0 Call 5.55 5.70 6.93 1.31 0 121 21.0 Call 4.75 4.90 6.05 1.23 0 37 22.0 Call 4.00 4.15 6.30 2.23 0 144 23.0 Call 3.30 3.45 3.34 -0.04 0 197 24.0 Call 2.72 2.83 2.79 0.02 0 122 25.0 Call 2.19 2.30 2.32 0.07 0 353 26.0 Call 1.76 1.85 1.80 0.00 0 160 27.0 Call 1.39 1.48 1.49 0.05 0 328 28.0 Call 1.11 1.17 1.15 0.01 0 1,162 29.0 Call 0.85 0.92 0.90 0.01 0 291 30.0 Call 0.68 0.73 0.80 0.09 0 520 31.0 Call 0.53 0.58 0.67 0.12 0 524 32.0 Call 0.42 0.47 0.45 0.00 0 323 33.0 Call 0.33 0.37 0.35 0.00 0 308 34.0 Call 0.27 0.30 0.39 0.10 0 439 35.0 Call 0.22 0.24 0.24 0.01 0 413 36.0 Call 0.18 0.20 0.20 0.01 0 205 37.0 Call 0.15 0.19 0.32 0.16 0 413 38.0 Call 0.12 0.14 0.14 0.01 0 685 39.0 Call 0.10 0.12 0.24 0.13 0 280 40.0 Call 0.09 0.13 0.10 0.00 0 1,665 41.0 Call 0.07 0.09 0.08 0.00 0 1,326 42.0 Call 0.06 0.08 0.09 0.02 0 356 43.0 Call 0.06 0.07 0.13 0.06 0 104 44.0 Call 0.05 0.07 0.11 0.05 0 224 45.0 Call 0.05 0.06 0.05 0.00 0 3,647 46.0 Call 0.04 0.05 0.14 0.09 0 1,253 47.0 Call 0.03 0.05 0.06 0.02 0 80 48.0 Call 0.03 0.05 0.08 0.04 0 122 49.0 Call 0.03 0.04 0.06 0.03 0 236 50.0 Call 0.02 0.04 0.06 0.03 0 663 51.0 Call 0.02 0.04 0.12 0.09 0 30 52.0 Call 0.02 0.04 0.11 0.08 0 216 53.0 Call 0.02 0.03 0.04 0.01 0 279 54.0 Call 0.01 0.03 0.04 0.02 0 378 55.0 Call 0.01 0.03 0.04 0.02 0 845 56.0 Call 0.01 0.03 0.03 0.01 0 882 60.0 Call 0.00 0.06 0.02 0.01 0 6,132 65.0 Call 0.00 0.06 0.03 0.03 0 1,153 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.09 0.21 0.14 -0.01 0 352 16.0 Put 0.18 0.22 0.24 0.04 0 206 17.0 Put 0.23 0.26 0.24 -0.01 0 1,517 18.0 Put 0.31 0.34 0.36 0.04 0 408 19.0 Put 0.41 0.45 0.43 0.00 0 69 20.0 Put 0.55 0.60 0.59 0.01 0 485 21.0 Put 0.75 0.80 0.84 0.06 0 136 22.0 Put 1.00 1.05 1.02 0.00 0 1,028 23.0 Put 1.31 1.37 1.34 0.00 0 931 24.0 Put 1.71 1.75 1.75 0.02 0 1,050 25.0 Put 2.18 2.24 2.23 0.02 0 530 26.0 Put 2.72 2.80 2.66 -0.11 0 576 27.0 Put 3.30 3.45 3.20 -0.20 0 875 28.0 Put 4.00 4.15 3.95 -0.15 0 224 29.0 Put 4.80 4.90 4.90 0.05 0 134 30.0 Put 5.60 5.75 5.32 -0.35 0 494 31.0 Put 6.45 6.65 5.45 -1.07 0 85 32.0 Put 7.25 7.45 7.40 -0.01 0 66 33.0 Put 8.25 8.45 8.10 -0.21 0 185 34.0 Put 9.10 9.30 9.25 0.00 0 98 35.0 Put 9.95 10.50 9.05 -1.14 0 75 36.0 Put 10.90 11.40 10.00 -1.15 0 68 37.0 Put 11.90 12.35 9.21 -2.91 0 158 38.0 Put 12.90 13.35 10.60 -2.49 0 106 39.0 Put 13.85 14.30 13.46 -0.61 0 49 40.0 Put 14.80 15.30 12.48 -2.58 0 225 41.0 Put 15.85 16.30 13.15 -2.89 0 37 42.0 Put 16.85 17.25 18.84 1.81 0 12 43.0 Put 17.80 18.25 19.60 1.57 0 24 44.0 Put 18.80 19.25 15.41 -3.61 0 43 45.0 Put 19.80 20.25 16.11 -3.90 0 14 46.0 Put 20.75 21.35 22.15 1.14 0 40 47.0 Put 21.80 22.20 20.40 -1.60 0 38 48.0 Put 22.80 23.30 22.35 -0.65 0 2 49.0 Put 23.80 24.25 16.60 -7.39 0 30 50.0 Put 24.75 25.20 18.70 -6.29 0 14 51.0 Put 25.65 26.25 18.50 -7.49 0 14 52.0 Put 26.70 27.25 19.35 -7.64 0 10 53.0 Put 27.60 28.30 20.25 -7.73 0 5 54.0 Put 28.60 29.35 21.10 -7.88 0 27 55.0 Put 29.65 30.30 22.00 -7.98 0 26 56.0 Put 30.75 31.25 23.10 -7.88 0 247 60.0 Put 34.60 35.35 30.90 -4.07 0 6,050 65.0 Put 39.65 40.40 30.50 -9.46 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.00 10.50 12.85 2.62 0 1 16.0 Call 9.00 9.50 0.00 0.00 0 0 17.0 Call 8.10 8.55 0.00 0.00 0 0 18.0 Call 7.15 7.70 0.00 0.00 0 0 19.0 Call 6.45 6.75 0.00 0.00 0 0 20.0 Call 5.55 5.75 0.00 0.00 0 0 21.0 Call 4.75 4.95 0.00 0.00 0 0 22.0 Call 4.00 4.20 0.00 0.00 0 0 22.5 Call 3.65 3.85 5.20 1.45 0 3 23.0 Call 3.35 3.50 0.00 0.00 0 0 23.5 Call 3.00 3.20 0.00 0.00 0 0 24.0 Call 2.76 2.87 0.00 0.00 0 0 24.5 Call 2.48 2.59 0.00 0.00 0 0 25.0 Call 2.23 2.35 2.31 0.02 0 7 25.5 Call 1.99 2.10 3.75 1.70 0 101 26.0 Call 1.80 1.89 1.80 -0.04 0 4 26.5 Call 1.58 1.70 1.74 0.10 0 10 27.0 Call 1.41 1.52 1.45 -0.01 0 9 27.5 Call 1.25 1.35 2.39 1.09 0 6 28.0 Call 1.10 1.21 1.17 0.01 0 1,003 28.5 Call 0.98 1.08 0.00 0.00 0 0 29.0 Call 0.87 0.96 1.03 0.12 0 27 29.5 Call 0.77 0.85 0.00 0.00 0 0 30.0 Call 0.68 0.76 0.74 0.02 0 73 30.5 Call 0.60 0.68 1.14 0.50 0 5 31.0 Call 0.53 0.61 0.85 0.28 0 1 31.5 Call 0.47 0.54 1.15 0.64 0 3 32.0 Call 0.41 0.48 0.55 0.10 0 4 32.5 Call 0.37 0.44 0.46 0.06 0 8 33.0 Call 0.33 0.39 0.86 0.50 0 1 34.0 Call 0.26 0.32 0.61 0.32 0 15 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.07 0.26 0.00 0.00 0 0 16.0 Put 0.19 0.22 0.00 0.00 0 0 17.0 Put 0.24 0.28 0.23 -0.03 0 96 18.0 Put 0.31 0.37 0.25 -0.09 0 13 19.0 Put 0.42 0.49 0.00 0.00 0 0 20.0 Put 0.57 0.64 0.61 0.00 0 60 21.0 Put 0.76 0.83 0.00 0.00 0 0 22.0 Put 1.03 1.10 1.05 -0.01 0 4 22.5 Put 1.18 1.24 0.00 0.00 0 0 23.0 Put 1.35 1.42 1.38 0.00 0 16 23.5 Put 1.53 1.62 1.06 -0.51 0 6 24.0 Put 1.74 1.81 1.75 -0.03 0 4 24.5 Put 1.96 2.04 0.00 0.00 0 0 25.0 Put 2.21 2.28 2.22 -0.03 0 39 25.5 Put 2.47 2.55 2.59 0.08 0 2 26.0 Put 2.73 2.84 2.76 -0.04 0 6 26.5 Put 3.05 3.15 2.09 -1.01 0 1 27.0 Put 3.35 3.50 2.31 -1.12 0 3 27.5 Put 3.70 3.85 3.00 -0.76 0 76 28.0 Put 4.05 4.20 4.05 -0.07 0 4 28.5 Put 4.40 4.55 0.00 0.00 0 0 29.0 Put 4.80 4.95 4.65 -0.23 0 5 29.5 Put 5.20 5.35 3.75 -1.52 0 3 30.0 Put 5.60 5.75 4.54 -1.14 0 1 30.5 Put 6.00 6.20 6.17 0.07 0 4 31.0 Put 6.45 6.60 0.00 0.00 0 0 31.5 Put 6.90 7.05 0.00 0.00 0 0 32.0 Put 7.30 7.50 0.00 0.00 0 0 32.5 Put 7.75 7.95 6.88 -0.99 0 7 33.0 Put 8.25 8.40 8.50 0.18 0 1 34.0 Put 9.15 9.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 51 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.00 14.25 0.00 0.00 0 0 12.0 Call 13.05 13.30 0.00 0.00 0 0 13.0 Call 12.05 12.30 0.00 0.00 0 0 14.0 Call 11.10 11.45 14.50 3.28 0 3 15.0 Call 10.20 10.40 10.35 0.09 0 40 16.0 Call 9.20 9.50 8.60 -0.72 0 61 17.0 Call 8.30 8.50 8.05 -0.35 0 42 18.0 Call 7.45 7.70 7.40 -0.10 0 281 19.0 Call 6.55 6.85 6.70 0.06 0 180 20.0 Call 5.75 5.95 5.81 -0.02 0 110 21.0 Call 5.00 5.15 5.00 -0.06 0 75 22.0 Call 4.30 4.45 4.47 0.12 0 394 23.0 Call 3.65 3.75 4.33 0.63 0 343 24.0 Call 3.05 3.20 3.05 -0.06 0 452 25.0 Call 2.56 2.65 2.64 0.03 0 739 26.0 Call 2.12 2.21 2.21 0.05 0 388 27.0 Call 1.75 1.82 1.81 0.03 0 577 28.0 Call 1.43 1.50 1.44 -0.03 0 2,076 29.0 Call 1.17 1.24 1.22 0.01 0 232 30.0 Call 0.96 1.01 0.99 0.00 0 723 31.0 Call 0.78 0.83 0.81 0.00 0 383 32.0 Call 0.64 0.68 0.72 0.06 0 233 33.0 Call 0.52 0.57 0.54 0.00 0 239 34.0 Call 0.43 0.47 0.47 0.02 0 315 35.0 Call 0.36 0.39 0.42 0.05 0 804 36.0 Call 0.30 0.35 0.33 0.00 0 287 37.0 Call 0.25 0.30 0.28 0.00 0 564 38.0 Call 0.21 0.24 0.23 0.00 0 623 39.0 Call 0.18 0.23 0.21 0.01 0 167 40.0 Call 0.16 0.17 0.17 0.00 0 416 41.0 Call 0.13 0.15 0.15 0.01 0 236 42.0 Call 0.11 0.14 0.14 0.01 0 31 43.0 Call 0.10 0.12 0.25 0.14 0 107 44.0 Call 0.09 0.10 0.13 0.03 0 214 45.0 Call 0.08 0.12 0.09 0.01 0 379 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.12 0.10 0.01 0 130 12.0 Put 0.10 0.12 0.11 0.00 0 348 13.0 Put 0.10 0.14 0.16 0.03 0 287 14.0 Put 0.16 0.18 0.18 0.01 0 385 15.0 Put 0.20 0.22 0.23 0.02 0 1,098 16.0 Put 0.26 0.29 0.25 -0.03 0 154 17.0 Put 0.34 0.38 0.36 0.00 0 1,975 18.0 Put 0.45 0.49 0.48 0.01 0 530 19.0 Put 0.59 0.64 0.64 0.03 0 326 20.0 Put 0.78 0.83 0.80 0.00 0 2,586 21.0 Put 1.01 1.07 1.02 -0.02 0 552 22.0 Put 1.30 1.36 1.34 0.01 0 2,561 23.0 Put 1.66 1.71 1.69 0.00 0 1,347 24.0 Put 2.06 2.13 2.02 -0.08 0 1,080 25.0 Put 2.56 2.62 2.63 0.04 0 16,391 26.0 Put 3.10 3.20 3.10 -0.05 0 1,121 27.0 Put 3.70 3.85 3.65 -0.12 0 600 28.0 Put 4.40 4.50 4.45 0.00 0 633 29.0 Put 5.10 5.25 4.75 -0.44 0 295 30.0 Put 5.90 6.05 5.90 -0.07 0 749 31.0 Put 6.70 6.85 6.32 -0.47 0 79 32.0 Put 7.55 7.70 6.65 -1.00 0 109 33.0 Put 8.25 8.85 8.06 -0.47 0 145 34.0 Put 9.00 9.90 8.93 -0.51 0 102 35.0 Put 10.05 10.85 10.46 0.10 0 81 36.0 Put 10.85 11.65 9.20 -2.11 0 148 37.0 Put 11.95 12.75 12.09 -0.17 0 266 38.0 Put 12.75 13.60 12.48 -0.73 0 127 39.0 Put 13.70 14.70 11.80 -2.38 0 42 40.0 Put 14.65 15.80 13.85 -1.30 0 121 41.0 Put 15.65 16.55 13.60 -2.53 0 79 42.0 Put 16.60 17.55 16.00 -1.11 0 208 43.0 Put 17.60 18.40 15.80 -2.30 0 31 44.0 Put 18.60 19.60 17.26 -1.82 0 3 45.0 Put 19.55 20.70 17.45 -2.62 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 87 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.85 14.55 0.00 0.00 0 0 12.0 Call 12.90 13.55 0.00 0.00 0 0 13.0 Call 11.65 12.85 0.00 0.00 0 0 14.0 Call 10.95 11.90 0.00 0.00 0 0 15.0 Call 10.05 11.00 11.65 1.17 0 2 16.0 Call 9.15 10.10 0.00 0.00 0 0 17.0 Call 8.15 9.25 6.30 -2.44 0 4 18.0 Call 7.35 8.20 8.10 0.19 0 3 19.0 Call 6.75 7.60 6.55 -0.58 0 2 20.0 Call 6.20 6.55 6.25 -0.15 0 51 21.0 Call 5.50 5.90 5.55 -0.15 0 74 22.0 Call 4.90 5.05 4.95 -0.10 0 101 23.0 Call 4.30 4.65 4.35 -0.11 0 67 24.0 Call 3.75 4.10 3.75 -0.17 0 90 25.0 Call 3.30 3.45 3.40 -0.03 0 356 26.0 Call 2.86 3.20 2.94 -0.04 0 197 27.0 Call 2.47 2.57 2.59 0.06 0 503 28.0 Call 2.12 2.23 2.10 -0.08 0 162 29.0 Call 1.82 1.96 2.25 0.36 0 293 30.0 Call 1.59 1.71 1.64 -0.01 0 692 31.0 Call 1.37 1.46 1.44 0.03 0 326 32.0 Call 1.17 1.27 1.27 0.05 0 329 33.0 Call 1.02 1.11 1.11 0.05 0 212 34.0 Call 0.88 0.97 0.97 0.05 0 166 35.0 Call 0.77 0.84 0.80 0.00 0 406 36.0 Call 0.66 0.76 0.72 0.01 0 158 37.0 Call 0.58 0.67 0.82 0.19 0 252 38.0 Call 0.50 0.61 0.65 0.09 0 184 39.0 Call 0.44 0.54 0.80 0.31 0 17 40.0 Call 0.38 0.46 0.41 -0.01 0 665 41.0 Call 0.34 0.44 0.84 0.45 0 85 42.0 Call 0.32 0.40 0.32 -0.03 0 130 43.0 Call 0.26 0.36 0.71 0.39 0 184 44.0 Call 0.24 0.33 0.34 0.06 0 204 45.0 Call 0.21 0.29 0.27 0.02 0 593 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.16 0.21 0.22 0.03 0 481 12.0 Put 0.19 0.29 0.22 -0.02 0 303 13.0 Put 0.23 0.35 0.48 0.19 0 505 14.0 Put 0.30 0.40 0.35 0.00 0 230 15.0 Put 0.39 0.45 0.46 0.04 0 1,048 16.0 Put 0.50 0.59 0.54 0.00 0 437 17.0 Put 0.64 0.73 0.57 -0.12 0 203 18.0 Put 0.83 0.88 0.75 -0.10 0 221 19.0 Put 1.03 1.12 0.92 -0.16 0 246 20.0 Put 1.30 1.39 1.25 -0.09 0 233 21.0 Put 1.61 1.69 1.61 -0.04 0 356 22.0 Put 1.95 2.05 1.88 -0.12 0 223 23.0 Put 2.36 2.45 2.39 -0.01 0 488 24.0 Put 2.82 2.91 2.91 0.05 0 361 25.0 Put 3.30 3.45 3.30 -0.08 0 664 26.0 Put 3.80 4.05 3.85 -0.08 0 128 27.0 Put 4.40 4.70 4.54 0.07 0 58 28.0 Put 5.05 5.35 5.15 0.03 0 130 29.0 Put 5.75 6.10 6.05 0.21 0 308 30.0 Put 6.50 6.80 5.25 -1.35 0 221 31.0 Put 7.25 7.65 6.63 -0.73 0 113 32.0 Put 8.05 8.30 8.19 0.03 0 180 33.0 Put 8.85 9.25 7.43 -1.58 0 41 34.0 Put 9.70 10.10 9.02 -0.85 0 103 35.0 Put 10.60 11.05 10.74 -0.01 0 205 36.0 Put 11.25 12.35 9.88 -1.77 0 30 37.0 Put 12.15 13.35 12.95 0.38 0 20 38.0 Put 13.05 14.15 14.99 1.49 0 4 39.0 Put 14.00 15.15 14.20 -0.23 0 18 40.0 Put 14.95 16.05 12.60 -2.76 0 25 41.0 Put 15.90 17.00 14.40 -1.93 0 28 42.0 Put 16.85 18.00 16.51 -0.78 0 3 43.0 Put 17.80 18.80 0.00 0.00 0 0 44.0 Put 18.80 19.75 17.00 -2.22 0 1 45.0 Put 19.75 20.75 18.13 -2.06 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 115 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.75 14.80 0.00 0.00 0 0 12.0 Call 12.60 13.85 14.55 1.22 0 30 13.0 Call 11.90 12.95 9.40 -2.98 0 5 14.0 Call 11.00 12.05 12.94 1.48 0 111 15.0 Call 10.10 11.20 9.88 -0.72 0 10 16.0 Call 9.25 10.30 12.00 2.27 0 30 17.0 Call 8.25 9.50 0.00 0.00 0 0 18.0 Call 7.70 8.70 7.10 -1.02 0 4 19.0 Call 7.10 7.80 7.62 0.25 0 21 20.0 Call 6.50 6.90 6.81 0.14 0 277 21.0 Call 5.85 6.20 5.45 -0.57 0 58 22.0 Call 5.20 5.60 7.27 1.88 0 236 23.0 Call 4.65 4.95 4.75 -0.07 0 53 24.0 Call 4.15 4.35 4.23 -0.08 0 252 25.0 Call 3.70 3.95 3.80 -0.03 0 922 26.0 Call 3.25 3.55 3.39 -0.03 0 367 27.0 Call 2.89 3.25 3.00 -0.03 0 131 28.0 Call 2.55 2.70 2.80 0.17 0 230 29.0 Call 2.25 2.39 2.35 0.03 0 99 30.0 Call 1.99 2.11 2.10 0.05 0 1,365 31.0 Call 1.76 1.87 2.29 0.47 0 202 32.0 Call 1.55 1.68 1.82 0.20 0 197 33.0 Call 1.38 1.50 1.41 -0.03 0 309 34.0 Call 1.22 1.32 1.53 0.26 0 454 35.0 Call 1.09 1.18 1.13 0.00 0 985 36.0 Call 0.96 1.09 1.20 0.17 0 125 37.0 Call 0.86 0.97 0.90 -0.01 0 191 38.0 Call 0.77 0.88 0.87 0.05 0 245 39.0 Call 0.69 0.79 0.89 0.15 0 170 40.0 Call 0.62 0.73 0.64 -0.03 0 1,185 41.0 Call 0.55 0.66 0.90 0.29 0 140 42.0 Call 0.51 0.60 0.65 0.09 0 885 43.0 Call 0.46 0.57 1.01 0.50 0 154 44.0 Call 0.42 0.52 1.04 0.57 0 328 45.0 Call 0.39 0.47 0.43 0.00 0 302 46.0 Call 0.32 0.43 0.79 0.41 0 35 47.0 Call 0.30 0.40 0.83 0.48 0 21 48.0 Call 0.28 0.39 0.65 0.32 0 329 49.0 Call 0.26 0.36 0.35 0.04 0 43 50.0 Call 0.25 0.32 0.32 0.03 0 1,769 51.0 Call 0.20 0.34 1.96 1.69 0 12 52.0 Call 0.21 0.32 0.38 0.12 0 290 53.0 Call 0.18 0.30 0.53 0.29 0 495 54.0 Call 0.17 0.29 0.47 0.24 0 144 55.0 Call 0.14 0.29 0.31 0.09 0 457 56.0 Call 0.13 0.28 0.46 0.25 0 356 57.0 Call 0.11 0.31 0.34 0.14 0 278 58.0 Call 0.10 0.30 0.27 0.07 0 56 59.0 Call 0.11 0.28 0.25 0.06 0 143 60.0 Call 0.08 0.27 0.25 0.07 0 749 61.0 Call 0.08 0.27 0.23 0.06 0 214 62.0 Call 0.13 0.26 0.30 0.13 0 129 63.0 Call 0.07 0.22 0.48 0.32 0 254 64.0 Call 0.10 0.21 0.19 0.04 0 150 65.0 Call 0.12 0.16 0.13 -0.01 0 3,164 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.20 0.34 0.20 -0.07 0 583 12.0 Put 0.27 0.39 0.49 0.16 0 222 13.0 Put 0.33 0.44 0.41 0.02 0 234 14.0 Put 0.42 0.51 0.49 0.02 0 798 15.0 Put 0.57 0.65 0.63 0.02 0 963 16.0 Put 0.70 0.80 0.63 -0.12 0 384 17.0 Put 0.89 0.98 0.85 -0.09 0 384 18.0 Put 1.10 1.20 1.15 0.00 0 1,294 19.0 Put 1.35 1.45 1.41 0.01 0 973 20.0 Put 1.65 1.76 1.72 0.01 0 2,066 21.0 Put 1.99 2.12 2.10 0.05 0 609 22.0 Put 2.37 2.48 2.42 0.00 0 516 23.0 Put 2.81 2.90 2.89 0.04 0 846 24.0 Put 3.25 3.45 3.39 0.04 0 436 25.0 Put 3.80 3.90 3.85 -0.01 0 846 26.0 Put 4.30 4.60 4.44 -0.02 0 522 27.0 Put 4.90 5.20 4.49 -0.57 0 1,038 28.0 Put 5.50 5.85 5.75 0.08 0 168 29.0 Put 6.20 6.55 6.05 -0.31 0 404 30.0 Put 6.95 7.30 7.40 0.31 0 982 31.0 Put 7.70 8.05 6.75 -1.10 0 174 32.0 Put 8.50 8.85 7.65 -1.00 0 164 33.0 Put 9.30 9.65 7.95 -1.52 0 236 34.0 Put 10.10 10.80 10.25 -0.05 0 142 35.0 Put 10.95 11.35 9.50 -1.67 0 372 36.0 Put 11.85 12.25 10.40 -1.66 0 210 37.0 Put 12.75 13.20 12.20 -0.75 0 370 38.0 Put 13.30 14.55 12.25 -1.60 0 187 39.0 Put 14.25 15.50 14.72 -0.05 0 60 40.0 Put 15.15 16.40 13.75 -1.95 0 428 41.0 Put 16.10 17.40 16.15 -0.48 0 75 42.0 Put 17.05 18.30 17.24 -0.34 0 31 43.0 Put 18.00 19.15 16.85 -1.69 0 47 44.0 Put 18.95 20.20 18.85 -0.64 0 205 45.0 Put 19.90 21.20 19.17 -1.28 0 81 46.0 Put 20.85 21.80 22.40 1.00 0 7 47.0 Put 21.85 23.20 21.40 -0.97 0 12 48.0 Put 22.80 23.95 22.20 -1.15 0 1 49.0 Put 23.80 24.90 0.00 0.00 0 0 50.0 Put 24.75 25.85 23.15 -2.15 0 598 51.0 Put 25.75 26.85 25.05 -1.24 0 110 52.0 Put 26.70 27.80 24.10 -3.17 0 50 53.0 Put 27.70 28.80 20.70 -7.56 0 1 54.0 Put 28.70 29.95 0.00 0.00 0 0 55.0 Put 29.65 30.75 25.95 -4.28 0 1 56.0 Put 30.65 31.75 0.00 0.00 0 0 57.0 Put 31.65 32.75 0.00 0.00 0 0 58.0 Put 32.60 33.85 30.45 -2.75 0 3 59.0 Put 33.60 34.85 33.00 -1.19 0 10 60.0 Put 34.55 35.85 31.37 -3.81 0 41 61.0 Put 35.55 36.80 0.00 0.00 0 0 62.0 Put 36.60 37.80 35.89 -1.28 0 5 63.0 Put 37.55 38.80 32.15 -6.01 0 9 64.0 Put 38.50 39.80 0.00 0.00 0 0 65.0 Put 39.50 40.85 39.10 -1.04 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 128 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.70 12.45 12.75 2.10 0 2 16.0 Call 9.40 10.50 0.00 0.00 0 0 17.0 Call 8.60 9.70 0.00 0.00 0 0 18.0 Call 7.80 8.90 7.70 -0.56 0 80 19.0 Call 7.30 7.75 7.45 -0.08 0 15 20.0 Call 6.65 7.05 8.55 1.71 0 60 21.0 Call 6.00 6.20 7.00 0.80 0 175 22.0 Call 5.35 5.75 8.06 2.46 0 118 23.0 Call 4.80 5.05 4.80 -0.25 0 26 24.0 Call 4.30 4.75 6.20 1.65 0 12 25.0 Call 3.85 4.30 4.15 0.07 0 303 26.0 Call 3.50 3.80 3.65 -0.01 0 411 27.0 Call 3.05 3.55 3.34 0.10 0 158 28.0 Call 2.73 2.89 2.83 0.01 0 82 29.0 Call 2.44 2.58 2.47 -0.04 0 35 30.0 Call 2.17 2.31 2.27 0.03 0 458 31.0 Call 1.91 2.06 2.04 0.05 0 31 32.0 Call 1.68 1.84 1.79 0.03 0 156 33.0 Call 1.49 1.64 2.18 0.62 0 233 34.0 Call 1.35 1.48 2.05 0.63 0 147 35.0 Call 1.20 1.34 1.32 0.05 0 366 36.0 Call 1.04 1.21 1.86 0.74 0 126 37.0 Call 0.94 1.10 1.05 0.03 0 43 38.0 Call 0.86 0.99 1.37 0.44 0 65 39.0 Call 0.78 0.91 1.83 0.99 0 41 40.0 Call 0.71 0.82 0.77 0.00 0 450 41.0 Call 0.63 0.76 0.69 -0.01 0 204 42.0 Call 0.58 0.70 0.98 0.34 0 34 43.0 Call 0.49 0.66 0.92 0.34 0 63 44.0 Call 0.46 0.61 1.11 0.58 0 108 45.0 Call 0.42 0.54 0.70 0.22 0 377 46.0 Call 0.38 0.50 0.84 0.40 0 33 47.0 Call 0.35 0.46 0.63 0.22 0 46 48.0 Call 0.32 0.45 0.86 0.48 0 454 49.0 Call 0.31 0.42 0.83 0.47 0 8 50.0 Call 0.28 0.39 0.33 -0.01 0 344 51.0 Call 0.25 0.39 0.49 0.17 0 15 52.0 Call 0.22 0.37 0.27 -0.03 0 61 53.0 Call 0.21 0.35 0.41 0.13 0 43 54.0 Call 0.19 0.33 0.58 0.31 0 15 55.0 Call 0.18 0.32 0.36 0.10 0 265 56.0 Call 0.20 0.31 0.24 -0.01 0 81 60.0 Call 0.02 0.52 0.23 0.03 0 339 65.0 Call 0.14 0.15 0.15 0.00 0 2,646 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.55 0.69 0.70 0.08 0 38 16.0 Put 0.73 0.85 0.77 -0.02 0 26 17.0 Put 0.95 1.05 1.03 0.03 0 17 18.0 Put 1.17 1.30 1.16 -0.08 0 43 19.0 Put 1.45 1.56 1.52 0.01 0 228 20.0 Put 1.77 1.87 1.44 -0.38 0 103 21.0 Put 2.13 2.24 2.15 -0.03 0 101 22.0 Put 2.52 2.64 2.37 -0.21 0 209 23.0 Put 2.96 3.10 3.07 0.04 0 142 24.0 Put 3.40 3.65 3.45 -0.08 0 40 25.0 Put 3.95 4.15 4.00 -0.05 0 94 26.0 Put 4.50 4.75 4.10 -0.53 0 393 27.0 Put 4.90 5.40 5.00 -0.21 0 66 28.0 Put 5.45 6.05 4.67 -1.12 0 69 29.0 Put 6.20 6.75 8.35 1.87 0 214 30.0 Put 7.05 7.45 6.30 -0.91 0 55 31.0 Put 7.85 8.25 7.80 -0.15 0 49 32.0 Put 8.65 9.00 8.35 -0.38 0 157 33.0 Put 9.45 9.95 7.90 -1.63 0 90 34.0 Put 10.25 10.80 8.60 -1.78 0 93 35.0 Put 11.10 11.65 14.00 2.77 0 34 36.0 Put 11.50 12.85 10.64 -1.45 0 15 37.0 Put 12.00 13.50 12.00 -0.98 0 311 38.0 Put 12.85 14.20 16.10 2.21 0 27 39.0 Put 13.80 15.80 14.86 0.06 0 38 40.0 Put 14.70 16.80 13.98 -1.74 0 30 41.0 Put 15.55 18.00 15.95 -0.70 0 20 42.0 Put 16.50 18.90 0.00 0.00 0 0 43.0 Put 17.50 19.70 21.04 2.51 0 22 44.0 Put 18.45 20.70 17.75 -1.73 0 3 45.0 Put 19.40 22.45 20.20 -0.23 0 6 46.0 Put 20.55 22.70 0.00 0.00 0 0 47.0 Put 21.50 23.70 0.00 0.00 0 0 48.0 Put 22.45 24.70 20.85 -2.48 0 1 49.0 Put 23.30 25.55 0.00 0.00 0 0 50.0 Put 24.30 26.60 23.99 -1.30 0 3 51.0 Put 25.25 27.55 0.00 0.00 0 0 52.0 Put 26.25 28.50 0.00 0.00 0 0 53.0 Put 27.20 29.50 0.00 0.00 0 0 54.0 Put 28.20 30.70 0.00 0.00 0 0 55.0 Put 29.20 31.45 26.90 -3.30 0 2 56.0 Put 30.00 32.25 27.80 -3.39 0 622 60.0 Put 34.65 35.65 35.05 -0.09 0 19 65.0 Put 38.30 42.15 39.15 -0.93 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 206 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.45 15.60 0.00 0.00 0 0 12.0 Call 12.60 14.70 12.00 -1.46 0 7 13.0 Call 11.40 13.70 11.15 -1.42 0 9 14.0 Call 10.90 13.00 14.20 2.45 0 54 15.0 Call 10.05 11.95 14.02 3.07 0 48 16.0 Call 9.80 10.95 12.50 2.31 0 153 17.0 Call 8.45 10.25 8.95 -0.52 0 27 18.0 Call 8.00 9.35 10.20 1.40 0 22 19.0 Call 7.85 8.40 7.96 -0.20 0 2 20.0 Call 7.30 7.75 8.00 0.45 0 31 21.0 Call 6.65 7.15 8.60 1.61 0 12 22.0 Call 6.20 6.65 7.20 0.76 0 4 23.0 Call 5.65 6.15 5.91 -0.03 0 125 24.0 Call 5.30 5.80 7.00 1.51 0 106 25.0 Call 4.85 5.20 4.98 -0.06 0 339 26.0 Call 4.45 4.90 6.10 1.44 0 8 27.0 Call 4.10 4.50 5.80 1.52 0 17 28.0 Call 3.75 4.00 3.85 -0.05 0 143 29.0 Call 3.40 3.95 3.80 0.19 0 33 30.0 Call 3.15 3.45 3.20 -0.12 0 136 31.0 Call 2.89 3.20 4.82 1.78 0 46 32.0 Call 2.65 2.86 3.30 0.54 0 30 33.0 Call 2.43 2.65 2.41 -0.13 0 59 34.0 Call 2.23 2.45 2.21 -0.13 0 24 35.0 Call 2.05 2.26 2.08 -0.08 0 54 36.0 Call 1.88 2.07 2.66 0.69 0 19 37.0 Call 1.73 1.91 1.79 -0.03 0 45 38.0 Call 1.59 1.76 1.63 -0.05 0 140 39.0 Call 1.46 1.63 1.93 0.38 0 342 40.0 Call 1.37 1.60 1.70 0.22 0 365 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.35 0.52 0.44 0.00 0 9 12.0 Put 0.46 0.64 0.48 -0.07 0 7 13.0 Put 0.60 0.74 0.00 0.00 0 0 14.0 Put 0.79 0.93 0.85 -0.01 0 65 15.0 Put 0.99 1.14 1.13 0.06 0 32 16.0 Put 1.24 1.39 1.25 -0.06 0 11 17.0 Put 1.52 1.68 1.60 0.00 0 2 18.0 Put 1.85 2.01 1.61 -0.32 0 15 19.0 Put 2.20 2.39 2.25 -0.05 0 13 20.0 Put 2.59 2.78 2.68 0.00 0 67 21.0 Put 3.00 3.25 3.25 0.13 0 23 22.0 Put 3.45 3.70 3.70 0.13 0 54 23.0 Put 3.95 4.20 4.25 0.17 0 22 24.0 Put 4.50 4.75 4.20 -0.43 0 17 25.0 Put 5.05 5.30 5.20 0.02 0 380 26.0 Put 5.65 5.95 5.30 -0.49 0 34 27.0 Put 6.20 6.55 6.07 -0.34 0 96 28.0 Put 6.65 7.20 6.74 -0.29 0 215 29.0 Put 7.30 7.90 7.06 -0.68 0 82 30.0 Put 8.05 8.60 6.85 -1.60 0 513 31.0 Put 8.80 9.40 8.10 -1.07 0 272 32.0 Put 9.50 10.15 8.80 -1.08 0 72 33.0 Put 10.30 10.95 10.13 -0.53 0 41 34.0 Put 11.15 11.90 11.52 0.06 0 33 35.0 Put 11.90 12.60 11.15 -1.12 0 173 36.0 Put 12.85 13.40 11.85 -1.24 0 34 37.0 Put 13.70 14.30 12.30 -1.63 0 42 38.0 Put 14.50 15.10 16.76 1.98 0 7 39.0 Put 15.45 15.95 17.55 1.90 0 19 40.0 Put 15.40 17.35 15.39 -1.20 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 220 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.50 12.00 10.30 -0.72 0 71 16.0 Call 9.85 11.00 12.80 2.54 0 7 17.0 Call 9.15 10.25 8.30 -1.25 0 32 18.0 Call 8.65 9.10 8.45 -0.44 0 3 19.0 Call 8.00 8.30 10.95 2.70 0 24 20.0 Call 7.45 7.85 9.32 1.66 0 67 21.0 Call 6.85 7.15 9.15 2.06 0 80 22.0 Call 6.30 6.75 7.70 1.16 0 231 23.0 Call 5.85 6.40 8.25 2.17 0 55 24.0 Call 5.40 5.90 7.12 1.49 0 78 25.0 Call 4.95 5.50 7.10 1.90 0 171 26.0 Call 4.55 4.95 4.63 -0.14 0 52 27.0 Call 4.20 4.75 4.85 0.42 0 75 28.0 Call 3.80 4.25 3.90 -0.19 0 14 29.0 Call 3.55 4.10 5.90 2.12 0 49 30.0 Call 3.30 3.60 3.30 -0.16 0 125 31.0 Call 3.00 3.30 4.83 1.68 0 23 32.0 Call 2.77 3.05 4.28 1.37 0 39 33.0 Call 2.56 2.77 2.64 -0.03 0 209 34.0 Call 2.38 2.64 2.73 0.25 0 88 35.0 Call 2.16 2.41 3.30 1.00 0 81 36.0 Call 2.01 2.20 2.07 -0.04 0 21 37.0 Call 1.85 2.04 1.92 -0.03 0 86 38.0 Call 1.72 1.89 2.26 0.46 0 85 39.0 Call 1.57 1.75 1.58 -0.08 0 38 40.0 Call 1.46 1.61 2.12 0.58 0 91 41.0 Call 1.34 1.51 2.34 0.92 0 559 42.0 Call 1.22 1.40 1.85 0.54 0 48 43.0 Call 1.14 1.30 1.60 0.38 0 191 44.0 Call 1.06 1.22 1.89 0.75 0 374 45.0 Call 0.98 1.15 1.55 0.48 0 136 46.0 Call 0.93 1.09 1.23 0.23 0 5 47.0 Call 0.86 1.02 1.15 0.21 0 31 48.0 Call 0.80 0.95 2.13 1.25 0 5 49.0 Call 0.75 0.90 0.97 0.15 0 5 50.0 Call 0.68 0.86 0.54 -0.23 0 136 51.0 Call 0.66 0.79 1.71 0.99 0 62 52.0 Call 0.62 0.76 0.52 -0.17 0 70 53.0 Call 0.57 0.74 1.16 0.50 0 23 54.0 Call 0.53 0.71 0.00 0.00 0 0 55.0 Call 0.51 0.68 0.86 0.27 0 27 56.0 Call 0.48 0.64 1.09 0.53 0 226 60.0 Call 0.35 0.55 0.60 0.15 0 60 65.0 Call 0.30 0.50 0.36 -0.04 0 2,565 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.05 1.23 0.91 -0.23 0 41 16.0 Put 1.30 1.47 2.51 1.13 0 52 17.0 Put 1.59 1.78 1.43 -0.25 0 1 18.0 Put 1.92 2.12 0.00 0.00 0 0 19.0 Put 2.30 2.48 2.38 -0.01 0 10 20.0 Put 2.70 2.90 2.85 0.05 0 234 21.0 Put 3.10 3.35 3.15 -0.08 0 54 22.0 Put 3.55 3.80 3.75 0.07 0 186 23.0 Put 4.05 4.40 4.25 0.03 0 471 24.0 Put 4.60 4.90 4.30 -0.47 0 44 25.0 Put 5.20 5.45 5.15 -0.19 0 190 26.0 Put 5.80 6.05 5.35 -0.56 0 18 27.0 Put 6.40 6.70 6.00 -0.57 0 7 28.0 Put 6.75 7.35 6.40 -0.83 0 175 29.0 Put 7.65 8.05 7.10 -0.81 0 19 30.0 Put 8.35 8.75 9.09 0.50 0 170 31.0 Put 8.80 9.55 8.55 -0.73 0 31 32.0 Put 9.65 10.30 10.27 0.24 0 233 33.0 Put 10.55 11.40 10.85 0.06 0 116 34.0 Put 11.40 12.00 11.45 -0.15 0 20 35.0 Put 12.05 12.80 11.70 -0.71 0 68 36.0 Put 13.00 13.65 11.94 -1.28 0 10 37.0 Put 13.85 14.50 14.29 0.24 0 12 38.0 Put 14.70 15.35 15.17 0.26 0 21 39.0 Put 15.55 16.05 17.72 1.96 0 15 40.0 Put 16.40 17.00 15.65 -0.98 0 109 41.0 Put 17.25 17.90 20.30 2.78 0 4 42.0 Put 18.15 18.80 19.70 1.30 0 229 43.0 Put 18.25 19.90 20.55 1.24 0 27 44.0 Put 19.15 20.95 19.65 -0.58 0 1 45.0 Put 20.10 21.60 22.70 1.55 0 37 46.0 Put 20.90 22.55 21.40 -0.68 0 23 47.0 Put 21.85 24.10 22.25 -0.77 0 7 48.0 Put 22.75 25.10 23.05 -0.90 0 1 49.0 Put 23.70 26.10 24.10 -0.80 0 5 50.0 Put 24.55 27.00 25.10 -0.74 0 1,169 51.0 Put 25.50 27.85 0.00 0.00 0 0 52.0 Put 26.45 28.85 26.60 -1.15 0 2 53.0 Put 27.40 30.25 0.00 0.00 0 0 54.0 Put 28.50 30.80 29.50 -0.18 0 7 55.0 Put 29.45 31.75 29.55 -1.10 0 28 56.0 Put 30.45 32.70 29.35 -2.26 0 1 60.0 Put 33.60 37.25 34.50 -0.99 0 609 65.0 Put 38.50 42.30 38.50 -1.93 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 311 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.05 12.35 10.95 -0.74 0 40 16.0 Call 9.80 11.65 9.55 -1.46 0 3 17.0 Call 9.10 11.00 0.00 0.00 0 0 18.0 Call 9.10 9.70 0.00 0.00 0 0 19.0 Call 8.50 9.10 11.70 2.60 0 9 20.0 Call 8.05 8.55 9.80 1.29 0 25 21.0 Call 7.55 8.00 7.75 -0.25 0 87 22.0 Call 6.85 7.60 7.05 -0.44 0 14 23.0 Call 6.30 7.40 9.15 2.17 0 47 24.0 Call 5.85 6.95 7.20 0.72 0 37 25.0 Call 5.55 6.40 5.82 -0.15 0 57 26.0 Call 5.15 6.00 5.42 -0.11 0 37 27.0 Call 4.60 5.45 4.95 -0.14 0 148 28.0 Call 4.45 5.40 5.20 0.37 0 90 29.0 Call 4.00 5.10 5.70 1.13 0 16 30.0 Call 3.75 4.85 5.61 1.29 0 133 31.0 Call 3.50 4.65 3.40 -0.70 0 5 32.0 Call 3.25 4.40 5.00 1.12 0 27 33.0 Call 3.25 4.20 6.20 2.53 0 2 34.0 Call 3.20 3.85 5.30 1.85 0 1 35.0 Call 3.00 3.40 3.15 -0.09 0 220 36.0 Call 2.87 3.70 4.90 1.71 0 2 37.0 Call 2.69 3.55 3.20 0.06 0 8 38.0 Call 2.46 3.65 3.59 0.50 0 131 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.14 2.14 1.50 -0.14 0 64 16.0 Put 1.61 2.18 1.66 -0.30 0 122 17.0 Put 2.17 2.53 3.42 1.12 0 40 18.0 Put 2.58 3.35 0.00 0.00 0 0 19.0 Put 2.99 3.75 0.00 0.00 0 0 20.0 Put 3.00 3.80 4.15 0.71 0 1 21.0 Put 3.90 4.20 3.55 -0.37 0 33 22.0 Put 4.35 4.70 4.65 0.24 0 32 23.0 Put 4.05 5.25 4.75 -0.15 0 42 24.0 Put 4.65 6.00 5.28 -0.11 0 6 25.0 Put 5.20 6.45 6.30 0.43 0 31 26.0 Put 5.65 7.40 8.20 1.77 0 36 27.0 Put 6.30 8.00 7.00 0.01 0 91 28.0 Put 7.05 8.65 7.60 -0.12 0 18 29.0 Put 7.75 9.25 10.50 2.04 0 12 30.0 Put 8.90 10.05 9.97 0.78 0 30 31.0 Put 9.25 10.70 0.00 0.00 0 0 32.0 Put 10.30 11.70 10.47 -0.28 0 12 33.0 Put 10.65 12.65 0.00 0.00 0 0 34.0 Put 11.50 13.40 14.69 2.37 0 8 35.0 Put 12.45 14.15 15.10 2.00 0 125 36.0 Put 13.55 15.00 16.10 2.05 0 143 37.0 Put 14.35 15.95 16.75 1.76 0 146 38.0 Put 14.75 17.20 14.85 -1.09 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 332 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.80 15.25 14.80 0.19 0 15 12.0 Call 12.40 14.75 12.50 -1.22 0 7 13.0 Call 11.75 14.10 13.40 0.42 0 67 14.0 Call 10.95 13.20 14.55 2.30 0 1 15.0 Call 10.35 12.60 11.80 0.27 0 68 16.0 Call 10.30 11.15 10.40 -0.42 0 78 17.0 Call 9.20 11.15 12.30 2.16 0 52 18.0 Call 9.20 9.80 11.20 1.62 0 158 19.0 Call 8.50 9.15 8.85 -0.16 0 64 20.0 Call 8.00 8.60 8.52 0.03 0 583 21.0 Call 7.60 8.15 7.92 -0.05 0 127 22.0 Call 7.05 7.70 7.80 0.35 0 270 23.0 Call 6.55 7.60 7.06 0.04 0 147 24.0 Call 6.20 7.20 6.95 0.36 0 163 25.0 Call 5.85 6.40 6.25 0.08 0 723 26.0 Call 5.50 6.00 5.88 0.07 0 335 27.0 Call 5.20 5.95 5.30 -0.18 0 197 28.0 Call 4.85 5.75 5.40 0.24 0 527 29.0 Call 4.60 5.00 6.09 1.25 0 28 30.0 Call 4.30 4.80 4.54 -0.03 0 1,809 31.0 Call 4.05 4.70 6.05 1.69 0 426 32.0 Call 3.65 4.75 5.25 1.11 0 199 33.0 Call 3.35 4.55 5.00 1.07 0 100 34.0 Call 3.15 4.30 3.63 -0.08 0 67 35.0 Call 3.20 3.65 3.47 -0.03 0 573 36.0 Call 3.05 4.00 3.95 0.64 0 127 37.0 Call 2.79 3.85 3.25 0.12 0 105 38.0 Call 2.75 3.05 4.23 1.29 0 156 39.0 Call 2.59 3.50 2.72 -0.07 0 101 40.0 Call 2.50 2.73 2.70 0.07 0 1,734 41.0 Call 2.33 2.64 2.68 0.20 0 154 42.0 Call 2.16 2.50 2.40 0.07 0 237 43.0 Call 2.03 2.39 3.03 0.81 0 606 44.0 Call 2.01 2.27 2.15 0.02 0 2,315 45.0 Call 1.89 2.17 2.10 0.06 0 3,561 46.0 Call 1.81 2.08 2.16 0.22 0 43 47.0 Call 1.71 1.98 2.40 0.55 0 49 48.0 Call 1.61 1.89 2.60 0.84 0 702 49.0 Call 1.55 1.82 2.65 0.97 0 95 50.0 Call 1.49 1.72 1.65 0.04 0 1,266 51.0 Call 1.39 1.66 1.50 -0.04 0 128 52.0 Call 1.35 1.59 1.66 0.20 0 39 53.0 Call 1.28 1.52 1.33 -0.06 0 20 54.0 Call 1.21 1.43 1.30 -0.02 0 167 55.0 Call 1.17 1.40 1.32 0.08 0 394 56.0 Call 0.89 1.29 4.75 3.58 0 11 57.0 Call 0.81 1.29 2.10 1.00 0 3 58.0 Call 0.76 1.19 1.35 0.33 0 100 59.0 Call 0.69 1.18 1.82 0.81 0 12 60.0 Call 0.93 1.18 1.04 0.05 0 1,992 61.0 Call 0.66 1.11 1.67 0.69 0 5 62.0 Call 0.65 1.17 1.39 0.43 0 9 63.0 Call 0.81 1.18 0.97 0.02 0 243 64.0 Call 0.57 1.07 1.08 0.15 0 155 65.0 Call 0.82 1.07 1.00 0.08 0 3,864 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.61 0.98 0.60 -0.19 0 864 12.0 Put 0.78 0.99 0.88 -0.03 0 430 13.0 Put 1.04 1.56 1.07 -0.12 0 549 14.0 Put 1.31 1.80 1.36 -0.10 0 89 15.0 Put 1.61 1.84 1.70 -0.04 0 375 16.0 Put 1.92 2.17 2.00 -0.05 0 1,023 17.0 Put 2.15 2.55 2.36 -0.01 0 57 18.0 Put 2.68 2.96 2.80 -0.01 0 47 19.0 Put 3.05 3.40 3.24 0.00 0 693 20.0 Put 3.60 3.85 3.70 -0.02 0 1,763 21.0 Put 3.45 4.90 4.21 0.02 0 734 22.0 Put 4.00 5.00 4.79 0.12 0 498 23.0 Put 5.15 5.50 5.20 -0.04 0 79 24.0 Put 5.60 6.10 5.94 0.13 0 75 25.0 Put 6.20 6.65 6.50 0.12 0 248 26.0 Put 6.35 7.40 7.40 0.38 0 40 27.0 Put 7.15 8.05 7.25 -0.44 0 187 28.0 Put 7.50 8.70 7.36 -1.00 0 176 29.0 Put 8.20 9.80 8.80 -0.24 0 40 30.0 Put 9.40 10.10 9.77 0.01 0 508 31.0 Put 9.90 10.85 10.75 0.21 0 99 32.0 Put 10.50 11.60 10.80 -0.52 0 121 33.0 Put 11.10 13.05 10.90 -1.20 0 16 34.0 Put 11.85 13.75 14.00 1.12 0 31 35.0 Put 12.75 14.50 12.03 -1.63 0 185 36.0 Put 13.60 15.25 13.22 -1.25 0 35 37.0 Put 14.45 16.10 13.90 -1.38 0 29 38.0 Put 15.40 16.90 14.67 -1.42 0 839 39.0 Put 16.40 17.75 19.00 2.07 0 19 40.0 Put 17.50 18.25 17.80 0.03 0 312 41.0 Put 18.30 19.40 20.45 1.83 0 25 42.0 Put 19.15 20.35 21.26 1.80 0 100 43.0 Put 20.15 21.20 21.65 1.30 0 9 44.0 Put 21.05 22.10 19.73 -1.52 0 160 45.0 Put 21.95 22.95 24.30 2.15 0 235 46.0 Put 22.85 23.80 24.35 1.30 0 14 47.0 Put 23.75 24.70 23.74 -0.22 0 3 48.0 Put 24.65 25.65 26.10 1.24 0 26 49.0 Put 25.55 26.30 25.10 -0.68 0 12 50.0 Put 26.45 27.45 28.45 1.75 0 74 51.0 Put 27.40 28.20 28.85 1.22 0 12 52.0 Put 28.30 29.05 27.80 -0.75 0 36 53.0 Put 29.20 30.00 0.00 0.00 0 0 54.0 Put 30.15 31.20 32.20 1.81 0 200 55.0 Put 31.10 32.35 0.00 0.00 0 0 56.0 Put 31.25 33.75 27.30 -4.94 0 1 57.0 Put 32.20 34.60 32.40 -0.76 0 10 58.0 Put 33.05 35.60 0.00 0.00 0 0 59.0 Put 34.10 36.35 34.20 -0.86 0 5 60.0 Put 35.05 37.35 38.05 2.00 0 1,725 61.0 Put 36.00 38.25 36.95 -0.08 0 492 62.0 Put 36.95 39.20 38.05 0.04 0 288 63.0 Put 37.90 40.40 37.00 -1.99 0 9 64.0 Put 38.85 41.50 39.90 -0.07 0 12 65.0 Put 39.80 42.25 40.95 0.00 0 1,392 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 696 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.00 15.50 14.90 -0.10 0 215 12.0 Call 13.85 15.35 14.96 0.71 0 11 13.0 Call 12.85 14.75 15.66 2.11 0 4 14.0 Call 11.85 14.10 0.00 0.00 0 0 15.0 Call 12.30 13.15 12.50 0.03 0 231 16.0 Call 10.90 13.05 14.05 2.10 0 139 17.0 Call 10.40 12.55 13.39 1.96 0 12 18.0 Call 10.05 12.05 10.00 -0.91 0 6 19.0 Call 9.60 11.60 11.70 1.20 0 49 20.0 Call 9.30 10.85 10.30 0.20 0 1,298 21.0 Call 8.65 10.60 11.65 1.95 0 269 22.0 Call 8.25 10.20 10.20 0.86 0 63 23.0 Call 8.60 9.85 8.40 -0.61 0 207 24.0 Call 8.25 9.50 8.60 -0.08 0 22 25.0 Call 8.20 8.65 8.35 -0.01 0 1,338 26.0 Call 7.00 8.60 10.00 1.97 0 71 27.0 Call 6.60 8.60 8.86 1.15 0 168 28.0 Call 6.35 8.35 8.71 1.31 0 177 29.0 Call 6.05 8.05 8.50 1.35 0 330 30.0 Call 6.55 7.45 6.85 -0.06 0 1,144 31.0 Call 5.60 7.60 7.70 1.03 0 301 32.0 Call 5.35 7.35 6.60 0.18 0 122 33.0 Call 5.15 7.15 7.45 1.21 0 96 34.0 Call 5.05 6.85 6.45 0.38 0 59 35.0 Call 5.50 6.45 6.00 0.10 0 599 36.0 Call 5.00 6.40 6.00 0.27 0 51 37.0 Call 4.60 6.20 7.70 2.14 0 74 38.0 Call 4.45 5.80 6.22 0.83 0 130 39.0 Call 4.80 5.85 6.80 1.58 0 70 40.0 Call 4.80 5.50 5.10 0.05 0 1,283 41.0 Call 4.00 5.60 6.95 2.07 0 59 42.0 Call 4.35 5.20 6.20 1.49 0 257 43.0 Call 3.70 5.30 4.95 0.41 0 498 44.0 Call 3.85 5.20 5.93 1.56 0 58 45.0 Call 3.55 4.50 5.50 1.29 0 575 46.0 Call 3.30 4.95 4.90 0.81 0 52 47.0 Call 3.20 4.70 4.00 0.03 0 23 48.0 Call 2.45 4.70 3.65 -0.22 0 25 49.0 Call 2.75 4.60 4.76 0.96 0 28 50.0 Call 3.30 4.20 4.00 0.26 0 366 51.0 Call 2.23 4.40 4.98 1.31 0 71 52.0 Call 3.00 3.95 4.70 1.09 0 31 53.0 Call 2.69 4.25 4.50 0.95 0 45 54.0 Call 2.37 3.90 3.12 -0.37 0 18 55.0 Call 3.30 4.55 3.40 -0.02 0 194 56.0 Call 3.00 4.00 4.38 1.02 0 58 57.0 Call 2.93 3.95 3.94 0.64 0 5 58.0 Call 2.90 3.85 4.10 0.87 0 29 59.0 Call 2.83 3.80 3.45 0.28 0 13 60.0 Call 2.83 3.45 3.03 -0.08 0 740 61.0 Call 2.28 3.65 5.59 2.55 0 9 62.0 Call 2.70 3.25 3.45 0.47 0 116 63.0 Call 2.65 3.65 3.00 0.08 0 395 64.0 Call 1.30 3.35 3.31 0.45 0 48 65.0 Call 2.61 2.90 2.60 -0.19 0 4,765 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.39 2.00 1.78 -0.15 0 131 12.0 Put 2.10 2.35 2.32 0.09 0 133 13.0 Put 2.15 2.77 2.70 0.14 0 2 14.0 Put 2.78 3.90 0.00 0.00 0 0 15.0 Put 3.15 4.10 3.65 0.10 0 66 16.0 Put 3.20 4.55 3.95 -0.10 0 151 17.0 Put 3.70 5.30 5.20 0.66 0 17 18.0 Put 4.20 5.80 4.80 -0.24 0 62 19.0 Put 4.75 6.35 5.50 -0.14 0 12 20.0 Put 5.65 7.15 5.50 -0.74 0 158 21.0 Put 5.70 7.70 8.66 1.82 0 121 22.0 Put 6.30 8.30 8.95 1.47 0 17 23.0 Put 6.95 8.95 7.65 -0.50 0 34 24.0 Put 7.60 9.55 8.20 -0.61 0 49 25.0 Put 8.75 10.40 9.50 0.02 0 1,553 26.0 Put 8.90 10.90 9.65 -0.50 0 25 27.0 Put 10.00 11.00 11.00 0.18 0 255 28.0 Put 10.25 12.25 10.20 -1.30 0 39 29.0 Put 10.75 13.10 11.65 -0.60 0 30 30.0 Put 11.55 13.90 12.45 -0.55 0 131 31.0 Put 12.25 14.65 14.95 1.21 0 3 32.0 Put 13.00 15.45 16.70 2.21 0 10 33.0 Put 13.90 17.35 15.41 0.12 0 3 34.0 Put 14.70 18.00 14.30 -1.81 0 7 35.0 Put 15.50 17.80 16.90 -0.02 0 77 36.0 Put 16.25 19.10 18.10 0.36 0 31 37.0 Put 17.10 19.65 19.82 1.26 0 3 38.0 Put 17.90 20.50 18.55 -0.82 0 52 39.0 Put 18.75 21.45 19.35 -0.84 0 34 40.0 Put 19.60 22.20 19.66 -1.35 0 1,003 41.0 Put 20.45 23.30 19.11 -2.72 0 21 42.0 Put 21.30 23.90 21.84 -0.80 0 242 43.0 Put 22.20 24.80 22.09 -1.37 0 24 44.0 Put 23.15 25.65 24.79 0.51 0 40 45.0 Put 23.90 26.40 23.65 -1.45 0 31 46.0 Put 24.75 27.40 22.90 -3.06 0 14 47.0 Put 25.65 28.20 25.60 -1.23 0 24 48.0 Put 26.35 29.20 26.21 -1.50 0 5 49.0 Put 27.40 30.50 0.00 0.00 0 0 50.0 Put 28.30 30.95 27.75 -1.81 0 50 51.0 Put 29.15 31.85 27.00 -3.48 0 10 52.0 Put 30.05 32.70 29.40 -2.01 0 10 53.0 Put 30.95 33.35 0.00 0.00 0 0 54.0 Put 31.85 34.35 31.87 -1.39 0 5 55.0 Put 32.75 35.40 33.65 -0.53 0 5 56.0 Put 33.70 36.90 36.10 1.00 0 6 57.0 Put 34.60 37.75 33.65 -2.38 0 10 58.0 Put 35.50 38.20 36.59 -0.36 0 8 59.0 Put 36.40 39.10 36.32 -1.56 0 5 60.0 Put 37.35 39.80 36.30 -2.50 0 389 61.0 Put 38.20 40.95 0.00 0.00 0 0 62.0 Put 38.90 41.85 40.25 -0.40 0 9 63.0 Put 39.85 43.00 41.10 -0.48 0 4 64.0 Put 40.75 44.00 0.00 0.00 0 0 65.0 Put 41.70 45.00 43.00 -0.43 0 219 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 23, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 24.19 24.40 23.79 -1.32 -5.26 4000X4000 0.00 0.00 1,427 Wed Feb 23 2022 4:24:45 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 25 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.55 13.10 14.70 0.58 0 0 12.0 Call 11.40 12.20 0.00 0.00 0 0 13.0 Call 10.40 11.25 10.60 -1.52 0 0 14.0 Call 9.70 9.95 0.00 0.00 0 0 15.0 Call 8.40 9.10 8.61 -1.52 0 1 15.5 Call 8.10 8.45 0.00 0.00 0 0 16.0 Call 7.70 7.95 8.05 -1.08 6 200 16.5 Call 7.05 7.55 0.00 0.00 0 0 17.0 Call 6.10 7.05 0.00 0.00 0 0 17.5 Call 6.20 6.45 9.60 1.96 0 4 18.0 Call 5.70 6.20 9.84 2.70 0 1 18.5 Call 5.25 5.50 0.00 0.00 0 0 19.0 Call 4.65 4.90 4.57 -1.58 30 0 19.5 Call 4.20 4.55 3.85 -1.81 0 14 20.0 Call 3.80 4.00 3.56 -1.61 60 222 20.5 Call 3.20 3.85 7.01 2.33 0 19 21.0 Call 2.76 3.05 3.14 -1.06 40 18 21.5 Call 2.38 2.58 2.58 -1.15 2 33 22.0 Call 1.91 2.04 2.00 -1.26 6 93 22.5 Call 1.51 1.59 1.68 -1.13 96 28 23.0 Call 1.15 1.18 1.18 -1.20 191 219 23.5 Call 0.79 0.85 0.81 -1.16 900 32 24.0 Call 0.53 0.58 0.55 -1.01 2,639 494 24.5 Call 0.33 0.38 0.39 -0.84 805 432 25.0 Call 0.20 0.25 0.23 -0.71 1,079 776 25.5 Call 0.12 0.14 0.14 -0.56 343 1,381 26.0 Call 0.08 0.09 0.11 -0.41 842 3,015 26.5 Call 0.04 0.06 0.05 -0.32 199 679 27.0 Call 0.03 0.04 0.04 -0.23 282 1,328 27.5 Call 0.02 0.04 0.02 -0.17 244 711 28.0 Call 0.02 0.03 0.02 -0.12 600 2,480 28.5 Call 0.01 0.02 0.02 -0.09 124 735 29.0 Call 0.01 0.03 0.02 -0.06 274 2,033 29.5 Call 0.01 0.02 0.02 -0.04 10 736 30.0 Call 0.01 0.03 0.03 -0.02 46 914 30.5 Call 0.01 0.02 0.01 -0.03 3 512 31.0 Call 0.00 0.02 0.02 -0.01 28 1,713 31.5 Call 0.00 0.03 0.02 -0.01 4 659 32.0 Call 0.00 0.02 0.01 -0.02 3 279 32.5 Call 0.01 0.02 0.02 0.00 5 343 33.0 Call 0.00 0.02 0.02 0.00 1,020 282 33.5 Call 0.00 0.02 0.03 0.01 5 776 34.0 Call 0.00 0.02 0.03 0.01 0 554 35.0 Call 0.00 0.02 0.01 0.00 0 291 36.0 Call 0.00 0.03 0.02 0.01 0 21 37.0 Call 0.00 0.03 0.02 0.02 0 82 40.0 Call 0.00 0.02 0.02 0.02 0 83 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.01 0 58 12.0 Put 0.00 0.03 0.01 0.00 0 44 13.0 Put 0.00 0.03 0.00 0.00 0 0 14.0 Put 0.00 0.03 0.01 -0.01 0 18 15.0 Put 0.00 0.03 0.03 0.01 0 4 15.5 Put 0.00 0.03 0.02 0.00 5 30 16.0 Put 0.00 0.01 0.01 -0.01 1 24 16.5 Put 0.00 0.02 0.03 0.01 0 168 17.0 Put 0.00 0.03 0.01 -0.01 2 271 17.5 Put 0.01 0.03 0.02 0.00 2 42 18.0 Put 0.02 0.03 0.02 -0.01 20 235 18.5 Put 0.02 0.03 0.03 0.00 6 48 19.0 Put 0.03 0.04 0.03 -0.01 97 175 19.5 Put 0.04 0.05 0.04 -0.01 193 223 20.0 Put 0.05 0.07 0.06 0.00 1,289 3,450 20.5 Put 0.06 0.08 0.09 0.02 202 256 21.0 Put 0.09 0.10 0.08 -0.01 664 701 21.5 Put 0.11 0.14 0.13 0.01 160 652 22.0 Put 0.15 0.18 0.16 0.01 1,953 883 22.5 Put 0.22 0.28 0.23 0.04 1,190 703 23.0 Put 0.32 0.38 0.37 0.11 2,326 1,915 23.5 Put 0.49 0.55 0.48 0.12 1,898 981 24.0 Put 0.72 0.78 0.74 0.29 1,406 1,530 24.5 Put 1.03 1.09 1.04 0.42 290 684 25.0 Put 1.39 1.45 1.39 0.56 2,922 5,068 25.5 Put 1.71 1.87 1.85 0.76 267 1,048 26.0 Put 2.28 2.32 2.26 0.85 114 2,396 26.5 Put 2.73 2.91 2.72 0.96 36 801 27.0 Put 3.15 3.30 3.20 1.04 115 1,487 27.5 Put 3.65 3.80 3.90 1.33 7 240 28.0 Put 4.15 4.35 4.10 1.07 34 544 28.5 Put 4.65 4.75 4.92 1.43 5 318 29.0 Put 5.10 5.25 5.13 1.16 13 428 29.5 Put 5.25 6.05 6.00 1.55 3 99 30.0 Put 6.10 6.30 6.40 1.46 23 143 30.5 Put 6.45 6.80 6.50 1.08 2 14 31.0 Put 7.05 7.45 7.50 1.58 1 30 31.5 Put 7.55 7.90 3.25 -3.17 0 10 32.0 Put 8.05 8.30 6.75 -0.17 0 31 32.5 Put 8.40 9.00 6.00 -1.41 0 6 33.0 Put 9.05 9.40 9.30 1.39 1 33 33.5 Put 9.45 9.90 7.10 -1.31 0 9 34.0 Put 9.85 10.70 9.19 0.28 0 7 35.0 Put 10.70 11.60 11.10 1.20 4 10 36.0 Put 11.80 12.55 10.85 -0.05 0 4 37.0 Put 12.95 13.35 11.21 -0.68 0 36 40.0 Put 15.80 16.60 16.20 1.31 1 28 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.65 13.05 0.00 0.00 0 0 12.0 Call 11.65 12.05 0.00 0.00 0 0 13.0 Call 10.65 11.05 0.00 0.00 0 0 14.0 Call 9.45 10.05 0.00 0.00 0 0 15.0 Call 8.65 9.05 8.80 -1.34 1 0 15.5 Call 8.15 8.65 0.00 0.00 0 0 16.0 Call 7.70 8.20 0.00 0.00 0 0 16.5 Call 7.15 7.90 0.00 0.00 0 0 17.0 Call 6.75 7.25 0.00 0.00 0 0 17.5 Call 6.25 6.70 0.00 0.00 0 0 18.0 Call 5.75 6.10 6.32 -0.85 0 1 18.5 Call 5.15 5.75 5.35 -1.33 1 5 19.0 Call 4.80 5.20 0.00 0.00 0 0 19.5 Call 4.35 4.65 0.00 0.00 0 0 20.0 Call 3.85 4.10 5.55 0.30 0 8 20.5 Call 3.40 3.60 0.00 0.00 0 0 21.0 Call 3.05 3.15 3.10 -1.22 1 2 21.5 Call 2.64 2.70 4.00 0.13 0 6 22.0 Call 2.24 2.33 2.31 -1.12 38 20 22.5 Call 1.87 1.95 1.97 -1.05 42 13 23.0 Call 1.53 1.60 1.63 -1.00 108 138 23.5 Call 1.22 1.30 1.22 -1.03 201 377 24.0 Call 0.96 1.04 1.00 -0.91 288 70 24.5 Call 0.76 0.82 0.81 -0.79 104 44 25.0 Call 0.59 0.64 0.64 -0.69 152 216 25.5 Call 0.43 0.49 0.51 -0.58 257 236 26.0 Call 0.34 0.38 0.35 -0.54 136 255 26.5 Call 0.25 0.29 0.25 -0.47 49 360 27.0 Call 0.19 0.21 0.20 -0.37 90 538 27.5 Call 0.14 0.16 0.15 -0.31 8 199 28.0 Call 0.11 0.12 0.12 -0.25 200 522 28.5 Call 0.08 0.10 0.11 -0.17 21 199 29.0 Call 0.07 0.08 0.09 -0.14 27 254 29.5 Call 0.05 0.07 0.07 -0.11 8 111 30.0 Call 0.04 0.06 0.06 -0.08 35 224 30.5 Call 0.04 0.05 0.04 -0.07 11 44 31.0 Call 0.03 0.04 0.04 -0.05 7 104 31.5 Call 0.01 0.04 0.02 -0.05 7 65 32.0 Call 0.02 0.03 0.03 -0.03 2 225 32.5 Call 0.02 0.03 0.02 -0.03 4 65 33.0 Call 0.02 0.03 0.04 0.00 0 69 33.5 Call 0.01 0.03 0.01 -0.03 1 98 34.0 Call 0.00 0.03 0.04 0.01 0 29 35.0 Call 0.00 0.03 0.01 -0.01 1 211 36.0 Call 0.00 0.03 0.04 0.02 0 51 37.0 Call 0.00 0.03 0.04 0.03 0 113 40.0 Call 0.00 0.03 0.03 0.02 0 314 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.02 0.00 0 38 12.0 Put 0.00 0.03 0.02 0.00 0 10 13.0 Put 0.00 0.03 0.02 -0.01 0 1 14.0 Put 0.02 0.03 0.02 -0.01 12 16 15.0 Put 0.03 0.04 0.03 -0.01 26 2 15.5 Put 0.03 0.05 0.05 0.01 10 6 16.0 Put 0.04 0.06 0.05 0.00 145 19 16.5 Put 0.05 0.06 0.06 0.01 100 169 17.0 Put 0.06 0.07 0.08 0.02 0 37 17.5 Put 0.07 0.08 0.08 0.01 64 17 18.0 Put 0.08 0.10 0.09 0.01 59 48 18.5 Put 0.10 0.12 0.12 0.03 106 120 19.0 Put 0.12 0.13 0.12 0.01 80 49 19.5 Put 0.15 0.17 0.16 0.03 107 23 20.0 Put 0.18 0.20 0.19 0.04 534 739 20.5 Put 0.22 0.25 0.24 0.05 5 145 21.0 Put 0.28 0.31 0.29 0.06 44 171 21.5 Put 0.35 0.40 0.43 0.15 46 345 22.0 Put 0.45 0.50 0.46 0.12 686 517 22.5 Put 0.57 0.64 0.57 0.14 49 414 23.0 Put 0.74 0.80 0.79 0.25 437 1,004 23.5 Put 0.93 1.01 0.95 0.28 253 267 24.0 Put 1.17 1.25 1.18 0.36 257 538 24.5 Put 1.47 1.54 1.50 0.49 26 289 25.0 Put 1.79 1.86 1.78 0.54 101 425 25.5 Put 2.15 2.22 2.09 0.58 51 1,356 26.0 Put 2.53 2.60 2.39 0.58 55 639 26.5 Put 2.88 3.05 3.00 0.87 14 516 27.0 Put 3.30 3.45 3.30 0.81 31 569 27.5 Put 3.80 3.90 4.10 1.23 24 173 28.0 Put 4.25 4.45 4.48 1.20 37 108 28.5 Put 4.65 5.00 5.05 1.35 3 55 29.0 Put 5.05 5.50 4.07 -0.07 0 239 29.5 Put 5.65 6.00 6.08 1.48 1 14 30.0 Put 6.10 6.50 5.05 -0.01 0 191 30.5 Put 6.60 7.00 4.95 -0.58 0 15 31.0 Put 7.00 7.45 4.85 -1.16 0 16 31.5 Put 7.55 8.00 7.95 1.46 1 15 32.0 Put 8.10 8.40 5.50 -1.48 0 17 32.5 Put 8.50 9.10 5.06 -2.41 0 17 33.0 Put 9.05 9.50 7.80 -0.16 0 4 33.5 Put 9.45 10.05 6.25 -2.20 0 2 34.0 Put 10.00 10.50 8.26 -0.69 0 6 35.0 Put 10.80 11.70 7.27 -2.67 0 11 36.0 Put 11.85 12.60 10.67 -0.27 0 5 37.0 Put 12.90 13.60 13.18 1.25 1 12 40.0 Put 15.80 16.70 15.00 0.08 0 37 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.60 11.15 0.00 0.00 0 0 14.0 Call 9.65 10.05 0.00 0.00 0 0 15.0 Call 8.70 9.15 0.00 0.00 0 0 16.0 Call 7.75 8.05 0.00 0.00 0 0 17.0 Call 6.75 7.15 0.00 0.00 0 0 17.5 Call 6.25 6.90 0.00 0.00 0 0 18.0 Call 5.85 6.15 0.00 0.00 0 0 18.5 Call 5.30 5.70 0.00 0.00 0 0 19.0 Call 4.85 5.25 0.00 0.00 0 0 19.5 Call 4.50 4.65 4.75 -1.08 4 0 20.0 Call 4.05 4.20 0.00 0.00 0 0 20.5 Call 3.65 3.80 0.00 0.00 0 0 21.0 Call 3.20 3.35 3.35 -1.11 5 0 21.5 Call 2.84 2.92 0.00 0.00 0 0 22.0 Call 2.48 2.55 3.80 0.17 0 5 22.5 Call 2.14 2.21 2.18 -1.06 11 5 23.0 Call 1.82 1.89 1.77 -1.10 46 3 23.5 Call 1.53 1.61 1.66 -0.86 14 0 24.0 Call 1.28 1.36 1.37 -0.84 54 16 24.5 Call 1.06 1.13 1.16 -0.74 5 8 25.0 Call 0.90 0.94 0.95 -0.67 36 152 25.5 Call 0.72 0.79 0.79 -0.60 18 41 26.0 Call 0.58 0.64 0.63 -0.55 15 47 26.5 Call 0.47 0.53 0.46 -0.55 6 33 27.0 Call 0.38 0.43 0.42 -0.42 34 175 27.5 Call 0.30 0.35 0.32 -0.38 4 371 28.0 Call 0.24 0.29 0.26 -0.34 28 256 28.5 Call 0.19 0.23 0.23 -0.26 12 49 29.0 Call 0.16 0.18 0.17 -0.25 71 103 29.5 Call 0.12 0.15 0.15 0.00 4 0 30.0 Call 0.10 0.12 0.11 -0.18 44 176 30.5 Call 0.08 0.10 0.00 0.00 0 0 31.0 Call 0.07 0.08 0.08 -0.12 8 151 32.0 Call 0.05 0.06 0.06 -0.09 1 103 33.0 Call 0.03 0.05 0.04 -0.07 5 86 34.0 Call 0.02 0.05 0.06 -0.02 20 44 35.0 Call 0.02 0.03 0.03 -0.03 34 154 36.0 Call 0.00 0.03 0.00 0.00 0 0 37.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.03 0.07 0.05 0.00 0 2 14.0 Put 0.04 0.06 0.00 0.00 0 0 15.0 Put 0.06 0.10 0.24 0.16 0 1 16.0 Put 0.08 0.10 0.00 0.00 0 0 17.0 Put 0.11 0.13 0.12 0.01 3 7 17.5 Put 0.13 0.15 0.14 0.01 0 7 18.0 Put 0.16 0.18 0.13 -0.01 0 88 18.5 Put 0.18 0.21 0.21 0.04 5 15 19.0 Put 0.22 0.24 0.24 0.04 3 127 19.5 Put 0.27 0.29 0.27 0.03 1 1 20.0 Put 0.31 0.36 0.34 0.07 11 73 20.5 Put 0.38 0.43 0.39 0.08 2 1 21.0 Put 0.46 0.52 0.54 0.17 12 41 21.5 Put 0.57 0.63 0.57 0.12 3 135 22.0 Put 0.70 0.75 0.70 0.16 88 175 22.5 Put 0.86 0.93 0.84 0.19 10 185 23.0 Put 1.05 1.10 1.04 0.26 82 52 23.5 Put 1.26 1.33 1.25 0.31 11 22 24.0 Put 1.50 1.58 1.48 0.36 6 81 24.5 Put 1.77 1.86 1.75 0.44 6 76 25.0 Put 2.09 2.16 2.00 0.47 14 427 25.5 Put 2.43 2.50 2.61 0.81 10 1,340 26.0 Put 2.79 2.87 2.77 0.68 80 148 26.5 Put 3.10 3.25 3.09 0.67 2 633 27.0 Put 3.55 3.65 3.40 0.65 3 27 27.5 Put 3.95 4.10 4.15 1.03 2 31 28.0 Put 4.40 4.55 1.93 -1.58 0 15 28.5 Put 4.80 5.00 2.94 -0.97 0 49 29.0 Put 5.30 5.45 5.55 1.22 3 51 29.5 Put 5.65 6.10 5.65 0.00 2 0 30.0 Put 6.15 6.50 6.55 1.35 1 98 30.5 Put 6.40 8.50 0.00 0.00 0 0 31.0 Put 7.15 7.50 4.80 -1.32 0 10 32.0 Put 8.00 8.55 5.65 -1.41 0 14 33.0 Put 9.05 9.50 5.70 -2.32 0 91 34.0 Put 10.05 10.45 9.26 0.27 0 13 35.0 Put 10.95 11.50 8.79 -1.18 0 31 36.0 Put 11.95 12.55 0.00 0.00 0 0 37.0 Put 12.95 13.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 23 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.75 12.95 12.65 -1.49 11 14 12.0 Call 11.75 12.05 11.82 -1.33 10 61 13.0 Call 10.55 11.05 14.70 2.54 0 2 14.0 Call 9.80 10.10 11.86 0.69 0 116 15.0 Call 8.80 9.05 12.56 2.37 0 9 16.0 Call 7.80 8.10 7.20 -2.02 0 164 17.0 Call 6.90 7.35 6.89 -1.36 4 180 18.0 Call 5.95 6.20 6.19 -1.10 3 65 19.0 Call 5.05 5.35 5.15 -1.22 3 72 19.5 Call 4.65 4.75 0.00 0.00 0 0 20.0 Call 4.20 4.35 4.36 -1.10 7 967 20.5 Call 3.80 3.90 0.00 0.00 0 0 21.0 Call 3.40 3.55 3.33 -1.28 36 232 21.5 Call 3.05 3.15 0.00 0.00 0 0 22.0 Call 2.70 2.76 2.73 -1.07 8 416 22.5 Call 2.37 2.44 2.46 0.00 3 0 23.0 Call 2.07 2.14 2.13 -0.95 508 1,346 23.5 Call 1.79 1.86 1.83 0.00 24 0 24.0 Call 1.54 1.62 1.57 -0.85 442 946 24.5 Call 1.32 1.39 1.39 0.00 13 0 25.0 Call 1.12 1.20 1.19 -0.69 363 2,612 25.5 Call 0.96 1.04 1.05 0.00 64 0 26.0 Call 0.82 0.87 0.87 -0.56 246 1,567 26.5 Call 0.68 0.74 0.75 0.00 13 0 27.0 Call 0.57 0.64 0.61 -0.47 835 6,522 27.5 Call 0.48 0.54 0.55 0.00 34 0 28.0 Call 0.40 0.44 0.43 -0.37 310 3,233 28.5 Call 0.35 0.37 0.39 0.00 16 0 29.0 Call 0.29 0.32 0.30 -0.29 188 1,246 29.5 Call 0.25 0.27 0.24 0.00 5 0 30.0 Call 0.21 0.23 0.22 -0.21 298 5,314 30.5 Call 0.18 0.20 0.20 0.00 3 0 31.0 Call 0.14 0.17 0.18 -0.14 139 1,671 32.0 Call 0.11 0.13 0.13 -0.11 81 2,260 33.0 Call 0.09 0.10 0.11 -0.07 31 964 34.0 Call 0.07 0.08 0.08 -0.06 9 1,266 35.0 Call 0.06 0.07 0.06 -0.05 93 3,881 36.0 Call 0.05 0.06 0.05 -0.04 13 1,112 37.0 Call 0.04 0.05 0.05 -0.02 3 1,210 38.0 Call 0.04 0.05 0.05 -0.01 7 1,270 39.0 Call 0.03 0.04 0.06 0.00 0 1,345 40.0 Call 0.03 0.04 0.03 -0.02 48 4,204 41.0 Call 0.02 0.04 0.03 -0.01 0 538 42.0 Call 0.02 0.03 0.07 0.03 1 1,671 43.0 Call 0.02 0.03 0.02 -0.01 5 762 44.0 Call 0.02 0.03 0.03 0.00 2 3,394 45.0 Call 0.02 0.03 0.02 -0.01 12 18,922 46.0 Call 0.02 0.03 0.03 0.00 0 180 47.0 Call 0.02 0.03 0.06 0.03 0 1,637 48.0 Call 0.02 0.03 0.08 0.06 0 148 49.0 Call 0.01 0.03 0.08 0.06 0 110 50.0 Call 0.00 0.03 0.02 0.00 1 5,350 51.0 Call 0.01 0.06 0.04 0.02 0 98 52.0 Call 0.00 0.03 0.03 0.01 0 182 53.0 Call 0.00 0.03 0.03 0.01 0 87 54.0 Call 0.00 0.03 0.03 0.01 0 286 55.0 Call 0.01 0.02 0.03 0.01 0 2,008 56.0 Call 0.00 0.03 0.03 0.01 0 720 57.0 Call 0.00 0.03 0.05 0.04 0 99 58.0 Call 0.00 0.03 0.04 0.03 0 210 59.0 Call 0.00 0.03 0.04 0.03 0 54 60.0 Call 0.00 0.03 0.01 0.00 0 6,700 61.0 Call 0.00 0.01 0.03 0.02 0 156 62.0 Call 0.00 0.03 0.04 0.03 0 330 63.0 Call 0.00 0.03 0.04 0.03 0 128 64.0 Call 0.00 0.03 0.02 0.01 0 387 65.0 Call 0.00 0.03 0.01 0.00 0 12,595 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.04 0.05 0.05 0.00 8 979 12.0 Put 0.05 0.06 0.06 0.00 7 213 13.0 Put 0.06 0.07 0.07 0.00 19 5,665 14.0 Put 0.08 0.09 0.09 0.00 53 734 15.0 Put 0.10 0.12 0.11 0.00 103 1,705 16.0 Put 0.13 0.15 0.15 0.02 55 1,987 17.0 Put 0.18 0.20 0.21 0.05 1,052 9,002 18.0 Put 0.25 0.27 0.28 0.08 115 1,488 19.0 Put 0.34 0.37 0.38 0.09 83 1,478 19.5 Put 0.39 0.44 0.42 0.00 1 0 20.0 Put 0.48 0.51 0.50 0.12 370 4,771 20.5 Put 0.56 0.58 0.57 0.00 810 0 21.0 Put 0.65 0.73 0.69 0.17 874 2,743 21.5 Put 0.77 0.84 0.85 0.00 7 0 22.0 Put 0.92 0.99 0.97 0.25 271 2,735 22.5 Put 1.11 1.16 1.12 0.00 25 0 23.0 Put 1.30 1.36 1.34 0.34 971 3,399 23.5 Put 1.52 1.59 1.57 0.00 279 0 24.0 Put 1.77 1.84 1.78 0.44 780 5,339 24.5 Put 2.06 2.12 2.19 0.00 31 0 25.0 Put 2.35 2.43 2.42 0.62 575 16,349 25.5 Put 2.69 2.76 2.65 0.00 5 0 26.0 Put 3.00 3.10 2.97 0.61 84 2,196 26.5 Put 3.35 3.50 3.39 0.00 1 0 27.0 Put 3.75 3.90 3.88 0.88 118 1,220 27.5 Put 4.15 4.30 4.30 0.00 8 0 28.0 Put 4.55 4.70 4.70 0.98 43 1,655 28.5 Put 5.00 5.35 0.00 0.00 0 0 29.0 Put 5.45 5.60 5.44 0.93 11 582 29.5 Put 5.90 6.05 0.00 0.00 0 0 30.0 Put 6.35 6.50 6.46 1.11 29 2,446 30.5 Put 6.85 6.95 0.00 0.00 0 0 31.0 Put 7.15 7.65 7.46 1.22 3 524 32.0 Put 8.20 8.50 8.55 1.39 1 1,110 33.0 Put 9.20 9.75 9.25 1.15 4 464 34.0 Put 10.15 10.45 10.16 1.10 6 450 35.0 Put 11.15 11.45 11.32 1.29 1 631 36.0 Put 12.15 12.55 12.13 1.12 1 651 37.0 Put 12.40 14.05 11.31 -0.68 0 330 38.0 Put 14.00 14.60 12.89 -0.09 0 624 39.0 Put 15.10 15.45 12.85 -1.13 0 819 40.0 Put 16.05 16.40 16.58 1.61 10 5,908 41.0 Put 17.15 17.50 16.05 0.08 0 148 42.0 Put 18.05 18.55 14.38 -2.58 0 231 43.0 Put 19.10 19.45 19.55 1.59 1 189 44.0 Put 20.10 20.45 16.38 -2.57 0 300 45.0 Put 21.10 21.45 17.68 -2.27 0 1,810 46.0 Put 22.15 22.65 22.40 1.45 10 116 47.0 Put 23.00 23.45 17.68 -4.27 0 118 48.0 Put 24.00 24.50 22.06 -0.89 0 93 49.0 Put 24.95 25.45 27.65 3.71 0 27 50.0 Put 26.05 26.40 22.70 -2.24 0 517 51.0 Put 27.05 27.45 24.60 -1.34 0 12 52.0 Put 28.00 28.50 24.61 -2.33 0 149 53.0 Put 29.05 29.45 22.35 -5.59 0 21 54.0 Put 29.95 30.60 20.95 -7.99 0 20 55.0 Put 30.90 31.55 29.70 -0.24 0 406 56.0 Put 31.95 32.60 26.20 -4.74 0 14 57.0 Put 32.90 33.55 21.50 -10.43 0 216 58.0 Put 34.00 34.65 27.10 -5.83 0 1 59.0 Put 35.00 35.55 37.50 3.57 0 260 60.0 Put 36.00 36.55 38.55 3.62 0 464 61.0 Put 37.05 37.50 0.00 0.00 0 0 62.0 Put 38.00 38.70 25.60 -11.33 0 157 63.0 Put 39.00 39.50 0.00 0.00 0 0 64.0 Put 40.00 40.90 0.00 0.00 0 0 65.0 Put 40.65 41.65 41.80 1.88 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.65 11.15 0.00 0.00 0 0 14.0 Call 9.55 10.20 0.00 0.00 0 0 15.0 Call 8.65 9.20 0.00 0.00 0 0 16.0 Call 7.75 8.15 0.00 0.00 0 0 17.0 Call 6.70 7.30 0.00 0.00 0 0 17.5 Call 6.30 6.80 0.00 0.00 0 0 18.0 Call 6.05 6.20 0.00 0.00 0 0 18.5 Call 5.60 5.75 0.00 0.00 0 0 19.0 Call 5.05 5.40 0.00 0.00 0 0 19.5 Call 4.75 4.90 4.67 -1.31 1 0 20.0 Call 4.35 4.45 0.00 0.00 0 0 20.5 Call 3.95 4.10 0.00 0.00 0 0 21.0 Call 3.55 3.70 0.00 0.00 0 0 21.5 Call 3.20 3.35 0.00 0.00 0 0 22.0 Call 2.89 2.97 3.00 -0.95 3 3 22.5 Call 2.57 2.65 2.70 -0.89 1 0 23.0 Call 2.27 2.35 2.36 -0.90 2 9 23.5 Call 2.00 2.09 2.15 -0.79 154 5 24.0 Call 1.76 1.85 1.70 -0.93 73 1 24.5 Call 1.54 1.63 1.49 -0.86 1 1 25.0 Call 1.34 1.43 1.42 -0.67 15 28 25.5 Call 1.17 1.26 1.29 -0.57 1 21 26.0 Call 1.01 1.10 0.95 -0.70 2 10 26.5 Call 0.88 0.96 3.20 1.75 0 0 27.0 Call 0.76 0.83 0.76 -0.52 18 290 27.5 Call 0.64 0.73 0.64 -0.49 11 133 28.0 Call 0.56 0.63 0.60 -0.39 32 174 28.5 Call 0.49 0.55 0.47 -0.40 18 30 29.0 Call 0.42 0.49 0.47 -0.30 12 101 30.0 Call 0.32 0.37 0.32 -0.27 15 172 31.0 Call 0.24 0.29 0.25 -0.20 4 150 32.0 Call 0.18 0.23 0.40 0.04 0 183 33.0 Call 0.14 0.19 0.28 0.00 0 72 34.0 Call 0.11 0.15 0.13 -0.10 1 168 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.05 0.13 0.08 -0.01 2 27 14.0 Put 0.05 0.17 0.00 0.00 0 0 15.0 Put 0.11 0.20 0.00 0.00 0 0 16.0 Put 0.17 0.21 0.19 0.01 11 10 17.0 Put 0.22 0.28 0.26 0.05 1 6 17.5 Put 0.26 0.32 0.24 0.01 0 2 18.0 Put 0.31 0.37 0.34 0.08 6 28 18.5 Put 0.35 0.42 0.24 -0.06 0 1 19.0 Put 0.42 0.49 0.47 0.12 4 1 19.5 Put 0.50 0.57 0.57 0.15 2 0 20.0 Put 0.59 0.66 0.60 0.11 100 14 20.5 Put 0.69 0.79 0.77 0.19 1 5 21.0 Put 0.82 0.89 0.92 0.25 4 28 21.5 Put 0.96 1.03 0.70 -0.08 0 100 22.0 Put 1.12 1.19 1.18 0.28 11 8 22.5 Put 1.30 1.38 1.39 0.35 5 114 23.0 Put 1.50 1.58 1.56 0.35 46 1,010 23.5 Put 1.74 1.81 1.74 0.36 38 110 24.0 Put 1.99 2.07 2.00 0.42 5 23 24.5 Put 2.28 2.37 2.28 0.48 13 232 25.0 Put 2.58 2.65 2.68 0.64 4 592 25.5 Put 2.90 2.98 2.15 -0.16 0 15 26.0 Put 3.20 3.35 3.30 0.70 3 141 26.5 Put 3.55 3.70 2.12 -0.78 0 2 27.0 Put 3.95 4.10 4.15 0.92 3 13 27.5 Put 4.35 4.45 2.64 -0.93 0 1 28.0 Put 4.75 4.90 3.84 -0.10 0 36 28.5 Put 5.15 5.30 5.17 0.85 1 4 29.0 Put 5.60 5.85 4.60 -0.12 0 19 30.0 Put 6.30 6.65 6.85 1.31 1 3 31.0 Put 7.30 7.55 0.00 0.00 0 0 32.0 Put 8.20 8.85 6.25 -1.06 0 12 33.0 Put 9.15 9.70 8.07 -0.16 0 2 34.0 Put 10.10 10.60 9.20 0.02 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.35 9.55 8.83 -1.39 0 5 16.0 Call 7.80 8.30 7.40 -1.86 0 8 17.0 Call 6.65 7.35 6.50 -1.80 0 38 18.0 Call 6.10 6.30 9.84 2.46 0 33 19.0 Call 5.25 5.50 5.71 -0.77 0 25 20.0 Call 4.45 4.60 4.35 -1.27 1 121 21.0 Call 3.70 3.80 6.05 1.23 0 37 22.0 Call 3.00 3.15 6.30 2.23 0 144 23.0 Call 2.40 2.50 2.50 -0.88 18 197 24.0 Call 1.92 1.99 2.06 -0.71 13 122 25.0 Call 1.50 1.57 1.54 -0.71 23 353 26.0 Call 1.17 1.25 1.25 -0.56 19 160 27.0 Call 0.90 0.96 0.98 -0.46 30 328 28.0 Call 0.69 0.76 0.75 -0.39 33 1,162 29.0 Call 0.53 0.59 0.51 -0.37 37 291 30.0 Call 0.41 0.46 0.40 -0.31 39 520 31.0 Call 0.31 0.36 0.35 -0.20 14 524 32.0 Call 0.25 0.29 0.27 -0.17 46 323 33.0 Call 0.20 0.23 0.22 -0.13 65 308 34.0 Call 0.16 0.19 0.17 -0.12 4 439 35.0 Call 0.13 0.16 0.15 -0.08 6 413 36.0 Call 0.11 0.13 0.12 -0.07 44 205 37.0 Call 0.09 0.11 0.11 -0.05 5 413 38.0 Call 0.08 0.10 0.08 -0.05 4 685 39.0 Call 0.07 0.09 0.08 -0.03 56 280 40.0 Call 0.07 0.08 0.07 -0.03 150 1,665 41.0 Call 0.05 0.07 0.06 -0.02 1 1,326 42.0 Call 0.05 0.07 0.05 -0.02 1 356 43.0 Call 0.04 0.06 0.05 -0.02 3 104 44.0 Call 0.04 0.05 0.11 0.05 0 224 45.0 Call 0.04 0.05 0.05 0.00 43 3,647 46.0 Call 0.03 0.05 0.03 -0.02 2 1,253 47.0 Call 0.03 0.05 0.06 0.02 0 80 48.0 Call 0.03 0.04 0.02 -0.02 2 122 49.0 Call 0.02 0.04 0.06 0.03 0 236 50.0 Call 0.02 0.04 0.06 0.03 0 663 51.0 Call 0.02 0.04 0.12 0.09 0 30 52.0 Call 0.02 0.04 0.03 0.00 64 216 53.0 Call 0.02 0.04 0.04 0.01 0 279 54.0 Call 0.02 0.03 0.04 0.02 0 378 55.0 Call 0.02 0.03 0.04 0.02 0 845 56.0 Call 0.00 0.05 0.03 0.01 0 882 60.0 Call 0.00 0.05 0.02 0.01 0 6,132 65.0 Call 0.01 0.05 0.03 0.03 0 1,153 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.14 0.22 0.17 0.02 1 352 16.0 Put 0.21 0.24 0.24 0.04 175 206 17.0 Put 0.27 0.32 0.32 0.07 328 1,517 18.0 Put 0.37 0.43 0.38 0.05 10 408 19.0 Put 0.51 0.57 0.53 0.10 3 69 20.0 Put 0.70 0.76 0.78 0.20 163 485 21.0 Put 0.95 1.01 0.96 0.19 6 136 22.0 Put 1.28 1.33 1.30 0.28 225 1,028 23.0 Put 1.68 1.74 1.70 0.36 88 931 24.0 Put 2.17 2.24 2.20 0.47 138 1,050 25.0 Put 2.76 2.83 2.71 0.50 196 530 26.0 Put 3.35 3.50 3.45 0.68 12 576 27.0 Put 4.10 4.25 4.10 0.70 168 875 28.0 Put 4.90 5.00 4.85 0.75 5 224 29.0 Put 5.75 5.85 5.65 0.80 5 134 30.0 Put 6.60 6.75 5.32 -0.35 0 494 31.0 Put 7.50 7.65 7.45 0.93 1 85 32.0 Put 8.40 8.55 7.40 -0.01 0 66 33.0 Put 9.25 9.70 8.10 -0.21 0 185 34.0 Put 10.20 10.65 10.40 1.15 3 98 35.0 Put 11.15 11.85 9.05 -1.14 0 75 36.0 Put 12.15 12.60 10.00 -1.15 0 68 37.0 Put 13.15 13.55 9.21 -2.91 0 158 38.0 Put 14.15 14.55 10.60 -2.49 0 106 39.0 Put 15.10 15.50 13.46 -0.61 0 49 40.0 Put 16.10 16.50 12.48 -2.58 0 225 41.0 Put 17.10 17.50 13.15 -2.89 0 37 42.0 Put 18.05 18.50 18.84 1.81 0 12 43.0 Put 19.05 19.50 19.60 1.57 0 24 44.0 Put 20.05 20.50 15.41 -3.61 0 43 45.0 Put 21.05 21.50 16.11 -3.90 0 14 46.0 Put 22.05 22.50 22.15 1.14 0 40 47.0 Put 23.05 23.50 20.40 -1.60 0 38 48.0 Put 24.00 24.45 22.35 -0.65 0 2 49.0 Put 25.00 25.50 16.60 -7.39 0 30 50.0 Put 25.75 26.50 18.70 -6.29 0 14 51.0 Put 26.90 27.50 18.50 -7.49 0 14 52.0 Put 28.00 28.55 19.35 -7.64 0 10 53.0 Put 29.00 29.50 20.25 -7.73 0 5 54.0 Put 29.85 30.50 21.10 -7.88 0 27 55.0 Put 30.95 31.55 22.00 -7.98 0 26 56.0 Put 32.00 32.45 23.10 -7.88 0 247 60.0 Put 36.00 36.95 30.90 -4.07 0 6,050 65.0 Put 40.90 42.00 30.50 -9.46 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.65 9.25 12.85 2.62 0 1 16.0 Call 7.75 8.25 0.00 0.00 0 0 17.0 Call 6.85 7.50 0.00 0.00 0 0 18.0 Call 6.10 6.30 0.00 0.00 0 0 19.0 Call 5.25 5.45 0.00 0.00 0 0 20.0 Call 4.45 4.60 0.00 0.00 0 0 21.0 Call 3.70 3.85 0.00 0.00 0 0 22.0 Call 3.05 3.20 0.00 0.00 0 0 22.5 Call 2.74 2.83 5.20 1.45 0 3 23.0 Call 2.45 2.54 2.49 -0.94 2 0 23.5 Call 2.19 2.27 2.13 -0.99 4 0 24.0 Call 1.93 2.04 1.98 -0.84 7 0 24.5 Call 1.72 1.82 1.66 -0.88 1 0 25.0 Call 1.53 1.62 1.63 -0.66 3 7 25.5 Call 1.34 1.43 1.37 -0.68 5 101 26.0 Call 1.19 1.29 1.20 -0.64 9 4 26.5 Call 1.05 1.14 1.74 0.10 0 10 27.0 Call 0.92 1.00 0.90 -0.56 1 9 27.5 Call 0.80 0.88 0.86 -0.44 1 6 28.0 Call 0.70 0.78 0.73 -0.43 1 1,003 28.5 Call 0.62 0.70 0.00 0.00 0 0 29.0 Call 0.54 0.61 1.03 0.12 0 27 29.5 Call 0.48 0.54 0.00 0.00 0 0 30.0 Call 0.42 0.48 0.43 -0.29 32 73 30.5 Call 0.37 0.43 1.14 0.50 0 5 31.0 Call 0.32 0.38 0.85 0.28 0 1 31.5 Call 0.28 0.35 1.15 0.64 0 3 32.0 Call 0.25 0.31 0.55 0.10 0 4 32.5 Call 0.22 0.28 0.46 0.06 0 8 33.0 Call 0.20 0.25 0.21 -0.15 1 1 34.0 Call 0.16 0.21 0.22 -0.07 2 15 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.17 0.21 0.00 0.00 0 0 16.0 Put 0.21 0.26 0.00 0.00 0 0 17.0 Put 0.28 0.34 0.33 0.07 1 96 18.0 Put 0.39 0.45 0.43 0.09 45 13 19.0 Put 0.54 0.60 0.60 0.14 182 0 20.0 Put 0.71 0.79 0.81 0.20 12 60 21.0 Put 0.97 1.05 1.06 0.26 5 0 22.0 Put 1.31 1.39 1.45 0.38 3 4 22.5 Put 1.50 1.58 1.56 0.35 9 0 23.0 Put 1.71 1.78 1.78 0.40 16 16 23.5 Put 1.94 2.02 2.13 0.56 17 6 24.0 Put 2.19 2.28 2.30 0.52 4 4 24.5 Put 2.47 2.56 0.00 0.00 0 0 25.0 Put 2.77 2.86 2.80 0.56 5 39 25.5 Put 3.05 3.20 3.25 0.74 1 2 26.0 Put 3.40 3.55 3.60 0.80 1 6 26.5 Put 3.75 3.90 2.09 -1.01 0 1 27.0 Put 4.10 4.25 2.31 -1.12 0 3 27.5 Put 4.50 4.65 3.00 -0.76 0 76 28.0 Put 4.90 5.05 4.92 0.80 1 4 28.5 Put 5.30 5.45 0.00 0.00 0 0 29.0 Put 5.75 5.90 4.65 -0.23 0 5 29.5 Put 6.20 6.30 3.75 -1.52 0 3 30.0 Put 6.60 6.75 4.54 -1.14 0 1 30.5 Put 7.05 7.20 6.17 0.07 0 4 31.0 Put 7.40 7.65 0.00 0.00 0 0 31.5 Put 7.95 8.10 0.00 0.00 0 0 32.0 Put 8.45 8.55 0.00 0.00 0 0 32.5 Put 8.85 9.05 6.88 -0.99 0 7 33.0 Put 9.20 9.70 8.50 0.18 0 1 34.0 Put 10.20 10.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 50 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.70 13.10 0.00 0.00 0 0 12.0 Call 11.80 12.10 0.00 0.00 0 0 13.0 Call 10.80 11.15 10.80 -1.38 10 0 14.0 Call 9.40 10.60 14.50 3.28 0 3 15.0 Call 8.90 9.30 10.35 0.09 0 40 16.0 Call 8.00 8.30 8.60 -0.72 0 61 17.0 Call 7.05 7.25 8.05 -0.35 0 42 18.0 Call 6.25 6.40 7.40 -0.10 0 281 19.0 Call 5.45 5.55 6.70 0.06 0 180 20.0 Call 4.65 4.80 4.80 -1.03 13 110 21.0 Call 3.95 4.10 5.00 -0.06 0 75 22.0 Call 3.35 3.45 3.50 -0.85 5 394 23.0 Call 2.80 2.85 2.87 -0.83 10 343 24.0 Call 2.29 2.35 2.31 -0.80 77 452 25.0 Call 1.87 1.93 1.91 -0.70 176 739 26.0 Call 1.52 1.57 1.60 -0.56 44 388 27.0 Call 1.23 1.28 1.26 -0.52 152 577 28.0 Call 0.96 1.04 1.01 -0.46 248 2,076 29.0 Call 0.80 0.85 0.82 -0.38 80 232 30.0 Call 0.64 0.69 0.64 -0.34 213 723 31.0 Call 0.51 0.57 0.48 -0.32 8 383 32.0 Call 0.42 0.47 0.40 -0.26 167 233 33.0 Call 0.32 0.39 0.38 -0.17 18 239 34.0 Call 0.28 0.32 0.29 -0.16 17 315 35.0 Call 0.23 0.27 0.26 -0.12 62 804 36.0 Call 0.19 0.23 0.22 -0.10 11 287 37.0 Call 0.15 0.19 0.18 -0.09 99 564 38.0 Call 0.15 0.17 0.14 -0.09 10 623 39.0 Call 0.13 0.15 0.21 0.01 0 167 40.0 Call 0.12 0.14 0.13 -0.04 30 416 41.0 Call 0.10 0.12 0.15 0.01 0 236 42.0 Call 0.09 0.11 0.09 -0.04 455 31 43.0 Call 0.09 0.10 0.25 0.14 0 107 44.0 Call 0.08 0.09 0.09 -0.01 1 214 45.0 Call 0.07 0.09 0.07 -0.01 20 379 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.09 0.12 0.10 0.01 0 130 12.0 Put 0.12 0.13 0.11 0.00 0 348 13.0 Put 0.15 0.17 0.15 0.02 1 287 14.0 Put 0.19 0.21 0.20 0.03 1 385 15.0 Put 0.25 0.27 0.27 0.06 8 1,098 16.0 Put 0.32 0.35 0.35 0.08 221 154 17.0 Put 0.41 0.46 0.44 0.08 7 1,975 18.0 Put 0.55 0.60 0.58 0.11 26 530 19.0 Put 0.73 0.78 0.78 0.17 17 326 20.0 Put 0.97 1.01 1.00 0.19 188 2,586 21.0 Put 1.26 1.31 1.26 0.22 39 552 22.0 Put 1.62 1.70 1.64 0.31 119 2,561 23.0 Put 2.05 2.11 2.16 0.47 180 1,347 24.0 Put 2.55 2.63 2.61 0.51 371 1,080 25.0 Put 3.10 3.20 3.15 0.56 183 16,391 26.0 Put 3.75 3.85 3.75 0.60 278 1,121 27.0 Put 4.45 4.60 4.50 0.73 44 600 28.0 Put 5.20 5.35 5.22 0.77 90 633 29.0 Put 6.00 6.15 6.00 0.81 23 295 30.0 Put 6.85 7.00 6.85 0.88 12 749 31.0 Put 7.70 7.85 7.75 0.96 6 79 32.0 Put 8.60 8.75 8.75 1.10 1 109 33.0 Put 9.15 9.80 9.57 1.04 1 145 34.0 Put 10.30 11.15 10.70 1.26 10 102 35.0 Put 11.20 11.80 11.53 1.17 11 81 36.0 Put 12.00 13.05 9.20 -2.11 0 148 37.0 Put 12.95 13.90 12.09 -0.17 0 266 38.0 Put 13.95 15.05 12.48 -0.73 0 127 39.0 Put 14.90 16.00 11.80 -2.38 0 42 40.0 Put 15.90 17.00 13.85 -1.30 0 121 41.0 Put 16.85 17.95 13.60 -2.53 0 79 42.0 Put 17.85 18.95 16.00 -1.11 0 208 43.0 Put 18.85 19.95 15.80 -2.30 0 31 44.0 Put 19.85 21.00 17.26 -1.82 0 3 45.0 Put 20.80 21.95 17.45 -2.62 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 86 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.25 13.45 0.00 0.00 0 0 12.0 Call 11.30 12.50 0.00 0.00 0 0 13.0 Call 10.35 11.55 0.00 0.00 0 0 14.0 Call 9.45 10.60 0.00 0.00 0 0 15.0 Call 8.60 9.70 11.65 1.17 0 2 16.0 Call 7.95 8.60 8.30 -1.30 1 0 17.0 Call 7.05 7.85 6.30 -2.44 0 4 18.0 Call 6.25 7.05 8.10 0.19 0 3 19.0 Call 5.85 6.20 6.34 -0.79 1 2 20.0 Call 5.20 5.45 5.40 -1.00 4 51 21.0 Call 4.55 4.90 5.55 -0.15 0 74 22.0 Call 3.85 4.20 3.95 -1.10 2 101 23.0 Call 3.40 3.65 3.38 -1.08 53 67 24.0 Call 2.95 3.15 3.05 -0.87 65 90 25.0 Call 2.56 2.65 2.58 -0.85 104 356 26.0 Call 2.18 2.31 2.20 -0.78 65 197 27.0 Call 1.87 1.96 1.90 -0.63 40 503 28.0 Call 1.57 1.68 1.68 -0.50 189 162 29.0 Call 1.37 1.45 1.46 -0.43 40 293 30.0 Call 1.17 1.29 1.25 -0.40 285 692 31.0 Call 1.01 1.09 1.01 -0.41 3 326 32.0 Call 0.86 0.95 0.91 -0.31 129 329 33.0 Call 0.74 0.82 0.75 -0.31 1 212 34.0 Call 0.64 0.70 0.69 -0.23 92 166 35.0 Call 0.55 0.62 0.61 -0.19 19 406 36.0 Call 0.47 0.56 0.50 -0.21 84 158 37.0 Call 0.39 0.50 0.45 -0.17 1 252 38.0 Call 0.35 0.45 0.40 -0.16 10 184 39.0 Call 0.30 0.41 0.80 0.31 0 17 40.0 Call 0.25 0.35 0.32 -0.10 96 665 41.0 Call 0.23 0.36 0.84 0.45 0 85 42.0 Call 0.20 0.33 0.32 -0.03 0 130 43.0 Call 0.18 0.30 0.71 0.39 0 184 44.0 Call 0.16 0.28 0.34 0.06 0 204 45.0 Call 0.14 0.20 0.18 -0.07 193 593 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.12 0.25 0.21 0.02 3 481 12.0 Put 0.18 0.31 0.22 -0.02 0 303 13.0 Put 0.25 0.38 0.48 0.19 0 505 14.0 Put 0.34 0.48 0.35 0.00 0 230 15.0 Put 0.46 0.53 0.50 0.08 18 1,048 16.0 Put 0.58 0.68 0.67 0.13 14 437 17.0 Put 0.76 0.84 0.82 0.14 1 203 18.0 Put 0.97 1.05 1.08 0.22 53 221 19.0 Put 1.20 1.31 1.36 0.28 2 246 20.0 Put 1.53 1.62 1.53 0.19 138 233 21.0 Put 1.87 1.97 1.95 0.30 19 356 22.0 Put 2.29 2.39 2.41 0.41 53 223 23.0 Put 2.77 2.86 2.82 0.41 10 488 24.0 Put 3.25 3.40 3.35 0.49 6 361 25.0 Put 3.75 4.00 4.00 0.62 171 664 26.0 Put 4.45 4.65 4.55 0.62 38 128 27.0 Put 5.10 5.35 5.20 0.73 108 58 28.0 Put 5.75 6.15 6.00 0.88 2 130 29.0 Put 6.50 6.90 6.75 0.91 26 308 30.0 Put 7.35 7.60 7.60 1.00 174 221 31.0 Put 8.05 8.40 6.63 -0.73 0 113 32.0 Put 9.00 9.30 8.19 0.03 0 180 33.0 Put 9.90 10.40 7.43 -1.58 0 41 34.0 Put 10.50 11.60 9.02 -0.85 0 103 35.0 Put 11.60 12.50 12.01 1.26 19 205 36.0 Put 12.30 13.50 9.88 -1.77 0 30 37.0 Put 13.45 14.35 13.68 1.11 1 20 38.0 Put 14.20 15.25 14.99 1.49 0 4 39.0 Put 15.15 16.30 14.20 -0.23 0 18 40.0 Put 16.10 17.40 12.60 -2.76 0 25 41.0 Put 17.05 18.40 14.40 -1.93 0 28 42.0 Put 18.05 19.20 16.51 -0.78 0 3 43.0 Put 19.05 20.20 0.00 0.00 0 0 44.0 Put 20.00 21.30 17.00 -2.22 0 1 45.0 Put 20.95 22.30 18.13 -2.06 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 114 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.30 13.55 0.00 0.00 0 0 12.0 Call 11.35 12.60 14.55 1.22 0 30 13.0 Call 10.45 11.70 9.40 -2.98 0 5 14.0 Call 9.55 10.80 12.94 1.48 0 111 15.0 Call 8.85 9.75 9.88 -0.72 0 10 16.0 Call 7.85 8.85 12.00 2.27 0 30 17.0 Call 7.10 8.05 0.00 0.00 0 0 18.0 Call 6.65 7.25 6.80 -1.32 3 4 19.0 Call 6.15 6.60 6.10 -1.27 6 21 20.0 Call 5.35 5.90 6.81 0.14 0 277 21.0 Call 4.85 5.20 4.80 -1.22 28 58 22.0 Call 4.30 4.65 4.30 -1.09 12 236 23.0 Call 3.80 4.05 3.95 -0.87 19 53 24.0 Call 3.35 3.55 3.40 -0.91 10 252 25.0 Call 2.98 3.20 3.11 -0.71 162 922 26.0 Call 2.58 2.74 2.73 -0.69 32 367 27.0 Call 2.29 2.40 2.40 -0.63 55 131 28.0 Call 2.01 2.11 2.15 -0.48 13 230 29.0 Call 1.76 1.86 1.80 -0.52 118 99 30.0 Call 1.55 1.64 1.62 -0.43 251 1,365 31.0 Call 1.35 1.46 1.45 -0.37 100 202 32.0 Call 1.19 1.31 1.15 -0.47 2 197 33.0 Call 1.04 1.15 1.41 -0.03 0 309 34.0 Call 0.93 1.03 0.90 -0.37 27 454 35.0 Call 0.82 0.91 0.88 -0.25 63 985 36.0 Call 0.69 0.83 0.73 -0.29 1 125 37.0 Call 0.64 0.74 0.64 -0.28 4 191 38.0 Call 0.54 0.68 0.63 -0.19 5 245 39.0 Call 0.50 0.62 0.89 0.15 0 170 40.0 Call 0.46 0.58 0.48 -0.19 55 1,185 41.0 Call 0.40 0.52 0.90 0.29 0 140 42.0 Call 0.36 0.49 0.65 0.09 0 885 43.0 Call 0.32 0.45 0.37 -0.14 1 154 44.0 Call 0.29 0.43 1.04 0.57 0 328 45.0 Call 0.31 0.34 0.33 -0.10 81 302 46.0 Call 0.23 0.38 0.79 0.41 0 35 47.0 Call 0.21 0.36 0.83 0.48 0 21 48.0 Call 0.18 0.34 0.65 0.32 0 329 49.0 Call 0.17 0.32 0.35 0.04 0 43 50.0 Call 0.17 0.24 0.21 -0.08 98 1,769 51.0 Call 0.14 0.29 1.96 1.69 0 12 52.0 Call 0.14 0.24 0.38 0.12 0 290 53.0 Call 0.11 0.21 0.53 0.29 0 495 54.0 Call 0.07 0.27 0.47 0.24 0 144 55.0 Call 0.07 0.26 0.31 0.09 0 457 56.0 Call 0.07 0.25 0.46 0.25 0 356 57.0 Call 0.04 0.24 0.34 0.14 0 278 58.0 Call 0.06 0.19 0.27 0.07 0 56 59.0 Call 0.06 0.23 0.25 0.06 0 143 60.0 Call 0.06 0.22 0.25 0.07 0 749 61.0 Call 0.06 0.21 0.23 0.06 0 214 62.0 Call 0.04 0.21 0.30 0.13 0 129 63.0 Call 0.04 0.20 0.48 0.32 0 254 64.0 Call 0.06 0.20 0.19 0.04 0 150 65.0 Call 0.08 0.14 0.08 -0.06 57 3,164 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.17 0.37 0.20 -0.07 0 583 12.0 Put 0.29 0.41 0.49 0.16 0 222 13.0 Put 0.35 0.51 0.41 0.02 0 234 14.0 Put 0.48 0.62 0.49 0.02 0 798 15.0 Put 0.63 0.73 0.71 0.10 6 963 16.0 Put 0.82 0.89 0.85 0.10 34 384 17.0 Put 1.01 1.12 1.09 0.16 1 384 18.0 Put 1.26 1.36 1.15 0.00 0 1,294 19.0 Put 1.57 1.67 1.61 0.21 29 973 20.0 Put 1.92 2.01 1.93 0.22 92 2,066 21.0 Put 2.30 2.41 2.10 0.05 0 609 22.0 Put 2.74 2.85 2.76 0.34 84 516 23.0 Put 3.20 3.35 3.30 0.44 24 846 24.0 Put 3.75 3.90 3.80 0.45 45 436 25.0 Put 4.30 4.55 4.40 0.54 4 846 26.0 Put 4.90 5.20 5.15 0.69 10 522 27.0 Put 5.55 5.85 5.85 0.79 163 1,038 28.0 Put 6.30 6.50 6.40 0.73 46 168 29.0 Put 6.80 7.45 6.05 -0.31 0 404 30.0 Put 7.70 8.30 7.40 0.31 0 982 31.0 Put 8.55 9.15 6.75 -1.10 0 174 32.0 Put 9.30 9.65 9.80 1.15 27 164 33.0 Put 10.15 10.95 10.53 1.06 2 236 34.0 Put 11.05 11.95 10.25 -0.05 0 142 35.0 Put 11.95 12.40 12.06 0.89 50 372 36.0 Put 12.60 13.70 10.40 -1.66 0 210 37.0 Put 13.50 14.70 12.20 -0.75 0 370 38.0 Put 14.40 15.60 12.25 -1.60 0 187 39.0 Put 15.35 16.65 14.72 -0.05 0 60 40.0 Put 16.30 17.50 13.75 -1.95 0 428 41.0 Put 17.45 18.60 16.15 -0.48 0 75 42.0 Put 18.40 19.45 17.24 -0.34 0 31 43.0 Put 19.35 20.35 19.87 1.33 1 47 44.0 Put 20.15 21.50 18.85 -0.64 0 205 45.0 Put 21.10 22.50 19.17 -1.28 0 81 46.0 Put 22.05 23.25 22.40 1.00 0 7 47.0 Put 23.05 24.35 21.40 -0.97 0 12 48.0 Put 24.00 25.30 22.20 -1.15 0 1 49.0 Put 25.00 26.40 0.00 0.00 0 0 50.0 Put 26.00 27.25 23.15 -2.15 0 598 51.0 Put 26.95 28.20 25.05 -1.24 0 110 52.0 Put 27.95 29.25 24.10 -3.17 0 50 53.0 Put 28.95 30.35 20.70 -7.56 0 1 54.0 Put 29.90 31.25 0.00 0.00 0 0 55.0 Put 30.90 32.20 25.95 -4.28 0 1 56.0 Put 31.90 33.20 0.00 0.00 0 0 57.0 Put 32.90 34.30 0.00 0.00 0 0 58.0 Put 33.85 35.25 30.45 -2.75 0 3 59.0 Put 34.85 36.15 33.00 -1.19 0 10 60.0 Put 35.85 37.15 31.37 -3.81 0 41 61.0 Put 36.85 38.20 0.00 0.00 0 0 62.0 Put 37.85 39.20 35.89 -1.28 0 5 63.0 Put 38.85 40.15 32.15 -6.01 0 9 64.0 Put 39.80 41.25 0.00 0.00 0 0 65.0 Put 40.80 42.25 39.10 -1.04 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 127 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.20 9.85 9.38 -1.27 1 2 16.0 Call 7.90 8.90 0.00 0.00 0 0 17.0 Call 7.15 8.15 0.00 0.00 0 0 18.0 Call 6.95 7.35 7.70 -0.56 0 80 19.0 Call 6.30 6.60 7.45 -0.08 0 15 20.0 Call 5.65 5.95 8.55 1.71 0 60 21.0 Call 5.05 5.45 7.00 0.80 0 175 22.0 Call 4.35 4.80 8.06 2.46 0 118 23.0 Call 3.75 4.30 4.80 -0.25 0 26 24.0 Call 3.50 3.85 3.62 -0.93 2 12 25.0 Call 3.10 3.40 3.15 -0.93 1 303 26.0 Call 2.80 2.94 2.89 -0.77 2 411 27.0 Call 2.45 2.60 2.53 -0.71 4 158 28.0 Call 2.17 2.31 2.22 -0.60 28 82 29.0 Call 1.92 2.05 2.47 -0.04 0 35 30.0 Call 1.70 1.80 1.76 -0.48 33 458 31.0 Call 1.50 1.63 1.59 -0.40 1 31 32.0 Call 1.32 1.46 1.32 -0.44 5 156 33.0 Call 1.17 1.30 2.18 0.62 0 233 34.0 Call 1.04 1.17 1.06 -0.35 10 147 35.0 Call 0.91 1.05 1.32 0.05 0 366 36.0 Call 0.81 0.95 0.90 -0.22 10 126 37.0 Call 0.73 0.85 1.05 0.03 0 43 38.0 Call 0.65 0.77 1.37 0.44 0 65 39.0 Call 0.57 0.67 1.83 0.99 0 41 40.0 Call 0.51 0.64 0.58 -0.19 29 450 41.0 Call 0.47 0.59 0.69 -0.01 0 204 42.0 Call 0.41 0.56 0.98 0.34 0 34 43.0 Call 0.39 0.51 0.92 0.34 0 63 44.0 Call 0.35 0.46 0.39 -0.14 3 108 45.0 Call 0.30 0.46 0.70 0.22 0 377 46.0 Call 0.28 0.42 0.84 0.40 0 33 47.0 Call 0.25 0.41 0.63 0.22 0 46 48.0 Call 0.23 0.39 0.86 0.48 0 454 49.0 Call 0.21 0.37 0.83 0.47 0 8 50.0 Call 0.21 0.32 0.23 -0.11 8 344 51.0 Call 0.17 0.33 0.49 0.17 0 15 52.0 Call 0.16 0.32 0.27 -0.03 0 61 53.0 Call 0.14 0.30 0.41 0.13 0 43 54.0 Call 0.13 0.29 0.58 0.31 0 15 55.0 Call 0.12 0.27 0.36 0.10 0 265 56.0 Call 0.16 0.28 0.20 -0.05 1 81 60.0 Call 0.04 0.55 0.23 0.03 0 339 65.0 Call 0.10 0.12 0.11 -0.04 15 2,646 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.65 0.81 0.77 0.15 12 38 16.0 Put 0.86 0.96 0.77 -0.02 0 26 17.0 Put 1.10 1.19 1.14 0.14 2 17 18.0 Put 1.36 1.46 1.16 -0.08 0 43 19.0 Put 1.68 1.78 1.73 0.22 29 228 20.0 Put 2.04 2.14 1.44 -0.38 0 103 21.0 Put 2.44 2.55 2.15 -0.03 0 101 22.0 Put 2.89 3.10 2.37 -0.21 0 209 23.0 Put 3.40 3.60 3.07 0.04 0 142 24.0 Put 3.95 4.15 4.08 0.56 5 40 25.0 Put 4.40 4.90 4.00 -0.05 0 94 26.0 Put 5.10 5.45 5.32 0.69 1 393 27.0 Put 5.70 6.15 5.00 -0.21 0 66 28.0 Put 6.35 7.00 6.80 1.01 5 69 29.0 Put 7.00 7.55 8.35 1.87 0 214 30.0 Put 7.90 8.25 6.30 -0.91 0 55 31.0 Put 8.70 9.30 7.80 -0.15 0 49 32.0 Put 9.50 9.85 8.35 -0.38 0 157 33.0 Put 10.30 10.85 10.60 1.07 1 90 34.0 Put 11.20 12.10 8.60 -1.78 0 93 35.0 Put 12.10 12.80 12.22 0.99 1 34 36.0 Put 12.80 13.45 10.64 -1.45 0 15 37.0 Put 13.35 15.35 12.00 -0.98 0 311 38.0 Put 14.30 16.20 16.10 2.21 0 27 39.0 Put 15.20 17.10 14.86 0.06 0 38 40.0 Put 16.10 18.10 13.98 -1.74 0 30 41.0 Put 17.00 19.00 15.95 -0.70 0 20 42.0 Put 17.95 19.95 0.00 0.00 0 0 43.0 Put 19.00 21.00 21.04 2.51 0 22 44.0 Put 19.95 21.95 17.75 -1.73 0 3 45.0 Put 20.55 23.00 20.20 -0.23 0 6 46.0 Put 21.55 23.80 0.00 0.00 0 0 47.0 Put 22.50 25.00 0.00 0.00 0 0 48.0 Put 23.50 25.75 20.85 -2.48 0 1 49.0 Put 24.45 26.70 0.00 0.00 0 0 50.0 Put 25.45 27.70 23.99 -1.30 0 3 51.0 Put 26.40 28.65 0.00 0.00 0 0 52.0 Put 27.40 29.65 0.00 0.00 0 0 53.0 Put 28.40 30.70 0.00 0.00 0 0 54.0 Put 29.25 31.75 0.00 0.00 0 0 55.0 Put 30.35 32.60 26.90 -3.30 0 2 56.0 Put 31.30 33.80 27.80 -3.39 0 622 60.0 Put 34.65 38.40 35.05 -0.09 0 19 65.0 Put 39.60 43.35 39.15 -0.93 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 205 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.95 13.85 0.00 0.00 0 0 12.0 Call 10.95 12.95 12.00 -1.46 0 7 13.0 Call 10.10 12.00 11.15 -1.42 0 9 14.0 Call 9.85 11.10 14.20 2.45 0 54 15.0 Call 9.10 10.15 14.02 3.07 0 48 16.0 Call 8.35 9.55 12.50 2.31 0 153 17.0 Call 8.00 8.65 8.95 -0.52 0 27 18.0 Call 7.45 7.95 10.20 1.40 0 22 19.0 Call 6.90 7.30 7.96 -0.20 0 2 20.0 Call 6.30 6.75 8.00 0.45 0 31 21.0 Call 5.85 6.20 8.60 1.61 0 12 22.0 Call 5.35 5.65 5.70 -0.74 6 4 23.0 Call 4.85 5.20 5.91 -0.03 0 125 24.0 Call 4.45 4.80 4.65 -0.84 1 106 25.0 Call 4.05 4.40 4.20 -0.84 2 339 26.0 Call 3.75 4.00 3.70 -0.96 9 8 27.0 Call 3.40 3.70 3.55 -0.73 3 17 28.0 Call 3.00 3.40 3.16 -0.74 10 143 29.0 Call 2.87 3.10 3.00 -0.61 6 33 30.0 Call 2.61 2.80 2.74 -0.58 12 136 31.0 Call 2.38 2.58 4.82 1.78 0 46 32.0 Call 2.17 2.39 2.20 -0.56 8 30 33.0 Call 1.98 2.17 1.97 -0.57 27 59 34.0 Call 1.81 2.03 2.21 -0.13 0 24 35.0 Call 1.68 1.84 1.71 -0.44 12 54 36.0 Call 1.53 1.70 1.50 -0.47 12 19 37.0 Call 1.40 1.58 1.43 -0.39 2 45 38.0 Call 1.29 1.47 1.59 -0.09 1 140 39.0 Call 1.19 1.40 1.93 0.38 0 342 40.0 Call 1.14 1.30 1.20 -0.28 75 365 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.41 0.58 0.50 0.06 2 9 12.0 Put 0.54 0.73 0.48 -0.07 0 7 13.0 Put 0.70 0.89 0.00 0.00 0 0 14.0 Put 0.90 1.08 0.85 -0.01 0 65 15.0 Put 1.13 1.27 1.20 0.14 1 32 16.0 Put 1.39 1.61 1.55 0.23 1 11 17.0 Put 1.71 1.89 1.60 0.00 0 2 18.0 Put 2.06 2.24 1.61 -0.32 0 15 19.0 Put 2.47 2.64 2.25 -0.05 0 13 20.0 Put 2.88 3.15 3.05 0.37 2 67 21.0 Put 3.30 3.65 3.25 0.13 0 23 22.0 Put 3.85 4.15 3.99 0.41 15 54 23.0 Put 4.40 4.70 4.25 0.17 0 22 24.0 Put 4.95 5.25 4.20 -0.43 0 17 25.0 Put 5.60 5.85 5.70 0.52 5 380 26.0 Put 6.10 6.70 6.56 0.77 7 34 27.0 Put 6.80 7.20 7.15 0.74 3 96 28.0 Put 7.45 7.85 7.80 0.77 186 215 29.0 Put 8.25 8.60 8.37 0.63 9 82 30.0 Put 8.95 9.55 6.85 -1.60 0 513 31.0 Put 9.70 10.40 8.10 -1.07 0 272 32.0 Put 10.35 11.30 8.80 -1.08 0 72 33.0 Put 10.85 12.10 10.13 -0.53 0 41 34.0 Put 11.95 13.25 12.63 1.17 1 33 35.0 Put 12.65 13.90 13.90 1.63 3 173 36.0 Put 13.65 14.75 11.85 -1.24 0 34 37.0 Put 14.55 15.65 12.30 -1.63 0 42 38.0 Put 15.45 16.25 15.82 1.04 2 7 39.0 Put 16.35 17.40 17.55 1.90 0 19 40.0 Put 16.80 18.80 15.39 -1.20 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 219 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.10 10.25 10.30 -0.72 0 71 16.0 Call 8.70 9.40 12.80 2.54 0 7 17.0 Call 8.10 8.90 8.30 -1.25 0 32 18.0 Call 7.65 8.00 8.45 -0.44 0 3 19.0 Call 7.05 7.30 10.95 2.70 0 24 20.0 Call 6.45 6.90 9.32 1.66 0 67 21.0 Call 5.95 6.25 9.15 2.06 0 80 22.0 Call 5.40 5.85 7.70 1.16 0 231 23.0 Call 4.90 5.35 8.25 2.17 0 55 24.0 Call 4.60 4.95 4.70 -0.93 1 78 25.0 Call 4.25 4.50 4.40 -0.80 10 171 26.0 Call 3.80 4.25 3.75 -1.02 1 52 27.0 Call 3.45 3.95 4.85 0.42 0 75 28.0 Call 3.10 3.60 3.90 -0.19 0 14 29.0 Call 3.00 3.30 2.98 -0.80 2 49 30.0 Call 2.72 3.05 2.71 -0.75 24 125 31.0 Call 2.44 2.70 4.83 1.68 0 23 32.0 Call 2.30 2.49 4.28 1.37 0 39 33.0 Call 2.10 2.34 2.22 -0.45 97 209 34.0 Call 1.95 2.18 2.09 -0.39 144 88 35.0 Call 1.78 1.97 1.93 -0.37 2 81 36.0 Call 1.63 1.83 1.59 -0.52 29 21 37.0 Call 1.50 1.69 1.61 -0.34 4 86 38.0 Call 1.40 1.55 1.45 -0.35 70 85 39.0 Call 1.27 1.49 1.58 -0.08 0 38 40.0 Call 1.14 1.34 2.12 0.58 0 91 41.0 Call 1.08 1.26 2.34 0.92 0 559 42.0 Call 1.03 1.19 1.85 0.54 0 48 43.0 Call 0.95 1.19 1.14 -0.08 3 191 44.0 Call 0.88 1.00 1.89 0.75 0 374 45.0 Call 0.84 0.97 1.55 0.48 0 136 46.0 Call 0.78 0.90 1.23 0.23 0 5 47.0 Call 0.73 0.85 1.15 0.21 0 31 48.0 Call 0.53 0.87 2.13 1.25 0 5 49.0 Call 0.63 0.81 0.97 0.15 0 5 50.0 Call 0.46 0.79 0.70 -0.07 5 136 51.0 Call 0.50 0.76 1.71 0.99 0 62 52.0 Call 0.45 0.72 0.52 -0.17 0 70 53.0 Call 0.37 0.67 1.16 0.50 0 23 54.0 Call 0.37 0.64 0.00 0.00 0 0 55.0 Call 0.35 0.63 0.86 0.27 0 27 56.0 Call 0.40 0.50 0.40 -0.16 7 226 60.0 Call 0.31 0.53 0.60 0.15 0 60 65.0 Call 0.23 0.34 0.36 -0.04 0 2,565 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.20 1.44 0.91 -0.23 0 41 16.0 Put 1.49 1.69 2.51 1.13 0 52 17.0 Put 1.80 1.99 1.43 -0.25 0 1 18.0 Put 2.17 2.37 0.00 0.00 0 0 19.0 Put 2.57 2.76 2.38 -0.01 0 10 20.0 Put 3.00 3.30 2.85 0.05 0 234 21.0 Put 3.45 3.75 3.65 0.43 69 54 22.0 Put 4.00 4.30 3.75 0.07 0 186 23.0 Put 4.55 4.85 4.25 0.03 0 471 24.0 Put 5.15 5.40 4.30 -0.47 0 44 25.0 Put 5.75 6.05 6.00 0.66 5 190 26.0 Put 6.25 7.05 5.35 -0.56 0 18 27.0 Put 6.90 7.65 6.00 -0.57 0 7 28.0 Put 7.60 8.30 6.40 -0.83 0 175 29.0 Put 8.35 9.05 7.10 -0.81 0 19 30.0 Put 9.05 9.70 9.09 0.50 0 170 31.0 Put 9.85 10.35 8.55 -0.73 0 31 32.0 Put 10.35 11.40 10.27 0.24 0 233 33.0 Put 11.10 12.60 10.85 0.06 0 116 34.0 Put 11.95 13.35 11.45 -0.15 0 20 35.0 Put 12.85 14.20 11.70 -0.71 0 68 36.0 Put 13.70 15.05 11.94 -1.28 0 10 37.0 Put 14.50 15.80 14.29 0.24 0 12 38.0 Put 15.45 16.20 16.12 1.21 1 21 39.0 Put 16.45 17.55 17.72 1.96 0 15 40.0 Put 17.30 18.25 15.65 -0.98 0 109 41.0 Put 18.25 19.00 20.30 2.78 0 4 42.0 Put 19.10 19.90 19.70 1.30 0 229 43.0 Put 19.65 21.65 20.55 1.24 0 27 44.0 Put 20.20 22.65 19.65 -0.58 0 1 45.0 Put 21.10 23.60 22.70 1.55 0 37 46.0 Put 22.05 24.30 21.40 -0.68 0 23 47.0 Put 23.80 24.50 24.50 1.48 4 7 48.0 Put 23.95 26.45 23.05 -0.90 0 1 49.0 Put 24.90 27.35 24.10 -0.80 0 5 50.0 Put 25.85 28.15 25.10 -0.74 0 1,169 51.0 Put 27.00 29.55 0.00 0.00 0 0 52.0 Put 27.75 30.25 26.60 -1.15 0 2 53.0 Put 28.75 31.20 0.00 0.00 0 0 54.0 Put 29.70 32.10 29.50 -0.18 0 7 55.0 Put 30.60 33.15 29.55 -1.10 0 28 56.0 Put 32.35 34.00 32.85 1.24 1 1 60.0 Put 34.90 38.60 34.50 -0.99 0 609 65.0 Put 40.80 43.50 38.50 -1.93 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 310 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.40 10.60 10.95 -0.74 0 40 16.0 Call 8.50 10.00 9.55 -1.46 0 3 17.0 Call 8.75 9.25 8.85 -1.51 2 0 18.0 Call 8.20 8.65 0.00 0.00 0 0 19.0 Call 7.65 8.15 11.70 2.60 0 9 20.0 Call 7.00 7.55 7.00 -1.51 1 25 21.0 Call 6.60 7.05 7.75 -0.25 0 87 22.0 Call 6.05 6.55 7.05 -0.44 0 14 23.0 Call 5.25 6.35 9.15 2.17 0 47 24.0 Call 5.25 5.75 5.47 -1.01 2 37 25.0 Call 4.95 5.35 5.05 -0.92 24 57 26.0 Call 4.60 5.05 5.42 -0.11 0 37 27.0 Call 3.90 4.90 4.95 -0.14 0 148 28.0 Call 3.55 4.45 4.05 -0.78 12 90 29.0 Call 3.70 4.10 3.99 -0.58 3 16 30.0 Call 3.10 4.05 5.61 1.29 0 133 31.0 Call 3.05 4.05 3.40 -0.70 0 5 32.0 Call 3.00 3.45 3.20 -0.68 10 27 33.0 Call 2.82 3.40 6.20 2.53 0 2 34.0 Call 2.71 3.20 5.30 1.85 0 1 35.0 Call 2.53 3.15 3.15 -0.09 0 220 36.0 Call 2.41 2.68 4.90 1.71 0 2 37.0 Call 2.18 2.67 3.20 0.06 0 8 38.0 Call 1.93 2.70 2.40 -0.69 1 131 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.47 2.14 1.50 -0.14 0 64 16.0 Put 1.87 2.25 1.66 -0.30 0 122 17.0 Put 2.41 2.66 3.42 1.12 0 40 18.0 Put 2.83 3.50 0.00 0.00 0 0 19.0 Put 3.00 4.00 0.00 0.00 0 0 20.0 Put 3.80 4.10 3.83 0.39 6 1 21.0 Put 4.30 4.55 4.38 0.46 7 33 22.0 Put 4.55 5.25 5.00 0.59 1 32 23.0 Put 5.35 5.75 5.45 0.55 142 42 24.0 Put 5.60 6.95 5.28 -0.11 0 6 25.0 Put 6.20 7.35 6.75 0.88 1 31 26.0 Put 7.10 8.00 8.20 1.77 0 36 27.0 Put 7.60 8.85 7.00 0.01 0 91 28.0 Put 8.30 9.60 7.60 -0.12 0 18 29.0 Put 9.00 10.30 10.50 2.04 0 12 30.0 Put 9.75 11.00 9.97 0.78 0 30 31.0 Put 10.10 11.85 0.00 0.00 0 0 32.0 Put 10.90 12.65 10.47 -0.28 0 12 33.0 Put 11.70 13.90 0.00 0.00 0 0 34.0 Put 12.55 14.70 14.69 2.37 0 8 35.0 Put 14.00 15.45 15.10 2.00 0 125 36.0 Put 14.20 16.40 16.10 2.05 0 143 37.0 Put 15.10 17.30 16.75 1.76 0 146 38.0 Put 15.75 18.05 14.85 -1.09 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 331 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.95 13.75 14.80 0.19 0 15 12.0 Call 11.00 13.40 12.50 -1.22 0 7 13.0 Call 11.00 11.95 13.40 0.42 0 67 14.0 Call 9.65 11.65 14.55 2.30 0 1 15.0 Call 9.90 10.80 10.15 -1.38 5 68 16.0 Call 8.30 10.10 10.40 -0.42 0 78 17.0 Call 8.45 9.30 12.30 2.16 0 52 18.0 Call 7.80 8.80 11.20 1.62 0 158 19.0 Call 7.70 8.15 8.85 -0.16 0 64 20.0 Call 7.25 7.70 7.45 -1.04 2 583 21.0 Call 6.20 7.20 7.92 -0.05 0 127 22.0 Call 6.30 6.80 6.60 -0.85 2 270 23.0 Call 5.30 6.40 7.06 0.04 0 147 24.0 Call 5.50 6.00 5.50 -1.09 20 163 25.0 Call 5.10 5.65 5.25 -0.92 14 723 26.0 Call 4.80 5.25 4.90 -0.91 10 335 27.0 Call 4.55 4.90 4.75 -0.73 5 197 28.0 Call 4.25 4.65 4.40 -0.76 56 527 29.0 Call 3.85 4.40 3.84 -1.00 3 28 30.0 Call 3.70 4.10 3.83 -0.74 22 1,809 31.0 Call 3.10 4.05 3.55 -0.81 2 426 32.0 Call 3.05 3.65 3.30 -0.84 6 199 33.0 Call 3.00 3.65 5.00 1.07 0 100 34.0 Call 2.88 3.45 3.63 -0.08 0 67 35.0 Call 2.75 3.20 2.93 -0.56 4 573 36.0 Call 2.56 2.86 3.95 0.64 0 127 37.0 Call 2.38 2.71 2.55 -0.58 1 105 38.0 Call 2.27 2.56 4.23 1.29 0 156 39.0 Call 2.12 2.42 2.72 -0.07 0 101 40.0 Call 2.05 2.30 2.19 -0.44 7 1,734 41.0 Call 1.80 2.18 2.12 -0.36 1 154 42.0 Call 1.80 2.07 1.85 -0.48 1 237 43.0 Call 1.82 1.95 3.03 0.81 0 606 44.0 Call 1.60 1.87 1.68 -0.45 2 2,315 45.0 Call 1.51 1.78 1.69 -0.35 98 3,561 46.0 Call 1.28 1.70 2.16 0.22 0 43 47.0 Call 1.36 1.61 2.40 0.55 0 49 48.0 Call 1.28 1.53 2.60 0.84 0 702 49.0 Call 1.00 1.47 2.65 0.97 0 95 50.0 Call 1.14 1.38 1.27 -0.34 18 1,266 51.0 Call 1.09 1.37 1.50 -0.04 0 128 52.0 Call 0.73 1.27 1.66 0.20 0 39 53.0 Call 0.85 1.22 1.33 -0.06 0 20 54.0 Call 0.60 1.18 1.30 -0.02 0 167 55.0 Call 0.88 1.14 1.32 0.08 0 394 56.0 Call 0.53 1.07 4.75 3.58 0 11 57.0 Call 0.81 1.03 0.93 -0.17 5 3 58.0 Call 0.77 1.04 0.95 -0.07 1 100 59.0 Call 0.41 0.98 1.82 0.81 0 12 60.0 Call 0.70 0.91 0.84 -0.15 39 1,992 61.0 Call 0.51 0.96 1.67 0.69 0 5 62.0 Call 0.34 0.99 1.39 0.43 0 9 63.0 Call 0.24 0.92 0.97 0.02 0 243 64.0 Call 0.20 0.97 1.08 0.15 0 155 65.0 Call 0.52 0.81 0.67 -0.25 39 3,864 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.69 0.80 0.78 -0.01 44 864 12.0 Put 0.93 1.12 1.00 0.09 27 430 13.0 Put 1.12 1.41 1.29 0.10 1 549 14.0 Put 1.40 1.74 1.67 0.21 4 89 15.0 Put 1.61 2.02 1.93 0.19 1 375 16.0 Put 2.13 2.41 2.30 0.25 8 1,023 17.0 Put 2.51 2.80 2.75 0.38 2 57 18.0 Put 2.99 3.40 3.20 0.39 5 47 19.0 Put 3.05 3.90 3.59 0.35 1 693 20.0 Put 3.95 4.25 4.05 0.33 16 1,763 21.0 Put 4.05 5.05 4.21 0.02 0 734 22.0 Put 5.00 5.40 5.00 0.33 5 498 23.0 Put 5.60 6.00 5.65 0.41 12 79 24.0 Put 5.75 6.95 5.94 0.13 0 75 25.0 Put 6.45 7.50 6.50 0.12 0 248 26.0 Put 7.05 8.30 7.40 0.38 0 40 27.0 Put 7.75 8.95 7.25 -0.44 0 187 28.0 Put 8.45 9.75 9.24 0.88 1 176 29.0 Put 9.25 10.55 8.80 -0.24 0 40 30.0 Put 10.00 11.20 9.77 0.01 0 508 31.0 Put 10.30 11.90 10.75 0.21 0 99 32.0 Put 11.05 12.70 10.80 -0.52 0 121 33.0 Put 11.90 13.80 10.90 -1.20 0 16 34.0 Put 12.75 14.55 14.00 1.12 0 31 35.0 Put 13.45 15.15 12.03 -1.63 0 185 36.0 Put 14.30 16.10 13.22 -1.25 0 35 37.0 Put 15.25 16.95 13.90 -1.38 0 29 38.0 Put 16.10 17.70 14.67 -1.42 0 839 39.0 Put 17.10 18.70 19.00 2.07 0 19 40.0 Put 17.95 19.65 17.80 0.03 0 312 41.0 Put 18.85 20.80 20.45 1.83 0 25 42.0 Put 19.70 21.45 21.26 1.80 0 100 43.0 Put 20.65 22.45 21.65 1.30 0 9 44.0 Put 21.60 23.15 19.73 -1.52 0 160 45.0 Put 22.60 24.15 24.30 2.15 0 235 46.0 Put 23.45 24.90 24.35 1.30 0 14 47.0 Put 24.45 25.80 23.74 -0.22 0 3 48.0 Put 25.35 26.35 26.10 1.24 0 26 49.0 Put 26.25 27.45 25.10 -0.68 0 12 50.0 Put 26.95 28.10 28.45 1.75 0 74 51.0 Put 28.15 29.10 28.85 1.22 0 12 52.0 Put 28.95 30.30 27.80 -0.75 0 36 53.0 Put 29.45 31.90 0.00 0.00 0 0 54.0 Put 30.35 32.95 32.20 1.81 0 200 55.0 Put 31.30 33.70 0.00 0.00 0 0 56.0 Put 32.25 34.85 27.30 -4.94 0 1 57.0 Put 33.20 35.60 32.40 -0.76 0 10 58.0 Put 34.15 36.95 0.00 0.00 0 0 59.0 Put 35.10 37.80 34.20 -0.86 0 5 60.0 Put 36.10 38.65 37.41 1.36 1 1,725 61.0 Put 37.05 39.75 36.95 -0.08 0 492 62.0 Put 38.00 40.75 39.34 1.33 1 288 63.0 Put 39.00 41.70 37.00 -1.99 0 9 64.0 Put 39.95 42.65 39.90 -0.07 0 12 65.0 Put 40.90 43.65 40.95 0.00 0 1,392 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 695 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.10 14.50 14.00 -1.00 13 215 12.0 Call 12.85 14.70 13.30 -0.95 44 11 13.0 Call 11.20 13.20 12.70 -0.85 75 4 14.0 Call 11.70 12.85 12.05 -0.95 34 0 15.0 Call 11.25 13.00 11.85 -0.62 141 231 16.0 Call 10.75 11.50 10.95 -1.00 9 139 17.0 Call 10.15 11.25 10.45 -0.98 71 12 18.0 Call 9.75 10.70 9.95 -0.96 57 6 19.0 Call 9.20 10.30 11.70 1.20 0 49 20.0 Call 9.20 9.85 9.15 -0.95 2 1,298 21.0 Call 8.10 9.35 11.65 1.95 0 269 22.0 Call 7.75 9.25 10.20 0.86 0 63 23.0 Call 7.90 8.65 8.65 -0.36 4 207 24.0 Call 7.50 8.40 7.94 -0.74 1 22 25.0 Call 7.15 8.05 7.55 -0.81 85 1,338 26.0 Call 6.00 7.70 7.26 -0.77 66 71 27.0 Call 6.55 7.55 6.55 -1.16 1 168 28.0 Call 6.00 7.50 6.80 -0.60 1 177 29.0 Call 5.75 7.15 8.50 1.35 0 330 30.0 Call 5.65 6.70 6.50 -0.41 8 1,144 31.0 Call 5.30 6.50 7.70 1.03 0 301 32.0 Call 5.25 6.30 6.60 0.18 0 122 33.0 Call 5.15 6.15 7.45 1.21 0 96 34.0 Call 4.85 5.95 6.45 0.38 0 59 35.0 Call 5.00 5.80 5.25 -0.65 2 599 36.0 Call 5.00 5.50 5.00 -0.73 4 51 37.0 Call 4.35 5.30 4.35 -1.21 1 74 38.0 Call 4.20 5.30 6.22 0.83 0 130 39.0 Call 4.25 5.20 6.80 1.58 0 70 40.0 Call 4.20 4.90 5.00 -0.05 21 1,283 41.0 Call 3.75 4.90 6.95 2.07 0 59 42.0 Call 3.95 4.55 4.20 -0.51 5 257 43.0 Call 3.70 4.70 4.00 -0.54 1 498 44.0 Call 3.70 4.50 5.93 1.56 0 58 45.0 Call 3.50 4.40 5.50 1.29 0 575 46.0 Call 3.25 4.05 3.80 -0.29 1 52 47.0 Call 3.00 4.25 4.00 0.03 0 23 48.0 Call 3.00 3.80 3.65 -0.22 0 25 49.0 Call 3.00 3.70 4.76 0.96 0 28 50.0 Call 3.10 3.65 3.60 -0.14 12 366 51.0 Call 3.00 3.80 3.45 -0.22 1 71 52.0 Call 2.89 3.45 4.70 1.09 0 31 53.0 Call 2.81 3.70 4.50 0.95 0 45 54.0 Call 1.74 3.30 3.12 -0.37 0 18 55.0 Call 2.90 3.45 2.95 -0.47 1 194 56.0 Call 1.85 3.45 4.38 1.02 0 58 57.0 Call 1.85 3.40 3.94 0.64 0 5 58.0 Call 2.36 3.30 4.10 0.87 0 29 59.0 Call 1.15 3.15 3.45 0.28 0 13 60.0 Call 2.38 3.05 2.65 -0.46 1 740 61.0 Call 0.10 3.10 5.59 2.55 0 9 62.0 Call 2.20 2.83 3.45 0.47 0 116 63.0 Call 2.32 3.00 2.50 -0.42 12 395 64.0 Call 1.92 2.74 3.31 0.45 0 48 65.0 Call 2.10 2.50 2.40 -0.39 220 4,765 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.70 2.23 2.00 0.07 10 131 12.0 Put 2.02 2.61 2.31 0.09 5 133 13.0 Put 2.15 3.25 2.70 0.14 0 2 14.0 Put 3.00 3.65 0.00 0.00 0 0 15.0 Put 3.35 4.15 3.65 0.10 0 66 16.0 Put 3.70 4.65 3.95 -0.10 0 151 17.0 Put 4.25 5.20 4.80 0.26 4 17 18.0 Put 4.80 5.75 4.80 -0.24 0 62 19.0 Put 4.95 6.50 5.50 -0.14 0 12 20.0 Put 6.10 6.85 5.50 -0.74 0 158 21.0 Put 6.15 7.65 8.66 1.82 0 121 22.0 Put 7.30 8.30 8.95 1.47 0 17 23.0 Put 7.90 8.90 7.65 -0.50 0 34 24.0 Put 8.25 9.60 8.20 -0.61 0 49 25.0 Put 9.20 10.00 9.85 0.37 20 1,553 26.0 Put 9.50 11.00 9.65 -0.50 0 25 27.0 Put 10.15 11.70 11.00 0.18 0 255 28.0 Put 10.70 12.85 10.20 -1.30 0 39 29.0 Put 11.35 13.55 11.65 -0.60 0 30 30.0 Put 12.15 14.20 12.45 -0.55 0 131 31.0 Put 12.95 14.95 14.95 1.21 0 3 32.0 Put 13.70 15.75 16.70 2.21 0 10 33.0 Put 14.50 16.75 15.41 0.12 0 3 34.0 Put 15.30 17.40 14.30 -1.81 0 7 35.0 Put 16.10 18.10 17.15 0.23 1 77 36.0 Put 17.40 19.30 18.44 0.70 5 31 37.0 Put 17.80 20.15 19.82 1.26 0 3 38.0 Put 18.60 20.85 18.55 -0.82 0 52 39.0 Put 19.45 21.80 19.35 -0.84 0 34 40.0 Put 20.25 22.60 19.66 -1.35 0 1,003 41.0 Put 21.15 23.50 19.11 -2.72 0 21 42.0 Put 22.05 24.35 21.84 -0.80 0 242 43.0 Put 22.80 25.25 22.09 -1.37 0 24 44.0 Put 23.65 25.90 24.79 0.51 0 40 45.0 Put 24.55 27.35 23.65 -1.45 0 31 46.0 Put 25.50 28.20 22.90 -3.06 0 14 47.0 Put 26.40 29.10 25.60 -1.23 0 24 48.0 Put 27.30 29.95 26.21 -1.50 0 5 49.0 Put 28.15 30.85 0.00 0.00 0 0 50.0 Put 29.05 31.75 27.75 -1.81 0 50 51.0 Put 29.95 33.00 27.00 -3.48 0 10 52.0 Put 30.85 34.00 29.40 -2.01 0 10 53.0 Put 31.80 35.00 0.00 0.00 0 0 54.0 Put 32.70 35.50 31.87 -1.39 0 5 55.0 Put 33.60 36.50 33.65 -0.53 0 5 56.0 Put 34.50 37.50 36.10 1.00 0 6 57.0 Put 35.45 38.00 33.65 -2.38 0 10 58.0 Put 36.35 38.95 36.59 -0.36 0 8 59.0 Put 37.20 40.50 36.32 -1.56 0 5 60.0 Put 38.20 41.00 36.30 -2.50 0 389 61.0 Put 39.10 41.70 0.00 0.00 0 0 62.0 Put 40.05 43.00 40.25 -0.40 0 9 63.0 Put 40.90 44.00 41.10 -0.48 0 4 64.0 Put 41.90 45.00 0.00 0.00 0 0 65.0 Put 42.85 46.00 43.00 -0.43 0 219 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 24, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 22.08 22.25 23.61 -0.18 -0.76 100X4800 0.00 0.00 18,495 Thu Feb 24 2022 5:17:42 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 25 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.40 13.15 14.70 1.91 0 0 12.0 Call 11.40 12.15 0.00 0.00 0 0 13.0 Call 10.35 11.25 10.60 -0.19 0 0 14.0 Call 9.40 10.00 0.00 0.00 0 0 15.0 Call 8.35 8.95 8.61 -0.19 0 1 15.5 Call 7.75 8.40 0.00 0.00 0 0 16.0 Call 7.55 7.70 8.25 0.45 2 202 16.5 Call 6.90 7.30 0.00 0.00 0 0 17.0 Call 6.50 6.75 0.00 0.00 0 0 17.5 Call 5.95 6.30 9.60 3.29 0 4 18.0 Call 5.45 6.10 9.84 4.03 0 1 18.5 Call 5.00 5.35 0.00 0.00 0 0 19.0 Call 4.50 5.00 4.57 -0.25 0 15 19.5 Call 4.05 4.45 3.85 -0.49 0 14 20.0 Call 3.60 3.75 3.56 -0.29 0 218 20.5 Call 3.05 3.40 7.01 3.65 0 19 21.0 Call 2.63 2.74 2.66 -0.22 42 58 21.5 Call 2.12 2.26 2.58 0.17 0 35 22.0 Call 1.71 1.80 2.00 0.05 0 96 22.5 Call 1.29 1.36 1.31 -0.23 83 99 23.0 Call 0.90 0.97 0.95 -0.20 56 248 23.5 Call 0.57 0.64 0.58 -0.23 319 326 24.0 Call 0.33 0.38 0.37 -0.19 529 1,391 24.5 Call 0.17 0.22 0.19 -0.17 491 676 25.0 Call 0.09 0.12 0.08 -0.14 419 1,215 25.5 Call 0.05 0.07 0.06 -0.07 306 1,392 26.0 Call 0.03 0.05 0.03 -0.05 229 2,938 26.5 Call 0.02 0.03 0.05 0.00 606 670 27.0 Call 0.01 0.03 0.02 -0.02 73 1,317 27.5 Call 0.01 0.03 0.02 -0.01 54 749 28.0 Call 0.02 0.03 0.02 0.00 180 2,568 28.5 Call 0.00 0.03 0.01 -0.01 196 817 29.0 Call 0.00 0.01 0.03 0.01 2 1,960 29.5 Call 0.00 0.01 0.01 -0.01 153 731 30.0 Call 0.00 0.03 0.03 0.01 3 907 30.5 Call 0.00 0.02 0.03 0.02 1 511 31.0 Call 0.00 0.02 0.02 0.01 16 1,694 31.5 Call 0.00 0.02 0.02 0.01 0 658 32.0 Call 0.00 0.02 0.02 0.01 21 280 32.5 Call 0.00 0.03 0.02 0.01 0 343 33.0 Call 0.00 0.03 0.02 0.01 0 1,185 33.5 Call 0.00 0.03 0.03 0.02 0 781 34.0 Call 0.00 0.03 0.03 0.02 0 554 35.0 Call 0.00 0.01 0.01 0.00 1 291 36.0 Call 0.00 0.03 0.02 0.01 0 21 37.0 Call 0.00 0.03 0.02 0.01 6 82 40.0 Call 0.00 0.01 0.02 0.02 0 83 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.01 0.02 0.02 0 58 12.0 Put 0.00 0.04 0.01 0.01 0 44 13.0 Put 0.00 0.05 0.00 0.00 0 0 14.0 Put 0.00 0.05 0.01 0.00 0 18 15.0 Put 0.00 0.04 0.02 0.01 1 4 15.5 Put 0.00 0.03 0.02 0.01 0 31 16.0 Put 0.00 0.01 0.01 0.00 0 25 16.5 Put 0.00 0.03 0.01 -0.01 1 168 17.0 Put 0.01 0.03 0.01 -0.01 0 271 17.5 Put 0.00 0.03 0.02 0.00 0 42 18.0 Put 0.01 0.03 0.01 -0.01 2 238 18.5 Put 0.01 0.03 0.03 0.00 0 54 19.0 Put 0.02 0.03 0.02 -0.01 66 266 19.5 Put 0.03 0.05 0.03 -0.02 2 399 20.0 Put 0.04 0.06 0.05 -0.01 401 4,451 20.5 Put 0.05 0.06 0.05 -0.02 151 224 21.0 Put 0.07 0.09 0.08 -0.01 210 792 21.5 Put 0.09 0.12 0.11 -0.01 148 635 22.0 Put 0.12 0.16 0.15 -0.01 875 1,886 22.5 Put 0.19 0.23 0.21 -0.04 1,525 1,393 23.0 Put 0.29 0.34 0.33 -0.03 2,158 1,916 23.5 Put 0.45 0.49 0.50 -0.02 718 1,564 24.0 Put 0.71 0.78 0.78 0.01 1,122 1,687 24.5 Put 1.04 1.12 1.10 0.03 319 629 25.0 Put 1.40 1.53 1.48 0.04 896 4,196 25.5 Put 1.89 1.99 2.10 0.26 218 973 26.0 Put 2.37 2.47 2.49 0.19 126 2,370 26.5 Put 2.81 2.95 2.45 -0.31 6 795 27.0 Put 3.30 3.45 3.53 0.28 24 1,476 27.5 Put 3.80 3.95 4.02 0.28 41 237 28.0 Put 4.30 4.45 4.47 0.24 16 522 28.5 Put 4.80 4.95 4.92 0.19 0 313 29.0 Put 5.30 5.45 5.13 -0.10 0 423 29.5 Put 5.75 6.15 6.00 0.27 0 97 30.0 Put 6.30 6.45 5.63 -0.60 2 139 30.5 Put 6.75 7.10 6.50 -0.22 0 13 31.0 Put 7.25 7.75 7.50 0.28 0 31 31.5 Put 7.50 8.15 3.25 -4.47 0 10 32.0 Put 7.75 8.60 6.75 -1.47 0 31 32.5 Put 8.75 9.15 8.95 0.23 1 6 33.0 Put 9.25 9.65 9.30 0.08 9 32 33.5 Put 9.25 10.15 9.00 -0.72 1 9 34.0 Put 9.75 10.65 9.19 -1.03 0 7 35.0 Put 11.25 11.65 10.61 -0.61 1 8 36.0 Put 11.80 12.65 10.85 -1.37 0 4 37.0 Put 13.30 13.60 13.49 0.27 35 36 40.0 Put 15.75 16.65 15.60 -0.61 1 29 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.35 12.95 0.00 0.00 0 0 12.0 Call 11.35 11.75 0.00 0.00 0 0 13.0 Call 10.50 10.80 0.00 0.00 0 0 14.0 Call 9.45 10.30 0.00 0.00 0 0 15.0 Call 8.45 8.80 8.80 -0.02 0 1 15.5 Call 7.95 8.75 0.00 0.00 0 0 16.0 Call 7.50 7.85 0.00 0.00 0 0 16.5 Call 7.00 7.40 0.00 0.00 0 0 17.0 Call 6.45 6.85 0.00 0.00 0 0 17.5 Call 6.05 6.30 0.00 0.00 0 0 18.0 Call 5.45 6.25 6.32 0.44 0 1 18.5 Call 4.90 5.80 5.80 0.40 1 6 19.0 Call 4.50 5.10 0.00 0.00 0 0 19.5 Call 4.10 4.40 0.00 0.00 0 0 20.0 Call 3.70 3.85 5.55 1.57 0 8 20.5 Call 3.25 3.40 0.00 0.00 0 0 21.0 Call 2.79 2.95 3.10 0.02 0 2 21.5 Call 2.45 2.53 2.50 -0.17 1 6 22.0 Call 2.06 2.13 2.31 0.05 0 50 22.5 Call 1.68 1.76 2.17 0.28 5 51 23.0 Call 1.36 1.43 1.37 -0.19 7 189 23.5 Call 1.07 1.14 1.08 -0.18 27 386 24.0 Call 0.84 0.90 0.89 -0.11 96 191 24.5 Call 0.65 0.69 0.67 -0.12 130 123 25.0 Call 0.49 0.53 0.50 -0.12 999 257 25.5 Call 0.36 0.40 0.38 -0.08 155 307 26.0 Call 0.27 0.31 0.28 -0.08 129 289 26.5 Call 0.20 0.24 0.22 -0.05 125 366 27.0 Call 0.15 0.17 0.15 -0.05 391 576 27.5 Call 0.12 0.14 0.15 0.00 5 197 28.0 Call 0.09 0.11 0.10 -0.01 205 494 28.5 Call 0.07 0.09 0.08 -0.01 10 189 29.0 Call 0.06 0.07 0.07 0.00 52 240 29.5 Call 0.05 0.06 0.07 0.01 0 110 30.0 Call 0.04 0.05 0.04 -0.01 36 228 30.5 Call 0.03 0.05 0.04 0.00 2 51 31.0 Call 0.03 0.04 0.04 0.00 0 101 31.5 Call 0.02 0.03 0.03 0.00 14 59 32.0 Call 0.02 0.03 0.03 0.00 25 224 32.5 Call 0.00 0.07 0.02 0.00 0 65 33.0 Call 0.00 0.07 0.04 0.02 0 69 33.5 Call 0.00 0.05 0.01 -0.01 0 99 34.0 Call 0.00 0.07 0.03 0.01 7 29 35.0 Call 0.00 0.06 0.01 0.00 0 210 36.0 Call 0.00 0.06 0.04 0.03 0 51 37.0 Call 0.00 0.04 0.04 0.04 0 113 40.0 Call 0.00 0.05 0.03 0.03 0 314 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.05 0.02 0.01 0 38 12.0 Put 0.00 0.03 0.02 0.00 0 10 13.0 Put 0.00 0.03 0.02 0.00 0 1 14.0 Put 0.00 0.03 0.02 0.00 0 18 15.0 Put 0.02 0.03 0.03 -0.01 0 19 15.5 Put 0.03 0.04 0.03 -0.01 2 16 16.0 Put 0.03 0.04 0.26 0.21 1 159 16.5 Put 0.04 0.06 0.04 -0.02 14 264 17.0 Put 0.05 0.06 0.05 -0.01 2 37 17.5 Put 0.06 0.07 0.06 -0.01 4 81 18.0 Put 0.07 0.09 0.08 -0.01 41 57 18.5 Put 0.09 0.11 0.09 -0.02 3 175 19.0 Put 0.11 0.13 0.11 -0.02 7 117 19.5 Put 0.13 0.15 0.12 -0.04 1 105 20.0 Put 0.18 0.19 0.18 -0.01 318 999 20.5 Put 0.22 0.24 0.23 0.00 5 148 21.0 Put 0.27 0.30 0.30 0.00 46 193 21.5 Put 0.34 0.39 0.37 0.00 29 373 22.0 Put 0.46 0.50 0.51 0.04 545 892 22.5 Put 0.60 0.65 0.64 0.04 117 408 23.0 Put 0.77 0.82 0.82 0.05 89 1,112 23.5 Put 0.97 1.03 1.03 0.06 151 381 24.0 Put 1.22 1.29 1.29 0.08 243 725 24.5 Put 1.52 1.60 1.65 0.15 147 299 25.0 Put 1.86 1.92 1.95 0.13 59 437 25.5 Put 2.23 2.31 2.28 0.11 17 1,358 26.0 Put 2.62 2.72 2.68 0.11 6 597 26.5 Put 3.05 3.15 3.21 0.23 9 514 27.0 Put 3.50 3.60 2.84 -0.57 2 567 27.5 Put 3.95 4.15 4.07 0.21 11 162 28.0 Put 4.30 4.70 4.48 0.16 0 114 28.5 Put 4.75 5.20 4.45 -0.35 2 55 29.0 Put 5.25 5.85 4.77 -0.51 5 239 29.5 Put 5.75 6.15 6.08 0.31 0 13 30.0 Put 6.25 6.65 6.30 0.04 6 191 30.5 Put 6.75 7.30 4.95 -1.80 0 15 31.0 Put 7.25 7.70 6.65 -0.60 5 16 31.5 Put 7.75 8.30 7.80 0.06 1 14 32.0 Put 8.15 8.80 5.50 -2.74 0 17 32.5 Put 8.70 9.25 8.16 -0.57 4 17 33.0 Put 9.20 9.70 7.80 -1.43 0 4 33.5 Put 9.70 10.15 9.21 -0.52 2 2 34.0 Put 10.25 10.75 8.26 -1.97 0 6 35.0 Put 10.95 11.60 7.27 -3.95 0 11 36.0 Put 11.80 12.65 10.67 -1.55 0 5 37.0 Put 12.75 13.65 13.11 -0.10 1 12 40.0 Put 15.95 16.80 15.57 -0.64 1 37 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.40 10.85 0.00 0.00 0 0 14.0 Call 9.45 9.80 0.00 0.00 0 0 15.0 Call 8.50 8.85 0.00 0.00 0 0 16.0 Call 7.50 7.90 0.00 0.00 0 0 17.0 Call 6.55 6.90 0.00 0.00 0 0 17.5 Call 6.10 6.40 0.00 0.00 0 0 18.0 Call 5.65 5.90 0.00 0.00 0 0 18.5 Call 5.15 5.45 0.00 0.00 0 0 19.0 Call 4.80 4.90 0.00 0.00 0 0 19.5 Call 4.30 4.45 4.75 0.19 0 4 20.0 Call 3.85 4.00 0.00 0.00 0 0 20.5 Call 3.45 3.60 0.00 0.00 0 0 21.0 Call 3.05 3.15 3.35 0.08 0 3 21.5 Call 2.69 2.76 0.00 0.00 0 0 22.0 Call 2.33 2.39 2.80 0.30 1 5 22.5 Call 1.98 2.05 2.02 -0.15 1 16 23.0 Call 1.68 1.74 1.77 -0.08 0 38 23.5 Call 1.39 1.47 1.43 -0.14 4 6 24.0 Call 1.17 1.22 1.25 -0.07 8 47 24.5 Call 0.96 1.02 0.97 -0.12 19 10 25.0 Call 0.77 0.83 0.79 -0.13 47 153 25.5 Call 0.62 0.68 0.84 0.09 6 41 26.0 Call 0.51 0.55 0.56 -0.05 42 52 26.5 Call 0.41 0.45 0.40 -0.10 10 32 27.0 Call 0.32 0.36 0.34 -0.06 46 184 27.5 Call 0.26 0.30 0.32 0.00 0 367 28.0 Call 0.20 0.24 0.25 -0.01 27 278 28.5 Call 0.16 0.19 0.23 0.02 0 48 29.0 Call 0.13 0.16 0.15 -0.02 10 100 29.5 Call 0.10 0.12 0.15 0.01 0 4 30.0 Call 0.09 0.10 0.12 0.01 20 166 30.5 Call 0.07 0.09 0.10 0.01 63 0 31.0 Call 0.05 0.07 0.08 0.00 1 146 32.0 Call 0.04 0.06 0.06 0.00 64 104 33.0 Call 0.03 0.04 0.04 0.00 1 89 34.0 Call 0.02 0.09 0.03 0.00 42 59 35.0 Call 0.02 0.03 0.02 -0.01 2 169 36.0 Call 0.00 0.03 0.00 0.00 0 0 37.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.03 0.04 0.05 0.00 2 2 14.0 Put 0.04 0.07 0.00 0.00 0 0 15.0 Put 0.06 0.08 0.24 0.17 0 1 16.0 Put 0.08 0.10 0.00 0.00 0 0 17.0 Put 0.10 0.13 0.11 -0.01 1 5 17.5 Put 0.13 0.15 0.14 0.00 1 7 18.0 Put 0.16 0.18 0.17 0.00 2 88 18.5 Put 0.19 0.21 0.21 0.01 0 18 19.0 Put 0.22 0.25 0.20 -0.03 1 128 19.5 Put 0.27 0.30 0.27 -0.01 0 1 20.0 Put 0.33 0.36 0.35 0.01 106 78 20.5 Put 0.40 0.44 0.41 0.00 10 2 21.0 Put 0.49 0.54 0.52 0.03 3 53 21.5 Put 0.60 0.65 0.64 0.04 122 135 22.0 Put 0.73 0.78 0.76 0.04 69 193 22.5 Put 0.90 0.95 0.93 0.04 121 189 23.0 Put 1.09 1.14 1.12 0.05 637 96 23.5 Put 1.31 1.36 1.33 0.04 113 26 24.0 Put 1.57 1.62 1.62 0.08 146 82 24.5 Put 1.85 1.92 1.77 -0.05 51 76 25.0 Put 2.18 2.24 2.29 0.15 6 428 25.5 Put 2.52 2.60 2.53 0.05 14 1,332 26.0 Put 2.90 2.97 2.50 -0.33 1 143 26.5 Put 3.25 3.40 2.85 -0.37 13 634 27.0 Put 3.65 3.80 3.20 -0.43 6 26 27.5 Put 4.10 4.25 4.15 0.10 0 33 28.0 Put 4.55 4.70 4.53 0.04 3 15 28.5 Put 5.00 5.15 2.94 -1.99 0 49 29.0 Put 5.35 5.80 5.02 -0.37 5 51 29.5 Put 5.85 6.25 5.65 -0.21 0 2 30.0 Put 6.30 6.75 6.55 0.22 0 98 30.5 Put 6.80 7.20 0.00 0.00 0 0 31.0 Put 7.25 7.70 4.80 -2.50 0 10 32.0 Put 8.25 9.05 5.65 -2.63 0 14 33.0 Put 9.30 9.65 5.70 -3.56 0 91 34.0 Put 10.30 10.65 9.26 -1.00 0 13 35.0 Put 11.30 11.65 8.79 -2.46 0 31 36.0 Put 12.15 12.70 0.00 0.00 0 0 37.0 Put 12.75 13.80 12.71 -0.53 3 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 22 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.45 13.15 12.65 -0.17 0 5 12.0 Call 11.50 11.85 11.82 -0.01 0 54 13.0 Call 10.50 10.90 14.70 3.86 0 2 14.0 Call 9.55 10.20 11.86 2.00 0 116 15.0 Call 8.45 8.90 12.56 3.67 0 9 16.0 Call 7.65 7.85 7.20 -0.72 0 164 17.0 Call 6.65 6.90 6.91 -0.06 3 183 18.0 Call 5.75 6.05 6.03 0.00 5 65 19.0 Call 4.90 5.00 5.50 0.37 3 72 19.5 Call 4.45 4.60 0.00 0.00 0 0 20.0 Call 4.05 4.15 4.10 -0.17 7 970 20.5 Call 3.60 3.75 0.00 0.00 0 0 21.0 Call 3.25 3.35 3.33 -0.13 0 240 21.5 Call 2.89 2.96 0.00 0.00 0 0 22.0 Call 2.54 2.61 2.70 -0.03 1 415 22.5 Call 2.22 2.29 2.46 0.05 0 3 23.0 Call 1.92 2.00 2.04 -0.06 62 1,494 23.5 Call 1.66 1.73 1.72 -0.11 73 16 24.0 Call 1.43 1.49 1.45 -0.13 120 1,115 24.5 Call 1.24 1.28 1.19 -0.17 105 9 25.0 Call 1.04 1.09 1.05 -0.11 618 2,517 25.5 Call 0.88 0.93 0.98 -0.02 2 58 26.0 Call 0.72 0.80 0.76 -0.09 92 1,619 26.5 Call 0.62 0.66 0.64 -0.07 12 13 27.0 Call 0.52 0.56 0.53 -0.08 434 6,898 27.5 Call 0.44 0.47 0.45 -0.06 8 27 28.0 Call 0.37 0.40 0.38 -0.04 62 3,223 28.5 Call 0.31 0.34 0.41 0.05 11 14 29.0 Call 0.26 0.29 0.28 -0.03 26 1,211 29.5 Call 0.22 0.24 0.31 0.05 17 5 30.0 Call 0.19 0.21 0.20 -0.02 257 5,346 30.5 Call 0.16 0.18 0.20 0.01 6 3 31.0 Call 0.14 0.16 0.15 -0.01 40 1,646 32.0 Call 0.10 0.13 0.12 0.00 151 2,210 33.0 Call 0.08 0.10 0.09 0.00 61 945 34.0 Call 0.07 0.08 0.08 0.00 5 1,262 35.0 Call 0.05 0.07 0.07 0.00 60 3,859 36.0 Call 0.04 0.06 0.05 0.00 36 1,100 37.0 Call 0.02 0.06 0.05 0.00 21 1,209 38.0 Call 0.01 0.05 0.04 0.00 210 1,269 39.0 Call 0.03 0.05 0.06 0.02 0 1,345 40.0 Call 0.03 0.05 0.04 0.01 84 4,227 41.0 Call 0.03 0.04 0.03 0.00 1 538 42.0 Call 0.02 0.04 0.03 0.00 67 1,671 43.0 Call 0.02 0.04 0.02 0.00 0 762 44.0 Call 0.02 0.04 0.03 0.01 3 3,399 45.0 Call 0.03 0.04 0.03 0.02 7,302 18,931 46.0 Call 0.02 0.04 0.03 0.02 0 180 47.0 Call 0.02 0.03 0.06 0.05 0 1,637 48.0 Call 0.02 0.03 0.08 0.07 0 148 49.0 Call 0.02 0.03 0.08 0.08 0 110 50.0 Call 0.02 0.03 0.02 0.02 127 5,349 51.0 Call 0.02 0.03 0.04 0.04 0 98 52.0 Call 0.01 0.03 0.03 0.03 0 182 53.0 Call 0.00 0.03 0.02 0.02 2 87 54.0 Call 0.01 0.03 0.03 0.03 0 286 55.0 Call 0.01 0.03 0.03 0.03 0 2,008 56.0 Call 0.00 0.03 0.03 0.03 0 720 57.0 Call 0.00 0.03 0.05 0.05 0 99 58.0 Call 0.00 0.03 0.04 0.04 0 210 59.0 Call 0.00 0.03 0.02 0.02 2 54 60.0 Call 0.01 0.02 0.02 0.02 3 6,700 61.0 Call 0.00 0.03 0.03 0.03 0 156 62.0 Call 0.00 0.03 0.04 0.04 0 330 63.0 Call 0.00 0.03 0.04 0.04 0 128 64.0 Call 0.00 0.03 0.02 0.02 0 387 65.0 Call 0.00 0.03 0.01 0.01 9 12,595 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.03 0.04 0.05 0.00 0 979 12.0 Put 0.04 0.05 0.05 0.00 10 218 13.0 Put 0.06 0.07 0.07 0.00 0 5,667 14.0 Put 0.07 0.09 0.09 0.00 10 787 15.0 Put 0.10 0.11 0.11 0.00 154 1,683 16.0 Put 0.13 0.15 0.14 0.00 305 2,006 17.0 Put 0.18 0.20 0.20 0.01 38 9,169 18.0 Put 0.25 0.27 0.26 0.00 63 1,556 19.0 Put 0.34 0.37 0.38 0.03 9 1,472 19.5 Put 0.41 0.44 0.39 -0.03 76 1 20.0 Put 0.48 0.52 0.52 0.03 764 4,775 20.5 Put 0.58 0.62 0.60 0.03 20 624 21.0 Put 0.68 0.73 0.72 0.03 258 2,875 21.5 Put 0.82 0.86 0.86 0.05 22 6 22.0 Put 0.97 1.02 1.00 0.05 273 2,694 22.5 Put 1.15 1.20 1.20 0.06 44 22 23.0 Put 1.34 1.40 1.40 0.07 133 3,322 23.5 Put 1.59 1.63 1.65 0.09 234 229 24.0 Put 1.85 1.89 1.89 0.08 458 4,978 24.5 Put 2.11 2.19 2.23 0.15 7 18 25.0 Put 2.44 2.51 2.48 0.09 10,846 16,145 25.5 Put 2.78 2.84 2.80 0.07 7 4 26.0 Put 3.10 3.25 3.10 0.03 56 2,171 26.5 Put 3.50 3.60 3.39 -0.05 0 1 27.0 Put 3.90 4.00 3.95 0.12 57 1,210 27.5 Put 4.30 4.45 4.20 -0.04 5 7 28.0 Put 4.70 4.85 4.65 0.00 62 1,640 28.5 Put 5.15 5.35 0.00 0.00 0 0 29.0 Put 5.60 5.75 5.17 -0.36 5 572 29.5 Put 6.05 6.20 0.00 0.00 0 0 30.0 Put 6.55 6.65 6.60 0.15 47 2,430 30.5 Put 6.85 7.30 6.60 -0.32 1 0 31.0 Put 7.35 7.85 6.63 -0.75 1 521 32.0 Put 8.35 8.75 8.50 0.15 11 1,109 33.0 Put 9.25 9.80 9.40 0.08 3 460 34.0 Put 10.30 10.70 9.97 -0.33 4 455 35.0 Put 11.35 11.90 11.52 0.23 3 630 36.0 Put 11.75 13.20 11.98 -0.30 3 650 37.0 Put 13.40 13.55 13.49 0.22 30 330 38.0 Put 14.25 14.75 14.25 -0.02 2 624 39.0 Put 15.20 15.75 12.85 -2.41 0 819 40.0 Put 16.25 16.65 15.78 -0.48 1 5,898 41.0 Put 17.25 17.75 16.05 -1.21 0 148 42.0 Put 18.30 18.65 14.38 -3.87 0 231 43.0 Put 19.25 19.65 19.55 0.30 0 188 44.0 Put 20.25 20.65 16.38 -3.86 0 300 45.0 Put 21.20 21.70 17.68 -3.56 0 1,810 46.0 Put 22.20 22.65 22.40 0.16 0 116 47.0 Put 23.20 23.65 17.68 -5.55 0 118 48.0 Put 24.25 24.70 22.06 -2.17 0 93 49.0 Put 25.25 25.70 27.65 2.42 0 27 50.0 Put 26.25 26.75 22.70 -3.53 0 517 51.0 Put 27.10 27.80 24.60 -2.63 0 12 52.0 Put 28.20 28.85 24.61 -3.62 0 149 53.0 Put 29.15 29.70 22.35 -6.88 0 21 54.0 Put 30.15 30.65 20.95 -9.28 0 20 55.0 Put 31.15 31.80 29.70 -1.53 0 3 56.0 Put 31.70 32.65 26.20 -6.03 0 14 57.0 Put 32.95 33.65 21.50 -11.73 0 216 58.0 Put 34.10 34.95 27.10 -7.12 0 1 59.0 Put 35.10 35.75 37.50 2.28 0 260 60.0 Put 36.20 36.90 38.55 2.33 0 464 61.0 Put 37.20 37.70 0.00 0.00 0 0 62.0 Put 38.10 38.70 25.60 -12.62 0 157 63.0 Put 39.10 39.85 0.00 0.00 0 0 64.0 Put 39.85 40.90 0.00 0.00 0 0 65.0 Put 41.20 41.65 41.80 0.58 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.35 10.95 0.00 0.00 0 0 14.0 Call 9.40 9.90 0.00 0.00 0 0 15.0 Call 8.40 8.90 0.00 0.00 0 0 16.0 Call 7.55 7.95 0.00 0.00 0 0 17.0 Call 6.55 7.00 0.00 0.00 0 0 17.5 Call 6.15 6.55 0.00 0.00 0 0 18.0 Call 5.85 6.05 0.00 0.00 0 0 18.5 Call 5.40 5.55 0.00 0.00 0 0 19.0 Call 4.95 5.10 0.00 0.00 0 0 19.5 Call 4.55 4.70 4.67 -0.14 0 1 20.0 Call 4.15 4.30 0.00 0.00 0 0 20.5 Call 3.75 3.90 0.00 0.00 0 0 21.0 Call 3.40 3.50 0.00 0.00 0 0 21.5 Call 3.05 3.20 0.00 0.00 0 0 22.0 Call 2.74 2.82 3.00 0.07 0 3 22.5 Call 2.42 2.51 2.70 0.09 0 1 23.0 Call 2.13 2.22 2.32 0.01 8 11 23.5 Call 1.87 1.96 2.01 -0.04 20 147 24.0 Call 1.64 1.72 2.04 0.23 2 72 24.5 Call 1.42 1.51 1.75 0.17 1 2 25.0 Call 1.24 1.32 1.25 -0.14 3 39 25.5 Call 1.07 1.15 1.26 0.05 1 21 26.0 Call 0.91 0.99 1.02 -0.04 3 12 26.5 Call 0.80 0.86 0.87 -0.05 4 0 27.0 Call 0.69 0.75 0.76 -0.04 9 304 27.5 Call 0.59 0.65 0.65 -0.04 5 143 28.0 Call 0.50 0.56 0.55 -0.05 49 195 28.5 Call 0.43 0.49 0.47 -0.05 0 36 29.0 Call 0.38 0.42 0.48 0.03 1 111 30.0 Call 0.28 0.33 0.31 -0.04 3 174 31.0 Call 0.21 0.26 0.25 -0.01 0 151 32.0 Call 0.15 0.20 0.24 0.04 55 183 33.0 Call 0.12 0.16 0.15 -0.01 31 72 34.0 Call 0.09 0.13 0.13 0.00 24 167 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.06 0.12 0.08 -0.01 0 27 14.0 Put 0.07 0.14 0.10 -0.02 10 0 15.0 Put 0.10 0.19 0.00 0.00 0 0 16.0 Put 0.17 0.20 0.16 -0.03 1 20 17.0 Put 0.23 0.28 0.26 0.01 0 7 17.5 Put 0.27 0.32 0.24 -0.05 0 2 18.0 Put 0.31 0.37 0.34 0.00 0 34 18.5 Put 0.36 0.42 0.24 -0.15 0 1 19.0 Put 0.44 0.49 0.47 0.01 0 3 19.5 Put 0.52 0.57 0.57 0.04 0 2 20.0 Put 0.60 0.67 0.65 0.03 5 74 20.5 Put 0.72 0.78 0.65 -0.09 1 6 21.0 Put 0.85 0.91 0.82 -0.04 2 32 21.5 Put 0.99 1.06 1.07 0.08 33 100 22.0 Put 1.16 1.23 1.17 0.01 4 19 22.5 Put 1.35 1.42 1.25 -0.09 1 119 23.0 Put 1.56 1.63 1.62 0.08 57 986 23.5 Put 1.79 1.87 1.93 0.16 46 111 24.0 Put 2.06 2.13 2.08 0.05 37 26 24.5 Put 2.34 2.43 2.46 0.15 4 237 25.0 Put 2.65 2.74 2.74 0.13 6 592 25.5 Put 2.98 3.10 2.70 -0.24 3 15 26.0 Put 3.30 3.45 3.24 -0.04 2 139 26.5 Put 3.70 3.80 2.12 -1.53 0 2 27.0 Put 4.05 4.20 4.15 0.13 0 14 27.5 Put 4.45 4.60 2.64 -1.77 0 1 28.0 Put 4.90 5.00 4.45 -0.37 5 36 28.5 Put 4.95 5.45 4.79 -0.46 5 5 29.0 Put 5.75 5.90 4.60 -1.08 0 19 30.0 Put 6.65 6.85 6.85 0.28 0 3 31.0 Put 7.55 7.95 0.00 0.00 0 0 32.0 Put 8.40 8.90 6.25 -2.18 0 12 33.0 Put 9.25 9.80 8.95 -0.44 3 2 34.0 Put 10.35 10.85 9.20 -1.16 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.35 9.45 8.83 -0.11 0 5 16.0 Call 7.55 8.00 7.40 -0.58 0 8 17.0 Call 6.65 7.10 6.50 -0.55 0 38 18.0 Call 5.90 6.05 6.55 0.40 4 33 19.0 Call 5.05 5.20 5.71 0.42 0 25 20.0 Call 4.25 4.40 4.35 -0.13 0 121 21.0 Call 3.50 3.65 6.05 2.32 0 37 22.0 Call 2.88 2.96 2.85 -0.20 8 144 23.0 Call 2.28 2.37 2.28 -0.18 39 214 24.0 Call 1.80 1.88 1.86 -0.09 27 130 25.0 Call 1.40 1.48 1.37 -0.17 25 374 26.0 Call 1.08 1.15 1.33 0.12 16 167 27.0 Call 0.82 0.89 0.84 -0.09 17 327 28.0 Call 0.63 0.68 0.66 -0.06 54 1,192 29.0 Call 0.48 0.53 0.57 0.01 2 310 30.0 Call 0.36 0.41 0.40 -0.04 0 534 31.0 Call 0.28 0.32 0.36 0.03 21 518 32.0 Call 0.22 0.25 0.27 0.00 5 296 33.0 Call 0.17 0.22 0.22 0.00 17 310 34.0 Call 0.14 0.17 0.17 0.00 2 440 35.0 Call 0.11 0.15 0.13 -0.01 3 408 36.0 Call 0.09 0.13 0.11 -0.01 6 172 37.0 Call 0.08 0.12 0.10 0.00 21 413 38.0 Call 0.07 0.09 0.08 -0.01 0 685 39.0 Call 0.06 0.08 0.08 0.00 0 269 40.0 Call 0.05 0.07 0.08 0.01 30 1,673 41.0 Call 0.04 0.06 0.05 -0.01 3 1,326 42.0 Call 0.04 0.06 0.05 -0.01 12 357 43.0 Call 0.03 0.05 0.05 0.00 0 102 44.0 Call 0.03 0.05 0.05 0.00 23 224 45.0 Call 0.03 0.05 0.03 -0.01 20 3,687 46.0 Call 0.00 0.04 0.04 0.00 34 1,254 47.0 Call 0.02 0.04 0.06 0.02 0 80 48.0 Call 0.03 0.04 0.02 -0.02 0 122 49.0 Call 0.02 0.04 0.06 0.03 0 236 50.0 Call 0.02 0.04 0.03 0.00 7 663 51.0 Call 0.02 0.03 0.12 0.09 0 30 52.0 Call 0.02 0.03 0.03 0.00 0 241 53.0 Call 0.02 0.03 0.04 0.01 0 279 54.0 Call 0.02 0.03 0.04 0.01 0 378 55.0 Call 0.02 0.03 0.04 0.02 0 845 56.0 Call 0.02 0.03 0.03 0.01 0 882 60.0 Call 0.00 0.03 0.02 0.00 0 6,132 65.0 Call 0.01 0.03 0.03 0.02 0 1,153 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.17 0.20 0.17 -0.01 0 353 16.0 Put 0.22 0.24 0.20 -0.03 100 380 17.0 Put 0.27 0.33 0.30 0.00 28 1,842 18.0 Put 0.39 0.43 0.35 -0.05 10 417 19.0 Put 0.53 0.58 0.53 -0.01 22 71 20.0 Put 0.73 0.77 0.71 -0.02 68 591 21.0 Put 0.98 1.05 1.04 0.06 108 136 22.0 Put 1.32 1.38 1.35 0.05 16 1,094 23.0 Put 1.72 1.79 1.47 -0.24 14 999 24.0 Put 2.23 2.30 2.15 -0.06 23 999 25.0 Put 2.83 2.91 2.81 0.02 30 412 26.0 Put 3.50 3.60 3.15 -0.32 21 576 27.0 Put 4.20 4.35 4.10 -0.09 0 708 28.0 Put 5.00 5.15 4.55 -0.43 1 225 29.0 Put 5.85 6.00 5.65 -0.17 0 134 30.0 Put 6.75 6.90 5.32 -1.37 0 494 31.0 Put 7.65 7.80 7.45 -0.14 0 85 32.0 Put 8.60 9.05 7.40 -1.13 0 66 33.0 Put 9.40 9.85 8.10 -1.37 0 185 34.0 Put 10.35 10.80 10.40 -0.03 0 98 35.0 Put 11.25 11.95 10.87 -0.53 5 75 36.0 Put 12.30 12.80 10.00 -2.38 0 68 37.0 Put 13.20 13.75 13.53 0.17 1 158 38.0 Put 14.25 14.75 10.60 -3.75 0 106 39.0 Put 15.30 16.10 13.46 -1.88 0 49 40.0 Put 16.30 16.70 15.80 -0.53 5 225 41.0 Put 17.20 17.80 13.15 -4.17 0 37 42.0 Put 18.25 18.70 18.84 0.53 0 12 43.0 Put 19.10 19.80 19.60 0.29 0 24 44.0 Put 20.25 20.70 15.41 -4.89 0 43 45.0 Put 21.20 21.70 16.11 -5.19 0 14 46.0 Put 22.30 22.70 22.15 -0.14 0 40 47.0 Put 23.25 23.70 20.40 -2.89 0 38 48.0 Put 24.25 24.80 22.35 -1.94 0 2 49.0 Put 24.90 25.75 16.60 -8.69 0 30 50.0 Put 26.15 26.70 18.70 -7.58 0 14 51.0 Put 27.15 27.85 18.50 -8.78 0 14 52.0 Put 28.25 28.90 19.35 -8.93 0 10 53.0 Put 29.05 29.70 20.25 -9.03 0 5 54.0 Put 30.15 30.80 21.10 -9.18 0 27 55.0 Put 31.20 31.70 22.00 -9.28 0 26 56.0 Put 32.25 32.85 23.10 -9.18 0 247 60.0 Put 36.15 36.95 30.90 -5.37 0 6,050 65.0 Put 40.60 42.15 30.50 -10.76 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.45 8.95 12.85 3.90 0 1 16.0 Call 7.45 8.00 0.00 0.00 0 0 17.0 Call 6.65 7.15 0.00 0.00 0 0 18.0 Call 5.95 6.05 0.00 0.00 0 0 19.0 Call 5.00 5.20 0.00 0.00 0 0 20.0 Call 4.25 4.40 0.00 0.00 0 0 21.0 Call 3.55 3.70 0.00 0.00 0 0 22.0 Call 2.90 2.99 2.88 -0.22 5 0 22.5 Call 2.60 2.69 5.20 2.41 0 3 23.0 Call 2.32 2.41 2.49 -0.01 0 2 23.5 Call 2.06 2.15 2.01 -0.22 3 4 24.0 Call 1.82 1.91 1.94 -0.05 1 7 24.5 Call 1.62 1.70 1.82 0.05 1 1 25.0 Call 1.43 1.51 1.63 0.05 0 9 25.5 Call 1.25 1.34 1.37 -0.01 0 106 26.0 Call 1.10 1.18 1.20 -0.04 2 10 26.5 Call 0.95 1.04 1.74 0.64 0 10 27.0 Call 0.84 0.92 0.90 -0.06 0 8 27.5 Call 0.74 0.81 0.86 0.02 0 7 28.0 Call 0.64 0.71 0.73 -0.01 0 1,003 28.5 Call 0.56 0.63 0.59 -0.07 1 0 29.0 Call 0.48 0.56 1.03 0.45 0 27 29.5 Call 0.43 0.50 0.00 0.00 0 0 30.0 Call 0.37 0.43 0.43 -0.02 0 105 30.5 Call 0.32 0.38 1.14 0.74 0 5 31.0 Call 0.28 0.34 0.85 0.50 0 1 31.5 Call 0.25 0.31 1.15 0.83 0 3 32.0 Call 0.22 0.28 0.55 0.27 0 4 32.5 Call 0.19 0.25 0.27 0.02 4 8 33.0 Call 0.17 0.23 0.21 -0.01 0 2 34.0 Call 0.13 0.19 0.17 -0.01 1 15 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.15 0.21 0.00 0.00 0 0 16.0 Put 0.22 0.26 0.00 0.00 0 0 17.0 Put 0.29 0.34 0.33 0.02 0 97 18.0 Put 0.39 0.45 0.42 0.00 10 53 19.0 Put 0.54 0.61 0.55 -0.02 2 182 20.0 Put 0.74 0.80 0.81 0.06 11 69 21.0 Put 1.00 1.07 1.06 0.05 0 5 22.0 Put 1.33 1.42 1.42 0.07 3 4 22.5 Put 1.53 1.61 1.56 0.02 0 9 23.0 Put 1.75 1.84 1.82 0.08 11 27 23.5 Put 1.99 2.07 2.13 0.15 0 17 24.0 Put 2.29 2.34 2.38 0.14 45 5 24.5 Put 2.55 2.63 0.00 0.00 0 0 25.0 Put 2.85 2.94 2.96 0.13 31 40 25.5 Put 3.15 3.30 3.25 0.11 0 1 26.0 Put 3.50 3.65 3.70 0.21 2 5 26.5 Put 3.85 4.00 3.88 0.03 1 1 27.0 Put 4.25 4.40 2.31 -1.90 0 3 27.5 Put 4.65 4.75 4.24 -0.35 1 76 28.0 Put 5.05 5.20 4.92 -0.07 0 5 28.5 Put 5.45 5.60 0.00 0.00 0 0 29.0 Put 5.90 6.00 4.65 -1.18 0 5 29.5 Put 6.25 6.45 3.75 -2.51 0 3 30.0 Put 6.75 6.90 4.54 -2.16 0 1 30.5 Put 7.20 7.35 6.17 -0.98 0 4 31.0 Put 7.65 7.80 0.00 0.00 0 0 31.5 Put 8.15 8.40 0.00 0.00 0 0 32.0 Put 8.60 8.75 0.00 0.00 0 0 32.5 Put 9.05 9.20 6.88 -2.12 0 7 33.0 Put 9.35 9.90 8.50 -0.98 0 1 34.0 Put 10.35 10.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.45 13.05 0.00 0.00 0 0 12.0 Call 10.95 12.45 0.00 0.00 0 0 13.0 Call 10.25 11.15 10.80 -0.11 0 10 14.0 Call 9.65 9.90 14.50 4.55 0 3 15.0 Call 8.30 9.25 10.35 1.34 0 40 16.0 Call 7.80 8.10 8.37 0.29 5 61 17.0 Call 6.95 7.10 8.05 0.87 0 42 18.0 Call 6.10 6.25 7.40 1.08 0 281 19.0 Call 5.25 5.40 6.70 1.20 0 180 20.0 Call 4.50 4.65 4.80 0.07 0 108 21.0 Call 3.80 3.95 5.00 0.98 0 75 22.0 Call 3.20 3.30 3.80 0.40 1 395 23.0 Call 2.65 2.73 3.08 0.26 17 347 24.0 Call 2.17 2.24 2.18 -0.14 152 491 25.0 Call 1.76 1.84 1.74 -0.16 13 818 26.0 Call 1.42 1.48 1.42 -0.12 2 391 27.0 Call 1.14 1.20 1.14 -0.12 178 670 28.0 Call 0.91 0.97 0.92 -0.08 116 2,131 29.0 Call 0.73 0.78 0.74 -0.09 122 242 30.0 Call 0.59 0.63 0.60 -0.06 171 840 31.0 Call 0.47 0.52 0.47 -0.07 25 386 32.0 Call 0.38 0.43 0.40 -0.05 26 319 33.0 Call 0.30 0.32 0.31 -0.05 60 237 34.0 Call 0.25 0.28 0.31 0.01 11 310 35.0 Call 0.21 0.23 0.22 -0.03 84 757 36.0 Call 0.17 0.19 0.19 -0.02 39 292 37.0 Call 0.14 0.16 0.18 0.01 6 529 38.0 Call 0.12 0.14 0.17 0.01 2 633 39.0 Call 0.10 0.13 0.12 -0.02 57 167 40.0 Call 0.09 0.11 0.11 -0.02 10 431 41.0 Call 0.08 0.10 0.15 0.04 0 236 42.0 Call 0.07 0.09 0.09 -0.01 0 474 43.0 Call 0.07 0.08 0.25 0.16 0 107 44.0 Call 0.06 0.09 0.09 0.00 0 215 45.0 Call 0.03 0.07 0.07 -0.01 257 379 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.10 0.11 0.10 0.00 0 130 12.0 Put 0.12 0.14 0.13 0.00 31 348 13.0 Put 0.14 0.17 0.15 -0.01 0 287 14.0 Put 0.18 0.22 0.21 0.01 18 384 15.0 Put 0.25 0.28 0.25 -0.01 3 1,102 16.0 Put 0.35 0.36 0.30 -0.04 31 232 17.0 Put 0.44 0.47 0.44 0.00 2 1,974 18.0 Put 0.57 0.62 0.61 0.04 15 551 19.0 Put 0.75 0.81 0.79 0.04 82 323 20.0 Put 1.03 1.05 1.04 0.05 694 2,659 21.0 Put 1.33 1.35 1.34 0.05 22,656 555 22.0 Put 1.67 1.72 1.70 0.04 805 2,584 23.0 Put 2.09 2.17 2.17 0.09 367 1,382 24.0 Put 2.62 2.68 2.70 0.12 133 1,069 25.0 Put 3.20 3.30 3.25 0.09 712 16,285 26.0 Put 3.85 3.90 3.85 0.04 467 1,106 27.0 Put 4.55 4.70 4.70 0.18 74 593 28.0 Put 5.35 5.45 5.43 0.17 3 620 29.0 Put 6.15 6.25 6.00 -0.09 0 301 30.0 Put 7.00 7.10 7.15 0.22 49 758 31.0 Put 7.85 8.00 7.75 -0.05 0 79 32.0 Put 8.75 8.90 8.75 0.04 1 109 33.0 Put 9.10 10.00 9.10 -0.52 1 145 34.0 Put 10.05 10.95 10.70 0.14 0 96 35.0 Put 11.50 11.95 11.57 0.06 1 71 36.0 Put 11.95 12.90 9.20 -3.27 0 148 37.0 Put 12.95 13.90 12.09 -1.34 0 266 38.0 Put 14.30 15.00 14.27 -0.15 1 127 39.0 Put 14.90 16.00 11.80 -3.60 0 42 40.0 Put 15.85 16.80 13.85 -2.54 0 121 41.0 Put 16.85 17.85 16.86 -0.51 1 79 42.0 Put 17.85 18.80 16.00 -2.36 0 208 43.0 Put 18.85 19.80 15.80 -3.55 0 31 44.0 Put 19.80 21.30 17.26 -3.08 0 3 45.0 Put 20.80 21.80 17.45 -3.89 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 85 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.40 13.45 0.00 0.00 0 0 12.0 Call 11.45 12.50 0.00 0.00 0 0 13.0 Call 10.40 11.55 0.00 0.00 0 0 14.0 Call 9.60 10.60 0.00 0.00 0 0 15.0 Call 8.70 9.70 11.65 2.43 0 2 16.0 Call 7.90 8.85 8.30 -0.05 0 1 17.0 Call 7.10 7.50 6.30 -1.22 0 4 18.0 Call 6.30 7.15 8.10 1.37 0 3 19.0 Call 5.60 6.35 6.34 0.37 0 3 20.0 Call 4.95 5.60 5.40 0.11 0 51 21.0 Call 4.30 4.95 5.55 0.91 0 74 22.0 Call 3.70 4.35 4.38 0.32 10 103 23.0 Call 3.20 3.65 3.30 -0.23 2 74 24.0 Call 2.83 3.05 3.05 0.00 82 122 25.0 Call 2.42 2.54 2.49 -0.12 69 393 26.0 Call 2.07 2.17 2.06 -0.19 10 225 27.0 Call 1.76 1.86 2.09 0.17 3 507 28.0 Call 1.50 1.60 1.57 -0.05 257 266 29.0 Call 1.28 1.37 1.46 0.05 25 314 30.0 Call 1.09 1.18 1.11 -0.12 1,008 832 31.0 Call 0.93 1.01 0.96 -0.09 3 329 32.0 Call 0.79 0.88 0.82 -0.09 49 240 33.0 Call 0.67 0.75 0.70 -0.08 118 212 34.0 Call 0.57 0.66 0.59 -0.08 82 188 35.0 Call 0.47 0.60 0.60 0.01 5 409 36.0 Call 0.42 0.49 0.50 -0.01 0 94 37.0 Call 0.35 0.48 0.45 0.00 0 253 38.0 Call 0.30 0.44 0.40 0.00 0 184 39.0 Call 0.27 0.34 0.80 0.44 0 17 40.0 Call 0.22 0.31 0.28 -0.03 152 645 41.0 Call 0.20 0.28 0.84 0.56 0 85 42.0 Call 0.17 0.27 0.32 0.06 0 130 43.0 Call 0.16 0.24 0.71 0.48 0 184 44.0 Call 0.14 0.22 0.34 0.14 0 204 45.0 Call 0.12 0.18 0.17 -0.01 309 776 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.13 0.23 0.21 0.03 0 492 12.0 Put 0.18 0.29 0.22 -0.03 0 303 13.0 Put 0.25 0.32 0.48 0.16 0 505 14.0 Put 0.33 0.47 0.35 -0.06 0 230 15.0 Put 0.44 0.54 0.45 -0.05 12 1,053 16.0 Put 0.58 0.69 0.65 0.02 66 451 17.0 Put 0.74 0.86 0.82 0.02 0 204 18.0 Put 0.96 1.07 1.06 0.05 27 249 19.0 Put 1.25 1.35 1.33 0.08 80 244 20.0 Put 1.56 1.64 1.59 0.01 25 308 21.0 Put 1.92 2.01 1.93 0.01 12 356 22.0 Put 2.36 2.43 2.36 0.02 82 271 23.0 Put 2.82 2.91 2.91 0.09 80 496 24.0 Put 3.30 3.55 3.42 0.09 88 359 25.0 Put 3.90 4.15 3.90 0.01 33 598 26.0 Put 4.15 4.75 4.55 0.02 2 121 27.0 Put 4.85 5.45 5.20 0.00 0 71 28.0 Put 5.60 6.20 5.50 -0.41 1 128 29.0 Put 6.30 7.00 6.75 0.06 0 315 30.0 Put 7.55 7.85 7.55 0.04 750 212 31.0 Put 8.05 8.65 7.55 -0.78 1 113 32.0 Put 9.25 9.45 8.19 -0.99 0 180 33.0 Put 9.65 10.45 9.46 -0.60 1 41 34.0 Put 10.45 11.40 10.50 -0.45 2 103 35.0 Put 11.35 12.35 12.01 0.15 0 188 36.0 Put 12.30 13.25 9.88 -2.91 0 30 37.0 Put 13.20 14.20 13.68 -0.04 0 21 38.0 Put 14.55 15.15 14.54 -0.13 1 4 39.0 Put 15.10 16.15 14.20 -1.43 0 18 40.0 Put 16.05 17.10 12.60 -3.98 0 25 41.0 Put 17.05 18.10 14.40 -3.16 0 28 42.0 Put 18.00 19.05 16.51 -2.02 0 3 43.0 Put 19.00 20.05 0.00 0.00 0 0 44.0 Put 19.95 21.00 17.00 -3.47 0 1 45.0 Put 20.95 22.00 18.13 -3.32 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 113 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.35 13.50 0.00 0.00 0 0 12.0 Call 11.50 12.60 11.66 -0.37 10 30 13.0 Call 10.60 11.65 9.40 -1.70 0 5 14.0 Call 9.60 10.75 12.94 2.73 0 111 15.0 Call 8.95 9.90 9.88 0.54 0 10 16.0 Call 8.00 9.05 12.00 3.49 0 30 17.0 Call 7.25 8.25 0.00 0.00 0 0 18.0 Call 6.60 7.40 6.80 -0.16 0 7 19.0 Call 5.90 6.65 6.10 -0.16 0 21 20.0 Call 5.25 5.95 6.81 1.20 0 277 21.0 Call 4.60 5.35 4.80 -0.20 0 81 22.0 Call 4.10 4.45 4.35 -0.08 4 236 23.0 Call 3.65 4.25 4.05 0.14 16 69 24.0 Call 3.20 3.35 3.40 -0.06 0 255 25.0 Call 2.85 2.98 2.91 -0.15 45 996 26.0 Call 2.48 2.64 2.52 -0.15 10 362 27.0 Call 2.18 2.29 2.19 -0.16 42 161 28.0 Call 1.89 2.01 1.93 -0.13 2 234 29.0 Call 1.63 1.76 1.88 0.07 20 121 30.0 Call 1.44 1.55 1.43 -0.17 29 1,464 31.0 Call 1.24 1.36 1.28 -0.12 40 174 32.0 Call 1.10 1.20 1.10 -0.15 5 199 33.0 Call 0.93 1.05 1.14 0.05 5 309 34.0 Call 0.82 0.93 0.86 -0.12 21 433 35.0 Call 0.72 0.84 0.86 0.00 12 936 36.0 Call 0.62 0.75 0.71 -0.05 3 126 37.0 Call 0.56 0.70 0.60 -0.09 3 189 38.0 Call 0.49 0.65 0.63 0.02 0 240 39.0 Call 0.43 0.59 0.89 0.33 0 170 40.0 Call 0.39 0.48 0.44 -0.07 15 1,184 41.0 Call 0.34 0.51 0.90 0.44 0 140 42.0 Call 0.29 0.45 0.36 -0.06 3 885 43.0 Call 0.27 0.38 0.37 -0.02 0 154 44.0 Call 0.25 0.38 1.04 0.68 0 328 45.0 Call 0.21 0.29 0.27 -0.06 1 346 46.0 Call 0.20 0.26 0.79 0.49 0 35 47.0 Call 0.18 0.24 0.23 -0.05 3 21 48.0 Call 0.15 0.25 0.21 -0.05 27 329 49.0 Call 0.15 0.22 0.35 0.12 0 43 50.0 Call 0.15 0.20 0.18 -0.03 9 1,842 51.0 Call 0.12 0.18 1.96 1.76 0 12 52.0 Call 0.08 0.21 0.16 -0.02 49 290 53.0 Call 0.06 0.19 0.15 -0.02 33 495 54.0 Call 0.09 0.15 0.14 -0.02 28 144 55.0 Call 0.08 0.14 0.13 -0.03 17 457 56.0 Call 0.08 0.16 0.46 0.31 0 356 57.0 Call 0.02 0.17 0.34 0.19 0 278 58.0 Call 0.04 0.12 0.27 0.13 0 56 59.0 Call 0.07 0.12 0.25 0.11 0 143 60.0 Call 0.06 0.11 0.25 0.12 0 749 61.0 Call 0.05 0.15 0.23 0.10 0 214 62.0 Call 0.05 0.10 0.30 0.18 0 129 63.0 Call 0.03 0.13 0.48 0.36 0 254 64.0 Call 0.04 0.09 0.19 0.07 0 150 65.0 Call 0.08 0.09 0.09 -0.02 37 3,131 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.21 0.34 0.20 -0.07 0 583 12.0 Put 0.28 0.42 0.49 0.14 0 222 13.0 Put 0.37 0.46 0.44 0.01 41 234 14.0 Put 0.47 0.58 0.55 0.00 21 798 15.0 Put 0.61 0.75 0.66 -0.02 69 957 16.0 Put 0.78 0.91 0.89 0.04 13 412 17.0 Put 1.01 1.14 1.10 0.04 77 385 18.0 Put 1.34 1.38 1.33 0.02 417 1,294 19.0 Put 1.60 1.71 1.66 0.04 249 944 20.0 Put 1.93 2.03 2.00 0.04 103 2,024 21.0 Put 2.33 2.43 2.38 0.03 6 609 22.0 Put 2.78 2.90 2.65 -0.14 6 577 23.0 Put 3.25 3.45 3.20 -0.08 25 838 24.0 Put 3.80 4.00 3.60 -0.22 40 396 25.0 Put 4.05 4.60 4.21 -0.22 1 847 26.0 Put 4.60 5.25 5.15 0.12 0 512 27.0 Put 5.60 5.95 5.30 -0.41 3 1,052 28.0 Put 6.10 6.65 6.16 -0.26 177 202 29.0 Put 6.75 7.40 6.05 -1.12 0 404 30.0 Put 7.95 8.20 7.92 -0.04 2 982 31.0 Put 8.30 9.00 6.75 -2.02 0 174 32.0 Put 9.10 9.85 9.80 0.19 0 183 33.0 Put 10.00 10.85 10.53 0.08 0 236 34.0 Put 10.75 11.70 10.25 -1.09 0 142 35.0 Put 11.65 12.80 12.06 -0.16 0 363 36.0 Put 12.55 13.55 10.40 -2.72 0 210 37.0 Put 13.45 14.45 12.20 -1.84 0 370 38.0 Put 14.40 15.40 12.25 -2.71 0 187 39.0 Put 15.30 16.35 14.72 -1.19 0 60 40.0 Put 16.25 17.30 13.75 -3.11 0 428 41.0 Put 17.20 18.25 16.15 -1.66 0 75 42.0 Put 18.40 19.20 17.24 -1.53 0 31 43.0 Put 19.10 20.20 19.87 0.14 0 47 44.0 Put 20.10 21.20 18.85 -1.85 0 205 45.0 Put 21.05 22.10 19.17 -2.50 0 81 46.0 Put 22.05 23.10 22.40 -0.24 0 7 47.0 Put 23.00 24.15 21.40 -2.22 0 12 48.0 Put 24.00 25.10 22.20 -2.40 0 1 49.0 Put 24.95 26.15 0.00 0.00 0 0 50.0 Put 25.95 27.05 23.15 -3.40 0 598 51.0 Put 26.95 28.05 25.05 -2.48 0 110 52.0 Put 27.90 29.10 24.10 -4.42 0 50 53.0 Put 28.90 30.10 20.70 -8.80 0 1 54.0 Put 29.90 31.10 0.00 0.00 0 0 55.0 Put 30.90 32.15 25.95 -5.54 0 1 56.0 Put 31.85 33.05 0.00 0.00 0 0 57.0 Put 32.85 34.05 0.00 0.00 0 0 58.0 Put 33.85 35.05 30.45 -4.01 0 3 59.0 Put 34.85 36.05 33.00 -2.46 0 10 60.0 Put 35.80 37.10 31.37 -5.08 0 41 61.0 Put 36.80 38.05 0.00 0.00 0 0 62.0 Put 37.80 39.00 35.89 -2.56 0 5 63.0 Put 38.80 40.05 32.15 -7.29 0 9 64.0 Put 39.80 41.30 0.00 0.00 0 0 65.0 Put 40.80 42.25 39.10 -2.33 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 126 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.00 11.00 9.38 0.04 0 3 16.0 Call 8.15 9.60 0.00 0.00 0 0 17.0 Call 7.40 8.80 0.00 0.00 0 0 18.0 Call 6.80 8.00 7.70 0.70 0 80 19.0 Call 6.10 7.15 7.45 1.13 0 15 20.0 Call 5.45 6.40 8.55 2.88 0 60 21.0 Call 4.85 5.05 7.00 1.93 0 175 22.0 Call 4.25 5.35 8.06 3.49 0 118 23.0 Call 3.75 4.75 4.80 0.72 0 26 24.0 Call 3.30 4.00 3.55 -0.12 3 10 25.0 Call 3.00 3.90 3.15 -0.11 0 303 26.0 Call 2.58 3.25 2.89 0.02 0 409 27.0 Call 2.32 2.48 2.78 0.25 2 161 28.0 Call 2.04 2.20 2.40 0.16 28 90 29.0 Call 1.77 1.94 2.47 0.49 0 35 30.0 Call 1.55 1.72 1.64 -0.11 2 457 31.0 Call 1.35 1.52 1.42 -0.14 17 30 32.0 Call 1.22 1.35 1.24 -0.15 58 154 33.0 Call 1.07 1.20 1.10 -0.14 9 233 34.0 Call 0.95 1.08 1.06 -0.05 0 157 35.0 Call 0.80 0.96 0.90 -0.08 61 366 36.0 Call 0.73 0.87 0.90 0.02 0 126 37.0 Call 0.63 0.83 1.05 0.26 0 43 38.0 Call 0.54 0.75 1.37 0.66 0 65 39.0 Call 0.48 0.70 1.83 1.21 0 41 40.0 Call 0.46 0.59 0.50 -0.08 36 478 41.0 Call 0.42 0.56 0.50 -0.03 3 204 42.0 Call 0.35 0.54 0.98 0.49 0 34 43.0 Call 0.33 0.50 0.92 0.47 0 63 44.0 Call 0.30 0.46 0.39 -0.02 0 105 45.0 Call 0.24 0.44 0.70 0.32 0 377 46.0 Call 0.24 0.41 0.84 0.49 0 33 47.0 Call 0.20 0.37 0.63 0.30 0 46 48.0 Call 0.17 0.32 0.86 0.55 0 454 49.0 Call 0.19 0.34 0.83 0.54 0 8 50.0 Call 0.18 0.34 0.35 0.08 8 354 51.0 Call 0.12 0.30 0.49 0.24 0 15 52.0 Call 0.12 0.28 0.27 0.03 0 61 53.0 Call 0.09 0.26 0.41 0.18 0 43 54.0 Call 0.09 0.25 0.58 0.36 0 15 55.0 Call 0.07 0.24 0.28 0.07 1 265 56.0 Call 0.04 0.57 0.16 -0.04 1 81 60.0 Call 0.01 0.51 0.23 0.07 0 339 65.0 Call 0.08 0.12 0.05 -0.06 7 2,660 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.64 0.77 0.77 0.04 3 47 16.0 Put 0.86 0.99 0.95 0.04 47 26 17.0 Put 1.08 1.25 1.18 0.04 33 15 18.0 Put 1.35 1.54 1.44 0.03 6 43 19.0 Put 1.71 1.82 1.74 0.01 33 199 20.0 Put 2.07 2.18 2.20 0.11 44 103 21.0 Put 2.49 2.58 2.62 0.13 24 101 22.0 Put 2.94 3.10 2.37 -0.62 0 209 23.0 Put 3.45 3.70 3.55 0.05 10 142 24.0 Put 4.00 4.20 3.75 -0.34 1 45 25.0 Put 4.05 4.80 4.00 -0.68 0 94 26.0 Put 4.50 5.45 5.32 0.02 0 393 27.0 Put 5.20 6.15 5.00 -0.95 0 66 28.0 Put 5.90 6.85 6.80 0.13 0 65 29.0 Put 6.70 7.60 8.35 0.94 0 214 30.0 Put 7.35 8.40 6.30 -1.88 0 55 31.0 Put 8.30 9.15 7.80 -1.19 0 49 32.0 Put 9.05 9.95 8.35 -1.46 0 157 33.0 Put 10.05 11.00 10.60 -0.06 0 90 34.0 Put 10.55 11.80 8.60 -2.93 0 93 35.0 Put 12.00 12.85 11.98 -0.42 1 35 36.0 Put 11.45 13.70 10.64 -2.66 0 15 37.0 Put 12.35 14.60 12.00 -2.21 0 311 38.0 Put 13.80 15.90 16.10 0.98 0 27 39.0 Put 14.15 16.65 14.86 -1.18 0 38 40.0 Put 15.10 17.45 13.98 -3.01 0 30 41.0 Put 16.05 18.45 15.95 -1.99 0 20 42.0 Put 17.00 19.40 0.00 0.00 0 0 43.0 Put 17.95 20.35 21.04 1.18 0 22 44.0 Put 18.90 21.35 17.75 -3.06 0 3 45.0 Put 20.45 22.30 20.20 -1.58 0 6 46.0 Put 20.85 23.45 0.00 0.00 0 0 47.0 Put 22.40 24.30 0.00 0.00 0 0 48.0 Put 23.40 25.25 20.85 -3.86 0 1 49.0 Put 24.35 26.25 0.00 0.00 0 0 50.0 Put 25.35 27.35 23.99 -2.67 0 3 51.0 Put 26.30 28.30 0.00 0.00 0 0 52.0 Put 27.30 29.30 0.00 0.00 0 0 53.0 Put 27.70 30.30 0.00 0.00 0 0 54.0 Put 28.70 31.25 0.00 0.00 0 0 55.0 Put 29.70 32.35 26.90 -4.70 0 2 56.0 Put 31.25 33.30 27.80 -4.79 0 622 60.0 Put 34.65 37.60 35.05 -1.49 0 19 65.0 Put 39.60 42.50 39.15 -2.33 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 204 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.50 14.55 13.55 0.48 1 0 12.0 Call 11.60 13.60 12.00 -0.19 0 7 13.0 Call 10.75 12.80 11.15 -0.19 0 9 14.0 Call 10.05 11.20 14.20 3.68 0 54 15.0 Call 9.30 10.40 14.02 4.29 0 48 16.0 Call 8.45 9.65 12.50 3.48 0 153 17.0 Call 7.75 9.25 8.95 0.64 0 27 18.0 Call 7.15 8.20 10.20 2.54 0 22 19.0 Call 6.60 7.65 7.96 0.90 0 2 20.0 Call 6.05 6.75 8.00 1.48 0 31 21.0 Call 5.45 6.30 8.60 2.62 0 12 22.0 Call 5.05 5.90 5.70 0.20 0 8 23.0 Call 4.60 5.45 5.91 0.86 0 125 24.0 Call 4.25 5.05 4.65 0.03 0 105 25.0 Call 3.90 4.65 4.20 -0.03 0 339 26.0 Call 3.60 3.95 3.90 0.02 180 17 27.0 Call 3.20 4.05 3.55 0.00 0 16 28.0 Call 3.00 3.25 3.30 0.08 5 149 29.0 Call 2.72 2.92 3.25 0.28 1 32 30.0 Call 2.47 2.68 2.49 -0.22 2 135 31.0 Call 2.24 2.45 4.82 2.34 0 46 32.0 Call 2.04 2.25 2.20 -0.08 0 32 33.0 Call 1.83 2.08 2.03 -0.05 11 86 34.0 Call 1.66 1.93 2.21 0.29 0 24 35.0 Call 1.52 1.75 1.83 0.07 2 59 36.0 Call 1.41 1.59 1.50 -0.12 0 30 37.0 Call 1.27 1.47 1.53 0.04 1 47 38.0 Call 1.15 1.37 1.59 0.21 0 139 39.0 Call 1.06 1.26 1.93 0.63 0 342 40.0 Call 1.00 1.21 1.08 -0.14 14 407 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.37 0.47 0.50 0.00 0 7 12.0 Put 0.50 0.62 0.48 -0.16 0 7 13.0 Put 0.67 0.79 0.00 0.00 0 0 14.0 Put 0.88 1.03 0.97 -0.02 2 65 15.0 Put 1.11 1.25 1.22 0.02 12 32 16.0 Put 1.41 1.54 1.47 -0.03 2 11 17.0 Put 1.71 1.87 1.60 -0.20 0 2 18.0 Put 2.09 2.22 2.19 0.04 16 15 19.0 Put 2.48 2.62 2.25 -0.31 0 13 20.0 Put 2.92 3.10 3.05 0.04 27 65 21.0 Put 3.35 3.60 3.50 0.03 1 23 22.0 Put 3.85 4.15 3.99 -0.01 0 67 23.0 Put 4.45 4.70 4.25 -0.30 0 22 24.0 Put 5.05 5.30 4.20 -0.93 0 17 25.0 Put 5.60 5.90 5.70 -0.02 0 375 26.0 Put 5.75 6.55 6.00 -0.37 1 34 27.0 Put 6.05 7.20 7.15 0.11 0 99 28.0 Put 6.65 7.95 7.10 -0.62 1 398 29.0 Put 7.50 8.65 7.85 -0.61 10 88 30.0 Put 8.15 9.40 6.85 -2.35 0 513 31.0 Put 9.00 10.35 8.10 -1.87 0 272 32.0 Put 10.10 11.75 8.80 -1.96 0 72 33.0 Put 10.70 12.05 10.13 -1.43 0 41 34.0 Put 11.55 12.90 12.63 0.23 0 33 35.0 Put 12.50 13.70 13.90 0.66 0 173 36.0 Put 13.65 14.50 13.71 -0.38 3 34 37.0 Put 13.90 16.10 12.30 -2.66 0 42 38.0 Put 15.05 16.35 15.82 -0.03 0 8 39.0 Put 15.80 17.85 17.55 0.79 0 19 40.0 Put 16.05 18.65 15.39 -2.29 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 218 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.35 10.85 10.30 0.49 0 71 16.0 Call 8.65 10.10 12.80 3.73 0 7 17.0 Call 8.00 9.30 8.30 -0.07 0 32 18.0 Call 7.40 8.25 8.45 0.71 0 3 19.0 Call 6.85 7.10 7.15 0.01 40 24 20.0 Call 6.30 7.30 9.32 2.72 0 67 21.0 Call 5.80 6.05 6.00 -0.07 11 80 22.0 Call 5.25 6.10 7.70 2.09 0 231 23.0 Call 4.80 5.55 8.25 3.08 0 55 24.0 Call 4.40 4.95 4.55 -0.22 12 78 25.0 Call 4.00 4.35 4.65 0.27 10 181 26.0 Call 3.70 4.45 3.75 -0.28 0 52 27.0 Call 3.40 4.25 4.85 1.15 0 75 28.0 Call 3.10 3.40 3.90 0.50 0 14 29.0 Call 2.88 3.15 2.98 -0.15 0 49 30.0 Call 2.65 2.90 2.71 -0.15 0 123 31.0 Call 2.42 2.60 4.83 2.24 0 23 32.0 Call 2.21 2.51 4.28 1.88 0 39 33.0 Call 2.02 2.21 2.22 0.00 0 273 34.0 Call 1.85 2.05 2.14 0.09 25 197 35.0 Call 1.68 1.89 1.93 0.05 0 81 36.0 Call 1.54 1.73 1.59 -0.14 0 31 37.0 Call 1.41 1.60 1.61 0.01 0 89 38.0 Call 1.31 1.49 1.55 0.07 70 79 39.0 Call 1.19 1.38 1.58 0.21 0 38 40.0 Call 1.10 1.29 2.12 0.87 0 91 41.0 Call 1.01 1.27 2.34 1.16 0 559 42.0 Call 0.93 1.13 1.00 -0.10 10 48 43.0 Call 0.87 1.04 1.14 0.11 0 191 44.0 Call 0.80 1.02 1.89 0.94 0 374 45.0 Call 0.74 0.93 0.85 -0.05 1 136 46.0 Call 0.65 0.92 1.23 0.39 0 5 47.0 Call 0.63 0.85 1.15 0.36 0 31 48.0 Call 0.59 0.81 2.13 1.39 0 5 49.0 Call 0.54 0.76 0.97 0.27 0 5 50.0 Call 0.50 0.68 0.60 -0.06 1 136 51.0 Call 0.46 0.68 1.71 1.09 0 62 52.0 Call 0.43 0.67 0.52 -0.06 0 70 53.0 Call 0.40 0.65 1.16 0.62 0 23 54.0 Call 0.39 0.60 0.00 0.00 0 0 55.0 Call 0.34 0.58 0.86 0.38 0 27 56.0 Call 0.36 0.49 0.40 -0.05 1 226 60.0 Call 0.22 0.47 0.60 0.22 0 60 65.0 Call 0.09 0.27 0.25 -0.04 20 2,565 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.18 1.36 0.91 -0.41 0 41 16.0 Put 1.48 1.66 1.59 0.00 1 52 17.0 Put 1.82 2.00 1.43 -0.47 0 1 18.0 Put 2.18 2.36 0.00 0.00 0 0 19.0 Put 2.60 2.76 2.38 -0.29 0 10 20.0 Put 3.00 3.25 2.85 -0.29 0 234 21.0 Put 3.50 3.70 3.65 0.05 0 123 22.0 Put 4.00 4.30 3.75 -0.40 0 186 23.0 Put 4.60 4.90 4.50 -0.20 1 471 24.0 Put 5.20 5.45 4.30 -1.01 0 44 25.0 Put 5.80 6.05 6.00 0.09 0 185 26.0 Put 5.90 6.70 5.35 -1.21 0 18 27.0 Put 6.35 7.45 6.00 -1.23 0 7 28.0 Put 6.85 8.10 6.40 -1.53 0 175 29.0 Put 8.15 8.80 7.10 -1.56 0 19 30.0 Put 8.90 9.55 9.10 -0.28 2 170 31.0 Put 9.25 10.60 8.55 -1.56 0 31 32.0 Put 10.05 11.15 10.27 -0.65 0 233 33.0 Put 11.40 11.95 11.57 -0.17 12 116 34.0 Put 11.35 12.85 12.70 0.13 72 20 35.0 Put 13.30 13.95 13.45 0.06 218 68 36.0 Put 13.85 14.55 11.94 -2.30 0 10 37.0 Put 14.10 15.35 14.29 -0.81 0 12 38.0 Put 15.10 16.30 16.12 0.14 0 21 39.0 Put 15.75 17.15 17.72 0.86 0 15 40.0 Put 16.10 18.30 15.65 -2.09 0 109 41.0 Put 17.00 19.30 20.30 1.63 0 4 42.0 Put 18.25 20.05 19.70 0.11 0 229 43.0 Put 18.80 21.05 20.55 0.04 0 27 44.0 Put 19.75 22.20 19.65 -1.78 0 1 45.0 Put 20.45 23.10 22.70 0.33 0 37 46.0 Put 21.40 24.00 21.40 -1.91 0 23 47.0 Put 22.35 24.95 24.50 0.24 0 6 48.0 Put 23.90 25.80 23.05 -2.15 0 1 49.0 Put 24.85 26.65 24.10 -2.06 0 5 50.0 Put 26.35 27.70 26.89 -0.23 16 1,169 51.0 Put 26.15 28.65 0.00 0.00 0 0 52.0 Put 27.70 29.55 26.60 -2.43 0 2 53.0 Put 28.05 30.55 0.00 0.00 0 0 54.0 Put 30.05 31.45 30.55 -0.40 1 7 55.0 Put 30.00 32.60 29.55 -2.37 0 28 56.0 Put 30.95 33.55 32.85 -0.04 0 2 60.0 Put 35.75 37.60 34.50 -2.31 0 609 65.0 Put 40.50 43.00 38.50 -3.20 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 309 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.65 11.25 10.95 0.86 0 40 16.0 Call 9.05 10.65 9.55 0.19 0 3 17.0 Call 8.55 9.50 8.85 0.03 0 1 18.0 Call 8.00 9.05 0.00 0.00 0 0 19.0 Call 7.45 8.50 11.70 3.96 0 9 20.0 Call 6.95 8.05 7.00 -0.20 0 24 21.0 Call 6.50 6.80 6.70 0.03 1 87 22.0 Call 6.00 7.25 7.05 0.90 0 14 23.0 Call 5.55 6.95 9.15 3.34 0 47 24.0 Call 5.15 6.55 5.47 0.00 0 35 25.0 Call 4.90 5.35 5.15 0.02 5 57 26.0 Call 4.50 5.35 5.42 0.63 0 37 27.0 Call 4.20 5.35 4.95 0.50 0 148 28.0 Call 3.90 5.05 4.05 -0.07 0 90 29.0 Call 3.60 4.80 3.99 0.11 0 16 30.0 Call 3.30 4.50 5.61 1.96 0 133 31.0 Call 3.05 4.25 3.40 -0.06 0 5 32.0 Call 3.00 4.00 3.20 -0.07 0 21 33.0 Call 2.86 3.80 6.20 3.10 0 2 34.0 Call 2.70 3.60 5.30 2.38 0 1 35.0 Call 2.41 2.91 2.78 0.04 2 220 36.0 Call 0.51 3.40 4.90 2.33 0 2 37.0 Call 2.19 3.10 3.20 0.77 0 8 38.0 Call 2.07 2.60 2.20 -0.12 131 132 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.24 1.99 1.50 -0.31 0 64 16.0 Put 1.70 2.25 1.66 -0.43 0 122 17.0 Put 2.16 2.68 3.42 0.86 0 40 18.0 Put 2.89 3.35 0.00 0.00 0 0 19.0 Put 3.00 3.80 0.00 0.00 0 0 20.0 Put 3.70 4.30 3.83 -0.13 0 7 21.0 Put 4.35 4.60 4.45 0.02 1 40 22.0 Put 4.15 5.35 5.00 0.09 0 33 23.0 Put 4.70 5.90 5.45 -0.12 0 156 24.0 Put 5.15 6.65 5.28 -0.95 0 6 25.0 Put 5.80 7.30 6.75 -0.14 0 32 26.0 Put 6.40 7.90 8.20 0.65 0 36 27.0 Put 7.05 8.55 7.00 -1.21 0 91 28.0 Put 7.75 9.25 7.60 -1.27 0 18 29.0 Put 8.50 9.95 10.50 0.87 0 12 30.0 Put 9.75 10.70 9.97 -0.42 0 30 31.0 Put 10.00 11.50 0.00 0.00 0 0 32.0 Put 10.65 12.60 10.47 -1.54 0 12 33.0 Put 11.55 13.70 0.00 0.00 0 0 34.0 Put 12.35 14.45 14.69 1.05 0 8 35.0 Put 13.25 15.30 15.10 0.64 0 125 36.0 Put 14.10 16.15 16.10 0.82 0 143 37.0 Put 15.00 17.00 16.75 0.62 0 146 38.0 Put 15.80 17.90 14.85 -2.17 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 330 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.65 14.65 14.80 1.59 0 15 12.0 Call 11.70 13.85 12.50 0.05 0 7 13.0 Call 10.90 12.35 13.40 1.70 0 67 14.0 Call 10.35 11.60 14.55 3.58 0 1 15.0 Call 9.75 11.45 10.68 0.44 15 73 16.0 Call 9.00 10.80 10.40 0.75 0 78 17.0 Call 8.55 9.75 12.30 3.22 0 52 18.0 Call 7.90 8.90 11.20 2.70 0 158 19.0 Call 7.45 8.15 8.85 0.92 0 64 20.0 Call 7.00 7.40 7.22 -0.25 3 585 21.0 Call 6.55 7.30 7.92 0.91 0 127 22.0 Call 6.05 6.95 6.60 0.00 0 272 23.0 Call 5.65 6.70 7.06 0.88 0 147 24.0 Call 5.35 6.10 6.00 0.24 1 172 25.0 Call 5.10 5.50 5.30 -0.08 6 724 26.0 Call 4.65 5.30 5.12 0.09 1 325 27.0 Call 4.35 5.20 4.75 0.02 0 199 28.0 Call 4.10 4.70 4.34 -0.10 1 573 29.0 Call 3.80 4.60 3.84 -0.31 0 31 30.0 Call 3.60 3.95 3.83 -0.06 10 1,827 31.0 Call 3.30 3.80 3.55 -0.08 0 427 32.0 Call 3.15 3.90 3.30 -0.15 0 205 33.0 Call 3.00 3.50 3.35 0.08 10 100 34.0 Call 2.81 3.40 3.63 0.54 0 67 35.0 Call 2.64 2.96 2.76 -0.15 20 576 36.0 Call 2.45 3.10 3.95 1.22 0 127 37.0 Call 2.31 2.64 2.60 0.04 1 106 38.0 Call 2.17 2.50 4.23 1.82 0 156 39.0 Call 2.05 2.36 2.72 0.45 0 101 40.0 Call 2.05 2.23 2.08 -0.09 17 1,740 41.0 Call 1.82 2.07 2.12 0.06 0 155 42.0 Call 1.72 2.01 2.01 0.05 5 237 43.0 Call 1.63 1.91 3.03 1.17 0 606 44.0 Call 1.56 1.82 1.68 -0.08 0 2,316 45.0 Call 1.43 1.71 1.60 -0.06 4 3,591 46.0 Call 1.37 1.66 2.16 0.61 0 43 47.0 Call 1.30 1.56 2.40 0.92 0 49 48.0 Call 1.25 1.51 2.60 1.20 0 702 49.0 Call 1.18 1.46 2.65 1.33 0 95 50.0 Call 1.11 1.40 1.33 0.08 16 1,284 51.0 Call 0.97 1.28 1.50 0.32 0 128 52.0 Call 0.97 1.24 1.66 0.54 0 39 53.0 Call 0.84 1.20 1.33 0.28 0 20 54.0 Call 0.79 1.15 1.30 0.29 0 167 55.0 Call 0.83 1.10 1.32 0.34 0 394 56.0 Call 0.82 1.04 4.75 3.81 0 11 57.0 Call 0.64 1.02 0.93 0.03 0 8 58.0 Call 0.58 1.12 0.95 0.09 0 100 59.0 Call 0.55 1.08 1.82 0.99 0 12 60.0 Call 0.70 0.86 0.85 0.06 15 2,012 61.0 Call 0.55 1.04 1.67 0.92 0 5 62.0 Call 0.36 1.02 1.39 0.68 0 9 63.0 Call 0.41 0.99 0.97 0.29 0 243 64.0 Call 0.38 0.99 1.08 0.43 0 155 65.0 Call 0.50 0.78 0.69 0.06 7 3,830 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.67 0.84 0.74 -0.01 12 896 12.0 Put 0.88 1.05 1.00 -0.01 0 440 13.0 Put 0.99 1.36 1.29 0.01 0 549 14.0 Put 1.07 1.62 1.51 -0.05 8 89 15.0 Put 1.44 2.04 1.86 0.03 2 375 16.0 Put 1.81 2.38 2.24 -0.02 1 1,023 17.0 Put 2.36 3.05 2.56 -0.12 1 57 18.0 Put 3.00 3.50 3.20 0.09 0 52 19.0 Put 3.05 3.75 3.59 0.05 0 694 20.0 Put 4.00 4.25 4.03 -0.05 11 1,762 21.0 Put 4.50 4.85 4.50 -0.12 1 734 22.0 Put 4.95 5.40 5.00 -0.20 0 500 23.0 Put 5.55 6.00 5.65 -0.13 0 82 24.0 Put 6.05 6.65 5.94 -0.42 0 75 25.0 Put 6.80 7.30 7.00 0.03 10 248 26.0 Put 7.05 7.95 7.44 -0.18 1 40 27.0 Put 7.70 8.65 7.25 -1.07 0 187 28.0 Put 8.60 9.35 8.62 -0.40 1 177 29.0 Put 9.10 10.10 8.80 -0.93 0 40 30.0 Put 10.10 10.80 10.27 -0.19 30 508 31.0 Put 10.55 11.60 10.75 -0.44 0 99 32.0 Put 11.35 12.50 10.80 -1.21 0 121 33.0 Put 12.10 13.15 10.90 -1.93 0 16 34.0 Put 12.80 14.00 14.00 0.36 0 31 35.0 Put 13.65 14.80 12.03 -2.43 0 185 36.0 Put 14.55 15.95 13.22 -2.05 0 35 37.0 Put 15.40 16.75 13.90 -2.19 0 29 38.0 Put 16.30 17.35 14.67 -2.27 0 839 39.0 Put 17.15 18.20 19.00 1.20 0 19 40.0 Put 18.65 19.20 18.95 0.27 1 312 41.0 Put 19.05 20.20 20.45 0.88 0 25 42.0 Put 20.15 20.85 20.21 -0.25 30 100 43.0 Put 20.75 21.75 21.65 0.29 0 9 44.0 Put 21.80 22.65 19.73 -2.52 0 160 45.0 Put 22.60 23.65 24.30 1.16 0 235 46.0 Put 23.45 24.55 24.35 0.31 0 14 47.0 Put 24.45 25.50 23.74 -1.21 0 3 48.0 Put 25.35 27.25 26.10 0.23 0 26 49.0 Put 26.30 27.30 25.10 -1.68 0 12 50.0 Put 27.20 28.20 28.45 0.74 0 74 51.0 Put 28.05 29.10 28.85 0.21 0 12 52.0 Put 29.05 30.20 27.80 -1.77 0 36 53.0 Put 29.70 31.05 0.00 0.00 0 0 54.0 Put 30.40 32.10 32.20 0.75 0 200 55.0 Put 31.35 33.05 0.00 0.00 0 0 56.0 Put 32.30 34.00 27.30 -6.07 0 1 57.0 Put 33.25 34.95 32.40 -1.93 0 10 58.0 Put 34.20 36.10 0.00 0.00 0 0 59.0 Put 34.45 37.05 34.20 -2.05 0 5 60.0 Put 35.40 38.00 37.41 0.21 0 1,726 61.0 Put 36.35 39.10 36.95 -1.21 0 492 62.0 Put 37.30 39.90 39.34 0.22 0 288 63.0 Put 39.00 41.00 37.00 -3.08 0 9 64.0 Put 39.95 41.85 39.90 -1.15 0 12 65.0 Put 40.90 42.90 40.95 -1.08 0 1,392 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 694 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.40 14.05 13.60 -0.38 14 226 12.0 Call 12.30 15.00 13.30 -0.02 0 33 13.0 Call 12.00 14.45 12.70 -0.07 0 43 14.0 Call 11.00 12.80 12.75 0.52 57 17 15.0 Call 10.85 12.20 11.65 -0.04 94 307 16.0 Call 10.45 11.55 11.10 -0.06 39 143 17.0 Call 9.95 11.05 11.10 0.42 75 42 18.0 Call 10.00 10.45 10.30 0.07 182 32 19.0 Call 9.15 11.00 11.70 1.92 0 49 20.0 Call 8.80 10.55 9.20 -0.21 2 1,300 21.0 Call 8.40 9.90 8.70 -0.34 4 269 22.0 Call 7.90 9.85 8.35 -0.32 1 63 23.0 Call 7.70 9.00 7.75 -0.55 1 208 24.0 Call 7.50 8.20 7.81 -0.12 6 23 25.0 Call 6.95 7.90 7.50 -0.06 2 1,420 26.0 Call 6.65 8.15 7.26 0.07 0 77 27.0 Call 6.50 7.85 6.55 -0.40 0 168 28.0 Call 6.15 6.95 6.45 -0.25 10 177 29.0 Call 5.95 6.80 6.80 0.35 5 330 30.0 Call 5.70 6.60 5.80 -0.41 1 1,147 31.0 Call 5.50 6.80 7.70 1.74 0 301 32.0 Call 5.30 6.25 5.50 -0.30 8 122 33.0 Call 4.90 6.40 7.45 1.81 0 96 34.0 Call 4.65 6.00 6.45 0.96 0 59 35.0 Call 5.00 5.95 5.25 -0.08 0 601 36.0 Call 4.65 5.80 5.00 -0.17 0 55 37.0 Call 4.45 5.60 4.35 -0.66 0 73 38.0 Call 4.35 5.10 6.22 1.37 0 130 39.0 Call 4.20 5.55 6.80 2.10 0 70 40.0 Call 4.05 4.80 4.40 -0.15 11 1,287 41.0 Call 3.90 5.30 6.95 2.54 0 59 42.0 Call 3.90 4.45 3.90 -0.37 10 257 43.0 Call 3.60 5.00 4.00 -0.14 0 499 44.0 Call 3.60 4.85 5.93 1.92 0 58 45.0 Call 3.40 4.05 4.30 0.42 4 575 46.0 Call 3.05 4.00 3.80 0.05 0 53 47.0 Call 3.00 3.80 3.44 -0.18 10 23 48.0 Call 3.00 3.85 3.65 0.17 0 25 49.0 Call 1.00 3.75 4.76 1.34 0 28 50.0 Call 3.10 3.65 3.20 -0.15 2 370 51.0 Call 2.58 4.10 3.45 0.17 0 72 52.0 Call 0.50 3.55 4.70 1.49 0 31 53.0 Call 2.36 3.60 4.50 1.36 0 45 54.0 Call 0.89 3.40 3.12 0.05 0 18 55.0 Call 2.46 3.30 2.85 -0.15 2 195 56.0 Call 2.29 3.70 4.38 1.45 0 58 57.0 Call 2.10 3.45 3.94 1.08 0 5 58.0 Call 2.28 3.35 4.10 1.30 0 29 59.0 Call 2.07 3.20 3.45 0.72 0 13 60.0 Call 2.24 3.05 2.65 -0.01 0 741 61.0 Call 1.12 3.05 5.59 3.00 0 9 62.0 Call 2.12 2.90 3.45 0.93 0 116 63.0 Call 2.08 2.91 2.50 0.04 0 395 64.0 Call 0.30 2.87 3.31 0.92 0 48 65.0 Call 2.03 2.50 2.03 -0.29 107 4,653 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.65 2.14 2.10 0.14 23 132 12.0 Put 1.95 2.59 2.45 0.12 22 128 13.0 Put 2.10 3.20 2.70 -0.10 0 2 14.0 Put 2.94 3.55 0.00 0.00 0 0 15.0 Put 3.00 4.00 3.65 -0.08 0 66 16.0 Put 3.30 4.50 3.95 -0.25 0 151 17.0 Put 3.80 5.00 4.80 0.07 0 21 18.0 Put 4.35 5.55 4.80 -0.47 0 62 19.0 Put 4.90 6.10 5.50 -0.32 0 12 20.0 Put 6.05 6.80 6.00 -0.44 75 158 21.0 Put 6.65 7.25 7.15 0.09 44 121 22.0 Put 7.25 7.85 7.80 0.12 14 17 23.0 Put 7.90 8.65 7.65 -0.65 0 34 24.0 Put 7.80 9.25 9.10 0.18 15 49 25.0 Put 9.05 10.80 9.93 0.39 1 1,572 26.0 Put 9.20 10.55 10.50 0.34 15 25 27.0 Put 9.85 11.35 11.00 0.10 0 255 28.0 Put 10.45 12.10 10.20 -1.44 0 39 29.0 Put 11.15 12.90 11.65 -0.73 0 30 30.0 Put 11.85 13.95 12.45 -0.67 0 131 31.0 Put 12.55 14.30 14.95 1.08 0 3 32.0 Put 13.30 15.15 16.70 2.01 0 10 33.0 Put 14.05 16.20 15.41 -0.11 0 3 34.0 Put 14.85 16.85 14.30 -2.04 0 7 35.0 Put 15.90 17.55 17.15 -0.02 0 78 36.0 Put 16.45 18.55 18.44 0.44 0 26 37.0 Put 17.25 20.15 19.82 1.00 0 3 38.0 Put 18.40 20.05 18.55 -1.10 0 52 39.0 Put 19.25 21.55 19.35 -1.14 0 34 40.0 Put 20.10 21.75 19.66 -1.67 0 1,003 41.0 Put 20.95 23.40 19.11 -3.05 0 21 42.0 Put 21.40 24.10 21.84 -1.18 0 242 43.0 Put 22.60 25.50 22.09 -1.78 0 24 44.0 Put 23.50 25.85 24.79 0.06 0 40 45.0 Put 24.35 26.65 23.65 -1.93 0 31 46.0 Put 24.85 27.50 22.90 -3.54 0 14 47.0 Put 25.70 28.55 25.60 -1.69 0 24 48.0 Put 27.05 28.75 26.21 -1.94 0 5 49.0 Put 27.95 30.15 0.00 0.00 0 0 50.0 Put 28.85 31.00 27.75 -2.23 0 50 51.0 Put 29.15 31.40 27.00 -3.90 0 10 52.0 Put 30.05 32.35 30.05 -1.77 5 10 53.0 Put 31.25 33.70 0.00 0.00 0 0 54.0 Put 32.40 35.45 31.87 -1.79 0 5 55.0 Put 33.35 35.05 33.65 -0.93 0 5 56.0 Put 33.70 36.35 36.10 0.60 0 6 57.0 Put 34.55 36.95 34.60 -1.82 5 10 58.0 Put 36.10 37.80 36.59 -0.75 0 8 59.0 Put 36.45 39.15 36.32 -1.94 0 5 60.0 Put 37.85 40.10 36.30 -2.88 0 389 61.0 Put 38.80 41.80 0.00 0.00 0 0 62.0 Put 39.10 43.00 40.25 -0.77 0 9 63.0 Put 40.00 44.00 41.10 -0.84 0 4 64.0 Put 40.95 45.00 0.00 0.00 0 0 65.0 Put 41.90 46.00 43.00 -0.79 0 219 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 25, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 24.11 24.38 24.06 0.00 0.00 4000X4000 0.00 0.00 20,721 Fri Feb 25 2022 5:43:07 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 25 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.65 13.50 14.70 2.09 0 0 12.0 Call 11.65 12.30 0.00 0.00 0 0 13.0 Call 10.70 11.40 10.60 -0.01 0 0 14.0 Call 9.70 10.30 0.00 0.00 0 0 15.0 Call 8.65 9.65 7.43 -1.19 1 1 15.5 Call 8.25 8.80 0.00 0.00 0 0 16.0 Call 7.95 8.15 8.04 0.42 10 202 16.5 Call 7.15 7.80 0.00 0.00 0 0 17.0 Call 6.25 7.75 0.00 0.00 0 0 17.5 Call 6.25 6.85 9.60 3.47 0 4 18.0 Call 5.70 6.25 4.29 -1.34 1 1 18.5 Call 5.30 6.25 0.00 0.00 0 0 19.0 Call 4.70 5.25 3.55 -1.09 1 15 19.5 Call 4.20 5.15 3.85 -0.30 0 14 20.0 Call 4.00 4.30 4.06 0.40 14 218 20.5 Call 3.25 3.95 7.01 3.84 0 19 21.0 Call 2.75 3.75 1.66 -1.03 8 59 21.5 Call 2.31 3.15 1.11 -1.10 10 35 22.0 Call 1.99 2.60 2.32 0.57 274 96 22.5 Call 1.57 1.73 1.65 0.33 546 112 23.0 Call 1.12 1.31 1.20 0.28 1,975 249 23.5 Call 0.75 0.86 0.80 0.22 1,272 430 24.0 Call 0.41 0.47 0.47 0.12 3,994 1,450 24.5 Call 0.21 0.28 0.21 0.01 1,314 700 25.0 Call 0.11 0.14 0.11 0.00 1,870 1,170 25.5 Call 0.06 0.09 0.07 0.01 546 1,510 26.0 Call 0.03 0.06 0.05 0.01 441 2,902 26.5 Call 0.02 0.04 0.04 0.01 79 1,223 27.0 Call 0.02 0.03 0.03 0.01 93 1,280 27.5 Call 0.01 0.03 0.01 -0.01 18 707 28.0 Call 0.00 0.01 0.01 0.00 187 2,618 28.5 Call 0.00 0.02 0.01 0.00 20 690 29.0 Call 0.00 0.02 0.01 0.00 29 1,958 29.5 Call 0.00 0.01 0.01 0.01 8 695 30.0 Call 0.00 0.02 0.02 0.02 30 904 30.5 Call 0.00 0.02 0.01 0.01 3 511 31.0 Call 0.00 0.04 0.01 0.01 7 1,686 31.5 Call 0.00 0.02 0.02 0.02 0 658 32.0 Call 0.00 0.01 0.01 0.01 165 288 32.5 Call 0.00 0.02 0.03 0.03 1 343 33.0 Call 0.00 0.03 0.02 0.02 0 1,185 33.5 Call 0.00 0.03 0.03 0.03 0 781 34.0 Call 0.00 0.03 0.01 0.01 6 554 35.0 Call 0.00 0.01 0.01 0.01 37 291 36.0 Call 0.00 0.06 0.01 0.01 1 21 37.0 Call 0.00 0.06 0.02 0.02 0 82 40.0 Call 0.00 0.01 0.02 0.02 0 83 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.01 0.02 0.02 0 58 12.0 Put 0.00 0.03 0.01 0.01 0 44 13.0 Put 0.00 0.06 0.00 0.00 0 0 14.0 Put 0.00 0.06 0.01 0.00 0 18 15.0 Put 0.00 0.02 0.02 0.01 0 5 15.5 Put 0.00 0.03 0.02 0.01 0 31 16.0 Put 0.00 0.03 0.01 0.00 1 25 16.5 Put 0.00 0.06 0.01 -0.01 0 167 17.0 Put 0.00 0.05 0.01 -0.01 0 271 17.5 Put 0.00 0.06 0.04 0.02 1 42 18.0 Put 0.00 0.03 0.01 -0.01 31 236 18.5 Put 0.00 0.03 0.03 0.01 31 54 19.0 Put 0.00 0.03 0.02 -0.01 123 280 19.5 Put 0.01 0.03 0.04 0.00 12 399 20.0 Put 0.00 0.07 0.02 -0.03 1,385 4,542 20.5 Put 0.02 0.04 0.04 -0.02 485 258 21.0 Put 0.03 0.05 0.04 -0.04 1,789 876 21.5 Put 0.04 0.07 0.07 -0.04 477 725 22.0 Put 0.06 0.08 0.09 -0.05 1,647 2,382 22.5 Put 0.08 0.11 0.10 -0.11 1,224 2,623 23.0 Put 0.14 0.16 0.16 -0.16 2,778 2,204 23.5 Put 0.19 0.24 0.23 -0.24 1,694 1,925 24.0 Put 0.32 0.42 0.37 -0.38 2,571 1,888 24.5 Put 0.61 0.71 0.68 -0.41 94 602 25.0 Put 0.99 1.13 1.05 -0.45 1,209 4,211 25.5 Put 1.34 1.59 1.52 -0.43 60 876 26.0 Put 1.90 2.12 2.07 -0.36 86 2,367 26.5 Put 2.38 2.57 2.39 -0.53 23 790 27.0 Put 2.82 3.00 3.06 -0.35 41 1,459 27.5 Put 3.30 3.55 3.55 -0.36 19 217 28.0 Put 3.85 4.05 4.07 -0.33 36 522 28.5 Put 4.35 4.50 6.10 1.20 43 313 29.0 Put 4.85 5.05 5.00 -0.40 59 423 29.5 Put 5.25 5.90 7.11 1.22 2 97 30.0 Put 5.40 6.40 7.53 1.14 1 56 30.5 Put 6.05 6.85 7.93 1.04 3 13 31.0 Put 6.60 7.35 8.48 1.09 2 31 31.5 Put 7.00 7.90 3.25 -4.64 0 10 32.0 Put 7.65 8.50 8.65 0.26 10 31 32.5 Put 8.10 8.80 8.40 -0.49 3 6 33.0 Put 8.40 9.45 10.55 1.16 10 27 33.5 Put 9.05 10.00 9.00 -0.89 0 8 34.0 Put 9.65 10.45 9.85 -0.54 4 7 35.0 Put 10.50 11.45 12.65 1.26 3 7 36.0 Put 11.40 12.40 10.85 -1.54 0 4 37.0 Put 12.50 13.45 13.74 0.35 1 33 40.0 Put 15.35 16.50 17.65 1.26 1 24 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 4 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.70 13.70 0.00 0.00 0 0 12.0 Call 11.80 12.65 0.00 0.00 0 0 13.0 Call 10.85 11.55 0.00 0.00 0 0 14.0 Call 9.65 10.65 0.00 0.00 0 0 15.0 Call 8.85 9.70 8.80 0.16 0 1 15.5 Call 8.20 9.20 0.00 0.00 0 0 16.0 Call 7.80 8.65 0.00 0.00 0 0 16.5 Call 7.30 8.20 0.00 0.00 0 0 17.0 Call 6.90 7.60 0.00 0.00 0 0 17.5 Call 6.35 7.05 0.00 0.00 0 0 18.0 Call 5.75 6.30 6.32 0.63 0 1 18.5 Call 5.40 5.85 5.80 0.59 0 6 19.0 Call 4.85 5.70 0.00 0.00 0 0 19.5 Call 4.35 4.90 0.00 0.00 0 0 20.0 Call 4.10 4.30 4.15 0.36 16 8 20.5 Call 3.65 4.30 2.43 -0.91 2 0 21.0 Call 3.25 3.50 3.40 0.51 4 2 21.5 Call 2.69 2.94 2.00 -0.47 17 7 22.0 Call 2.39 2.51 2.46 0.37 375 50 22.5 Call 2.03 2.13 2.10 0.37 667 56 23.0 Call 1.65 1.75 1.64 0.23 311 193 23.5 Call 1.34 1.42 1.37 0.26 137 403 24.0 Call 1.05 1.13 1.10 0.23 4,568 235 24.5 Call 0.82 0.88 0.86 0.19 177 129 25.0 Call 0.62 0.68 0.60 0.09 4,721 1,067 25.5 Call 0.46 0.52 0.52 0.14 560 341 26.0 Call 0.35 0.39 0.36 0.07 1,602 342 26.5 Call 0.25 0.30 0.27 0.05 77 440 27.0 Call 0.17 0.24 0.22 0.06 364 781 27.5 Call 0.13 0.17 0.15 0.02 25 197 28.0 Call 0.09 0.12 0.11 0.01 192 519 28.5 Call 0.07 0.10 0.12 0.04 160 199 29.0 Call 0.05 0.08 0.07 0.00 315 229 29.5 Call 0.04 0.06 0.07 0.01 0 110 30.0 Call 0.03 0.05 0.04 -0.01 16 248 30.5 Call 0.02 0.05 0.03 -0.01 3 49 31.0 Call 0.02 0.03 0.02 -0.01 8 101 31.5 Call 0.01 0.04 0.03 0.00 0 45 32.0 Call 0.00 0.03 0.03 0.00 129 200 32.5 Call 0.00 0.08 0.02 0.00 0 65 33.0 Call 0.00 0.02 0.03 0.01 19 69 33.5 Call 0.00 0.08 0.01 -0.01 0 99 34.0 Call 0.00 0.07 0.03 0.01 6 26 35.0 Call 0.00 0.06 0.01 -0.01 0 210 36.0 Call 0.00 0.05 0.04 0.02 0 51 37.0 Call 0.00 0.06 0.01 -0.01 4 113 40.0 Call 0.00 0.01 0.03 0.02 0 314 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.04 0.02 0.01 0 38 12.0 Put 0.00 0.05 0.02 0.01 0 10 13.0 Put 0.01 0.03 0.02 0.01 0 1 14.0 Put 0.00 0.03 0.03 0.01 1 18 15.0 Put 0.00 0.05 0.02 -0.01 28 19 15.5 Put 0.01 0.05 0.03 0.00 52 18 16.0 Put 0.02 0.04 0.05 0.01 3 159 16.5 Put 0.03 0.05 0.04 -0.01 0 257 17.0 Put 0.04 0.06 0.11 0.05 3 39 17.5 Put 0.05 0.12 0.13 0.06 1 83 18.0 Put 0.06 0.08 0.07 -0.01 104 90 18.5 Put 0.07 0.10 0.15 0.05 31 177 19.0 Put 0.09 0.11 0.19 0.07 291 118 19.5 Put 0.11 0.13 0.15 0.01 45 106 20.0 Put 0.14 0.16 0.16 -0.03 1,724 1,293 20.5 Put 0.18 0.20 0.23 0.00 229 149 21.0 Put 0.22 0.25 0.24 -0.05 340 207 21.5 Put 0.28 0.31 0.28 -0.09 100 379 22.0 Put 0.35 0.41 0.38 -0.10 2,314 1,000 22.5 Put 0.47 0.50 0.50 -0.12 881 496 23.0 Put 0.59 0.64 0.62 -0.17 2,258 1,167 23.5 Put 0.77 0.83 0.85 -0.15 721 431 24.0 Put 0.96 1.05 1.04 -0.22 868 815 24.5 Put 1.24 1.31 1.35 -0.21 393 270 25.0 Put 1.50 1.60 1.69 -0.21 318 444 25.5 Put 1.87 1.97 1.92 -0.35 319 1,361 26.0 Put 2.24 2.35 2.06 -0.62 49 598 26.5 Put 2.65 2.75 2.49 -0.62 60 517 27.0 Put 3.05 3.20 3.24 -0.31 15 568 27.5 Put 3.50 3.65 3.70 -0.32 4 161 28.0 Put 3.95 4.15 3.90 -0.59 35 114 28.5 Put 4.20 4.70 3.97 -1.00 2 55 29.0 Put 4.60 5.25 6.42 0.96 18 236 29.5 Put 4.85 5.80 5.39 -0.56 5 13 30.0 Put 5.55 6.35 5.91 -0.53 3 192 30.5 Put 5.95 6.95 4.95 -1.98 0 15 31.0 Put 6.75 7.30 8.65 1.23 2 15 31.5 Put 6.80 7.80 7.80 -0.12 0 13 32.0 Put 7.40 8.25 5.50 -2.92 0 17 32.5 Put 7.80 8.85 8.16 -0.75 0 21 33.0 Put 8.25 9.30 7.80 -1.61 0 4 33.5 Put 8.80 9.80 9.21 -0.70 0 2 34.0 Put 9.25 10.35 8.26 -2.15 0 6 35.0 Put 10.30 11.25 7.27 -4.14 0 11 36.0 Put 11.25 12.30 12.88 0.47 1 5 37.0 Put 12.30 13.30 13.11 -0.30 0 11 40.0 Put 15.45 16.30 15.80 -0.60 3 38 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.80 11.70 0.00 0.00 0 0 14.0 Call 9.90 10.50 0.00 0.00 0 0 15.0 Call 8.85 9.50 0.00 0.00 0 0 16.0 Call 7.90 8.30 0.00 0.00 0 0 17.0 Call 6.95 7.35 0.00 0.00 0 0 17.5 Call 6.35 6.85 0.00 0.00 0 0 18.0 Call 5.85 6.40 0.00 0.00 0 0 18.5 Call 5.25 5.90 0.00 0.00 0 0 19.0 Call 4.95 5.45 3.70 -1.13 1 0 19.5 Call 4.70 4.90 4.75 0.37 0 4 20.0 Call 4.30 4.45 0.00 0.00 0 0 20.5 Call 3.80 4.05 0.00 0.00 0 0 21.0 Call 3.45 3.60 3.65 0.54 2 3 21.5 Call 3.00 3.20 2.01 -0.71 3 0 22.0 Call 2.67 2.78 2.78 0.43 120 6 22.5 Call 2.33 2.42 1.93 -0.09 52 16 23.0 Call 1.98 2.10 1.35 -0.36 39 38 23.5 Call 1.69 1.78 1.93 0.50 32 8 24.0 Call 1.42 1.50 1.42 0.22 234 51 24.5 Call 1.19 1.26 0.65 -0.34 6 26 25.0 Call 0.98 1.05 1.04 0.24 45 158 25.5 Call 0.81 0.88 0.83 0.18 24 40 26.0 Call 0.66 0.74 0.84 0.31 16 77 26.5 Call 0.53 0.59 0.65 0.22 8 37 27.0 Call 0.43 0.50 0.54 0.20 36 184 27.5 Call 0.35 0.40 0.32 0.04 4 367 28.0 Call 0.28 0.33 0.31 0.09 86 294 28.5 Call 0.21 0.28 0.17 -0.01 14 48 29.0 Call 0.17 0.24 0.10 -0.04 31 105 29.5 Call 0.14 0.19 0.08 -0.03 6 4 30.0 Call 0.11 0.17 0.13 0.04 11 171 30.5 Call 0.09 0.15 0.10 0.02 0 63 31.0 Call 0.07 0.13 0.11 0.05 4 145 32.0 Call 0.05 0.12 0.04 -0.01 3 61 33.0 Call 0.03 0.11 0.05 0.01 16 88 34.0 Call 0.02 0.10 0.03 0.00 0 71 35.0 Call 0.02 0.09 0.03 0.00 50 171 36.0 Call 0.01 0.05 0.00 0.00 0 0 37.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.02 0.09 0.06 0.02 1 4 14.0 Put 0.03 0.10 0.07 0.02 1 0 15.0 Put 0.04 0.11 0.09 0.02 1 1 16.0 Put 0.06 0.13 0.12 0.03 1 0 17.0 Put 0.10 0.15 0.18 0.06 2 6 17.5 Put 0.12 0.15 0.12 -0.02 55 8 18.0 Put 0.14 0.17 0.20 0.03 17 90 18.5 Put 0.17 0.20 0.27 0.07 7 18 19.0 Put 0.20 0.23 0.20 -0.04 11 129 19.5 Put 0.24 0.28 0.45 0.17 1 1 20.0 Put 0.29 0.34 0.28 -0.06 186 180 20.5 Put 0.35 0.40 0.60 0.18 98 2 21.0 Put 0.43 0.48 0.41 -0.10 119 54 21.5 Put 0.52 0.59 0.50 -0.12 66 138 22.0 Put 0.64 0.69 0.68 -0.08 87 207 22.5 Put 0.76 0.84 0.78 -0.14 120 290 23.0 Put 0.91 1.01 0.98 -0.14 912 720 23.5 Put 1.14 1.20 1.71 0.38 115 111 24.0 Put 1.35 1.43 1.46 -0.14 190 203 24.5 Put 1.61 1.70 1.62 -0.27 53 80 25.0 Put 1.89 2.00 1.94 -0.26 60 430 25.5 Put 2.23 2.32 2.25 -0.30 9 1,331 26.0 Put 2.58 2.69 2.70 -0.23 21 143 26.5 Put 2.95 3.10 3.05 -0.28 17 647 27.0 Put 3.30 3.50 4.40 0.66 11 32 27.5 Put 3.75 3.90 3.90 -0.28 3 33 28.0 Put 4.15 4.35 4.23 -0.39 33 18 28.5 Put 4.60 4.75 4.80 -0.28 3 49 29.0 Put 5.05 5.20 5.02 -0.53 0 51 29.5 Put 5.40 5.80 5.65 -0.36 0 2 30.0 Put 5.85 6.40 6.55 0.05 0 98 30.5 Put 5.95 7.05 0.00 0.00 0 0 31.0 Put 6.55 7.40 8.74 1.28 1 10 32.0 Put 7.55 8.25 5.65 -2.80 0 14 33.0 Put 8.40 9.30 5.70 -3.74 0 91 34.0 Put 9.35 10.30 9.95 -0.48 2 13 35.0 Put 10.35 11.40 11.94 0.51 1 31 36.0 Put 11.30 12.35 0.00 0.00 0 0 37.0 Put 12.30 13.35 12.71 -0.71 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 21 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.75 13.40 12.65 0.02 0 5 12.0 Call 11.75 12.25 11.82 0.18 0 54 13.0 Call 10.70 11.60 14.70 4.04 0 2 14.0 Call 9.70 10.30 11.86 2.18 0 116 15.0 Call 8.75 9.55 7.55 -1.15 1 9 16.0 Call 7.80 8.60 7.20 -0.53 0 164 17.0 Call 6.90 7.45 7.60 0.82 3 186 18.0 Call 5.90 6.55 4.74 -1.11 1 65 19.0 Call 5.25 5.45 5.25 0.30 8 72 19.5 Call 4.85 5.10 3.65 -0.86 2 0 20.0 Call 4.40 4.60 3.87 -0.22 20 963 20.5 Call 4.00 4.35 2.68 -1.01 6 0 21.0 Call 3.65 3.75 4.10 0.81 28 240 21.5 Call 3.20 3.40 3.75 0.82 51 0 22.0 Call 2.90 3.05 2.96 0.38 143 415 22.5 Call 2.58 2.67 2.62 0.36 45 3 23.0 Call 2.26 2.35 2.32 0.36 717 1,468 23.5 Call 1.96 2.06 2.04 0.34 53 62 24.0 Call 1.63 1.79 1.75 0.29 284 1,071 24.5 Call 1.47 1.55 1.54 0.28 70 109 25.0 Call 1.26 1.34 1.28 0.22 1,166 2,415 25.5 Call 1.08 1.17 1.26 0.35 49 58 26.0 Call 0.93 0.99 0.94 0.18 226 1,627 26.5 Call 0.78 0.85 0.82 0.18 40 21 27.0 Call 0.68 0.72 0.70 0.16 1,358 7,066 27.5 Call 0.56 0.61 0.35 -0.10 103 31 28.0 Call 0.48 0.53 0.51 0.13 414 3,236 28.5 Call 0.40 0.45 0.41 0.09 23 25 29.0 Call 0.33 0.39 0.38 0.10 144 1,202 29.5 Call 0.28 0.34 0.40 0.17 1 21 30.0 Call 0.24 0.29 0.28 0.08 747 5,363 30.5 Call 0.21 0.25 0.15 -0.02 64 9 31.0 Call 0.19 0.22 0.20 0.05 51 1,671 32.0 Call 0.15 0.17 0.15 0.04 547 2,163 33.0 Call 0.11 0.13 0.13 0.04 2 961 34.0 Call 0.06 0.10 0.11 0.04 60 1,258 35.0 Call 0.06 0.09 0.08 0.02 39 3,825 36.0 Call 0.06 0.07 0.06 0.01 4 1,085 37.0 Call 0.04 0.07 0.05 0.01 72 1,198 38.0 Call 0.03 0.06 0.06 0.02 15 1,093 39.0 Call 0.04 0.05 0.04 0.00 11 1,345 40.0 Call 0.03 0.05 0.04 0.00 7 4,144 41.0 Call 0.03 0.05 0.04 0.00 1 537 42.0 Call 0.03 0.04 0.03 0.00 165 1,732 43.0 Call 0.02 0.04 0.02 -0.01 0 762 44.0 Call 0.02 0.06 0.02 -0.01 1 3,399 45.0 Call 0.02 0.04 0.04 0.01 25 18,829 46.0 Call 0.01 0.06 0.03 0.00 1 180 47.0 Call 0.02 0.07 0.06 0.03 0 1,637 48.0 Call 0.02 0.06 0.08 0.05 0 148 49.0 Call 0.00 0.07 0.08 0.05 0 110 50.0 Call 0.00 0.03 0.02 -0.01 0 5,317 51.0 Call 0.00 0.03 0.04 0.02 0 98 52.0 Call 0.00 0.03 0.03 0.01 0 182 53.0 Call 0.00 0.03 0.02 0.00 0 86 54.0 Call 0.00 0.03 0.03 0.01 0 286 55.0 Call 0.01 0.03 0.03 0.01 2 2,008 56.0 Call 0.00 0.05 0.03 0.01 0 720 57.0 Call 0.00 0.03 0.05 0.03 0 99 58.0 Call 0.00 0.05 0.04 0.02 0 210 59.0 Call 0.00 0.03 0.02 0.00 0 54 60.0 Call 0.01 0.02 0.01 0.00 5 6,703 61.0 Call 0.00 0.03 0.03 0.02 0 156 62.0 Call 0.00 0.03 0.04 0.03 0 330 63.0 Call 0.00 0.05 0.04 0.03 0 128 64.0 Call 0.00 0.03 0.02 0.01 0 387 65.0 Call 0.00 0.03 0.01 0.00 0 12,586 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.07 0.05 0.01 0 979 12.0 Put 0.03 0.09 0.05 0.00 30 218 13.0 Put 0.05 0.10 0.07 0.01 20 5,667 14.0 Put 0.07 0.12 0.11 0.03 10 787 15.0 Put 0.10 0.14 0.10 0.00 257 1,607 16.0 Put 0.12 0.18 0.13 -0.01 68 1,733 17.0 Put 0.17 0.20 0.17 -0.02 821 9,178 18.0 Put 0.23 0.26 0.24 -0.02 1,133 1,579 19.0 Put 0.32 0.36 0.28 -0.08 95 1,468 19.5 Put 0.38 0.42 0.39 -0.04 0 77 20.0 Put 0.45 0.49 0.45 -0.05 1,771 5,375 20.5 Put 0.53 0.58 0.66 0.06 442 630 21.0 Put 0.63 0.68 0.65 -0.05 2,096 3,059 21.5 Put 0.73 0.80 0.78 -0.06 509 28 22.0 Put 0.87 0.93 0.93 -0.06 1,244 2,842 22.5 Put 1.03 1.10 1.04 -0.14 168 53 23.0 Put 1.22 1.28 1.25 -0.12 2,393 3,367 23.5 Put 1.43 1.49 1.32 -0.29 197 308 24.0 Put 1.66 1.72 1.73 -0.14 434 5,130 24.5 Put 1.93 1.99 1.90 -0.27 32 24 25.0 Put 2.20 2.29 2.26 -0.22 711 5,378 25.5 Put 2.52 2.61 2.53 -0.29 33 10 26.0 Put 2.86 2.95 2.94 -0.23 86 2,166 26.5 Put 3.20 3.35 2.96 -0.59 1 1 27.0 Put 3.60 3.75 3.76 -0.19 79 1,192 27.5 Put 3.95 4.10 3.78 -0.59 54 12 28.0 Put 4.40 4.55 4.17 -0.63 11 1,626 28.5 Put 4.80 5.05 4.90 -0.34 54 0 29.0 Put 5.25 5.40 5.93 0.24 8 567 29.5 Put 5.70 5.85 0.00 0.00 0 0 30.0 Put 6.15 6.30 6.23 -0.38 25 2,431 30.5 Put 6.60 6.80 6.60 -0.48 0 1 31.0 Put 6.75 7.45 7.12 -0.44 9 520 32.0 Put 7.65 8.35 8.55 0.02 6 1,109 33.0 Put 9.00 9.15 10.21 0.71 23 460 34.0 Put 9.60 10.35 10.70 0.21 2 454 35.0 Put 10.80 11.20 12.50 1.03 6 630 36.0 Put 11.75 12.35 13.70 1.24 1 648 37.0 Put 12.50 13.40 13.49 0.04 0 360 38.0 Put 13.70 14.35 14.25 -0.20 0 624 39.0 Put 14.80 15.25 12.85 -2.60 0 819 40.0 Put 15.50 16.30 15.85 -0.60 5 5,898 41.0 Put 16.35 17.35 16.05 -1.40 0 148 42.0 Put 17.45 18.30 19.83 1.38 4 231 43.0 Put 18.70 19.30 20.87 1.43 3 188 44.0 Put 19.55 20.30 16.38 -4.06 0 300 45.0 Put 20.45 21.25 17.68 -3.76 0 1,810 46.0 Put 21.30 22.25 22.40 -0.04 0 116 47.0 Put 22.60 23.50 17.68 -5.76 0 118 48.0 Put 23.40 24.25 22.06 -2.38 0 93 49.0 Put 24.30 25.35 27.65 2.21 0 27 50.0 Put 25.35 26.35 22.70 -3.74 0 517 51.0 Put 26.40 27.30 24.60 -2.83 0 12 52.0 Put 27.40 28.35 24.61 -3.82 0 149 53.0 Put 28.45 29.30 22.35 -7.08 0 21 54.0 Put 29.30 30.40 20.95 -9.48 0 20 55.0 Put 30.40 31.25 29.70 -1.73 0 3 56.0 Put 31.40 32.35 26.20 -6.23 0 14 57.0 Put 32.25 33.55 21.50 -11.93 0 216 58.0 Put 33.50 34.25 27.10 -7.33 0 1 59.0 Put 34.35 35.55 37.50 2.08 0 260 60.0 Put 35.40 36.20 38.55 2.13 0 464 61.0 Put 36.30 37.50 0.00 0.00 0 0 62.0 Put 37.30 38.50 25.60 -12.82 0 157 63.0 Put 38.30 39.50 0.00 0.00 0 0 64.0 Put 39.45 40.35 0.00 0.00 0 0 65.0 Put 40.35 41.45 41.80 0.38 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.75 11.75 0.00 0.00 0 0 14.0 Call 9.90 10.70 0.00 0.00 0 0 15.0 Call 8.85 9.80 0.00 0.00 0 0 16.0 Call 8.00 8.45 0.00 0.00 0 0 17.0 Call 7.05 7.60 0.00 0.00 0 0 17.5 Call 6.55 7.15 0.00 0.00 0 0 18.0 Call 6.10 6.45 0.00 0.00 0 0 18.5 Call 5.80 6.00 0.00 0.00 0 0 19.0 Call 5.40 5.65 0.00 0.00 0 0 19.5 Call 5.00 5.15 4.43 -0.20 5 1 20.0 Call 4.40 4.75 0.00 0.00 0 0 20.5 Call 4.15 4.35 0.00 0.00 0 0 21.0 Call 3.80 3.95 3.34 -0.13 77 0 21.5 Call 3.45 3.55 0.00 0.00 0 0 22.0 Call 3.05 3.25 3.00 0.22 0 3 22.5 Call 2.77 2.92 2.31 -0.16 56 1 23.0 Call 2.49 2.58 1.85 -0.33 32 18 23.5 Call 2.20 2.29 2.15 0.23 13 147 24.0 Call 1.94 2.03 2.01 0.33 20 73 24.5 Call 1.70 1.80 0.95 -0.51 1 3 25.0 Call 1.50 1.59 0.96 -0.32 146 41 25.5 Call 1.32 1.39 1.55 0.44 1 22 26.0 Call 1.14 1.23 1.22 0.27 17 13 26.5 Call 1.00 1.08 1.22 0.39 45 4 27.0 Call 0.87 0.94 1.05 0.33 87 301 27.5 Call 0.76 0.82 0.82 0.20 229 146 28.0 Call 0.64 0.72 0.95 0.42 197 203 28.5 Call 0.57 0.64 0.83 0.37 548 36 29.0 Call 0.50 0.57 0.50 0.10 598 112 30.0 Call 0.37 0.44 0.50 0.19 41 176 31.0 Call 0.28 0.35 0.32 0.09 1 151 32.0 Call 0.21 0.27 0.28 0.10 1 215 33.0 Call 0.14 0.22 0.20 0.06 3 103 34.0 Call 0.12 0.17 0.13 0.02 0 157 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.04 0.14 0.11 0.02 53 27 14.0 Put 0.04 0.16 0.10 0.00 0 10 15.0 Put 0.07 0.20 0.25 0.10 2 0 16.0 Put 0.17 0.22 0.16 -0.03 0 20 17.0 Put 0.22 0.28 0.34 0.09 3 7 17.5 Put 0.24 0.32 0.24 -0.05 0 2 18.0 Put 0.31 0.36 0.47 0.13 20 34 18.5 Put 0.35 0.42 0.24 -0.15 0 1 19.0 Put 0.42 0.48 0.52 0.05 2 3 19.5 Put 0.51 0.56 0.57 0.03 0 2 20.0 Put 0.59 0.64 0.55 -0.09 30 77 20.5 Put 0.66 0.74 1.08 0.33 6 5 21.0 Put 0.80 0.86 1.29 0.41 5 34 21.5 Put 0.93 0.99 1.27 0.25 5 132 22.0 Put 1.08 1.15 1.24 0.05 28 23 22.5 Put 1.24 1.34 1.89 0.50 24 119 23.0 Put 1.44 1.52 1.55 -0.05 19 986 23.5 Put 1.64 1.75 1.69 -0.14 91 121 24.0 Put 1.91 1.99 2.01 -0.09 51 49 24.5 Put 2.18 2.25 3.00 0.62 5 236 25.0 Put 2.45 2.55 2.89 0.19 12 588 25.5 Put 2.76 2.86 2.70 -0.33 0 18 26.0 Put 3.10 3.25 4.00 0.63 3 141 26.5 Put 3.45 3.55 3.55 -0.20 1 2 27.0 Put 3.80 3.95 3.97 -0.17 26 14 27.5 Put 4.20 4.35 4.10 -0.44 17 1 28.0 Put 4.60 4.70 4.45 -0.50 0 36 28.5 Put 5.00 5.15 4.79 -0.59 0 10 29.0 Put 5.35 5.55 5.40 -0.42 3 19 30.0 Put 6.15 6.55 6.85 0.13 0 3 31.0 Put 7.20 7.50 0.00 0.00 0 0 32.0 Put 8.00 8.30 8.00 -0.59 3 12 33.0 Put 8.60 9.80 8.95 -0.61 0 5 34.0 Put 9.85 10.70 10.84 0.32 2 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 34 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.65 9.55 8.00 -0.77 10 5 16.0 Call 7.80 8.50 7.40 -0.41 0 8 17.0 Call 7.10 7.50 6.00 -0.88 6 38 18.0 Call 6.35 6.55 4.75 -1.24 8 36 19.0 Call 5.50 5.70 5.71 0.58 0 25 20.0 Call 4.60 4.90 3.35 -0.98 2 121 21.0 Call 3.90 4.10 2.86 -0.73 21 37 22.0 Call 3.25 3.35 2.57 -0.35 8 149 23.0 Call 2.65 2.74 1.85 -0.48 18 206 24.0 Call 2.11 2.21 2.30 0.46 23 143 25.0 Call 1.68 1.76 1.65 0.21 70 380 26.0 Call 1.32 1.40 1.42 0.31 55 159 27.0 Call 1.03 1.13 1.07 0.22 43 332 28.0 Call 0.81 0.86 0.88 0.22 38 1,195 29.0 Call 0.63 0.68 0.62 0.12 35 310 30.0 Call 0.48 0.54 0.49 0.10 35 534 31.0 Call 0.38 0.42 0.42 0.12 43 519 32.0 Call 0.30 0.35 0.29 0.05 24 296 33.0 Call 0.24 0.28 0.30 0.10 14 311 34.0 Call 0.19 0.23 0.13 -0.03 3 440 35.0 Call 0.16 0.19 0.16 0.03 16 409 36.0 Call 0.13 0.15 0.12 0.01 3 172 37.0 Call 0.11 0.13 0.07 -0.03 20 416 38.0 Call 0.09 0.11 0.09 0.01 30 685 39.0 Call 0.08 0.10 0.08 0.01 0 269 40.0 Call 0.06 0.09 0.08 0.02 229 1,679 41.0 Call 0.06 0.08 0.05 0.00 0 1,323 42.0 Call 0.05 0.07 0.05 0.00 0 355 43.0 Call 0.04 0.09 0.05 0.01 0 102 44.0 Call 0.04 0.05 0.05 0.01 0 232 45.0 Call 0.03 0.09 0.03 -0.01 3 3,687 46.0 Call 0.03 0.05 0.04 0.00 0 1,252 47.0 Call 0.03 0.05 0.06 0.03 0 80 48.0 Call 0.02 0.04 0.02 -0.01 0 122 49.0 Call 0.02 0.04 0.06 0.03 0 236 50.0 Call 0.02 0.04 0.03 0.00 0 667 51.0 Call 0.02 0.03 0.03 0.00 1 30 52.0 Call 0.02 0.03 0.03 0.00 0 241 53.0 Call 0.02 0.03 0.04 0.02 0 279 54.0 Call 0.00 0.03 0.04 0.02 0 378 55.0 Call 0.00 0.03 0.02 0.00 1 845 56.0 Call 0.00 0.03 0.03 0.01 0 882 60.0 Call 0.00 0.03 0.02 0.01 0 6,132 65.0 Call 0.00 0.03 0.03 0.02 0 1,153 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.14 0.22 0.23 0.05 5 353 16.0 Put 0.21 0.25 0.33 0.10 26 403 17.0 Put 0.28 0.33 0.34 0.04 110 1,842 18.0 Put 0.36 0.43 0.38 -0.03 75 419 19.0 Put 0.52 0.56 0.54 -0.01 39 87 20.0 Put 0.70 0.75 0.76 0.01 191 655 21.0 Put 0.94 1.00 1.41 0.40 237 244 22.0 Put 1.25 1.31 1.27 -0.08 373 1,106 23.0 Put 1.61 1.71 1.60 -0.16 39 1,000 24.0 Put 2.09 2.16 2.13 -0.14 38 998 25.0 Put 2.64 2.74 2.65 -0.22 15 441 26.0 Put 3.25 3.40 3.75 0.21 5 559 27.0 Put 3.95 4.10 5.00 0.72 7 708 28.0 Put 4.70 4.90 5.30 0.22 28 224 29.0 Put 5.55 5.75 6.20 0.27 3 134 30.0 Put 6.40 6.60 6.39 -0.42 19 494 31.0 Put 7.30 7.55 8.25 0.52 7 85 32.0 Put 8.15 8.40 7.40 -1.26 0 66 33.0 Put 9.15 9.35 8.10 -1.52 0 185 34.0 Put 9.80 10.75 10.40 -0.18 0 98 35.0 Put 10.70 11.75 10.87 -0.69 0 75 36.0 Put 11.85 12.50 10.00 -2.54 0 68 37.0 Put 12.85 13.45 14.37 0.85 6 157 38.0 Put 13.85 14.30 10.60 -3.91 0 106 39.0 Put 14.85 15.45 13.46 -2.04 0 49 40.0 Put 15.70 16.45 15.80 -0.69 0 225 41.0 Put 16.80 17.40 13.15 -4.33 0 37 42.0 Put 17.80 18.55 18.84 0.37 0 12 43.0 Put 18.80 19.25 19.60 0.13 0 24 44.0 Put 19.80 20.35 15.41 -5.06 0 43 45.0 Put 20.75 21.35 16.11 -5.35 0 14 46.0 Put 21.80 22.30 22.15 -0.31 0 40 47.0 Put 22.80 23.25 20.40 -3.06 0 38 48.0 Put 23.80 24.30 22.35 -2.11 0 2 49.0 Put 24.75 25.35 16.60 -8.86 0 30 50.0 Put 25.65 26.50 18.70 -7.75 0 14 51.0 Put 26.70 27.35 18.50 -8.95 0 14 52.0 Put 27.70 28.70 19.35 -9.10 0 10 53.0 Put 28.70 29.30 20.25 -9.20 0 5 54.0 Put 29.75 30.35 21.10 -9.35 0 27 55.0 Put 30.70 31.40 22.00 -9.44 0 26 56.0 Put 31.70 32.50 23.10 -9.34 0 247 60.0 Put 35.65 36.85 30.90 -5.53 0 6,050 65.0 Put 40.55 41.80 30.50 -10.93 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.95 9.65 12.85 4.09 0 1 16.0 Call 7.95 8.50 0.00 0.00 0 0 17.0 Call 7.05 7.55 0.00 0.00 0 0 18.0 Call 6.35 6.55 0.00 0.00 0 0 19.0 Call 5.50 5.65 0.00 0.00 0 0 20.0 Call 4.60 4.90 0.00 0.00 0 0 21.0 Call 3.90 4.10 0.00 0.00 0 0 22.0 Call 3.25 3.40 2.38 -0.56 5 4 22.5 Call 2.97 3.10 2.14 -0.49 12 3 23.0 Call 2.68 2.81 1.82 -0.54 9 2 23.5 Call 2.39 2.51 1.62 -0.47 5 7 24.0 Call 2.15 2.28 2.19 0.32 35 8 24.5 Call 1.91 2.02 1.30 -0.36 1 2 25.0 Call 1.70 1.80 1.30 -0.17 1 9 25.5 Call 1.51 1.60 0.92 -0.37 1 106 26.0 Call 1.33 1.43 0.84 -0.30 2 12 26.5 Call 1.18 1.29 1.74 0.75 0 10 27.0 Call 1.04 1.13 0.90 0.02 0 8 27.5 Call 0.92 1.00 0.76 -0.01 2 7 28.0 Call 0.82 0.89 0.51 -0.17 2 1,003 28.5 Call 0.71 0.79 0.44 -0.16 1 1 29.0 Call 0.61 0.70 0.80 0.28 40 27 29.5 Call 0.54 0.62 0.79 0.33 106 0 30.0 Call 0.47 0.55 0.55 0.15 14 105 30.5 Call 0.42 0.49 0.46 0.11 6 5 31.0 Call 0.37 0.44 0.26 -0.05 12 1 31.5 Call 0.34 0.39 0.24 -0.04 2 3 32.0 Call 0.28 0.35 0.55 0.30 0 4 32.5 Call 0.26 0.32 0.18 -0.04 23 12 33.0 Call 0.23 0.29 0.21 0.01 0 2 34.0 Call 0.18 0.26 0.17 0.01 0 16 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.16 0.23 0.28 0.10 18 0 16.0 Put 0.20 0.28 0.34 0.10 183 0 17.0 Put 0.28 0.36 0.45 0.14 10 97 18.0 Put 0.39 0.45 0.59 0.17 5 63 19.0 Put 0.52 0.59 0.55 -0.03 0 184 20.0 Put 0.72 0.78 0.73 -0.04 265 80 21.0 Put 0.94 1.03 1.06 0.03 0 5 22.0 Put 1.25 1.35 2.03 0.65 33 4 22.5 Put 1.44 1.54 1.49 -0.08 30 9 23.0 Put 1.63 1.75 2.42 0.63 50 27 23.5 Put 1.87 1.97 2.13 0.10 0 17 24.0 Put 2.12 2.21 2.20 -0.10 4 17 24.5 Put 2.38 2.49 0.00 0.00 0 0 25.0 Put 2.67 2.78 3.60 0.69 1 51 25.5 Put 2.98 3.10 3.25 0.02 0 1 26.0 Put 3.30 3.45 4.50 0.92 7 7 26.5 Put 3.65 3.80 3.88 -0.05 0 2 27.0 Put 4.00 4.15 2.31 -2.01 0 3 27.5 Put 4.35 4.55 4.35 -0.36 1 76 28.0 Put 4.75 4.95 4.92 -0.19 0 5 28.5 Put 5.15 5.35 6.10 0.57 1 0 29.0 Put 5.55 5.75 4.65 -1.31 0 5 29.5 Put 6.00 6.15 7.50 1.10 1 3 30.0 Put 6.25 6.65 4.54 -2.30 0 1 30.5 Put 6.80 7.05 6.17 -1.12 0 4 31.0 Put 7.15 7.50 0.00 0.00 0 0 31.5 Put 7.75 7.95 0.00 0.00 0 0 32.0 Put 8.20 8.70 0.00 0.00 0 0 32.5 Put 8.60 8.95 6.88 -2.28 0 7 33.0 Put 8.95 9.40 8.50 -1.14 0 1 34.0 Put 9.60 10.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 42 Days to Expiration (Weeklys) BITO Apr 14 2022 48 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.80 13.65 0.00 0.00 0 0 12.0 Call 11.95 12.50 0.00 0.00 0 0 13.0 Call 10.85 11.35 10.80 0.07 0 10 14.0 Call 10.00 10.75 14.50 4.73 0 3 15.0 Call 8.90 9.70 10.35 1.52 0 40 16.0 Call 8.10 8.95 8.37 0.45 0 64 17.0 Call 7.35 7.55 8.05 1.03 0 42 18.0 Call 6.45 6.70 6.50 0.34 4 281 19.0 Call 5.70 5.85 6.70 1.36 0 180 20.0 Call 4.90 5.05 5.30 0.70 16 108 21.0 Call 4.20 4.35 3.25 -0.65 28 75 22.0 Call 3.55 3.70 3.95 0.70 36 394 23.0 Call 2.99 3.10 3.00 0.31 82 351 24.0 Call 2.48 2.57 2.55 0.34 282 533 25.0 Call 2.04 2.08 2.07 0.27 56 828 26.0 Call 1.67 1.77 1.75 0.30 1,119 392 27.0 Call 1.35 1.46 1.38 0.21 172 665 28.0 Call 1.09 1.19 1.14 0.20 944 2,178 29.0 Call 0.89 0.93 0.96 0.20 17 286 30.0 Call 0.73 0.80 0.74 0.13 404 845 31.0 Call 0.59 0.65 0.55 0.05 65 381 32.0 Call 0.48 0.54 0.52 0.12 154 335 33.0 Call 0.40 0.45 0.40 0.09 27 278 34.0 Call 0.32 0.38 0.33 0.06 5 321 35.0 Call 0.27 0.32 0.28 0.06 14 814 36.0 Call 0.23 0.28 0.23 0.05 78 325 37.0 Call 0.19 0.24 0.25 0.10 6 533 38.0 Call 0.15 0.21 0.22 0.09 2 632 39.0 Call 0.14 0.19 0.14 0.03 6 165 40.0 Call 0.12 0.17 0.10 0.00 14 427 41.0 Call 0.10 0.15 0.15 0.06 0 236 42.0 Call 0.09 0.14 0.09 0.01 0 474 43.0 Call 0.08 0.12 0.08 0.01 2 107 44.0 Call 0.07 0.11 0.07 0.00 12 215 45.0 Call 0.06 0.10 0.09 0.03 1 441 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.08 0.13 0.09 -0.01 32 130 12.0 Put 0.10 0.16 0.12 -0.01 22 379 13.0 Put 0.14 0.19 0.19 0.04 1 287 14.0 Put 0.18 0.24 0.24 0.04 111 376 15.0 Put 0.24 0.29 0.28 0.01 110 1,102 16.0 Put 0.31 0.37 0.41 0.05 2 229 17.0 Put 0.42 0.47 0.46 0.00 69 1,974 18.0 Put 0.56 0.61 0.58 -0.01 81 564 19.0 Put 0.73 0.81 0.70 -0.08 43 325 20.0 Put 0.94 1.04 0.99 -0.05 321 3,183 21.0 Put 1.24 1.30 1.24 -0.10 797 23,160 22.0 Put 1.57 1.66 1.60 -0.09 1,335 3,205 23.0 Put 1.98 2.08 2.03 -0.10 280 1,477 24.0 Put 2.46 2.56 2.50 -0.15 260 1,174 25.0 Put 3.00 3.15 3.05 -0.19 942 15,792 26.0 Put 3.65 3.75 3.75 -0.14 1,248 1,178 27.0 Put 4.30 4.45 4.74 0.13 123 577 28.0 Put 5.05 5.20 6.28 0.90 9 619 29.0 Put 5.85 6.00 6.55 0.35 3 301 30.0 Put 6.70 6.85 6.69 -0.36 75 755 31.0 Put 7.55 7.70 9.10 1.16 5 79 32.0 Put 8.25 8.60 8.88 0.03 1 109 33.0 Put 8.90 9.85 10.71 0.96 1 146 34.0 Put 9.70 10.60 10.70 -0.01 0 96 35.0 Put 10.75 11.75 12.64 0.98 5 72 36.0 Put 11.70 12.70 13.81 1.19 2 148 37.0 Put 12.60 13.70 12.09 -1.50 0 266 38.0 Put 13.45 14.65 15.81 1.24 3 128 39.0 Put 14.45 15.65 11.80 -3.76 0 42 40.0 Put 15.40 16.65 13.85 -2.69 0 121 41.0 Put 16.40 17.60 16.86 -0.67 0 80 42.0 Put 17.40 18.55 19.88 1.36 4 208 43.0 Put 18.50 19.60 20.92 1.41 3 31 44.0 Put 19.35 20.60 17.26 -3.25 0 3 45.0 Put 20.35 21.60 17.45 -4.05 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 84 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.75 13.40 0.00 0.00 0 0 12.0 Call 11.75 12.40 0.00 0.00 0 0 13.0 Call 10.90 11.50 0.00 0.00 0 0 14.0 Call 10.10 10.60 0.00 0.00 0 0 15.0 Call 9.10 10.05 11.65 2.61 0 2 16.0 Call 8.50 8.70 8.30 0.12 0 1 17.0 Call 7.65 7.85 6.30 -1.04 0 4 18.0 Call 6.85 7.05 8.10 1.54 0 3 19.0 Call 6.10 6.30 6.34 0.50 0 3 20.0 Call 5.40 5.60 5.70 0.56 1 51 21.0 Call 4.80 4.95 5.55 1.05 0 74 22.0 Call 4.15 4.35 4.15 0.22 104 113 23.0 Call 3.60 3.80 4.05 0.65 137 74 24.0 Call 3.15 3.30 3.27 0.33 344 172 25.0 Call 2.73 2.80 2.80 0.32 699 394 26.0 Call 2.36 2.49 2.03 -0.09 89 230 27.0 Call 2.02 2.15 1.80 -0.01 60 510 28.0 Call 1.74 1.85 1.72 0.17 337 262 29.0 Call 1.51 1.61 1.50 0.17 76 322 30.0 Call 1.29 1.40 1.29 0.16 328 1,417 31.0 Call 1.11 1.20 0.84 -0.13 1 330 32.0 Call 0.96 1.04 1.03 0.19 27 237 33.0 Call 0.83 0.92 0.63 -0.08 80 262 34.0 Call 0.71 0.79 0.55 -0.06 210 205 35.0 Call 0.62 0.70 0.47 -0.06 12 408 36.0 Call 0.54 0.61 0.58 0.12 8 94 37.0 Call 0.48 0.55 0.52 0.11 3 253 38.0 Call 0.41 0.49 0.28 -0.08 44 184 39.0 Call 0.36 0.44 0.27 -0.04 2 17 40.0 Call 0.32 0.40 0.23 -0.04 139 581 41.0 Call 0.28 0.36 0.28 0.04 1 85 42.0 Call 0.25 0.32 0.32 0.10 0 130 43.0 Call 0.21 0.30 0.71 0.51 0 184 44.0 Call 0.19 0.27 0.34 0.16 0 204 45.0 Call 0.20 0.23 0.12 -0.03 5 1,065 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.13 0.24 0.22 0.04 137 492 12.0 Put 0.13 0.28 0.27 0.04 50 303 13.0 Put 0.26 0.32 0.48 0.19 0 505 14.0 Put 0.36 0.40 0.35 -0.04 0 230 15.0 Put 0.46 0.52 0.64 0.15 17 1,065 16.0 Put 0.59 0.65 0.77 0.14 10 451 17.0 Put 0.76 0.83 1.12 0.32 202 204 18.0 Put 0.97 1.04 1.06 0.05 1 274 19.0 Put 1.21 1.30 1.50 0.20 35 212 20.0 Put 1.50 1.61 1.80 0.20 46 320 21.0 Put 1.85 1.96 1.95 -0.01 35 356 22.0 Put 2.23 2.36 2.18 -0.22 601 337 23.0 Put 2.70 2.80 2.64 -0.22 43 555 24.0 Put 3.20 3.35 3.05 -0.35 69 388 25.0 Put 3.75 3.90 3.65 -0.29 45 573 26.0 Put 4.40 4.55 4.58 0.00 61 119 27.0 Put 5.05 5.25 5.10 -0.17 33 71 28.0 Put 5.75 5.95 5.75 -0.26 12 128 29.0 Put 6.50 6.70 6.50 -0.29 35 315 30.0 Put 7.30 7.50 8.47 0.87 2 906 31.0 Put 8.10 8.35 8.20 -0.23 13 114 32.0 Put 8.95 9.25 9.00 -0.29 23 180 33.0 Put 9.70 10.10 9.46 -0.71 0 42 34.0 Put 10.05 11.10 10.50 -0.57 0 103 35.0 Put 10.95 12.30 12.46 0.47 4 188 36.0 Put 11.85 13.20 9.88 -3.03 0 30 37.0 Put 12.80 14.20 13.68 -0.18 0 21 38.0 Put 13.70 15.10 14.54 -0.27 0 5 39.0 Put 14.65 16.05 14.20 -1.56 0 18 40.0 Put 15.60 17.00 12.60 -4.12 0 25 41.0 Put 16.55 17.95 14.40 -3.29 0 28 42.0 Put 17.55 18.90 16.51 -2.16 0 3 43.0 Put 18.50 19.95 0.00 0.00 0 0 44.0 Put 19.50 20.90 17.00 -3.62 0 1 45.0 Put 20.45 21.85 18.13 -3.47 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 112 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.70 13.40 0.00 0.00 0 0 12.0 Call 11.75 12.45 11.30 -0.56 10 30 13.0 Call 10.85 11.60 9.40 -1.53 0 5 14.0 Call 10.00 10.95 12.94 2.91 0 111 15.0 Call 9.40 9.70 9.88 0.70 0 10 16.0 Call 8.70 8.95 12.00 3.66 0 30 17.0 Call 7.85 8.10 0.00 0.00 0 0 18.0 Call 7.10 7.35 6.80 -0.05 0 7 19.0 Call 6.40 6.60 6.56 0.41 1 21 20.0 Call 5.75 5.95 4.65 -0.82 2 277 21.0 Call 5.10 5.30 5.10 0.23 87 81 22.0 Call 4.55 4.75 3.80 -0.53 118 236 23.0 Call 4.05 4.20 4.05 0.24 38 57 24.0 Call 3.55 3.75 3.60 0.31 108 255 25.0 Call 3.15 3.35 3.20 0.28 275 1,025 26.0 Call 2.71 3.05 2.98 0.42 54 361 27.0 Call 2.42 2.53 2.53 0.29 208 173 28.0 Call 2.13 2.30 2.17 0.22 10 234 29.0 Call 1.87 2.05 1.90 0.20 108 112 30.0 Call 1.65 1.81 1.90 0.41 198 1,459 31.0 Call 1.45 1.60 1.48 0.18 77 168 32.0 Call 1.28 1.42 1.60 0.45 7 196 33.0 Call 1.13 1.25 1.06 0.07 8 309 34.0 Call 1.00 1.13 0.76 -0.12 3 431 35.0 Call 0.89 1.01 0.75 -0.03 215 936 36.0 Call 0.77 0.91 0.65 -0.04 2 126 37.0 Call 0.68 0.82 0.60 -0.03 0 189 38.0 Call 0.60 0.73 0.71 0.14 1 240 39.0 Call 0.53 0.67 0.89 0.39 0 170 40.0 Call 0.47 0.61 0.58 0.14 14 1,182 41.0 Call 0.42 0.55 0.90 0.49 0 140 42.0 Call 0.38 0.50 0.36 -0.01 0 888 43.0 Call 0.34 0.46 0.37 0.04 0 154 44.0 Call 0.31 0.43 1.04 0.75 0 328 45.0 Call 0.30 0.40 0.35 0.09 4 347 46.0 Call 0.24 0.38 0.79 0.56 0 35 47.0 Call 0.22 0.35 0.23 0.02 0 22 48.0 Call 0.20 0.34 0.21 0.01 0 343 49.0 Call 0.18 0.30 0.35 0.17 0 43 50.0 Call 0.16 0.29 0.20 0.03 4 1,848 51.0 Call 0.15 0.26 1.96 1.80 0 12 52.0 Call 0.13 0.25 0.16 0.02 0 339 53.0 Call 0.15 0.24 0.15 0.02 0 515 54.0 Call 0.10 0.25 0.14 0.02 0 166 55.0 Call 0.09 0.24 0.13 0.02 0 465 56.0 Call 0.06 0.22 0.46 0.35 0 356 57.0 Call 0.08 0.19 0.13 0.03 90 278 58.0 Call 0.07 0.24 0.27 0.18 0 56 59.0 Call 0.04 0.19 0.25 0.16 0 143 60.0 Call 0.07 0.18 0.09 0.00 2 749 61.0 Call 0.05 0.16 0.23 0.14 0 214 62.0 Call 0.01 0.16 0.30 0.22 0 129 63.0 Call 0.04 0.18 0.48 0.40 0 254 64.0 Call 0.03 0.27 0.07 -0.01 5 150 65.0 Call 0.06 0.14 0.08 0.00 3 3,134 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.13 0.35 0.20 -0.08 0 583 12.0 Put 0.30 0.35 0.49 0.14 0 222 13.0 Put 0.38 0.45 0.44 0.02 0 275 14.0 Put 0.48 0.58 0.50 -0.03 103 808 15.0 Put 0.63 0.73 0.66 -0.02 0 1,006 16.0 Put 0.81 0.91 0.94 0.09 65 416 17.0 Put 1.02 1.12 1.29 0.22 6 395 18.0 Put 1.25 1.37 1.34 -0.02 27 1,216 19.0 Put 1.55 1.66 1.83 0.17 37 941 20.0 Put 1.87 2.00 1.95 -0.03 75 1,971 21.0 Put 2.28 2.38 2.79 0.41 20 603 22.0 Put 2.71 2.82 2.79 -0.06 96 581 23.0 Put 3.15 3.35 3.68 0.36 26 858 24.0 Put 3.70 3.85 4.10 0.30 6 356 25.0 Put 4.25 4.45 4.21 -0.22 0 847 26.0 Put 4.75 5.15 5.70 0.63 11 512 27.0 Put 5.50 5.80 5.65 -0.10 67 1,053 28.0 Put 6.15 6.50 6.85 0.39 40 287 29.0 Put 6.95 7.20 6.05 -1.15 0 404 30.0 Put 7.70 7.95 8.71 0.71 1 982 31.0 Put 8.55 8.75 6.75 -2.06 0 174 32.0 Put 9.35 9.65 9.30 -0.35 9 183 33.0 Put 10.20 10.45 10.20 -0.30 40 236 34.0 Put 11.05 11.35 10.25 -1.13 0 142 35.0 Put 11.95 12.30 12.06 -0.22 0 363 36.0 Put 12.10 13.25 10.40 -2.79 0 210 37.0 Put 13.00 14.60 12.20 -1.93 0 370 38.0 Put 13.90 15.50 16.20 1.14 3 187 39.0 Put 14.80 16.45 14.72 -1.28 0 60 40.0 Put 15.75 17.30 18.35 1.41 1 428 41.0 Put 16.70 18.30 16.15 -1.75 0 75 42.0 Put 17.90 19.25 17.24 -1.62 0 31 43.0 Put 18.60 20.20 19.87 0.05 0 47 44.0 Put 19.55 21.20 22.24 1.46 1 205 45.0 Put 20.55 22.20 19.17 -2.58 0 81 46.0 Put 21.50 23.15 22.40 -0.32 0 7 47.0 Put 22.50 24.10 21.40 -2.30 0 12 48.0 Put 23.45 25.05 22.20 -2.48 0 1 49.0 Put 24.45 25.90 0.00 0.00 0 0 50.0 Put 25.40 27.00 23.15 -3.50 0 598 51.0 Put 26.40 27.85 25.05 -2.59 0 110 52.0 Put 27.40 28.85 24.10 -4.52 0 50 53.0 Put 28.35 29.80 20.70 -8.91 0 1 54.0 Put 29.35 30.95 0.00 0.00 0 0 55.0 Put 30.35 31.80 25.95 -5.64 0 1 56.0 Put 31.30 33.00 0.00 0.00 0 0 57.0 Put 32.30 33.95 0.00 0.00 0 0 58.0 Put 33.30 34.95 30.45 -4.12 0 3 59.0 Put 34.30 36.00 33.00 -2.56 0 10 60.0 Put 35.25 37.05 31.37 -5.19 0 41 61.0 Put 36.25 37.95 0.00 0.00 0 0 62.0 Put 37.25 38.95 35.89 -2.66 0 5 63.0 Put 38.25 39.90 32.15 -7.40 0 9 64.0 Put 39.25 40.90 0.00 0.00 0 0 65.0 Put 40.25 41.90 39.10 -2.44 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 125 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.15 11.55 9.38 0.08 0 3 16.0 Call 8.20 9.55 0.00 0.00 0 0 17.0 Call 7.40 8.85 0.00 0.00 0 0 18.0 Call 6.00 8.70 7.70 0.65 0 80 19.0 Call 6.50 6.70 5.45 -0.92 15 15 20.0 Call 5.85 6.10 8.55 2.82 0 60 21.0 Call 5.25 5.45 4.70 -0.44 8 175 22.0 Call 4.65 5.00 4.00 -0.63 5 118 23.0 Call 4.10 4.50 4.30 0.14 2 26 24.0 Call 3.55 4.00 4.04 0.36 12 12 25.0 Call 3.20 3.55 3.34 0.09 34 303 26.0 Call 2.94 3.15 2.40 -0.43 14 409 27.0 Call 2.58 2.81 2.65 0.24 7 163 28.0 Call 2.32 2.51 1.85 -0.27 2 118 29.0 Call 2.05 2.24 2.47 0.62 0 35 30.0 Call 1.82 2.02 1.76 0.13 68 458 31.0 Call 1.61 1.79 1.69 0.25 1 47 32.0 Call 1.42 1.61 1.52 0.23 6 189 33.0 Call 1.27 1.45 0.95 -0.19 5 231 34.0 Call 1.13 1.31 1.15 0.14 11 157 35.0 Call 1.00 1.16 1.14 0.26 47 412 36.0 Call 0.89 1.05 0.90 0.10 0 126 37.0 Call 0.79 0.96 0.91 0.19 2 43 38.0 Call 0.71 0.86 0.56 -0.09 1 65 39.0 Call 0.63 0.78 1.83 1.24 0 41 40.0 Call 0.56 0.71 0.63 0.10 30 506 41.0 Call 0.50 0.66 0.50 0.01 0 205 42.0 Call 0.45 0.62 0.98 0.53 0 34 43.0 Call 0.41 0.56 0.92 0.51 0 63 44.0 Call 0.37 0.52 0.39 0.01 0 105 45.0 Call 0.33 0.48 0.70 0.35 0 377 46.0 Call 0.30 0.45 0.84 0.52 0 33 47.0 Call 0.27 0.42 0.63 0.34 0 46 48.0 Call 0.24 0.39 0.86 0.59 0 454 49.0 Call 0.22 0.37 0.83 0.58 0 8 50.0 Call 0.20 0.35 0.35 0.12 0 357 51.0 Call 0.18 0.34 0.20 -0.02 10 15 52.0 Call 0.17 0.32 0.27 0.07 0 61 53.0 Call 0.15 0.30 0.41 0.22 0 43 54.0 Call 0.14 0.28 0.58 0.41 0 15 55.0 Call 0.08 0.27 0.28 0.11 0 264 56.0 Call 0.07 0.26 0.16 0.00 0 81 60.0 Call 0.03 1.03 0.23 0.10 0 339 65.0 Call 0.09 0.39 0.10 0.00 24 2,663 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.66 0.81 0.77 0.06 0 46 16.0 Put 0.86 0.97 0.83 -0.09 6 55 17.0 Put 1.09 1.22 1.19 0.03 103 27 18.0 Put 1.37 1.52 1.37 -0.08 52 41 19.0 Put 1.66 1.78 1.61 -0.16 40 192 20.0 Put 2.03 2.14 1.94 -0.19 34 121 21.0 Put 2.40 2.54 2.45 -0.09 55 96 22.0 Put 2.85 3.10 2.37 -0.66 0 209 23.0 Put 3.35 3.55 3.38 -0.17 22 152 24.0 Put 3.80 4.10 4.50 0.44 3 44 25.0 Put 4.30 4.75 4.00 -0.64 0 94 26.0 Put 4.90 5.90 5.32 0.10 0 393 27.0 Put 5.60 6.40 6.75 0.96 1 66 28.0 Put 6.35 6.95 6.80 0.30 0 65 29.0 Put 7.00 7.50 8.35 1.11 0 214 30.0 Put 7.75 8.15 6.30 -1.72 0 55 31.0 Put 8.70 8.95 7.80 -1.02 0 49 32.0 Put 9.45 9.80 8.35 -1.32 0 157 33.0 Put 9.80 11.50 10.60 0.08 0 90 34.0 Put 9.95 11.70 8.60 -2.79 0 93 35.0 Put 10.80 12.55 11.98 -0.28 0 34 36.0 Put 11.70 13.45 10.64 -2.54 0 15 37.0 Put 12.10 14.40 12.00 -2.10 0 311 38.0 Put 13.50 16.10 16.50 1.47 4 27 39.0 Put 14.45 16.90 14.86 -1.11 0 38 40.0 Put 15.35 17.80 13.98 -2.92 0 30 41.0 Put 16.30 18.80 15.95 -1.91 0 20 42.0 Put 17.25 19.70 0.00 0.00 0 0 43.0 Put 18.00 20.65 21.04 1.25 0 22 44.0 Put 19.15 21.70 17.75 -3.01 0 3 45.0 Put 20.15 22.75 20.20 -1.52 0 6 46.0 Put 21.15 23.60 0.00 0.00 0 0 47.0 Put 22.10 24.70 0.00 0.00 0 0 48.0 Put 23.00 25.55 20.85 -3.79 0 1 49.0 Put 23.75 26.70 0.00 0.00 0 0 50.0 Put 24.70 27.65 23.99 -2.62 0 3 51.0 Put 25.40 28.90 0.00 0.00 0 0 52.0 Put 26.35 29.95 0.00 0.00 0 0 53.0 Put 27.35 31.00 0.00 0.00 0 0 54.0 Put 28.30 31.95 0.00 0.00 0 0 55.0 Put 29.85 32.95 26.90 -4.64 0 2 56.0 Put 30.80 33.95 27.80 -4.74 0 622 60.0 Put 34.20 38.25 35.05 -1.46 0 19 65.0 Put 39.15 43.20 39.15 -2.33 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 203 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.95 14.70 13.55 0.65 0 1 12.0 Call 11.05 13.85 12.00 -0.03 0 7 13.0 Call 10.00 12.95 11.15 -0.05 0 9 14.0 Call 10.00 12.60 10.00 -0.42 4 54 15.0 Call 9.30 11.35 14.02 4.38 0 48 16.0 Call 8.50 9.95 12.50 3.57 0 153 17.0 Call 7.05 10.00 8.95 0.70 0 27 18.0 Call 7.65 8.00 7.75 0.14 30 22 19.0 Call 7.00 7.40 7.96 0.95 0 2 20.0 Call 6.45 6.80 6.80 0.33 8 31 21.0 Call 6.00 6.30 6.18 0.25 21 12 22.0 Call 5.50 5.85 5.70 0.24 3 8 23.0 Call 5.05 5.40 4.05 -1.00 2 125 24.0 Call 4.65 5.05 3.73 -0.91 8 105 25.0 Call 4.20 4.60 3.40 -0.84 9 339 26.0 Call 3.80 4.25 3.90 0.07 0 187 27.0 Call 3.50 3.90 3.55 0.07 0 16 28.0 Call 3.20 3.60 2.77 -0.36 188 152 29.0 Call 3.00 3.25 2.52 -0.30 113 33 30.0 Call 2.76 2.95 2.30 -0.28 180 136 31.0 Call 2.52 2.75 2.10 -0.25 21 46 32.0 Call 2.31 2.52 2.00 -0.14 43 32 33.0 Call 2.10 2.29 1.90 -0.05 62 97 34.0 Call 1.93 2.11 1.59 -0.20 8 24 35.0 Call 1.77 1.97 2.00 0.37 27 60 36.0 Call 1.59 1.80 1.40 -0.10 1 30 37.0 Call 1.49 1.67 1.75 0.38 2 48 38.0 Call 1.36 1.54 1.59 0.33 0 139 39.0 Call 1.23 1.42 1.50 0.34 7 342 40.0 Call 1.06 1.41 1.00 -0.10 14 421 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.38 0.61 0.50 0.08 0 7 12.0 Put 0.54 0.71 0.48 -0.08 0 7 13.0 Put 0.70 0.81 0.00 0.00 0 0 14.0 Put 0.89 1.01 0.97 0.01 0 67 15.0 Put 1.13 1.24 1.35 0.17 2 35 16.0 Put 1.39 1.55 1.67 0.19 7 11 17.0 Put 1.71 1.83 1.98 0.19 1 2 18.0 Put 2.06 2.19 2.37 0.22 19 19 19.0 Put 2.42 2.58 2.84 0.29 4 13 20.0 Put 2.85 3.10 2.91 -0.10 26 77 21.0 Put 3.30 3.55 3.85 0.38 30 23 22.0 Put 3.80 4.05 4.14 0.14 60 67 23.0 Put 4.35 4.60 4.25 -0.34 0 22 24.0 Put 4.90 5.20 4.98 -0.20 1 17 25.0 Put 5.50 5.85 5.70 -0.07 0 375 26.0 Put 6.05 6.45 6.00 -0.36 0 34 27.0 Put 6.65 7.20 7.15 0.14 0 99 28.0 Put 7.40 8.20 7.10 -0.56 0 398 29.0 Put 8.00 8.90 7.85 -0.49 0 88 30.0 Put 8.95 9.35 9.15 0.05 7 513 31.0 Put 9.65 10.40 8.10 -1.76 0 272 32.0 Put 10.45 10.95 11.41 0.75 9 72 33.0 Put 11.20 11.75 10.13 -1.34 0 41 34.0 Put 12.10 12.65 12.63 0.33 0 33 35.0 Put 12.90 13.45 14.44 1.30 1 173 36.0 Put 13.70 14.35 13.71 -0.29 0 35 37.0 Put 13.15 15.15 12.30 -2.57 0 42 38.0 Put 15.40 16.05 15.82 0.06 0 8 39.0 Put 16.40 17.35 17.55 0.89 0 19 40.0 Put 15.80 18.55 15.39 -2.21 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 217 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.45 11.10 10.30 0.64 0 71 16.0 Call 8.70 10.10 12.80 3.84 0 7 17.0 Call 8.40 10.00 8.30 0.00 0 32 18.0 Call 7.80 8.20 8.45 0.79 0 3 19.0 Call 7.20 7.50 7.35 0.29 21 47 20.0 Call 6.65 7.00 9.32 2.81 0 67 21.0 Call 6.15 6.55 5.65 -0.34 19 78 22.0 Call 5.65 6.00 4.83 -0.72 27 231 23.0 Call 5.20 5.60 4.45 -0.65 5 55 24.0 Call 4.75 5.20 4.55 -0.11 0 82 25.0 Call 4.25 4.75 4.65 0.43 0 181 26.0 Call 4.00 4.40 3.75 -0.16 0 52 27.0 Call 3.60 4.10 3.17 -0.43 5 75 28.0 Call 3.40 4.10 3.42 0.13 4 14 29.0 Call 3.15 3.40 2.98 -0.04 0 49 30.0 Call 2.90 3.15 2.87 0.10 4 123 31.0 Call 2.64 2.97 4.83 2.31 0 23 32.0 Call 2.45 2.66 4.28 1.96 0 39 33.0 Call 2.25 2.44 2.29 0.17 8 273 34.0 Call 2.07 2.24 1.65 -0.30 10 222 35.0 Call 1.90 2.09 2.20 0.41 19 81 36.0 Call 1.76 1.93 2.09 0.46 8 31 37.0 Call 1.62 1.79 1.73 0.22 18 89 38.0 Call 1.47 1.65 1.35 -0.05 140 149 39.0 Call 1.36 1.56 1.43 0.14 1 38 40.0 Call 1.25 1.45 1.10 -0.10 1 91 41.0 Call 1.16 1.34 2.34 1.22 0 559 42.0 Call 1.08 1.25 1.00 -0.04 0 58 43.0 Call 0.99 1.19 1.14 0.18 0 191 44.0 Call 0.93 1.10 1.89 0.99 0 374 45.0 Call 0.86 1.03 0.85 0.01 0 137 46.0 Call 0.79 0.96 1.23 0.44 0 5 47.0 Call 0.74 0.89 1.15 0.41 0 31 48.0 Call 0.69 0.84 2.13 1.44 0 5 49.0 Call 0.64 0.80 0.97 0.32 0 5 50.0 Call 0.60 0.74 0.72 0.12 4 137 51.0 Call 0.56 0.71 1.71 1.14 0 62 52.0 Call 0.52 0.67 0.52 -0.02 0 70 53.0 Call 0.48 0.65 1.16 0.64 0 23 54.0 Call 0.45 0.62 0.00 0.00 0 0 55.0 Call 0.42 0.59 0.86 0.40 0 27 56.0 Call 0.40 0.56 0.34 -0.09 1 226 60.0 Call 0.30 0.47 0.60 0.28 0 60 65.0 Call 0.01 0.42 0.25 0.06 0 2,585 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.19 1.46 1.48 0.21 7 41 16.0 Put 1.48 1.66 1.75 0.18 7 52 17.0 Put 1.79 1.99 2.20 0.29 5 1 18.0 Put 2.13 2.35 2.60 0.33 2 0 19.0 Put 2.57 2.74 2.38 -0.30 0 10 20.0 Put 3.00 3.25 2.85 -0.28 0 234 21.0 Put 3.45 3.65 4.00 0.40 35 123 22.0 Put 3.95 4.25 3.75 -0.41 0 186 23.0 Put 4.50 4.80 4.50 -0.22 0 471 24.0 Put 5.05 5.40 4.30 -0.97 0 44 25.0 Put 5.65 6.00 6.00 0.17 0 185 26.0 Put 6.20 6.65 5.35 -1.17 0 18 27.0 Put 6.85 7.90 6.00 -1.21 0 7 28.0 Put 7.60 8.45 6.40 -1.50 0 175 29.0 Put 8.20 8.95 9.43 0.81 1 19 30.0 Put 9.05 9.65 10.18 0.82 1 168 31.0 Put 9.80 10.20 8.55 -1.56 0 31 32.0 Put 10.55 11.15 10.27 -0.64 0 233 33.0 Put 11.35 11.95 11.57 -0.14 0 106 34.0 Put 12.20 12.80 12.70 0.17 0 90 35.0 Put 13.00 13.65 13.45 0.09 0 264 36.0 Put 13.90 14.45 11.94 -2.27 0 10 37.0 Put 14.70 15.30 14.29 -0.79 0 12 38.0 Put 14.15 16.20 16.12 0.15 0 21 39.0 Put 16.45 17.00 17.72 0.87 0 15 40.0 Put 17.30 17.95 15.65 -2.11 0 109 41.0 Put 18.30 18.85 20.30 1.62 0 4 42.0 Put 17.70 19.80 19.70 0.11 0 229 43.0 Put 20.15 20.95 20.55 0.04 0 27 44.0 Put 19.70 21.70 19.65 -1.80 0 1 45.0 Put 20.70 23.40 22.70 0.31 0 37 46.0 Put 21.70 24.15 21.40 -1.93 0 23 47.0 Put 22.55 24.80 24.50 0.22 0 6 48.0 Put 23.90 25.75 23.05 -2.18 0 1 49.0 Put 24.10 26.95 24.10 -2.08 0 5 50.0 Put 25.45 27.70 26.89 -0.24 0 1,170 51.0 Put 26.65 28.85 0.00 0.00 0 0 52.0 Put 27.35 29.80 26.60 -2.47 0 2 53.0 Put 28.55 30.80 0.00 0.00 0 0 54.0 Put 29.60 31.70 30.55 -0.46 0 8 55.0 Put 30.30 32.40 29.55 -2.43 0 28 56.0 Put 31.25 33.65 32.85 -0.10 0 2 60.0 Put 34.55 38.30 34.50 -2.33 0 609 65.0 Put 39.45 43.50 42.75 1.07 1 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 308 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.65 11.95 10.95 0.41 0 40 16.0 Call 9.00 10.65 9.55 -0.46 0 3 17.0 Call 8.95 9.40 8.85 -0.63 0 1 18.0 Call 8.35 8.80 0.00 0.00 0 0 19.0 Call 7.80 8.30 11.70 3.28 0 9 20.0 Call 7.30 7.70 7.00 -0.89 0 24 21.0 Call 6.85 7.20 6.40 -0.96 78 86 22.0 Call 6.40 6.75 7.05 0.22 0 14 23.0 Call 5.95 6.45 9.15 2.85 0 47 24.0 Call 5.45 6.05 5.00 -0.77 1 35 25.0 Call 5.20 5.65 5.45 0.21 7 61 26.0 Call 4.55 5.35 5.42 0.46 0 37 27.0 Call 4.00 5.00 3.95 -0.76 1 148 28.0 Call 3.65 4.65 4.05 -0.41 0 90 29.0 Call 3.60 4.45 3.99 -0.22 0 16 30.0 Call 3.65 4.15 3.20 -0.76 10 133 31.0 Call 3.35 3.95 2.89 -0.82 1 5 32.0 Call 3.25 4.30 3.20 -0.27 0 21 33.0 Call 3.05 4.25 6.20 2.98 0 2 34.0 Call 2.91 3.75 5.30 2.33 0 1 35.0 Call 2.76 3.50 2.74 0.01 3 222 36.0 Call 2.59 3.05 4.90 2.42 0 2 37.0 Call 2.43 2.82 2.52 0.09 1 8 38.0 Call 1.50 3.75 1.50 -0.88 1 154 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.50 2.15 2.09 0.46 11 64 16.0 Put 2.01 3.30 1.66 -0.44 0 122 17.0 Put 2.39 3.95 3.42 0.86 0 40 18.0 Put 2.86 4.70 0.00 0.00 0 0 19.0 Put 3.05 4.55 0.00 0.00 0 0 20.0 Put 3.55 5.00 4.50 0.54 1 7 21.0 Put 4.30 4.60 4.45 0.03 0 41 22.0 Put 3.80 5.50 5.42 0.53 6 33 23.0 Put 4.80 6.55 5.45 0.10 0 156 24.0 Put 5.80 7.15 5.28 -0.54 0 6 25.0 Put 6.45 7.75 9.05 2.76 1 32 26.0 Put 7.25 8.40 8.20 1.20 0 36 27.0 Put 7.55 8.90 8.80 1.05 20 91 28.0 Put 8.50 9.55 7.60 -0.89 0 18 29.0 Put 9.25 10.25 10.50 1.26 0 12 30.0 Put 10.00 10.95 9.97 -0.02 0 30 31.0 Put 10.70 11.65 0.00 0.00 0 0 32.0 Put 11.50 12.40 10.47 -1.02 0 12 33.0 Put 12.15 13.25 0.00 0.00 0 0 34.0 Put 13.10 13.95 14.69 1.69 0 8 35.0 Put 13.95 14.80 15.10 1.34 0 125 36.0 Put 14.80 15.55 16.10 1.59 0 143 37.0 Put 15.60 16.50 16.75 1.29 0 146 38.0 Put 15.90 17.90 14.85 -1.55 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 329 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.15 15.30 12.45 -0.69 2 15 12.0 Call 11.80 14.30 12.50 0.16 0 7 13.0 Call 11.30 13.80 13.40 1.87 0 67 14.0 Call 10.50 12.05 14.55 3.82 0 1 15.0 Call 9.05 11.20 9.90 -0.22 10 73 16.0 Call 9.05 11.75 9.00 -0.57 49 78 17.0 Call 8.60 9.40 12.30 3.29 0 52 18.0 Call 8.40 8.90 11.20 2.74 0 158 19.0 Call 7.65 8.35 8.85 0.94 0 64 20.0 Call 7.35 7.90 6.55 -0.85 2 584 21.0 Call 6.90 7.40 7.92 0.94 0 127 22.0 Call 6.45 6.90 6.65 0.09 8 272 23.0 Call 6.05 6.55 6.25 0.10 7 147 24.0 Call 5.65 6.30 6.35 0.62 2 173 25.0 Call 5.30 6.10 5.45 0.13 6 720 26.0 Call 4.90 5.50 5.28 0.27 14 325 27.0 Call 4.30 5.30 4.75 0.04 0 199 28.0 Call 4.35 5.00 4.75 0.34 10 573 29.0 Call 4.00 4.65 3.54 -0.56 5 31 30.0 Call 3.75 4.25 4.00 0.20 40 1,834 31.0 Call 3.45 4.90 3.55 -0.06 0 427 32.0 Call 3.35 3.95 3.24 -0.18 5 205 33.0 Call 3.15 3.75 3.35 0.12 0 90 34.0 Call 3.00 3.55 2.80 -0.24 2 67 35.0 Call 2.78 3.30 3.11 0.26 10 569 36.0 Call 2.59 3.35 3.95 1.28 0 127 37.0 Call 2.46 3.25 2.60 0.11 0 107 38.0 Call 2.36 2.70 2.83 0.46 47 156 39.0 Call 2.18 2.56 2.67 0.42 14 101 40.0 Call 2.09 2.42 2.00 -0.12 13 1,747 41.0 Call 2.02 2.29 2.12 0.12 0 155 42.0 Call 1.86 2.20 2.27 0.39 5 242 43.0 Call 1.77 2.06 1.69 -0.09 8 606 44.0 Call 1.64 1.96 1.77 0.09 15 2,316 45.0 Call 1.61 1.93 1.45 -0.13 2 3,591 46.0 Call 1.46 1.79 2.16 0.65 0 43 47.0 Call 1.37 1.71 2.40 0.96 0 49 48.0 Call 1.38 1.64 1.16 -0.21 3 702 49.0 Call 1.30 1.55 1.22 -0.08 2 95 50.0 Call 1.24 1.49 1.18 -0.05 26 1,300 51.0 Call 1.19 1.47 0.98 -0.18 1 128 52.0 Call 1.12 1.34 1.22 0.12 2 39 53.0 Call 0.85 1.39 1.33 0.30 0 20 54.0 Call 0.91 1.38 1.30 0.31 0 167 55.0 Call 0.96 1.18 1.00 0.05 17 394 56.0 Call 0.37 1.34 4.75 3.84 0 11 57.0 Call 0.36 1.10 0.93 0.06 0 8 58.0 Call 0.33 1.27 0.95 0.11 0 100 59.0 Call 0.77 0.99 1.82 1.01 0 12 60.0 Call 0.67 1.27 0.75 -0.03 8 2,012 61.0 Call 0.69 1.13 1.67 0.92 0 5 62.0 Call 0.22 1.25 0.79 0.06 1 9 63.0 Call 0.21 1.23 0.97 0.27 0 243 64.0 Call 0.20 0.82 1.08 0.41 0 155 65.0 Call 0.55 0.74 0.57 -0.07 20 3,831 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.75 0.96 0.78 0.02 50 896 12.0 Put 0.65 1.14 1.13 0.17 3 440 13.0 Put 0.14 1.76 1.29 0.13 0 549 14.0 Put 1.45 1.87 1.74 0.37 1 89 15.0 Put 1.76 2.03 1.99 0.23 2 377 16.0 Put 2.20 2.38 2.26 0.06 117 1,024 17.0 Put 2.52 3.15 3.10 0.45 11 56 18.0 Put 3.00 3.60 3.55 0.46 2 52 19.0 Put 3.15 4.30 4.10 0.56 1 694 20.0 Put 3.90 4.45 4.20 0.17 8 1,762 21.0 Put 3.25 6.55 5.00 0.39 1 734 22.0 Put 5.00 5.80 5.50 0.32 1 500 23.0 Put 5.60 5.95 6.45 0.69 7 82 24.0 Put 6.10 6.80 6.80 0.46 1 75 25.0 Put 5.80 8.15 7.00 0.08 0 258 26.0 Put 6.95 9.10 7.44 -0.17 0 41 27.0 Put 7.80 8.70 7.25 -1.05 0 187 28.0 Put 8.60 10.05 8.62 -0.37 0 178 29.0 Put 9.35 10.70 8.80 -0.89 0 40 30.0 Put 10.20 11.35 10.27 -0.11 0 483 31.0 Put 10.90 12.15 10.75 -0.43 0 99 32.0 Put 11.80 12.85 10.80 -1.18 0 121 33.0 Put 12.55 13.65 10.90 -1.89 0 16 34.0 Put 13.15 14.35 14.00 0.41 0 31 35.0 Put 14.15 15.00 12.03 -2.37 0 185 36.0 Put 14.95 15.80 13.22 -1.99 0 35 37.0 Put 15.75 16.65 13.90 -2.13 0 29 38.0 Put 16.60 17.30 14.67 -2.24 0 839 39.0 Put 17.55 18.15 19.00 1.22 0 19 40.0 Put 18.40 19.05 18.95 0.30 0 313 41.0 Put 19.30 19.95 20.45 0.93 0 25 42.0 Put 20.15 20.85 20.21 -0.18 0 100 43.0 Put 21.10 21.65 21.65 0.36 0 9 44.0 Put 22.00 22.50 19.73 -2.46 0 160 45.0 Put 22.90 23.50 24.30 1.22 0 235 46.0 Put 23.75 24.35 24.35 0.34 0 14 47.0 Put 24.65 25.25 23.74 -1.20 0 3 48.0 Put 24.00 26.15 26.10 0.24 0 26 49.0 Put 26.50 27.05 25.10 -1.69 0 12 50.0 Put 27.40 28.00 28.45 0.73 0 74 51.0 Put 26.70 28.95 28.85 0.21 0 12 52.0 Put 27.70 29.95 27.80 -1.77 0 36 53.0 Put 30.20 30.80 0.00 0.00 0 0 54.0 Put 30.90 31.95 32.20 0.74 0 200 55.0 Put 30.55 33.70 0.00 0.00 0 0 56.0 Put 31.45 34.40 27.30 -6.08 0 1 57.0 Put 32.40 35.50 32.40 -1.93 0 10 58.0 Put 33.95 36.30 0.00 0.00 0 0 59.0 Put 34.90 37.25 34.20 -2.07 0 5 60.0 Put 35.25 38.05 37.41 0.18 0 1,726 61.0 Put 36.20 39.10 36.95 -1.25 0 492 62.0 Put 37.15 40.10 39.34 0.17 0 288 63.0 Put 38.10 40.80 37.00 -3.14 0 9 64.0 Put 40.20 42.20 39.90 -1.21 0 12 65.0 Put 40.10 43.05 40.95 -1.13 0 1,392 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 693 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.00 15.00 13.56 -0.22 24 236 12.0 Call 12.75 15.25 12.30 -0.87 55 33 13.0 Call 11.65 14.65 11.65 -0.92 102 43 14.0 Call 11.60 14.15 11.25 -0.73 2 58 15.0 Call 10.55 13.55 10.70 -0.68 86 338 16.0 Call 10.40 13.10 11.10 0.30 0 159 17.0 Call 9.90 12.60 9.65 -0.74 2 78 18.0 Call 9.85 12.10 10.30 0.30 1 124 19.0 Call 9.10 11.65 8.70 -0.91 2 49 20.0 Call 9.15 10.45 9.70 0.48 31 1,302 21.0 Call 8.05 10.50 9.33 0.49 4 273 22.0 Call 7.90 10.45 7.70 -0.80 1 63 23.0 Call 7.55 10.10 7.30 -0.89 12 209 24.0 Call 7.25 9.75 7.50 -0.38 10 21 25.0 Call 7.00 8.45 8.50 0.93 11 1,420 26.0 Call 6.30 9.20 7.26 -0.01 0 77 27.0 Call 6.20 8.55 6.53 -0.43 1 168 28.0 Call 5.75 8.30 6.45 -0.20 0 181 29.0 Call 5.85 8.40 6.20 -0.17 250 332 30.0 Call 6.15 7.70 7.00 0.81 15 1,147 31.0 Call 5.40 7.15 7.20 1.18 1 301 32.0 Call 5.15 7.75 5.50 -0.34 0 114 33.0 Call 4.95 7.50 7.45 1.78 0 96 34.0 Call 4.75 7.30 6.45 0.95 0 59 35.0 Call 4.90 7.10 5.00 -0.33 32 601 36.0 Call 4.55 6.95 5.00 -0.16 1 55 37.0 Call 4.35 6.75 4.35 -0.64 0 73 38.0 Call 3.70 6.60 6.22 1.39 0 130 39.0 Call 4.40 6.45 6.80 2.13 0 70 40.0 Call 4.35 6.25 4.90 0.38 18 1,287 41.0 Call 3.55 6.10 6.95 2.58 0 59 42.0 Call 2.94 4.80 4.10 -0.12 15 266 43.0 Call 3.00 5.85 4.00 -0.07 0 499 44.0 Call 3.75 5.70 3.56 -0.36 15 58 45.0 Call 3.45 4.50 3.67 -0.10 10 575 46.0 Call 2.84 4.40 3.80 0.18 0 53 47.0 Call 2.81 5.35 3.44 -0.03 0 33 48.0 Call 2.72 4.25 3.65 0.26 0 25 49.0 Call 2.98 5.10 4.76 1.46 0 28 50.0 Call 3.00 5.05 3.65 0.43 15 371 51.0 Call 2.54 4.95 3.45 0.31 0 72 52.0 Call 2.32 3.75 4.70 1.64 0 31 53.0 Call 2.41 4.70 4.50 1.51 0 45 54.0 Call 2.27 4.65 3.12 0.19 0 18 55.0 Call 2.62 4.45 3.00 0.13 30 197 56.0 Call 1.53 3.65 4.38 1.56 0 58 57.0 Call 2.18 3.40 3.94 1.18 0 5 58.0 Call 2.35 3.60 4.10 1.40 0 29 59.0 Call 0.84 3.55 3.45 0.81 0 13 60.0 Call 2.38 3.50 2.65 0.07 0 741 61.0 Call 0.65 3.55 5.59 3.07 0 9 62.0 Call 1.71 3.25 3.45 0.99 0 116 63.0 Call 2.24 3.50 2.50 0.10 0 395 64.0 Call 0.75 3.45 3.31 0.97 0 48 65.0 Call 2.20 2.60 2.49 0.21 152 4,657 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.10 2.40 2.10 0.20 0 151 12.0 Put 1.87 5.00 2.50 0.19 10 148 13.0 Put 2.22 4.10 2.70 -0.02 0 2 14.0 Put 2.94 4.60 0.00 0.00 0 0 15.0 Put 3.05 4.25 3.60 0.06 6 66 16.0 Put 3.10 5.70 3.95 -0.01 0 151 17.0 Put 3.65 6.20 4.80 0.25 0 21 18.0 Put 4.30 6.60 4.80 -0.36 0 62 19.0 Put 4.90 7.10 5.50 -0.26 0 12 20.0 Put 4.95 7.25 6.95 0.58 1 194 21.0 Put 6.15 7.60 7.20 0.23 2 143 22.0 Put 6.80 8.80 7.80 0.17 0 24 23.0 Put 7.50 9.50 7.65 -0.65 0 34 24.0 Put 8.50 10.00 9.10 0.12 0 64 25.0 Put 9.00 10.50 9.93 0.27 0 1,572 26.0 Put 10.00 11.50 10.50 0.16 0 39 27.0 Put 10.50 12.30 11.00 -0.02 0 255 28.0 Put 10.35 12.95 10.20 -1.50 0 39 29.0 Put 11.05 13.70 11.65 -0.76 0 30 30.0 Put 11.80 14.40 12.45 -0.76 0 131 31.0 Put 13.15 15.20 14.95 0.93 0 3 32.0 Put 13.95 15.95 16.70 1.87 0 10 33.0 Put 14.15 16.85 15.41 -0.23 0 3 34.0 Put 14.85 17.55 14.30 -2.16 0 7 35.0 Put 15.75 18.45 17.15 -0.13 0 78 36.0 Put 16.55 19.25 18.44 0.35 0 26 37.0 Put 17.25 20.25 19.82 0.91 0 3 38.0 Put 18.05 20.90 18.55 -1.18 0 52 39.0 Put 19.00 21.60 19.35 -1.21 0 34 40.0 Put 19.70 22.70 19.66 -1.74 0 1,003 41.0 Put 20.55 23.35 19.11 -3.12 0 21 42.0 Put 21.35 24.40 21.84 -1.23 0 242 43.0 Put 22.30 25.05 22.09 -1.81 0 24 44.0 Put 23.15 25.95 24.79 0.05 0 40 45.0 Put 24.00 26.75 23.65 -1.92 0 31 46.0 Put 24.75 27.45 22.90 -3.51 0 14 47.0 Put 25.70 28.50 25.60 -1.64 0 24 48.0 Put 26.50 29.20 26.21 -1.94 0 5 49.0 Put 27.45 30.05 0.00 0.00 0 0 50.0 Put 28.25 31.10 27.75 -2.21 0 50 51.0 Put 29.15 31.95 27.00 -3.87 0 10 52.0 Put 29.95 32.75 30.05 -1.73 0 15 53.0 Put 31.00 33.60 0.00 0.00 0 0 54.0 Put 31.80 34.80 31.87 -1.76 0 5 55.0 Put 32.80 36.35 33.65 -0.91 0 5 56.0 Put 33.75 36.30 36.10 0.62 0 6 57.0 Put 34.75 37.35 34.60 -1.81 0 15 58.0 Put 35.75 38.25 36.59 -0.75 0 8 59.0 Put 36.35 39.00 36.32 -1.95 0 5 60.0 Put 37.35 39.90 36.30 -2.90 0 389 61.0 Put 38.40 40.85 0.00 0.00 0 0 62.0 Put 39.20 42.25 40.25 -0.82 0 9 63.0 Put 40.10 43.20 41.10 -0.90 0 4 64.0 Put 41.05 44.10 0.00 0.00 0 0 65.0 Put 41.95 45.05 43.00 -0.86 0 219 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 28, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 23.99 24.04 24.53 0.00 0.00 4000X4000 0.00 0.00 34,643 Mon Feb 28 2022 6:07:51 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 4 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.10 13.65 0.00 0.00 0 0 12.0 Call 12.10 12.65 0.00 0.00 0 0 13.0 Call 11.05 11.70 0.00 0.00 0 0 14.0 Call 10.40 10.70 0.00 0.00 0 0 15.0 Call 9.25 9.70 9.22 0.00 0 1 15.5 Call 8.80 9.20 0.00 0.00 0 0 16.0 Call 8.15 8.90 0.00 0.00 0 0 16.5 Call 7.70 8.15 0.00 0.00 0 0 17.0 Call 7.35 7.70 0.00 0.00 0 0 17.5 Call 6.85 7.20 0.00 0.00 0 0 18.0 Call 6.20 6.75 6.32 0.00 0 1 18.5 Call 5.80 6.20 5.80 0.00 0 6 19.0 Call 5.35 5.80 0.00 0.00 0 0 19.5 Call 4.85 5.20 0.00 0.00 0 0 20.0 Call 4.55 4.70 4.38 0.00 0 18 20.5 Call 3.90 4.25 2.43 0.00 0 2 21.0 Call 3.45 3.75 3.40 0.00 0 2 21.5 Call 3.15 3.25 3.30 0.00 0 12 22.0 Call 2.66 2.80 2.62 0.00 0 124 22.5 Call 2.24 2.35 2.30 0.00 0 204 23.0 Call 1.87 1.94 1.70 0.00 0 318 23.5 Call 1.50 1.56 1.43 0.00 0 480 24.0 Call 1.15 1.21 1.20 0.00 0 1,136 24.5 Call 0.86 0.90 0.90 0.00 0 188 25.0 Call 0.65 0.70 0.66 0.00 0 1,695 25.5 Call 0.46 0.49 0.50 0.00 0 564 26.0 Call 0.32 0.36 0.33 0.00 0 1,377 26.5 Call 0.21 0.23 0.23 0.00 0 438 27.0 Call 0.15 0.17 0.16 0.00 0 821 27.5 Call 0.10 0.11 0.11 0.00 0 217 28.0 Call 0.07 0.08 0.08 0.00 0 477 28.5 Call 0.05 0.06 0.06 0.00 0 162 29.0 Call 0.02 0.05 0.05 0.00 0 396 29.5 Call 0.03 0.06 0.04 0.00 0 110 30.0 Call 0.02 0.04 0.03 0.00 0 244 30.5 Call 0.00 0.04 0.03 0.00 0 46 31.0 Call 0.01 0.03 0.03 0.00 0 95 31.5 Call 0.01 0.03 0.03 0.00 0 45 32.0 Call 0.01 0.03 0.02 0.00 0 139 32.5 Call 0.00 0.05 0.02 0.00 0 65 33.0 Call 0.00 0.05 0.03 0.00 0 66 33.5 Call 0.00 0.05 0.01 0.00 0 99 34.0 Call 0.00 0.04 0.03 0.00 0 26 35.0 Call 0.01 0.05 0.01 0.00 0 210 36.0 Call 0.00 0.04 0.04 0.00 0 51 37.0 Call 0.00 0.04 0.01 0.00 0 116 40.0 Call 0.00 0.04 0.01 0.00 0 314 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.05 0.02 0.00 0 38 12.0 Put 0.00 0.04 0.02 0.00 0 10 13.0 Put 0.00 0.03 0.02 0.00 0 1 14.0 Put 0.00 0.03 0.03 0.00 0 19 15.0 Put 0.01 0.03 0.04 0.00 0 46 15.5 Put 0.00 0.03 0.03 0.00 0 68 16.0 Put 0.01 0.03 0.05 0.00 0 162 16.5 Put 0.02 0.03 0.04 0.00 0 257 17.0 Put 0.02 0.05 0.03 0.00 0 38 17.5 Put 0.03 0.05 0.04 0.00 0 84 18.0 Put 0.04 0.06 0.04 0.00 0 161 18.5 Put 0.02 0.07 0.06 0.00 0 206 19.0 Put 0.04 0.08 0.08 0.00 0 369 19.5 Put 0.07 0.09 0.07 0.00 0 142 20.0 Put 0.09 0.11 0.09 0.00 0 1,795 20.5 Put 0.10 0.13 0.12 0.00 0 312 21.0 Put 0.14 0.15 0.15 0.00 0 218 21.5 Put 0.16 0.20 0.20 0.00 0 381 22.0 Put 0.22 0.24 0.22 0.00 0 1,688 22.5 Put 0.29 0.32 0.29 0.00 0 606 23.0 Put 0.37 0.40 0.38 0.00 0 1,098 23.5 Put 0.49 0.52 0.51 0.00 0 681 24.0 Put 0.65 0.69 0.67 0.00 0 787 24.5 Put 0.85 0.91 0.88 0.00 0 417 25.0 Put 1.12 1.18 1.13 0.00 0 633 25.5 Put 1.43 1.49 1.45 0.00 0 1,349 26.0 Put 1.79 1.86 1.86 0.00 0 603 26.5 Put 2.19 2.25 2.26 0.00 0 531 27.0 Put 2.58 2.69 2.70 0.00 0 574 27.5 Put 3.05 3.15 3.10 0.00 0 160 28.0 Put 3.50 3.65 3.51 0.00 0 87 28.5 Put 3.80 4.25 4.20 0.00 0 54 29.0 Put 4.30 4.90 4.75 0.00 0 241 29.5 Put 4.85 5.25 5.39 0.00 0 13 30.0 Put 5.35 5.95 5.91 0.00 0 192 30.5 Put 5.85 6.45 4.95 0.00 0 15 31.0 Put 6.35 6.95 6.44 0.00 0 15 31.5 Put 6.85 7.50 7.80 0.00 0 13 32.0 Put 7.35 7.75 7.70 0.00 0 17 32.5 Put 7.60 8.35 8.16 0.00 0 21 33.0 Put 8.30 8.95 8.50 0.00 0 4 33.5 Put 8.50 9.50 9.21 0.00 0 2 34.0 Put 9.30 9.80 8.26 0.00 0 6 35.0 Put 10.15 10.90 10.60 0.00 0 11 36.0 Put 11.30 11.95 11.50 0.00 0 4 37.0 Put 12.30 12.85 12.48 0.00 0 11 40.0 Put 14.95 16.05 15.38 0.00 0 39 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.25 11.75 0.00 0.00 0 0 14.0 Call 10.25 10.70 0.00 0.00 0 0 15.0 Call 9.35 9.75 0.00 0.00 0 0 16.0 Call 8.30 8.75 0.00 0.00 0 0 17.0 Call 7.40 7.75 0.00 0.00 0 0 17.5 Call 6.90 7.30 0.00 0.00 0 0 18.0 Call 6.45 6.80 0.00 0.00 0 0 18.5 Call 5.90 6.30 0.00 0.00 0 0 19.0 Call 5.45 5.85 3.70 0.00 0 1 19.5 Call 4.90 5.45 4.75 0.00 0 4 20.0 Call 4.55 4.90 0.00 0.00 0 0 20.5 Call 4.20 4.35 4.25 0.00 0 0 21.0 Call 3.75 3.90 4.00 0.00 0 3 21.5 Call 3.35 3.45 2.01 0.00 0 3 22.0 Call 2.90 3.05 2.87 0.00 0 28 22.5 Call 2.54 2.61 2.36 0.00 0 32 23.0 Call 2.17 2.23 2.06 0.00 0 62 23.5 Call 1.83 1.90 1.72 0.00 0 32 24.0 Call 1.53 1.56 1.47 0.00 0 87 24.5 Call 1.25 1.31 1.29 0.00 0 27 25.0 Call 1.02 1.08 1.02 0.00 0 181 25.5 Call 0.83 0.88 0.84 0.00 0 45 26.0 Call 0.66 0.70 0.65 0.00 0 86 26.5 Call 0.52 0.57 0.56 0.00 0 40 27.0 Call 0.40 0.46 0.36 0.00 0 213 27.5 Call 0.31 0.36 0.34 0.00 0 367 28.0 Call 0.25 0.28 0.23 0.00 0 296 28.5 Call 0.19 0.22 0.25 0.00 0 54 29.0 Call 0.15 0.18 0.20 0.00 0 100 29.5 Call 0.12 0.14 0.08 0.00 0 6 30.0 Call 0.09 0.12 0.10 0.00 0 174 30.5 Call 0.07 0.10 0.10 0.00 0 63 31.0 Call 0.06 0.08 0.06 0.00 0 141 32.0 Call 0.04 0.06 0.04 0.00 0 59 33.0 Call 0.03 0.05 0.05 0.00 0 77 34.0 Call 0.00 0.06 0.05 0.00 0 71 35.0 Call 0.00 0.04 0.03 0.00 0 195 36.0 Call 0.00 0.05 0.00 0.00 0 0 37.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.02 0.07 0.06 0.00 0 5 14.0 Put 0.03 0.07 0.05 0.00 0 1 15.0 Put 0.04 0.08 0.09 0.00 0 2 16.0 Put 0.04 0.09 0.12 0.00 0 1 17.0 Put 0.06 0.11 0.18 0.00 0 5 17.5 Put 0.07 0.15 0.09 0.00 0 56 18.0 Put 0.10 0.12 0.12 0.00 0 105 18.5 Put 0.12 0.14 0.14 0.00 0 16 19.0 Put 0.14 0.16 0.13 0.00 0 135 19.5 Put 0.17 0.19 0.19 0.00 0 1 20.0 Put 0.20 0.22 0.22 0.00 0 263 20.5 Put 0.24 0.26 0.24 0.00 0 100 21.0 Put 0.29 0.32 0.29 0.00 0 170 21.5 Put 0.35 0.39 0.37 0.00 0 104 22.0 Put 0.44 0.47 0.45 0.00 0 240 22.5 Put 0.54 0.59 0.62 0.00 0 272 23.0 Put 0.67 0.71 0.69 0.00 0 546 23.5 Put 0.82 0.88 0.94 0.00 0 74 24.0 Put 1.02 1.08 1.14 0.00 0 196 24.5 Put 1.25 1.30 1.26 0.00 0 115 25.0 Put 1.51 1.57 1.57 0.00 0 440 25.5 Put 1.81 1.87 1.84 0.00 0 1,329 26.0 Put 2.14 2.20 2.40 0.00 0 148 26.5 Put 2.48 2.56 3.05 0.00 0 658 27.0 Put 2.89 2.96 4.40 0.00 0 38 27.5 Put 3.25 3.40 3.90 0.00 0 32 28.0 Put 3.70 3.80 3.80 0.00 0 49 28.5 Put 4.15 4.25 4.45 0.00 0 49 29.0 Put 4.60 4.70 5.02 0.00 0 51 29.5 Put 4.95 5.40 5.65 0.00 0 2 30.0 Put 5.50 5.90 5.80 0.00 0 98 30.5 Put 5.90 6.40 0.00 0.00 0 0 31.0 Put 6.30 6.95 8.74 0.00 0 10 32.0 Put 7.35 7.95 5.65 0.00 0 14 33.0 Put 8.35 8.85 5.70 0.00 0 91 34.0 Put 9.15 9.95 9.95 0.00 0 15 35.0 Put 10.30 10.85 11.94 0.00 0 31 36.0 Put 11.00 12.05 0.00 0.00 0 0 37.0 Put 12.05 12.95 12.71 0.00 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 18 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.75 14.35 12.65 0.00 0 5 12.0 Call 12.50 12.60 12.63 0.00 0 54 13.0 Call 11.40 11.80 14.70 0.00 0 2 14.0 Call 10.50 10.65 10.85 0.00 0 116 15.0 Call 9.50 9.65 9.30 0.00 0 10 16.0 Call 8.40 8.80 7.20 0.00 0 164 17.0 Call 7.40 7.85 7.60 0.00 0 186 18.0 Call 6.45 6.90 4.74 0.00 0 65 19.0 Call 5.50 5.90 5.25 0.00 0 72 19.5 Call 5.20 5.35 5.19 0.00 0 2 20.0 Call 4.80 4.90 3.87 0.00 0 970 20.5 Call 4.35 4.45 2.68 0.00 0 5 21.0 Call 3.90 4.05 4.09 0.00 0 250 21.5 Call 3.50 3.65 3.75 0.00 0 47 22.0 Call 3.15 3.25 2.92 0.00 0 398 22.5 Call 2.78 2.84 2.80 0.00 0 40 23.0 Call 2.43 2.50 2.47 0.00 0 1,415 23.5 Call 2.12 2.17 2.06 0.00 0 74 24.0 Call 1.81 1.88 1.86 0.00 0 1,119 24.5 Call 1.56 1.62 1.49 0.00 0 141 25.0 Call 1.33 1.38 1.37 0.00 0 2,580 25.5 Call 1.12 1.18 1.05 0.00 0 75 26.0 Call 0.95 0.99 0.92 0.00 0 1,659 26.5 Call 0.79 0.85 0.71 0.00 0 33 27.0 Call 0.66 0.70 0.67 0.00 0 7,673 27.5 Call 0.55 0.59 0.55 0.00 0 120 28.0 Call 0.46 0.49 0.47 0.00 0 3,409 28.5 Call 0.37 0.43 0.34 0.00 0 35 29.0 Call 0.31 0.36 0.30 0.00 0 1,236 29.5 Call 0.26 0.30 0.29 0.00 0 22 30.0 Call 0.23 0.25 0.24 0.00 0 5,633 30.5 Call 0.19 0.22 0.17 0.00 0 73 31.0 Call 0.16 0.19 0.16 0.00 0 1,707 32.0 Call 0.12 0.15 0.13 0.00 0 2,441 33.0 Call 0.09 0.11 0.11 0.00 0 959 34.0 Call 0.07 0.09 0.10 0.00 0 1,262 35.0 Call 0.06 0.08 0.06 0.00 0 3,809 36.0 Call 0.05 0.07 0.04 0.00 0 1,089 37.0 Call 0.04 0.06 0.05 0.00 0 1,129 38.0 Call 0.02 0.05 0.04 0.00 0 1,088 39.0 Call 0.02 0.05 0.05 0.00 0 1,336 40.0 Call 0.03 0.05 0.03 0.00 0 4,139 41.0 Call 0.03 0.04 0.03 0.00 0 537 42.0 Call 0.00 0.05 0.03 0.00 0 1,897 43.0 Call 0.00 0.04 0.02 0.00 0 762 44.0 Call 0.00 0.04 0.02 0.00 0 3,399 45.0 Call 0.02 0.04 0.04 0.00 0 18,814 46.0 Call 0.00 0.05 0.03 0.00 0 181 47.0 Call 0.00 0.05 0.06 0.00 0 1,637 48.0 Call 0.00 0.05 0.08 0.00 0 148 49.0 Call 0.00 0.05 0.08 0.00 0 110 50.0 Call 0.02 0.03 0.02 0.00 0 5,317 51.0 Call 0.01 0.03 0.04 0.00 0 98 52.0 Call 0.00 0.03 0.03 0.00 0 182 53.0 Call 0.00 0.03 0.02 0.00 0 86 54.0 Call 0.00 0.03 0.03 0.00 0 286 55.0 Call 0.00 0.02 0.01 0.00 0 2,008 56.0 Call 0.00 0.03 0.03 0.00 0 720 57.0 Call 0.00 0.03 0.05 0.00 0 99 58.0 Call 0.00 0.03 0.04 0.00 0 210 59.0 Call 0.00 0.03 0.02 0.00 0 54 60.0 Call 0.01 0.02 0.01 0.00 0 6,698 61.0 Call 0.00 0.03 0.03 0.00 0 156 62.0 Call 0.00 0.03 0.04 0.00 0 330 63.0 Call 0.00 0.03 0.04 0.00 0 128 64.0 Call 0.00 0.03 0.02 0.00 0 387 65.0 Call 0.00 0.03 0.02 0.00 0 12,586 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.01 0.03 0.03 0.00 0 979 12.0 Put 0.02 0.04 0.03 0.00 0 198 13.0 Put 0.03 0.05 0.07 0.00 0 5,667 14.0 Put 0.05 0.07 0.05 0.00 0 787 15.0 Put 0.06 0.08 0.07 0.00 0 1,627 16.0 Put 0.08 0.11 0.10 0.00 0 1,713 17.0 Put 0.12 0.14 0.14 0.00 0 9,022 18.0 Put 0.16 0.18 0.15 0.00 0 1,598 19.0 Put 0.23 0.25 0.24 0.00 0 1,492 19.5 Put 0.27 0.30 0.39 0.00 0 77 20.0 Put 0.32 0.35 0.34 0.00 0 5,811 20.5 Put 0.38 0.41 0.42 0.00 0 983 21.0 Put 0.45 0.50 0.52 0.00 0 2,571 21.5 Put 0.54 0.59 0.64 0.00 0 454 22.0 Put 0.65 0.69 0.68 0.00 0 3,266 22.5 Put 0.78 0.84 0.88 0.00 0 103 23.0 Put 0.94 0.99 0.98 0.00 0 2,750 23.5 Put 1.12 1.18 1.17 0.00 0 223 24.0 Put 1.32 1.40 1.37 0.00 0 4,999 24.5 Put 1.57 1.62 1.66 0.00 0 24 25.0 Put 1.83 1.90 1.88 0.00 0 5,060 25.5 Put 2.12 2.18 2.23 0.00 0 37 26.0 Put 2.44 2.51 2.65 0.00 0 2,179 26.5 Put 2.78 2.85 2.82 0.00 0 2 27.0 Put 3.10 3.25 3.30 0.00 0 1,182 27.5 Put 3.50 3.65 3.78 0.00 0 57 28.0 Put 3.90 4.05 3.95 0.00 0 1,620 28.5 Put 4.35 4.45 4.90 0.00 0 54 29.0 Put 4.75 4.90 4.83 0.00 0 559 29.5 Put 5.20 5.35 0.00 0.00 0 0 30.0 Put 5.65 5.80 5.82 0.00 0 2,418 30.5 Put 6.15 6.25 6.60 0.00 0 1 31.0 Put 6.35 6.85 6.95 0.00 0 524 32.0 Put 7.45 7.85 7.91 0.00 0 1,109 33.0 Put 8.25 8.80 8.62 0.00 0 460 34.0 Put 9.35 9.80 9.82 0.00 0 454 35.0 Put 10.50 10.65 10.83 0.00 0 625 36.0 Put 11.45 11.65 11.70 0.00 0 647 37.0 Put 12.30 12.80 12.75 0.00 0 360 38.0 Put 13.30 13.80 14.25 0.00 0 624 39.0 Put 14.30 14.80 12.85 0.00 0 819 40.0 Put 15.45 15.60 15.71 0.00 0 5,898 41.0 Put 16.25 16.80 16.38 0.00 0 148 42.0 Put 17.35 17.85 17.70 0.00 0 228 43.0 Put 18.30 18.75 20.87 0.00 0 185 44.0 Put 19.30 19.90 16.38 0.00 0 300 45.0 Put 20.20 20.75 17.68 0.00 0 1,810 46.0 Put 21.35 21.90 22.40 0.00 0 116 47.0 Put 22.35 22.90 17.68 0.00 0 118 48.0 Put 23.25 23.80 22.06 0.00 0 93 49.0 Put 24.15 24.80 27.65 0.00 0 27 50.0 Put 25.05 25.95 22.70 0.00 0 517 51.0 Put 26.25 26.75 24.60 0.00 0 12 52.0 Put 27.10 27.80 24.61 0.00 0 149 53.0 Put 28.15 28.75 22.35 0.00 0 21 54.0 Put 28.60 30.45 20.95 0.00 0 20 55.0 Put 30.05 30.90 29.70 0.00 0 3 56.0 Put 31.25 32.05 26.20 0.00 0 14 57.0 Put 31.95 32.80 21.50 0.00 0 216 58.0 Put 33.05 33.95 27.10 0.00 0 1 59.0 Put 34.00 34.90 37.50 0.00 0 260 60.0 Put 35.10 35.80 38.55 0.00 0 464 61.0 Put 36.00 36.80 0.00 0.00 0 0 62.0 Put 37.05 37.85 25.60 0.00 0 157 63.0 Put 38.05 38.95 0.00 0.00 0 0 64.0 Put 39.25 39.80 0.00 0.00 0 0 65.0 Put 40.20 40.95 41.80 0.00 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.25 11.80 0.00 0.00 0 0 14.0 Call 10.25 10.85 0.00 0.00 0 0 15.0 Call 9.30 9.90 0.00 0.00 0 0 16.0 Call 8.40 8.85 0.00 0.00 0 0 17.0 Call 7.45 7.90 0.00 0.00 0 0 17.5 Call 7.00 7.45 0.00 0.00 0 0 18.0 Call 6.50 6.95 0.00 0.00 0 0 18.5 Call 6.05 6.50 0.00 0.00 0 0 19.0 Call 5.60 5.90 0.00 0.00 0 0 19.5 Call 5.30 5.45 4.43 0.00 0 6 20.0 Call 4.85 5.00 0.00 0.00 0 0 20.5 Call 4.45 4.60 0.00 0.00 0 0 21.0 Call 4.05 4.20 4.15 0.00 0 40 21.5 Call 3.65 3.80 0.00 0.00 0 0 22.0 Call 3.30 3.45 3.00 0.00 0 3 22.5 Call 2.96 3.10 3.12 0.00 0 47 23.0 Call 2.64 2.73 2.71 0.00 0 46 23.5 Call 2.32 2.43 2.52 0.00 0 146 24.0 Call 2.05 2.14 2.08 0.00 0 73 24.5 Call 1.79 1.88 1.70 0.00 0 4 25.0 Call 1.57 1.65 1.54 0.00 0 42 25.5 Call 1.36 1.45 1.41 0.00 0 23 26.0 Call 1.18 1.27 1.12 0.00 0 28 26.5 Call 1.02 1.09 1.04 0.00 0 47 27.0 Call 0.88 0.95 0.82 0.00 0 342 27.5 Call 0.76 0.83 0.73 0.00 0 305 28.0 Call 0.65 0.72 0.61 0.00 0 204 28.5 Call 0.56 0.63 0.55 0.00 0 486 29.0 Call 0.46 0.54 0.56 0.00 0 666 30.0 Call 0.33 0.43 0.36 0.00 0 158 31.0 Call 0.25 0.31 0.32 0.00 0 152 32.0 Call 0.18 0.23 0.21 0.00 0 215 33.0 Call 0.15 0.18 0.16 0.00 0 104 34.0 Call 0.10 0.14 0.13 0.00 0 157 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.04 0.12 0.07 0.00 0 77 14.0 Put 0.03 0.14 0.10 0.00 0 10 15.0 Put 0.05 0.15 0.25 0.00 0 2 16.0 Put 0.08 0.19 0.16 0.00 0 20 17.0 Put 0.16 0.19 0.18 0.00 0 10 17.5 Put 0.18 0.22 0.24 0.00 0 2 18.0 Put 0.21 0.26 0.23 0.00 0 49 18.5 Put 0.24 0.31 0.24 0.00 0 1 19.0 Put 0.29 0.35 0.31 0.00 0 4 19.5 Put 0.35 0.41 0.38 0.00 0 2 20.0 Put 0.41 0.48 0.48 0.00 0 91 20.5 Put 0.50 0.57 1.08 0.00 0 11 21.0 Put 0.58 0.68 0.63 0.00 0 37 21.5 Put 0.71 0.78 0.80 0.00 0 133 22.0 Put 0.84 0.91 0.87 0.00 0 28 22.5 Put 1.00 1.07 1.89 0.00 0 121 23.0 Put 1.17 1.24 1.33 0.00 0 986 23.5 Put 1.31 1.42 1.27 0.00 0 157 24.0 Put 1.57 1.66 1.69 0.00 0 72 24.5 Put 1.81 1.90 1.77 0.00 0 233 25.0 Put 2.08 2.15 2.20 0.00 0 585 25.5 Put 2.37 2.46 2.70 0.00 0 18 26.0 Put 2.69 2.78 4.00 0.00 0 141 26.5 Put 3.00 3.15 3.55 0.00 0 3 27.0 Put 3.30 3.50 3.97 0.00 0 40 27.5 Put 3.75 3.85 4.10 0.00 0 16 28.0 Put 4.10 4.25 4.45 0.00 0 36 28.5 Put 4.50 4.65 4.79 0.00 0 10 29.0 Put 4.95 5.10 5.40 0.00 0 22 30.0 Put 5.80 5.95 6.85 0.00 0 3 31.0 Put 6.70 6.85 0.00 0.00 0 0 32.0 Put 7.55 8.30 8.00 0.00 0 15 33.0 Put 8.40 9.25 8.95 0.00 0 5 34.0 Put 9.40 10.20 10.84 0.00 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.25 9.90 8.00 0.00 0 15 16.0 Call 8.40 8.95 7.40 0.00 0 8 17.0 Call 7.45 7.90 6.00 0.00 0 44 18.0 Call 6.50 7.10 4.75 0.00 0 36 19.0 Call 5.80 5.95 5.71 0.00 0 25 20.0 Call 4.95 5.20 3.35 0.00 0 119 21.0 Call 4.15 4.30 2.86 0.00 0 54 22.0 Call 3.45 3.55 3.30 0.00 0 153 23.0 Call 2.81 2.88 2.95 0.00 0 199 24.0 Call 2.24 2.30 2.14 0.00 0 131 25.0 Call 1.75 1.84 1.64 0.00 0 415 26.0 Call 1.35 1.43 1.26 0.00 0 161 27.0 Call 1.05 1.11 0.98 0.00 0 325 28.0 Call 0.80 0.86 0.82 0.00 0 1,174 29.0 Call 0.61 0.67 0.57 0.00 0 301 30.0 Call 0.47 0.52 0.47 0.00 0 530 31.0 Call 0.35 0.40 0.42 0.00 0 506 32.0 Call 0.27 0.32 0.32 0.00 0 312 33.0 Call 0.22 0.25 0.20 0.00 0 315 34.0 Call 0.17 0.20 0.20 0.00 0 441 35.0 Call 0.14 0.16 0.16 0.00 0 422 36.0 Call 0.11 0.13 0.12 0.00 0 172 37.0 Call 0.08 0.11 0.13 0.00 0 402 38.0 Call 0.08 0.10 0.11 0.00 0 672 39.0 Call 0.07 0.10 0.08 0.00 0 269 40.0 Call 0.06 0.10 0.08 0.00 0 1,662 41.0 Call 0.05 0.09 0.05 0.00 0 1,323 42.0 Call 0.04 0.06 0.05 0.00 0 355 43.0 Call 0.04 0.06 0.05 0.00 0 102 44.0 Call 0.03 0.05 0.05 0.00 0 232 45.0 Call 0.03 0.05 0.03 0.00 0 3,685 46.0 Call 0.03 0.05 0.04 0.00 0 1,252 47.0 Call 0.02 0.04 0.06 0.00 0 80 48.0 Call 0.02 0.04 0.02 0.00 0 122 49.0 Call 0.02 0.05 0.06 0.00 0 236 50.0 Call 0.02 0.04 0.03 0.00 0 667 51.0 Call 0.02 0.04 0.03 0.00 0 31 52.0 Call 0.02 0.04 0.03 0.00 0 241 53.0 Call 0.02 0.04 0.04 0.00 0 279 54.0 Call 0.00 0.05 0.04 0.00 0 378 55.0 Call 0.00 0.06 0.02 0.00 0 844 56.0 Call 0.00 0.06 0.03 0.00 0 882 60.0 Call 0.00 0.07 0.02 0.00 0 6,132 65.0 Call 0.00 0.03 0.03 0.00 0 1,153 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.08 0.18 0.13 0.00 0 351 16.0 Put 0.15 0.18 0.33 0.00 0 406 17.0 Put 0.21 0.23 0.23 0.00 0 1,753 18.0 Put 0.28 0.31 0.29 0.00 0 481 19.0 Put 0.38 0.43 0.40 0.00 0 96 20.0 Put 0.51 0.58 0.59 0.00 0 532 21.0 Put 0.73 0.79 0.76 0.00 0 397 22.0 Put 1.00 1.05 1.00 0.00 0 1,078 23.0 Put 1.33 1.39 1.36 0.00 0 1,015 24.0 Put 1.75 1.82 1.93 0.00 0 973 25.0 Put 2.27 2.35 2.31 0.00 0 444 26.0 Put 2.88 2.96 2.97 0.00 0 559 27.0 Put 3.55 3.65 3.60 0.00 0 706 28.0 Put 4.30 4.40 4.42 0.00 0 225 29.0 Put 5.10 5.20 5.30 0.00 0 132 30.0 Put 5.95 6.05 6.39 0.00 0 496 31.0 Put 6.85 6.95 6.78 0.00 0 85 32.0 Put 7.75 7.90 7.40 0.00 0 66 33.0 Put 8.70 8.80 8.10 0.00 0 185 34.0 Put 9.45 9.90 10.40 0.00 0 98 35.0 Put 10.45 10.85 10.87 0.00 0 75 36.0 Put 11.45 11.85 10.00 0.00 0 68 37.0 Put 12.35 12.85 14.37 0.00 0 153 38.0 Put 13.40 13.80 10.60 0.00 0 106 39.0 Put 14.30 14.85 13.46 0.00 0 49 40.0 Put 15.40 15.80 15.80 0.00 0 225 41.0 Put 16.35 16.80 13.15 0.00 0 37 42.0 Put 17.30 17.80 18.84 0.00 0 12 43.0 Put 18.35 18.80 19.60 0.00 0 24 44.0 Put 19.10 19.85 15.41 0.00 0 43 45.0 Put 20.30 20.85 16.11 0.00 0 14 46.0 Put 21.30 21.90 22.15 0.00 0 40 47.0 Put 22.35 22.75 20.40 0.00 0 38 48.0 Put 23.35 23.80 22.35 0.00 0 2 49.0 Put 24.20 24.75 16.60 0.00 0 30 50.0 Put 25.25 25.75 18.70 0.00 0 14 51.0 Put 26.25 26.75 18.50 0.00 0 14 52.0 Put 27.20 27.75 19.35 0.00 0 10 53.0 Put 28.25 28.80 20.25 0.00 0 5 54.0 Put 29.15 29.75 21.10 0.00 0 27 55.0 Put 30.30 30.85 22.00 0.00 0 26 56.0 Put 31.25 31.75 23.10 0.00 0 247 60.0 Put 35.25 36.00 30.90 0.00 0 6,050 65.0 Put 39.75 40.90 30.50 0.00 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.35 9.80 12.85 0.00 0 1 16.0 Call 8.35 8.90 0.00 0.00 0 0 17.0 Call 7.55 8.00 0.00 0.00 0 0 18.0 Call 6.55 7.00 6.65 0.00 0 0 19.0 Call 5.80 6.15 0.00 0.00 0 0 20.0 Call 5.00 5.15 0.00 0.00 0 0 21.0 Call 4.20 4.35 0.00 0.00 0 0 22.0 Call 3.45 3.60 2.38 0.00 0 7 22.5 Call 3.10 3.25 2.95 0.00 0 7 23.0 Call 2.82 2.92 2.80 0.00 0 10 23.5 Call 2.54 2.63 2.75 0.00 0 7 24.0 Call 2.26 2.35 2.30 0.00 0 42 24.5 Call 2.00 2.09 2.02 0.00 0 2 25.0 Call 1.77 1.86 1.86 0.00 0 10 25.5 Call 1.58 1.65 0.92 0.00 0 107 26.0 Call 1.39 1.47 1.50 0.00 0 13 26.5 Call 1.21 1.29 1.74 0.00 0 10 27.0 Call 1.06 1.13 0.90 0.00 0 8 27.5 Call 0.93 1.02 0.76 0.00 0 6 28.0 Call 0.80 0.88 0.75 0.00 0 1,002 28.5 Call 0.71 0.77 0.44 0.00 0 2 29.0 Call 0.62 0.68 0.80 0.00 0 39 29.5 Call 0.54 0.60 0.65 0.00 0 105 30.0 Call 0.47 0.53 0.46 0.00 0 101 30.5 Call 0.41 0.46 0.46 0.00 0 9 31.0 Call 0.36 0.41 0.34 0.00 0 13 31.5 Call 0.31 0.37 0.24 0.00 0 4 32.0 Call 0.27 0.33 0.55 0.00 0 4 32.5 Call 0.24 0.29 0.18 0.00 0 32 33.0 Call 0.20 0.27 0.20 0.00 0 2 34.0 Call 0.14 0.21 0.17 0.00 0 16 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.11 0.16 0.10 0.00 0 18 16.0 Put 0.16 0.24 0.34 0.00 0 183 17.0 Put 0.21 0.26 0.45 0.00 0 107 18.0 Put 0.28 0.33 0.30 0.00 0 68 19.0 Put 0.39 0.45 0.45 0.00 0 184 20.0 Put 0.53 0.61 0.59 0.00 0 218 21.0 Put 0.74 0.81 0.84 0.00 0 5 22.0 Put 0.97 1.08 1.01 0.00 0 37 22.5 Put 1.17 1.28 1.49 0.00 0 37 23.0 Put 1.35 1.45 1.48 0.00 0 55 23.5 Put 1.56 1.67 2.13 0.00 0 17 24.0 Put 1.78 1.89 1.77 0.00 0 19 24.5 Put 2.03 2.11 2.15 0.00 0 0 25.0 Put 2.29 2.39 3.60 0.00 0 52 25.5 Put 2.59 2.68 3.25 0.00 0 1 26.0 Put 2.90 3.05 4.50 0.00 0 4 26.5 Put 3.20 3.35 3.88 0.00 0 2 27.0 Put 3.55 3.70 2.31 0.00 0 3 27.5 Put 3.95 4.05 4.35 0.00 0 76 28.0 Put 4.30 4.45 4.92 0.00 0 5 28.5 Put 4.70 4.80 6.10 0.00 0 1 29.0 Put 5.10 5.25 4.65 0.00 0 5 29.5 Put 5.50 5.70 7.50 0.00 0 3 30.0 Put 5.95 6.10 4.54 0.00 0 1 30.5 Put 6.40 6.50 6.17 0.00 0 4 31.0 Put 6.85 7.05 0.00 0.00 0 0 31.5 Put 7.25 7.50 0.00 0.00 0 0 32.0 Put 7.75 7.90 0.00 0.00 0 0 32.5 Put 8.05 8.50 6.88 0.00 0 7 33.0 Put 8.65 8.90 8.50 0.00 0 1 34.0 Put 9.40 10.20 9.50 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.40 9.90 0.00 0.00 0 0 16.0 Call 8.45 8.95 0.00 0.00 0 0 17.0 Call 7.40 8.05 0.00 0.00 0 0 18.0 Call 6.80 7.05 0.00 0.00 0 0 18.5 Call 6.35 6.50 0.00 0.00 0 0 19.0 Call 5.90 6.05 0.00 0.00 0 0 19.5 Call 5.50 5.65 0.00 0.00 0 0 20.0 Call 5.10 5.30 0.00 0.00 0 0 20.5 Call 4.70 4.85 0.00 0.00 0 0 21.0 Call 4.30 4.45 0.00 0.00 0 0 21.5 Call 3.95 4.10 0.00 0.00 0 0 22.0 Call 3.60 3.75 0.00 0.00 0 0 22.5 Call 3.30 3.45 2.26 0.00 0 3 23.0 Call 3.00 3.10 2.77 0.00 0 2 23.5 Call 2.72 2.81 2.55 0.00 0 7 24.0 Call 2.43 2.54 2.50 0.00 0 0 24.5 Call 2.19 2.28 0.00 0.00 0 0 25.0 Call 1.96 2.05 2.04 0.00 0 1 25.5 Call 1.72 1.86 0.00 0.00 0 0 26.0 Call 1.55 1.66 1.71 0.00 0 2 26.5 Call 1.41 1.48 0.00 0.00 0 0 27.0 Call 1.19 1.35 1.36 0.00 0 3 27.5 Call 1.11 1.18 0.00 0.00 0 0 28.0 Call 0.98 1.05 1.03 0.00 0 6 28.5 Call 0.87 0.94 0.00 0.00 0 0 29.0 Call 0.77 0.85 0.00 0.00 0 0 29.5 Call 0.68 0.77 0.00 0.00 0 0 30.0 Call 0.60 0.68 0.00 0.00 0 0 30.5 Call 0.43 0.61 0.00 0.00 0 0 31.0 Call 0.48 0.54 0.53 0.00 0 0 32.0 Call 0.37 0.43 0.00 0.00 0 0 33.0 Call 0.30 0.36 0.00 0.00 0 0 34.0 Call 0.20 0.34 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.06 0.21 0.34 0.00 0 1 16.0 Put 0.19 0.24 0.00 0.00 0 0 17.0 Put 0.27 0.31 0.30 0.00 0 0 18.0 Put 0.35 0.41 0.00 0.00 0 0 18.5 Put 0.41 0.48 0.00 0.00 0 0 19.0 Put 0.48 0.56 0.00 0.00 0 0 19.5 Put 0.56 0.64 0.60 0.00 0 0 20.0 Put 0.65 0.73 1.20 0.00 0 11 20.5 Put 0.76 0.84 0.00 0.00 0 0 21.0 Put 0.88 0.96 0.00 0.00 0 0 21.5 Put 1.02 1.09 0.00 0.00 0 0 22.0 Put 1.17 1.25 1.48 0.00 0 17 22.5 Put 1.34 1.44 0.00 0.00 0 0 23.0 Put 1.53 1.64 1.67 0.00 0 0 23.5 Put 1.69 1.85 0.00 0.00 0 0 24.0 Put 1.97 2.08 2.00 0.00 0 0 24.5 Put 2.22 2.33 0.00 0.00 0 0 25.0 Put 2.50 2.60 2.63 0.00 0 0 25.5 Put 2.79 2.89 0.00 0.00 0 0 26.0 Put 3.10 3.20 0.00 0.00 0 0 26.5 Put 3.40 3.55 5.05 0.00 0 2 27.0 Put 3.75 3.90 0.00 0.00 0 0 27.5 Put 4.10 4.25 0.00 0.00 0 0 28.0 Put 4.50 4.60 0.00 0.00 0 0 28.5 Put 4.85 5.00 0.00 0.00 0 0 29.0 Put 5.25 5.40 5.39 0.00 0 0 29.5 Put 5.70 5.80 0.00 0.00 0 0 30.0 Put 6.10 6.25 0.00 0.00 0 0 30.5 Put 6.50 6.65 0.00 0.00 0 0 31.0 Put 6.90 7.20 0.00 0.00 0 0 32.0 Put 7.85 8.00 0.00 0.00 0 0 33.0 Put 8.70 8.95 0.00 0.00 0 0 34.0 Put 9.55 9.95 11.13 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.50 13.65 13.40 0.00 0 0 12.0 Call 12.20 12.95 0.00 0.00 0 0 13.0 Call 11.40 11.95 10.80 0.00 0 10 14.0 Call 10.35 11.50 14.50 0.00 0 3 15.0 Call 9.45 9.85 9.40 0.00 0 40 16.0 Call 8.40 9.00 8.37 0.00 0 64 17.0 Call 7.60 8.25 8.05 0.00 0 42 18.0 Call 6.85 7.05 6.60 0.00 0 285 19.0 Call 6.00 6.15 6.20 0.00 0 180 20.0 Call 5.20 5.30 5.08 0.00 0 118 21.0 Call 4.40 4.55 3.25 0.00 0 89 22.0 Call 3.75 3.85 3.99 0.00 0 414 23.0 Call 3.10 3.25 3.05 0.00 0 398 24.0 Call 2.59 2.68 2.46 0.00 0 480 25.0 Call 2.12 2.18 2.12 0.00 0 873 26.0 Call 1.72 1.78 1.76 0.00 0 1,103 27.0 Call 1.37 1.45 1.43 0.00 0 653 28.0 Call 1.11 1.17 1.11 0.00 0 1,957 29.0 Call 0.89 0.95 0.94 0.00 0 297 30.0 Call 0.72 0.76 0.74 0.00 0 1,061 31.0 Call 0.58 0.62 0.57 0.00 0 411 32.0 Call 0.47 0.51 0.46 0.00 0 391 33.0 Call 0.38 0.43 0.40 0.00 0 277 34.0 Call 0.31 0.35 0.33 0.00 0 321 35.0 Call 0.27 0.29 0.26 0.00 0 817 36.0 Call 0.23 0.25 0.23 0.00 0 285 37.0 Call 0.19 0.21 0.25 0.00 0 533 38.0 Call 0.17 0.19 0.17 0.00 0 633 39.0 Call 0.11 0.17 0.16 0.00 0 165 40.0 Call 0.13 0.15 0.14 0.00 0 435 41.0 Call 0.11 0.13 0.15 0.00 0 236 42.0 Call 0.10 0.12 0.09 0.00 0 474 43.0 Call 0.09 0.11 0.08 0.00 0 109 44.0 Call 0.08 0.10 0.07 0.00 0 203 45.0 Call 0.07 0.09 0.08 0.00 0 442 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.10 0.07 0.00 0 143 12.0 Put 0.08 0.11 0.09 0.00 0 379 13.0 Put 0.11 0.13 0.13 0.00 0 287 14.0 Put 0.14 0.16 0.16 0.00 0 373 15.0 Put 0.18 0.22 0.20 0.00 0 1,181 16.0 Put 0.24 0.27 0.26 0.00 0 230 17.0 Put 0.32 0.37 0.34 0.00 0 2,013 18.0 Put 0.42 0.47 0.46 0.00 0 594 19.0 Put 0.57 0.62 0.62 0.00 0 325 20.0 Put 0.76 0.79 0.78 0.00 0 3,101 21.0 Put 1.03 1.06 1.06 0.00 0 23,334 22.0 Put 1.32 1.37 1.43 0.00 0 3,698 23.0 Put 1.68 1.75 1.79 0.00 0 1,524 24.0 Put 2.13 2.20 2.18 0.00 0 1,127 25.0 Put 2.65 2.73 2.70 0.00 0 15,002 26.0 Put 3.25 3.35 3.30 0.00 0 1,218 27.0 Put 3.90 4.00 4.14 0.00 0 557 28.0 Put 4.60 4.75 4.65 0.00 0 615 29.0 Put 5.40 5.50 5.55 0.00 0 301 30.0 Put 6.20 6.35 6.50 0.00 0 745 31.0 Put 7.05 7.20 7.39 0.00 0 79 32.0 Put 7.95 8.10 7.95 0.00 0 109 33.0 Put 8.45 9.35 10.71 0.00 0 147 34.0 Put 9.75 10.30 9.92 0.00 0 96 35.0 Put 10.70 10.90 10.90 0.00 0 74 36.0 Put 11.25 12.00 13.81 0.00 0 148 37.0 Put 12.20 13.30 12.73 0.00 0 266 38.0 Put 13.20 14.25 15.81 0.00 0 125 39.0 Put 14.15 15.25 11.80 0.00 0 42 40.0 Put 15.30 16.10 15.57 0.00 0 121 41.0 Put 16.10 17.20 16.86 0.00 0 80 42.0 Put 17.10 18.20 19.88 0.00 0 212 43.0 Put 18.10 19.20 20.92 0.00 0 34 44.0 Put 19.10 20.15 17.26 0.00 0 3 45.0 Put 20.05 21.15 17.45 0.00 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 81 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.35 13.80 0.00 0.00 0 0 12.0 Call 12.40 12.95 0.00 0.00 0 0 13.0 Call 11.45 12.05 0.00 0.00 0 0 14.0 Call 10.45 11.00 0.00 0.00 0 0 15.0 Call 9.45 10.10 9.61 0.00 0 2 16.0 Call 8.60 9.35 8.30 0.00 0 1 17.0 Call 8.00 8.20 6.30 0.00 0 4 18.0 Call 7.20 7.40 7.43 0.00 0 3 19.0 Call 6.40 6.60 6.34 0.00 0 3 20.0 Call 5.65 5.85 5.80 0.00 0 51 21.0 Call 5.00 5.15 5.55 0.00 0 74 22.0 Call 4.35 4.55 4.35 0.00 0 141 23.0 Call 3.80 3.95 3.80 0.00 0 147 24.0 Call 3.30 3.45 3.30 0.00 0 393 25.0 Call 2.85 2.96 2.82 0.00 0 775 26.0 Call 2.43 2.54 2.58 0.00 0 230 27.0 Call 2.10 2.19 2.11 0.00 0 560 28.0 Call 1.80 1.88 1.75 0.00 0 403 29.0 Call 1.52 1.63 1.51 0.00 0 372 30.0 Call 1.32 1.41 1.29 0.00 0 1,507 31.0 Call 1.13 1.21 1.22 0.00 0 329 32.0 Call 0.97 1.05 1.09 0.00 0 240 33.0 Call 0.84 0.91 0.90 0.00 0 302 34.0 Call 0.72 0.79 0.71 0.00 0 285 35.0 Call 0.62 0.70 0.47 0.00 0 408 36.0 Call 0.50 0.59 0.54 0.00 0 97 37.0 Call 0.47 0.54 0.52 0.00 0 253 38.0 Call 0.41 0.47 0.47 0.00 0 196 39.0 Call 0.34 0.43 0.39 0.00 0 16 40.0 Call 0.31 0.37 0.35 0.00 0 565 41.0 Call 0.24 0.37 0.28 0.00 0 85 42.0 Call 0.21 0.34 0.32 0.00 0 130 43.0 Call 0.20 0.32 0.27 0.00 0 184 44.0 Call 0.16 0.29 0.34 0.00 0 204 45.0 Call 0.15 0.23 0.20 0.00 0 1,060 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.13 0.21 0.15 0.00 0 432 12.0 Put 0.18 0.22 0.20 0.00 0 253 13.0 Put 0.23 0.28 0.48 0.00 0 505 14.0 Put 0.30 0.34 0.33 0.00 0 230 15.0 Put 0.38 0.44 0.46 0.00 0 1,048 16.0 Put 0.49 0.56 0.77 0.00 0 446 17.0 Put 0.64 0.71 0.64 0.00 0 402 18.0 Put 0.82 0.90 0.90 0.00 0 274 19.0 Put 1.02 1.12 1.08 0.00 0 177 20.0 Put 1.31 1.39 1.39 0.00 0 316 21.0 Put 1.62 1.71 1.70 0.00 0 354 22.0 Put 1.99 2.09 2.08 0.00 0 692 23.0 Put 2.42 2.53 2.49 0.00 0 560 24.0 Put 2.89 3.05 2.97 0.00 0 389 25.0 Put 3.40 3.55 3.55 0.00 0 574 26.0 Put 4.00 4.15 4.15 0.00 0 130 27.0 Put 4.65 4.80 4.75 0.00 0 81 28.0 Put 5.35 5.50 5.55 0.00 0 136 29.0 Put 6.10 6.25 6.35 0.00 0 347 30.0 Put 6.85 7.00 8.47 0.00 0 906 31.0 Put 7.65 7.80 8.20 0.00 0 127 32.0 Put 8.45 8.65 8.78 0.00 0 195 33.0 Put 9.35 9.60 9.46 0.00 0 42 34.0 Put 9.80 10.55 10.50 0.00 0 103 35.0 Put 10.70 11.80 11.20 0.00 0 192 36.0 Put 11.60 12.75 9.88 0.00 0 30 37.0 Put 12.55 13.55 13.68 0.00 0 21 38.0 Put 13.45 14.65 14.54 0.00 0 5 39.0 Put 14.40 15.55 14.20 0.00 0 18 40.0 Put 15.35 16.20 12.60 0.00 0 25 41.0 Put 16.35 17.50 14.40 0.00 0 28 42.0 Put 17.30 18.50 16.51 0.00 0 3 43.0 Put 18.25 19.45 0.00 0.00 0 0 44.0 Put 19.25 20.45 17.00 0.00 0 1 45.0 Put 20.20 21.40 18.13 0.00 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 109 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.30 14.60 0.00 0.00 0 0 12.0 Call 12.65 12.75 13.50 0.00 0 39 13.0 Call 11.25 11.95 9.40 0.00 0 5 14.0 Call 10.35 11.85 12.94 0.00 0 111 15.0 Call 9.55 10.15 9.88 0.00 0 10 16.0 Call 9.05 9.20 12.00 0.00 0 30 17.0 Call 8.20 8.45 0.00 0.00 0 0 18.0 Call 7.45 7.60 6.80 0.00 0 7 19.0 Call 6.70 6.90 6.90 0.00 0 20 20.0 Call 6.00 6.20 6.13 0.00 0 276 21.0 Call 5.40 5.55 5.55 0.00 0 96 22.0 Call 4.80 4.95 4.75 0.00 0 294 23.0 Call 4.25 4.45 4.15 0.00 0 76 24.0 Call 3.75 3.90 3.70 0.00 0 322 25.0 Call 3.30 3.45 3.38 0.00 0 1,047 26.0 Call 2.81 3.15 2.87 0.00 0 375 27.0 Call 2.48 2.66 2.58 0.00 0 303 28.0 Call 2.16 2.35 2.17 0.00 0 241 29.0 Call 1.90 2.07 2.02 0.00 0 199 30.0 Call 1.65 1.82 1.70 0.00 0 1,499 31.0 Call 1.34 1.61 1.56 0.00 0 200 32.0 Call 1.27 1.43 1.60 0.00 0 195 33.0 Call 1.11 1.27 1.06 0.00 0 313 34.0 Call 0.98 1.12 0.76 0.00 0 429 35.0 Call 0.86 1.01 0.88 0.00 0 1,131 36.0 Call 0.75 0.91 0.65 0.00 0 127 37.0 Call 0.69 0.81 0.60 0.00 0 189 38.0 Call 0.56 0.72 0.71 0.00 0 241 39.0 Call 0.53 0.65 0.52 0.00 0 170 40.0 Call 0.49 0.59 0.57 0.00 0 1,193 41.0 Call 0.44 0.54 0.90 0.00 0 140 42.0 Call 0.36 0.50 0.36 0.00 0 888 43.0 Call 0.32 0.47 0.37 0.00 0 154 44.0 Call 0.28 0.44 1.04 0.00 0 328 45.0 Call 0.27 0.41 0.31 0.00 0 347 46.0 Call 0.22 0.40 0.79 0.00 0 35 47.0 Call 0.20 0.36 0.23 0.00 0 22 48.0 Call 0.17 0.35 0.21 0.00 0 343 49.0 Call 0.15 0.33 0.35 0.00 0 43 50.0 Call 0.16 0.27 0.20 0.00 0 1,848 51.0 Call 0.12 0.31 1.96 0.00 0 12 52.0 Call 0.10 0.32 0.16 0.00 0 339 53.0 Call 0.09 0.30 0.15 0.00 0 515 54.0 Call 0.07 0.29 0.14 0.00 0 166 55.0 Call 0.07 0.28 0.13 0.00 0 465 56.0 Call 0.06 0.27 0.46 0.00 0 356 57.0 Call 0.05 0.26 0.13 0.00 0 368 58.0 Call 0.04 0.25 0.27 0.00 0 56 59.0 Call 0.04 0.24 0.25 0.00 0 143 60.0 Call 0.08 0.16 0.11 0.00 0 751 61.0 Call 0.03 0.22 0.23 0.00 0 214 62.0 Call 0.04 0.22 0.30 0.00 0 129 63.0 Call 0.03 0.21 0.48 0.00 0 254 64.0 Call 0.02 0.21 0.07 0.00 0 155 65.0 Call 0.06 0.20 0.09 0.00 0 3,134 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.12 0.32 0.20 0.00 0 583 12.0 Put 0.18 0.38 0.49 0.00 0 222 13.0 Put 0.33 0.38 0.44 0.00 0 275 14.0 Put 0.43 0.49 0.50 0.00 0 880 15.0 Put 0.54 0.62 0.63 0.00 0 1,006 16.0 Put 0.70 0.79 0.76 0.00 0 457 17.0 Put 0.87 0.98 1.29 0.00 0 395 18.0 Put 1.11 1.20 1.34 0.00 0 1,233 19.0 Put 1.38 1.46 1.51 0.00 0 914 20.0 Put 1.69 1.80 1.81 0.00 0 1,951 21.0 Put 2.04 2.13 2.79 0.00 0 603 22.0 Put 2.43 2.54 2.50 0.00 0 597 23.0 Put 2.89 3.00 2.91 0.00 0 882 24.0 Put 3.35 3.50 3.51 0.00 0 356 25.0 Put 3.90 4.05 4.02 0.00 0 847 26.0 Put 4.40 4.75 5.70 0.00 0 513 27.0 Put 5.15 5.35 5.35 0.00 0 1,037 28.0 Put 5.70 6.10 6.85 0.00 0 253 29.0 Put 6.50 6.75 6.05 0.00 0 404 30.0 Put 7.20 7.50 8.71 0.00 0 983 31.0 Put 8.05 8.25 7.95 0.00 0 174 32.0 Put 8.85 9.10 9.30 0.00 0 184 33.0 Put 9.70 10.00 10.20 0.00 0 257 34.0 Put 10.55 10.90 10.25 0.00 0 142 35.0 Put 11.35 11.75 11.47 0.00 0 363 36.0 Put 11.90 12.85 10.40 0.00 0 210 37.0 Put 12.80 14.00 12.20 0.00 0 370 38.0 Put 13.70 14.95 16.20 0.00 0 190 39.0 Put 14.65 15.90 14.72 0.00 0 60 40.0 Put 15.55 16.80 18.35 0.00 0 428 41.0 Put 16.50 17.75 16.15 0.00 0 75 42.0 Put 17.65 18.75 17.24 0.00 0 31 43.0 Put 18.40 19.70 19.87 0.00 0 47 44.0 Put 19.35 20.65 22.24 0.00 0 204 45.0 Put 20.35 21.65 19.17 0.00 0 81 46.0 Put 21.30 22.60 22.40 0.00 0 7 47.0 Put 22.30 23.55 21.40 0.00 0 12 48.0 Put 23.25 24.55 22.20 0.00 0 1 49.0 Put 24.25 25.55 0.00 0.00 0 0 50.0 Put 25.20 26.50 23.15 0.00 0 598 51.0 Put 26.20 27.50 25.05 0.00 0 110 52.0 Put 27.20 28.50 24.10 0.00 0 50 53.0 Put 28.15 29.45 20.70 0.00 0 1 54.0 Put 29.15 30.45 0.00 0.00 0 0 55.0 Put 30.15 31.45 25.95 0.00 0 1 56.0 Put 31.10 32.45 0.00 0.00 0 0 57.0 Put 32.10 33.40 0.00 0.00 0 0 58.0 Put 33.10 34.40 30.45 0.00 0 3 59.0 Put 34.10 35.40 33.00 0.00 0 10 60.0 Put 35.10 36.40 31.37 0.00 0 41 61.0 Put 36.05 37.40 0.00 0.00 0 0 62.0 Put 37.05 38.35 35.89 0.00 0 5 63.0 Put 38.05 39.35 32.15 0.00 0 9 64.0 Put 39.05 40.35 0.00 0.00 0 0 65.0 Put 40.05 41.55 39.10 0.00 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 122 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.10 11.50 9.38 0.00 0 3 16.0 Call 8.80 9.85 0.00 0.00 0 0 17.0 Call 7.80 9.00 0.00 0.00 0 0 18.0 Call 7.05 8.25 7.70 0.00 0 80 19.0 Call 6.75 7.05 5.45 0.00 0 20 20.0 Call 6.15 6.55 8.55 0.00 0 60 21.0 Call 5.50 5.70 5.50 0.00 0 183 22.0 Call 4.85 5.45 4.00 0.00 0 123 23.0 Call 4.35 4.80 4.30 0.00 0 28 24.0 Call 3.85 4.30 3.83 0.00 0 23 25.0 Call 3.40 3.90 3.76 0.00 0 297 26.0 Call 3.05 3.40 2.40 0.00 0 416 27.0 Call 2.64 2.86 2.79 0.00 0 166 28.0 Call 2.34 2.56 2.63 0.00 0 118 29.0 Call 2.03 2.28 2.47 0.00 0 35 30.0 Call 1.83 2.02 1.96 0.00 0 490 31.0 Call 1.61 1.80 1.70 0.00 0 46 32.0 Call 1.26 1.60 1.52 0.00 0 189 33.0 Call 1.27 1.43 0.95 0.00 0 236 34.0 Call 0.98 1.28 1.15 0.00 0 157 35.0 Call 0.99 1.10 0.99 0.00 0 414 36.0 Call 0.87 1.04 0.88 0.00 0 126 37.0 Call 0.72 0.93 0.81 0.00 0 44 38.0 Call 0.69 0.85 0.56 0.00 0 66 39.0 Call 0.56 0.76 1.83 0.00 0 41 40.0 Call 0.54 0.69 0.63 0.00 0 485 41.0 Call 0.51 0.63 0.50 0.00 0 205 42.0 Call 0.44 0.58 0.98 0.00 0 34 43.0 Call 0.39 0.53 0.92 0.00 0 63 44.0 Call 0.35 0.50 0.39 0.00 0 105 45.0 Call 0.30 0.48 0.70 0.00 0 377 46.0 Call 0.27 0.45 0.84 0.00 0 33 47.0 Call 0.24 0.38 0.63 0.00 0 46 48.0 Call 0.21 0.41 0.86 0.00 0 454 49.0 Call 0.18 0.39 0.40 0.00 0 8 50.0 Call 0.17 0.37 0.29 0.00 0 357 51.0 Call 0.13 0.35 0.20 0.00 0 25 52.0 Call 0.12 0.33 0.27 0.00 0 61 53.0 Call 0.10 0.33 0.41 0.00 0 43 54.0 Call 0.10 0.33 0.58 0.00 0 15 55.0 Call 0.06 0.33 0.28 0.00 0 264 56.0 Call 0.06 0.33 0.16 0.00 0 81 60.0 Call 0.04 0.54 0.23 0.00 0 339 65.0 Call 0.02 0.50 0.10 0.00 0 2,679 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.49 0.72 0.70 0.00 0 46 16.0 Put 0.64 0.85 0.83 0.00 0 60 17.0 Put 0.93 1.06 1.19 0.00 0 112 18.0 Put 1.18 1.34 1.37 0.00 0 87 19.0 Put 1.48 1.61 1.61 0.00 0 154 20.0 Put 1.80 1.95 1.94 0.00 0 128 21.0 Put 2.19 2.32 2.45 0.00 0 90 22.0 Put 2.60 2.74 2.75 0.00 0 209 23.0 Put 3.00 3.20 3.38 0.00 0 145 24.0 Put 3.55 3.75 3.70 0.00 0 41 25.0 Put 4.05 4.30 4.30 0.00 0 94 26.0 Put 4.55 5.05 5.32 0.00 0 393 27.0 Put 5.15 5.85 6.75 0.00 0 65 28.0 Put 5.90 6.20 6.10 0.00 0 65 29.0 Put 6.60 6.95 8.35 0.00 0 214 30.0 Put 7.35 7.70 7.60 0.00 0 55 31.0 Put 8.20 8.55 7.80 0.00 0 49 32.0 Put 9.00 9.35 8.35 0.00 0 157 33.0 Put 9.75 10.25 10.60 0.00 0 90 34.0 Put 10.65 11.15 8.60 0.00 0 93 35.0 Put 10.55 12.10 11.98 0.00 0 34 36.0 Put 11.40 13.00 10.64 0.00 0 15 37.0 Put 12.30 13.80 12.00 0.00 0 311 38.0 Put 13.20 15.75 16.50 0.00 0 28 39.0 Put 14.15 16.65 14.86 0.00 0 38 40.0 Put 15.05 17.30 13.98 0.00 0 30 41.0 Put 16.00 18.20 15.95 0.00 0 20 42.0 Put 16.95 19.15 0.00 0.00 0 0 43.0 Put 18.00 20.30 21.04 0.00 0 22 44.0 Put 18.90 21.35 17.75 0.00 0 3 45.0 Put 19.95 22.15 20.20 0.00 0 6 46.0 Put 20.60 23.20 0.00 0.00 0 0 47.0 Put 21.85 24.35 0.00 0.00 0 0 48.0 Put 22.85 25.20 20.85 0.00 0 1 49.0 Put 23.80 26.15 0.00 0.00 0 0 50.0 Put 24.80 27.15 23.99 0.00 0 3 51.0 Put 25.75 28.25 0.00 0.00 0 0 52.0 Put 26.75 29.10 0.00 0.00 0 0 53.0 Put 27.75 30.20 0.00 0.00 0 0 54.0 Put 28.70 31.20 0.00 0.00 0 0 55.0 Put 29.70 32.15 26.90 0.00 0 2 56.0 Put 30.70 33.00 27.80 0.00 0 622 60.0 Put 33.90 36.75 35.55 0.00 0 19 65.0 Put 38.85 42.70 39.15 0.00 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 200 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.40 15.20 13.55 0.00 0 1 12.0 Call 11.50 14.30 12.00 0.00 0 7 13.0 Call 10.75 13.40 11.15 0.00 0 9 14.0 Call 10.20 12.20 10.00 0.00 0 58 15.0 Call 9.85 10.85 14.02 0.00 0 48 16.0 Call 9.15 10.15 12.50 0.00 0 153 17.0 Call 8.25 9.45 8.95 0.00 0 27 18.0 Call 8.00 8.35 7.75 0.00 0 52 19.0 Call 7.40 7.70 7.96 0.00 0 2 20.0 Call 6.80 7.10 6.84 0.00 0 34 21.0 Call 6.25 6.80 6.18 0.00 0 33 22.0 Call 5.60 6.45 5.70 0.00 0 11 23.0 Call 5.25 5.70 5.42 0.00 0 127 24.0 Call 4.80 5.40 5.20 0.00 0 113 25.0 Call 4.35 5.05 3.40 0.00 0 344 26.0 Call 4.00 4.30 4.25 0.00 0 187 27.0 Call 3.70 4.35 3.75 0.00 0 16 28.0 Call 3.35 3.95 3.35 0.00 0 247 29.0 Call 3.05 3.35 2.52 0.00 0 114 30.0 Call 2.78 3.05 2.88 0.00 0 194 31.0 Call 2.53 2.77 2.10 0.00 0 65 32.0 Call 2.30 2.55 2.29 0.00 0 52 33.0 Call 2.11 2.34 2.17 0.00 0 148 34.0 Call 1.95 2.16 1.91 0.00 0 25 35.0 Call 1.76 1.99 1.89 0.00 0 65 36.0 Call 1.61 1.83 1.68 0.00 0 30 37.0 Call 1.48 1.69 1.54 0.00 0 49 38.0 Call 1.24 1.56 1.59 0.00 0 139 39.0 Call 1.26 1.45 1.50 0.00 0 336 40.0 Call 1.03 1.34 1.13 0.00 0 411 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.36 0.57 0.40 0.00 0 7 12.0 Put 0.36 0.69 0.48 0.00 0 7 13.0 Put 0.51 0.82 0.00 0.00 0 0 14.0 Put 0.70 0.96 0.97 0.00 0 67 15.0 Put 0.92 1.19 1.35 0.00 0 34 16.0 Put 1.27 1.41 1.67 0.00 0 17 17.0 Put 1.56 1.70 1.67 0.00 0 2 18.0 Put 1.89 2.03 2.37 0.00 0 29 19.0 Put 2.25 2.41 2.27 0.00 0 17 20.0 Put 2.64 2.82 2.83 0.00 0 99 21.0 Put 3.00 3.30 3.85 0.00 0 53 22.0 Put 3.45 3.80 4.14 0.00 0 127 23.0 Put 3.95 4.30 4.25 0.00 0 22 24.0 Put 4.65 4.85 4.89 0.00 0 18 25.0 Put 5.15 5.45 5.15 0.00 0 375 26.0 Put 5.85 6.10 6.05 0.00 0 34 27.0 Put 6.30 7.15 7.15 0.00 0 99 28.0 Put 6.80 7.50 7.10 0.00 0 398 29.0 Put 7.50 8.20 7.85 0.00 0 88 30.0 Put 8.30 8.80 8.63 0.00 0 518 31.0 Put 9.10 9.65 8.10 0.00 0 272 32.0 Put 10.00 10.40 11.41 0.00 0 77 33.0 Put 10.60 11.25 10.13 0.00 0 41 34.0 Put 11.45 12.45 12.63 0.00 0 33 35.0 Put 12.35 13.15 14.44 0.00 0 174 36.0 Put 13.25 14.10 13.71 0.00 0 35 37.0 Put 14.10 14.85 12.30 0.00 0 42 38.0 Put 14.95 15.45 15.82 0.00 0 8 39.0 Put 15.70 16.35 17.55 0.00 0 19 40.0 Put 16.00 18.30 15.39 0.00 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 214 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.95 10.95 10.30 0.00 0 71 16.0 Call 9.25 10.35 12.80 0.00 0 7 17.0 Call 8.60 9.60 8.30 0.00 0 32 18.0 Call 8.20 8.50 8.45 0.00 0 3 19.0 Call 7.55 7.80 7.35 0.00 0 46 20.0 Call 6.95 7.30 9.32 0.00 0 67 21.0 Call 6.40 6.65 5.65 0.00 0 97 22.0 Call 5.90 6.30 6.00 0.00 0 229 23.0 Call 5.40 6.25 4.45 0.00 0 60 24.0 Call 4.95 5.55 4.55 0.00 0 82 25.0 Call 4.55 5.30 4.65 0.00 0 181 26.0 Call 4.15 4.80 4.45 0.00 0 52 27.0 Call 3.85 4.10 4.00 0.00 0 80 28.0 Call 3.50 4.15 3.42 0.00 0 12 29.0 Call 3.20 3.50 2.98 0.00 0 49 30.0 Call 2.97 3.20 3.01 0.00 0 121 31.0 Call 2.70 2.93 4.83 0.00 0 23 32.0 Call 2.51 2.71 4.28 0.00 0 39 33.0 Call 2.27 2.50 2.29 0.00 0 265 34.0 Call 2.12 2.31 1.65 0.00 0 232 35.0 Call 1.93 2.15 2.20 0.00 0 88 36.0 Call 1.80 1.99 2.09 0.00 0 34 37.0 Call 1.66 1.85 1.73 0.00 0 71 38.0 Call 1.53 1.70 1.35 0.00 0 219 39.0 Call 1.41 1.58 1.50 0.00 0 37 40.0 Call 1.23 1.46 1.10 0.00 0 91 41.0 Call 1.14 1.36 1.22 0.00 0 559 42.0 Call 1.08 1.26 1.11 0.00 0 58 43.0 Call 0.97 1.19 1.14 0.00 0 191 44.0 Call 0.91 1.09 0.96 0.00 0 374 45.0 Call 0.88 1.02 0.91 0.00 0 137 46.0 Call 0.79 0.98 1.23 0.00 0 5 47.0 Call 0.73 0.92 1.15 0.00 0 31 48.0 Call 0.70 0.88 2.13 0.00 0 5 49.0 Call 0.62 0.84 0.97 0.00 0 5 50.0 Call 0.58 0.79 0.67 0.00 0 137 51.0 Call 0.55 0.76 1.71 0.00 0 62 52.0 Call 0.42 0.72 0.52 0.00 0 70 53.0 Call 0.45 0.69 1.16 0.00 0 23 54.0 Call 0.42 0.66 0.00 0.00 0 0 55.0 Call 0.40 0.64 0.86 0.00 0 27 56.0 Call 0.35 0.61 0.34 0.00 0 226 60.0 Call 0.18 0.53 0.60 0.00 0 60 65.0 Call 0.10 0.45 0.25 0.00 0 2,585 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.05 1.34 1.48 0.00 0 45 16.0 Put 1.38 1.59 1.75 0.00 0 59 17.0 Put 1.65 1.88 2.20 0.00 0 6 18.0 Put 2.01 2.22 2.60 0.00 0 2 19.0 Put 2.39 2.56 2.38 0.00 0 10 20.0 Put 2.79 3.10 2.81 0.00 0 234 21.0 Put 3.20 3.45 4.00 0.00 0 158 22.0 Put 3.70 3.95 3.90 0.00 0 186 23.0 Put 4.25 4.50 4.35 0.00 0 471 24.0 Put 4.70 5.05 4.30 0.00 0 44 25.0 Put 5.30 5.65 6.00 0.00 0 185 26.0 Put 5.85 6.25 5.35 0.00 0 18 27.0 Put 6.30 7.15 6.00 0.00 0 7 28.0 Put 7.15 7.95 6.40 0.00 0 175 29.0 Put 7.85 8.55 9.43 0.00 0 20 30.0 Put 8.55 9.00 8.95 0.00 0 169 31.0 Put 9.20 9.75 8.55 0.00 0 31 32.0 Put 10.00 10.55 10.27 0.00 0 233 33.0 Put 10.65 11.50 11.57 0.00 0 106 34.0 Put 11.45 12.60 12.70 0.00 0 90 35.0 Put 12.40 13.55 12.76 0.00 0 264 36.0 Put 13.30 14.05 11.94 0.00 0 10 37.0 Put 14.20 14.95 14.29 0.00 0 12 38.0 Put 15.05 15.70 16.12 0.00 0 21 39.0 Put 15.90 16.50 17.72 0.00 0 15 40.0 Put 16.75 17.40 15.65 0.00 0 109 41.0 Put 16.85 18.45 20.30 0.00 0 4 42.0 Put 18.70 19.25 19.70 0.00 0 229 43.0 Put 18.75 20.25 20.55 0.00 0 27 44.0 Put 19.65 21.30 19.65 0.00 0 1 45.0 Put 20.25 22.60 22.70 0.00 0 37 46.0 Put 21.20 23.85 21.40 0.00 0 23 47.0 Put 22.10 24.95 24.50 0.00 0 6 48.0 Put 23.05 25.70 23.05 0.00 0 1 49.0 Put 24.00 26.65 24.10 0.00 0 5 50.0 Put 24.95 27.60 26.89 0.00 0 1,170 51.0 Put 25.90 28.55 0.00 0.00 0 0 52.0 Put 26.85 29.50 26.60 0.00 0 2 53.0 Put 27.80 30.65 0.00 0.00 0 0 54.0 Put 28.75 31.50 30.55 0.00 0 8 55.0 Put 29.70 32.40 29.55 0.00 0 28 56.0 Put 30.70 33.40 32.85 0.00 0 2 60.0 Put 34.25 37.80 34.50 0.00 0 609 65.0 Put 39.10 42.80 42.75 0.00 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 305 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.00 12.00 10.95 0.00 0 40 16.0 Call 9.15 11.15 9.55 0.00 0 3 17.0 Call 9.30 10.15 8.85 0.00 0 1 18.0 Call 8.70 9.30 0.00 0.00 0 0 19.0 Call 8.10 8.85 11.70 0.00 0 9 20.0 Call 7.55 8.40 7.00 0.00 0 24 21.0 Call 7.10 7.45 6.40 0.00 0 159 22.0 Call 6.25 7.40 7.05 0.00 0 14 23.0 Call 5.80 7.05 9.15 0.00 0 47 24.0 Call 5.50 6.40 5.00 0.00 0 36 25.0 Call 5.35 5.85 5.55 0.00 0 68 26.0 Call 4.65 5.80 5.42 0.00 0 37 27.0 Call 4.35 5.55 3.95 0.00 0 148 28.0 Call 4.00 5.45 4.05 0.00 0 90 29.0 Call 3.75 5.15 3.99 0.00 0 16 30.0 Call 3.70 4.85 3.20 0.00 0 138 31.0 Call 3.25 4.70 2.89 0.00 0 6 32.0 Call 3.15 4.45 3.20 0.00 0 21 33.0 Call 3.10 4.15 6.20 0.00 0 2 34.0 Call 2.99 3.40 3.20 0.00 0 1 35.0 Call 2.77 3.75 2.74 0.00 0 222 36.0 Call 2.64 3.10 2.78 0.00 0 2 37.0 Call 2.50 3.70 2.52 0.00 0 8 38.0 Call 2.10 3.55 1.50 0.00 0 154 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.21 2.21 2.09 0.00 0 70 16.0 Put 1.91 2.60 1.66 0.00 0 122 17.0 Put 2.23 3.65 3.42 0.00 0 40 18.0 Put 2.66 4.00 0.00 0.00 0 0 19.0 Put 3.00 4.50 0.00 0.00 0 0 20.0 Put 3.10 4.70 4.50 0.00 0 7 21.0 Put 4.05 4.40 4.45 0.00 0 41 22.0 Put 4.45 5.95 5.42 0.00 0 36 23.0 Put 4.70 6.20 5.45 0.00 0 156 24.0 Put 5.05 6.95 5.28 0.00 0 6 25.0 Put 5.70 7.60 9.05 0.00 0 32 26.0 Put 6.35 8.25 8.20 0.00 0 36 27.0 Put 7.00 8.90 8.80 0.00 0 111 28.0 Put 8.30 9.60 7.60 0.00 0 18 29.0 Put 8.40 10.30 10.50 0.00 0 12 30.0 Put 9.15 10.95 9.97 0.00 0 30 31.0 Put 9.90 11.65 0.00 0.00 0 0 32.0 Put 10.40 12.65 10.47 0.00 0 12 33.0 Put 11.20 13.50 0.00 0.00 0 0 34.0 Put 12.00 14.20 14.69 0.00 0 8 35.0 Put 12.90 15.00 13.81 0.00 0 125 36.0 Put 13.90 15.90 16.10 0.00 0 143 37.0 Put 14.70 16.60 15.39 0.00 0 146 38.0 Put 15.10 17.95 14.85 0.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 326 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.45 15.30 12.45 0.00 0 17 12.0 Call 11.65 14.50 12.50 0.00 0 7 13.0 Call 11.80 13.65 12.00 0.00 0 67 14.0 Call 10.15 13.00 14.55 0.00 0 1 15.0 Call 9.85 11.85 9.90 0.00 0 83 16.0 Call 8.75 11.20 9.00 0.00 0 100 17.0 Call 9.35 9.80 9.67 0.00 0 52 18.0 Call 8.75 9.30 9.10 0.00 0 158 19.0 Call 8.25 8.90 8.85 0.00 0 64 20.0 Call 7.75 8.35 7.60 0.00 0 586 21.0 Call 7.20 7.75 7.92 0.00 0 127 22.0 Call 6.45 7.55 6.90 0.00 0 278 23.0 Call 5.90 7.25 6.25 0.00 0 152 24.0 Call 5.35 6.90 6.35 0.00 0 175 25.0 Call 5.35 6.15 5.70 0.00 0 724 26.0 Call 5.10 5.75 5.05 0.00 0 332 27.0 Call 4.85 5.35 4.81 0.00 0 199 28.0 Call 4.50 5.10 4.77 0.00 0 579 29.0 Call 3.95 5.40 3.54 0.00 0 29 30.0 Call 3.95 4.45 4.18 0.00 0 1,861 31.0 Call 3.70 4.80 3.55 0.00 0 427 32.0 Call 3.10 4.65 3.24 0.00 0 208 33.0 Call 3.15 4.40 3.35 0.00 0 90 34.0 Call 3.00 4.15 2.80 0.00 0 67 35.0 Call 2.91 3.35 3.09 0.00 0 574 36.0 Call 2.54 3.30 3.95 0.00 0 127 37.0 Call 2.36 3.65 2.60 0.00 0 107 38.0 Call 2.44 2.81 2.62 0.00 0 186 39.0 Call 2.27 2.64 2.46 0.00 0 101 40.0 Call 2.17 2.51 2.35 0.00 0 1,752 41.0 Call 1.95 2.38 2.12 0.00 0 155 42.0 Call 1.79 2.26 2.27 0.00 0 240 43.0 Call 1.68 2.14 1.69 0.00 0 601 44.0 Call 1.80 2.04 1.80 0.00 0 2,319 45.0 Call 1.61 1.94 1.74 0.00 0 3,592 46.0 Call 1.37 1.84 2.16 0.00 0 43 47.0 Call 1.44 1.74 2.40 0.00 0 49 48.0 Call 0.97 1.68 1.16 0.00 0 699 49.0 Call 1.19 1.60 1.22 0.00 0 95 50.0 Call 1.24 1.50 1.31 0.00 0 1,295 51.0 Call 0.86 1.45 0.98 0.00 0 129 52.0 Call 0.99 1.39 1.22 0.00 0 41 53.0 Call 0.89 1.32 1.33 0.00 0 20 54.0 Call 0.87 1.27 1.30 0.00 0 167 55.0 Call 0.91 1.21 1.00 0.00 0 399 56.0 Call 0.74 1.22 4.75 0.00 0 11 57.0 Call 0.63 1.21 0.93 0.00 0 8 58.0 Call 0.59 1.18 0.95 0.00 0 100 59.0 Call 0.55 1.12 1.82 0.00 0 12 60.0 Call 0.59 0.96 0.91 0.00 0 2,020 61.0 Call 0.67 1.23 1.67 0.00 0 5 62.0 Call 0.42 1.09 0.79 0.00 0 9 63.0 Call 0.40 1.05 0.97 0.00 0 243 64.0 Call 0.36 1.16 1.08 0.00 0 155 65.0 Call 0.50 1.00 0.70 0.00 0 3,837 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.46 0.83 0.75 0.00 0 857 12.0 Put 0.50 1.06 1.13 0.00 0 440 13.0 Put 0.76 1.66 1.29 0.00 0 549 14.0 Put 1.03 1.92 1.74 0.00 0 89 15.0 Put 1.66 1.91 1.85 0.00 0 378 16.0 Put 2.15 2.20 2.15 0.00 0 1,122 17.0 Put 2.40 3.65 3.10 0.00 0 57 18.0 Put 2.76 3.85 3.33 0.00 0 54 19.0 Put 3.05 4.35 4.10 0.00 0 695 20.0 Put 3.85 4.15 4.00 0.00 0 1,769 21.0 Put 4.20 4.60 4.45 0.00 0 734 22.0 Put 4.75 5.20 5.00 0.00 0 500 23.0 Put 5.35 6.40 6.45 0.00 0 85 24.0 Put 5.35 7.25 6.80 0.00 0 75 25.0 Put 6.55 7.00 6.85 0.00 0 258 26.0 Put 6.60 8.45 7.44 0.00 0 41 27.0 Put 7.35 8.60 7.25 0.00 0 187 28.0 Put 8.00 9.60 8.93 0.00 0 178 29.0 Put 8.40 10.00 8.80 0.00 0 40 30.0 Put 9.50 10.40 10.25 0.00 0 483 31.0 Put 10.15 12.25 10.75 0.00 0 99 32.0 Put 10.65 12.95 10.80 0.00 0 121 33.0 Put 11.35 13.75 10.90 0.00 0 16 34.0 Put 12.35 14.55 14.00 0.00 0 31 35.0 Put 13.25 15.30 13.90 0.00 0 185 36.0 Put 13.95 16.10 13.22 0.00 0 35 37.0 Put 14.85 16.65 13.90 0.00 0 29 38.0 Put 15.75 17.60 14.67 0.00 0 839 39.0 Put 17.00 18.25 16.92 0.00 0 19 40.0 Put 17.95 19.10 18.40 0.00 0 313 41.0 Put 18.55 20.10 20.45 0.00 0 25 42.0 Put 19.45 20.95 20.21 0.00 0 100 43.0 Put 20.40 21.85 21.65 0.00 0 9 44.0 Put 21.25 22.75 19.73 0.00 0 160 45.0 Put 22.15 23.50 24.30 0.00 0 235 46.0 Put 23.10 24.45 24.35 0.00 0 14 47.0 Put 24.05 25.15 23.74 0.00 0 3 48.0 Put 25.00 26.20 26.10 0.00 0 26 49.0 Put 25.90 27.05 25.10 0.00 0 12 50.0 Put 25.95 27.90 28.45 0.00 0 74 51.0 Put 26.80 28.65 28.85 0.00 0 12 52.0 Put 27.70 29.60 27.80 0.00 0 36 53.0 Put 28.65 30.60 0.00 0.00 0 0 54.0 Put 29.50 31.90 32.20 0.00 0 200 55.0 Put 30.45 33.40 0.00 0.00 0 0 56.0 Put 31.40 34.30 27.30 0.00 0 1 57.0 Put 32.30 35.25 32.40 0.00 0 10 58.0 Put 33.25 36.20 0.00 0.00 0 0 59.0 Put 34.20 37.15 34.20 0.00 0 5 60.0 Put 35.15 38.10 37.41 0.00 0 1,726 61.0 Put 36.10 39.05 36.95 0.00 0 492 62.0 Put 37.05 40.05 39.34 0.00 0 288 63.0 Put 38.00 41.00 37.00 0.00 0 9 64.0 Put 38.95 41.95 39.90 0.00 0 12 65.0 Put 39.95 42.90 40.95 0.00 0 1,392 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 690 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.95 14.70 14.70 0.00 0 256 12.0 Call 12.30 15.55 12.30 0.00 0 59 13.0 Call 11.70 14.95 11.65 0.00 0 93 14.0 Call 12.20 14.30 12.70 0.00 0 58 15.0 Call 11.65 12.55 12.05 0.00 0 379 16.0 Call 10.50 13.25 11.55 0.00 0 159 17.0 Call 10.10 12.10 9.65 0.00 0 79 18.0 Call 10.20 11.25 10.95 0.00 0 125 19.0 Call 9.25 11.25 8.70 0.00 0 51 20.0 Call 9.50 10.70 9.70 0.00 0 1,330 21.0 Call 8.30 10.30 9.33 0.00 0 274 22.0 Call 8.55 9.80 9.10 0.00 0 64 23.0 Call 8.40 9.55 9.60 0.00 0 217 24.0 Call 7.40 9.40 7.50 0.00 0 31 25.0 Call 8.00 9.10 8.09 0.00 0 1,428 26.0 Call 6.65 8.65 7.26 0.00 0 77 27.0 Call 6.55 8.55 7.50 0.00 0 168 28.0 Call 6.60 8.85 7.00 0.00 0 181 29.0 Call 5.90 7.90 6.20 0.00 0 228 30.0 Call 6.20 7.35 6.60 0.00 0 1,157 31.0 Call 5.45 7.45 7.20 0.00 0 301 32.0 Call 5.75 7.30 5.50 0.00 0 114 33.0 Call 5.60 6.90 6.00 0.00 0 96 34.0 Call 5.30 7.50 5.60 0.00 0 59 35.0 Call 5.70 6.35 5.80 0.00 0 583 36.0 Call 4.75 6.35 5.00 0.00 0 55 37.0 Call 4.45 6.05 4.35 0.00 0 73 38.0 Call 4.50 5.00 6.22 0.00 0 130 39.0 Call 4.45 5.50 6.80 0.00 0 70 40.0 Call 4.30 5.20 4.74 0.00 0 1,305 41.0 Call 3.80 5.40 6.95 0.00 0 59 42.0 Call 4.00 4.90 4.10 0.00 0 260 43.0 Call 3.95 5.10 4.00 0.00 0 499 44.0 Call 3.50 5.00 3.56 0.00 0 71 45.0 Call 3.40 4.50 3.87 0.00 0 585 46.0 Call 3.20 4.70 3.65 0.00 0 53 47.0 Call 3.00 4.65 3.44 0.00 0 33 48.0 Call 2.33 4.60 3.65 0.00 0 25 49.0 Call 3.00 5.20 4.76 0.00 0 28 50.0 Call 3.00 3.95 3.70 0.00 0 385 51.0 Call 1.85 4.30 3.45 0.00 0 72 52.0 Call 2.27 4.75 4.70 0.00 0 31 53.0 Call 2.09 4.10 4.50 0.00 0 45 54.0 Call 1.00 3.60 3.12 0.00 0 18 55.0 Call 2.95 3.95 3.00 0.00 0 227 56.0 Call 2.58 3.85 4.38 0.00 0 58 57.0 Call 0.93 3.80 3.94 0.00 0 5 58.0 Call 2.70 3.70 4.10 0.00 0 29 59.0 Call 0.50 3.65 3.45 0.00 0 13 60.0 Call 2.63 3.35 2.65 0.00 0 741 61.0 Call 1.91 3.35 5.59 0.00 0 9 62.0 Call 2.54 3.10 3.45 0.00 0 116 63.0 Call 2.49 2.99 2.55 0.00 0 395 64.0 Call 0.62 3.05 3.31 0.00 0 48 65.0 Call 2.45 2.60 2.47 0.00 0 4,697 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.10 2.23 1.10 0.00 0 151 12.0 Put 1.42 3.15 2.18 0.00 0 158 13.0 Put 2.32 2.85 2.70 0.00 0 2 14.0 Put 1.00 3.30 3.25 0.00 0 0 15.0 Put 3.15 3.85 3.35 0.00 0 72 16.0 Put 3.60 4.30 4.03 0.00 0 151 17.0 Put 4.15 4.85 4.70 0.00 0 21 18.0 Put 4.40 5.40 4.80 0.00 0 62 19.0 Put 5.20 6.90 5.50 0.00 0 12 20.0 Put 6.00 6.70 6.70 0.00 0 194 21.0 Put 6.35 8.35 7.20 0.00 0 143 22.0 Put 7.05 7.90 7.40 0.00 0 24 23.0 Put 7.60 9.60 7.65 0.00 0 34 24.0 Put 8.10 10.00 9.10 0.00 0 64 25.0 Put 8.90 10.90 9.93 0.00 0 1,572 26.0 Put 9.35 11.35 10.50 0.00 0 39 27.0 Put 10.30 12.30 11.00 0.00 0 255 28.0 Put 10.25 13.10 12.05 0.00 0 39 29.0 Put 10.95 13.85 11.65 0.00 0 30 30.0 Put 11.70 14.55 12.45 0.00 0 131 31.0 Put 12.45 15.35 14.95 0.00 0 3 32.0 Put 13.15 16.15 16.70 0.00 0 10 33.0 Put 13.95 17.50 15.41 0.00 0 3 34.0 Put 14.75 17.85 14.30 0.00 0 7 35.0 Put 15.55 18.60 17.15 0.00 0 78 36.0 Put 16.30 19.45 18.44 0.00 0 26 37.0 Put 17.10 20.25 19.82 0.00 0 3 38.0 Put 17.90 21.00 18.55 0.00 0 52 39.0 Put 18.75 21.90 19.35 0.00 0 34 40.0 Put 19.55 23.00 19.66 0.00 0 1,003 41.0 Put 20.40 23.55 19.11 0.00 0 21 42.0 Put 21.20 25.00 21.84 0.00 0 242 43.0 Put 22.05 25.15 22.09 0.00 0 24 44.0 Put 22.90 26.10 24.79 0.00 0 40 45.0 Put 23.70 26.85 23.65 0.00 0 31 46.0 Put 24.60 27.70 22.90 0.00 0 14 47.0 Put 25.45 28.55 25.60 0.00 0 24 48.0 Put 26.30 29.35 26.21 0.00 0 5 49.0 Put 27.20 30.55 0.00 0.00 0 0 50.0 Put 28.05 31.10 27.75 0.00 0 50 51.0 Put 28.95 32.50 27.00 0.00 0 10 52.0 Put 29.85 32.95 30.05 0.00 0 15 53.0 Put 30.70 34.15 0.00 0.00 0 0 54.0 Put 31.55 34.60 31.87 0.00 0 5 55.0 Put 32.50 35.55 33.65 0.00 0 5 56.0 Put 33.40 36.55 36.10 0.00 0 6 57.0 Put 34.30 37.85 34.60 0.00 0 15 58.0 Put 35.25 38.35 36.59 0.00 0 8 59.0 Put 36.15 39.55 36.32 0.00 0 5 60.0 Put 37.05 40.15 36.30 0.00 0 389 61.0 Put 37.95 41.00 0.00 0.00 0 0 62.0 Put 38.90 42.50 40.25 0.00 0 9 63.0 Put 39.80 43.50 41.10 0.00 0 4 64.0 Put 40.75 44.50 0.00 0.00 0 0 65.0 Put 41.65 45.50 43.00 0.00 0 219 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 01, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 27.29 27.40 26.38 0.00 0.00 4000X800 0.00 0.00 25,116 Tue Mar 1 2022 7:01:31 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 4 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.10 15.50 0.00 0.00 0 0 12.0 Call 14.05 14.70 0.00 0.00 0 0 13.0 Call 12.95 13.60 0.00 0.00 0 0 14.0 Call 12.15 12.55 0.00 0.00 0 0 15.0 Call 11.20 11.50 9.22 -2.16 0 0 15.5 Call 10.45 11.10 0.00 0.00 0 0 16.0 Call 10.15 10.55 0.00 0.00 0 0 16.5 Call 9.70 10.15 0.00 0.00 0 0 17.0 Call 9.20 9.55 0.00 0.00 0 0 17.5 Call 8.65 9.00 0.00 0.00 0 0 18.0 Call 8.15 8.60 6.32 -2.07 0 1 18.5 Call 7.65 8.10 5.80 -2.09 0 6 19.0 Call 7.20 7.50 0.00 0.00 0 0 19.5 Call 6.70 7.00 0.00 0.00 0 0 20.0 Call 6.30 6.45 5.70 -0.69 0 525 20.5 Call 5.75 5.95 5.12 -0.77 0 62 21.0 Call 5.20 5.55 3.40 -2.00 0 2 21.5 Call 4.70 5.10 3.50 -1.41 0 11 22.0 Call 4.35 4.50 4.10 -0.32 0 93 22.5 Call 3.85 4.00 3.90 -0.03 0 188 23.0 Call 3.35 4.00 3.40 -0.05 0 263 23.5 Call 2.89 3.20 2.70 -0.28 0 522 24.0 Call 2.29 2.59 2.38 -0.16 0 1,267 24.5 Call 2.01 2.21 2.07 -0.04 0 450 25.0 Call 1.68 1.77 1.69 -0.02 0 3,244 25.5 Call 1.32 1.40 1.35 -0.01 0 979 26.0 Call 1.00 1.09 1.05 0.00 0 2,171 26.5 Call 0.76 0.80 0.80 0.02 0 1,307 27.0 Call 0.56 0.60 0.57 -0.01 0 1,674 27.5 Call 0.40 0.45 0.42 0.00 0 674 28.0 Call 0.29 0.33 0.30 -0.01 0 1,137 28.5 Call 0.21 0.23 0.22 0.00 0 511 29.0 Call 0.15 0.20 0.16 -0.01 0 1,489 29.5 Call 0.12 0.14 0.13 0.00 0 498 30.0 Call 0.09 0.11 0.10 0.00 0 583 30.5 Call 0.06 0.08 0.06 -0.01 0 118 31.0 Call 0.05 0.08 0.06 0.00 0 148 31.5 Call 0.04 0.08 0.05 0.00 0 45 32.0 Call 0.03 0.06 0.03 -0.01 0 169 32.5 Call 0.02 0.04 0.04 0.01 0 198 33.0 Call 0.02 0.03 0.03 0.00 0 141 33.5 Call 0.02 0.04 0.02 0.00 0 103 34.0 Call 0.01 0.03 0.03 0.01 0 37 35.0 Call 0.02 0.03 0.02 0.00 0 215 36.0 Call 0.00 0.02 0.01 -0.01 0 52 37.0 Call 0.00 0.02 0.01 -0.01 0 115 40.0 Call 0.00 0.05 0.02 0.01 0 324 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.02 0 38 12.0 Put 0.00 0.03 0.02 0.01 0 10 13.0 Put 0.00 0.03 0.02 0.01 0 1 14.0 Put 0.00 0.03 0.03 0.02 0 19 15.0 Put 0.00 0.03 0.04 0.03 0 78 15.5 Put 0.00 0.03 0.03 0.02 0 68 16.0 Put 0.00 0.02 0.02 0.00 0 252 16.5 Put 0.00 0.03 0.04 0.02 0 257 17.0 Put 0.01 0.03 0.03 0.01 0 50 17.5 Put 0.01 0.03 0.03 0.01 0 99 18.0 Put 0.02 0.03 0.02 0.00 0 211 18.5 Put 0.01 0.03 0.04 0.01 0 291 19.0 Put 0.01 0.03 0.03 0.00 0 641 19.5 Put 0.01 0.03 0.03 0.00 0 337 20.0 Put 0.03 0.04 0.03 0.00 0 1,718 20.5 Put 0.03 0.04 0.05 0.01 0 458 21.0 Put 0.03 0.05 0.05 0.01 0 914 21.5 Put 0.05 0.06 0.05 0.00 0 663 22.0 Put 0.06 0.07 0.09 0.02 0 1,811 22.5 Put 0.07 0.09 0.10 0.02 0 2,081 23.0 Put 0.10 0.11 0.12 0.01 0 1,423 23.5 Put 0.13 0.14 0.14 0.00 0 1,029 24.0 Put 0.19 0.20 0.19 0.00 0 1,396 24.5 Put 0.25 0.28 0.27 0.00 0 1,264 25.0 Put 0.35 0.40 0.36 -0.01 0 919 25.5 Put 0.50 0.55 0.50 -0.03 0 1,666 26.0 Put 0.70 0.73 0.70 -0.01 0 939 26.5 Put 0.91 0.97 1.01 0.06 0 578 27.0 Put 1.19 1.27 1.30 0.05 0 652 27.5 Put 1.53 1.62 1.62 0.03 0 176 28.0 Put 1.95 2.01 2.16 0.18 0 142 28.5 Put 2.34 2.48 2.50 0.11 0 54 29.0 Put 2.76 2.96 2.93 0.09 0 239 29.5 Put 3.20 3.35 3.45 0.15 0 11 30.0 Put 3.70 3.80 3.84 0.07 0 189 30.5 Put 4.05 4.50 4.98 0.74 0 6 31.0 Put 4.45 5.00 5.43 0.70 0 16 31.5 Put 4.95 5.55 6.75 1.53 0 13 32.0 Put 5.55 5.95 7.70 1.99 0 29 32.5 Put 6.00 6.85 8.16 1.96 0 21 33.0 Put 6.45 6.95 7.47 0.78 0 4 33.5 Put 6.95 7.75 9.21 2.02 0 2 34.0 Put 7.50 8.20 7.90 0.21 0 6 35.0 Put 8.55 9.05 10.60 1.91 0 11 36.0 Put 9.50 10.05 10.10 0.41 0 3 37.0 Put 10.25 11.10 12.48 1.79 0 11 40.0 Put 13.50 14.15 14.38 0.70 0 38 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.15 13.65 0.00 0.00 0 0 14.0 Call 12.20 12.65 0.00 0.00 0 0 15.0 Call 11.15 11.55 0.00 0.00 0 0 16.0 Call 10.15 10.55 0.00 0.00 0 0 17.0 Call 9.20 9.55 0.00 0.00 0 0 17.5 Call 8.70 9.05 0.00 0.00 0 0 18.0 Call 8.10 8.90 0.00 0.00 0 0 18.5 Call 7.75 8.20 0.00 0.00 0 0 19.0 Call 7.20 7.85 3.70 -3.73 0 1 19.5 Call 6.70 7.15 4.75 -2.19 0 4 20.0 Call 6.25 6.60 0.00 0.00 0 0 20.5 Call 5.80 6.15 4.25 -1.73 0 1 21.0 Call 5.25 5.70 3.95 -1.54 0 10 21.5 Call 4.85 5.20 3.50 -1.53 0 8 22.0 Call 3.75 5.35 4.08 -0.49 0 29 22.5 Call 4.00 4.20 3.55 -0.57 0 51 23.0 Call 3.60 3.85 3.60 -0.09 0 60 23.5 Call 3.15 3.70 2.83 -0.45 0 59 24.0 Call 2.82 2.91 2.50 -0.38 0 183 24.5 Call 2.42 2.53 2.39 -0.11 0 99 25.0 Call 2.10 2.18 2.11 -0.04 0 335 25.5 Call 1.78 1.86 1.54 -0.25 0 54 26.0 Call 1.49 1.58 1.50 -0.04 0 332 26.5 Call 1.25 1.32 1.29 0.00 0 137 27.0 Call 1.04 1.10 1.09 0.02 0 1,457 27.5 Call 0.85 0.91 0.82 -0.06 0 409 28.0 Call 0.70 0.76 0.72 -0.01 0 330 28.5 Call 0.56 0.62 0.58 -0.01 0 633 29.0 Call 0.45 0.51 0.44 -0.04 0 233 29.5 Call 0.36 0.42 0.38 -0.01 0 29 30.0 Call 0.31 0.36 0.32 -0.01 0 277 30.5 Call 0.25 0.30 0.22 -0.06 0 107 31.0 Call 0.21 0.24 0.20 -0.03 0 166 32.0 Call 0.15 0.17 0.14 -0.02 0 98 33.0 Call 0.11 0.14 0.11 -0.01 0 90 34.0 Call 0.08 0.10 0.07 -0.02 0 84 35.0 Call 0.06 0.07 0.06 -0.01 0 221 36.0 Call 0.05 0.11 0.00 0.00 0 0 37.0 Call 0.04 0.06 0.04 -0.01 0 10 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.03 0.06 0.05 0 5 14.0 Put 0.00 0.03 0.05 0.04 0 2 15.0 Put 0.00 0.03 0.09 0.07 0 2 16.0 Put 0.00 0.03 0.05 0.03 0 5 17.0 Put 0.03 0.04 0.18 0.14 0 5 17.5 Put 0.03 0.05 0.10 0.06 0 61 18.0 Put 0.04 0.05 0.12 0.08 0 112 18.5 Put 0.05 0.06 0.11 0.05 0 45 19.0 Put 0.06 0.07 0.07 0.00 0 138 19.5 Put 0.07 0.09 0.09 0.01 0 4 20.0 Put 0.10 0.11 0.11 0.01 0 269 20.5 Put 0.10 0.13 0.15 0.03 0 211 21.0 Put 0.13 0.14 0.15 0.01 0 321 21.5 Put 0.16 0.19 0.20 0.03 0 143 22.0 Put 0.20 0.23 0.21 0.00 0 635 22.5 Put 0.25 0.28 0.27 0.00 0 518 23.0 Put 0.32 0.36 0.34 0.00 0 841 23.5 Put 0.40 0.46 0.44 0.01 0 79 24.0 Put 0.50 0.55 0.53 0.00 0 283 24.5 Put 0.61 0.69 0.66 0.01 0 190 25.0 Put 0.78 0.82 0.82 0.02 0 513 25.5 Put 0.87 1.01 1.07 0.13 0 1,327 26.0 Put 1.15 1.24 1.21 0.02 0 248 26.5 Put 1.39 1.47 1.45 0.01 0 663 27.0 Put 1.68 1.76 1.75 0.03 0 56 27.5 Put 2.01 2.08 2.39 0.36 0 40 28.0 Put 2.34 2.43 2.39 0.01 0 63 28.5 Put 2.71 2.79 2.76 0.02 0 48 29.0 Put 3.10 3.20 3.20 0.07 0 53 29.5 Put 3.50 3.65 5.65 2.11 0 2 30.0 Put 3.60 4.45 5.48 1.49 0 111 30.5 Put 4.00 5.20 0.00 0.00 0 0 31.0 Put 4.80 5.70 5.53 0.65 0 10 32.0 Put 5.65 6.40 5.65 -0.16 0 14 33.0 Put 6.60 7.20 7.46 0.68 0 92 34.0 Put 7.30 8.40 7.95 0.21 0 15 35.0 Put 8.55 9.35 11.94 3.22 0 31 36.0 Put 9.45 10.20 10.48 0.77 0 1 37.0 Put 10.50 11.50 12.71 2.00 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 17 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.25 15.60 12.65 -2.73 0 5 12.0 Call 14.10 14.55 13.75 -0.63 0 64 13.0 Call 13.15 13.55 14.70 1.31 0 2 14.0 Call 12.25 12.60 10.85 -1.54 0 118 15.0 Call 11.30 11.45 10.95 -0.45 0 67 16.0 Call 10.20 10.55 7.20 -3.21 0 164 17.0 Call 9.25 9.55 8.60 -0.83 0 186 18.0 Call 8.30 8.60 4.74 -3.72 0 65 19.0 Call 7.25 7.65 5.25 -2.23 0 72 19.5 Call 6.80 7.20 5.19 -1.82 0 2 20.0 Call 6.35 6.70 6.35 -0.19 0 968 20.5 Call 5.90 6.25 4.90 -1.17 0 7 21.0 Call 4.80 6.40 4.11 -1.51 0 252 21.5 Call 5.10 5.30 4.80 -0.37 0 50 22.0 Call 4.65 4.80 4.29 -0.45 0 404 22.5 Call 4.25 4.35 3.80 -0.52 0 34 23.0 Call 3.80 4.05 3.35 -0.55 0 1,410 23.5 Call 3.45 3.55 3.50 -0.01 0 81 24.0 Call 3.10 3.20 3.10 -0.02 0 1,130 24.5 Call 2.74 2.82 2.71 -0.08 0 158 25.0 Call 2.41 2.46 2.46 0.00 0 2,822 25.5 Call 2.11 2.19 2.03 -0.12 0 46 26.0 Call 1.85 1.90 1.86 -0.01 0 2,029 26.5 Call 1.59 1.67 1.49 -0.14 0 78 27.0 Call 1.39 1.43 1.40 -0.01 0 9,122 27.5 Call 1.19 1.25 1.16 -0.06 0 154 28.0 Call 1.01 1.07 1.05 0.01 0 3,428 28.5 Call 0.86 0.94 0.84 -0.06 0 256 29.0 Call 0.73 0.81 0.70 -0.07 0 1,244 29.5 Call 0.63 0.68 0.54 -0.12 0 43 30.0 Call 0.55 0.57 0.57 0.01 0 5,606 30.5 Call 0.45 0.51 0.48 0.00 0 97 31.0 Call 0.39 0.44 0.40 -0.01 0 2,166 32.0 Call 0.28 0.33 0.31 0.00 0 2,640 33.0 Call 0.22 0.27 0.21 -0.03 0 1,058 34.0 Call 0.17 0.19 0.19 0.01 0 1,274 35.0 Call 0.14 0.15 0.13 -0.01 0 3,960 36.0 Call 0.11 0.13 0.11 -0.01 0 1,098 37.0 Call 0.09 0.11 0.09 -0.01 0 1,118 38.0 Call 0.07 0.11 0.09 0.01 0 1,073 39.0 Call 0.06 0.07 0.07 0.00 0 1,280 40.0 Call 0.05 0.07 0.05 -0.01 0 4,068 41.0 Call 0.05 0.08 0.05 -0.01 0 594 42.0 Call 0.04 0.09 0.05 0.00 0 1,896 43.0 Call 0.04 0.06 0.04 -0.01 0 761 44.0 Call 0.03 0.05 0.04 -0.01 0 3,470 45.0 Call 0.03 0.05 0.04 0.00 0 18,812 46.0 Call 0.03 0.07 0.03 -0.01 0 181 47.0 Call 0.03 0.04 0.06 0.02 0 1,637 48.0 Call 0.02 0.04 0.08 0.05 0 148 49.0 Call 0.02 0.08 0.08 0.05 0 110 50.0 Call 0.02 0.03 0.03 0.00 0 5,319 51.0 Call 0.02 0.03 0.04 0.02 0 98 52.0 Call 0.02 0.03 0.03 0.01 0 182 53.0 Call 0.02 0.03 0.02 0.00 0 86 54.0 Call 0.00 0.03 0.02 0.01 0 285 55.0 Call 0.00 0.03 0.01 0.00 0 2,014 56.0 Call 0.00 0.06 0.03 0.02 0 720 57.0 Call 0.00 0.05 0.05 0.04 0 99 58.0 Call 0.00 0.05 0.04 0.03 0 210 59.0 Call 0.00 0.05 0.02 0.01 0 54 60.0 Call 0.01 0.02 0.01 0.01 0 6,699 61.0 Call 0.00 0.05 0.03 0.03 0 156 62.0 Call 0.00 0.06 0.04 0.04 0 330 63.0 Call 0.00 0.05 0.04 0.04 0 128 64.0 Call 0.00 0.05 0.02 0.02 0 387 65.0 Call 0.01 0.02 0.01 0.01 0 12,593 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.01 0.03 0.03 0.01 0 1,111 12.0 Put 0.02 0.03 0.03 0.01 0 296 13.0 Put 0.02 0.03 0.03 0.00 0 4,651 14.0 Put 0.03 0.04 0.03 0.00 0 797 15.0 Put 0.04 0.05 0.04 0.00 0 1,843 16.0 Put 0.05 0.07 0.10 0.04 0 1,713 17.0 Put 0.08 0.09 0.08 0.00 0 8,965 18.0 Put 0.10 0.12 0.10 -0.01 0 1,571 19.0 Put 0.13 0.15 0.17 0.03 0 1,541 19.5 Put 0.16 0.18 0.18 0.01 0 82 20.0 Put 0.19 0.21 0.20 0.00 0 6,258 20.5 Put 0.22 0.25 0.27 0.04 0 878 21.0 Put 0.27 0.29 0.29 0.01 0 2,450 21.5 Put 0.32 0.35 0.38 0.05 0 464 22.0 Put 0.40 0.41 0.41 0.00 0 3,118 22.5 Put 0.46 0.51 0.47 -0.01 0 103 23.0 Put 0.55 0.59 0.58 0.01 0 2,508 23.5 Put 0.66 0.70 0.68 0.00 0 382 24.0 Put 0.72 0.83 0.83 0.04 0 5,101 24.5 Put 0.95 0.98 0.98 0.02 0 171 25.0 Put 1.12 1.15 1.18 0.05 0 5,217 25.5 Put 1.28 1.36 1.33 0.01 0 150 26.0 Put 1.51 1.58 1.57 0.03 0 2,177 26.5 Put 1.77 1.84 2.04 0.24 0 14 27.0 Put 2.04 2.12 2.34 0.26 0 1,192 27.5 Put 2.35 2.43 2.93 0.54 0 58 28.0 Put 2.68 2.76 3.05 0.34 0 1,598 28.5 Put 3.00 3.15 3.56 0.49 0 56 29.0 Put 3.40 3.50 3.85 0.41 0 560 29.5 Put 3.75 3.90 3.89 0.06 0 7 30.0 Put 4.20 4.30 4.25 0.02 0 2,412 30.5 Put 4.60 4.75 6.60 1.95 0 1 31.0 Put 4.50 5.40 6.35 1.26 0 524 32.0 Put 5.85 6.80 6.14 0.16 0 1,141 33.0 Put 6.85 7.05 7.17 0.25 0 457 34.0 Put 7.70 8.05 8.25 0.39 0 454 35.0 Put 8.70 9.00 9.25 0.43 0 605 36.0 Put 9.35 9.90 10.05 0.25 0 626 37.0 Put 10.65 11.10 11.27 0.49 0 354 38.0 Put 11.60 12.00 13.30 1.54 0 623 39.0 Put 12.55 12.95 12.95 0.21 0 816 40.0 Put 13.60 13.95 14.20 0.46 0 5,919 41.0 Put 14.60 14.90 16.38 1.65 0 147 42.0 Put 15.50 15.95 17.70 1.97 0 227 43.0 Put 16.60 16.95 20.87 4.15 0 185 44.0 Put 17.60 18.15 16.38 -1.34 0 300 45.0 Put 18.50 18.90 17.68 -1.04 0 1,810 46.0 Put 19.55 19.95 22.40 2.69 0 116 47.0 Put 20.55 21.00 17.68 -3.03 0 118 48.0 Put 21.55 22.15 22.06 0.35 0 93 49.0 Put 22.50 22.90 27.65 4.95 0 27 50.0 Put 23.50 23.90 22.70 -1.00 0 517 51.0 Put 24.50 24.90 24.60 -0.10 0 12 52.0 Put 25.45 26.05 24.61 -1.08 0 149 53.0 Put 26.50 26.90 22.35 -4.34 0 21 54.0 Put 27.40 27.90 20.95 -6.74 0 20 55.0 Put 28.35 28.90 29.70 1.01 0 3 56.0 Put 29.40 30.25 26.20 -3.48 0 14 57.0 Put 30.45 31.00 21.50 -9.18 0 216 58.0 Put 31.35 32.25 27.10 -4.58 0 1 59.0 Put 32.40 33.05 37.50 4.82 0 260 60.0 Put 33.45 33.90 38.55 4.87 0 464 61.0 Put 34.40 35.15 0.00 0.00 0 0 62.0 Put 35.40 36.15 25.60 -10.08 0 157 63.0 Put 36.50 37.05 0.00 0.00 0 0 64.0 Put 37.45 38.15 0.00 0.00 0 0 65.0 Put 38.50 39.20 41.80 3.13 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.95 13.65 0.00 0.00 0 0 14.0 Call 12.20 12.60 0.00 0.00 0 0 15.0 Call 11.15 11.55 0.00 0.00 0 0 16.0 Call 10.20 10.55 0.00 0.00 0 0 17.0 Call 9.20 9.65 0.00 0.00 0 0 17.5 Call 8.70 9.20 0.00 0.00 0 0 18.0 Call 8.25 8.65 0.00 0.00 0 0 18.5 Call 7.80 8.20 0.00 0.00 0 0 19.0 Call 7.35 7.70 0.00 0.00 0 0 19.5 Call 6.80 7.30 6.70 -0.39 0 5 20.0 Call 5.80 7.45 5.45 -1.18 0 18 20.5 Call 5.65 7.00 0.00 0.00 0 0 21.0 Call 5.65 6.50 4.15 -1.59 0 40 21.5 Call 4.90 5.35 0.00 0.00 0 0 22.0 Call 4.10 5.65 3.00 -1.89 0 3 22.5 Call 4.40 4.55 4.00 -0.48 0 45 23.0 Call 4.00 4.15 3.56 -0.53 0 42 23.5 Call 3.65 3.80 2.67 -1.06 0 138 24.0 Call 3.30 3.45 3.25 -0.13 0 75 24.5 Call 2.98 3.10 2.49 -0.55 0 12 25.0 Call 2.67 2.77 2.70 -0.03 0 237 25.5 Call 2.37 2.47 2.30 -0.14 0 24 26.0 Call 2.11 2.20 2.13 -0.03 0 88 26.5 Call 1.87 1.96 1.78 -0.14 0 52 27.0 Call 1.65 1.74 1.45 -0.25 0 337 27.5 Call 1.46 1.54 1.35 -0.15 0 309 28.0 Call 1.28 1.36 1.25 -0.07 0 180 28.5 Call 1.13 1.19 1.11 -0.05 0 491 29.0 Call 0.98 1.06 1.01 -0.01 0 700 30.0 Call 0.75 0.81 0.71 -0.07 0 205 31.0 Call 0.58 0.63 0.56 -0.05 0 166 32.0 Call 0.44 0.50 0.40 -0.07 0 234 33.0 Call 0.34 0.42 0.30 -0.08 0 113 34.0 Call 0.26 0.33 0.25 -0.05 0 164 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.04 0.09 0.07 0.03 0 77 14.0 Put 0.03 0.10 0.10 0.04 0 10 15.0 Put 0.02 0.12 0.10 0.01 0 4 16.0 Put 0.07 0.16 0.16 0.04 0 20 17.0 Put 0.11 0.18 0.16 0.02 0 12 17.5 Put 0.12 0.19 0.24 0.09 0 2 18.0 Put 0.14 0.19 0.16 -0.01 0 49 18.5 Put 0.17 0.22 0.24 0.05 0 1 19.0 Put 0.20 0.25 0.23 0.00 0 8 19.5 Put 0.24 0.28 0.38 0.12 0 17 20.0 Put 0.28 0.32 0.35 0.05 0 148 20.5 Put 0.33 0.38 1.08 0.73 0 11 21.0 Put 0.39 0.44 0.47 0.05 0 42 21.5 Put 0.46 0.51 0.80 0.31 0 149 22.0 Put 0.54 0.59 0.64 0.08 0 123 22.5 Put 0.62 0.69 1.89 1.24 0 121 23.0 Put 0.74 0.80 0.89 0.12 0 985 23.5 Put 0.87 0.94 0.95 0.05 0 169 24.0 Put 1.02 1.09 1.17 0.12 0 82 24.5 Put 1.19 1.25 1.41 0.19 0 126 25.0 Put 1.37 1.45 1.42 0.01 0 583 25.5 Put 1.58 1.66 1.91 0.29 0 21 26.0 Put 1.80 1.88 1.88 0.04 0 266 26.5 Put 2.05 2.14 3.55 1.45 0 3 27.0 Put 2.33 2.42 3.30 0.92 0 30 27.5 Put 2.63 2.73 2.95 0.27 0 18 28.0 Put 2.95 3.05 3.35 0.35 0 37 28.5 Put 3.30 3.40 4.79 1.45 0 10 29.0 Put 3.65 3.75 3.81 0.11 0 24 30.0 Put 4.40 4.55 6.85 2.38 0 3 31.0 Put 5.25 5.35 0.00 0.00 0 0 32.0 Put 5.75 6.30 8.00 1.84 0 15 33.0 Put 6.25 7.85 7.62 0.55 0 6 34.0 Put 7.90 8.80 10.84 2.86 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.95 11.70 10.90 -0.55 0 10 16.0 Call 10.20 10.60 7.40 -3.08 0 8 17.0 Call 9.10 9.65 6.00 -3.50 0 44 18.0 Call 8.30 8.70 4.75 -3.80 0 36 19.0 Call 7.40 7.80 6.80 -0.82 0 20 20.0 Call 6.30 6.75 5.90 -0.82 0 118 21.0 Call 5.35 6.00 2.86 -2.99 0 54 22.0 Call 4.90 5.15 3.30 -1.73 0 155 23.0 Call 4.15 4.30 4.25 -0.01 0 190 24.0 Call 3.45 3.65 3.40 -0.15 0 132 25.0 Call 2.87 2.95 2.70 -0.23 0 432 26.0 Call 2.32 2.41 2.20 -0.17 0 260 27.0 Call 1.86 1.94 1.87 -0.03 0 325 28.0 Call 1.48 1.56 1.40 -0.12 0 1,186 29.0 Call 1.17 1.24 1.19 -0.01 0 359 30.0 Call 0.91 0.99 0.83 -0.12 0 534 31.0 Call 0.72 0.78 0.70 -0.05 0 505 32.0 Call 0.57 0.62 0.57 -0.03 0 314 33.0 Call 0.45 0.50 0.43 -0.05 0 345 34.0 Call 0.36 0.41 0.35 -0.04 0 442 35.0 Call 0.29 0.32 0.31 0.00 0 450 36.0 Call 0.25 0.29 0.19 -0.08 0 172 37.0 Call 0.21 0.26 0.18 -0.05 0 404 38.0 Call 0.18 0.22 0.18 -0.02 0 670 39.0 Call 0.15 0.17 0.16 0.00 0 272 40.0 Call 0.13 0.15 0.13 -0.01 0 1,649 41.0 Call 0.12 0.15 0.12 -0.01 0 1,323 42.0 Call 0.10 0.12 0.05 -0.06 0 356 43.0 Call 0.09 0.11 0.06 -0.04 0 102 44.0 Call 0.08 0.10 0.08 -0.01 0 232 45.0 Call 0.07 0.09 0.07 -0.01 0 3,672 46.0 Call 0.06 0.09 0.06 -0.02 0 1,248 47.0 Call 0.06 0.09 0.07 0.00 0 79 48.0 Call 0.05 0.10 0.02 -0.05 0 122 49.0 Call 0.05 0.07 0.06 0.00 0 236 50.0 Call 0.04 0.06 0.05 0.00 0 667 51.0 Call 0.04 0.10 0.03 -0.02 0 35 52.0 Call 0.04 0.06 0.03 -0.02 0 241 53.0 Call 0.03 0.09 0.04 -0.01 0 279 54.0 Call 0.03 0.05 0.04 0.00 0 378 55.0 Call 0.03 0.09 0.02 -0.02 0 844 56.0 Call 0.03 0.07 0.03 -0.01 0 882 60.0 Call 0.02 0.05 0.02 -0.01 0 6,132 65.0 Call 0.00 0.03 0.03 0.00 0 1,153 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.05 0.16 0.13 0.02 0 355 16.0 Put 0.11 0.17 0.14 0.00 0 384 17.0 Put 0.15 0.17 0.22 0.06 0 1,602 18.0 Put 0.20 0.23 0.40 0.19 0 467 19.0 Put 0.28 0.30 0.30 0.01 0 82 20.0 Put 0.37 0.41 0.40 0.01 0 653 21.0 Put 0.51 0.55 0.76 0.23 0 370 22.0 Put 0.68 0.73 0.72 0.01 0 1,102 23.0 Put 0.91 0.97 0.91 -0.03 0 1,039 24.0 Put 1.20 1.26 1.45 0.22 0 981 25.0 Put 1.58 1.65 1.71 0.09 0 451 26.0 Put 2.00 2.10 2.14 0.09 0 553 27.0 Put 2.54 2.63 3.60 1.01 0 688 28.0 Put 3.15 3.30 3.65 0.44 0 226 29.0 Put 3.85 3.95 4.65 0.76 0 133 30.0 Put 4.60 4.70 5.14 0.50 0 495 31.0 Put 5.40 5.50 5.46 0.02 0 80 32.0 Put 6.25 6.35 7.40 1.12 0 66 33.0 Put 7.10 7.95 7.18 0.02 0 186 34.0 Put 7.30 8.90 10.40 2.33 0 98 35.0 Put 8.95 9.85 10.87 1.88 0 75 36.0 Put 9.15 10.80 10.00 0.04 0 68 37.0 Put 10.75 11.15 14.37 3.45 0 153 38.0 Put 11.60 12.15 12.47 0.59 0 106 39.0 Put 12.60 13.15 13.46 0.61 0 49 40.0 Put 13.60 14.00 15.80 1.97 0 225 41.0 Put 14.60 15.00 13.15 -1.66 0 37 42.0 Put 15.45 16.05 18.84 3.04 0 12 43.0 Put 16.60 17.00 19.60 2.81 0 24 44.0 Put 17.60 18.10 15.41 -2.37 0 43 45.0 Put 18.55 19.00 16.11 -2.66 0 14 46.0 Put 19.45 20.30 22.15 2.39 0 40 47.0 Put 20.55 21.00 20.40 -0.36 0 38 48.0 Put 21.45 21.95 22.35 0.60 0 2 49.0 Put 22.30 23.45 16.60 -6.15 0 30 50.0 Put 23.50 24.05 18.70 -5.04 0 14 51.0 Put 24.55 24.95 18.50 -6.24 0 14 52.0 Put 25.45 26.05 19.35 -6.38 0 10 53.0 Put 26.20 27.00 20.25 -6.48 0 5 54.0 Put 27.50 28.00 21.10 -6.63 0 27 55.0 Put 28.45 28.95 22.00 -6.73 0 26 56.0 Put 29.50 30.10 23.10 -6.63 0 247 60.0 Put 33.15 34.50 30.90 -2.82 0 6,050 65.0 Put 38.35 39.20 30.50 -8.21 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.15 11.60 12.85 1.40 0 1 16.0 Call 10.10 10.75 0.00 0.00 0 0 17.0 Call 9.20 9.70 0.00 0.00 0 0 18.0 Call 8.20 8.80 6.65 -1.89 0 10 19.0 Call 7.10 8.10 0.00 0.00 0 0 20.0 Call 5.90 7.50 0.00 0.00 0 0 21.0 Call 5.30 6.00 0.00 0.00 0 0 22.0 Call 4.55 5.10 2.38 -2.67 0 7 22.5 Call 4.55 4.75 2.95 -1.71 0 7 23.0 Call 4.20 4.35 4.25 -0.04 0 10 23.5 Call 3.85 4.00 3.34 -0.58 0 12 24.0 Call 3.50 3.65 2.30 -1.28 0 38 24.5 Call 3.15 3.30 2.02 -1.23 0 5 25.0 Call 2.90 3.00 2.92 -0.03 0 34 25.5 Call 2.62 2.70 2.48 -0.18 0 108 26.0 Call 2.35 2.45 2.25 -0.15 0 17 26.5 Call 2.11 2.21 1.74 -0.42 0 10 27.0 Call 1.89 1.98 1.62 -0.31 0 9 27.5 Call 1.69 1.78 1.55 -0.19 0 151 28.0 Call 1.51 1.58 1.37 -0.17 0 1,022 28.5 Call 1.33 1.41 1.19 -0.18 0 2 29.0 Call 1.19 1.27 1.05 -0.18 0 115 29.5 Call 1.04 1.12 0.65 -0.43 0 105 30.0 Call 0.93 1.00 0.86 -0.10 0 114 30.5 Call 0.82 0.90 0.75 -0.11 0 19 31.0 Call 0.73 0.81 0.50 -0.27 0 13 31.5 Call 0.65 0.72 0.60 -0.09 0 64 32.0 Call 0.58 0.65 0.50 -0.11 0 31 32.5 Call 0.51 0.57 0.48 -0.06 0 34 33.0 Call 0.46 0.53 0.42 -0.06 0 10 34.0 Call 0.32 0.40 0.34 -0.03 0 25 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.05 0.15 0.10 -0.02 0 17 16.0 Put 0.11 0.20 0.34 0.19 0 183 17.0 Put 0.16 0.21 0.45 0.27 0 107 18.0 Put 0.17 0.26 0.25 0.03 0 64 19.0 Put 0.29 0.35 0.31 -0.01 0 201 20.0 Put 0.39 0.45 0.43 0.01 0 203 21.0 Put 0.52 0.59 0.61 0.05 0 12 22.0 Put 0.70 0.77 0.80 0.06 0 44 22.5 Put 0.81 0.88 0.97 0.13 0 39 23.0 Put 0.93 1.02 1.09 0.12 0 185 23.5 Put 1.07 1.16 1.26 0.14 0 22 24.0 Put 1.23 1.32 1.77 0.50 0 22 24.5 Put 1.40 1.49 1.74 0.29 0 24 25.0 Put 1.60 1.69 1.81 0.17 0 58 25.5 Put 1.79 1.91 2.11 0.26 0 14 26.0 Put 2.05 2.14 2.13 0.04 0 15 26.5 Put 2.31 2.40 2.68 0.32 0 8 27.0 Put 2.57 2.68 2.31 -0.32 0 3 27.5 Put 2.88 2.99 4.35 1.42 0 76 28.0 Put 3.20 3.30 4.92 1.68 0 5 28.5 Put 3.50 3.65 6.10 2.53 0 1 29.0 Put 3.85 4.00 4.24 0.32 0 5 29.5 Put 4.20 4.40 7.50 3.22 0 3 30.0 Put 4.60 4.75 5.00 0.34 0 2 30.5 Put 5.00 5.15 6.17 1.11 0 4 31.0 Put 5.40 5.55 5.90 0.43 0 15 31.5 Put 5.80 5.95 0.00 0.00 0 0 32.0 Put 6.25 6.40 0.00 0.00 0 0 32.5 Put 6.65 7.20 6.88 0.14 0 7 33.0 Put 6.45 8.00 8.50 1.32 0 1 34.0 Put 7.90 8.60 8.60 0.54 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.20 11.65 0.00 0.00 0 0 16.0 Call 10.05 11.00 0.00 0.00 0 0 17.0 Call 9.25 9.80 0.00 0.00 0 0 18.0 Call 8.30 9.15 0.00 0.00 0 0 18.5 Call 7.80 8.60 0.00 0.00 0 0 19.0 Call 7.55 7.80 0.00 0.00 0 0 19.5 Call 7.10 7.40 6.90 -0.36 0 1 20.0 Call 6.60 7.35 0.00 0.00 0 0 20.5 Call 5.55 7.20 0.00 0.00 0 0 21.0 Call 5.80 6.30 0.00 0.00 0 0 21.5 Call 5.45 5.65 0.00 0.00 0 0 22.0 Call 5.10 5.25 0.00 0.00 0 0 22.5 Call 4.70 4.90 2.26 -2.54 0 3 23.0 Call 4.35 4.50 2.77 -1.67 0 2 23.5 Call 4.00 4.15 2.55 -1.54 0 46 24.0 Call 3.65 3.80 3.47 -0.29 0 5 24.5 Call 3.35 3.50 0.00 0.00 0 0 25.0 Call 3.05 3.20 2.57 -0.57 0 22 25.5 Call 2.79 2.91 0.00 0.00 0 0 26.0 Call 2.54 2.66 2.62 0.01 0 6 26.5 Call 2.31 2.42 0.00 0.00 0 0 27.0 Call 2.09 2.20 1.36 -0.79 0 2 27.5 Call 1.90 1.98 0.00 0.00 0 0 28.0 Call 1.71 1.81 1.10 -0.66 0 9 28.5 Call 1.54 1.62 0.00 0.00 0 0 29.0 Call 1.38 1.47 0.91 -0.51 0 1 29.5 Call 1.25 1.33 1.16 -0.13 0 7 30.0 Call 1.12 1.20 0.97 -0.19 0 6 30.5 Call 1.01 1.08 0.00 0.00 0 0 31.0 Call 0.90 0.98 0.82 -0.12 0 12 32.0 Call 0.73 0.81 0.75 -0.02 0 2 33.0 Call 0.59 0.67 0.00 0.00 0 0 34.0 Call 0.29 0.73 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.08 0.22 0.34 0.19 0 1 16.0 Put 0.16 0.23 0.00 0.00 0 0 17.0 Put 0.20 0.27 0.30 0.06 0 1 18.0 Put 0.27 0.34 0.00 0.00 0 0 18.5 Put 0.32 0.38 0.00 0.00 0 0 19.0 Put 0.37 0.43 0.00 0.00 0 0 19.5 Put 0.43 0.48 0.60 0.14 0 1 20.0 Put 0.49 0.55 0.53 0.01 0 17 20.5 Put 0.57 0.63 0.00 0.00 0 0 21.0 Put 0.65 0.71 0.00 0.00 0 0 21.5 Put 0.74 0.81 0.89 0.12 0 3 22.0 Put 0.85 0.92 1.48 0.60 0 17 22.5 Put 0.95 1.05 0.00 0.00 0 0 23.0 Put 1.10 1.19 1.67 0.52 0 1 23.5 Put 1.25 1.34 0.00 0.00 0 0 24.0 Put 1.42 1.52 1.65 0.18 0 16 24.5 Put 1.60 1.70 0.00 0.00 0 0 25.0 Put 1.80 1.90 1.85 0.00 0 23 25.5 Put 2.02 2.13 0.00 0.00 0 0 26.0 Put 2.26 2.37 2.74 0.43 0 1 26.5 Put 2.51 2.63 2.86 0.28 0 8 27.0 Put 2.80 2.91 0.00 0.00 0 0 27.5 Put 3.10 3.25 0.00 0.00 0 0 28.0 Put 3.40 3.55 0.00 0.00 0 0 28.5 Put 3.75 3.85 0.00 0.00 0 0 29.0 Put 4.10 4.20 5.39 1.25 0 1 29.5 Put 4.45 4.60 0.00 0.00 0 0 30.0 Put 4.80 4.95 0.00 0.00 0 0 30.5 Put 5.20 5.35 0.00 0.00 0 0 31.0 Put 5.55 5.75 6.35 0.70 0 5 32.0 Put 6.35 6.55 7.00 0.52 0 11 33.0 Put 7.25 7.45 8.74 1.40 0 1 34.0 Put 7.95 8.35 8.90 0.68 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.30 15.45 15.05 -0.35 0 12 12.0 Call 14.10 14.55 0.00 0.00 0 0 13.0 Call 13.25 13.90 10.80 -2.64 0 10 14.0 Call 12.25 12.60 14.50 2.04 0 3 15.0 Call 11.00 11.65 10.55 -0.94 0 41 16.0 Call 10.20 10.80 8.37 -2.15 0 64 17.0 Call 9.30 9.75 8.05 -1.54 0 42 18.0 Call 8.30 8.85 6.60 -2.07 0 293 19.0 Call 7.25 8.00 7.25 -0.52 0 183 20.0 Call 6.45 6.95 6.85 -0.07 0 121 21.0 Call 5.55 6.25 4.60 -1.48 0 90 22.0 Call 5.20 5.35 4.90 -0.39 0 418 23.0 Call 4.50 4.65 4.22 -0.33 0 504 24.0 Call 3.85 3.95 3.85 -0.06 0 478 25.0 Call 3.20 3.35 3.27 -0.03 0 818 26.0 Call 2.70 2.81 2.73 -0.03 0 1,185 27.0 Call 2.26 2.35 2.29 -0.01 0 802 28.0 Call 1.87 1.96 1.88 -0.04 0 1,888 29.0 Call 1.54 1.63 1.42 -0.17 0 330 30.0 Call 1.27 1.33 1.30 0.00 0 1,188 31.0 Call 1.04 1.08 1.04 -0.02 0 450 32.0 Call 0.86 0.92 0.88 -0.01 0 392 33.0 Call 0.71 0.77 0.71 -0.03 0 359 34.0 Call 0.59 0.65 0.57 -0.05 0 340 35.0 Call 0.49 0.55 0.49 -0.03 0 836 36.0 Call 0.41 0.47 0.40 -0.04 0 284 37.0 Call 0.35 0.40 0.34 -0.04 0 496 38.0 Call 0.30 0.35 0.30 -0.03 0 633 39.0 Call 0.27 0.30 0.16 -0.12 0 165 40.0 Call 0.23 0.26 0.23 -0.01 0 543 41.0 Call 0.21 0.23 0.15 -0.07 0 236 42.0 Call 0.18 0.21 0.18 -0.02 0 477 43.0 Call 0.17 0.19 0.17 -0.01 0 112 44.0 Call 0.15 0.17 0.15 -0.01 0 177 45.0 Call 0.13 0.16 0.13 -0.01 0 557 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.06 0.07 0.07 0.00 0 144 12.0 Put 0.07 0.09 0.09 0.01 0 379 13.0 Put 0.09 0.12 0.11 0.00 0 272 14.0 Put 0.12 0.16 0.14 0.00 0 359 15.0 Put 0.17 0.22 0.17 -0.01 0 1,210 16.0 Put 0.14 0.23 0.23 0.02 0 208 17.0 Put 0.27 0.29 0.30 0.02 0 2,037 18.0 Put 0.35 0.38 0.37 0.00 0 2,066 19.0 Put 0.45 0.49 0.46 -0.01 0 310 20.0 Put 0.60 0.64 0.65 0.03 0 2,855 21.0 Put 0.75 0.82 0.79 0.00 0 23,385 22.0 Put 0.97 1.03 1.02 0.02 0 3,766 23.0 Put 1.22 1.31 1.29 0.03 0 1,646 24.0 Put 1.58 1.66 1.64 0.02 0 1,459 25.0 Put 1.98 2.06 2.04 0.02 0 15,644 26.0 Put 2.43 2.53 2.50 0.02 0 1,156 27.0 Put 2.93 3.10 3.05 0.03 0 619 28.0 Put 3.55 3.70 3.93 0.30 0 618 29.0 Put 4.25 4.35 4.30 0.00 0 343 30.0 Put 4.95 5.10 5.05 0.03 0 758 31.0 Put 5.75 5.90 6.08 0.30 0 102 32.0 Put 6.55 6.70 7.21 0.60 0 134 33.0 Put 7.40 7.60 8.81 1.35 0 148 34.0 Put 8.25 9.10 8.78 0.44 0 96 35.0 Put 9.05 9.40 9.61 0.37 0 79 36.0 Put 10.10 10.55 13.81 3.65 0 148 37.0 Put 10.90 11.85 11.53 0.43 0 269 38.0 Put 11.80 12.35 15.81 3.76 0 125 39.0 Put 12.55 13.80 11.80 -1.21 0 42 40.0 Put 13.60 14.40 15.57 1.60 0 119 41.0 Put 14.75 15.75 16.86 1.92 0 80 42.0 Put 15.60 16.75 19.88 3.96 0 212 43.0 Put 16.60 17.75 20.92 4.02 0 34 44.0 Put 17.60 18.70 17.26 -0.62 0 3 45.0 Put 18.50 19.70 17.45 -1.41 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 80 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.20 15.65 0.00 0.00 0 0 12.0 Call 14.20 14.65 0.00 0.00 0 0 13.0 Call 13.25 13.70 0.00 0.00 0 0 14.0 Call 12.30 12.70 0.00 0.00 0 0 15.0 Call 11.40 11.90 9.61 -1.99 0 3 16.0 Call 10.45 10.85 8.30 -2.39 0 1 17.0 Call 9.60 10.05 9.30 -0.50 0 4 18.0 Call 8.80 9.10 8.15 -0.79 0 7 19.0 Call 8.00 8.25 7.10 -1.01 0 5 20.0 Call 7.20 7.40 6.45 -0.86 0 54 21.0 Call 6.45 6.65 6.11 -0.45 0 94 22.0 Call 5.75 5.95 5.67 -0.18 0 146 23.0 Call 5.10 5.30 4.80 -0.38 0 119 24.0 Call 4.50 4.65 4.31 -0.29 0 273 25.0 Call 3.85 4.10 4.05 -0.01 0 697 26.0 Call 3.45 3.60 3.50 -0.03 0 331 27.0 Call 3.00 3.15 2.77 -0.31 0 600 28.0 Call 2.64 2.76 2.67 -0.03 0 566 29.0 Call 2.30 2.42 2.18 -0.18 0 401 30.0 Call 1.99 2.10 2.05 0.00 0 1,575 31.0 Call 1.73 1.84 1.64 -0.14 0 349 32.0 Call 1.50 1.62 1.45 -0.11 0 277 33.0 Call 1.30 1.40 1.34 -0.01 0 323 34.0 Call 1.11 1.22 1.07 -0.10 0 250 35.0 Call 1.00 1.08 0.93 -0.11 0 432 36.0 Call 0.85 0.96 0.88 -0.03 0 216 37.0 Call 0.77 0.99 0.52 -0.30 0 253 38.0 Call 0.68 0.76 0.66 -0.07 0 233 39.0 Call 0.59 0.67 0.58 -0.05 0 46 40.0 Call 0.54 0.60 0.55 -0.02 0 717 41.0 Call 0.45 0.54 0.28 -0.22 0 85 42.0 Call 0.42 0.49 0.32 -0.13 0 130 43.0 Call 0.37 0.46 0.37 -0.04 0 187 44.0 Call 0.30 0.40 0.37 0.01 0 204 45.0 Call 0.29 0.39 0.22 -0.12 0 1,080 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.11 0.20 0.12 -0.05 0 427 12.0 Put 0.17 0.24 0.21 0.00 0 257 13.0 Put 0.21 0.30 0.48 0.23 0 505 14.0 Put 0.26 0.31 0.33 0.04 0 231 15.0 Put 0.31 0.38 0.46 0.12 0 1,050 16.0 Put 0.42 0.47 0.77 0.32 0 446 17.0 Put 0.53 0.60 0.59 0.03 0 311 18.0 Put 0.67 0.74 0.73 0.03 0 288 19.0 Put 0.84 0.92 0.95 0.07 0 170 20.0 Put 1.05 1.12 1.11 0.03 0 369 21.0 Put 1.28 1.40 1.40 0.06 0 402 22.0 Put 1.59 1.69 1.73 0.09 0 670 23.0 Put 1.93 2.02 2.00 0.03 0 485 24.0 Put 2.32 2.45 2.37 -0.02 0 397 25.0 Put 2.75 3.05 2.85 -0.01 0 665 26.0 Put 3.25 3.40 3.34 0.01 0 203 27.0 Put 3.80 3.95 4.75 0.87 0 93 28.0 Put 4.40 4.55 4.50 0.00 0 198 29.0 Put 5.05 5.20 5.17 0.01 0 449 30.0 Put 5.75 6.00 5.85 0.00 0 906 31.0 Put 6.50 6.85 7.05 0.46 0 160 32.0 Put 7.15 7.60 7.85 0.49 0 252 33.0 Put 8.05 8.75 9.46 1.31 0 42 34.0 Put 8.85 9.30 10.50 1.53 0 103 35.0 Put 9.75 10.05 11.20 1.36 0 191 36.0 Put 10.50 11.00 11.15 0.43 0 30 37.0 Put 11.50 11.90 13.68 2.06 0 21 38.0 Put 12.35 13.30 14.54 2.01 0 5 39.0 Put 13.20 14.25 14.20 0.76 0 18 40.0 Put 14.15 15.15 14.91 0.54 0 26 41.0 Put 15.10 16.10 14.40 -0.90 0 28 42.0 Put 16.00 17.10 16.51 0.25 0 3 43.0 Put 17.00 18.05 0.00 0.00 0 0 44.0 Put 18.05 19.00 17.00 -1.16 0 1 45.0 Put 18.90 20.00 19.15 0.01 0 30 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 108 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.15 15.65 0.00 0.00 0 0 12.0 Call 14.30 14.90 13.50 -0.98 0 59 13.0 Call 13.25 13.80 9.40 -4.11 0 5 14.0 Call 12.25 12.90 12.94 0.37 0 111 15.0 Call 11.50 11.95 9.88 -1.79 0 10 16.0 Call 10.60 11.10 10.40 -0.38 0 30 17.0 Call 9.85 10.15 0.00 0.00 0 0 18.0 Call 9.05 9.25 8.90 -0.18 0 7 19.0 Call 8.25 8.45 8.30 0.02 0 21 20.0 Call 7.45 7.80 6.90 -0.62 0 357 21.0 Call 6.80 7.00 5.55 -1.25 0 74 22.0 Call 6.10 6.30 6.20 0.07 0 292 23.0 Call 5.50 5.70 5.30 -0.20 0 100 24.0 Call 4.90 5.10 4.76 -0.16 0 358 25.0 Call 4.40 4.55 4.35 -0.05 0 994 26.0 Call 3.80 4.05 3.80 -0.15 0 442 27.0 Call 3.55 3.65 3.50 -0.07 0 1,341 28.0 Call 3.05 3.25 3.03 -0.16 0 254 29.0 Call 2.70 2.89 2.76 -0.05 0 366 30.0 Call 2.43 2.59 2.40 -0.11 0 1,482 31.0 Call 2.15 2.32 2.17 -0.06 0 314 32.0 Call 1.88 2.07 1.73 -0.25 0 175 33.0 Call 1.69 1.84 1.70 -0.06 0 318 34.0 Call 1.50 1.65 0.76 -0.81 0 429 35.0 Call 1.33 1.49 1.31 -0.10 0 1,135 36.0 Call 1.19 1.32 1.15 -0.10 0 127 37.0 Call 1.06 1.19 1.07 -0.05 0 254 38.0 Call 0.97 1.07 1.00 -0.02 0 242 39.0 Call 0.87 0.98 0.52 -0.41 0 227 40.0 Call 0.78 0.91 0.80 -0.04 0 1,195 41.0 Call 0.69 0.81 0.90 0.15 0 140 42.0 Call 0.60 0.74 0.36 -0.31 0 888 43.0 Call 0.54 0.67 0.37 -0.23 0 154 44.0 Call 0.49 0.62 1.04 0.49 0 328 45.0 Call 0.45 0.57 0.50 -0.01 0 347 46.0 Call 0.41 0.53 0.79 0.32 0 35 47.0 Call 0.38 0.49 0.23 -0.20 0 22 48.0 Call 0.34 0.46 0.21 -0.19 0 343 49.0 Call 0.31 0.43 0.35 -0.02 0 43 50.0 Call 0.29 0.40 0.20 -0.14 0 1,863 51.0 Call 0.26 0.37 1.96 1.64 0 12 52.0 Call 0.24 0.35 0.16 -0.14 0 339 53.0 Call 0.23 0.33 0.27 -0.01 0 515 54.0 Call 0.21 0.32 0.24 -0.02 0 190 55.0 Call 0.17 0.29 0.13 -0.11 0 465 56.0 Call 0.18 0.28 0.46 0.23 0 356 57.0 Call 0.17 0.28 0.13 -0.09 0 368 58.0 Call 0.11 0.28 0.27 0.07 0 56 59.0 Call 0.10 0.27 0.25 0.06 0 143 60.0 Call 0.09 0.25 0.11 -0.07 0 751 61.0 Call 0.08 0.25 0.23 0.06 0 214 62.0 Call 0.07 0.27 0.30 0.14 0 129 63.0 Call 0.06 0.26 0.48 0.33 0 254 64.0 Call 0.08 0.23 0.07 -0.07 0 155 65.0 Call 0.06 0.19 0.15 0.01 0 3,185 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.19 0.29 0.20 -0.04 0 583 12.0 Put 0.22 0.35 0.49 0.20 0 222 13.0 Put 0.31 0.35 0.44 0.11 0 275 14.0 Put 0.37 0.43 0.46 0.05 0 882 15.0 Put 0.51 0.54 0.56 0.04 0 1,029 16.0 Put 0.60 0.67 0.66 0.02 0 452 17.0 Put 0.74 0.82 1.29 0.51 0 395 18.0 Put 0.92 1.01 0.98 0.01 0 1,372 19.0 Put 1.13 1.23 1.51 0.33 0 993 20.0 Put 1.39 1.48 1.47 0.04 0 2,052 21.0 Put 1.67 1.77 1.81 0.09 0 602 22.0 Put 2.00 2.11 2.11 0.05 0 561 23.0 Put 2.38 2.49 2.57 0.14 0 892 24.0 Put 2.80 2.92 2.84 -0.02 0 412 25.0 Put 3.25 3.40 3.32 -0.02 0 836 26.0 Put 3.75 3.95 4.20 0.30 0 513 27.0 Put 4.25 4.90 5.10 0.58 0 1,045 28.0 Put 4.85 5.50 6.85 1.71 0 253 29.0 Put 5.55 6.10 6.05 0.29 0 404 30.0 Put 6.25 6.55 6.46 -0.01 0 984 31.0 Put 7.00 7.40 7.95 0.76 0 174 32.0 Put 7.70 8.10 8.10 0.17 0 215 33.0 Put 8.50 8.95 9.10 0.38 0 260 34.0 Put 9.20 9.70 9.70 0.16 0 159 35.0 Put 10.15 10.55 11.47 1.10 0 363 36.0 Put 10.90 11.35 10.40 -0.82 0 210 37.0 Put 11.85 12.25 12.20 0.12 0 370 38.0 Put 12.75 13.10 13.37 0.39 0 191 39.0 Put 13.55 14.45 14.72 0.83 0 60 40.0 Put 14.40 15.45 15.00 0.20 0 411 41.0 Put 15.40 16.45 16.15 0.44 0 75 42.0 Put 16.30 17.35 16.65 0.02 0 32 43.0 Put 17.30 18.30 19.87 2.31 0 47 44.0 Put 18.15 19.25 22.24 3.73 0 204 45.0 Put 19.20 20.25 19.17 -0.29 0 81 46.0 Put 20.05 21.20 20.65 0.23 0 17 47.0 Put 21.10 22.15 21.40 0.01 0 12 48.0 Put 22.10 23.15 22.20 -0.15 0 1 49.0 Put 23.05 24.10 0.00 0.00 0 0 50.0 Put 23.70 25.05 23.15 -1.14 0 598 51.0 Put 24.75 26.05 25.05 -0.21 0 110 52.0 Put 25.85 27.05 24.10 -2.14 0 50 53.0 Put 26.75 28.00 20.70 -6.52 0 1 54.0 Put 27.70 29.00 0.00 0.00 0 0 55.0 Put 28.75 30.00 25.95 -3.23 0 1 56.0 Put 29.70 30.95 0.00 0.00 0 0 57.0 Put 30.60 31.95 0.00 0.00 0 0 58.0 Put 31.60 32.95 30.45 -1.69 0 3 59.0 Put 32.60 33.90 33.00 -0.13 0 10 60.0 Put 33.60 34.90 31.37 -2.74 0 41 61.0 Put 34.60 35.90 0.00 0.00 0 0 62.0 Put 35.55 36.90 35.89 -0.20 0 5 63.0 Put 36.55 37.85 32.15 -4.94 0 9 64.0 Put 37.50 38.85 0.00 0.00 0 0 65.0 Put 38.55 39.85 39.10 0.03 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 121 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.00 12.35 11.00 -0.67 0 2 16.0 Call 8.75 11.10 0.00 0.00 0 0 17.0 Call 7.90 10.65 0.00 0.00 0 0 18.0 Call 7.10 9.30 7.70 -1.44 0 80 19.0 Call 7.00 8.65 5.45 -2.92 0 20 20.0 Call 7.55 7.80 8.55 0.93 0 60 21.0 Call 6.90 7.10 5.50 -1.43 0 212 22.0 Call 6.05 6.45 4.00 -2.26 0 123 23.0 Call 5.45 5.85 5.48 -0.18 0 33 24.0 Call 4.80 5.30 3.83 -1.28 0 22 25.0 Call 4.35 4.75 3.76 -0.82 0 297 26.0 Call 3.90 4.25 3.89 -0.19 0 419 27.0 Call 3.45 3.90 3.50 -0.16 0 167 28.0 Call 3.05 3.35 3.20 -0.04 0 123 29.0 Call 2.87 3.10 2.47 -0.50 0 35 30.0 Call 2.60 2.79 2.69 -0.01 0 611 31.0 Call 2.32 2.52 1.78 -0.64 0 47 32.0 Call 2.05 2.27 2.01 -0.15 0 166 33.0 Call 1.84 2.03 1.86 -0.08 0 249 34.0 Call 1.64 1.82 1.69 -0.04 0 147 35.0 Call 1.47 1.64 1.53 -0.03 0 464 36.0 Call 1.32 1.48 1.40 0.00 0 184 37.0 Call 1.16 1.34 1.24 -0.01 0 88 38.0 Call 1.04 1.22 1.13 0.00 0 147 39.0 Call 0.94 1.11 1.02 -0.01 0 41 40.0 Call 0.87 1.01 0.93 -0.01 0 462 41.0 Call 0.78 0.97 0.58 -0.28 0 206 42.0 Call 0.70 0.85 0.98 0.20 0 34 43.0 Call 0.63 0.78 0.92 0.22 0 63 44.0 Call 0.57 0.72 0.39 -0.25 0 105 45.0 Call 0.52 0.66 0.70 0.11 0 377 46.0 Call 0.48 0.61 0.84 0.29 0 33 47.0 Call 0.44 0.57 0.63 0.13 0 46 48.0 Call 0.40 0.54 0.86 0.39 0 454 49.0 Call 0.36 0.53 0.40 -0.04 0 9 50.0 Call 0.34 0.48 0.45 0.04 0 360 51.0 Call 0.31 0.45 0.20 -0.18 0 25 52.0 Call 0.29 0.42 0.27 -0.09 0 61 53.0 Call 0.27 0.41 0.41 0.07 0 43 54.0 Call 0.25 0.38 0.58 0.27 0 15 55.0 Call 0.23 0.34 0.28 -0.01 0 264 56.0 Call 0.22 0.34 0.16 -0.11 0 81 60.0 Call 0.08 0.29 0.23 0.03 0 339 65.0 Call 0.03 0.40 0.10 -0.03 0 2,679 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.38 0.70 0.56 0.02 0 55 16.0 Put 0.64 0.72 0.70 0.02 0 70 17.0 Put 0.82 0.90 1.19 0.33 0 112 18.0 Put 1.01 1.10 1.37 0.31 0 87 19.0 Put 1.24 1.34 1.61 0.32 0 154 20.0 Put 1.50 1.62 1.63 0.07 0 149 21.0 Put 1.82 1.93 2.45 0.57 0 90 22.0 Put 2.15 2.28 2.75 0.54 0 227 23.0 Put 2.56 2.68 3.38 0.76 0 145 24.0 Put 2.99 3.15 3.03 -0.04 0 45 25.0 Put 3.45 3.65 4.30 0.75 0 94 26.0 Put 3.95 4.15 5.32 1.26 0 393 27.0 Put 4.55 4.75 6.75 2.11 0 65 28.0 Put 5.15 6.05 6.10 0.88 0 64 29.0 Put 5.80 6.50 8.35 2.40 0 214 30.0 Put 6.45 7.10 7.60 0.92 0 62 31.0 Put 7.20 7.90 7.80 0.39 0 49 32.0 Put 7.95 8.30 8.22 0.08 0 160 33.0 Put 8.65 9.80 10.60 1.68 0 90 34.0 Put 9.45 10.55 8.60 -1.11 0 93 35.0 Put 10.25 11.70 11.98 1.44 0 34 36.0 Put 11.15 12.55 10.64 -0.74 0 15 37.0 Put 12.00 13.40 12.00 -0.23 0 311 38.0 Put 12.75 14.65 16.50 3.39 0 28 39.0 Put 13.75 15.60 14.86 0.85 0 38 40.0 Put 14.65 16.70 13.98 -0.94 0 30 41.0 Put 15.45 17.75 15.95 0.11 0 20 42.0 Put 16.40 18.60 0.00 0.00 0 0 43.0 Put 17.35 19.55 21.04 3.36 0 22 44.0 Put 18.30 20.50 17.75 -0.87 0 3 45.0 Put 19.25 21.45 20.20 0.63 0 6 46.0 Put 20.10 22.45 0.00 0.00 0 0 47.0 Put 21.20 23.40 0.00 0.00 0 0 48.0 Put 21.55 24.35 20.85 -1.59 0 1 49.0 Put 23.15 25.25 0.00 0.00 0 0 50.0 Put 24.10 26.25 23.99 -0.39 0 3 51.0 Put 25.00 27.25 0.00 0.00 0 0 52.0 Put 25.75 28.20 0.00 0.00 0 0 53.0 Put 26.70 29.15 0.00 0.00 0 0 54.0 Put 27.70 30.15 0.00 0.00 0 0 55.0 Put 28.70 31.10 26.90 -2.35 0 2 56.0 Put 29.70 32.15 27.80 -2.43 0 622 60.0 Put 33.50 36.15 35.55 1.40 0 19 65.0 Put 38.40 41.05 39.15 0.08 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 199 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.55 16.20 13.55 -1.92 0 1 12.0 Call 12.55 15.45 12.00 -2.53 0 7 13.0 Call 11.60 14.40 11.15 -2.47 0 9 14.0 Call 10.85 13.25 10.00 -2.74 0 58 15.0 Call 10.05 12.30 14.02 2.12 0 48 16.0 Call 9.25 11.40 12.50 1.41 0 153 17.0 Call 8.30 10.65 8.95 -1.35 0 27 18.0 Call 8.50 9.90 7.75 -1.82 0 52 19.0 Call 8.65 9.10 7.96 -0.91 0 2 20.0 Call 8.00 8.45 7.80 -0.42 0 35 21.0 Call 7.40 7.85 6.75 -0.85 0 33 22.0 Call 6.85 7.40 6.80 -0.24 0 14 23.0 Call 6.25 6.75 5.63 -0.88 0 128 24.0 Call 5.75 6.20 5.20 -0.77 0 114 25.0 Call 5.30 5.75 5.45 -0.05 0 345 26.0 Call 4.65 5.30 4.25 -0.79 0 248 27.0 Call 4.55 4.90 3.75 -0.89 0 55 28.0 Call 3.95 4.50 3.35 -0.90 0 210 29.0 Call 3.20 4.15 2.52 -1.34 0 114 30.0 Call 3.40 3.85 3.34 -0.29 0 654 31.0 Call 3.25 3.55 3.19 -0.21 0 94 32.0 Call 3.05 3.30 3.00 -0.17 0 42 33.0 Call 2.83 3.05 2.81 -0.13 0 163 34.0 Call 2.61 2.81 1.91 -0.80 0 27 35.0 Call 2.39 2.62 2.30 -0.20 0 106 36.0 Call 2.21 2.39 1.68 -0.62 0 36 37.0 Call 2.03 2.26 2.10 -0.04 0 49 38.0 Call 1.87 2.09 1.92 -0.06 0 124 39.0 Call 1.73 1.95 1.84 0.00 0 325 40.0 Call 1.59 1.84 1.65 -0.06 0 426 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.30 0.47 0.35 -0.04 0 14 12.0 Put 0.41 0.55 0.48 0.00 0 7 13.0 Put 0.53 0.68 0.00 0.00 0 0 14.0 Put 0.68 0.82 0.97 0.22 0 67 15.0 Put 0.87 1.00 1.35 0.41 0 34 16.0 Put 1.08 1.22 1.19 0.04 0 28 17.0 Put 1.32 1.45 1.67 0.28 0 2 18.0 Put 1.60 1.73 2.37 0.70 0 29 19.0 Put 1.92 2.06 2.27 0.28 0 13 20.0 Put 2.27 2.42 2.83 0.49 0 101 21.0 Put 2.66 2.81 3.85 1.12 0 53 22.0 Put 3.05 3.30 4.14 0.95 0 127 23.0 Put 3.60 3.75 3.85 0.19 0 32 24.0 Put 4.00 4.25 4.20 0.06 0 35 25.0 Put 4.55 4.80 5.15 0.48 0 375 26.0 Put 5.10 5.35 6.05 0.84 0 12 27.0 Put 5.70 5.95 5.80 -0.02 0 100 28.0 Put 6.35 6.55 7.10 0.67 0 398 29.0 Put 7.00 8.05 7.85 0.81 0 88 30.0 Put 7.65 8.75 8.63 0.82 0 519 31.0 Put 8.40 9.55 8.10 -0.48 0 272 32.0 Put 9.10 10.20 11.41 2.06 0 77 33.0 Put 9.85 10.80 10.13 0.01 0 41 34.0 Put 10.65 12.05 12.63 1.73 0 33 35.0 Put 11.40 11.95 12.37 0.68 0 184 36.0 Put 12.20 13.50 13.71 1.23 0 35 37.0 Put 12.90 14.25 12.30 -1.02 0 42 38.0 Put 13.70 15.10 15.82 1.66 0 8 39.0 Put 14.55 16.15 15.86 0.84 0 20 40.0 Put 15.55 17.60 15.39 -0.50 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 213 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.95 12.30 10.30 -1.62 0 71 16.0 Call 9.15 11.40 12.80 1.73 0 7 17.0 Call 8.40 10.65 8.30 -2.00 0 32 18.0 Call 8.35 9.95 8.45 -1.15 0 3 19.0 Call 8.95 9.30 7.35 -1.60 0 46 20.0 Call 8.30 8.60 9.32 1.02 0 67 21.0 Call 7.75 8.05 5.65 -2.00 0 97 22.0 Call 7.10 7.40 7.40 0.30 0 267 23.0 Call 6.40 6.90 4.45 -2.10 0 60 24.0 Call 5.80 6.35 4.55 -1.45 0 82 25.0 Call 5.50 5.90 5.30 -0.23 0 188 26.0 Call 4.70 5.50 4.45 -0.65 0 52 27.0 Call 4.25 5.10 4.00 -0.68 0 82 28.0 Call 4.00 4.65 3.42 -0.90 0 12 29.0 Call 3.25 4.35 2.98 -1.04 0 49 30.0 Call 3.60 4.00 3.52 -0.27 0 116 31.0 Call 3.40 3.85 4.83 1.27 0 23 32.0 Call 3.20 3.45 2.66 -0.67 0 38 33.0 Call 2.98 3.20 2.29 -0.81 0 265 34.0 Call 2.76 2.97 2.77 -0.10 0 262 35.0 Call 2.55 2.77 2.20 -0.46 0 88 36.0 Call 2.36 2.56 2.09 -0.37 0 34 37.0 Call 2.19 2.40 2.23 -0.06 0 63 38.0 Call 2.02 2.26 2.09 -0.05 0 229 39.0 Call 1.88 2.10 1.93 -0.06 0 38 40.0 Call 1.73 1.95 1.85 0.01 0 86 41.0 Call 1.59 1.82 1.63 -0.08 0 557 42.0 Call 1.49 1.68 1.51 -0.08 0 59 43.0 Call 1.39 1.59 1.39 -0.10 0 191 44.0 Call 1.29 1.48 0.96 -0.43 0 395 45.0 Call 1.19 1.39 0.91 -0.38 0 148 46.0 Call 1.11 1.31 1.23 0.02 0 5 47.0 Call 1.04 1.23 1.15 0.01 0 31 48.0 Call 0.96 1.16 2.13 1.07 0 5 49.0 Call 0.89 1.08 0.97 -0.01 0 5 50.0 Call 0.84 1.02 0.67 -0.26 0 142 51.0 Call 0.78 0.97 1.71 0.83 0 62 52.0 Call 0.73 0.92 0.52 -0.31 0 70 53.0 Call 0.69 0.85 1.16 0.38 0 23 54.0 Call 0.64 0.80 0.00 0.00 0 0 55.0 Call 0.60 0.75 0.86 0.18 0 27 56.0 Call 0.57 0.72 0.34 -0.29 0 226 60.0 Call 0.07 0.58 0.60 0.17 0 60 65.0 Call 0.12 0.51 0.33 0.01 0 2,583 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.92 1.20 1.48 0.42 0 45 16.0 Put 1.15 1.32 1.75 0.51 0 59 17.0 Put 1.42 1.58 2.20 0.70 0 6 18.0 Put 1.72 1.88 2.60 0.78 0 2 19.0 Put 2.05 2.27 2.38 0.19 0 10 20.0 Put 2.41 2.57 2.81 0.25 0 228 21.0 Put 2.81 2.97 4.00 1.07 0 158 22.0 Put 3.20 3.40 3.90 0.51 0 186 23.0 Put 3.70 3.95 3.90 0.05 0 260 24.0 Put 4.20 4.40 4.45 0.14 0 46 25.0 Put 4.75 4.95 6.00 1.15 0 185 26.0 Put 5.30 5.50 5.35 -0.07 0 18 27.0 Put 5.90 6.15 6.00 0.00 0 7 28.0 Put 6.50 6.75 6.40 -0.26 0 175 29.0 Put 7.20 8.40 9.43 2.08 0 20 30.0 Put 7.85 9.10 8.95 0.83 0 169 31.0 Put 8.55 9.80 8.55 -0.34 0 31 32.0 Put 9.15 10.30 10.27 0.61 0 233 33.0 Put 9.95 10.90 11.57 1.13 0 106 34.0 Put 10.70 11.70 12.70 1.49 0 90 35.0 Put 11.40 12.30 12.76 0.76 0 264 36.0 Put 12.30 13.65 11.94 -0.86 0 10 37.0 Put 13.20 14.50 14.29 0.66 0 12 38.0 Put 14.00 15.30 16.12 1.65 0 21 39.0 Put 14.85 15.90 17.72 2.40 0 15 40.0 Put 15.60 17.10 15.65 -0.52 0 109 41.0 Put 16.55 18.25 20.30 3.27 0 4 42.0 Put 17.35 18.95 19.70 1.79 0 229 43.0 Put 18.25 19.50 20.55 1.74 0 27 44.0 Put 19.10 21.00 19.65 -0.06 0 1 45.0 Put 20.15 21.70 22.70 2.09 0 37 46.0 Put 21.05 22.15 21.40 -0.13 0 23 47.0 Put 21.95 23.80 24.50 2.05 0 6 48.0 Put 22.70 25.00 23.05 -0.32 0 1 49.0 Put 23.70 25.95 24.10 -0.19 0 5 50.0 Put 24.70 26.90 26.89 1.66 0 1,170 51.0 Put 25.60 27.80 0.00 0.00 0 0 52.0 Put 26.55 28.75 26.60 -0.52 0 2 53.0 Put 27.55 29.70 0.00 0.00 0 0 54.0 Put 28.50 30.75 30.55 1.53 0 8 55.0 Put 29.40 31.65 29.55 -0.41 0 28 56.0 Put 30.30 32.65 32.85 1.94 0 2 60.0 Put 33.75 36.55 34.50 -0.20 0 609 65.0 Put 38.60 41.40 42.75 3.18 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 304 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.00 12.65 10.95 -0.88 0 40 16.0 Call 10.10 11.90 9.55 -1.48 0 3 17.0 Call 9.45 11.30 8.85 -1.57 0 1 18.0 Call 9.90 10.50 0.00 0.00 0 0 19.0 Call 9.35 9.90 11.70 2.31 0 9 20.0 Call 8.85 9.30 7.00 -1.90 0 24 21.0 Call 8.35 8.80 7.80 -0.61 0 161 22.0 Call 7.75 8.45 7.05 -0.88 0 14 23.0 Call 7.20 7.80 9.15 1.70 0 47 24.0 Call 5.85 7.30 5.00 -1.97 0 36 25.0 Call 5.95 6.85 5.55 -0.95 0 43 26.0 Call 5.15 6.40 5.42 -0.61 0 37 27.0 Call 4.90 6.05 3.95 -1.61 0 148 28.0 Call 4.20 5.90 4.05 -1.18 0 90 29.0 Call 4.05 5.35 3.99 -0.94 0 16 30.0 Call 4.55 5.00 4.75 0.11 0 143 31.0 Call 3.30 4.80 2.89 -1.45 0 6 32.0 Call 3.25 4.60 3.20 -0.84 0 21 33.0 Call 3.20 4.35 6.20 2.37 0 2 34.0 Call 3.10 4.05 3.20 -0.46 0 2 35.0 Call 3.30 3.75 2.74 -0.74 0 222 36.0 Call 3.05 3.55 2.78 -0.53 0 2 37.0 Call 3.00 3.35 2.52 -0.62 0 8 38.0 Call 2.10 3.30 1.50 -1.47 0 154 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.35 1.85 2.09 0.49 0 70 16.0 Put 1.59 2.15 1.66 -0.21 0 122 17.0 Put 1.98 2.36 3.42 1.06 0 40 18.0 Put 2.32 3.35 0.00 0.00 0 0 19.0 Put 2.73 3.85 0.00 0.00 0 0 20.0 Put 3.05 4.35 4.50 0.49 0 7 21.0 Put 3.60 3.95 4.10 -0.45 0 47 22.0 Put 4.10 5.40 5.42 0.32 0 36 23.0 Put 4.60 6.00 5.45 -0.20 0 156 24.0 Put 5.10 6.60 5.28 -0.92 0 6 25.0 Put 5.70 7.20 9.05 2.30 0 32 26.0 Put 6.35 7.80 8.20 0.90 0 36 27.0 Put 7.00 8.45 8.80 0.96 0 111 28.0 Put 7.60 9.15 7.60 -0.93 0 18 29.0 Put 8.25 9.85 10.50 1.26 0 12 30.0 Put 8.95 10.45 9.97 0.02 0 30 31.0 Put 9.65 11.10 0.00 0.00 0 0 32.0 Put 10.40 11.85 10.47 -0.91 0 12 33.0 Put 11.10 12.60 0.00 0.00 0 0 34.0 Put 11.85 13.60 12.10 -0.89 0 191 35.0 Put 12.60 14.10 13.81 -0.02 0 126 36.0 Put 13.40 14.80 16.10 1.44 0 143 37.0 Put 14.15 15.50 15.39 -0.10 0 148 38.0 Put 14.95 17.20 14.85 -1.47 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 325 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.55 16.60 12.45 -3.02 0 17 12.0 Call 12.60 15.10 12.50 -2.06 0 7 13.0 Call 11.70 14.40 12.00 -1.65 0 68 14.0 Call 11.70 13.30 14.55 1.66 0 1 15.0 Call 11.00 12.65 9.90 -2.25 0 83 16.0 Call 10.30 11.95 9.00 -2.42 0 100 17.0 Call 9.90 11.20 9.73 -1.04 0 55 18.0 Call 9.85 10.65 9.00 -1.16 0 160 19.0 Call 9.35 9.90 9.20 -0.35 0 64 20.0 Call 8.80 9.35 7.60 -1.36 0 586 21.0 Call 8.40 8.90 7.92 -0.54 0 127 22.0 Call 7.90 8.50 7.85 -0.12 0 277 23.0 Call 7.30 7.85 7.50 0.02 0 155 24.0 Call 6.75 7.40 7.10 0.08 0 176 25.0 Call 6.55 7.00 6.70 0.13 0 752 26.0 Call 6.05 6.60 6.20 -0.03 0 332 27.0 Call 5.75 6.20 5.85 -0.05 0 201 28.0 Call 4.65 5.85 4.76 -0.80 0 610 29.0 Call 5.00 5.50 3.54 -1.69 0 29 30.0 Call 4.75 5.00 4.91 0.02 0 1,961 31.0 Call 4.45 4.90 3.55 -1.09 0 427 32.0 Call 3.90 4.65 3.24 -1.15 0 208 33.0 Call 3.95 4.45 3.94 -0.19 0 92 34.0 Call 3.20 4.15 2.80 -1.08 0 67 35.0 Call 3.55 3.85 3.85 0.16 0 592 36.0 Call 3.10 3.75 3.95 0.46 0 127 37.0 Call 3.10 3.60 2.60 -0.73 0 107 38.0 Call 3.00 3.35 2.62 -0.55 0 186 39.0 Call 2.86 3.15 2.46 -0.54 0 101 40.0 Call 2.67 2.96 2.93 0.09 0 1,823 41.0 Call 2.57 2.83 2.62 -0.07 0 255 42.0 Call 2.35 2.70 2.27 -0.26 0 240 43.0 Call 2.27 2.60 2.32 -0.05 0 602 44.0 Call 2.00 2.30 2.17 -0.05 0 2,323 45.0 Call 2.03 2.20 2.10 -0.03 0 3,725 46.0 Call 1.94 2.26 2.16 0.12 0 43 47.0 Call 1.81 2.12 2.40 0.45 0 49 48.0 Call 1.74 2.07 1.16 -0.70 0 699 49.0 Call 1.59 1.95 1.22 -0.55 0 95 50.0 Call 1.50 1.87 1.31 -0.38 0 1,295 51.0 Call 1.47 1.75 0.98 -0.62 0 129 52.0 Call 1.29 1.65 1.22 -0.29 0 41 53.0 Call 1.13 1.59 1.33 -0.09 0 20 54.0 Call 0.95 1.53 1.30 -0.04 0 167 55.0 Call 1.20 1.55 1.00 -0.26 0 399 56.0 Call 0.67 1.42 4.75 3.57 0 11 57.0 Call 0.65 1.35 0.93 -0.18 0 8 58.0 Call 0.68 1.30 0.95 -0.11 0 100 59.0 Call 0.75 1.25 1.82 0.80 0 12 60.0 Call 0.82 1.19 0.91 -0.06 0 2,025 61.0 Call 0.83 1.13 1.67 0.75 0 5 62.0 Call 0.43 1.09 0.79 -0.09 0 9 63.0 Call 0.30 1.07 0.97 0.14 0 243 64.0 Call 0.28 1.01 1.08 0.26 0 155 65.0 Call 0.72 0.97 0.91 0.10 0 3,864 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.50 0.82 0.75 0.08 0 877 12.0 Put 0.64 1.08 1.13 0.31 0 440 13.0 Put 0.73 1.13 1.00 0.03 0 569 14.0 Put 0.88 1.55 1.74 0.46 0 89 15.0 Put 1.50 2.06 1.85 0.26 0 380 16.0 Put 1.74 2.02 2.00 0.09 0 1,033 17.0 Put 2.06 2.39 3.10 0.80 0 57 18.0 Put 2.47 3.85 3.33 0.61 0 101 19.0 Put 2.86 3.50 3.39 0.25 0 695 20.0 Put 3.50 3.60 3.55 -0.02 0 1,787 21.0 Put 3.75 5.60 4.45 0.36 0 733 22.0 Put 4.20 4.90 4.50 -0.11 0 505 23.0 Put 4.80 5.25 5.15 0.01 0 111 24.0 Put 5.30 7.20 6.80 1.11 0 75 25.0 Put 5.85 6.30 6.10 -0.15 0 349 26.0 Put 6.40 7.70 7.44 0.52 0 41 27.0 Put 7.10 8.15 7.25 -0.34 0 187 28.0 Put 7.80 9.55 8.93 0.67 0 228 29.0 Put 8.50 9.25 8.80 -0.13 0 40 30.0 Put 9.05 10.90 10.25 0.66 0 483 31.0 Put 9.90 11.15 10.75 0.41 0 99 32.0 Put 10.40 11.80 10.80 -0.29 0 121 33.0 Put 11.35 12.00 11.74 -0.10 0 37 34.0 Put 12.05 13.70 14.00 1.42 0 31 35.0 Put 12.60 14.45 13.90 0.51 0 187 36.0 Put 13.65 15.25 13.22 -0.97 0 35 37.0 Put 14.15 16.45 13.90 -1.12 0 29 38.0 Put 15.00 16.85 14.67 -1.19 0 839 39.0 Put 16.00 18.10 16.92 0.23 0 20 40.0 Put 16.85 17.60 17.35 -0.17 0 316 41.0 Put 17.75 19.75 20.45 2.09 0 25 42.0 Put 18.35 20.55 20.21 1.01 0 100 43.0 Put 19.40 21.40 21.65 1.61 0 9 44.0 Put 20.05 22.30 19.73 -1.15 0 160 45.0 Put 21.00 23.10 24.30 2.51 0 235 46.0 Put 21.80 23.70 24.35 1.65 0 14 47.0 Put 22.90 24.95 23.74 0.14 0 3 48.0 Put 23.80 25.50 26.10 1.59 0 26 49.0 Put 24.65 26.40 25.10 -0.31 0 12 50.0 Put 25.60 27.30 28.45 2.13 0 74 51.0 Put 26.50 28.60 28.85 1.63 0 12 52.0 Put 27.30 29.15 27.80 -0.33 0 36 53.0 Put 28.15 30.40 0.00 0.00 0 0 54.0 Put 29.15 31.15 32.20 2.25 0 200 55.0 Put 30.10 32.15 0.00 0.00 0 0 56.0 Put 31.10 32.95 27.30 -4.48 0 1 57.0 Put 32.05 33.85 32.40 -0.30 0 10 58.0 Put 32.80 35.25 0.00 0.00 0 0 59.0 Put 33.90 35.70 34.20 -0.39 0 5 60.0 Put 34.80 36.65 37.41 1.87 0 1,726 61.0 Put 35.75 37.60 36.95 0.46 0 492 62.0 Put 36.70 39.25 39.34 1.90 0 288 63.0 Put 37.60 40.20 37.00 -1.39 0 9 64.0 Put 38.50 40.45 39.90 0.53 0 12 65.0 Put 39.60 40.65 40.06 -0.29 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 689 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.70 16.30 16.00 -0.07 0 259 12.0 Call 13.60 16.00 12.30 -3.14 0 59 13.0 Call 14.10 15.35 14.50 -0.32 0 96 14.0 Call 12.65 14.80 12.70 -1.51 0 59 15.0 Call 13.35 14.00 13.45 -0.17 0 413 16.0 Call 11.50 13.60 11.55 -1.48 0 174 17.0 Call 11.00 13.00 9.65 -2.79 0 79 18.0 Call 10.50 12.55 10.95 -0.91 0 127 19.0 Call 10.05 12.05 8.70 -2.59 0 51 20.0 Call 10.60 12.20 10.57 -0.26 0 1,348 21.0 Call 9.20 11.10 10.12 -0.25 0 274 22.0 Call 8.80 10.70 9.10 -0.95 0 68 23.0 Call 9.40 10.30 9.60 -0.13 0 218 24.0 Call 8.45 9.90 8.60 -0.81 0 32 25.0 Call 9.00 9.60 8.80 -0.30 0 1,449 26.0 Call 8.35 9.65 9.15 0.37 0 91 27.0 Call 7.95 8.95 8.10 -0.37 0 174 28.0 Call 7.30 8.65 7.25 -0.91 0 184 29.0 Call 6.60 8.35 6.20 -1.65 0 228 30.0 Call 6.90 8.20 7.22 -0.32 0 1,172 31.0 Call 6.80 7.85 6.84 -0.39 0 296 32.0 Call 5.75 7.60 5.50 -1.42 0 114 33.0 Call 5.50 7.45 6.00 -0.68 0 98 34.0 Call 6.00 7.15 6.60 0.13 0 60 35.0 Call 5.80 6.95 5.80 -0.47 0 586 36.0 Call 5.00 6.80 5.00 -1.06 0 55 37.0 Call 4.60 6.60 5.50 -0.35 0 73 38.0 Call 5.35 6.10 6.22 0.55 0 130 39.0 Call 4.85 6.30 6.80 1.30 0 70 40.0 Call 5.10 5.50 5.20 -0.12 0 1,304 41.0 Call 3.80 5.80 6.95 1.81 0 59 42.0 Call 4.80 5.35 4.10 -0.87 0 260 43.0 Call 3.70 5.40 4.00 -0.79 0 499 44.0 Call 4.05 5.35 3.56 -1.05 0 71 45.0 Call 3.60 5.35 4.50 0.06 0 587 46.0 Call 3.00 5.05 3.65 -0.61 0 53 47.0 Call 2.92 5.00 3.44 -0.66 0 33 48.0 Call 2.93 4.90 3.65 -0.37 0 25 49.0 Call 2.77 5.20 4.76 0.82 0 28 50.0 Call 3.25 4.55 3.90 0.04 0 383 51.0 Call 2.58 4.45 3.45 -0.33 0 72 52.0 Call 3.00 4.30 3.79 0.09 0 32 53.0 Call 2.71 4.25 4.50 0.88 0 45 54.0 Call 2.23 4.10 3.12 -0.41 0 18 55.0 Call 3.30 4.05 3.00 -0.45 0 232 56.0 Call 3.00 3.95 4.38 1.01 0 58 57.0 Call 2.47 3.85 3.34 0.05 0 5 58.0 Call 2.77 4.00 4.10 0.89 0 29 59.0 Call 2.55 3.90 3.45 0.32 0 13 60.0 Call 2.74 4.35 2.65 -0.40 0 741 61.0 Call 2.39 4.30 5.59 2.62 0 9 62.0 Call 2.45 3.15 3.45 0.56 0 116 63.0 Call 2.35 3.35 2.55 -0.26 0 398 64.0 Call 1.28 3.35 3.31 0.58 0 48 65.0 Call 2.30 2.85 2.80 0.15 0 4,737 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.44 2.00 1.10 -0.72 0 151 12.0 Put 1.76 2.69 2.18 -0.07 0 158 13.0 Put 2.10 3.65 2.70 0.01 0 2 14.0 Put 2.59 4.05 3.25 0.12 0 2 15.0 Put 3.10 4.30 3.35 -0.22 0 110 16.0 Put 3.45 4.40 4.03 0.03 0 207 17.0 Put 3.90 5.50 4.70 0.26 0 58 18.0 Put 4.40 5.20 4.65 -0.23 0 72 19.0 Put 4.90 5.60 5.60 0.28 0 23 20.0 Put 5.45 6.30 5.95 0.08 0 220 21.0 Put 5.95 6.80 6.70 0.28 0 155 22.0 Put 6.45 7.45 7.25 0.14 0 42 23.0 Put 7.50 8.00 7.85 0.06 0 43 24.0 Put 8.10 8.65 8.55 0.08 0 66 25.0 Put 8.60 9.40 9.10 -0.06 0 1,573 26.0 Put 9.50 9.90 9.63 -0.21 0 44 27.0 Put 9.70 11.55 11.00 0.48 0 255 28.0 Put 10.40 11.40 11.20 -0.01 0 49 29.0 Put 11.00 12.95 11.65 -0.24 0 30 30.0 Put 11.75 13.65 12.45 -0.12 0 131 31.0 Put 12.50 14.35 14.95 1.69 0 3 32.0 Put 13.05 15.05 16.70 2.76 0 10 33.0 Put 14.00 15.90 15.10 0.41 0 2 34.0 Put 14.60 16.60 14.30 -1.17 0 7 35.0 Put 15.35 17.40 17.15 0.90 0 78 36.0 Put 16.10 18.15 18.44 1.40 0 26 37.0 Put 16.85 18.90 19.82 2.00 0 3 38.0 Put 17.70 19.65 18.55 -0.08 0 52 39.0 Put 18.50 20.45 19.35 -0.09 0 34 40.0 Put 19.15 21.30 19.66 -0.59 0 1,003 41.0 Put 20.05 22.10 19.11 -1.95 0 21 42.0 Put 21.00 22.85 21.84 -0.03 0 242 43.0 Put 21.75 23.65 22.09 -0.59 0 24 44.0 Put 22.75 24.55 24.79 1.30 0 40 45.0 Put 23.40 25.40 23.65 -0.65 0 31 46.0 Put 24.15 26.20 22.90 -2.21 0 14 47.0 Put 25.20 26.95 25.60 -0.34 0 24 48.0 Put 26.05 27.95 26.21 -0.64 0 5 49.0 Put 26.40 28.80 0.00 0.00 0 0 50.0 Put 27.85 29.60 27.75 -0.91 0 50 51.0 Put 28.60 30.55 27.00 -2.56 0 10 52.0 Put 29.60 31.45 30.05 -0.42 0 15 53.0 Put 30.35 32.35 0.00 0.00 0 0 54.0 Put 31.25 33.25 31.87 -0.41 0 5 55.0 Put 31.80 34.10 33.65 0.46 0 5 56.0 Put 33.00 35.35 36.10 2.01 0 6 57.0 Put 33.90 36.25 34.60 -0.40 0 15 58.0 Put 34.85 37.15 36.59 0.68 0 8 59.0 Put 35.45 38.10 36.32 -0.49 0 5 60.0 Put 36.70 39.00 36.30 -1.42 0 389 61.0 Put 37.65 39.90 0.00 0.00 0 0 62.0 Put 38.50 40.85 40.25 0.71 0 9 63.0 Put 39.30 41.50 41.10 0.66 0 4 64.0 Put 40.20 42.40 0.00 0.00 0 0 65.0 Put 41.15 44.00 43.00 0.74 0 219 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 02, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 27.75 27.80 27.78 0.00 0.00 4800X4100 0.00 0.00 54,042 Wed Mar 2 2022 7:18:49 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 4 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.35 16.90 0.00 0.00 0 0 12.0 Call 15.35 15.95 0.00 0.00 0 0 13.0 Call 14.40 14.90 0.00 0.00 0 0 14.0 Call 13.15 14.40 0.00 0.00 0 0 15.0 Call 12.30 13.30 9.22 -3.56 0 0 15.5 Call 12.05 12.40 0.00 0.00 0 0 16.0 Call 11.35 12.20 0.00 0.00 0 0 16.5 Call 10.90 11.50 0.00 0.00 0 0 17.0 Call 10.60 10.90 0.00 0.00 0 0 17.5 Call 9.95 10.70 0.00 0.00 0 0 18.0 Call 9.20 10.50 6.32 -3.47 0 1 18.5 Call 9.10 9.45 5.80 -3.49 0 6 19.0 Call 8.55 9.25 0.00 0.00 0 0 19.5 Call 8.10 8.40 0.00 0.00 0 0 20.0 Call 7.65 7.85 7.25 -0.54 0 525 20.5 Call 7.10 7.60 7.20 -0.10 0 61 21.0 Call 6.55 6.90 3.40 -3.40 0 2 21.5 Call 6.10 6.80 3.50 -2.80 0 11 22.0 Call 5.70 5.90 5.73 -0.08 0 76 22.5 Call 5.20 5.40 4.90 -0.41 0 186 23.0 Call 4.70 4.90 4.34 -0.49 0 249 23.5 Call 4.20 4.40 4.17 -0.17 0 505 24.0 Call 3.75 3.90 3.76 -0.10 0 1,246 24.5 Call 3.25 3.45 3.35 -0.03 0 422 25.0 Call 2.80 3.00 2.87 -0.04 0 2,814 25.5 Call 2.32 2.52 2.32 -0.14 0 892 26.0 Call 1.95 2.07 1.97 -0.06 0 1,755 26.5 Call 1.55 1.67 1.58 -0.05 0 988 27.0 Call 1.20 1.30 1.16 -0.11 0 1,126 27.5 Call 0.90 0.98 0.89 -0.06 0 740 28.0 Call 0.65 0.72 0.70 0.01 0 1,586 28.5 Call 0.47 0.52 0.50 0.00 0 495 29.0 Call 0.33 0.38 0.35 0.00 0 1,840 29.5 Call 0.23 0.27 0.24 -0.01 0 401 30.0 Call 0.17 0.20 0.19 0.00 0 875 30.5 Call 0.12 0.14 0.13 0.00 0 131 31.0 Call 0.09 0.11 0.09 -0.01 0 366 31.5 Call 0.06 0.09 0.07 0.00 0 59 32.0 Call 0.05 0.06 0.06 0.00 0 285 32.5 Call 0.04 0.05 0.05 0.00 0 220 33.0 Call 0.03 0.05 0.04 0.00 0 143 33.5 Call 0.03 0.04 0.04 0.01 0 166 34.0 Call 0.02 0.03 0.03 0.00 0 161 35.0 Call 0.02 0.03 0.03 0.01 0 325 36.0 Call 0.00 0.03 0.01 -0.01 0 52 37.0 Call 0.01 0.02 0.02 0.00 0 115 40.0 Call 0.00 0.02 0.02 0.00 0 324 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.02 0 38 12.0 Put 0.00 0.03 0.02 0.02 0 10 13.0 Put 0.00 0.03 0.02 0.02 0 1 14.0 Put 0.00 0.03 0.03 0.03 0 19 15.0 Put 0.00 0.03 0.04 0.04 0 78 15.5 Put 0.00 0.03 0.03 0.03 0 68 16.0 Put 0.00 0.02 0.02 0.01 0 252 16.5 Put 0.00 0.03 0.04 0.03 0 257 17.0 Put 0.00 0.03 0.03 0.02 0 50 17.5 Put 0.00 0.03 0.03 0.02 0 99 18.0 Put 0.00 0.02 0.01 0.00 0 214 18.5 Put 0.00 0.02 0.04 0.03 0 291 19.0 Put 0.00 0.02 0.03 0.01 0 641 19.5 Put 0.01 0.02 0.02 0.00 0 337 20.0 Put 0.02 0.03 0.02 0.00 0 1,738 20.5 Put 0.01 0.03 0.05 0.03 0 458 21.0 Put 0.02 0.03 0.04 0.01 0 1,159 21.5 Put 0.02 0.04 0.04 0.01 0 643 22.0 Put 0.03 0.04 0.04 0.00 0 1,839 22.5 Put 0.03 0.05 0.04 0.00 0 2,032 23.0 Put 0.05 0.06 0.06 0.01 0 1,598 23.5 Put 0.06 0.07 0.07 0.00 0 929 24.0 Put 0.07 0.09 0.09 0.00 0 1,375 24.5 Put 0.11 0.12 0.12 0.01 0 1,393 25.0 Put 0.13 0.15 0.15 0.01 0 1,083 25.5 Put 0.18 0.21 0.21 0.01 0 1,707 26.0 Put 0.25 0.28 0.27 0.00 0 1,401 26.5 Put 0.34 0.39 0.37 0.00 0 567 27.0 Put 0.48 0.53 0.56 0.05 0 982 27.5 Put 0.65 0.71 0.72 0.04 0 648 28.0 Put 0.89 0.98 1.02 0.10 0 175 28.5 Put 1.20 1.30 1.34 0.11 0 142 29.0 Put 1.55 1.66 1.78 0.19 0 242 29.5 Put 1.94 2.06 2.30 0.32 0 18 30.0 Put 2.31 2.59 2.68 0.26 0 202 30.5 Put 2.76 2.98 4.98 2.12 0 6 31.0 Put 3.00 3.75 3.74 0.41 0 18 31.5 Put 3.50 4.30 6.75 2.94 0 13 32.0 Put 4.15 4.80 4.80 0.51 0 29 32.5 Put 4.60 5.35 4.84 0.06 0 21 33.0 Put 5.15 5.65 7.47 2.20 0 4 33.5 Put 5.40 6.50 9.21 3.44 0 2 34.0 Put 6.10 6.90 7.90 1.64 0 6 35.0 Put 7.05 7.80 7.39 0.13 0 10 36.0 Put 8.05 8.80 10.10 1.85 0 3 37.0 Put 9.10 9.75 12.48 3.23 0 11 40.0 Put 12.00 12.85 12.41 0.16 0 36 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.45 14.95 0.00 0.00 0 0 14.0 Call 13.55 13.95 0.00 0.00 0 0 15.0 Call 12.35 12.95 0.00 0.00 0 0 16.0 Call 11.45 12.15 0.00 0.00 0 0 17.0 Call 10.60 10.95 0.00 0.00 0 0 17.5 Call 10.05 10.45 0.00 0.00 0 0 18.0 Call 9.60 9.90 0.00 0.00 0 0 18.5 Call 9.10 9.50 0.00 0.00 0 0 19.0 Call 8.60 8.95 3.70 -5.10 0 1 19.5 Call 8.10 8.55 4.75 -3.56 0 4 20.0 Call 7.50 8.05 7.28 -0.54 0 1 20.5 Call 7.15 7.45 4.25 -3.08 0 1 21.0 Call 6.65 7.00 3.95 -2.89 0 10 21.5 Call 6.15 6.55 3.50 -2.86 0 8 22.0 Call 5.70 6.00 5.65 -0.23 0 26 22.5 Call 5.25 5.55 5.00 -0.41 0 44 23.0 Call 4.75 5.10 4.69 -0.26 0 54 23.5 Call 4.40 4.60 4.03 -0.47 0 58 24.0 Call 3.95 4.15 3.95 -0.10 0 178 24.5 Call 3.55 3.70 3.55 -0.08 0 73 25.0 Call 3.15 3.25 3.10 -0.11 0 335 25.5 Call 2.75 2.87 2.69 -0.13 0 48 26.0 Call 2.39 2.50 2.42 -0.03 0 190 26.5 Call 2.04 2.15 1.98 -0.12 0 175 27.0 Call 1.73 1.84 1.71 -0.08 0 1,541 27.5 Call 1.46 1.55 1.52 0.02 0 1,310 28.0 Call 1.20 1.30 1.14 -0.11 0 423 28.5 Call 1.01 1.08 1.06 0.01 0 659 29.0 Call 0.83 0.89 0.85 -0.01 0 270 29.5 Call 0.68 0.75 0.61 -0.10 0 42 30.0 Call 0.56 0.61 0.59 0.00 0 1,043 30.5 Call 0.45 0.51 0.45 -0.03 0 134 31.0 Call 0.37 0.42 0.36 -0.04 0 240 32.0 Call 0.25 0.29 0.28 0.01 0 131 33.0 Call 0.17 0.21 0.18 -0.01 0 229 34.0 Call 0.13 0.15 0.13 -0.01 0 173 35.0 Call 0.09 0.12 0.10 0.00 0 247 36.0 Call 0.07 0.09 0.00 0.00 0 0 37.0 Call 0.05 0.07 0.05 -0.01 0 12 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.01 0.06 0.04 0 5 14.0 Put 0.00 0.03 0.05 0.03 0 2 15.0 Put 0.01 0.03 0.09 0.07 0 2 16.0 Put 0.01 0.03 0.05 0.03 0 5 17.0 Put 0.02 0.03 0.02 0.00 0 14 17.5 Put 0.02 0.03 0.04 0.01 0 85 18.0 Put 0.02 0.04 0.03 0.00 0 114 18.5 Put 0.03 0.05 0.04 0.00 0 63 19.0 Put 0.04 0.05 0.05 0.01 0 141 19.5 Put 0.04 0.06 0.06 0.01 0 5 20.0 Put 0.05 0.07 0.07 0.01 0 306 20.5 Put 0.07 0.09 0.09 0.01 0 212 21.0 Put 0.08 0.10 0.11 0.02 0 322 21.5 Put 0.10 0.12 0.12 0.01 0 154 22.0 Put 0.13 0.14 0.14 0.00 0 637 22.5 Put 0.15 0.18 0.17 0.00 0 516 23.0 Put 0.19 0.22 0.23 0.03 0 1,188 23.5 Put 0.24 0.26 0.26 0.01 0 81 24.0 Put 0.29 0.33 0.33 0.02 0 1,029 24.5 Put 0.36 0.41 0.44 0.05 0 537 25.0 Put 0.45 0.49 0.50 0.03 0 568 25.5 Put 0.56 0.60 0.60 0.02 0 1,353 26.0 Put 0.68 0.74 0.71 0.00 0 429 26.5 Put 0.84 0.89 0.92 0.05 0 668 27.0 Put 1.02 1.08 1.13 0.08 0 154 27.5 Put 1.23 1.30 1.38 0.12 0 82 28.0 Put 1.47 1.56 1.61 0.10 0 87 28.5 Put 1.76 1.85 2.07 0.26 0 53 29.0 Put 2.08 2.18 2.27 0.15 0 52 29.5 Put 2.42 2.54 5.65 3.17 0 2 30.0 Put 2.80 2.92 2.85 0.00 0 103 30.5 Put 3.20 3.35 0.00 0.00 0 0 31.0 Put 3.60 3.75 5.53 1.87 0 10 32.0 Put 4.45 4.65 4.85 0.32 0 15 33.0 Put 5.35 5.55 5.65 0.20 0 92 34.0 Put 6.25 6.65 6.51 0.11 0 15 35.0 Put 7.20 8.00 11.94 4.57 0 31 36.0 Put 8.10 8.80 10.48 2.14 0 1 37.0 Put 9.20 9.85 12.71 3.39 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 16 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.60 16.90 12.65 -4.13 0 5 12.0 Call 15.60 16.55 13.75 -2.03 0 64 13.0 Call 14.60 14.85 14.70 -0.09 0 2 14.0 Call 13.60 13.95 10.85 -2.94 0 118 15.0 Call 12.65 12.85 10.95 -1.85 0 67 16.0 Call 11.65 12.00 11.55 -0.26 0 162 17.0 Call 10.55 10.90 8.60 -2.22 0 186 18.0 Call 9.70 9.90 10.06 0.23 0 64 19.0 Call 8.70 8.95 5.25 -3.60 0 72 19.5 Call 8.25 8.60 8.29 -0.08 0 3 20.0 Call 7.70 7.95 7.50 -0.39 0 963 20.5 Call 7.25 7.55 4.90 -2.51 0 7 21.0 Call 6.80 7.10 6.54 -0.40 0 249 21.5 Call 6.35 6.60 4.80 -1.67 0 50 22.0 Call 5.90 6.10 5.90 -0.12 0 393 22.5 Call 5.45 5.65 5.30 -0.27 0 34 23.0 Call 5.05 5.20 4.93 -0.19 0 1,412 23.5 Call 4.60 4.75 4.55 -0.14 0 81 24.0 Call 4.20 4.35 4.25 -0.03 0 1,110 24.5 Call 3.80 3.95 3.50 -0.38 0 154 25.0 Call 3.40 3.50 3.45 -0.04 0 2,782 25.5 Call 3.05 3.20 3.10 -0.03 0 52 26.0 Call 2.73 2.83 2.70 -0.08 0 1,661 26.5 Call 2.41 2.50 2.39 -0.07 0 83 27.0 Call 2.11 2.20 2.15 -0.01 0 3,315 27.5 Call 1.85 1.93 1.86 -0.03 0 321 28.0 Call 1.60 1.69 1.65 0.00 0 3,314 28.5 Call 1.40 1.47 1.42 -0.01 0 460 29.0 Call 1.21 1.27 1.23 -0.01 0 1,191 29.5 Call 1.04 1.12 0.99 -0.09 0 88 30.0 Call 0.90 0.96 0.95 0.02 0 5,912 30.5 Call 0.77 0.83 0.70 -0.10 0 99 31.0 Call 0.66 0.72 0.68 -0.01 0 2,044 32.0 Call 0.48 0.54 0.52 0.01 0 2,921 33.0 Call 0.35 0.41 0.39 0.01 0 1,802 34.0 Call 0.28 0.32 0.28 -0.02 0 1,275 35.0 Call 0.22 0.23 0.22 0.00 0 4,094 36.0 Call 0.17 0.20 0.18 0.00 0 1,115 37.0 Call 0.14 0.16 0.13 -0.02 0 1,108 38.0 Call 0.11 0.12 0.11 0.00 0 1,083 39.0 Call 0.09 0.11 0.09 -0.01 0 1,269 40.0 Call 0.08 0.09 0.09 0.00 0 4,075 41.0 Call 0.06 0.09 0.09 0.01 0 594 42.0 Call 0.06 0.08 0.05 -0.02 0 1,896 43.0 Call 0.05 0.10 0.06 0.00 0 761 44.0 Call 0.04 0.05 0.05 0.00 0 3,470 45.0 Call 0.04 0.06 0.04 0.00 0 18,808 46.0 Call 0.03 0.05 0.04 0.00 0 181 47.0 Call 0.03 0.05 0.06 0.02 0 1,637 48.0 Call 0.03 0.04 0.08 0.04 0 148 49.0 Call 0.02 0.04 0.08 0.05 0 110 50.0 Call 0.02 0.04 0.03 0.00 0 5,301 51.0 Call 0.02 0.04 0.03 0.00 0 98 52.0 Call 0.02 0.03 0.02 -0.01 0 182 53.0 Call 0.02 0.03 0.02 0.00 0 84 54.0 Call 0.02 0.03 0.02 0.00 0 285 55.0 Call 0.00 0.03 0.01 -0.01 0 2,014 56.0 Call 0.00 0.06 0.03 0.01 0 720 57.0 Call 0.00 0.05 0.05 0.03 0 99 58.0 Call 0.00 0.06 0.04 0.03 0 210 59.0 Call 0.00 0.05 0.02 0.01 0 54 60.0 Call 0.01 0.02 0.01 0.00 0 6,558 61.0 Call 0.00 0.05 0.03 0.02 0 156 62.0 Call 0.00 0.03 0.04 0.03 0 330 63.0 Call 0.00 0.05 0.04 0.04 0 128 64.0 Call 0.00 0.04 0.02 0.02 0 387 65.0 Call 0.01 0.03 0.01 0.01 0 12,639 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.01 0.03 0.03 0.01 0 1,111 12.0 Put 0.02 0.03 0.02 0.00 0 296 13.0 Put 0.02 0.03 0.02 -0.01 0 4,650 14.0 Put 0.03 0.04 0.03 0.00 0 797 15.0 Put 0.03 0.05 0.04 0.00 0 1,840 16.0 Put 0.05 0.06 0.05 0.00 0 1,690 17.0 Put 0.06 0.07 0.07 0.00 0 8,904 18.0 Put 0.08 0.09 0.09 0.00 0 1,512 19.0 Put 0.10 0.12 0.12 0.01 0 1,549 19.5 Put 0.11 0.14 0.12 0.00 0 68 20.0 Put 0.13 0.16 0.14 0.00 0 6,428 20.5 Put 0.16 0.18 0.20 0.03 0 914 21.0 Put 0.19 0.21 0.23 0.03 0 2,275 21.5 Put 0.22 0.25 0.26 0.03 0 350 22.0 Put 0.26 0.30 0.27 -0.01 0 3,164 22.5 Put 0.31 0.35 0.36 0.03 0 154 23.0 Put 0.37 0.41 0.40 0.01 0 2,486 23.5 Put 0.43 0.48 0.48 0.03 0 359 24.0 Put 0.54 0.56 0.55 0.00 0 5,660 24.5 Put 0.62 0.67 0.72 0.08 0 189 25.0 Put 0.75 0.77 0.77 0.01 0 5,270 25.5 Put 0.88 0.92 0.92 0.02 0 358 26.0 Put 1.03 1.08 1.08 0.03 0 2,290 26.5 Put 1.21 1.26 1.30 0.06 0 29 27.0 Put 1.40 1.47 1.46 0.03 0 1,239 27.5 Put 1.63 1.70 1.69 0.03 0 122 28.0 Put 1.88 1.96 2.02 0.10 0 1,384 28.5 Put 2.17 2.25 2.31 0.10 0 64 29.0 Put 2.47 2.57 2.66 0.14 0 527 29.5 Put 2.80 2.90 3.89 1.03 0 7 30.0 Put 3.15 3.25 3.25 0.04 0 2,396 30.5 Put 3.50 3.65 3.90 0.32 0 6 31.0 Put 3.90 4.05 4.18 0.21 0 522 32.0 Put 4.75 4.85 5.20 0.41 0 1,117 33.0 Put 5.60 5.75 5.79 0.13 0 444 34.0 Put 6.50 6.65 6.72 0.14 0 452 35.0 Put 7.40 7.60 7.88 0.38 0 603 36.0 Put 8.30 8.70 8.94 0.48 0 622 37.0 Put 9.25 9.70 9.90 0.47 0 352 38.0 Put 10.25 10.75 10.51 0.12 0 622 39.0 Put 11.20 11.55 11.65 0.27 0 810 40.0 Put 12.20 12.80 12.85 0.49 0 5,919 41.0 Put 13.20 13.55 16.38 3.03 0 147 42.0 Put 14.20 14.50 17.70 3.36 0 227 43.0 Put 15.20 15.50 20.87 5.54 0 185 44.0 Put 16.20 16.55 16.38 0.06 0 300 45.0 Put 17.20 17.55 17.68 0.36 0 1,810 46.0 Put 18.20 18.60 22.40 4.08 0 116 47.0 Put 19.10 19.55 17.68 -1.64 0 118 48.0 Put 20.10 20.95 22.06 1.75 0 93 49.0 Put 21.10 21.90 27.65 6.34 0 27 50.0 Put 22.15 22.45 22.70 0.39 0 517 51.0 Put 23.15 23.45 24.60 1.29 0 12 52.0 Put 24.10 24.45 24.61 0.31 0 149 53.0 Put 25.10 25.50 22.35 -2.95 0 21 54.0 Put 25.70 26.60 20.95 -5.35 0 20 55.0 Put 27.10 27.50 29.70 2.40 0 3 56.0 Put 28.05 28.65 26.20 -2.09 0 14 57.0 Put 28.65 29.95 21.50 -7.79 0 216 58.0 Put 30.10 30.65 27.10 -3.19 0 1 59.0 Put 31.00 31.80 37.50 6.21 0 260 60.0 Put 32.10 32.60 38.55 6.27 0 464 61.0 Put 33.05 33.75 0.00 0.00 0 0 62.0 Put 33.75 34.90 25.60 -8.68 0 157 63.0 Put 34.90 35.60 0.00 0.00 0 0 64.0 Put 36.05 36.85 0.00 0.00 0 0 65.0 Put 37.10 37.65 41.80 4.52 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.45 14.95 0.00 0.00 0 0 14.0 Call 13.55 13.95 0.00 0.00 0 0 15.0 Call 12.55 13.25 0.00 0.00 0 0 16.0 Call 11.60 11.95 0.00 0.00 0 0 17.0 Call 10.50 11.00 0.00 0.00 0 0 17.5 Call 10.20 10.55 0.00 0.00 0 0 18.0 Call 9.60 10.05 0.00 0.00 0 0 18.5 Call 9.10 9.55 0.00 0.00 0 0 19.0 Call 8.65 9.05 0.00 0.00 0 0 19.5 Call 8.15 8.55 6.70 -1.73 0 5 20.0 Call 7.65 8.10 5.45 -2.51 0 18 20.5 Call 7.20 7.65 0.00 0.00 0 0 21.0 Call 6.80 7.20 4.15 -2.89 0 40 21.5 Call 6.45 6.65 0.00 0.00 0 0 22.0 Call 6.05 6.30 3.00 -3.15 0 3 22.5 Call 5.55 5.80 4.00 -1.71 0 45 23.0 Call 5.15 5.40 5.25 -0.05 0 41 23.5 Call 4.75 5.00 4.55 -0.34 0 138 24.0 Call 4.40 4.55 4.34 -0.14 0 82 24.5 Call 4.00 4.20 3.77 -0.34 0 8 25.0 Call 3.65 3.80 3.53 -0.21 0 230 25.5 Call 3.30 3.45 3.13 -0.27 0 26 26.0 Call 2.99 3.15 2.92 -0.14 0 86 26.5 Call 2.68 2.82 1.78 -0.99 0 52 27.0 Call 2.40 2.53 2.44 -0.03 0 330 27.5 Call 2.13 2.26 2.15 -0.04 0 296 28.0 Call 1.90 2.01 1.92 -0.04 0 304 28.5 Call 1.68 1.80 1.67 -0.07 0 590 29.0 Call 1.50 1.60 1.50 -0.05 0 698 30.0 Call 1.18 1.25 1.20 -0.01 0 242 31.0 Call 0.91 0.98 0.89 -0.05 0 184 32.0 Call 0.71 0.75 0.71 -0.02 0 687 33.0 Call 0.54 0.61 0.55 -0.03 0 152 34.0 Call 0.41 0.47 0.39 -0.05 0 166 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.03 0.08 0.04 -0.02 0 80 14.0 Put 0.04 0.10 0.10 0.03 0 10 15.0 Put 0.04 0.12 0.07 -0.01 0 14 16.0 Put 0.06 0.14 0.16 0.06 0 20 17.0 Put 0.07 0.16 0.16 0.04 0 12 17.5 Put 0.09 0.18 0.24 0.11 0 2 18.0 Put 0.10 0.17 0.13 -0.01 0 45 18.5 Put 0.12 0.17 0.24 0.09 0 1 19.0 Put 0.15 0.19 0.23 0.06 0 8 19.5 Put 0.17 0.21 0.38 0.19 0 17 20.0 Put 0.20 0.25 0.25 0.03 0 149 20.5 Put 0.24 0.28 1.08 0.82 0 11 21.0 Put 0.28 0.33 0.47 0.17 0 42 21.5 Put 0.33 0.38 0.80 0.44 0 149 22.0 Put 0.39 0.45 0.41 -0.01 0 122 22.5 Put 0.45 0.52 0.54 0.05 0 131 23.0 Put 0.54 0.60 0.61 0.04 0 987 23.5 Put 0.63 0.70 0.68 0.02 0 168 24.0 Put 0.70 0.80 0.79 0.04 0 82 24.5 Put 0.85 0.92 0.91 0.03 0 135 25.0 Put 0.97 1.07 1.02 0.00 0 620 25.5 Put 1.14 1.22 1.19 0.01 0 26 26.0 Put 1.28 1.40 1.43 0.09 0 264 26.5 Put 1.51 1.59 1.67 0.12 0 115 27.0 Put 1.69 1.81 1.81 0.06 0 45 27.5 Put 1.90 2.04 2.09 0.12 0 64 28.0 Put 2.19 2.30 2.32 0.08 0 46 28.5 Put 2.45 2.58 2.71 0.19 0 10 29.0 Put 2.76 2.89 2.92 0.09 0 75 30.0 Put 3.45 3.60 3.57 0.07 0 4 31.0 Put 4.15 4.30 4.45 0.22 0 1 32.0 Put 4.95 5.10 8.00 2.98 0 15 33.0 Put 5.80 5.95 7.62 1.76 0 6 34.0 Put 6.65 6.85 6.67 -0.06 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.05 13.00 10.90 -1.93 0 10 16.0 Call 11.60 11.95 7.40 -4.44 0 8 17.0 Call 10.55 11.00 6.00 -4.87 0 44 18.0 Call 9.60 10.10 4.75 -5.15 0 36 19.0 Call 8.70 9.15 6.80 -2.15 0 20 20.0 Call 7.85 8.20 8.32 0.29 0 118 21.0 Call 6.95 7.20 7.10 -0.02 0 53 22.0 Call 6.15 6.35 3.30 -2.96 0 155 23.0 Call 5.30 5.50 5.60 0.17 0 190 24.0 Call 4.55 4.70 4.65 0.00 0 131 25.0 Call 3.80 4.00 3.90 -0.03 0 402 26.0 Call 3.15 3.35 3.07 -0.20 0 259 27.0 Call 2.61 2.74 2.57 -0.10 0 295 28.0 Call 2.13 2.23 2.19 0.01 0 1,282 29.0 Call 1.70 1.81 1.73 -0.03 0 409 30.0 Call 1.39 1.46 1.39 -0.04 0 562 31.0 Call 1.11 1.15 1.11 -0.02 0 705 32.0 Call 0.88 0.93 0.90 0.00 0 322 33.0 Call 0.70 0.75 0.66 -0.06 0 338 34.0 Call 0.56 0.62 0.55 -0.04 0 445 35.0 Call 0.44 0.51 0.47 0.00 0 425 36.0 Call 0.35 0.42 0.34 -0.05 0 172 37.0 Call 0.28 0.35 0.30 -0.02 0 403 38.0 Call 0.25 0.30 0.26 -0.01 0 670 39.0 Call 0.21 0.25 0.21 -0.02 0 273 40.0 Call 0.18 0.20 0.18 -0.01 0 1,649 41.0 Call 0.16 0.20 0.12 -0.05 0 1,323 42.0 Call 0.14 0.18 0.05 -0.11 0 356 43.0 Call 0.12 0.15 0.06 -0.08 0 102 44.0 Call 0.11 0.14 0.08 -0.05 0 232 45.0 Call 0.10 0.13 0.10 -0.01 0 3,672 46.0 Call 0.08 0.12 0.10 0.00 0 1,248 47.0 Call 0.07 0.12 0.09 -0.01 0 139 48.0 Call 0.07 0.11 0.08 -0.01 0 127 49.0 Call 0.06 0.11 0.06 -0.02 0 236 50.0 Call 0.06 0.11 0.07 -0.01 0 657 51.0 Call 0.05 0.09 0.07 0.00 0 33 52.0 Call 0.05 0.08 0.03 -0.04 0 241 53.0 Call 0.05 0.07 0.04 -0.02 0 279 54.0 Call 0.04 0.08 0.04 -0.02 0 378 55.0 Call 0.04 0.09 0.06 0.01 0 964 56.0 Call 0.04 0.05 0.03 -0.02 0 882 60.0 Call 0.03 0.08 0.02 -0.02 0 6,132 65.0 Call 0.02 0.04 0.04 0.01 0 1,153 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.05 0.14 0.07 -0.03 0 355 16.0 Put 0.05 0.16 0.11 0.00 0 380 17.0 Put 0.09 0.19 0.14 0.00 0 1,604 18.0 Put 0.15 0.20 0.15 -0.03 0 462 19.0 Put 0.21 0.25 0.23 0.00 0 94 20.0 Put 0.28 0.33 0.29 -0.01 0 765 21.0 Put 0.37 0.43 0.40 0.00 0 301 22.0 Put 0.51 0.58 0.58 0.04 0 1,114 23.0 Put 0.69 0.75 0.74 0.02 0 1,099 24.0 Put 0.91 0.97 0.94 0.00 0 985 25.0 Put 1.20 1.25 1.29 0.06 0 466 26.0 Put 1.52 1.61 1.62 0.05 0 562 27.0 Put 1.91 2.03 1.99 0.02 0 693 28.0 Put 2.42 2.54 2.58 0.10 0 223 29.0 Put 3.00 3.15 3.20 0.15 0 133 30.0 Put 3.65 3.80 3.74 0.02 0 496 31.0 Put 4.40 4.50 5.46 1.03 0 80 32.0 Put 5.15 5.30 7.40 2.19 0 66 33.0 Put 5.95 6.10 7.18 1.15 0 186 34.0 Put 6.80 6.95 6.80 -0.09 0 98 35.0 Put 7.65 7.85 7.89 0.11 0 75 36.0 Put 8.60 8.75 9.10 0.41 0 64 37.0 Put 9.55 9.70 10.12 0.50 0 153 38.0 Put 10.35 10.80 12.47 1.90 0 106 39.0 Put 11.30 12.05 13.46 1.93 0 49 40.0 Put 12.25 12.80 13.02 0.53 0 225 41.0 Put 13.25 13.85 13.15 -0.32 0 37 42.0 Put 14.25 14.75 18.84 4.38 0 12 43.0 Put 15.20 15.70 19.60 4.16 0 24 44.0 Put 16.20 16.75 15.41 -1.02 0 43 45.0 Put 17.15 17.90 16.11 -1.30 0 14 46.0 Put 18.20 18.65 22.15 3.75 0 40 47.0 Put 19.10 19.70 20.40 1.00 0 38 48.0 Put 20.10 21.00 22.35 1.96 0 2 49.0 Put 21.15 21.70 16.60 -4.78 0 30 50.0 Put 22.10 22.75 18.70 -3.68 0 14 51.0 Put 23.15 23.70 18.50 -4.87 0 14 52.0 Put 24.15 24.60 19.35 -5.02 0 10 53.0 Put 25.10 25.60 20.25 -5.11 0 5 54.0 Put 26.10 26.95 21.10 -5.26 0 27 55.0 Put 27.10 27.65 22.00 -5.35 0 26 56.0 Put 28.10 28.75 23.10 -5.24 0 247 60.0 Put 32.00 32.90 30.90 -1.44 0 6,050 65.0 Put 37.00 37.90 30.50 -6.83 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.35 12.95 12.85 0.03 0 1 16.0 Call 11.45 12.00 0.00 0.00 0 0 17.0 Call 10.50 11.15 0.00 0.00 0 0 18.0 Call 9.65 10.10 6.65 -3.26 0 10 19.0 Call 8.55 9.20 0.00 0.00 0 0 20.0 Call 7.75 8.40 0.00 0.00 0 0 21.0 Call 7.05 7.30 0.00 0.00 0 0 22.0 Call 6.15 6.40 2.38 -3.90 0 7 22.5 Call 5.75 5.95 5.60 -0.26 0 4 23.0 Call 5.35 5.55 5.20 -0.24 0 1 23.5 Call 4.95 5.15 4.75 -0.31 0 12 24.0 Call 4.55 4.75 4.55 -0.13 0 33 24.5 Call 4.20 4.40 2.02 -2.29 0 5 25.0 Call 3.85 4.05 3.60 -0.34 0 39 25.5 Call 3.50 3.70 3.32 -0.29 0 107 26.0 Call 3.20 3.40 3.08 -0.22 0 12 26.5 Call 2.93 3.10 3.15 0.15 0 11 27.0 Call 2.65 2.79 2.64 -0.09 0 20 27.5 Call 2.38 2.52 2.44 -0.03 0 167 28.0 Call 2.16 2.28 2.15 -0.07 0 1,026 28.5 Call 1.93 2.06 1.89 -0.10 0 3 29.0 Call 1.73 1.84 1.66 -0.13 0 125 29.5 Call 1.58 1.67 1.45 -0.17 0 106 30.0 Call 1.41 1.51 1.31 -0.15 0 237 30.5 Call 1.26 1.36 0.75 -0.56 0 19 31.0 Call 1.13 1.18 1.14 -0.02 0 21 31.5 Call 1.01 1.09 0.96 -0.09 0 62 32.0 Call 0.90 0.99 1.00 0.05 0 31 32.5 Call 0.80 0.88 0.82 -0.02 0 38 33.0 Call 0.72 0.80 0.75 -0.01 0 29 34.0 Call 0.52 0.66 0.50 -0.09 0 30 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.04 0.14 0.10 0.01 0 17 16.0 Put 0.06 0.17 0.34 0.22 0 183 17.0 Put 0.09 0.21 0.45 0.30 0 107 18.0 Put 0.15 0.22 0.25 0.06 0 64 19.0 Put 0.22 0.27 0.24 0.00 0 200 20.0 Put 0.32 0.36 0.35 0.01 0 229 21.0 Put 0.40 0.47 0.45 0.01 0 19 22.0 Put 0.54 0.61 0.57 -0.01 0 53 22.5 Put 0.63 0.69 0.68 0.02 0 41 23.0 Put 0.68 0.78 0.78 0.04 0 186 23.5 Put 0.83 0.90 0.87 0.01 0 21 24.0 Put 0.92 1.04 0.98 0.00 0 23 24.5 Put 1.07 1.15 1.24 0.13 0 34 25.0 Put 1.18 1.30 1.29 0.05 0 70 25.5 Put 1.35 1.47 1.50 0.09 0 10 26.0 Put 1.57 1.66 1.56 -0.05 0 18 26.5 Put 1.74 1.86 1.95 0.15 0 9 27.0 Put 1.99 2.09 2.14 0.10 0 16 27.5 Put 2.23 2.32 2.28 0.00 0 87 28.0 Put 2.44 2.59 2.60 0.07 0 108 28.5 Put 2.70 2.87 6.10 3.29 0 1 29.0 Put 3.05 3.20 4.24 1.14 0 5 29.5 Put 3.35 3.50 7.50 4.06 0 3 30.0 Put 3.70 3.85 5.00 1.23 0 2 30.5 Put 4.00 4.20 6.17 2.05 0 4 31.0 Put 4.40 4.55 5.90 1.43 0 15 31.5 Put 4.75 4.95 0.00 0.00 0 0 32.0 Put 5.15 5.30 0.00 0.00 0 0 32.5 Put 5.55 5.75 6.88 1.22 0 7 33.0 Put 5.95 6.15 8.50 2.43 0 1 34.0 Put 6.80 7.00 7.20 0.29 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.45 13.05 0.00 0.00 0 0 16.0 Call 11.55 12.05 0.00 0.00 0 0 17.0 Call 10.60 11.15 0.00 0.00 0 0 18.0 Call 9.60 10.25 0.00 0.00 0 0 18.5 Call 9.10 9.75 0.00 0.00 0 0 19.0 Call 8.75 9.20 0.00 0.00 0 0 19.5 Call 8.25 8.80 6.90 -1.66 0 1 20.0 Call 7.80 8.40 0.00 0.00 0 0 20.5 Call 7.50 7.80 0.00 0.00 0 0 21.0 Call 7.15 7.35 0.00 0.00 0 0 21.5 Call 6.65 6.90 0.00 0.00 0 0 22.0 Call 6.30 6.50 0.00 0.00 0 0 22.5 Call 5.90 6.20 2.26 -3.72 0 3 23.0 Call 5.50 5.70 2.77 -2.82 0 2 23.5 Call 5.10 5.30 2.55 -2.66 0 46 24.0 Call 4.70 4.95 4.55 -0.27 0 3 24.5 Call 4.35 4.55 0.00 0.00 0 0 25.0 Call 4.05 4.25 2.57 -1.57 0 22 25.5 Call 3.70 3.90 0.00 0.00 0 0 26.0 Call 3.40 3.60 3.35 -0.17 0 5 26.5 Call 3.10 3.30 2.95 -0.27 0 1 27.0 Call 2.84 3.00 2.80 -0.15 0 8 27.5 Call 2.58 2.76 0.00 0.00 0 0 28.0 Call 2.36 2.50 2.39 -0.04 0 17 28.5 Call 2.15 2.29 2.03 -0.19 0 1 29.0 Call 1.95 2.09 0.91 -1.11 0 1 29.5 Call 1.80 1.91 1.16 -0.69 0 7 30.0 Call 1.63 1.74 1.65 -0.04 0 7 30.5 Call 1.47 1.58 0.00 0.00 0 0 31.0 Call 1.33 1.43 1.23 -0.15 0 14 32.0 Call 1.09 1.19 0.98 -0.16 0 4 33.0 Call 0.88 0.99 0.83 -0.10 0 7 34.0 Call 0.67 0.81 0.67 -0.07 0 1 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.03 0.20 0.34 0.22 0 1 16.0 Put 0.06 0.24 0.00 0.00 0 0 17.0 Put 0.15 0.24 0.23 0.04 0 10 18.0 Put 0.22 0.28 0.00 0.00 0 0 18.5 Put 0.26 0.32 0.00 0.00 0 0 19.0 Put 0.29 0.35 0.00 0.00 0 0 19.5 Put 0.33 0.40 0.60 0.23 0 1 20.0 Put 0.38 0.46 0.46 0.04 0 19 20.5 Put 0.44 0.52 0.00 0.00 0 0 21.0 Put 0.50 0.59 0.57 0.03 0 1 21.5 Put 0.58 0.66 0.89 0.27 0 3 22.0 Put 0.67 0.75 0.77 0.06 0 26 22.5 Put 0.76 0.84 0.00 0.00 0 0 23.0 Put 0.87 0.95 1.67 0.76 0 1 23.5 Put 0.99 1.07 0.00 0.00 0 0 24.0 Put 1.08 1.20 1.65 0.51 0 16 24.5 Put 1.22 1.35 1.30 0.01 0 54 25.0 Put 1.42 1.51 1.53 0.06 0 25 25.5 Put 1.60 1.70 0.00 0.00 0 0 26.0 Put 1.79 1.90 2.74 0.89 0 1 26.5 Put 2.00 2.10 2.05 0.00 0 9 27.0 Put 2.22 2.33 2.26 -0.02 0 12 27.5 Put 2.46 2.58 2.55 0.03 0 2 28.0 Put 2.66 2.82 2.88 0.12 0 17 28.5 Put 2.95 3.15 0.00 0.00 0 0 29.0 Put 3.25 3.45 5.39 2.04 0 1 29.5 Put 3.60 3.75 0.00 0.00 0 0 30.0 Put 3.90 4.10 0.00 0.00 0 0 30.5 Put 4.25 4.40 0.00 0.00 0 0 31.0 Put 4.60 4.80 4.61 -0.10 0 6 32.0 Put 5.35 5.55 7.00 1.53 0 11 33.0 Put 6.15 6.35 8.74 2.47 0 1 34.0 Put 6.95 7.25 8.90 1.83 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.50 16.95 15.05 -1.75 0 12 12.0 Call 15.50 15.90 0.00 0.00 0 0 13.0 Call 14.65 14.95 14.80 -0.02 0 7 14.0 Call 13.65 14.00 14.50 0.66 0 3 15.0 Call 12.70 13.10 10.55 -2.32 0 41 16.0 Call 11.70 12.05 8.37 -3.53 0 64 17.0 Call 10.70 11.20 8.05 -2.89 0 42 18.0 Call 9.80 10.15 6.60 -3.40 0 293 19.0 Call 8.75 9.40 7.25 -1.84 0 183 20.0 Call 8.10 8.30 8.02 -0.17 0 133 21.0 Call 7.25 7.45 4.60 -2.72 0 90 22.0 Call 6.40 6.60 4.90 -1.58 0 418 23.0 Call 5.60 5.80 5.51 -0.19 0 502 24.0 Call 4.85 5.05 4.87 -0.08 0 467 25.0 Call 4.20 4.35 4.20 -0.07 0 827 26.0 Call 3.55 3.75 3.56 -0.11 0 1,042 27.0 Call 3.00 3.15 3.10 0.01 0 1,022 28.0 Call 2.57 2.67 2.55 -0.07 0 1,963 29.0 Call 2.10 2.21 2.19 0.03 0 590 30.0 Call 1.80 1.90 1.85 0.00 0 1,597 31.0 Call 1.50 1.57 1.55 0.01 0 500 32.0 Call 1.25 1.35 1.27 -0.03 0 730 33.0 Call 1.04 1.10 1.05 -0.02 0 616 34.0 Call 0.87 0.94 0.87 -0.04 0 368 35.0 Call 0.70 0.80 0.77 0.02 0 2,798 36.0 Call 0.60 0.67 0.55 -0.09 0 286 37.0 Call 0.51 0.58 0.52 -0.03 0 634 38.0 Call 0.43 0.50 0.45 -0.01 0 647 39.0 Call 0.37 0.43 0.38 -0.02 0 164 40.0 Call 0.31 0.38 0.34 0.00 0 700 41.0 Call 0.27 0.33 0.15 -0.15 0 236 42.0 Call 0.24 0.29 0.18 -0.09 0 477 43.0 Call 0.21 0.25 0.23 0.00 0 225 44.0 Call 0.19 0.23 0.15 -0.06 0 177 45.0 Call 0.17 0.22 0.20 0.00 0 558 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.09 0.07 0.00 0 144 12.0 Put 0.06 0.12 0.09 0.00 0 379 13.0 Put 0.08 0.11 0.09 -0.01 0 1,099 14.0 Put 0.10 0.17 0.12 -0.01 0 421 15.0 Put 0.15 0.18 0.16 0.00 0 1,193 16.0 Put 0.17 0.22 0.18 -0.02 0 208 17.0 Put 0.23 0.27 0.27 0.02 0 2,067 18.0 Put 0.29 0.33 0.33 0.02 0 2,038 19.0 Put 0.38 0.43 0.41 0.00 0 278 20.0 Put 0.48 0.54 0.51 0.00 0 3,237 21.0 Put 0.61 0.69 0.65 0.00 0 23,388 22.0 Put 0.78 0.85 0.84 0.03 0 3,906 23.0 Put 1.00 1.07 1.04 0.00 0 1,652 24.0 Put 1.27 1.30 1.35 0.06 0 1,391 25.0 Put 1.58 1.65 1.63 0.01 0 16,092 26.0 Put 1.97 2.05 2.05 0.04 0 1,198 27.0 Put 2.40 2.48 2.44 0.00 0 1,071 28.0 Put 2.90 3.00 2.97 0.00 0 682 29.0 Put 3.45 3.60 3.65 0.14 0 442 30.0 Put 4.10 4.25 4.20 0.00 0 763 31.0 Put 4.80 4.95 5.12 0.23 0 102 32.0 Put 5.55 5.70 5.72 0.07 0 135 33.0 Put 6.25 6.80 6.47 0.05 0 147 34.0 Put 7.15 7.40 7.43 0.17 0 87 35.0 Put 8.00 8.25 9.61 1.51 0 79 36.0 Put 8.70 9.55 13.81 4.82 0 148 37.0 Put 9.65 10.20 10.29 0.39 0 266 38.0 Put 10.60 11.10 10.85 0.03 0 126 39.0 Put 11.45 12.10 11.80 0.05 0 42 40.0 Put 12.55 12.95 12.67 -0.03 0 120 41.0 Put 13.35 14.40 16.86 3.21 0 80 42.0 Put 14.35 15.35 19.88 5.26 0 212 43.0 Put 15.30 16.40 20.92 5.34 0 34 44.0 Put 16.25 17.35 17.26 0.70 0 3 45.0 Put 17.25 18.30 17.45 -0.10 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 79 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.60 17.00 0.00 0.00 0 0 12.0 Call 15.55 16.15 0.00 0.00 0 0 13.0 Call 14.60 15.05 0.00 0.00 0 0 14.0 Call 13.65 14.10 0.00 0.00 0 0 15.0 Call 12.80 13.35 9.61 -3.36 0 3 16.0 Call 11.80 12.25 8.30 -3.75 0 1 17.0 Call 10.95 11.65 9.30 -1.85 0 4 18.0 Call 10.10 10.45 8.15 -2.11 0 7 19.0 Call 9.25 9.50 7.10 -2.29 0 5 20.0 Call 8.45 8.70 6.45 -2.11 0 54 21.0 Call 7.70 8.00 6.11 -1.67 0 94 22.0 Call 6.90 7.15 6.59 -0.41 0 145 23.0 Call 6.20 6.40 6.00 -0.30 0 116 24.0 Call 5.50 5.75 5.30 -0.31 0 273 25.0 Call 4.90 5.05 4.92 -0.06 0 681 26.0 Call 4.35 4.55 4.28 -0.14 0 318 27.0 Call 3.85 4.00 3.87 -0.03 0 603 28.0 Call 3.35 3.50 3.48 0.05 0 591 29.0 Call 2.97 3.15 3.00 -0.05 0 421 30.0 Call 2.59 2.75 2.58 -0.10 0 1,732 31.0 Call 2.29 2.43 2.20 -0.16 0 350 32.0 Call 2.00 2.10 1.95 -0.10 0 281 33.0 Call 1.76 1.90 1.73 -0.10 0 325 34.0 Call 1.55 1.67 1.46 -0.15 0 310 35.0 Call 1.35 1.47 1.37 -0.04 0 437 36.0 Call 1.19 1.27 1.16 -0.07 0 228 37.0 Call 1.05 1.15 1.03 -0.07 0 259 38.0 Call 0.91 1.04 0.92 -0.05 0 288 39.0 Call 0.76 0.90 0.77 -0.07 0 30 40.0 Call 0.70 0.81 0.72 -0.03 0 717 41.0 Call 0.59 0.73 0.67 0.01 0 86 42.0 Call 0.53 0.66 0.56 -0.04 0 132 43.0 Call 0.49 0.59 0.53 -0.01 0 188 44.0 Call 0.43 0.53 0.47 -0.01 0 243 45.0 Call 0.38 0.49 0.43 0.00 0 1,118 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.12 0.18 0.12 -0.03 0 610 12.0 Put 0.14 0.23 0.21 0.03 0 257 13.0 Put 0.18 0.26 0.48 0.26 0 505 14.0 Put 0.22 0.30 0.24 -0.02 0 225 15.0 Put 0.30 0.35 0.35 0.03 0 1,047 16.0 Put 0.39 0.43 0.42 0.01 0 447 17.0 Put 0.49 0.54 0.52 0.00 0 311 18.0 Put 0.63 0.67 0.68 0.03 0 1,221 19.0 Put 0.72 0.81 0.79 0.02 0 164 20.0 Put 0.93 0.98 0.96 0.00 0 392 21.0 Put 1.16 1.20 1.18 0.00 0 592 22.0 Put 1.36 1.46 1.43 0.02 0 779 23.0 Put 1.65 1.77 1.74 0.03 0 466 24.0 Put 1.96 2.08 2.03 0.01 0 390 25.0 Put 2.34 2.46 2.50 0.10 0 749 26.0 Put 2.79 2.90 2.98 0.14 0 207 27.0 Put 3.25 3.40 3.42 0.09 0 99 28.0 Put 3.80 3.95 4.05 0.19 0 201 29.0 Put 4.40 4.50 4.46 -0.02 0 452 30.0 Put 4.95 5.40 5.32 0.21 0 908 31.0 Put 5.65 6.15 7.05 1.26 0 160 32.0 Put 6.35 6.80 6.58 0.10 0 255 33.0 Put 7.10 7.60 7.35 0.09 0 44 34.0 Put 7.90 8.50 8.40 0.36 0 105 35.0 Put 8.60 9.20 9.15 0.31 0 194 36.0 Put 9.55 10.05 11.15 1.49 0 30 37.0 Put 10.40 11.05 10.75 0.22 0 23 38.0 Put 11.25 11.90 14.54 3.14 0 5 39.0 Put 12.00 13.05 14.20 1.93 0 18 40.0 Put 13.05 13.95 13.60 0.42 0 21 41.0 Put 13.75 14.90 14.40 0.31 0 28 42.0 Put 14.65 15.85 16.51 1.48 0 3 43.0 Put 15.60 16.80 0.00 0.00 0 0 44.0 Put 16.55 17.75 17.00 0.09 0 1 45.0 Put 17.50 18.70 19.15 1.29 0 30 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 107 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.60 17.00 0.00 0.00 0 0 12.0 Call 15.80 16.00 15.90 0.02 0 74 13.0 Call 14.50 15.10 9.40 -5.52 0 5 14.0 Call 13.80 14.50 12.94 -1.02 0 111 15.0 Call 12.80 13.20 9.88 -3.16 0 10 16.0 Call 11.95 12.45 10.40 -1.73 0 30 17.0 Call 10.85 11.60 0.00 0.00 0 0 18.0 Call 10.35 10.60 8.90 -1.51 0 7 19.0 Call 9.50 9.75 9.50 -0.09 0 23 20.0 Call 8.65 8.95 6.90 -1.89 0 357 21.0 Call 7.95 8.20 5.55 -2.49 0 74 22.0 Call 7.25 7.45 7.20 -0.14 0 292 23.0 Call 6.60 6.80 6.30 -0.34 0 100 24.0 Call 5.95 6.15 5.95 -0.08 0 318 25.0 Call 5.35 5.55 5.25 -0.17 0 978 26.0 Call 4.60 5.00 4.83 -0.06 0 426 27.0 Call 4.20 4.50 4.35 -0.03 0 1,337 28.0 Call 3.85 4.00 3.88 -0.03 0 486 29.0 Call 3.10 3.60 3.30 -0.15 0 367 30.0 Call 3.00 3.25 3.00 -0.12 0 1,509 31.0 Call 2.73 2.89 2.59 -0.22 0 314 32.0 Call 2.44 2.60 2.45 -0.07 0 201 33.0 Call 2.17 2.38 2.16 -0.11 0 328 34.0 Call 1.95 2.10 0.76 -1.27 0 429 35.0 Call 1.73 1.83 1.80 0.02 0 1,143 36.0 Call 1.57 1.70 1.48 -0.15 0 127 37.0 Call 1.41 1.53 1.43 -0.04 0 263 38.0 Call 1.25 1.39 1.25 -0.07 0 242 39.0 Call 1.13 1.25 1.10 -0.09 0 227 40.0 Call 0.99 1.14 1.07 0.00 0 1,916 41.0 Call 0.90 1.04 0.89 -0.08 0 140 42.0 Call 0.80 0.95 0.36 -0.51 0 888 43.0 Call 0.72 0.87 0.37 -0.43 0 154 44.0 Call 0.65 0.79 1.04 0.31 0 328 45.0 Call 0.64 0.73 0.50 -0.18 0 347 46.0 Call 0.56 0.67 0.60 -0.02 0 432 47.0 Call 0.51 0.62 0.23 -0.34 0 22 48.0 Call 0.47 0.57 0.21 -0.31 0 343 49.0 Call 0.44 0.53 0.46 -0.03 0 62 50.0 Call 0.41 0.50 0.44 -0.02 0 1,872 51.0 Call 0.39 0.47 0.44 0.01 0 13 52.0 Call 0.34 0.43 0.16 -0.24 0 339 53.0 Call 0.35 0.41 0.27 -0.10 0 515 54.0 Call 0.27 0.38 0.24 -0.10 0 190 55.0 Call 0.25 0.35 0.13 -0.18 0 465 56.0 Call 0.23 0.33 0.46 0.18 0 356 57.0 Call 0.21 0.32 0.13 -0.14 0 368 58.0 Call 0.21 0.30 0.27 0.02 0 56 59.0 Call 0.19 0.29 0.25 0.02 0 143 60.0 Call 0.18 0.23 0.24 0.03 0 750 61.0 Call 0.16 0.30 0.23 0.04 0 214 62.0 Call 0.12 0.33 0.30 0.12 0 129 63.0 Call 0.14 0.32 0.48 0.32 0 254 64.0 Call 0.13 0.31 0.07 -0.08 0 155 65.0 Call 0.12 0.26 0.16 0.03 0 3,184 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.14 0.26 0.18 -0.03 0 588 12.0 Put 0.20 0.34 0.49 0.23 0 222 13.0 Put 0.25 0.37 0.44 0.13 0 275 14.0 Put 0.34 0.40 0.38 0.01 0 874 15.0 Put 0.43 0.49 0.48 0.02 0 1,045 16.0 Put 0.52 0.60 0.58 0.02 0 551 17.0 Put 0.68 0.74 0.72 0.01 0 395 18.0 Put 0.83 0.91 0.87 0.00 0 1,364 19.0 Put 1.01 1.10 1.05 0.00 0 992 20.0 Put 1.21 1.32 1.28 0.01 0 2,050 21.0 Put 1.47 1.57 1.57 0.05 0 582 22.0 Put 1.78 1.87 1.80 -0.03 0 531 23.0 Put 2.08 2.18 2.16 0.02 0 852 24.0 Put 2.50 2.58 2.52 -0.01 0 384 25.0 Put 2.84 2.99 2.96 0.03 0 839 26.0 Put 3.35 3.45 3.45 0.05 0 525 27.0 Put 3.80 3.95 3.95 0.06 0 1,057 28.0 Put 4.35 4.50 4.40 -0.02 0 416 29.0 Put 4.70 5.35 6.05 1.09 0 404 30.0 Put 5.55 5.80 5.80 0.16 0 984 31.0 Put 5.95 6.70 7.95 1.62 0 174 32.0 Put 6.75 7.40 8.10 1.06 0 215 33.0 Put 7.65 8.15 9.10 1.31 0 260 34.0 Put 8.35 8.95 8.80 0.25 0 158 35.0 Put 9.15 9.70 9.46 0.16 0 358 36.0 Put 9.95 10.45 10.50 0.35 0 205 37.0 Put 10.70 11.50 12.20 1.21 0 370 38.0 Put 11.70 12.40 12.01 0.17 0 188 39.0 Put 12.55 12.95 13.15 0.44 0 60 40.0 Put 13.45 13.95 15.00 1.41 0 411 41.0 Put 14.35 14.95 16.15 1.66 0 75 42.0 Put 14.90 16.15 16.65 1.26 0 32 43.0 Put 15.90 17.00 19.87 3.56 0 47 44.0 Put 16.80 17.90 22.24 4.99 0 204 45.0 Put 18.00 19.00 19.17 0.98 0 81 46.0 Put 18.65 19.90 20.65 1.51 0 17 47.0 Put 19.60 20.80 21.40 1.32 0 12 48.0 Put 20.55 21.85 22.20 1.17 0 1 49.0 Put 21.55 22.85 0.00 0.00 0 0 50.0 Put 22.50 23.80 23.15 0.18 0 598 51.0 Put 23.45 24.80 25.05 1.11 0 110 52.0 Put 24.45 25.75 24.10 -0.81 0 50 53.0 Put 25.35 26.75 20.70 -5.18 0 1 54.0 Put 26.35 27.70 0.00 0.00 0 0 55.0 Put 27.30 28.70 25.95 -1.87 0 1 56.0 Put 28.30 29.65 0.00 0.00 0 0 57.0 Put 29.30 30.65 0.00 0.00 0 0 58.0 Put 30.25 31.60 30.45 -0.30 0 3 59.0 Put 31.20 32.60 33.00 1.27 0 10 60.0 Put 32.20 33.55 31.37 -1.34 0 41 61.0 Put 33.20 34.60 0.00 0.00 0 0 62.0 Put 34.20 35.55 35.89 1.21 0 5 63.0 Put 35.20 36.45 32.15 -3.51 0 9 64.0 Put 36.15 37.55 0.00 0.00 0 0 65.0 Put 37.15 38.45 39.10 1.47 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 120 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.90 14.60 11.00 -2.00 0 2 16.0 Call 11.15 13.10 0.00 0.00 0 0 17.0 Call 10.30 12.25 0.00 0.00 0 0 18.0 Call 9.90 11.15 7.70 -2.71 0 80 19.0 Call 9.10 9.90 9.35 -0.25 0 21 20.0 Call 8.35 9.50 8.55 -0.26 0 60 21.0 Call 8.05 8.30 5.50 -2.58 0 212 22.0 Call 7.05 7.60 4.00 -3.37 0 123 23.0 Call 6.40 6.95 6.59 -0.11 0 32 24.0 Call 5.85 6.30 3.83 -2.26 0 22 25.0 Call 5.15 5.75 3.76 -1.75 0 297 26.0 Call 4.60 5.20 4.87 -0.09 0 415 27.0 Call 4.30 4.70 4.35 -0.13 0 166 28.0 Call 3.75 4.25 4.00 0.00 0 133 29.0 Call 3.35 3.80 2.47 -1.15 0 35 30.0 Call 3.25 3.45 3.14 -0.19 0 581 31.0 Call 2.93 3.15 2.82 -0.21 0 47 32.0 Call 2.63 2.83 2.60 -0.14 0 166 33.0 Call 2.37 2.56 1.86 -0.61 0 249 34.0 Call 2.12 2.32 2.03 -0.19 0 146 35.0 Call 1.94 2.12 1.89 -0.14 0 455 36.0 Call 1.76 1.92 1.83 -0.01 0 184 37.0 Call 1.55 1.74 1.56 -0.09 0 89 38.0 Call 1.43 1.59 1.13 -0.38 0 147 39.0 Call 1.28 1.45 1.02 -0.35 0 41 40.0 Call 1.18 1.31 1.27 0.02 0 704 41.0 Call 1.06 1.22 1.08 -0.06 0 205 42.0 Call 0.94 1.12 0.98 -0.05 0 34 43.0 Call 0.86 1.03 0.92 -0.02 0 63 44.0 Call 0.77 0.93 0.39 -0.46 0 105 45.0 Call 0.71 0.86 0.70 -0.09 0 377 46.0 Call 0.65 0.79 0.84 0.12 0 33 47.0 Call 0.59 0.74 0.63 -0.03 0 46 48.0 Call 0.54 0.67 0.86 0.25 0 454 49.0 Call 0.49 0.65 0.40 -0.17 0 9 50.0 Call 0.46 0.59 0.45 -0.08 0 360 51.0 Call 0.42 0.57 0.20 -0.29 0 25 52.0 Call 0.39 0.52 0.27 -0.18 0 61 53.0 Call 0.33 0.49 0.41 0.00 0 43 54.0 Call 0.31 0.46 0.58 0.19 0 15 55.0 Call 0.32 0.44 0.28 -0.10 0 264 56.0 Call 0.30 0.43 0.16 -0.20 0 81 60.0 Call 0.23 0.36 0.28 -0.02 0 339 65.0 Call 0.18 0.31 0.20 -0.05 0 2,629 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.42 0.55 0.45 -0.04 0 56 16.0 Put 0.55 0.67 0.61 0.00 0 60 17.0 Put 0.71 0.82 0.76 0.00 0 112 18.0 Put 0.88 1.02 1.37 0.42 0 87 19.0 Put 1.09 1.21 1.61 0.46 0 154 20.0 Put 1.31 1.44 1.40 0.03 0 155 21.0 Put 1.59 1.72 2.45 0.80 0 90 22.0 Put 1.89 2.03 2.75 0.79 0 227 23.0 Put 2.21 2.38 3.38 1.09 0 145 24.0 Put 2.62 2.76 2.79 0.10 0 45 25.0 Put 3.00 3.25 3.17 0.05 0 101 26.0 Put 3.45 3.70 3.60 0.03 0 391 27.0 Put 4.00 4.20 6.75 2.65 0 65 28.0 Put 4.55 4.75 4.80 0.17 0 68 29.0 Put 5.15 5.60 5.39 0.14 0 215 30.0 Put 5.75 6.20 7.60 1.64 0 62 31.0 Put 6.35 6.90 7.80 1.13 0 49 32.0 Put 6.85 7.60 8.22 0.84 0 160 33.0 Put 7.85 8.50 10.60 2.50 0 90 34.0 Put 8.60 9.15 8.60 -0.26 0 93 35.0 Put 9.35 10.00 11.98 2.31 0 34 36.0 Put 10.20 10.85 10.64 0.16 0 15 37.0 Put 10.95 11.45 12.00 0.71 0 311 38.0 Put 11.80 12.55 16.50 4.35 0 28 39.0 Put 12.65 13.25 12.66 -0.35 0 38 40.0 Put 13.55 14.05 13.75 -0.14 0 31 41.0 Put 13.60 15.20 15.95 1.17 0 20 42.0 Put 14.50 16.10 0.00 0.00 0 0 43.0 Put 15.40 17.25 21.04 4.46 0 22 44.0 Put 16.45 19.00 17.75 0.26 0 3 45.0 Put 17.40 19.20 20.20 1.78 0 6 46.0 Put 18.20 20.55 0.00 0.00 0 0 47.0 Put 19.15 21.40 0.00 0.00 0 0 48.0 Put 20.10 21.95 20.85 -0.39 0 1 49.0 Put 21.05 23.10 0.00 0.00 0 0 50.0 Put 22.00 24.10 23.99 0.83 0 3 51.0 Put 22.95 25.30 0.00 0.00 0 0 52.0 Put 24.00 26.20 0.00 0.00 0 0 53.0 Put 24.90 27.05 0.00 0.00 0 0 54.0 Put 25.85 28.25 0.00 0.00 0 0 55.0 Put 26.85 29.30 26.90 -1.10 0 2 56.0 Put 27.80 30.05 27.80 -1.19 0 622 60.0 Put 31.15 34.55 35.55 2.63 0 19 65.0 Put 36.05 39.25 39.15 1.29 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 198 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.00 17.80 13.55 -3.26 0 1 12.0 Call 14.90 16.90 12.00 -3.86 0 7 13.0 Call 13.90 16.00 11.15 -3.78 0 9 14.0 Call 13.30 15.10 10.00 -4.02 0 58 15.0 Call 12.50 14.25 14.02 0.85 0 48 16.0 Call 11.85 13.40 12.50 0.16 0 153 17.0 Call 10.80 12.65 8.95 -2.58 0 27 18.0 Call 10.10 11.90 7.75 -3.00 0 52 19.0 Call 9.25 11.00 7.96 -2.06 0 2 20.0 Call 9.05 9.65 9.26 -0.04 0 36 21.0 Call 8.40 8.95 6.75 -1.89 0 33 22.0 Call 7.85 8.35 7.85 -0.16 0 13 23.0 Call 7.25 7.75 7.44 -0.01 0 128 24.0 Call 6.70 7.20 7.12 0.22 0 114 25.0 Call 6.05 6.70 6.40 0.03 0 346 26.0 Call 5.70 6.20 5.90 0.05 0 168 27.0 Call 5.15 5.75 3.75 -1.64 0 55 28.0 Call 4.60 5.30 5.15 0.18 0 211 29.0 Call 4.40 4.90 4.70 0.06 0 117 30.0 Call 4.20 4.50 4.33 0.01 0 787 31.0 Call 3.80 4.20 3.90 -0.10 0 124 32.0 Call 3.40 3.90 3.60 -0.08 0 43 33.0 Call 3.30 3.50 3.50 0.08 0 166 34.0 Call 3.15 3.35 3.15 -0.07 0 28 35.0 Call 2.94 3.10 2.88 -0.14 0 141 36.0 Call 2.72 2.91 2.70 -0.12 0 37 37.0 Call 2.51 2.70 2.44 -0.17 0 50 38.0 Call 2.33 2.52 2.17 -0.26 0 127 39.0 Call 2.16 2.36 1.84 -0.42 0 325 40.0 Call 1.96 2.21 1.98 -0.11 0 515 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.26 0.44 0.35 0.00 0 14 12.0 Put 0.34 0.53 0.48 0.05 0 7 13.0 Put 0.46 0.63 0.00 0.00 0 0 14.0 Put 0.64 0.73 0.97 0.28 0 67 15.0 Put 0.79 0.94 0.86 0.00 0 40 16.0 Put 1.00 1.15 1.19 0.12 0 28 17.0 Put 1.21 1.37 1.28 -0.01 0 1 18.0 Put 1.45 1.63 1.59 0.05 0 29 19.0 Put 1.75 1.90 1.91 0.09 0 27 20.0 Put 2.04 2.22 2.15 0.02 0 119 21.0 Put 2.41 2.56 3.85 1.37 0 53 22.0 Put 2.79 2.94 2.96 0.09 0 112 23.0 Put 3.20 3.45 3.45 0.13 0 33 24.0 Put 3.65 3.90 3.95 0.17 0 41 25.0 Put 4.15 4.40 4.15 -0.12 0 375 26.0 Put 4.65 4.85 6.05 1.30 0 12 27.0 Put 5.20 5.40 5.45 0.15 0 101 28.0 Put 5.80 6.05 5.90 0.02 0 426 29.0 Put 6.40 6.60 7.85 1.29 0 88 30.0 Put 7.00 7.50 7.20 -0.05 0 519 31.0 Put 7.45 8.15 8.10 0.17 0 272 32.0 Put 8.25 8.85 11.41 2.80 0 77 33.0 Put 8.95 9.60 10.13 0.78 0 41 34.0 Put 9.70 10.35 9.85 -0.30 0 36 35.0 Put 10.55 11.15 12.37 1.42 0 184 36.0 Put 11.35 11.95 13.71 1.96 0 35 37.0 Put 12.00 12.85 12.15 -0.40 0 54 38.0 Put 12.95 13.95 15.82 2.46 0 8 39.0 Put 13.75 14.55 15.86 1.67 0 20 40.0 Put 13.95 15.50 15.39 0.37 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 212 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.35 14.30 10.30 -3.00 0 71 16.0 Call 11.75 13.50 12.80 0.34 0 7 17.0 Call 10.95 12.75 8.30 -3.40 0 32 18.0 Call 10.35 12.00 8.45 -2.49 0 3 19.0 Call 10.10 10.55 7.35 -2.87 0 46 20.0 Call 9.25 9.85 9.32 -0.21 0 67 21.0 Call 8.80 9.15 5.65 -3.18 0 97 22.0 Call 8.05 8.55 8.30 0.06 0 254 23.0 Call 7.40 7.95 4.45 -3.20 0 60 24.0 Call 6.85 7.35 4.55 -2.52 0 82 25.0 Call 6.30 6.85 6.51 -0.05 0 191 26.0 Call 5.80 6.35 6.08 -0.03 0 54 27.0 Call 5.35 5.90 4.00 -1.66 0 82 28.0 Call 4.95 5.50 3.42 -1.81 0 12 29.0 Call 4.60 5.10 4.85 0.00 0 49 30.0 Call 4.20 4.75 3.52 -0.96 0 116 31.0 Call 3.90 4.40 4.83 0.68 0 23 32.0 Call 3.60 4.10 2.66 -1.23 0 38 33.0 Call 3.55 3.80 2.29 -1.37 0 265 34.0 Call 3.30 3.55 2.77 -0.65 0 262 35.0 Call 3.05 3.30 3.00 -0.18 0 88 36.0 Call 2.88 3.05 2.77 -0.19 0 25 37.0 Call 2.67 2.86 2.23 -0.54 0 63 38.0 Call 2.47 2.73 2.45 -0.14 0 212 39.0 Call 2.30 2.54 2.24 -0.18 0 38 40.0 Call 2.15 2.34 1.85 -0.40 0 86 41.0 Call 1.99 2.17 1.63 -0.46 0 557 42.0 Call 1.86 2.08 1.51 -0.44 0 59 43.0 Call 1.73 1.89 1.65 -0.17 0 191 44.0 Call 1.61 1.83 1.55 -0.16 0 409 45.0 Call 1.51 1.69 0.91 -0.69 0 148 46.0 Call 1.41 1.56 1.23 -0.26 0 5 47.0 Call 1.32 1.47 1.15 -0.25 0 31 48.0 Call 1.23 1.37 2.13 0.83 0 5 49.0 Call 1.15 1.31 1.08 -0.15 0 5 50.0 Call 1.09 1.26 0.67 -0.49 0 142 51.0 Call 1.01 1.19 1.71 0.62 0 62 52.0 Call 0.90 1.12 0.52 -0.50 0 70 53.0 Call 0.85 1.05 1.16 0.21 0 23 54.0 Call 0.79 1.01 0.00 0.00 0 0 55.0 Call 0.79 0.95 0.86 0.00 0 27 56.0 Call 0.73 0.90 0.34 -0.48 0 226 60.0 Call 0.58 0.79 0.60 -0.07 0 60 65.0 Call 0.18 0.67 0.33 -0.14 0 2,583 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.93 1.06 1.48 0.49 0 45 16.0 Put 1.12 1.24 1.75 0.57 0 59 17.0 Put 1.36 1.51 2.20 0.76 0 6 18.0 Put 1.63 1.77 2.60 0.90 0 2 19.0 Put 1.95 2.04 2.38 0.38 0 10 20.0 Put 2.27 2.40 2.33 0.01 0 228 21.0 Put 2.54 2.72 2.65 0.01 0 163 22.0 Put 2.93 3.20 3.90 0.84 0 186 23.0 Put 3.35 3.65 3.90 0.42 0 260 24.0 Put 3.80 4.00 4.45 0.54 0 46 25.0 Put 4.30 4.50 6.00 1.59 0 185 26.0 Put 4.85 5.15 5.35 0.39 0 18 27.0 Put 5.35 5.65 6.00 0.48 0 7 28.0 Put 5.95 6.20 6.00 -0.09 0 174 29.0 Put 6.60 6.80 9.43 2.71 0 20 30.0 Put 6.80 7.70 8.95 1.60 0 169 31.0 Put 7.55 8.40 8.55 0.53 0 31 32.0 Put 8.35 9.05 8.33 -0.44 0 234 33.0 Put 9.05 9.80 11.57 2.04 0 106 34.0 Put 9.90 10.65 10.00 -0.30 0 90 35.0 Put 10.70 11.30 11.25 0.19 0 258 36.0 Put 11.25 12.30 11.94 0.10 0 10 37.0 Put 12.10 12.90 14.29 1.65 0 12 38.0 Put 13.10 13.85 16.12 2.65 0 21 39.0 Put 13.80 14.60 17.72 3.43 0 15 40.0 Put 14.60 15.40 15.65 0.53 0 109 41.0 Put 15.50 16.20 20.30 4.34 0 4 42.0 Put 16.25 17.20 19.70 2.88 0 229 43.0 Put 17.25 18.05 20.55 2.86 0 27 44.0 Put 17.35 18.75 19.65 1.08 0 1 45.0 Put 18.15 20.15 22.70 3.24 0 37 46.0 Put 19.00 20.60 21.40 1.05 0 23 47.0 Put 19.90 21.50 24.50 3.25 0 6 48.0 Put 20.80 22.75 23.05 0.89 0 1 49.0 Put 21.75 23.30 24.10 1.01 0 5 50.0 Put 22.65 24.60 26.89 2.88 0 1,170 51.0 Put 23.60 25.75 0.00 0.00 0 0 52.0 Put 24.55 26.70 26.60 0.73 0 2 53.0 Put 25.45 27.75 0.00 0.00 0 0 54.0 Put 26.40 28.50 30.55 2.80 0 8 55.0 Put 27.35 29.55 29.55 0.85 0 28 56.0 Put 28.35 29.95 29.35 -0.31 0 2 60.0 Put 31.65 34.80 34.50 1.01 0 609 65.0 Put 36.45 39.20 38.20 -0.08 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 303 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.30 14.55 10.95 -2.70 0 40 16.0 Call 11.55 13.80 9.55 -3.32 0 3 17.0 Call 10.85 13.10 8.85 -3.36 0 1 18.0 Call 10.20 12.45 0.00 0.00 0 0 19.0 Call 10.40 11.30 11.70 0.79 0 9 20.0 Call 9.85 10.40 7.00 -3.26 0 24 21.0 Call 9.45 9.95 7.80 -1.82 0 161 22.0 Call 8.75 9.35 7.05 -2.06 0 14 23.0 Call 8.15 8.70 9.15 0.55 0 47 24.0 Call 7.65 8.25 7.80 -0.29 0 35 25.0 Call 7.05 8.10 5.55 -2.04 0 43 26.0 Call 6.70 7.35 7.15 0.06 0 38 27.0 Call 6.05 7.05 3.95 -2.63 0 148 28.0 Call 5.80 6.50 6.00 -0.17 0 93 29.0 Call 5.25 6.55 3.99 -1.83 0 16 30.0 Call 5.20 5.80 5.55 0.08 0 140 31.0 Call 4.75 5.40 5.00 -0.12 0 5 32.0 Call 4.40 5.15 4.90 0.12 0 21 33.0 Call 4.05 4.95 6.20 1.67 0 2 34.0 Call 3.80 5.10 3.20 -1.09 0 2 35.0 Call 3.65 4.35 2.74 -1.30 0 222 36.0 Call 3.25 4.60 2.78 -1.11 0 2 37.0 Call 3.05 4.40 2.52 -1.22 0 8 38.0 Call 3.00 4.30 1.50 -2.15 0 154 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.00 2.00 2.09 0.59 0 70 16.0 Put 1.28 2.16 1.66 -0.09 0 122 17.0 Put 1.72 2.47 3.42 1.31 0 40 18.0 Put 2.14 2.62 0.00 0.00 0 0 19.0 Put 2.49 3.65 0.00 0.00 0 0 20.0 Put 2.89 3.95 4.50 1.29 0 7 21.0 Put 3.30 3.70 4.10 0.52 0 47 22.0 Put 3.60 4.80 4.20 0.12 0 35 23.0 Put 3.80 5.35 5.45 0.86 0 156 24.0 Put 4.30 5.80 5.28 0.19 0 6 25.0 Put 4.85 6.35 9.05 3.46 0 32 26.0 Put 5.20 7.05 8.20 2.11 0 36 27.0 Put 6.05 6.95 6.00 -0.59 0 112 28.0 Put 6.95 7.50 7.34 0.15 0 25 29.0 Put 7.10 8.40 10.50 2.66 0 12 30.0 Put 8.25 8.95 9.97 1.48 0 30 31.0 Put 8.45 9.60 0.00 0.00 0 0 32.0 Put 9.15 10.35 10.47 0.67 0 12 33.0 Put 10.05 11.60 0.00 0.00 0 0 34.0 Put 10.75 12.35 12.10 0.79 0 191 35.0 Put 11.15 13.35 13.81 1.75 0 126 36.0 Put 12.00 14.10 16.10 3.19 0 143 37.0 Put 12.90 14.80 15.39 1.64 0 148 38.0 Put 13.35 15.75 14.85 0.19 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 324 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.95 18.15 12.45 -4.51 0 17 12.0 Call 15.10 17.10 12.50 -3.58 0 7 13.0 Call 13.90 16.20 12.00 -3.20 0 68 14.0 Call 13.05 15.50 14.55 0.11 0 1 15.0 Call 12.55 14.05 13.10 -0.63 0 83 16.0 Call 11.55 13.90 9.00 -4.03 0 100 17.0 Call 10.85 13.20 9.73 -2.61 0 55 18.0 Call 10.10 12.55 9.00 -2.65 0 160 19.0 Call 10.40 11.05 9.20 -1.85 0 64 20.0 Call 9.80 10.50 10.10 -0.35 0 586 21.0 Call 9.25 9.85 7.92 -1.93 0 127 22.0 Call 8.80 9.45 9.20 -0.15 0 265 23.0 Call 8.20 8.85 8.30 -0.54 0 151 24.0 Call 7.85 8.45 7.80 -0.54 0 176 25.0 Call 7.30 8.10 7.55 -0.29 0 784 26.0 Call 6.80 7.50 7.10 -0.26 0 332 27.0 Call 6.50 7.10 6.75 -0.14 0 201 28.0 Call 6.05 6.75 6.50 0.09 0 718 29.0 Call 5.80 6.35 6.05 -0.02 0 43 30.0 Call 5.45 6.00 5.40 -0.32 0 1,966 31.0 Call 5.00 5.65 3.55 -1.83 0 427 32.0 Call 4.70 5.35 5.00 -0.08 0 178 33.0 Call 4.30 5.10 4.60 -0.18 0 93 34.0 Call 3.95 4.80 2.80 -1.68 0 67 35.0 Call 4.15 4.40 4.30 0.05 0 593 36.0 Call 3.45 4.30 3.95 -0.07 0 127 37.0 Call 3.20 4.10 2.60 -1.19 0 107 38.0 Call 3.35 3.90 3.50 -0.11 0 186 39.0 Call 3.05 3.70 2.46 -0.97 0 101 40.0 Call 3.05 3.50 3.19 -0.10 0 1,821 41.0 Call 3.00 3.35 2.62 -0.52 0 255 42.0 Call 2.82 3.15 2.87 -0.13 0 238 43.0 Call 2.70 3.05 2.32 -0.54 0 602 44.0 Call 2.60 2.90 2.56 -0.16 0 2,299 45.0 Call 2.41 2.69 2.50 -0.08 0 3,820 46.0 Call 2.30 2.58 2.16 -0.28 0 43 47.0 Call 2.18 2.49 2.40 0.07 0 49 48.0 Call 2.07 2.37 1.16 -1.06 0 699 49.0 Call 1.93 2.26 1.22 -0.89 0 95 50.0 Call 1.88 2.15 1.96 -0.06 0 1,292 51.0 Call 1.80 2.07 0.98 -0.95 0 129 52.0 Call 1.71 1.97 1.22 -0.62 0 41 53.0 Call 1.61 1.89 1.33 -0.42 0 20 54.0 Call 1.50 1.79 1.30 -0.36 0 167 55.0 Call 1.46 1.71 1.00 -0.58 0 399 56.0 Call 1.16 1.68 4.75 3.24 0 11 57.0 Call 1.33 1.59 1.19 -0.25 0 6 58.0 Call 1.25 1.53 0.95 -0.43 0 100 59.0 Call 0.99 1.49 1.82 0.50 0 12 60.0 Call 1.15 1.41 1.20 -0.05 0 2,025 61.0 Call 1.05 1.36 1.67 0.48 0 5 62.0 Call 0.69 1.36 0.79 -0.34 0 9 63.0 Call 0.94 1.24 0.97 -0.09 0 243 64.0 Call 0.69 1.17 1.08 0.08 0 155 65.0 Call 0.81 1.10 1.02 0.06 0 3,862 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.47 0.70 0.61 0.02 0 904 12.0 Put 0.68 0.81 1.13 0.39 0 440 13.0 Put 0.70 1.09 1.00 0.10 0 569 14.0 Put 0.93 1.33 1.74 0.57 0 89 15.0 Put 1.45 1.55 1.55 0.05 0 379 16.0 Put 1.60 1.98 2.00 0.18 0 1,033 17.0 Put 2.00 2.35 3.10 0.95 0 57 18.0 Put 2.24 2.63 2.45 -0.02 0 100 19.0 Put 2.61 3.70 3.39 0.51 0 695 20.0 Put 3.20 3.45 3.20 -0.09 0 1,786 21.0 Put 3.45 4.40 3.90 0.20 0 731 22.0 Put 4.00 4.40 4.20 0.00 0 505 23.0 Put 4.60 4.90 4.80 0.10 0 109 24.0 Put 4.95 5.40 5.20 -0.01 0 75 25.0 Put 5.30 5.95 5.35 -0.36 0 351 26.0 Put 6.10 6.50 6.20 -0.04 0 67 27.0 Put 6.30 7.10 7.25 0.49 0 187 28.0 Put 6.70 7.80 8.93 1.64 0 228 29.0 Put 7.20 8.45 8.80 0.86 0 40 30.0 Put 8.40 9.05 8.90 0.30 0 494 31.0 Put 9.20 9.80 9.25 0.00 0 99 32.0 Put 9.95 10.50 10.14 0.19 0 121 33.0 Put 10.65 11.20 10.86 0.21 0 48 34.0 Put 11.20 12.00 11.42 0.07 0 35 35.0 Put 12.10 12.65 12.18 0.06 0 198 36.0 Put 12.85 13.70 12.98 0.10 0 52 37.0 Put 13.65 14.35 13.95 0.30 0 57 38.0 Put 13.60 15.10 14.67 0.21 0 839 39.0 Put 14.45 16.05 16.92 1.64 0 20 40.0 Put 16.10 16.70 16.35 0.22 0 319 41.0 Put 16.50 17.75 20.45 3.46 0 25 42.0 Put 17.40 18.50 20.21 2.37 0 100 43.0 Put 18.40 19.30 21.65 2.95 0 9 44.0 Put 19.15 20.30 19.73 0.18 0 160 45.0 Put 20.20 21.15 24.30 3.90 0 235 46.0 Put 21.05 21.90 24.35 3.09 0 14 47.0 Put 21.90 22.80 23.74 1.59 0 3 48.0 Put 22.30 23.80 26.10 3.07 0 26 49.0 Put 23.25 24.45 25.10 1.19 0 12 50.0 Put 24.55 25.30 28.45 3.63 0 74 51.0 Put 25.50 26.25 28.85 3.13 0 12 52.0 Put 26.40 27.15 27.80 1.17 0 36 53.0 Put 27.30 28.05 0.00 0.00 0 0 54.0 Put 28.20 28.95 32.20 3.76 0 200 55.0 Put 28.60 30.00 0.00 0.00 0 0 56.0 Put 29.30 30.80 27.30 -2.98 0 1 57.0 Put 30.25 31.80 32.40 1.19 0 10 58.0 Put 31.10 32.75 0.00 0.00 0 0 59.0 Put 32.05 33.70 34.20 1.13 0 5 60.0 Put 33.00 34.60 37.41 3.41 0 1,726 61.0 Put 33.95 35.65 36.95 2.01 0 492 62.0 Put 34.85 37.20 39.34 3.47 0 288 63.0 Put 35.80 38.10 37.00 0.20 0 9 64.0 Put 36.75 39.10 39.90 2.17 0 12 65.0 Put 37.70 40.00 40.06 1.38 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 688 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.55 18.85 17.30 -0.30 0 265 12.0 Call 15.05 19.00 12.30 -4.67 0 59 13.0 Call 14.45 17.15 14.50 -1.84 0 96 14.0 Call 13.95 15.95 15.20 -0.53 0 76 15.0 Call 14.20 15.30 14.65 -0.49 0 444 16.0 Call 12.80 15.25 11.55 -2.99 0 174 17.0 Call 12.10 14.75 9.65 -4.30 0 79 18.0 Call 11.65 14.20 10.95 -2.41 0 127 19.0 Call 11.05 13.70 8.70 -4.11 0 51 20.0 Call 11.60 12.95 12.00 -0.31 0 1,346 21.0 Call 10.05 12.70 10.12 -1.74 0 274 22.0 Call 9.70 12.25 9.10 -2.31 0 68 23.0 Call 9.85 11.75 9.60 -1.36 0 218 24.0 Call 9.05 11.35 8.60 -1.92 0 32 25.0 Call 9.40 10.95 8.80 -1.27 0 1,449 26.0 Call 8.50 10.40 9.15 -0.48 0 91 27.0 Call 7.70 10.30 8.10 -1.08 0 174 28.0 Call 8.05 9.75 9.00 0.13 0 183 29.0 Call 7.35 9.55 6.20 -2.36 0 228 30.0 Call 7.65 9.20 7.85 -0.40 0 1,170 31.0 Call 6.60 8.90 6.84 -1.10 0 296 32.0 Call 6.70 8.65 5.50 -2.17 0 114 33.0 Call 6.45 8.40 6.00 -1.42 0 98 34.0 Call 5.85 8.00 6.60 -0.62 0 60 35.0 Call 6.45 7.85 6.90 -0.12 0 587 36.0 Call 5.70 7.60 5.00 -1.82 0 55 37.0 Call 5.50 7.40 5.50 -1.12 0 73 38.0 Call 5.05 7.40 6.22 -0.21 0 130 39.0 Call 5.10 7.05 6.80 0.57 0 70 40.0 Call 5.85 6.65 6.00 -0.03 0 1,298 41.0 Call 4.75 6.70 6.95 1.11 0 59 42.0 Call 5.10 6.75 4.10 -1.54 0 260 43.0 Call 4.10 6.25 4.00 -1.45 0 499 44.0 Call 4.65 7.70 5.15 -0.10 0 72 45.0 Call 4.00 5.95 4.50 -0.56 0 587 46.0 Call 3.05 6.05 3.65 -1.21 0 53 47.0 Call 3.00 5.55 3.44 -1.22 0 33 48.0 Call 3.00 5.45 3.65 -0.82 0 25 49.0 Call 2.97 5.50 4.76 0.35 0 28 50.0 Call 3.95 5.05 4.64 0.30 0 383 51.0 Call 2.77 5.10 3.45 -0.83 0 72 52.0 Call 3.00 5.00 3.79 -0.42 0 32 53.0 Call 3.00 4.85 4.50 0.35 0 45 54.0 Call 3.00 4.75 3.12 -0.96 0 18 55.0 Call 3.70 4.55 3.80 -0.22 0 233 56.0 Call 2.89 4.60 4.38 0.42 0 58 57.0 Call 3.00 4.45 3.45 -0.44 0 6 58.0 Call 3.15 4.55 4.10 0.27 0 29 59.0 Call 2.71 4.30 3.45 -0.31 0 13 60.0 Call 3.70 4.25 3.85 0.15 0 734 61.0 Call 3.00 4.50 5.59 1.95 0 9 62.0 Call 3.00 4.10 3.45 -0.12 0 118 63.0 Call 2.89 3.80 2.55 -0.96 0 398 64.0 Call 2.88 4.10 3.31 -0.13 0 48 65.0 Call 2.85 3.50 3.25 -0.13 0 4,730 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.30 2.00 1.10 -0.58 0 151 12.0 Put 1.62 2.87 2.24 0.15 0 163 13.0 Put 1.59 2.97 2.70 0.21 0 2 14.0 Put 1.94 3.65 3.25 0.33 0 2 15.0 Put 2.97 3.95 3.35 0.01 0 110 16.0 Put 3.00 4.50 4.03 0.27 0 207 17.0 Put 3.10 4.95 4.70 0.52 0 58 18.0 Put 3.70 5.45 4.65 0.05 0 72 19.0 Put 4.15 5.95 5.60 0.55 0 23 20.0 Put 4.70 6.40 5.95 0.39 0 220 21.0 Put 5.05 7.05 6.70 0.59 0 155 22.0 Put 5.70 7.60 7.25 0.59 0 42 23.0 Put 5.80 8.55 7.40 0.19 0 44 24.0 Put 7.00 8.65 7.85 0.09 0 68 25.0 Put 7.70 9.05 8.60 0.28 0 1,575 26.0 Put 8.20 9.60 8.90 0.03 0 46 27.0 Put 8.70 10.40 11.00 1.58 0 255 28.0 Put 9.35 10.85 11.20 1.10 0 49 29.0 Put 9.75 11.65 11.65 0.87 0 30 30.0 Put 10.80 12.55 12.45 0.99 0 131 31.0 Put 11.20 13.40 14.95 2.81 0 3 32.0 Put 11.95 14.00 16.70 3.83 0 10 33.0 Put 12.65 15.05 15.10 1.49 0 2 34.0 Put 13.40 15.65 14.30 -0.09 0 7 35.0 Put 14.15 16.25 17.15 1.96 0 78 36.0 Put 15.30 17.65 15.90 -0.08 0 81 37.0 Put 15.70 17.95 19.82 3.05 0 3 38.0 Put 16.45 18.80 18.55 0.99 0 52 39.0 Put 17.25 19.75 19.35 1.00 0 34 40.0 Put 18.05 20.90 19.66 0.51 0 1,003 41.0 Put 18.85 21.60 19.11 -0.83 0 21 42.0 Put 19.65 22.00 21.84 1.11 0 242 43.0 Put 20.50 23.05 22.09 0.56 0 24 44.0 Put 21.30 23.80 24.79 2.47 0 40 45.0 Put 22.15 24.40 23.65 0.54 0 31 46.0 Put 23.00 25.25 22.90 -1.00 0 14 47.0 Put 23.85 26.35 25.60 0.90 0 24 48.0 Put 24.70 27.30 26.21 0.72 0 5 49.0 Put 25.60 28.20 0.00 0.00 0 0 50.0 Put 26.45 28.90 27.75 0.41 0 50 51.0 Put 27.35 29.75 27.00 -1.26 0 10 52.0 Put 28.25 30.50 30.05 0.86 0 15 53.0 Put 29.10 31.15 0.00 0.00 0 0 54.0 Put 30.05 32.30 31.87 0.83 0 5 55.0 Put 30.90 33.50 33.65 1.69 0 5 56.0 Put 31.80 34.45 36.10 3.21 0 6 57.0 Put 32.75 35.90 34.60 0.79 0 15 58.0 Put 33.65 35.90 36.59 1.85 0 8 59.0 Put 34.55 36.45 36.32 0.66 0 5 60.0 Put 35.50 38.10 36.30 -0.29 0 389 61.0 Put 36.40 38.60 0.00 0.00 0 0 62.0 Put 37.35 39.95 40.25 1.81 0 9 63.0 Put 38.25 40.55 41.10 1.73 0 4 64.0 Put 39.20 41.80 0.00 0.00 0 0 65.0 Put 40.10 43.50 43.00 1.78 0 219 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 03, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 27.31 27.38 27.58 0.00 0.00 4800X4100 0.00 0.00 20,432 Thu Mar 3 2022 7:05:03 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 4 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.35 16.80 16.85 0.27 0 5 12.0 Call 15.40 15.80 0.00 0.00 0 0 13.0 Call 14.40 14.75 0.00 0.00 0 0 14.0 Call 13.40 13.75 0.00 0.00 0 0 15.0 Call 12.40 12.80 9.22 -3.36 0 0 15.5 Call 11.85 12.35 0.00 0.00 0 0 16.0 Call 11.30 11.75 0.00 0.00 0 0 16.5 Call 10.85 11.35 0.00 0.00 0 0 17.0 Call 10.40 10.75 0.00 0.00 0 0 17.5 Call 9.75 10.50 0.00 0.00 0 0 18.0 Call 9.40 9.75 6.32 -3.26 0 1 18.5 Call 8.85 9.25 5.80 -3.28 0 6 19.0 Call 8.40 8.75 0.00 0.00 0 0 19.5 Call 7.95 8.20 0.00 0.00 0 0 20.0 Call 7.50 7.65 8.40 0.82 0 525 20.5 Call 6.90 7.25 7.20 0.11 0 61 21.0 Call 6.35 6.75 3.40 -3.19 0 2 21.5 Call 5.80 6.35 3.50 -2.59 0 11 22.0 Call 5.30 5.75 5.58 -0.01 0 74 22.5 Call 5.00 5.15 5.00 -0.10 0 180 23.0 Call 4.50 4.65 4.55 -0.05 0 226 23.5 Call 4.00 4.15 3.93 -0.17 0 504 24.0 Call 3.50 3.65 3.52 -0.09 0 1,241 24.5 Call 3.05 3.25 3.05 -0.07 0 405 25.0 Call 2.58 2.71 2.63 -0.01 0 2,786 25.5 Call 2.08 2.23 2.16 -0.01 0 895 26.0 Call 1.65 1.79 1.68 -0.04 0 1,655 26.5 Call 1.25 1.34 1.10 -0.19 0 962 27.0 Call 0.88 0.93 0.92 0.00 0 1,150 27.5 Call 0.56 0.61 0.60 0.00 0 784 28.0 Call 0.36 0.39 0.36 -0.01 0 1,549 28.5 Call 0.22 0.24 0.25 0.02 0 814 29.0 Call 0.14 0.15 0.15 0.00 0 2,435 29.5 Call 0.08 0.10 0.10 0.01 0 855 30.0 Call 0.05 0.07 0.06 0.00 0 1,500 30.5 Call 0.03 0.05 0.03 -0.01 0 880 31.0 Call 0.01 0.04 0.03 0.00 0 368 31.5 Call 0.02 0.03 0.03 0.01 0 307 32.0 Call 0.00 0.03 0.02 0.00 0 287 32.5 Call 0.01 0.02 0.05 0.03 0 227 33.0 Call 0.01 0.02 0.02 0.00 0 148 33.5 Call 0.00 0.02 0.04 0.02 0 166 34.0 Call 0.00 0.02 0.03 0.02 0 161 35.0 Call 0.00 0.02 0.02 0.01 0 298 36.0 Call 0.01 0.05 0.01 0.00 0 52 37.0 Call 0.00 0.02 0.02 0.02 0 115 40.0 Call 0.00 0.02 0.02 0.02 0 308 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.02 0 38 12.0 Put 0.00 0.03 0.02 0.02 0 10 13.0 Put 0.00 0.03 0.02 0.02 0 1 14.0 Put 0.00 0.03 0.03 0.03 0 19 15.0 Put 0.00 0.03 0.04 0.04 0 78 15.5 Put 0.00 0.03 0.03 0.03 0 68 16.0 Put 0.00 0.03 0.02 0.02 0 252 16.5 Put 0.00 0.03 0.04 0.04 0 257 17.0 Put 0.00 0.03 0.03 0.03 0 50 17.5 Put 0.00 0.02 0.03 0.03 0 99 18.0 Put 0.00 0.01 0.01 0.01 0 214 18.5 Put 0.00 0.01 0.04 0.04 0 291 19.0 Put 0.00 0.01 0.03 0.03 0 641 19.5 Put 0.00 0.01 0.02 0.01 0 337 20.0 Put 0.00 0.01 0.01 0.00 0 1,735 20.5 Put 0.00 0.02 0.01 0.00 0 459 21.0 Put 0.00 0.01 0.01 0.00 0 1,159 21.5 Put 0.00 0.02 0.01 0.00 0 655 22.0 Put 0.01 0.02 0.02 0.00 0 1,806 22.5 Put 0.02 0.03 0.02 0.00 0 2,033 23.0 Put 0.01 0.03 0.03 0.01 0 1,510 23.5 Put 0.02 0.03 0.04 0.01 0 929 24.0 Put 0.03 0.04 0.04 0.00 0 1,380 24.5 Put 0.04 0.05 0.05 0.00 0 1,559 25.0 Put 0.06 0.07 0.06 0.00 0 1,220 25.5 Put 0.09 0.10 0.09 0.00 0 1,672 26.0 Put 0.13 0.15 0.15 0.01 0 1,589 26.5 Put 0.20 0.23 0.22 0.00 0 615 27.0 Put 0.34 0.36 0.36 0.01 0 1,724 27.5 Put 0.51 0.55 0.55 0.02 0 960 28.0 Put 0.78 0.84 0.81 0.01 0 438 28.5 Put 1.13 1.20 1.26 0.10 0 189 29.0 Put 1.54 1.67 1.59 0.02 0 228 29.5 Put 1.98 2.11 2.15 0.13 0 22 30.0 Put 2.40 2.60 2.46 -0.03 0 207 30.5 Put 2.84 3.20 3.06 0.09 0 5 31.0 Put 3.25 3.70 2.72 -0.73 0 20 31.5 Put 3.75 4.20 3.70 -0.25 0 15 32.0 Put 4.25 4.70 4.10 -0.35 0 31 32.5 Put 4.75 5.15 4.95 0.00 0 21 33.0 Put 5.20 5.75 5.45 0.01 0 3 33.5 Put 5.70 6.25 9.21 3.27 0 2 34.0 Put 6.20 6.75 7.90 1.46 0 6 35.0 Put 7.25 7.70 7.39 -0.05 0 10 36.0 Put 8.20 8.65 10.10 1.67 0 3 37.0 Put 9.25 9.65 12.48 3.05 0 11 40.0 Put 12.25 12.60 11.60 -0.83 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.40 14.75 0.00 0.00 0 0 14.0 Call 13.35 13.80 0.00 0.00 0 0 15.0 Call 12.40 12.85 0.00 0.00 0 0 16.0 Call 11.35 11.75 0.00 0.00 0 0 17.0 Call 10.45 10.75 0.00 0.00 0 0 17.5 Call 9.95 10.35 0.00 0.00 0 0 18.0 Call 9.35 9.80 0.00 0.00 0 0 18.5 Call 8.75 9.30 0.00 0.00 0 0 19.0 Call 8.35 8.85 3.70 -4.90 0 1 19.5 Call 7.90 8.25 4.75 -3.35 0 4 20.0 Call 7.45 7.75 7.28 -0.33 0 1 20.5 Call 6.95 7.25 4.25 -2.87 0 1 21.0 Call 6.45 6.80 3.95 -2.68 0 10 21.5 Call 5.95 6.35 3.50 -2.65 0 8 22.0 Call 5.40 5.90 6.00 0.33 0 23 22.5 Call 5.00 5.40 5.15 -0.03 0 45 23.0 Call 4.60 4.85 4.65 -0.06 0 53 23.5 Call 4.20 4.30 4.27 0.03 0 57 24.0 Call 3.70 3.85 3.72 -0.07 0 172 24.5 Call 3.30 3.40 3.75 0.40 0 73 25.0 Call 2.88 2.98 2.92 -0.01 0 339 25.5 Call 2.49 2.58 2.54 0.01 0 49 26.0 Call 2.12 2.19 2.13 -0.02 0 180 26.5 Call 1.78 1.83 1.80 -0.01 0 171 27.0 Call 1.47 1.52 1.49 -0.01 0 1,534 27.5 Call 1.20 1.24 1.21 -0.01 0 1,417 28.0 Call 0.96 1.01 0.99 0.00 0 691 28.5 Call 0.77 0.81 0.79 0.00 0 722 29.0 Call 0.60 0.64 0.60 -0.02 0 351 29.5 Call 0.47 0.50 0.48 0.00 0 41 30.0 Call 0.37 0.40 0.39 0.00 0 880 30.5 Call 0.29 0.31 0.30 0.00 0 163 31.0 Call 0.23 0.25 0.24 0.00 0 273 32.0 Call 0.14 0.16 0.15 0.00 0 141 33.0 Call 0.09 0.10 0.10 0.00 0 216 34.0 Call 0.06 0.07 0.08 0.01 0 226 35.0 Call 0.04 0.05 0.04 0.00 0 319 36.0 Call 0.03 0.04 0.00 0.00 0 0 37.0 Call 0.02 0.03 0.05 0.03 0 13 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.01 0.06 0.05 0 5 14.0 Put 0.00 0.03 0.05 0.04 0 2 15.0 Put 0.00 0.03 0.09 0.08 0 2 16.0 Put 0.00 0.03 0.05 0.03 0 5 17.0 Put 0.00 0.03 0.02 0.00 0 15 17.5 Put 0.01 0.03 0.03 0.01 0 172 18.0 Put 0.02 0.03 0.03 0.00 0 114 18.5 Put 0.02 0.04 0.04 0.01 0 63 19.0 Put 0.03 0.04 0.03 0.00 0 145 19.5 Put 0.03 0.04 0.04 0.00 0 12 20.0 Put 0.04 0.05 0.04 0.00 0 304 20.5 Put 0.05 0.06 0.09 0.04 0 212 21.0 Put 0.06 0.07 0.09 0.02 0 326 21.5 Put 0.07 0.09 0.09 0.01 0 121 22.0 Put 0.10 0.11 0.10 0.00 0 714 22.5 Put 0.11 0.13 0.14 0.02 0 521 23.0 Put 0.14 0.16 0.15 0.00 0 1,180 23.5 Put 0.18 0.19 0.19 0.00 0 79 24.0 Put 0.22 0.24 0.23 0.00 0 1,099 24.5 Put 0.28 0.31 0.29 0.00 0 882 25.0 Put 0.36 0.39 0.38 0.00 0 717 25.5 Put 0.44 0.50 0.47 0.00 0 1,362 26.0 Put 0.57 0.61 0.59 0.00 0 465 26.5 Put 0.74 0.77 0.75 0.00 0 682 27.0 Put 0.92 0.96 0.94 0.00 0 274 27.5 Put 1.13 1.19 1.17 0.01 0 529 28.0 Put 1.41 1.46 1.45 0.02 0 126 28.5 Put 1.70 1.76 1.70 -0.04 0 76 29.0 Put 2.04 2.11 2.07 0.00 0 540 29.5 Put 2.38 2.47 2.51 0.08 0 29 30.0 Put 2.81 2.88 2.88 0.05 0 111 30.5 Put 3.20 3.40 2.68 -0.57 0 9 31.0 Put 3.60 3.75 5.53 1.84 0 10 32.0 Put 4.55 4.65 4.65 0.05 0 16 33.0 Put 5.30 5.75 5.50 -0.04 0 90 34.0 Put 6.25 6.85 6.40 -0.11 0 15 35.0 Put 7.35 7.75 11.94 4.45 0 31 36.0 Put 8.30 8.65 10.48 2.00 0 1 37.0 Put 9.20 9.70 12.71 3.24 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 15 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.40 16.85 12.65 -3.93 0 5 12.0 Call 15.30 15.80 13.75 -1.84 0 64 13.0 Call 14.45 14.80 14.70 0.11 0 2 14.0 Call 13.50 13.65 13.87 0.28 0 118 15.0 Call 12.35 12.75 10.95 -1.65 0 67 16.0 Call 11.35 11.75 11.55 -0.05 0 162 17.0 Call 10.40 10.80 8.60 -2.01 0 186 18.0 Call 9.40 9.80 10.06 0.44 0 64 19.0 Call 8.50 8.80 5.25 -3.39 0 72 19.5 Call 7.95 8.35 8.29 0.13 0 3 20.0 Call 7.40 7.85 7.65 -0.03 0 962 20.5 Call 7.05 7.40 4.90 -2.29 0 7 21.0 Call 6.55 7.00 6.65 -0.07 0 248 21.5 Call 6.10 6.40 4.80 -1.44 0 50 22.0 Call 5.55 5.90 5.75 -0.03 0 387 22.5 Call 5.20 5.40 5.30 -0.03 0 34 23.0 Call 4.80 4.95 4.70 -0.18 0 1,414 23.5 Call 4.40 4.50 4.70 0.26 0 84 24.0 Call 3.95 4.10 3.98 -0.04 0 1,070 24.5 Call 3.55 3.65 3.42 -0.19 0 154 25.0 Call 3.15 3.30 3.21 -0.01 0 2,490 25.5 Call 2.82 2.88 2.83 -0.02 0 67 26.0 Call 2.48 2.53 2.51 0.02 0 1,681 26.5 Call 2.16 2.22 2.16 -0.03 0 98 27.0 Call 1.87 1.91 1.87 -0.03 0 2,989 27.5 Call 1.60 1.63 1.64 0.01 0 340 28.0 Call 1.37 1.42 1.37 -0.03 0 3,852 28.5 Call 1.16 1.22 1.16 -0.03 0 380 29.0 Call 0.97 1.04 0.98 -0.03 0 1,256 29.5 Call 0.83 0.88 0.84 -0.01 0 151 30.0 Call 0.70 0.72 0.72 0.01 0 6,256 30.5 Call 0.58 0.63 0.71 0.10 0 121 31.0 Call 0.49 0.53 0.51 0.00 0 1,893 32.0 Call 0.35 0.38 0.36 0.00 0 2,935 33.0 Call 0.25 0.28 0.27 0.00 0 1,789 34.0 Call 0.18 0.20 0.20 0.01 0 1,283 35.0 Call 0.13 0.15 0.13 -0.01 0 4,138 36.0 Call 0.10 0.11 0.12 0.01 0 1,116 37.0 Call 0.08 0.09 0.10 0.01 0 1,074 38.0 Call 0.06 0.07 0.10 0.04 0 1,074 39.0 Call 0.05 0.06 0.09 0.04 0 1,269 40.0 Call 0.04 0.05 0.05 0.00 0 3,957 41.0 Call 0.03 0.05 0.08 0.04 0 595 42.0 Call 0.03 0.04 0.05 0.01 0 1,896 43.0 Call 0.02 0.05 0.06 0.03 0 761 44.0 Call 0.02 0.03 0.05 0.02 0 3,470 45.0 Call 0.02 0.03 0.04 0.02 0 18,797 46.0 Call 0.01 0.03 0.04 0.02 0 181 47.0 Call 0.00 0.06 0.04 0.02 0 1,638 48.0 Call 0.00 0.06 0.08 0.06 0 148 49.0 Call 0.00 0.03 0.08 0.06 0 110 50.0 Call 0.01 0.02 0.02 0.00 0 5,301 51.0 Call 0.00 0.06 0.03 0.01 0 98 52.0 Call 0.00 0.03 0.02 0.00 0 182 53.0 Call 0.00 0.03 0.02 0.01 0 84 54.0 Call 0.00 0.03 0.02 0.01 0 285 55.0 Call 0.00 0.03 0.01 0.00 0 2,014 56.0 Call 0.00 0.03 0.03 0.02 0 720 57.0 Call 0.00 0.03 0.05 0.04 0 99 58.0 Call 0.00 0.03 0.04 0.03 0 210 59.0 Call 0.00 0.03 0.02 0.01 0 54 60.0 Call 0.01 0.02 0.01 0.00 0 6,258 61.0 Call 0.00 0.03 0.03 0.02 0 156 62.0 Call 0.00 0.01 0.04 0.04 0 330 63.0 Call 0.00 0.03 0.04 0.04 0 128 64.0 Call 0.00 0.06 0.02 0.02 0 387 65.0 Call 0.01 0.03 0.01 0.01 0 12,639 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.03 0.01 0 1,111 12.0 Put 0.01 0.03 0.02 0.00 0 282 13.0 Put 0.02 0.03 0.02 0.00 0 4,650 14.0 Put 0.02 0.04 0.03 0.00 0 787 15.0 Put 0.03 0.05 0.04 0.00 0 1,848 16.0 Put 0.03 0.05 0.03 -0.01 0 1,639 17.0 Put 0.05 0.06 0.05 0.00 0 8,897 18.0 Put 0.06 0.07 0.07 0.00 0 1,512 19.0 Put 0.08 0.09 0.09 0.00 0 1,553 19.5 Put 0.10 0.11 0.12 0.02 0 68 20.0 Put 0.12 0.13 0.13 0.01 0 6,432 20.5 Put 0.13 0.15 0.15 0.01 0 912 21.0 Put 0.16 0.17 0.18 0.01 0 2,485 21.5 Put 0.19 0.20 0.20 0.00 0 354 22.0 Put 0.22 0.24 0.25 0.02 0 3,148 22.5 Put 0.27 0.29 0.29 0.01 0 154 23.0 Put 0.33 0.34 0.34 0.00 0 2,946 23.5 Put 0.38 0.41 0.41 0.01 0 374 24.0 Put 0.46 0.49 0.48 0.00 0 5,835 24.5 Put 0.55 0.59 0.57 0.00 0 166 25.0 Put 0.66 0.70 0.70 0.02 0 5,407 25.5 Put 0.78 0.83 0.85 0.05 0 367 26.0 Put 0.94 0.95 0.95 0.00 0 2,344 26.5 Put 1.12 1.17 1.20 0.05 0 34 27.0 Put 1.33 1.38 1.38 0.03 0 1,234 27.5 Put 1.56 1.61 1.57 -0.01 0 184 28.0 Put 1.82 1.87 1.86 0.00 0 1,948 28.5 Put 2.12 2.17 2.19 0.04 0 108 29.0 Put 2.44 2.51 2.51 0.04 0 554 29.5 Put 2.77 2.84 2.75 -0.07 0 47 30.0 Put 3.15 3.25 3.24 0.07 0 2,390 30.5 Put 3.50 3.65 3.40 -0.17 0 6 31.0 Put 3.90 4.05 3.95 -0.02 0 526 32.0 Put 4.75 4.90 4.85 0.02 0 1,187 33.0 Put 5.65 5.80 5.88 0.15 0 446 34.0 Put 6.45 6.85 6.47 -0.18 0 450 35.0 Put 7.40 7.75 7.61 0.01 0 598 36.0 Put 8.40 8.80 8.94 0.37 0 622 37.0 Put 9.35 9.85 9.90 0.35 0 352 38.0 Put 10.20 10.75 10.55 0.02 0 617 39.0 Put 11.30 11.85 11.55 0.03 0 809 40.0 Put 12.45 12.60 12.51 0.00 0 5,914 41.0 Put 13.30 13.80 16.38 2.88 0 147 42.0 Put 14.30 14.70 14.60 0.10 0 225 43.0 Put 15.25 15.70 20.87 5.38 0 185 44.0 Put 16.30 16.70 16.38 -0.11 0 300 45.0 Put 17.30 17.75 17.68 0.19 0 1,810 46.0 Put 18.25 18.70 18.20 -0.28 0 115 47.0 Put 19.25 19.85 17.68 -1.80 0 118 48.0 Put 20.25 20.75 22.06 1.58 0 93 49.0 Put 21.25 21.70 27.65 6.17 0 27 50.0 Put 22.20 22.75 22.20 -0.28 0 516 51.0 Put 23.25 23.70 24.60 1.12 0 12 52.0 Put 24.25 24.80 24.61 0.13 0 149 53.0 Put 24.65 26.35 22.35 -3.12 0 21 54.0 Put 26.25 26.70 20.95 -5.52 0 20 55.0 Put 27.15 27.75 29.70 2.23 0 3 56.0 Put 28.25 28.70 26.20 -2.27 0 14 57.0 Put 29.25 29.70 21.50 -7.97 0 216 58.0 Put 30.20 30.90 27.10 -3.37 0 1 59.0 Put 31.25 31.70 37.50 6.03 0 260 60.0 Put 32.25 32.75 38.55 6.08 0 464 61.0 Put 33.15 33.70 0.00 0.00 0 0 62.0 Put 34.15 34.95 25.60 -8.86 0 157 63.0 Put 35.20 35.75 0.00 0.00 0 0 64.0 Put 36.15 36.85 0.00 0.00 0 0 65.0 Put 37.25 37.85 41.80 4.34 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.40 14.80 0.00 0.00 0 0 14.0 Call 13.40 13.80 0.00 0.00 0 0 15.0 Call 12.45 12.80 0.00 0.00 0 0 16.0 Call 11.45 11.80 0.00 0.00 0 0 17.0 Call 10.45 10.85 0.00 0.00 0 0 17.5 Call 9.95 10.35 0.00 0.00 0 0 18.0 Call 9.45 9.85 0.00 0.00 0 0 18.5 Call 8.95 9.40 0.00 0.00 0 0 19.0 Call 8.45 8.85 0.00 0.00 0 0 19.5 Call 8.00 8.40 6.70 -1.52 0 5 20.0 Call 7.55 7.95 5.45 -2.30 0 18 20.5 Call 7.05 7.45 0.00 0.00 0 0 21.0 Call 6.55 7.00 4.15 -2.66 0 40 21.5 Call 6.30 6.40 0.00 0.00 0 0 22.0 Call 5.85 6.00 3.00 -2.91 0 3 22.5 Call 5.40 5.50 5.30 -0.17 0 23 23.0 Call 4.90 5.10 5.00 -0.04 0 43 23.5 Call 4.55 4.70 4.55 -0.08 0 138 24.0 Call 4.15 4.30 4.20 -0.02 0 74 24.5 Call 3.75 3.90 3.77 -0.07 0 8 25.0 Call 3.40 3.55 3.31 -0.16 0 234 25.5 Call 3.05 3.20 3.13 0.02 0 26 26.0 Call 2.75 2.84 2.78 -0.02 0 69 26.5 Call 2.44 2.52 2.75 0.26 0 52 27.0 Call 2.16 2.23 2.32 0.13 0 335 27.5 Call 1.90 1.97 1.91 -0.03 0 385 28.0 Call 1.66 1.74 1.68 -0.02 0 324 28.5 Call 1.46 1.53 1.46 -0.04 0 613 29.0 Call 1.28 1.35 1.27 -0.05 0 700 30.0 Call 0.97 1.03 0.98 -0.02 0 244 31.0 Call 0.73 0.79 0.74 -0.02 0 195 32.0 Call 0.54 0.60 0.53 -0.04 0 697 33.0 Call 0.41 0.46 0.41 -0.03 0 165 34.0 Call 0.31 0.37 0.33 -0.01 0 181 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.03 0.04 0.04 0.00 0 80 14.0 Put 0.04 0.06 0.10 0.05 0 10 15.0 Put 0.05 0.07 0.07 0.01 0 14 16.0 Put 0.06 0.08 0.08 0.01 0 20 17.0 Put 0.08 0.10 0.16 0.07 0 12 17.5 Put 0.09 0.12 0.24 0.14 0 2 18.0 Put 0.11 0.13 0.09 -0.03 0 44 18.5 Put 0.12 0.15 0.24 0.10 0 1 19.0 Put 0.14 0.17 0.23 0.08 0 8 19.5 Put 0.16 0.19 0.17 -0.01 0 37 20.0 Put 0.20 0.22 0.21 0.00 0 146 20.5 Put 0.21 0.25 0.21 -0.02 0 10 21.0 Put 0.24 0.29 0.28 0.01 0 62 21.5 Put 0.29 0.34 0.34 0.03 0 153 22.0 Put 0.34 0.40 0.38 0.01 0 130 22.5 Put 0.41 0.45 0.45 0.02 0 130 23.0 Put 0.49 0.52 0.51 0.00 0 989 23.5 Put 0.57 0.61 0.68 0.09 0 168 24.0 Put 0.67 0.71 0.73 0.04 0 87 24.5 Put 0.78 0.84 0.88 0.07 0 135 25.0 Put 0.91 0.97 1.02 0.08 0 620 25.5 Put 1.06 1.09 1.10 0.03 0 32 26.0 Put 1.23 1.30 1.34 0.07 0 305 26.5 Put 1.43 1.50 1.67 0.21 0 115 27.0 Put 1.64 1.68 1.81 0.15 0 45 27.5 Put 1.86 1.95 1.99 0.09 0 72 28.0 Put 2.13 2.21 2.22 0.05 0 96 28.5 Put 2.41 2.52 2.41 -0.06 0 18 29.0 Put 2.74 2.83 2.65 -0.14 0 73 30.0 Put 3.40 3.55 3.55 0.08 0 9 31.0 Put 4.15 4.30 4.45 0.22 0 1 32.0 Put 4.95 5.10 4.70 -0.34 0 18 33.0 Put 5.80 5.95 5.75 -0.16 0 16 34.0 Put 6.70 6.85 6.70 -0.11 0 141 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.05 12.85 10.90 -1.72 0 10 16.0 Call 11.40 11.80 7.40 -4.24 0 8 17.0 Call 10.45 10.85 6.00 -4.66 0 44 18.0 Call 9.45 9.85 4.75 -4.95 0 36 19.0 Call 8.55 8.95 6.80 -1.95 0 20 20.0 Call 7.60 8.00 8.32 0.50 0 118 21.0 Call 6.85 6.95 6.85 -0.05 0 54 22.0 Call 5.95 6.10 5.85 -0.17 0 165 23.0 Call 5.10 5.25 5.65 0.47 0 188 24.0 Call 4.30 4.45 4.60 0.21 0 131 25.0 Call 3.60 3.70 3.50 -0.16 0 374 26.0 Call 2.96 3.05 2.93 -0.07 0 238 27.0 Call 2.39 2.47 2.41 -0.02 0 295 28.0 Call 1.91 1.98 1.86 -0.09 0 1,250 29.0 Call 1.51 1.58 1.54 0.00 0 364 30.0 Call 1.19 1.25 1.22 0.00 0 704 31.0 Call 0.93 0.99 0.97 0.01 0 745 32.0 Call 0.72 0.78 0.70 -0.05 0 329 33.0 Call 0.56 0.62 0.57 -0.02 0 338 34.0 Call 0.45 0.50 0.61 0.14 0 544 35.0 Call 0.35 0.40 0.36 -0.01 0 589 36.0 Call 0.28 0.32 0.33 0.03 0 172 37.0 Call 0.22 0.26 0.30 0.06 0 407 38.0 Call 0.18 0.22 0.19 -0.01 0 668 39.0 Call 0.15 0.18 0.17 0.00 0 273 40.0 Call 0.13 0.16 0.19 0.05 0 1,655 41.0 Call 0.11 0.14 0.12 -0.01 0 1,323 42.0 Call 0.09 0.14 0.14 0.03 0 339 43.0 Call 0.08 0.11 0.11 0.01 0 101 44.0 Call 0.07 0.13 0.08 -0.01 0 232 45.0 Call 0.06 0.09 0.10 0.02 0 3,672 46.0 Call 0.06 0.08 0.10 0.03 0 1,248 47.0 Call 0.05 0.07 0.09 0.03 0 139 48.0 Call 0.05 0.07 0.08 0.02 0 127 49.0 Call 0.04 0.06 0.06 0.01 0 236 50.0 Call 0.04 0.06 0.06 0.01 0 657 51.0 Call 0.04 0.05 0.04 -0.01 0 26 52.0 Call 0.04 0.05 0.03 -0.01 0 241 53.0 Call 0.04 0.05 0.04 0.00 0 279 54.0 Call 0.03 0.06 0.04 0.00 0 378 55.0 Call 0.03 0.05 0.06 0.02 0 964 56.0 Call 0.03 0.04 0.03 -0.01 0 882 60.0 Call 0.02 0.04 0.04 0.01 0 6,147 65.0 Call 0.03 0.06 0.04 0.01 0 1,151 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.03 0.12 0.08 0.00 0 356 16.0 Put 0.05 0.15 0.11 0.01 0 380 17.0 Put 0.11 0.13 0.12 0.00 0 1,604 18.0 Put 0.15 0.17 0.15 -0.01 0 462 19.0 Put 0.20 0.22 0.22 0.01 0 98 20.0 Put 0.28 0.29 0.28 0.00 0 768 21.0 Put 0.35 0.38 0.37 0.00 0 305 22.0 Put 0.47 0.51 0.50 0.01 0 1,118 23.0 Put 0.63 0.67 0.67 0.02 0 1,101 24.0 Put 0.84 0.89 0.88 0.01 0 1,018 25.0 Put 1.11 1.16 1.17 0.04 0 466 26.0 Put 1.45 1.51 1.41 -0.07 0 567 27.0 Put 1.88 1.94 2.00 0.09 0 696 28.0 Put 2.38 2.47 2.57 0.14 0 219 29.0 Put 2.99 3.10 2.97 -0.06 0 134 30.0 Put 3.65 3.75 3.59 -0.11 0 498 31.0 Put 4.35 4.50 5.46 1.02 0 80 32.0 Put 5.15 5.30 7.40 2.17 0 66 33.0 Put 6.00 6.15 7.18 1.11 0 186 34.0 Put 6.90 7.00 6.95 -0.01 0 98 35.0 Put 7.80 7.90 7.45 -0.41 0 75 36.0 Put 8.70 8.85 8.45 -0.33 0 64 37.0 Put 9.50 10.05 10.12 0.40 0 153 38.0 Put 10.45 10.85 10.80 0.12 0 105 39.0 Put 11.45 11.85 13.46 1.81 0 49 40.0 Put 12.40 12.85 13.02 0.39 0 225 41.0 Put 13.40 13.80 13.15 -0.46 0 37 42.0 Put 14.40 14.80 18.84 4.25 0 12 43.0 Put 15.35 16.05 19.60 4.02 0 24 44.0 Put 16.35 16.85 15.41 -1.16 0 43 45.0 Put 17.35 17.80 16.11 -1.45 0 14 46.0 Put 18.35 18.85 22.15 3.60 0 40 47.0 Put 19.35 19.75 20.40 0.86 0 38 48.0 Put 20.30 20.80 22.35 1.81 0 2 49.0 Put 21.30 21.75 16.60 -4.93 0 30 50.0 Put 22.30 22.75 18.70 -3.83 0 14 51.0 Put 23.30 23.80 18.50 -5.03 0 14 52.0 Put 24.30 24.75 19.35 -5.18 0 10 53.0 Put 25.30 25.80 20.25 -5.27 0 5 54.0 Put 26.30 26.80 21.10 -5.42 0 27 55.0 Put 27.30 27.75 22.00 -5.52 0 26 56.0 Put 28.30 28.75 23.10 -5.42 0 247 60.0 Put 32.10 32.95 30.90 -1.61 0 6,050 65.0 Put 37.05 37.95 30.50 -7.00 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.35 12.95 12.85 0.22 0 1 16.0 Call 11.40 11.85 0.00 0.00 0 0 17.0 Call 10.40 11.00 0.00 0.00 0 0 18.0 Call 9.50 9.95 6.65 -3.06 0 10 19.0 Call 8.45 8.95 0.00 0.00 0 0 20.0 Call 7.60 8.00 0.00 0.00 0 0 21.0 Call 6.85 7.00 0.00 0.00 0 0 22.0 Call 5.95 6.10 2.38 -3.66 0 7 22.5 Call 5.55 5.70 6.36 0.74 0 4 23.0 Call 5.15 5.30 5.20 -0.01 0 1 23.5 Call 4.75 4.90 4.75 -0.07 0 12 24.0 Call 4.35 4.50 4.55 0.12 0 33 24.5 Call 4.00 4.10 2.02 -2.04 0 5 25.0 Call 3.65 3.75 3.60 -0.10 0 39 25.5 Call 3.30 3.45 3.32 -0.04 0 107 26.0 Call 2.99 3.10 3.20 0.14 0 12 26.5 Call 2.70 2.80 3.15 0.40 0 11 27.0 Call 2.42 2.55 2.75 0.26 0 20 27.5 Call 2.17 2.26 2.20 -0.02 0 170 28.0 Call 1.94 2.02 1.95 -0.03 0 1,029 28.5 Call 1.73 1.81 2.02 0.25 0 12 29.0 Call 1.54 1.64 1.56 -0.03 0 125 29.5 Call 1.37 1.45 1.45 0.04 0 106 30.0 Call 1.22 1.30 1.24 -0.02 0 218 30.5 Call 1.08 1.16 0.75 -0.37 0 19 31.0 Call 0.94 1.03 0.99 0.00 0 24 31.5 Call 0.83 0.92 0.96 0.09 0 62 32.0 Call 0.75 0.81 0.99 0.21 0 131 32.5 Call 0.66 0.73 0.69 0.00 0 43 33.0 Call 0.59 0.65 0.73 0.11 0 29 34.0 Call 0.46 0.53 0.48 -0.01 0 30 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.02 0.13 0.10 0.01 0 17 16.0 Put 0.07 0.15 0.11 0.00 0 210 17.0 Put 0.07 0.18 0.45 0.32 0 107 18.0 Put 0.14 0.21 0.18 0.00 0 70 19.0 Put 0.21 0.25 0.24 0.01 0 200 20.0 Put 0.27 0.32 0.31 0.01 0 248 21.0 Put 0.37 0.42 0.41 0.01 0 26 22.0 Put 0.49 0.55 0.54 0.02 0 54 22.5 Put 0.57 0.63 0.68 0.08 0 41 23.0 Put 0.66 0.72 0.69 0.00 0 192 23.5 Put 0.76 0.84 0.87 0.07 0 21 24.0 Put 0.87 0.94 0.94 0.03 0 109 24.5 Put 1.00 1.08 1.08 0.04 0 34 25.0 Put 1.15 1.22 1.29 0.10 0 70 25.5 Put 1.29 1.38 1.38 0.04 0 31 26.0 Put 1.50 1.59 1.56 0.02 0 18 26.5 Put 1.69 1.78 1.82 0.08 0 61 27.0 Put 1.92 2.02 2.14 0.17 0 16 27.5 Put 2.15 2.25 2.20 0.00 0 87 28.0 Put 2.41 2.52 2.60 0.13 0 108 28.5 Put 2.71 2.82 2.71 -0.05 0 2 29.0 Put 3.00 3.15 4.24 1.16 0 5 29.5 Put 3.35 3.45 7.50 4.10 0 3 30.0 Put 3.65 3.80 5.00 1.25 0 2 30.5 Put 4.05 4.15 6.17 2.06 0 4 31.0 Put 4.40 4.55 5.90 1.43 0 15 31.5 Put 4.80 4.95 0.00 0.00 0 0 32.0 Put 5.20 5.30 0.00 0.00 0 0 32.5 Put 5.60 5.75 5.20 -0.48 0 10 33.0 Put 6.05 6.15 6.05 -0.06 0 2 34.0 Put 6.90 7.05 7.00 0.02 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.35 12.95 0.00 0.00 0 0 16.0 Call 11.45 11.95 0.00 0.00 0 0 17.0 Call 10.45 11.00 0.00 0.00 0 0 18.0 Call 9.45 10.10 0.00 0.00 0 0 18.5 Call 9.00 9.55 0.00 0.00 0 0 19.0 Call 8.55 9.05 0.00 0.00 0 0 19.5 Call 8.05 8.60 6.90 -1.46 0 1 20.0 Call 7.50 8.35 0.00 0.00 0 0 20.5 Call 7.40 7.50 0.00 0.00 0 0 21.0 Call 6.95 7.10 0.00 0.00 0 0 21.5 Call 6.45 6.65 0.00 0.00 0 0 22.0 Call 6.10 6.25 0.00 0.00 0 0 22.5 Call 5.70 5.85 6.09 0.33 0 2 23.0 Call 5.30 5.55 2.77 -2.60 0 2 23.5 Call 4.90 5.05 2.55 -2.43 0 46 24.0 Call 4.50 4.65 4.70 0.09 0 4 24.5 Call 4.15 4.30 0.00 0.00 0 0 25.0 Call 3.80 3.95 3.80 -0.10 0 16 25.5 Call 3.50 3.65 0.00 0.00 0 0 26.0 Call 3.20 3.35 3.35 0.08 0 5 26.5 Call 2.93 3.05 2.95 -0.03 0 1 27.0 Call 2.65 2.74 2.80 0.09 0 8 27.5 Call 2.40 2.49 2.45 0.00 0 4 28.0 Call 2.17 2.27 2.22 0.00 0 20 28.5 Call 1.97 2.05 2.21 0.20 0 3 29.0 Call 1.77 1.86 2.02 0.20 0 5 29.5 Call 1.59 1.68 1.16 -0.47 0 7 30.0 Call 1.44 1.52 1.44 -0.04 0 11 30.5 Call 1.28 1.38 0.00 0.00 0 0 31.0 Call 1.15 1.25 1.23 0.03 0 14 32.0 Call 0.92 1.02 0.98 0.01 0 4 33.0 Call 0.76 0.83 0.83 0.04 0 7 34.0 Call 0.61 0.69 0.67 0.02 0 1 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.07 0.20 0.34 0.20 0 1 16.0 Put 0.05 0.23 0.00 0.00 0 0 17.0 Put 0.10 0.27 0.23 0.05 0 10 18.0 Put 0.20 0.25 0.00 0.00 0 0 18.5 Put 0.23 0.28 0.00 0.00 0 0 19.0 Put 0.27 0.31 0.00 0.00 0 0 19.5 Put 0.31 0.36 0.60 0.26 0 1 20.0 Put 0.35 0.42 0.41 0.03 0 20 20.5 Put 0.41 0.47 0.00 0.00 0 0 21.0 Put 0.48 0.53 0.51 0.00 0 1 21.5 Put 0.54 0.61 0.89 0.31 0 3 22.0 Put 0.61 0.68 0.77 0.13 0 26 22.5 Put 0.71 0.78 0.00 0.00 0 0 23.0 Put 0.81 0.89 0.83 -0.02 0 1 23.5 Put 0.92 1.00 0.00 0.00 0 0 24.0 Put 1.05 1.13 1.65 0.56 0 16 24.5 Put 1.19 1.29 1.30 0.06 0 54 25.0 Put 1.34 1.43 1.39 0.00 0 32 25.5 Put 1.52 1.62 0.00 0.00 0 0 26.0 Put 1.71 1.81 2.74 0.98 0 1 26.5 Put 1.92 2.02 1.99 0.02 0 10 27.0 Put 2.15 2.25 2.23 0.03 0 18 27.5 Put 2.37 2.50 2.47 0.04 0 3 28.0 Put 2.64 2.77 2.72 0.01 0 17 28.5 Put 2.95 3.05 3.15 0.15 0 15 29.0 Put 3.25 3.35 5.39 2.09 0 1 29.5 Put 3.55 3.70 0.00 0.00 0 0 30.0 Put 3.90 4.05 0.00 0.00 0 0 30.5 Put 4.25 4.40 0.00 0.00 0 0 31.0 Put 4.50 4.75 4.61 -0.08 0 6 32.0 Put 5.40 5.55 5.28 -0.18 0 11 33.0 Put 6.20 6.40 8.74 2.46 0 1 34.0 Put 7.05 7.20 7.15 0.01 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.40 16.75 15.05 -1.55 0 12 12.0 Call 15.35 15.80 0.00 0.00 0 0 13.0 Call 14.45 14.85 14.80 0.18 0 7 14.0 Call 13.30 13.90 14.50 0.86 0 3 15.0 Call 12.50 12.85 10.55 -2.12 0 41 16.0 Call 11.45 11.90 8.37 -3.33 0 64 17.0 Call 10.55 10.90 8.05 -2.70 0 42 18.0 Call 9.55 10.00 6.60 -3.20 0 293 19.0 Call 8.70 9.10 7.25 -1.63 0 183 20.0 Call 7.90 8.05 8.30 0.31 0 139 21.0 Call 7.05 7.20 7.30 0.20 0 89 22.0 Call 6.20 6.35 6.25 -0.02 0 399 23.0 Call 5.40 5.55 5.35 -0.14 0 502 24.0 Call 4.65 4.80 4.55 -0.19 0 468 25.0 Call 3.95 4.10 4.05 -0.01 0 795 26.0 Call 3.35 3.50 3.40 -0.04 0 1,074 27.0 Call 2.83 2.92 2.83 -0.05 0 1,107 28.0 Call 2.36 2.44 2.38 -0.02 0 1,950 29.0 Call 1.95 2.05 1.95 -0.05 0 645 30.0 Call 1.62 1.69 1.65 0.00 0 1,615 31.0 Call 1.33 1.41 1.31 -0.06 0 498 32.0 Call 1.09 1.16 1.12 0.00 0 819 33.0 Call 0.90 0.97 0.93 0.00 0 721 34.0 Call 0.74 0.81 0.74 -0.04 0 415 35.0 Call 0.64 0.67 0.62 -0.04 0 2,880 36.0 Call 0.52 0.57 0.61 0.06 0 277 37.0 Call 0.42 0.49 0.62 0.17 0 644 38.0 Call 0.36 0.42 0.39 0.00 0 644 39.0 Call 0.30 0.36 0.39 0.06 0 166 40.0 Call 0.26 0.31 0.29 0.00 0 814 41.0 Call 0.23 0.26 0.33 0.09 0 237 42.0 Call 0.20 0.23 0.21 0.00 0 252 43.0 Call 0.17 0.21 0.23 0.04 0 225 44.0 Call 0.15 0.18 0.19 0.03 0 178 45.0 Call 0.13 0.17 0.15 0.00 0 562 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.04 0.06 0.07 0.02 0 144 12.0 Put 0.06 0.07 0.06 0.00 0 379 13.0 Put 0.07 0.09 0.09 0.01 0 1,099 14.0 Put 0.10 0.11 0.12 0.01 0 421 15.0 Put 0.13 0.14 0.14 0.00 0 1,210 16.0 Put 0.16 0.18 0.18 0.01 0 209 17.0 Put 0.22 0.23 0.22 0.00 0 2,143 18.0 Put 0.27 0.29 0.30 0.02 0 763 19.0 Put 0.34 0.38 0.36 0.00 0 281 20.0 Put 0.46 0.49 0.47 0.00 0 3,245 21.0 Put 0.56 0.62 0.62 0.03 0 23,411 22.0 Put 0.73 0.79 0.76 0.00 0 3,673 23.0 Put 0.95 1.01 0.99 0.01 0 2,239 24.0 Put 1.20 1.27 1.24 0.00 0 1,369 25.0 Put 1.52 1.59 1.58 0.03 0 17,351 26.0 Put 1.90 1.97 1.95 0.01 0 1,502 27.0 Put 2.34 2.41 2.42 0.05 0 1,238 28.0 Put 2.86 2.94 2.95 0.05 0 708 29.0 Put 3.45 3.55 3.60 0.10 0 520 30.0 Put 4.10 4.20 4.17 0.01 0 823 31.0 Put 4.80 4.95 5.12 0.25 0 102 32.0 Put 5.55 5.70 5.57 -0.06 0 135 33.0 Put 6.35 6.60 6.61 0.17 0 149 34.0 Put 7.20 7.55 7.45 0.17 0 111 35.0 Put 8.00 8.30 8.12 -0.04 0 83 36.0 Put 8.55 9.35 13.81 4.76 0 148 37.0 Put 9.80 10.20 10.29 0.33 0 266 38.0 Put 10.35 11.20 10.85 -0.04 0 126 39.0 Put 11.30 12.15 11.80 -0.03 0 42 40.0 Put 12.25 13.10 12.70 -0.09 0 170 41.0 Put 13.20 14.30 16.86 3.11 0 80 42.0 Put 14.15 15.10 19.88 5.16 0 212 43.0 Put 15.15 16.20 20.92 5.23 0 34 44.0 Put 16.10 17.15 17.26 0.59 0 3 45.0 Put 17.10 18.05 17.45 -0.20 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 50 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.00 0.00 0.00 0.00 0 0 22.5 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 23.5 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 24.5 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 25.5 Call 0.00 0.00 0.00 0.00 0 0 26.0 Call 0.00 0.00 0.00 0.00 0 0 26.5 Call 0.00 0.00 0.00 0.00 0 0 27.0 Call 0.00 0.00 0.00 0.00 0 0 27.5 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 0.00 0.00 0.00 0.00 0 0 28.5 Call 0.00 0.00 0.00 0.00 0 0 29.0 Call 0.00 0.00 0.00 0.00 0 0 29.5 Call 0.00 0.00 0.00 0.00 0 0 30.0 Call 0.00 0.00 0.00 0.00 0 0 30.5 Call 0.00 0.00 0.00 0.00 0 0 31.0 Call 0.00 0.00 0.00 0.00 0 0 31.5 Call 0.00 0.00 0.00 0.00 0 0 32.0 Call 0.00 0.00 0.00 0.00 0 0 32.5 Call 0.00 0.00 0.00 0.00 0 0 33.0 Call 0.00 0.00 0.00 0.00 0 0 34.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.00 0.00 0.00 0.00 0 0 22.5 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 23.5 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 24.5 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 25.5 Put 0.00 0.00 0.00 0.00 0 0 26.0 Put 0.00 0.00 0.00 0.00 0 0 26.5 Put 0.00 0.00 0.00 0.00 0 0 27.0 Put 0.00 0.00 0.00 0.00 0 0 27.5 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 0.00 0.00 0.00 0.00 0 0 28.5 Put 0.00 0.00 0.00 0.00 0 0 29.0 Put 0.00 0.00 0.00 0.00 0 0 29.5 Put 0.00 0.00 0.00 0.00 0 0 30.0 Put 0.00 0.00 0.00 0.00 0 0 30.5 Put 0.00 0.00 0.00 0.00 0 0 31.0 Put 0.00 0.00 0.00 0.00 0 0 31.5 Put 0.00 0.00 0.00 0.00 0 0 32.0 Put 0.00 0.00 0.00 0.00 0 0 32.5 Put 0.00 0.00 0.00 0.00 0 0 33.0 Put 0.00 0.00 0.00 0.00 0 0 34.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 78 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.35 16.85 0.00 0.00 0 0 12.0 Call 15.45 15.85 0.00 0.00 0 0 13.0 Call 14.45 14.85 0.00 0.00 0 0 14.0 Call 13.45 13.90 0.00 0.00 0 0 15.0 Call 12.55 13.05 9.61 -3.17 0 3 16.0 Call 10.95 12.75 8.30 -3.55 0 1 17.0 Call 10.70 11.15 9.30 -1.64 0 4 18.0 Call 9.70 10.50 8.15 -1.91 0 7 19.0 Call 9.10 9.25 9.00 -0.18 0 3 20.0 Call 8.25 8.40 8.35 0.00 0 52 21.0 Call 7.45 7.65 6.11 -1.45 0 94 22.0 Call 6.70 6.85 7.10 0.30 0 145 23.0 Call 5.95 6.15 6.40 0.33 0 104 24.0 Call 5.35 5.50 5.29 -0.12 0 257 25.0 Call 4.70 4.85 4.75 -0.03 0 619 26.0 Call 4.15 4.30 4.20 -0.01 0 322 27.0 Call 3.65 3.75 4.10 0.40 0 604 28.0 Call 3.20 3.30 3.25 0.00 0 605 29.0 Call 2.80 2.89 2.80 -0.05 0 430 30.0 Call 2.45 2.53 2.45 -0.04 0 1,806 31.0 Call 2.13 2.22 2.17 0.00 0 354 32.0 Call 1.84 1.95 1.86 -0.04 0 264 33.0 Call 1.61 1.71 1.65 -0.01 0 327 34.0 Call 1.39 1.50 1.45 0.00 0 363 35.0 Call 1.23 1.33 1.26 -0.02 0 449 36.0 Call 1.07 1.16 1.10 -0.01 0 229 37.0 Call 0.94 1.03 1.03 0.05 0 259 38.0 Call 0.81 0.92 1.03 0.17 0 291 39.0 Call 0.72 0.81 0.83 0.06 0 50 40.0 Call 0.64 0.74 0.70 0.01 0 609 41.0 Call 0.57 0.67 0.58 -0.04 0 87 42.0 Call 0.49 0.59 0.53 -0.01 0 149 43.0 Call 0.45 0.52 0.56 0.08 0 188 44.0 Call 0.39 0.47 0.47 0.04 0 243 45.0 Call 0.35 0.45 0.43 0.03 0 1,116 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.11 0.18 0.11 -0.04 0 604 12.0 Put 0.13 0.20 0.21 0.05 0 257 13.0 Put 0.18 0.24 0.48 0.27 0 505 14.0 Put 0.20 0.32 0.24 -0.02 0 225 15.0 Put 0.29 0.32 0.32 0.01 0 1,059 16.0 Put 0.36 0.40 0.37 -0.01 0 446 17.0 Put 0.45 0.50 0.48 0.00 0 312 18.0 Put 0.59 0.62 0.63 0.03 0 2,210 19.0 Put 0.70 0.76 0.72 -0.01 0 167 20.0 Put 0.86 0.94 0.92 0.02 0 420 21.0 Put 1.07 1.16 1.08 -0.04 0 659 22.0 Put 1.31 1.42 1.37 0.00 0 788 23.0 Put 1.60 1.68 1.68 0.04 0 605 24.0 Put 1.93 2.02 2.00 0.03 0 347 25.0 Put 2.31 2.39 2.45 0.10 0 1,016 26.0 Put 2.74 2.83 2.70 -0.09 0 203 27.0 Put 3.20 3.35 3.25 -0.03 0 177 28.0 Put 3.75 3.90 3.80 -0.03 0 205 29.0 Put 4.35 4.50 4.45 0.03 0 458 30.0 Put 4.95 5.25 5.10 0.03 0 905 31.0 Put 5.60 5.95 5.35 -0.40 0 160 32.0 Put 6.30 6.70 6.50 0.03 0 258 33.0 Put 7.05 7.50 7.35 0.11 0 44 34.0 Put 7.95 8.35 7.60 -0.42 0 108 35.0 Put 8.70 9.10 9.15 0.29 0 194 36.0 Put 9.60 10.10 11.15 1.46 0 30 37.0 Put 10.45 10.80 10.75 0.19 0 23 38.0 Put 11.35 11.65 11.51 0.07 0 6 39.0 Put 12.00 12.70 14.20 1.86 0 18 40.0 Put 12.70 13.70 13.60 0.33 0 21 41.0 Put 13.60 14.60 14.40 0.21 0 28 42.0 Put 14.55 15.55 16.51 1.39 0 3 43.0 Put 15.45 16.55 0.00 0.00 0 0 44.0 Put 16.40 17.40 17.00 0.00 0 1 45.0 Put 17.35 18.45 17.85 -0.12 0 50 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 106 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.35 16.80 0.00 0.00 0 0 12.0 Call 15.35 15.85 15.90 0.22 0 74 13.0 Call 14.45 14.90 9.40 -5.32 0 5 14.0 Call 13.55 14.00 12.94 -0.82 0 111 15.0 Call 12.60 13.05 9.88 -2.95 0 10 16.0 Call 11.75 12.30 12.65 0.72 0 29 17.0 Call 10.85 11.30 0.00 0.00 0 0 18.0 Call 10.05 10.30 8.90 -1.28 0 7 19.0 Call 9.30 9.45 9.50 0.14 0 23 20.0 Call 8.50 8.75 9.00 0.42 0 356 21.0 Call 7.75 7.90 5.55 -2.26 0 74 22.0 Call 7.05 7.20 7.42 0.33 0 293 23.0 Call 6.35 6.50 6.68 0.27 0 125 24.0 Call 5.70 5.90 6.50 0.72 0 327 25.0 Call 5.10 5.30 5.20 0.02 0 987 26.0 Call 4.50 4.85 4.70 0.07 0 455 27.0 Call 4.05 4.25 4.15 0.00 0 1,337 28.0 Call 3.55 3.85 3.75 0.05 0 499 29.0 Call 3.20 3.50 3.35 0.02 0 344 30.0 Call 2.87 3.05 2.94 -0.02 0 1,500 31.0 Call 2.57 2.72 2.63 -0.01 0 308 32.0 Call 2.28 2.44 2.69 0.33 0 202 33.0 Call 2.03 2.19 2.12 0.01 0 328 34.0 Call 1.82 1.96 0.76 -1.13 0 429 35.0 Call 1.61 1.76 1.68 0.00 0 1,196 36.0 Call 1.43 1.58 1.48 -0.03 0 127 37.0 Call 1.28 1.42 1.34 -0.01 0 193 38.0 Call 1.15 1.28 1.37 0.16 0 246 39.0 Call 1.04 1.15 1.18 0.08 0 228 40.0 Call 0.95 1.05 0.98 -0.02 0 1,927 41.0 Call 0.84 0.96 0.89 -0.01 0 140 42.0 Call 0.76 0.87 0.36 -0.46 0 888 43.0 Call 0.68 0.80 0.82 0.08 0 154 44.0 Call 0.62 0.73 1.04 0.37 0 328 45.0 Call 0.58 0.67 0.62 0.00 0 345 46.0 Call 0.52 0.63 0.60 0.03 0 432 47.0 Call 0.48 0.58 0.23 -0.30 0 22 48.0 Call 0.44 0.54 0.55 0.06 0 343 49.0 Call 0.41 0.51 0.46 0.00 0 62 50.0 Call 0.40 0.45 0.45 0.02 0 1,934 51.0 Call 0.34 0.45 0.44 0.04 0 13 52.0 Call 0.32 0.43 0.16 -0.21 0 339 53.0 Call 0.29 0.40 0.38 0.03 0 515 54.0 Call 0.27 0.38 0.24 -0.08 0 190 55.0 Call 0.23 0.36 0.35 0.05 0 467 56.0 Call 0.20 0.34 0.46 0.19 0 356 57.0 Call 0.19 0.33 0.13 -0.13 0 368 58.0 Call 0.18 0.31 0.27 0.03 0 56 59.0 Call 0.15 0.29 0.25 0.03 0 143 60.0 Call 0.14 0.28 0.24 0.03 0 750 61.0 Call 0.13 0.27 0.23 0.03 0 214 62.0 Call 0.12 0.27 0.30 0.11 0 129 63.0 Call 0.10 0.28 0.48 0.30 0 254 64.0 Call 0.10 0.30 0.07 -0.10 0 155 65.0 Call 0.10 0.20 0.16 0.00 0 3,184 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.12 0.24 0.18 -0.01 0 588 12.0 Put 0.18 0.32 0.49 0.24 0 222 13.0 Put 0.24 0.38 0.44 0.14 0 275 14.0 Put 0.32 0.37 0.38 0.03 0 874 15.0 Put 0.40 0.46 0.43 0.00 0 1,045 16.0 Put 0.51 0.56 0.53 0.00 0 549 17.0 Put 0.62 0.69 0.70 0.05 0 393 18.0 Put 0.77 0.85 0.80 -0.01 0 1,374 19.0 Put 0.95 1.03 1.03 0.04 0 1,093 20.0 Put 1.20 1.25 1.24 0.02 0 2,060 21.0 Put 1.40 1.51 1.47 0.01 0 580 22.0 Put 1.70 1.79 1.77 0.03 0 539 23.0 Put 2.02 2.12 2.13 0.06 0 926 24.0 Put 2.39 2.49 2.48 0.04 0 506 25.0 Put 2.79 2.90 2.87 0.03 0 887 26.0 Put 3.20 3.40 3.33 0.03 0 540 27.0 Put 3.75 3.90 3.90 0.08 0 1,054 28.0 Put 4.30 4.45 4.39 0.01 0 466 29.0 Put 4.85 5.20 4.90 -0.11 0 404 30.0 Put 5.55 5.85 5.50 -0.14 0 1,004 31.0 Put 6.15 6.50 6.15 -0.17 0 178 32.0 Put 6.90 7.25 7.13 0.09 0 210 33.0 Put 7.65 8.05 7.84 0.05 0 257 34.0 Put 8.45 8.85 8.63 0.06 0 156 35.0 Put 9.25 9.60 9.43 0.06 0 372 36.0 Put 10.00 10.40 10.15 -0.03 0 217 37.0 Put 10.80 11.40 12.20 1.17 0 370 38.0 Put 11.75 12.10 12.01 0.12 0 188 39.0 Put 12.65 13.05 13.15 0.38 0 60 40.0 Put 13.55 13.95 13.53 -0.15 0 420 41.0 Put 14.35 14.90 16.15 1.57 0 75 42.0 Put 14.95 15.85 16.65 1.16 0 32 43.0 Put 15.75 16.85 19.87 3.46 0 47 44.0 Put 16.65 17.85 22.24 4.89 0 204 45.0 Put 18.05 18.60 19.17 0.87 0 81 46.0 Put 18.55 19.65 20.65 1.40 0 17 47.0 Put 19.50 20.65 21.40 1.20 0 12 48.0 Put 20.45 21.50 20.45 -0.71 0 6 49.0 Put 21.40 22.55 0.00 0.00 0 0 50.0 Put 22.35 23.55 23.15 0.06 0 598 51.0 Put 23.30 24.50 25.05 0.99 0 110 52.0 Put 24.30 25.40 24.10 -0.94 0 50 53.0 Put 25.25 26.45 20.70 -5.31 0 1 54.0 Put 26.25 27.40 0.00 0.00 0 0 55.0 Put 27.20 28.35 25.95 -2.01 0 1 56.0 Put 28.20 29.45 0.00 0.00 0 0 57.0 Put 29.15 30.30 0.00 0.00 0 0 58.0 Put 30.15 31.40 30.45 -0.45 0 3 59.0 Put 31.15 32.30 33.00 1.12 0 10 60.0 Put 32.10 33.25 31.37 -1.50 0 41 61.0 Put 33.10 34.30 0.00 0.00 0 0 62.0 Put 34.10 35.20 35.89 1.04 0 5 63.0 Put 35.05 36.20 32.15 -3.68 0 9 64.0 Put 36.05 37.20 0.00 0.00 0 0 65.0 Put 37.05 38.30 39.10 1.29 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 119 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.85 14.75 11.00 -1.90 0 2 16.0 Call 11.20 13.30 0.00 0.00 0 0 17.0 Call 10.75 12.35 0.00 0.00 0 0 18.0 Call 9.80 11.30 7.70 -2.61 0 80 19.0 Call 9.00 10.45 9.35 -0.18 0 21 20.0 Call 8.25 9.65 8.55 -0.22 0 60 21.0 Call 7.85 8.05 5.50 -2.51 0 212 22.0 Call 6.95 7.35 4.00 -3.33 0 123 23.0 Call 6.25 6.85 6.59 -0.12 0 32 24.0 Call 5.70 6.15 6.55 0.46 0 23 25.0 Call 5.10 5.75 5.50 0.03 0 302 26.0 Call 4.60 5.15 5.15 0.22 0 415 27.0 Call 4.15 4.70 4.35 -0.08 0 166 28.0 Call 3.75 4.25 4.17 0.17 0 134 29.0 Call 3.35 3.85 2.47 -1.14 0 35 30.0 Call 3.00 3.50 3.41 0.17 0 580 31.0 Call 2.76 2.97 2.82 -0.05 0 47 32.0 Call 2.46 2.63 2.60 0.05 0 166 33.0 Call 2.21 2.38 1.86 -0.44 0 249 34.0 Call 1.98 2.16 2.03 -0.04 0 146 35.0 Call 1.77 1.94 1.99 0.14 0 455 36.0 Call 1.59 1.76 1.83 0.16 0 184 37.0 Call 1.43 1.59 1.56 0.05 0 89 38.0 Call 1.29 1.44 1.13 -0.23 0 147 39.0 Call 1.17 1.32 1.02 -0.22 0 41 40.0 Call 1.06 1.20 1.12 -0.01 0 690 41.0 Call 0.95 1.12 1.08 0.04 0 205 42.0 Call 0.87 1.01 1.02 0.08 0 35 43.0 Call 0.79 0.93 0.92 0.06 0 63 44.0 Call 0.72 0.86 0.39 -0.40 0 105 45.0 Call 0.67 0.80 0.84 0.11 0 376 46.0 Call 0.61 0.73 0.85 0.18 0 38 47.0 Call 0.55 0.68 0.63 0.01 0 46 48.0 Call 0.51 0.64 0.65 0.08 0 417 49.0 Call 0.47 0.60 0.40 -0.14 0 9 50.0 Call 0.44 0.55 0.45 -0.05 0 360 51.0 Call 0.41 0.52 0.20 -0.26 0 25 52.0 Call 0.38 0.49 0.27 -0.17 0 61 53.0 Call 0.35 0.46 0.41 0.00 0 43 54.0 Call 0.32 0.44 0.58 0.20 0 15 55.0 Call 0.30 0.41 0.37 0.01 0 265 56.0 Call 0.28 0.40 0.35 0.01 0 91 60.0 Call 0.20 0.35 0.28 0.00 0 339 65.0 Call 0.15 0.27 0.21 0.00 0 2,654 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.38 0.51 0.45 0.00 0 56 16.0 Put 0.52 0.61 0.60 0.04 0 59 17.0 Put 0.68 0.74 0.76 0.05 0 112 18.0 Put 0.83 0.91 1.37 0.50 0 87 19.0 Put 1.04 1.13 1.61 0.52 0 154 20.0 Put 1.26 1.43 1.34 0.01 0 154 21.0 Put 1.53 1.63 2.45 0.87 0 90 22.0 Put 1.82 1.96 1.95 0.05 0 232 23.0 Put 2.17 2.54 2.32 0.04 0 148 24.0 Put 2.56 2.74 2.70 0.04 0 39 25.0 Put 2.98 3.10 3.05 0.01 0 101 26.0 Put 3.40 3.60 3.55 0.05 0 365 27.0 Put 3.90 4.10 4.14 0.14 0 69 28.0 Put 4.50 4.65 4.65 0.07 0 71 29.0 Put 5.05 5.45 5.35 0.17 0 216 30.0 Put 5.65 6.10 6.00 0.19 0 62 31.0 Put 6.35 6.75 7.80 1.36 0 49 32.0 Put 7.10 7.50 8.22 1.10 0 160 33.0 Put 7.75 8.30 10.60 2.73 0 90 34.0 Put 8.55 9.05 8.60 -0.04 0 93 35.0 Put 9.40 9.85 11.98 2.55 0 34 36.0 Put 10.20 10.65 10.64 0.39 0 15 37.0 Put 11.05 11.50 12.00 0.92 0 311 38.0 Put 11.85 12.50 16.50 4.57 0 28 39.0 Put 12.70 13.35 12.66 -0.15 0 38 40.0 Put 13.55 14.35 13.75 0.05 0 31 41.0 Put 14.60 15.10 15.95 1.35 0 20 42.0 Put 15.40 16.05 0.00 0.00 0 0 43.0 Put 16.10 17.50 21.04 4.62 0 22 44.0 Put 16.55 18.35 17.75 0.40 0 3 45.0 Put 17.40 19.30 20.20 1.91 0 6 46.0 Put 18.35 20.20 0.00 0.00 0 0 47.0 Put 19.30 21.15 0.00 0.00 0 0 48.0 Put 20.15 22.05 20.85 -0.28 0 1 49.0 Put 21.05 23.00 0.00 0.00 0 0 50.0 Put 22.15 23.95 23.99 0.94 0 3 51.0 Put 23.00 24.90 0.00 0.00 0 0 52.0 Put 24.05 25.90 0.00 0.00 0 0 53.0 Put 24.95 26.85 0.00 0.00 0 0 54.0 Put 25.90 27.85 0.00 0.00 0 0 55.0 Put 26.90 28.90 26.90 -1.00 0 2 56.0 Put 27.80 29.85 27.80 -1.08 0 622 60.0 Put 30.95 34.15 35.55 2.74 0 19 65.0 Put 35.90 39.60 39.15 1.41 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 197 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.90 17.80 13.55 -3.14 0 1 12.0 Call 14.95 16.90 12.00 -3.78 0 7 13.0 Call 14.05 16.00 11.15 -3.73 0 9 14.0 Call 13.15 15.15 10.00 -4.01 0 58 15.0 Call 12.30 14.40 14.02 0.86 0 48 16.0 Call 11.90 13.45 12.50 0.16 0 153 17.0 Call 10.70 12.50 8.95 -2.60 0 27 18.0 Call 10.20 11.70 7.75 -3.02 0 52 19.0 Call 9.20 10.95 7.96 -2.09 0 2 20.0 Call 8.90 9.65 9.26 -0.09 0 36 21.0 Call 8.35 8.75 9.00 0.30 0 35 22.0 Call 7.75 8.15 7.85 -0.22 0 13 23.0 Call 7.20 7.65 7.44 -0.06 0 128 24.0 Call 6.60 7.15 7.20 0.24 0 168 25.0 Call 6.10 6.50 6.50 0.08 0 368 26.0 Call 5.65 6.25 6.25 0.29 0 186 27.0 Call 5.20 5.80 3.75 -1.74 0 55 28.0 Call 4.80 5.35 5.25 0.17 0 194 29.0 Call 4.45 4.90 4.70 0.03 0 117 30.0 Call 4.05 4.55 4.30 0.00 0 839 31.0 Call 3.80 4.10 3.95 -0.02 0 134 32.0 Call 3.50 4.00 3.60 -0.08 0 43 33.0 Call 3.25 3.50 3.50 0.11 0 166 34.0 Call 3.00 3.25 3.15 0.03 0 28 35.0 Call 2.74 3.05 2.84 -0.06 0 146 36.0 Call 2.59 2.81 3.00 0.31 0 37 37.0 Call 2.32 2.62 2.44 -0.04 0 50 38.0 Call 2.22 2.42 2.17 -0.15 0 127 39.0 Call 2.05 2.26 2.13 -0.03 0 325 40.0 Call 1.90 2.11 2.00 0.00 0 579 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.28 0.34 0.34 0.03 0 22 12.0 Put 0.37 0.51 0.48 0.06 0 7 13.0 Put 0.47 0.59 0.00 0.00 0 0 14.0 Put 0.62 0.73 0.97 0.29 0 67 15.0 Put 0.78 0.91 0.86 0.01 0 40 16.0 Put 0.96 1.10 1.05 0.02 0 37 17.0 Put 1.18 1.32 1.28 0.03 0 1 18.0 Put 1.41 1.56 1.59 0.10 0 29 19.0 Put 1.68 1.85 1.92 0.16 0 28 20.0 Put 1.99 2.15 2.15 0.08 0 119 21.0 Put 2.35 2.51 3.85 1.42 0 53 22.0 Put 2.72 2.89 2.92 0.12 0 112 23.0 Put 3.10 3.35 3.27 0.04 0 34 24.0 Put 3.60 3.80 3.95 0.26 0 41 25.0 Put 4.05 4.25 4.40 0.24 0 377 26.0 Put 4.60 4.80 6.05 1.36 0 12 27.0 Put 5.10 5.35 5.30 0.07 0 102 28.0 Put 5.70 5.95 5.85 0.04 0 446 29.0 Put 6.30 6.55 6.50 0.09 0 128 30.0 Put 6.95 7.35 7.41 0.37 0 520 31.0 Put 7.60 8.15 8.10 0.40 0 272 32.0 Put 8.30 8.80 11.41 3.00 0 77 33.0 Put 9.00 9.55 10.13 1.01 0 41 34.0 Put 9.75 10.30 9.85 0.00 0 36 35.0 Put 10.50 11.05 12.37 1.74 0 184 36.0 Put 11.30 11.85 13.71 2.29 0 35 37.0 Put 12.10 12.65 12.15 -0.05 0 54 38.0 Put 12.95 13.50 15.82 2.78 0 8 39.0 Put 13.85 14.45 15.86 1.99 0 20 40.0 Put 14.10 15.75 15.39 0.67 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 211 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.20 14.50 10.30 -2.90 0 71 16.0 Call 11.60 13.45 12.80 0.41 0 7 17.0 Call 10.80 12.65 8.30 -3.31 0 32 18.0 Call 10.25 11.90 8.45 -2.42 0 3 19.0 Call 9.95 10.20 7.35 -2.80 0 46 20.0 Call 9.20 9.60 9.32 -0.15 0 67 21.0 Call 8.65 8.90 5.65 -3.19 0 97 22.0 Call 7.95 8.30 8.49 0.27 0 278 23.0 Call 7.35 7.75 7.65 0.01 0 76 24.0 Call 6.80 7.30 7.20 0.11 0 89 25.0 Call 6.35 6.85 6.80 0.21 0 221 26.0 Call 5.80 6.25 5.90 -0.21 0 57 27.0 Call 5.45 5.95 5.80 0.12 0 86 28.0 Call 5.00 5.50 5.30 0.05 0 16 29.0 Call 4.65 5.10 4.95 0.07 0 50 30.0 Call 4.30 4.80 4.40 -0.15 0 115 31.0 Call 4.00 4.45 4.83 0.60 0 23 32.0 Call 3.70 4.15 2.66 -1.24 0 38 33.0 Call 3.45 3.70 3.45 -0.13 0 265 34.0 Call 3.20 3.45 3.22 -0.11 0 242 35.0 Call 3.00 3.20 3.25 0.15 0 91 36.0 Call 2.76 2.98 2.76 -0.11 0 30 37.0 Call 2.56 2.76 2.61 -0.05 0 63 38.0 Call 2.38 2.57 2.45 -0.03 0 212 39.0 Call 2.20 2.42 2.26 -0.03 0 38 40.0 Call 1.94 2.24 2.06 -0.05 0 86 41.0 Call 1.83 2.11 2.10 0.13 0 566 42.0 Call 1.70 1.95 1.51 -0.33 0 59 43.0 Call 1.66 1.85 1.65 -0.08 0 191 44.0 Call 1.46 1.72 1.55 -0.08 0 409 45.0 Call 1.45 1.65 1.54 0.00 0 149 46.0 Call 1.36 1.55 1.23 -0.22 0 5 47.0 Call 1.26 1.46 1.15 -0.21 0 31 48.0 Call 1.18 1.35 2.13 0.86 0 5 49.0 Call 1.02 1.28 1.08 -0.10 0 5 50.0 Call 1.04 1.24 0.67 -0.44 0 142 51.0 Call 0.89 1.13 1.21 0.18 0 177 52.0 Call 0.77 1.07 0.52 -0.44 0 70 53.0 Call 0.85 0.99 1.16 0.25 0 23 54.0 Call 0.77 0.96 0.00 0.00 0 0 55.0 Call 0.69 0.90 0.86 0.06 0 27 56.0 Call 0.62 0.87 0.34 -0.41 0 226 60.0 Call 0.46 0.76 0.60 -0.01 0 60 65.0 Call 0.39 0.61 0.62 0.12 0 2,586 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.83 0.99 0.93 0.02 0 61 16.0 Put 1.02 1.19 1.75 0.64 0 59 17.0 Put 1.26 1.42 1.36 0.02 0 21 18.0 Put 1.53 1.68 1.63 0.03 0 10 19.0 Put 1.82 1.97 1.95 0.05 0 20 20.0 Put 2.15 2.28 2.27 0.05 0 236 21.0 Put 2.53 2.65 2.65 0.06 0 163 22.0 Put 2.90 3.05 3.05 0.08 0 200 23.0 Put 3.30 3.50 3.90 0.50 0 260 24.0 Put 3.75 3.95 4.45 0.60 0 46 25.0 Put 4.25 4.45 6.00 1.65 0 185 26.0 Put 4.80 4.95 4.95 0.07 0 32 27.0 Put 5.35 5.55 5.50 0.05 0 5 28.0 Put 5.90 6.15 6.10 0.08 0 175 29.0 Put 6.60 6.75 6.70 0.06 0 26 30.0 Put 7.15 7.55 8.95 1.64 0 169 31.0 Put 7.80 8.25 8.55 0.56 0 31 32.0 Put 8.45 9.00 8.33 -0.33 0 234 33.0 Put 9.20 9.70 11.57 2.23 0 106 34.0 Put 9.90 10.45 10.00 -0.08 0 90 35.0 Put 10.65 11.20 11.25 0.40 0 258 36.0 Put 11.45 12.00 11.94 0.32 0 10 37.0 Put 12.25 12.80 14.29 1.88 0 12 38.0 Put 13.00 13.60 16.12 2.90 0 21 39.0 Put 13.90 14.45 17.72 3.69 0 15 40.0 Put 14.70 15.40 15.65 0.80 0 109 41.0 Put 15.60 16.15 20.30 4.60 0 4 42.0 Put 16.50 17.00 19.70 3.13 0 229 43.0 Put 17.35 18.00 20.55 3.09 0 27 44.0 Put 18.20 18.80 19.65 1.30 0 1 45.0 Put 19.20 19.70 22.70 3.44 0 37 46.0 Put 20.05 20.60 21.40 1.23 0 23 47.0 Put 20.90 21.55 24.50 3.43 0 6 48.0 Put 21.90 22.40 23.05 1.07 0 1 49.0 Put 22.65 23.50 24.10 1.21 0 5 50.0 Put 23.65 24.40 26.89 3.08 0 1,170 51.0 Put 24.15 25.70 0.00 0.00 0 0 52.0 Put 24.85 26.80 26.60 0.94 0 2 53.0 Put 25.75 27.55 0.00 0.00 0 0 54.0 Put 26.70 28.50 30.55 3.00 0 8 55.0 Put 27.65 29.65 29.55 1.06 0 28 56.0 Put 28.55 30.45 29.35 -0.09 0 2 60.0 Put 31.95 35.10 34.50 1.22 0 609 65.0 Put 36.80 40.00 38.20 0.04 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 302 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.35 14.70 10.95 -2.70 0 40 16.0 Call 11.85 14.00 9.55 -3.28 0 3 17.0 Call 11.15 13.30 8.85 -3.21 0 1 18.0 Call 10.50 12.65 0.00 0.00 0 0 19.0 Call 10.05 11.85 11.70 0.94 0 9 20.0 Call 9.70 10.30 7.00 -3.14 0 24 21.0 Call 9.30 9.60 7.80 -1.73 0 161 22.0 Call 8.60 9.05 7.05 -1.94 0 14 23.0 Call 8.05 8.55 8.15 -0.30 0 47 24.0 Call 7.60 8.20 7.80 -0.12 0 35 25.0 Call 7.15 7.70 5.55 -1.83 0 43 26.0 Call 6.75 7.30 7.15 0.15 0 38 27.0 Call 6.35 6.90 6.64 0.01 0 149 28.0 Call 5.90 6.55 6.32 0.07 0 103 29.0 Call 5.60 6.15 5.95 0.07 0 21 30.0 Call 5.30 5.70 5.40 -0.10 0 141 31.0 Call 4.85 5.45 5.00 -0.16 0 5 32.0 Call 4.60 5.15 4.90 0.05 0 21 33.0 Call 4.15 4.85 6.20 1.66 0 2 34.0 Call 3.85 4.70 3.20 -1.12 0 2 35.0 Call 3.95 4.35 3.96 -0.14 0 227 36.0 Call 3.30 4.30 3.76 -0.12 0 2 37.0 Call 3.20 4.10 2.52 -1.14 0 8 38.0 Call 3.00 4.20 1.50 -2.10 0 154 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.10 2.10 2.09 0.49 0 70 16.0 Put 1.49 2.10 1.66 -0.14 0 122 17.0 Put 1.79 2.28 3.42 1.38 0 40 18.0 Put 2.12 2.48 0.00 0.00 0 0 19.0 Put 2.51 3.60 0.00 0.00 0 0 20.0 Put 2.90 3.90 4.50 1.35 0 7 21.0 Put 3.35 3.65 3.55 0.00 0 75 22.0 Put 3.45 4.85 4.20 0.19 0 35 23.0 Put 3.75 5.30 5.45 0.97 0 156 24.0 Put 4.25 5.80 5.28 0.33 0 6 25.0 Put 4.90 5.70 5.49 0.07 0 33 26.0 Put 5.30 6.95 8.20 2.16 0 36 27.0 Put 6.10 6.95 6.05 -0.61 0 113 28.0 Put 6.60 8.20 7.34 0.05 0 25 29.0 Put 7.65 8.15 7.68 -0.23 0 13 30.0 Put 8.20 9.55 9.97 1.43 0 30 31.0 Put 8.80 9.45 9.30 0.11 0 3 32.0 Put 9.35 10.60 10.47 0.59 0 12 33.0 Put 10.10 11.20 0.00 0.00 0 0 34.0 Put 11.05 12.15 12.10 0.76 0 191 35.0 Put 11.85 12.85 12.08 -0.04 0 126 36.0 Put 12.60 13.65 16.10 3.20 0 143 37.0 Put 13.40 14.35 15.39 1.71 0 148 38.0 Put 13.55 15.80 14.85 0.24 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 323 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.40 17.35 16.80 0.01 0 21 12.0 Call 15.05 16.95 12.50 -3.38 0 7 13.0 Call 14.25 16.10 12.00 -3.03 0 68 14.0 Call 13.25 15.55 14.55 0.32 0 1 15.0 Call 12.70 14.80 13.10 -0.35 0 83 16.0 Call 11.95 13.95 9.00 -3.72 0 100 17.0 Call 11.25 13.05 9.73 -2.30 0 55 18.0 Call 10.60 12.50 9.00 -2.41 0 160 19.0 Call 10.40 11.25 9.20 -1.62 0 64 20.0 Call 9.75 10.35 10.10 -0.13 0 586 21.0 Call 9.30 9.75 9.60 -0.08 0 127 22.0 Call 8.70 9.20 9.20 0.06 0 265 23.0 Call 8.20 8.70 8.80 0.13 0 152 24.0 Call 7.75 8.30 8.32 0.12 0 182 25.0 Call 7.30 7.85 7.75 0.01 0 785 26.0 Call 6.90 7.50 7.70 0.43 0 330 27.0 Call 6.65 6.95 6.70 -0.11 0 201 28.0 Call 6.10 6.75 6.50 0.07 0 718 29.0 Call 5.80 6.35 6.05 0.00 0 43 30.0 Call 5.35 5.95 5.50 -0.18 0 3,249 31.0 Call 5.10 5.70 3.55 -1.82 0 427 32.0 Call 4.85 5.20 5.00 -0.06 0 178 33.0 Call 4.55 5.15 4.54 -0.27 0 94 34.0 Call 4.25 4.85 2.80 -1.76 0 67 35.0 Call 4.00 4.60 4.27 -0.04 0 593 36.0 Call 3.85 4.40 4.05 -0.01 0 127 37.0 Call 3.25 4.20 2.60 -1.21 0 107 38.0 Call 3.20 3.85 3.50 -0.11 0 186 39.0 Call 3.20 3.95 2.46 -1.00 0 101 40.0 Call 3.05 3.50 3.25 -0.06 0 1,824 41.0 Call 2.90 3.35 2.62 -0.55 0 255 42.0 Call 2.75 3.45 2.87 -0.15 0 238 43.0 Call 2.61 3.60 2.32 -0.55 0 602 44.0 Call 2.50 2.95 2.56 -0.16 0 2,299 45.0 Call 2.50 2.66 2.51 -0.07 0 3,932 46.0 Call 2.21 2.55 2.41 -0.02 0 49 47.0 Call 2.05 2.46 2.42 0.14 0 50 48.0 Call 2.00 2.33 1.16 -1.00 0 699 49.0 Call 1.82 2.22 1.22 -0.82 0 95 50.0 Call 1.81 2.09 2.20 0.24 0 1,292 51.0 Call 1.71 2.05 0.98 -0.90 0 129 52.0 Call 1.72 1.95 1.22 -0.58 0 41 53.0 Call 1.50 1.86 1.33 -0.39 0 20 54.0 Call 1.45 1.79 1.66 0.03 0 164 55.0 Call 1.37 1.72 1.54 -0.01 0 477 56.0 Call 1.27 1.70 4.75 3.27 0 11 57.0 Call 1.23 1.54 1.19 -0.21 0 6 58.0 Call 1.22 1.43 0.95 -0.39 0 100 59.0 Call 1.16 1.49 1.82 0.53 0 12 60.0 Call 1.10 1.39 1.33 0.10 0 2,025 61.0 Call 1.05 1.34 1.67 0.50 0 5 62.0 Call 0.91 1.27 0.79 -0.33 0 9 63.0 Call 0.84 1.22 0.97 -0.09 0 243 64.0 Call 0.89 1.23 1.08 0.03 0 155 65.0 Call 0.90 1.19 1.00 -0.05 0 3,860 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.52 0.77 0.61 -0.04 0 904 12.0 Put 0.64 0.89 1.13 0.37 0 440 13.0 Put 0.78 1.11 1.00 0.05 0 569 14.0 Put 1.05 1.30 1.74 0.56 0 89 15.0 Put 1.32 1.53 1.55 0.13 0 379 16.0 Put 1.61 1.82 1.80 0.09 0 1,036 17.0 Put 1.92 2.16 2.09 0.05 0 56 18.0 Put 2.26 2.55 2.45 0.01 0 100 19.0 Put 2.65 3.65 3.39 0.53 0 695 20.0 Put 3.20 3.35 3.25 -0.03 0 1,780 21.0 Put 3.00 4.50 3.90 0.16 0 731 22.0 Put 3.85 4.50 4.00 -0.20 0 505 23.0 Put 4.25 5.40 4.80 0.06 0 109 24.0 Put 4.45 5.95 5.20 -0.07 0 75 25.0 Put 5.40 6.45 5.35 -0.46 0 351 26.0 Put 5.70 6.90 6.20 -0.15 0 67 27.0 Put 6.55 7.40 7.07 0.19 0 187 28.0 Put 7.00 7.80 7.60 0.09 0 229 29.0 Put 7.60 8.80 8.80 0.67 0 40 30.0 Put 8.45 9.15 9.18 0.43 0 493 31.0 Put 9.10 10.00 9.25 -0.19 0 99 32.0 Put 9.80 10.60 10.14 0.02 0 121 33.0 Put 10.60 11.25 10.72 -0.15 0 48 34.0 Put 11.30 12.00 11.42 -0.20 0 35 35.0 Put 12.15 12.75 12.18 -0.18 0 198 36.0 Put 12.90 13.45 12.98 -0.13 0 52 37.0 Put 13.65 14.20 13.95 0.09 0 57 38.0 Put 14.50 15.00 14.67 0.02 0 839 39.0 Put 15.25 15.85 16.92 1.42 0 20 40.0 Put 16.05 16.60 16.50 0.15 0 324 41.0 Put 16.85 17.50 20.45 3.26 0 25 42.0 Put 17.70 18.30 20.21 2.17 0 100 43.0 Put 18.55 19.20 21.65 2.76 0 9 44.0 Put 19.40 20.10 19.73 0.00 0 160 45.0 Put 20.20 20.90 24.30 3.72 0 235 46.0 Put 20.95 21.80 21.60 0.17 0 13 47.0 Put 21.95 22.65 23.74 1.47 0 3 48.0 Put 22.80 23.55 26.10 2.95 0 26 49.0 Put 23.75 24.50 25.10 1.08 0 12 50.0 Put 24.45 25.30 28.45 3.52 0 74 51.0 Put 25.55 26.20 28.85 3.00 0 12 52.0 Put 26.25 27.10 27.80 1.04 0 36 53.0 Put 27.25 28.15 0.00 0.00 0 0 54.0 Put 28.10 28.95 32.20 3.61 0 200 55.0 Put 29.20 29.95 0.00 0.00 0 0 56.0 Put 30.10 30.80 27.30 -3.11 0 1 57.0 Put 30.95 31.70 32.40 1.07 0 10 58.0 Put 31.90 32.65 0.00 0.00 0 0 59.0 Put 32.90 33.60 34.20 0.99 0 5 60.0 Put 33.85 34.50 37.41 3.26 0 1,726 61.0 Put 34.80 35.50 36.95 1.87 0 492 62.0 Put 35.30 36.50 39.34 3.32 0 288 63.0 Put 35.85 38.20 37.00 0.04 0 9 64.0 Put 36.90 38.50 39.90 1.95 0 12 65.0 Put 37.90 40.00 40.06 1.12 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 687 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.80 18.00 17.37 0.05 0 268 12.0 Call 15.40 18.05 12.30 -4.39 0 59 13.0 Call 15.20 17.15 14.50 -1.57 0 96 14.0 Call 14.85 16.40 15.20 -0.27 0 77 15.0 Call 14.30 16.05 16.05 1.18 0 448 16.0 Call 13.35 15.30 11.55 -2.74 0 174 17.0 Call 12.80 14.70 9.65 -4.05 0 79 18.0 Call 12.25 14.00 13.18 0.06 0 132 19.0 Call 11.70 13.65 8.70 -3.93 0 51 20.0 Call 11.65 12.50 12.50 0.35 0 1,345 21.0 Call 10.75 12.70 10.12 -1.63 0 274 22.0 Call 10.30 12.45 9.10 -2.25 0 68 23.0 Call 10.55 11.15 10.70 -0.25 0 216 24.0 Call 10.10 11.90 10.40 -0.16 0 32 25.0 Call 9.70 10.40 10.20 0.04 0 1,467 26.0 Call 9.00 10.65 9.85 0.08 0 93 27.0 Call 8.30 10.40 9.00 -0.38 0 175 28.0 Call 8.25 9.55 8.25 -0.74 0 184 29.0 Call 7.65 9.70 6.20 -2.50 0 228 30.0 Call 7.80 9.00 9.00 0.59 0 1,174 31.0 Call 7.05 9.60 6.84 -1.29 0 296 32.0 Call 6.80 8.70 5.50 -2.34 0 114 33.0 Call 6.50 8.45 6.00 -1.64 0 98 34.0 Call 6.30 8.85 6.60 -0.85 0 60 35.0 Call 6.35 8.60 6.90 -0.36 0 587 36.0 Call 5.85 8.00 5.00 -2.06 0 55 37.0 Call 5.60 7.70 5.50 -1.37 0 73 38.0 Call 6.15 7.50 6.22 -0.46 0 130 39.0 Call 5.20 7.05 6.80 0.31 0 70 40.0 Call 5.80 7.25 6.50 0.20 0 1,297 41.0 Call 4.90 7.40 6.95 0.84 0 59 42.0 Call 5.45 6.25 4.10 -1.82 0 260 43.0 Call 4.55 7.05 4.00 -1.73 0 499 44.0 Call 5.15 6.90 5.15 -0.39 0 72 45.0 Call 4.65 6.15 5.15 -0.20 0 588 46.0 Call 3.90 6.60 3.65 -1.51 0 53 47.0 Call 3.10 6.45 3.44 -1.53 0 33 48.0 Call 3.60 5.50 3.65 -1.14 0 25 49.0 Call 3.20 6.20 4.76 0.10 0 28 50.0 Call 4.10 5.00 4.39 -0.15 0 383 51.0 Call 3.20 5.15 3.45 -0.97 0 72 52.0 Call 3.10 4.80 4.11 -0.22 0 32 53.0 Call 3.00 4.95 4.50 0.26 0 45 54.0 Call 3.00 4.80 3.12 -1.04 0 18 55.0 Call 3.90 4.70 4.30 0.23 0 233 56.0 Call 3.00 4.70 4.38 0.39 0 58 57.0 Call 3.05 4.60 3.45 -0.45 0 6 58.0 Call 3.25 4.55 4.10 0.28 0 29 59.0 Call 3.00 4.45 3.45 -0.28 0 13 60.0 Call 3.50 4.35 3.85 0.21 0 734 61.0 Call 3.00 4.35 5.59 2.03 0 9 62.0 Call 3.10 4.20 3.45 -0.02 0 118 63.0 Call 3.00 4.00 2.55 -0.84 0 398 64.0 Call 2.92 3.80 3.31 0.01 0 48 65.0 Call 3.00 3.30 3.25 0.03 0 4,721 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.29 2.00 1.10 -0.55 0 151 12.0 Put 1.61 2.57 2.24 0.16 0 163 13.0 Put 1.95 2.95 2.70 0.20 0 2 14.0 Put 2.10 3.70 3.25 0.32 0 2 15.0 Put 2.97 3.95 3.35 0.00 0 110 16.0 Put 3.00 4.50 4.03 0.25 0 207 17.0 Put 3.40 4.90 4.70 0.50 0 58 18.0 Put 3.85 5.40 4.65 0.02 0 72 19.0 Put 4.35 5.95 5.60 0.45 0 23 20.0 Put 4.85 6.45 5.95 0.27 0 220 21.0 Put 5.15 7.10 6.70 0.42 0 155 22.0 Put 5.75 7.70 7.25 0.37 0 42 23.0 Put 6.85 8.25 7.40 -0.08 0 44 24.0 Put 7.00 8.90 7.85 -0.23 0 68 25.0 Put 8.00 9.50 8.60 -0.08 0 1,575 26.0 Put 8.20 10.15 8.90 -0.38 0 46 27.0 Put 8.75 10.75 11.00 1.12 0 255 28.0 Put 9.45 11.45 11.20 0.72 0 49 29.0 Put 10.10 12.10 11.65 0.47 0 30 30.0 Put 11.10 12.80 12.45 0.56 0 131 31.0 Put 11.50 13.50 14.95 2.36 0 3 32.0 Put 12.20 14.20 16.70 3.41 0 10 33.0 Put 12.95 15.00 15.10 1.02 0 2 34.0 Put 13.70 15.80 14.30 -0.57 0 7 35.0 Put 14.40 16.55 17.15 1.48 0 78 36.0 Put 15.15 17.30 15.90 -0.57 0 81 37.0 Put 15.95 18.10 19.82 2.56 0 3 38.0 Put 16.70 18.85 18.55 0.49 0 52 39.0 Put 17.45 19.65 19.35 0.49 0 34 40.0 Put 18.25 20.50 19.66 0.01 0 1,003 41.0 Put 19.05 21.25 19.11 -1.34 0 21 42.0 Put 19.75 22.05 21.84 0.59 0 242 43.0 Put 20.55 22.75 22.09 0.05 0 24 44.0 Put 21.35 23.65 24.79 1.95 0 40 45.0 Put 22.20 24.40 23.65 0.01 0 31 46.0 Put 23.10 25.35 22.90 -1.53 0 14 47.0 Put 24.20 25.75 25.00 -0.23 0 27 48.0 Put 24.80 27.10 26.21 0.18 0 5 49.0 Put 25.60 28.20 0.00 0.00 0 0 50.0 Put 26.45 29.00 27.75 -0.01 0 50 51.0 Put 27.35 29.75 27.00 -1.62 0 10 52.0 Put 28.20 30.55 30.05 0.53 0 15 53.0 Put 29.10 31.60 0.00 0.00 0 0 54.0 Put 29.95 32.45 31.87 0.55 0 5 55.0 Put 30.85 33.10 33.65 1.43 0 5 56.0 Put 31.75 34.20 36.10 2.97 0 6 57.0 Put 32.65 35.05 34.60 0.57 0 15 58.0 Put 33.55 36.10 36.59 1.66 0 8 59.0 Put 34.45 36.90 36.32 0.49 0 5 60.0 Put 35.35 37.70 36.30 -0.43 0 389 61.0 Put 36.25 38.70 0.00 0.00 0 0 62.0 Put 37.20 39.50 40.25 1.71 0 9 63.0 Put 38.10 40.55 41.10 1.66 0 4 64.0 Put 39.10 41.45 0.00 0.00 0 0 65.0 Put 40.05 43.50 43.00 1.75 0 219 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 04, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 26.02 26.04 26.41 0.00 0.00 200X500 0.00 0.00 81,951 Fri Mar 4 2022 7:51:12 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 4 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.25 15.55 16.19 0.78 0 5 12.0 Call 14.00 14.55 0.00 0.00 0 0 13.0 Call 12.95 13.75 0.00 0.00 0 0 14.0 Call 12.25 12.55 0.00 0.00 0 0 15.0 Call 10.90 11.75 9.22 -2.19 0 0 15.5 Call 10.70 11.10 0.00 0.00 0 0 16.0 Call 10.05 10.60 0.00 0.00 0 0 16.5 Call 9.60 10.10 0.00 0.00 0 0 17.0 Call 8.95 9.70 0.00 0.00 0 0 17.5 Call 8.45 9.05 0.00 0.00 0 0 18.0 Call 8.10 8.60 6.32 -2.09 0 1 18.5 Call 7.70 8.10 5.80 -2.11 0 6 19.0 Call 7.25 7.50 0.00 0.00 0 0 19.5 Call 6.55 7.20 0.00 0.00 0 0 20.0 Call 6.10 6.45 6.41 -0.01 0 524 20.5 Call 5.55 6.15 7.20 1.28 0 61 21.0 Call 4.95 5.75 3.40 -2.02 0 2 21.5 Call 4.35 5.35 3.50 -1.42 0 11 22.0 Call 4.25 4.55 5.58 1.16 0 74 22.5 Call 3.75 4.00 4.65 0.72 0 179 23.0 Call 3.35 3.50 3.53 0.10 0 247 23.5 Call 2.82 3.05 2.96 0.02 0 502 24.0 Call 2.36 2.62 2.34 -0.11 0 1,242 24.5 Call 1.70 2.00 2.01 0.05 0 360 25.0 Call 1.41 1.58 1.46 -0.04 0 2,814 25.5 Call 1.04 1.11 0.99 -0.08 0 878 26.0 Call 0.65 0.72 0.66 -0.01 0 1,684 26.5 Call 0.36 0.40 0.38 0.00 0 895 27.0 Call 0.17 0.20 0.13 -0.05 0 1,419 27.5 Call 0.08 0.10 0.09 0.00 0 1,055 28.0 Call 0.04 0.06 0.04 -0.01 0 1,480 28.5 Call 0.02 0.03 0.03 0.00 0 795 29.0 Call 0.02 0.03 0.03 0.01 0 2,696 29.5 Call 0.02 0.03 0.03 0.01 0 859 30.0 Call 0.02 0.03 0.03 0.01 0 1,441 30.5 Call 0.01 0.03 0.04 0.02 0 866 31.0 Call 0.00 0.02 0.03 0.01 0 368 31.5 Call 0.00 0.02 0.03 0.01 0 307 32.0 Call 0.01 0.03 0.01 -0.01 0 287 32.5 Call 0.00 0.01 0.05 0.03 0 227 33.0 Call 0.00 0.02 0.02 0.00 0 148 33.5 Call 0.00 0.02 0.04 0.03 0 166 34.0 Call 0.00 0.02 0.03 0.02 0 161 35.0 Call 0.00 0.03 0.02 0.01 0 298 36.0 Call 0.00 0.01 0.01 0.00 0 52 37.0 Call 0.00 0.03 0.02 0.01 0 115 40.0 Call 0.00 0.03 0.02 0.02 0 308 Strike 11.00 12.00 13.00 14.00 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.02 0 38 12.0 Put 0.00 0.03 0.02 0.02 0 10 13.0 Put 0.00 0.03 0.02 0.02 0 1 14.0 Put 0.00 0.03 0.03 0.03 0 19 15.0 Put 0.00 0.03 0.04 0.04 0 78 15.5 Put 0.00 0.03 0.03 0.03 0 68 16.0 Put 0.00 0.03 0.02 0.02 0 252 16.5 Put 0.00 0.02 0.04 0.04 0 257 17.0 Put 0.00 0.03 0.03 0.03 0 50 17.5 Put 0.00 0.03 0.03 0.03 0 99 18.0 Put 0.00 0.01 0.01 0.01 0 214 18.5 Put 0.00 0.01 0.04 0.04 0 291 19.0 Put 0.00 0.03 0.03 0.03 0 641 19.5 Put 0.00 0.03 0.01 0.01 0 337 20.0 Put 0.00 0.01 0.01 0.00 0 1,726 20.5 Put 0.00 0.03 0.01 0.00 0 458 21.0 Put 0.00 0.01 0.01 0.00 0 1,160 21.5 Put 0.00 0.02 0.01 0.00 0 655 22.0 Put 0.01 0.02 0.01 -0.01 0 1,778 22.5 Put 0.01 0.03 0.02 0.00 0 2,032 23.0 Put 0.02 0.03 0.03 0.00 0 1,567 23.5 Put 0.02 0.03 0.04 0.01 0 940 24.0 Put 0.04 0.05 0.04 0.00 0 1,252 24.5 Put 0.05 0.06 0.06 0.00 0 1,507 25.0 Put 0.08 0.10 0.10 0.01 0 1,220 25.5 Put 0.16 0.17 0.16 0.00 0 1,652 26.0 Put 0.25 0.27 0.27 0.01 0 2,737 26.5 Put 0.44 0.48 0.47 0.00 0 1,251 27.0 Put 0.75 0.80 0.78 0.00 0 2,071 27.5 Put 1.12 1.34 1.18 0.00 0 660 28.0 Put 1.57 1.67 1.62 -0.02 0 396 28.5 Put 2.08 2.17 2.15 0.03 0 186 29.0 Put 2.56 2.76 2.85 0.23 0 218 29.5 Put 3.00 3.55 2.23 -0.88 0 21 30.0 Put 3.55 3.65 3.47 -0.14 0 207 30.5 Put 4.00 4.75 3.06 -1.05 0 5 31.0 Put 4.45 4.90 2.72 -1.89 0 20 31.5 Put 5.00 5.40 3.70 -1.41 0 15 32.0 Put 5.45 5.95 4.10 -1.51 0 31 32.5 Put 5.95 6.50 5.93 -0.18 0 21 33.0 Put 6.30 7.10 5.45 -1.16 0 3 33.5 Put 6.95 7.55 9.21 2.10 0 2 34.0 Put 7.25 8.15 7.37 -0.23 0 1 35.0 Put 8.45 9.20 8.54 -0.06 0 9 36.0 Put 9.20 10.20 10.10 0.50 0 3 37.0 Put 10.15 11.20 12.48 1.88 0 11 40.0 Put 13.50 14.25 13.32 -0.27 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 11 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.65 13.55 0.00 0.00 0 0 14.0 Call 11.65 12.55 0.00 0.00 0 0 15.0 Call 10.70 11.55 0.00 0.00 0 0 16.0 Call 9.65 10.55 0.00 0.00 0 0 17.0 Call 8.75 9.55 0.00 0.00 0 0 17.5 Call 8.75 9.05 0.00 0.00 0 0 18.0 Call 8.10 8.65 0.00 0.00 0 0 18.5 Call 7.35 8.05 0.00 0.00 0 0 19.0 Call 7.10 7.65 3.70 -3.74 0 1 19.5 Call 6.35 7.15 4.75 -2.20 0 4 20.0 Call 6.30 6.60 6.49 0.03 0 1 20.5 Call 5.50 6.10 4.25 -1.72 0 1 21.0 Call 5.05 5.60 3.95 -1.54 0 10 21.5 Call 4.60 5.30 3.50 -1.51 0 8 22.0 Call 4.20 4.60 6.00 1.46 0 23 22.5 Call 3.80 4.15 4.90 0.83 0 45 23.0 Call 3.55 3.65 3.55 -0.07 0 55 23.5 Call 3.10 3.20 3.34 0.17 0 59 24.0 Call 2.66 2.87 3.72 0.98 0 172 24.5 Call 2.32 2.40 2.52 0.18 0 77 25.0 Call 1.93 1.99 1.88 -0.08 0 355 25.5 Call 1.58 1.65 1.61 -0.01 0 50 26.0 Call 1.27 1.33 1.30 0.00 0 252 26.5 Call 1.00 1.06 1.00 -0.03 0 385 27.0 Call 0.78 0.84 0.79 -0.02 0 1,775 27.5 Call 0.60 0.65 0.63 0.00 0 1,864 28.0 Call 0.45 0.49 0.46 -0.01 0 719 28.5 Call 0.34 0.38 0.35 -0.01 0 718 29.0 Call 0.26 0.28 0.26 -0.01 0 362 29.5 Call 0.20 0.22 0.19 -0.02 0 433 30.0 Call 0.15 0.16 0.16 0.00 0 903 30.5 Call 0.11 0.12 0.13 0.01 0 164 31.0 Call 0.08 0.10 0.10 0.01 0 255 32.0 Call 0.05 0.06 0.05 0.00 0 151 33.0 Call 0.03 0.04 0.04 0.00 0 216 34.0 Call 0.02 0.03 0.05 0.03 0 225 35.0 Call 0.01 0.02 0.03 0.01 0 304 36.0 Call 0.01 0.02 0.00 0.00 0 0 37.0 Call 0.00 0.02 0.05 0.05 0 13 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.03 0.06 0.04 0 5 14.0 Put 0.00 0.03 0.05 0.03 0 2 15.0 Put 0.00 0.03 0.01 -0.01 0 3 16.0 Put 0.00 0.03 0.03 0.01 0 8 17.0 Put 0.02 0.03 0.02 0.00 0 15 17.5 Put 0.02 0.03 0.03 0.00 0 172 18.0 Put 0.02 0.03 0.03 0.00 0 114 18.5 Put 0.03 0.04 0.03 -0.01 0 65 19.0 Put 0.04 0.05 0.03 -0.01 0 147 19.5 Put 0.04 0.05 0.03 -0.02 0 14 20.0 Put 0.06 0.07 0.05 -0.01 0 307 20.5 Put 0.05 0.08 0.08 0.01 0 206 21.0 Put 0.08 0.10 0.09 0.00 0 319 21.5 Put 0.10 0.12 0.12 0.01 0 193 22.0 Put 0.13 0.15 0.14 0.00 0 756 22.5 Put 0.16 0.18 0.17 0.00 0 461 23.0 Put 0.21 0.23 0.23 0.01 0 1,287 23.5 Put 0.26 0.28 0.27 0.00 0 195 24.0 Put 0.31 0.37 0.31 -0.03 0 1,135 24.5 Put 0.43 0.46 0.46 0.01 0 1,169 25.0 Put 0.55 0.58 0.58 0.01 0 1,344 25.5 Put 0.70 0.75 0.76 0.04 0 2,121 26.0 Put 0.88 0.92 0.93 0.03 0 1,122 26.5 Put 1.11 1.16 1.20 0.07 0 730 27.0 Put 1.37 1.44 1.43 0.02 0 354 27.5 Put 1.70 1.75 1.75 0.02 0 522 28.0 Put 2.04 2.10 2.15 0.08 0 112 28.5 Put 2.43 2.48 2.56 0.10 0 117 29.0 Put 2.76 2.94 3.10 0.23 0 561 29.5 Put 3.25 3.60 3.10 -0.21 0 14 30.0 Put 3.70 3.80 3.49 -0.27 0 121 30.5 Put 4.15 4.40 4.20 -0.02 0 45 31.0 Put 4.55 4.95 5.53 0.84 0 10 32.0 Put 5.35 6.20 5.48 -0.18 0 15 33.0 Put 6.50 7.15 5.80 -0.84 0 90 34.0 Put 7.35 8.10 7.39 -0.24 0 16 35.0 Put 8.50 9.45 11.94 3.32 0 31 36.0 Put 9.10 10.35 10.48 0.87 0 1 37.0 Put 9.95 11.45 12.71 2.10 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 14 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.25 15.55 12.65 -2.77 0 5 12.0 Call 13.85 14.45 14.51 0.09 0 45 13.0 Call 13.30 13.55 14.70 1.28 0 2 14.0 Call 12.30 12.55 13.87 1.45 0 118 15.0 Call 11.00 11.50 11.75 0.32 0 34 16.0 Call 10.15 10.60 11.55 1.11 0 162 17.0 Call 8.95 9.60 8.60 -0.85 0 186 18.0 Call 8.30 8.60 10.06 1.58 0 64 19.0 Call 7.05 7.65 5.25 -2.25 0 72 19.5 Call 6.80 7.20 8.29 1.27 0 3 20.0 Call 6.40 6.65 6.28 -0.26 0 951 20.5 Call 5.70 6.40 4.90 -1.16 0 7 21.0 Call 5.40 5.80 6.65 1.05 0 248 21.5 Call 4.65 5.25 5.00 -0.14 0 51 22.0 Call 4.60 4.75 5.50 0.82 0 384 22.5 Call 3.90 4.40 5.30 1.05 0 34 23.0 Call 3.65 3.90 4.00 0.17 0 1,416 23.5 Call 3.35 3.45 3.61 0.19 0 66 24.0 Call 3.00 3.10 3.08 0.05 0 1,066 24.5 Call 2.63 2.69 3.42 0.76 0 154 25.0 Call 2.28 2.34 2.25 -0.06 0 2,417 25.5 Call 1.96 2.02 1.97 -0.02 0 73 26.0 Call 1.67 1.73 1.64 -0.06 0 1,472 26.5 Call 1.42 1.46 1.46 0.02 0 137 27.0 Call 1.19 1.24 1.23 0.01 0 4,045 27.5 Call 0.99 1.05 1.00 -0.02 0 325 28.0 Call 0.85 0.88 0.80 -0.06 0 4,000 28.5 Call 0.68 0.73 0.75 0.04 0 473 29.0 Call 0.57 0.60 0.60 0.01 0 1,242 29.5 Call 0.46 0.50 0.48 0.00 0 160 30.0 Call 0.38 0.41 0.39 0.00 0 5,932 30.5 Call 0.31 0.35 0.32 -0.01 0 66 31.0 Call 0.26 0.30 0.28 0.00 0 1,870 32.0 Call 0.18 0.20 0.19 0.00 0 2,988 33.0 Call 0.13 0.15 0.15 0.01 0 1,672 34.0 Call 0.09 0.11 0.11 0.01 0 1,217 35.0 Call 0.07 0.08 0.06 -0.01 0 4,097 36.0 Call 0.05 0.06 0.06 0.00 0 1,115 37.0 Call 0.04 0.05 0.04 0.00 0 1,077 38.0 Call 0.03 0.04 0.04 0.00 0 1,125 39.0 Call 0.03 0.04 0.09 0.06 0 1,269 40.0 Call 0.02 0.03 0.02 -0.01 0 3,951 41.0 Call 0.02 0.03 0.08 0.05 0 595 42.0 Call 0.02 0.03 0.05 0.03 0 1,896 43.0 Call 0.01 0.03 0.01 -0.01 0 766 44.0 Call 0.00 0.03 0.05 0.03 0 3,470 45.0 Call 0.01 0.06 0.01 -0.01 0 18,795 46.0 Call 0.00 0.03 0.04 0.02 0 181 47.0 Call 0.00 0.03 0.04 0.02 0 1,638 48.0 Call 0.00 0.03 0.08 0.06 0 148 49.0 Call 0.00 0.03 0.08 0.07 0 110 50.0 Call 0.01 0.03 0.02 0.01 0 5,301 51.0 Call 0.00 0.03 0.01 0.00 0 98 52.0 Call 0.00 0.03 0.02 0.01 0 182 53.0 Call 0.00 0.03 0.02 0.01 0 84 54.0 Call 0.00 0.03 0.02 0.01 0 285 55.0 Call 0.00 0.03 0.01 0.00 0 2,014 56.0 Call 0.00 0.03 0.03 0.02 0 720 57.0 Call 0.00 0.03 0.05 0.05 0 99 58.0 Call 0.00 0.03 0.04 0.04 0 210 59.0 Call 0.00 0.03 0.02 0.02 0 54 60.0 Call 0.01 0.02 0.01 0.01 0 6,259 61.0 Call 0.00 0.03 0.03 0.03 0 156 62.0 Call 0.00 0.03 0.04 0.04 0 330 63.0 Call 0.00 0.03 0.04 0.04 0 128 64.0 Call 0.00 0.03 0.02 0.02 0 387 65.0 Call 0.00 0.01 0.01 0.01 0 12,699 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.03 0.01 0 1,111 12.0 Put 0.01 0.03 0.02 0.00 0 282 13.0 Put 0.02 0.03 0.03 0.01 0 4,677 14.0 Put 0.02 0.03 0.03 0.00 0 786 15.0 Put 0.03 0.04 0.04 0.00 0 1,848 16.0 Put 0.04 0.05 0.03 -0.01 0 1,639 17.0 Put 0.05 0.07 0.06 0.00 0 8,891 18.0 Put 0.07 0.09 0.07 -0.02 0 1,512 19.0 Put 0.11 0.12 0.09 -0.02 0 1,563 19.5 Put 0.12 0.13 0.13 0.00 0 69 20.0 Put 0.14 0.16 0.15 0.00 0 6,426 20.5 Put 0.17 0.18 0.17 0.00 0 912 21.0 Put 0.20 0.22 0.21 0.00 0 2,471 21.5 Put 0.24 0.26 0.22 -0.03 0 349 22.0 Put 0.28 0.31 0.29 0.00 0 3,201 22.5 Put 0.35 0.38 0.36 0.00 0 158 23.0 Put 0.41 0.47 0.43 -0.01 0 2,944 23.5 Put 0.51 0.56 0.54 0.00 0 371 24.0 Put 0.62 0.67 0.67 0.03 0 5,821 24.5 Put 0.76 0.80 0.82 0.04 0 177 25.0 Put 0.91 0.95 0.92 -0.01 0 5,453 25.5 Put 1.07 1.14 1.12 0.01 0 383 26.0 Put 1.29 1.34 1.34 0.03 0 2,212 26.5 Put 1.54 1.58 1.61 0.05 0 40 27.0 Put 1.82 1.86 1.86 0.03 0 1,262 27.5 Put 2.12 2.17 2.08 -0.06 0 160 28.0 Put 2.45 2.49 2.55 0.07 0 1,940 28.5 Put 2.79 2.85 2.89 0.07 0 108 29.0 Put 3.15 3.25 3.25 0.05 0 558 29.5 Put 3.55 3.65 3.65 0.05 0 94 30.0 Put 3.95 4.10 4.10 0.09 0 2,390 30.5 Put 4.40 4.55 3.40 -1.05 0 6 31.0 Put 4.85 4.95 4.95 0.05 0 526 32.0 Put 5.75 5.95 5.95 0.14 0 1,222 33.0 Put 6.60 7.20 6.54 -0.22 0 436 34.0 Put 7.60 8.10 7.47 -0.25 0 455 35.0 Put 8.50 8.85 8.60 -0.09 0 600 36.0 Put 9.55 10.10 9.58 -0.09 0 620 37.0 Put 10.60 11.25 9.90 -0.76 0 352 38.0 Put 11.35 11.85 10.55 -1.10 0 617 39.0 Put 12.50 12.90 11.55 -1.10 0 809 40.0 Put 13.35 14.15 12.51 -1.14 0 5,914 41.0 Put 14.55 14.80 16.38 1.74 0 147 42.0 Put 15.30 15.80 14.57 -1.07 0 225 43.0 Put 16.45 16.80 20.87 4.23 0 185 44.0 Put 17.50 17.85 16.38 -1.26 0 300 45.0 Put 18.50 18.85 17.68 -0.96 0 1,810 46.0 Put 19.40 20.10 18.20 -1.44 0 115 47.0 Put 20.50 21.10 17.68 -2.96 0 118 48.0 Put 21.50 22.15 22.06 0.43 0 93 49.0 Put 22.50 22.80 27.65 5.02 0 27 50.0 Put 23.45 23.80 22.20 -1.43 0 516 51.0 Put 24.50 24.80 24.60 -0.03 0 12 52.0 Put 25.25 25.85 24.61 -1.02 0 149 53.0 Put 26.10 27.35 22.35 -4.28 0 21 54.0 Put 27.40 27.90 20.95 -6.68 0 20 55.0 Put 28.15 29.30 29.70 1.08 0 3 56.0 Put 29.25 30.00 26.20 -3.42 0 14 57.0 Put 30.40 30.80 21.50 -9.12 0 216 58.0 Put 31.25 32.20 27.10 -4.52 0 1 59.0 Put 32.25 32.95 37.50 4.88 0 260 60.0 Put 33.45 34.05 38.55 4.93 0 464 61.0 Put 34.40 35.10 0.00 0.00 0 0 62.0 Put 35.35 36.00 25.60 -10.02 0 157 63.0 Put 36.25 36.80 0.00 0.00 0 0 64.0 Put 37.25 38.20 0.00 0.00 0 0 65.0 Put 38.25 39.20 41.80 3.18 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.60 13.60 0.00 0.00 0 0 14.0 Call 12.25 12.65 0.00 0.00 0 0 15.0 Call 10.90 11.65 0.00 0.00 0 0 16.0 Call 9.90 10.60 0.00 0.00 0 0 17.0 Call 9.00 9.70 0.00 0.00 0 0 17.5 Call 8.70 9.20 0.00 0.00 0 0 18.0 Call 7.90 8.65 0.00 0.00 0 0 18.5 Call 7.60 8.20 0.00 0.00 0 0 19.0 Call 6.95 7.70 0.00 0.00 0 0 19.5 Call 6.70 7.30 6.70 -0.38 0 5 20.0 Call 6.40 6.80 5.45 -1.17 0 18 20.5 Call 6.10 6.25 0.00 0.00 0 0 21.0 Call 5.65 5.80 4.15 -1.57 0 40 21.5 Call 5.20 5.45 0.00 0.00 0 0 22.0 Call 4.80 4.90 3.00 -1.85 0 3 22.5 Call 4.15 4.50 4.55 0.12 0 13 23.0 Call 3.95 4.10 4.03 0.00 0 38 23.5 Call 3.55 3.70 4.55 0.91 0 138 24.0 Call 3.20 3.30 3.40 0.13 0 71 24.5 Call 2.88 2.95 3.77 0.86 0 8 25.0 Call 2.55 2.62 3.00 0.41 0 232 25.5 Call 2.24 2.31 3.13 0.85 0 26 26.0 Call 1.97 2.03 2.00 0.00 0 69 26.5 Call 1.71 1.79 1.89 0.14 0 60 27.0 Call 1.49 1.56 1.50 -0.03 0 322 27.5 Call 1.28 1.37 1.47 0.14 0 378 28.0 Call 1.10 1.15 1.32 0.19 0 579 28.5 Call 0.94 1.01 1.46 0.49 0 613 29.0 Call 0.81 0.87 0.82 -0.02 0 701 30.0 Call 0.60 0.65 0.72 0.09 0 243 31.0 Call 0.44 0.49 0.54 0.08 0 195 32.0 Call 0.32 0.36 0.35 0.01 0 698 33.0 Call 0.23 0.29 0.41 0.15 0 165 34.0 Call 0.17 0.21 0.20 0.01 0 214 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.02 0.08 0.04 0.01 0 80 14.0 Put 0.01 0.09 0.10 0.05 0 10 15.0 Put 0.02 0.11 0.07 0.00 0 14 16.0 Put 0.03 0.12 0.08 -0.01 0 20 17.0 Put 0.06 0.13 0.16 0.05 0 12 17.5 Put 0.11 0.15 0.24 0.12 0 2 18.0 Put 0.12 0.14 0.09 -0.04 0 44 18.5 Put 0.15 0.16 0.16 0.01 0 5 19.0 Put 0.16 0.19 0.15 -0.03 0 8 19.5 Put 0.19 0.22 0.17 -0.04 0 37 20.0 Put 0.23 0.26 0.24 0.00 0 151 20.5 Put 0.25 0.30 0.21 -0.07 0 10 21.0 Put 0.32 0.37 0.34 0.00 0 62 21.5 Put 0.37 0.43 0.34 -0.06 0 153 22.0 Put 0.45 0.50 0.45 -0.03 0 130 22.5 Put 0.53 0.59 0.45 -0.11 0 130 23.0 Put 0.62 0.69 0.62 -0.04 0 992 23.5 Put 0.74 0.80 0.75 -0.02 0 171 24.0 Put 0.87 0.93 0.92 0.02 0 117 24.5 Put 1.01 1.08 0.98 -0.06 0 190 25.0 Put 1.18 1.26 1.15 -0.07 0 624 25.5 Put 1.38 1.45 1.37 -0.05 0 33 26.0 Put 1.59 1.67 1.64 0.01 0 305 26.5 Put 1.84 1.93 1.80 -0.08 0 260 27.0 Put 2.11 2.18 1.81 -0.35 0 45 27.5 Put 2.42 2.49 2.00 -0.46 0 72 28.0 Put 2.74 2.81 2.59 -0.17 0 96 28.5 Put 3.05 3.20 3.21 0.10 0 18 29.0 Put 3.40 3.55 3.40 -0.07 0 78 30.0 Put 4.20 4.40 3.55 -0.71 0 9 31.0 Put 5.05 5.15 4.45 -0.65 0 1 32.0 Put 5.90 6.05 4.70 -1.27 0 18 33.0 Put 6.80 6.95 5.75 -1.14 0 16 34.0 Put 7.65 8.15 7.00 -0.82 0 151 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 27 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.00 11.80 10.90 -0.56 0 10 16.0 Call 10.00 10.70 7.40 -3.08 0 8 17.0 Call 9.15 9.70 6.00 -3.52 0 44 18.0 Call 8.05 8.95 4.75 -3.81 0 36 19.0 Call 7.30 7.80 6.80 -0.82 0 20 20.0 Call 6.65 6.75 8.32 1.62 0 118 21.0 Call 5.75 5.85 6.85 1.03 0 54 22.0 Call 4.90 5.00 5.85 0.87 0 165 23.0 Call 4.10 4.25 5.65 1.47 0 188 24.0 Call 3.40 3.50 4.60 1.15 0 131 25.0 Call 2.75 2.82 2.90 0.11 0 500 26.0 Call 2.18 2.25 2.20 -0.03 0 216 27.0 Call 1.71 1.78 1.75 0.00 0 243 28.0 Call 1.33 1.40 1.38 0.01 0 1,247 29.0 Call 1.01 1.08 1.06 0.01 0 458 30.0 Call 0.77 0.84 0.86 0.05 0 751 31.0 Call 0.58 0.65 0.70 0.09 0 744 32.0 Call 0.45 0.51 0.48 0.00 0 335 33.0 Call 0.34 0.40 0.57 0.20 0 338 34.0 Call 0.27 0.31 0.32 0.03 0 545 35.0 Call 0.21 0.25 0.26 0.03 0 601 36.0 Call 0.17 0.20 0.20 0.01 0 172 37.0 Call 0.13 0.16 0.21 0.06 0 407 38.0 Call 0.11 0.14 0.12 0.00 0 665 39.0 Call 0.09 0.12 0.12 0.01 0 275 40.0 Call 0.09 0.10 0.19 0.10 0 1,655 41.0 Call 0.06 0.09 0.12 0.04 0 1,323 42.0 Call 0.05 0.08 0.14 0.07 0 339 43.0 Call 0.05 0.07 0.11 0.05 0 101 44.0 Call 0.04 0.07 0.08 0.03 0 232 45.0 Call 0.04 0.06 0.08 0.03 0 3,672 46.0 Call 0.03 0.06 0.10 0.05 0 1,248 47.0 Call 0.03 0.05 0.09 0.05 0 139 48.0 Call 0.03 0.05 0.08 0.04 0 127 49.0 Call 0.02 0.05 0.06 0.03 0 236 50.0 Call 0.02 0.04 0.06 0.03 0 657 51.0 Call 0.02 0.04 0.04 0.01 0 26 52.0 Call 0.02 0.04 0.04 0.01 0 240 53.0 Call 0.02 0.04 0.04 0.01 0 279 54.0 Call 0.02 0.03 0.04 0.01 0 378 55.0 Call 0.02 0.03 0.06 0.04 0 964 56.0 Call 0.01 0.03 0.03 0.01 0 882 60.0 Call 0.00 0.06 0.04 0.02 0 6,147 65.0 Call 0.00 0.06 0.03 0.02 0 1,158 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.03 0.12 0.08 0.00 0 356 16.0 Put 0.05 0.14 0.11 0.01 0 380 17.0 Put 0.08 0.21 0.12 -0.02 0 1,604 18.0 Put 0.16 0.21 0.15 -0.04 0 462 19.0 Put 0.22 0.28 0.25 0.00 0 101 20.0 Put 0.31 0.36 0.30 -0.04 0 768 21.0 Put 0.43 0.48 0.37 -0.09 0 305 22.0 Put 0.58 0.64 0.60 -0.01 0 1,115 23.0 Put 0.79 0.84 0.67 -0.14 0 1,101 24.0 Put 1.06 1.12 1.08 -0.01 0 1,124 25.0 Put 1.38 1.47 1.40 -0.03 0 454 26.0 Put 1.84 1.89 1.90 0.04 0 586 27.0 Put 2.33 2.42 2.41 0.02 0 703 28.0 Put 2.96 3.10 3.00 -0.01 0 219 29.0 Put 3.65 3.75 3.69 0.00 0 134 30.0 Put 4.40 4.55 3.59 -0.86 0 498 31.0 Put 5.20 5.35 5.46 0.20 0 80 32.0 Put 5.85 6.35 7.40 1.28 0 66 33.0 Put 6.90 7.10 6.75 -0.26 0 215 34.0 Put 7.90 8.05 7.65 -0.28 0 123 35.0 Put 8.75 8.95 8.30 -0.57 0 90 36.0 Put 9.60 10.45 8.45 -1.38 0 64 37.0 Put 10.60 11.40 10.12 -0.67 0 153 38.0 Put 11.55 12.20 10.80 -0.97 0 105 39.0 Put 12.50 13.10 13.46 0.71 0 49 40.0 Put 13.50 13.95 13.47 -0.27 0 225 41.0 Put 14.50 15.10 13.15 -1.57 0 37 42.0 Put 15.45 16.10 18.84 3.13 0 12 43.0 Put 16.45 17.05 19.60 2.90 0 24 44.0 Put 17.45 17.90 15.41 -2.29 0 43 45.0 Put 18.45 19.25 16.11 -2.58 0 14 46.0 Put 19.45 20.05 22.15 2.46 0 40 47.0 Put 20.45 21.00 20.40 -0.28 0 38 48.0 Put 21.35 22.10 22.35 0.67 0 2 49.0 Put 22.45 22.95 16.60 -6.07 0 30 50.0 Put 23.45 24.15 18.70 -4.97 0 14 51.0 Put 24.45 24.90 18.50 -6.17 0 14 52.0 Put 25.40 25.90 19.35 -6.32 0 10 53.0 Put 26.45 27.00 20.25 -6.42 0 5 54.0 Put 27.45 27.90 21.10 -6.57 0 27 55.0 Put 28.40 28.95 22.00 -6.66 0 26 56.0 Put 29.45 30.15 23.10 -6.56 0 247 60.0 Put 33.35 34.15 30.90 -2.76 0 6,050 65.0 Put 38.30 39.15 30.50 -8.15 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.00 11.60 12.85 1.38 0 1 16.0 Call 10.00 10.65 0.00 0.00 0 0 17.0 Call 9.10 9.70 0.00 0.00 0 0 18.0 Call 8.00 8.70 6.65 -1.92 0 10 19.0 Call 7.25 7.75 0.00 0.00 0 0 20.0 Call 6.65 7.10 0.00 0.00 0 0 21.0 Call 5.75 5.90 0.00 0.00 0 0 22.0 Call 4.95 5.05 2.38 -2.63 0 7 22.5 Call 4.45 4.65 6.36 1.75 0 4 23.0 Call 4.10 4.30 4.45 0.23 0 2 23.5 Call 3.75 3.90 4.75 0.90 0 12 24.0 Call 3.40 3.55 3.47 -0.03 0 31 24.5 Call 3.10 3.20 3.25 0.10 0 4 25.0 Call 2.78 2.87 3.00 0.15 0 34 25.5 Call 2.51 2.58 3.32 0.76 0 107 26.0 Call 2.23 2.30 2.25 -0.02 0 52 26.5 Call 1.98 2.05 3.15 1.13 0 11 27.0 Call 1.75 1.82 1.85 0.06 0 22 27.5 Call 1.54 1.62 1.55 -0.03 0 170 28.0 Call 1.36 1.45 1.54 0.14 0 1,030 28.5 Call 1.20 1.27 1.43 0.19 0 123 29.0 Call 1.05 1.14 1.12 0.03 0 125 29.5 Call 0.92 0.99 0.98 0.03 0 105 30.0 Call 0.80 0.88 0.81 -0.03 0 218 30.5 Call 0.70 0.77 0.75 0.01 0 19 31.0 Call 0.61 0.68 0.69 0.05 0 20 31.5 Call 0.54 0.60 0.96 0.39 0 62 32.0 Call 0.46 0.54 0.53 0.03 0 131 32.5 Call 0.41 0.47 0.60 0.16 0 42 33.0 Call 0.37 0.43 0.45 0.05 0 24 34.0 Call 0.29 0.34 0.48 0.16 0 30 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.03 0.15 0.10 0.00 0 27 16.0 Put 0.06 0.18 0.11 -0.01 0 210 17.0 Put 0.09 0.18 0.45 0.31 0 107 18.0 Put 0.18 0.21 0.18 -0.01 0 70 19.0 Put 0.25 0.29 0.24 -0.03 0 200 20.0 Put 0.33 0.39 0.33 -0.03 0 246 21.0 Put 0.45 0.51 0.41 -0.07 0 26 22.0 Put 0.62 0.67 0.62 -0.03 0 67 22.5 Put 0.72 0.78 0.69 -0.06 0 41 23.0 Put 0.83 0.89 0.80 -0.06 0 217 23.5 Put 0.96 1.02 1.01 0.02 0 121 24.0 Put 1.10 1.17 1.12 -0.01 0 86 24.5 Put 1.25 1.33 1.19 -0.10 0 32 25.0 Put 1.44 1.53 1.39 -0.10 0 74 25.5 Put 1.66 1.74 1.61 -0.09 0 44 26.0 Put 1.86 1.95 1.93 0.02 0 35 26.5 Put 2.11 2.20 2.05 -0.11 0 60 27.0 Put 2.39 2.47 2.30 -0.13 0 15 27.5 Put 2.69 2.78 2.38 -0.34 0 87 28.0 Put 3.00 3.10 2.60 -0.45 0 108 28.5 Put 3.35 3.45 2.71 -0.67 0 2 29.0 Put 3.70 3.85 4.24 0.50 0 5 29.5 Put 4.05 4.20 7.50 3.40 0 3 30.0 Put 4.45 4.55 4.41 -0.07 0 4 30.5 Put 4.85 4.95 6.17 1.29 0 4 31.0 Put 5.25 5.40 5.90 0.61 0 15 31.5 Put 5.65 5.80 0.00 0.00 0 0 32.0 Put 6.10 6.25 0.00 0.00 0 0 32.5 Put 6.55 6.65 5.20 -1.38 0 10 33.0 Put 7.00 7.15 6.05 -0.99 0 2 34.0 Put 7.90 8.40 7.35 -0.61 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.05 11.85 0.00 0.00 0 0 16.0 Call 10.25 10.70 0.00 0.00 0 0 17.0 Call 9.00 9.95 0.00 0.00 0 0 18.0 Call 8.25 8.90 0.00 0.00 0 0 18.5 Call 7.70 8.50 0.00 0.00 0 0 19.0 Call 7.25 8.05 0.00 0.00 0 0 19.5 Call 7.20 7.40 7.25 -0.01 0 1 20.0 Call 6.75 6.85 0.00 0.00 0 0 20.5 Call 6.30 6.45 0.00 0.00 0 0 21.0 Call 5.90 6.10 0.00 0.00 0 0 21.5 Call 5.15 5.75 0.00 0.00 0 0 22.0 Call 5.10 5.20 0.00 0.00 0 0 22.5 Call 4.65 4.80 6.09 1.33 0 2 23.0 Call 4.30 4.45 2.77 -1.61 0 2 23.5 Call 3.95 4.10 2.55 -1.47 0 46 24.0 Call 3.60 3.75 3.68 0.01 0 4 24.5 Call 3.30 3.40 0.00 0.00 0 0 25.0 Call 3.00 3.10 3.80 0.76 0 16 25.5 Call 2.71 2.81 0.00 0.00 0 0 26.0 Call 2.45 2.53 3.35 0.86 0 5 26.5 Call 2.19 2.29 2.95 0.71 0 1 27.0 Call 1.98 2.06 2.39 0.37 0 7 27.5 Call 1.77 1.84 2.45 0.64 0 4 28.0 Call 1.59 1.66 1.68 0.05 0 20 28.5 Call 1.42 1.50 2.21 0.75 0 3 29.0 Call 1.26 1.35 2.02 0.71 0 5 29.5 Call 1.13 1.21 1.16 -0.01 0 7 30.0 Call 1.01 1.08 1.09 0.05 0 13 30.5 Call 0.90 0.97 0.92 -0.01 0 16 31.0 Call 0.81 0.87 1.23 0.39 0 14 32.0 Call 0.65 0.70 0.90 0.22 0 4 33.0 Call 0.52 0.58 0.83 0.28 0 7 34.0 Call 0.41 0.47 0.67 0.23 0 1 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.07 0.17 0.34 0.22 0 1 16.0 Put 0.11 0.20 0.00 0.00 0 0 17.0 Put 0.18 0.23 0.23 0.03 0 10 18.0 Put 0.25 0.29 0.00 0.00 0 0 18.5 Put 0.28 0.33 0.00 0.00 0 0 19.0 Put 0.36 0.37 0.00 0.00 0 0 19.5 Put 0.38 0.43 0.60 0.19 0 1 20.0 Put 0.44 0.48 0.45 -0.01 0 26 20.5 Put 0.51 0.56 0.00 0.00 0 0 21.0 Put 0.59 0.64 0.51 -0.10 0 1 21.5 Put 0.68 0.72 0.89 0.19 0 3 22.0 Put 0.77 0.82 0.77 -0.03 0 26 22.5 Put 0.87 0.95 0.00 0.00 0 0 23.0 Put 1.01 1.07 1.00 -0.04 0 21 23.5 Put 1.15 1.21 0.00 0.00 0 0 24.0 Put 1.28 1.38 1.65 0.32 0 16 24.5 Put 1.48 1.55 1.49 -0.02 0 17 25.0 Put 1.66 1.73 1.66 -0.04 0 33 25.5 Put 1.88 1.96 0.00 0.00 0 0 26.0 Put 2.11 2.19 2.05 -0.10 0 2 26.5 Put 2.36 2.44 2.30 -0.10 0 10 27.0 Put 2.64 2.71 2.69 0.01 0 17 27.5 Put 2.93 3.05 2.57 -0.40 0 3 28.0 Put 3.25 3.35 2.86 -0.43 0 17 28.5 Put 3.60 3.75 3.40 -0.22 0 2 29.0 Put 3.90 4.05 5.39 1.42 0 1 29.5 Put 4.25 4.40 0.00 0.00 0 0 30.0 Put 4.65 4.80 4.60 -0.11 0 1 30.5 Put 5.05 5.15 0.00 0.00 0 0 31.0 Put 5.45 5.55 4.61 -0.89 0 6 32.0 Put 6.25 6.40 6.20 -0.14 0 12 33.0 Put 7.10 7.30 8.74 1.53 0 1 34.0 Put 8.05 8.15 7.95 -0.15 0 18 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 41 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.85 15.60 15.05 -0.38 0 12 12.0 Call 14.30 14.60 0.00 0.00 0 0 13.0 Call 13.30 13.65 14.80 1.34 0 7 14.0 Call 12.30 12.65 14.50 2.02 0 3 15.0 Call 11.35 11.70 10.55 -0.96 0 41 16.0 Call 10.40 10.75 8.37 -2.18 0 64 17.0 Call 9.50 9.85 8.05 -1.56 0 42 18.0 Call 8.20 8.85 6.60 -2.09 0 293 19.0 Call 7.60 7.90 7.25 -0.51 0 183 20.0 Call 6.75 6.95 6.87 -0.03 0 134 21.0 Call 6.00 6.10 7.30 1.24 0 89 22.0 Call 5.15 5.30 5.75 0.49 0 398 23.0 Call 4.45 4.55 4.57 0.07 0 501 24.0 Call 3.75 3.90 3.82 0.00 0 467 25.0 Call 3.15 3.25 3.10 -0.11 0 912 26.0 Call 2.62 2.70 2.74 0.08 0 1,133 27.0 Call 2.16 2.23 2.18 -0.01 0 1,266 28.0 Call 1.76 1.83 1.77 -0.03 0 1,967 29.0 Call 1.44 1.50 1.47 0.00 0 896 30.0 Call 1.18 1.22 1.19 -0.01 0 1,670 31.0 Call 0.95 1.00 0.96 -0.01 0 520 32.0 Call 0.77 0.84 0.79 -0.01 0 741 33.0 Call 0.64 0.68 0.65 -0.01 0 874 34.0 Call 0.52 0.58 0.55 0.00 0 417 35.0 Call 0.44 0.47 0.45 0.00 0 2,884 36.0 Call 0.35 0.39 0.36 -0.01 0 276 37.0 Call 0.29 0.33 0.33 0.02 0 633 38.0 Call 0.26 0.28 0.36 0.09 0 644 39.0 Call 0.22 0.24 0.39 0.16 0 166 40.0 Call 0.19 0.21 0.21 0.01 0 813 41.0 Call 0.16 0.18 0.26 0.09 0 237 42.0 Call 0.14 0.16 0.21 0.06 0 252 43.0 Call 0.12 0.14 0.23 0.10 0 225 44.0 Call 0.11 0.12 0.19 0.08 0 178 45.0 Call 0.10 0.11 0.11 0.00 0 562 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.06 0.07 0.01 0 144 12.0 Put 0.06 0.07 0.06 0.00 0 379 13.0 Put 0.08 0.10 0.09 0.00 0 1,099 14.0 Put 0.11 0.12 0.12 0.00 0 421 15.0 Put 0.14 0.16 0.15 0.00 0 1,198 16.0 Put 0.19 0.21 0.17 -0.03 0 208 17.0 Put 0.25 0.27 0.25 -0.01 0 2,208 18.0 Put 0.33 0.35 0.34 0.00 0 768 19.0 Put 0.40 0.44 0.42 0.00 0 280 20.0 Put 0.54 0.58 0.56 0.00 0 3,509 21.0 Put 0.70 0.74 0.74 0.02 0 23,451 22.0 Put 0.89 0.96 0.95 0.03 0 3,824 23.0 Put 1.13 1.21 1.18 0.01 0 2,592 24.0 Put 1.45 1.53 1.51 0.02 0 1,489 25.0 Put 1.85 1.91 1.93 0.05 0 17,336 26.0 Put 2.30 2.37 2.37 0.04 0 1,583 27.0 Put 2.83 2.90 2.89 0.02 0 1,244 28.0 Put 3.45 3.55 3.50 0.03 0 746 29.0 Put 4.10 4.20 4.05 -0.09 0 534 30.0 Put 4.85 4.95 4.74 -0.13 0 841 31.0 Put 5.60 5.75 5.12 -0.53 0 102 32.0 Put 6.40 6.55 6.00 -0.48 0 136 33.0 Put 7.10 7.65 6.61 -0.73 0 149 34.0 Put 7.55 8.40 7.45 -0.78 0 111 35.0 Put 8.85 9.30 8.85 -0.28 0 81 36.0 Put 9.35 10.25 13.81 3.76 0 148 37.0 Put 10.25 11.15 10.29 -0.69 0 266 38.0 Put 11.20 12.25 10.85 -1.09 0 126 39.0 Put 12.15 13.20 11.80 -1.10 0 42 40.0 Put 13.15 14.15 12.70 -1.17 0 170 41.0 Put 14.10 15.65 16.86 2.02 0 80 42.0 Put 15.10 16.10 19.88 4.06 0 212 43.0 Put 16.05 17.15 20.92 4.12 0 34 44.0 Put 17.05 18.00 17.26 -0.53 0 3 45.0 Put 18.00 19.10 17.45 -1.33 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 6.60 7.30 0.00 0.00 0 0 21.0 Call 6.10 6.30 0.00 0.00 0 0 22.0 Call 5.30 5.45 0.00 0.00 0 0 22.5 Call 4.95 5.10 0.00 0.00 0 0 23.0 Call 4.60 4.80 0.00 0.00 0 0 23.5 Call 3.90 4.50 0.00 0.00 0 0 24.0 Call 3.95 4.05 0.00 0.00 0 0 24.5 Call 3.60 3.95 0.00 0.00 0 0 25.0 Call 3.35 3.45 0.00 0.00 0 0 25.5 Call 3.05 3.15 0.00 0.00 0 0 26.0 Call 2.82 2.90 2.94 0.08 0 6 26.5 Call 2.57 2.65 0.00 0.00 0 0 27.0 Call 2.33 2.45 0.00 0.00 0 0 27.5 Call 2.13 2.25 0.00 0.00 0 0 28.0 Call 1.94 2.05 0.00 0.00 0 0 28.5 Call 1.76 1.87 0.00 0.00 0 0 29.0 Call 1.60 1.71 0.00 0.00 0 0 29.5 Call 1.46 1.57 0.00 0.00 0 0 30.0 Call 1.31 1.41 1.32 -0.04 0 20 30.5 Call 1.20 1.33 0.00 0.00 0 0 31.0 Call 1.10 1.19 0.00 0.00 0 0 31.5 Call 1.01 1.08 1.20 0.16 0 1 32.0 Call 0.91 0.99 0.00 0.00 0 0 32.5 Call 0.84 0.91 0.00 0.00 0 0 33.0 Call 0.76 0.84 0.00 0.00 0 0 34.0 Call 0.63 0.71 0.70 0.03 0 2 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.64 0.70 0.00 0.00 0 0 21.0 Put 0.81 0.89 0.00 0.00 0 0 22.0 Put 1.04 1.11 0.00 0.00 0 0 22.5 Put 1.17 1.25 0.00 0.00 0 0 23.0 Put 1.32 1.39 0.00 0.00 0 0 23.5 Put 1.47 1.55 0.00 0.00 0 0 24.0 Put 1.63 1.72 1.64 -0.04 0 1 24.5 Put 1.81 1.92 0.00 0.00 0 0 25.0 Put 2.02 2.13 2.02 -0.06 0 40 25.5 Put 2.26 2.36 0.00 0.00 0 0 26.0 Put 2.49 2.59 0.00 0.00 0 0 26.5 Put 2.74 2.86 0.00 0.00 0 0 27.0 Put 3.00 3.15 3.05 -0.03 0 6 27.5 Put 3.30 3.45 0.00 0.00 0 0 28.0 Put 3.60 3.80 0.00 0.00 0 0 28.5 Put 3.95 4.10 0.00 0.00 0 0 29.0 Put 4.30 4.45 0.00 0.00 0 0 29.5 Put 4.65 4.80 0.00 0.00 0 0 30.0 Put 5.00 5.15 0.00 0.00 0 0 30.5 Put 5.40 5.75 0.00 0.00 0 0 31.0 Put 5.70 5.95 0.00 0.00 0 0 31.5 Put 6.15 6.30 0.00 0.00 0 0 32.0 Put 6.55 7.00 0.00 0.00 0 0 32.5 Put 7.00 7.15 0.00 0.00 0 0 33.0 Put 7.40 7.55 0.00 0.00 0 0 34.0 Put 8.00 8.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 77 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.15 15.65 0.00 0.00 0 0 12.0 Call 14.15 14.70 0.00 0.00 0 0 13.0 Call 12.95 13.75 0.00 0.00 0 0 14.0 Call 12.40 12.80 0.00 0.00 0 0 15.0 Call 11.40 11.90 9.61 -2.04 0 3 16.0 Call 10.50 10.95 8.30 -2.43 0 1 17.0 Call 9.10 10.05 9.30 -0.54 0 4 18.0 Call 8.60 9.10 8.98 0.01 0 22 19.0 Call 7.95 8.20 8.30 0.16 0 8 20.0 Call 7.20 7.45 7.45 0.12 0 54 21.0 Call 6.50 6.60 6.70 0.13 0 94 22.0 Call 5.75 5.90 7.10 1.25 0 145 23.0 Call 5.10 5.20 5.16 -0.01 0 103 24.0 Call 4.45 4.60 5.10 0.55 0 256 25.0 Call 3.90 4.05 4.06 0.08 0 596 26.0 Call 3.40 3.55 3.51 0.02 0 321 27.0 Call 2.97 3.10 3.05 0.01 0 614 28.0 Call 2.58 2.68 2.59 -0.04 0 653 29.0 Call 2.22 2.32 2.32 0.05 0 404 30.0 Call 1.93 2.02 1.94 -0.04 0 1,853 31.0 Call 1.64 1.77 2.17 0.47 0 354 32.0 Call 1.41 1.52 1.72 0.25 0 258 33.0 Call 1.22 1.33 1.28 0.00 0 327 34.0 Call 1.06 1.16 1.13 0.02 0 384 35.0 Call 0.91 1.03 1.00 0.03 0 583 36.0 Call 0.79 0.89 0.93 0.09 0 238 37.0 Call 0.71 0.79 0.77 0.02 0 259 38.0 Call 0.61 0.70 0.71 0.05 0 291 39.0 Call 0.55 0.63 0.83 0.24 0 50 40.0 Call 0.49 0.56 0.67 0.14 0 604 41.0 Call 0.44 0.51 0.58 0.10 0 87 42.0 Call 0.39 0.47 0.53 0.10 0 149 43.0 Call 0.35 0.43 0.56 0.17 0 188 44.0 Call 0.31 0.38 0.37 0.02 0 244 45.0 Call 0.27 0.38 0.35 0.03 0 1,117 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.12 0.21 0.11 -0.05 0 604 12.0 Put 0.10 0.23 0.21 0.03 0 257 13.0 Put 0.19 0.28 0.48 0.25 0 505 14.0 Put 0.26 0.29 0.27 -0.01 0 227 15.0 Put 0.32 0.36 0.32 -0.02 0 1,059 16.0 Put 0.41 0.45 0.39 -0.04 0 458 17.0 Put 0.52 0.57 0.49 -0.05 0 312 18.0 Put 0.66 0.70 0.70 0.02 0 2,287 19.0 Put 0.82 0.88 0.72 -0.13 0 167 20.0 Put 1.02 1.08 1.05 0.00 0 477 21.0 Put 1.25 1.33 1.30 0.01 0 660 22.0 Put 1.54 1.61 1.59 0.01 0 767 23.0 Put 1.86 1.93 1.88 -0.01 0 605 24.0 Put 2.24 2.32 2.29 0.01 0 428 25.0 Put 2.67 2.75 2.64 -0.07 0 1,019 26.0 Put 3.15 3.30 3.19 -0.04 0 223 27.0 Put 3.70 3.80 3.70 -0.07 0 180 28.0 Put 4.30 4.45 4.30 -0.06 0 200 29.0 Put 4.95 5.10 4.95 -0.05 0 444 30.0 Put 5.60 5.85 5.70 -0.01 0 897 31.0 Put 6.10 6.60 5.35 -1.09 0 160 32.0 Put 6.95 7.40 7.25 0.05 0 257 33.0 Put 7.90 8.75 7.35 -0.66 0 44 34.0 Put 8.55 9.05 7.60 -1.25 0 108 35.0 Put 9.60 10.05 9.15 -0.55 0 194 36.0 Put 10.35 10.80 11.15 0.57 0 30 37.0 Put 10.75 12.30 10.75 -0.73 0 23 38.0 Put 11.65 13.20 11.51 -0.88 0 6 39.0 Put 12.55 14.15 14.20 0.88 0 18 40.0 Put 13.50 15.10 13.60 -0.66 0 21 41.0 Put 14.40 16.05 14.40 -0.81 0 28 42.0 Put 15.35 16.50 16.51 0.35 0 3 43.0 Put 16.30 17.40 0.00 0.00 0 0 44.0 Put 17.25 18.45 17.00 -1.08 0 1 45.0 Put 18.70 19.25 17.97 -1.08 0 50 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 105 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.25 15.70 0.00 0.00 0 0 12.0 Call 14.05 14.75 14.64 0.15 0 79 13.0 Call 13.00 14.05 9.40 -4.14 0 5 14.0 Call 12.05 12.85 12.94 0.35 0 111 15.0 Call 11.60 11.95 9.88 -1.80 0 10 16.0 Call 10.70 11.05 12.65 1.86 0 29 17.0 Call 9.95 10.05 0.00 0.00 0 0 18.0 Call 9.05 9.25 9.40 0.32 0 14 19.0 Call 8.05 8.55 8.55 0.27 0 24 20.0 Call 7.55 7.65 7.64 0.13 0 357 21.0 Call 6.80 6.95 5.55 -1.25 0 74 22.0 Call 6.10 6.25 7.42 1.31 0 293 23.0 Call 5.30 5.60 6.68 1.23 0 125 24.0 Call 4.85 5.05 5.20 0.33 0 328 25.0 Call 4.35 4.50 4.41 0.06 0 940 26.0 Call 3.35 4.15 4.01 0.18 0 429 27.0 Call 3.35 3.55 3.45 -0.01 0 1,321 28.0 Call 3.00 3.30 3.10 -0.02 0 501 29.0 Call 2.67 3.20 2.90 0.13 0 345 30.0 Call 2.35 2.51 2.34 -0.09 0 1,561 31.0 Call 2.08 2.22 2.50 0.35 0 307 32.0 Call 1.83 1.96 1.89 0.00 0 208 33.0 Call 1.62 1.75 1.67 -0.01 0 389 34.0 Call 1.44 1.56 1.54 0.04 0 424 35.0 Call 1.24 1.41 1.55 0.22 0 1,195 36.0 Call 1.13 1.24 1.48 0.29 0 127 37.0 Call 1.01 1.12 1.00 -0.06 0 192 38.0 Call 0.85 1.05 1.37 0.42 0 246 39.0 Call 0.75 0.91 1.18 0.34 0 228 40.0 Call 0.72 0.82 0.74 -0.03 0 1,927 41.0 Call 0.65 0.75 0.89 0.20 0 140 42.0 Call 0.54 0.68 0.36 -0.26 0 888 43.0 Call 0.50 0.64 0.82 0.24 0 154 44.0 Call 0.50 0.60 1.04 0.50 0 328 45.0 Call 0.41 0.56 0.62 0.12 0 345 46.0 Call 0.42 0.52 0.60 0.13 0 432 47.0 Call 0.36 0.50 0.23 -0.20 0 22 48.0 Call 0.32 0.46 0.55 0.15 0 343 49.0 Call 0.29 0.44 0.46 0.08 0 62 50.0 Call 0.35 0.37 0.36 0.00 0 1,941 51.0 Call 0.26 0.40 0.44 0.10 0 13 52.0 Call 0.24 0.38 0.16 -0.15 0 339 53.0 Call 0.20 0.35 0.38 0.09 0 515 54.0 Call 0.19 0.34 0.24 -0.03 0 190 55.0 Call 0.18 0.33 0.35 0.10 0 467 56.0 Call 0.16 0.32 0.46 0.22 0 356 57.0 Call 0.15 0.30 0.13 -0.09 0 368 58.0 Call 0.14 0.29 0.27 0.06 0 56 59.0 Call 0.07 0.29 0.25 0.06 0 143 60.0 Call 0.06 0.30 0.24 0.05 0 750 61.0 Call 0.06 0.30 0.23 0.05 0 214 62.0 Call 0.10 0.29 0.30 0.13 0 129 63.0 Call 0.05 0.25 0.48 0.31 0 254 64.0 Call 0.07 0.25 0.16 0.00 0 156 65.0 Call 0.10 0.21 0.18 0.03 0 3,187 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.13 0.27 0.18 -0.02 0 588 12.0 Put 0.18 0.32 0.49 0.24 0 222 13.0 Put 0.28 0.37 0.32 0.00 0 396 14.0 Put 0.36 0.42 0.38 -0.01 0 874 15.0 Put 0.47 0.51 0.49 0.00 0 1,065 16.0 Put 0.59 0.64 0.58 -0.04 0 553 17.0 Put 0.73 0.79 0.76 0.00 0 395 18.0 Put 0.90 0.96 0.94 0.01 0 1,449 19.0 Put 1.11 1.18 1.12 -0.03 0 1,093 20.0 Put 1.35 1.42 1.40 0.01 0 2,212 21.0 Put 1.63 1.70 1.69 0.01 0 581 22.0 Put 1.94 2.06 1.93 -0.07 0 539 23.0 Put 2.31 2.39 2.40 0.05 0 928 24.0 Put 2.72 2.82 2.76 -0.01 0 596 25.0 Put 3.15 3.30 3.27 0.01 0 767 26.0 Put 3.60 3.85 3.75 0.01 0 540 27.0 Put 4.20 4.40 4.28 -0.10 0 1,085 28.0 Put 4.85 5.05 4.90 -0.14 0 436 29.0 Put 5.05 5.70 4.90 -0.79 0 404 30.0 Put 6.15 6.35 6.20 -0.15 0 983 31.0 Put 6.35 7.10 6.15 -0.92 0 178 32.0 Put 7.35 7.85 7.13 -0.69 0 210 33.0 Put 8.05 8.70 7.84 -0.77 0 257 34.0 Put 8.85 9.60 8.63 -0.79 0 156 35.0 Put 9.80 10.30 9.43 -0.82 0 372 36.0 Put 10.65 11.20 10.15 -0.96 0 217 37.0 Put 11.65 12.70 12.20 0.21 0 370 38.0 Put 12.60 13.00 12.01 -0.86 0 188 39.0 Put 12.80 14.50 13.15 -0.61 0 60 40.0 Put 13.70 15.45 13.53 -1.16 0 420 41.0 Put 14.65 16.40 16.15 0.54 0 75 42.0 Put 15.55 16.70 16.65 0.11 0 32 43.0 Put 16.50 18.30 19.87 2.37 0 47 44.0 Put 17.45 18.70 22.24 3.78 0 204 45.0 Put 18.40 20.20 19.17 -0.25 0 81 46.0 Put 19.35 21.15 20.65 0.27 0 17 47.0 Put 20.30 22.15 21.40 0.05 0 12 48.0 Put 21.25 23.10 20.45 -1.87 0 6 49.0 Put 22.25 24.05 0.00 0.00 0 0 50.0 Put 23.20 24.35 23.15 -1.12 0 598 51.0 Put 24.20 25.55 25.05 -0.20 0 110 52.0 Put 25.15 27.00 24.10 -2.12 0 50 53.0 Put 26.15 28.00 20.70 -6.50 0 1 54.0 Put 27.10 29.00 0.00 0.00 0 0 55.0 Put 28.10 29.30 25.95 -3.21 0 1 56.0 Put 29.05 30.95 0.00 0.00 0 0 57.0 Put 30.05 31.95 0.00 0.00 0 0 58.0 Put 31.05 32.90 30.45 -1.66 0 3 59.0 Put 32.00 33.90 33.00 -0.09 0 10 60.0 Put 33.00 34.90 31.37 -2.72 0 41 61.0 Put 34.00 35.90 0.00 0.00 0 0 62.0 Put 35.00 36.85 35.89 -0.18 0 5 63.0 Put 35.95 37.85 32.15 -4.91 0 9 64.0 Put 36.95 38.85 0.00 0.00 0 0 65.0 Put 37.95 39.85 39.10 0.05 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 118 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.80 13.60 11.00 -0.57 0 2 16.0 Call 9.45 12.05 0.00 0.00 0 0 17.0 Call 9.75 11.30 0.00 0.00 0 0 18.0 Call 9.05 10.45 7.70 -1.35 0 80 19.0 Call 7.85 9.70 9.35 1.10 0 21 20.0 Call 7.50 8.80 8.55 1.05 0 60 21.0 Call 6.60 7.05 5.50 -1.26 0 212 22.0 Call 6.10 6.90 4.00 -2.10 0 123 23.0 Call 5.40 6.30 6.59 1.13 0 32 24.0 Call 4.55 6.05 6.55 1.68 0 23 25.0 Call 3.80 5.60 5.50 1.21 0 302 26.0 Call 3.30 4.20 4.30 0.50 0 415 27.0 Call 3.00 3.95 4.35 0.89 0 166 28.0 Call 3.10 3.40 3.29 0.17 0 149 29.0 Call 2.69 3.60 2.47 -0.32 0 35 30.0 Call 2.49 2.68 2.67 0.16 0 582 31.0 Call 2.19 2.40 2.82 0.59 0 47 32.0 Call 1.97 2.17 2.60 0.62 0 166 33.0 Call 1.75 1.91 1.86 0.07 0 249 34.0 Call 1.55 1.72 2.03 0.42 0 146 35.0 Call 1.39 1.56 1.99 0.56 0 455 36.0 Call 1.21 1.42 1.83 0.52 0 184 37.0 Call 1.10 1.29 1.56 0.36 0 89 38.0 Call 0.97 1.19 1.13 0.05 0 147 39.0 Call 0.86 1.07 1.02 0.05 0 41 40.0 Call 0.77 0.99 0.93 0.05 0 687 41.0 Call 0.70 0.92 1.08 0.28 0 205 42.0 Call 0.63 0.81 1.02 0.30 0 35 43.0 Call 0.57 0.74 0.92 0.26 0 63 44.0 Call 0.51 0.69 0.39 -0.21 0 105 45.0 Call 0.47 0.64 0.84 0.28 0 376 46.0 Call 0.43 0.60 0.85 0.34 0 38 47.0 Call 0.39 0.57 0.63 0.15 0 46 48.0 Call 0.36 0.53 0.65 0.20 0 417 49.0 Call 0.35 0.50 0.40 -0.02 0 9 50.0 Call 0.30 0.48 0.41 0.02 0 361 51.0 Call 0.27 0.47 0.20 -0.17 0 25 52.0 Call 0.25 0.44 0.27 -0.08 0 61 53.0 Call 0.23 0.42 0.41 0.09 0 43 54.0 Call 0.21 0.40 0.58 0.28 0 15 55.0 Call 0.20 0.34 0.29 0.01 0 266 56.0 Call 0.17 0.37 0.35 0.08 0 91 60.0 Call 0.00 0.31 0.28 0.05 0 339 65.0 Call 0.02 0.57 0.21 0.03 0 2,654 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.40 0.54 0.51 0.04 0 66 16.0 Put 0.58 0.72 0.61 -0.04 0 65 17.0 Put 0.69 0.87 0.76 -0.07 0 112 18.0 Put 0.89 1.07 1.03 -0.01 0 86 19.0 Put 1.21 1.28 1.20 -0.06 0 155 20.0 Put 1.46 1.56 1.34 -0.19 0 154 21.0 Put 1.73 1.84 2.45 0.65 0 90 22.0 Put 2.11 2.19 2.16 0.00 0 234 23.0 Put 2.48 2.57 2.32 -0.21 0 148 24.0 Put 2.87 3.05 2.87 -0.08 0 36 25.0 Put 3.25 3.50 3.05 -0.33 0 101 26.0 Put 3.80 4.05 3.55 -0.34 0 365 27.0 Put 4.40 4.60 4.50 -0.06 0 66 28.0 Put 4.70 5.25 4.65 -0.58 0 71 29.0 Put 5.15 5.90 5.35 -0.55 0 216 30.0 Put 6.05 6.60 6.00 -0.62 0 62 31.0 Put 6.50 7.35 7.80 0.45 0 49 32.0 Put 7.35 8.10 8.22 0.12 0 160 33.0 Put 8.30 10.35 10.60 1.68 0 90 34.0 Put 9.05 10.10 8.60 -1.13 0 93 35.0 Put 9.85 10.55 11.98 1.43 0 34 36.0 Put 10.80 11.55 10.64 -0.79 0 15 37.0 Put 10.75 13.70 12.00 -0.32 0 311 38.0 Put 11.65 14.55 16.50 3.30 0 28 39.0 Put 13.45 14.10 13.75 -0.34 0 38 40.0 Put 13.45 15.05 13.75 -1.26 0 31 41.0 Put 14.35 16.10 15.95 0.03 0 20 42.0 Put 15.30 16.85 0.00 0.00 0 0 43.0 Put 16.20 19.40 21.04 3.27 0 22 44.0 Put 17.15 18.95 17.75 -0.97 0 3 45.0 Put 18.10 19.70 20.20 0.53 0 6 46.0 Put 19.05 20.65 0.00 0.00 0 0 47.0 Put 20.00 22.15 0.00 0.00 0 0 48.0 Put 20.95 22.75 20.85 -1.71 0 1 49.0 Put 21.95 23.70 0.00 0.00 0 0 50.0 Put 22.90 24.85 23.99 -0.52 0 3 51.0 Put 23.85 25.50 0.00 0.00 0 0 52.0 Put 24.85 26.70 0.00 0.00 0 0 53.0 Put 25.80 27.60 0.00 0.00 0 0 54.0 Put 26.80 28.75 0.00 0.00 0 0 55.0 Put 27.75 29.70 26.90 -2.48 0 2 56.0 Put 28.75 30.50 27.80 -2.57 0 622 60.0 Put 31.90 35.95 35.55 1.22 0 19 65.0 Put 36.85 41.00 39.15 -0.13 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 196 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.10 17.05 13.55 -1.97 0 1 12.0 Call 14.10 16.15 12.00 -2.54 0 7 13.0 Call 12.70 15.25 11.15 -2.47 0 9 14.0 Call 11.45 14.35 10.00 -2.75 0 58 15.0 Call 10.55 13.50 14.02 2.13 0 48 16.0 Call 11.00 12.70 12.50 1.41 0 153 17.0 Call 8.75 11.90 8.95 -1.34 0 27 18.0 Call 8.70 11.20 7.75 -1.83 0 52 19.0 Call 7.55 10.45 7.96 -0.92 0 2 20.0 Call 7.10 8.95 9.26 1.05 0 36 21.0 Call 7.25 8.30 9.00 1.41 0 35 22.0 Call 5.65 7.75 7.85 0.82 0 13 23.0 Call 5.75 6.85 6.67 0.20 0 128 24.0 Call 5.75 6.30 5.75 -0.17 0 168 25.0 Call 5.15 5.85 6.10 0.66 0 372 26.0 Call 4.30 5.30 5.35 0.39 0 186 27.0 Call 4.55 5.00 4.80 0.15 0 54 28.0 Call 4.20 5.00 5.40 1.06 0 194 29.0 Call 3.15 4.80 4.70 0.67 0 117 30.0 Call 3.55 3.85 3.90 0.17 0 828 31.0 Call 3.20 3.55 3.50 0.08 0 114 32.0 Call 3.05 3.25 3.60 0.47 0 43 33.0 Call 2.73 3.05 3.50 0.65 0 166 34.0 Call 2.50 2.68 3.15 0.56 0 28 35.0 Call 2.29 2.51 2.50 0.10 0 146 36.0 Call 2.11 2.33 2.28 0.06 0 37 37.0 Call 1.94 2.20 2.44 0.39 0 50 38.0 Call 1.78 1.95 1.89 0.02 0 128 39.0 Call 1.64 1.81 1.85 0.13 0 344 40.0 Call 1.51 1.84 1.65 -0.03 0 638 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.28 0.55 0.34 -0.08 0 22 12.0 Put 0.37 0.54 0.48 0.03 0 7 13.0 Put 0.46 0.67 0.00 0.00 0 0 14.0 Put 0.64 0.83 0.97 0.24 0 67 15.0 Put 0.82 0.96 0.86 -0.03 0 40 16.0 Put 1.03 1.20 1.05 -0.06 0 37 17.0 Put 1.26 1.42 1.28 -0.06 0 1 18.0 Put 1.57 1.72 1.66 0.01 0 30 19.0 Put 1.88 2.05 1.92 -0.05 0 28 20.0 Put 2.22 2.39 2.28 -0.03 0 245 21.0 Put 2.60 2.76 3.85 1.16 0 53 22.0 Put 3.10 3.20 3.20 0.06 0 112 23.0 Put 3.55 3.65 3.55 -0.05 0 140 24.0 Put 3.80 4.20 4.05 0.00 0 47 25.0 Put 4.45 4.70 4.60 0.03 0 411 26.0 Put 4.95 5.30 6.05 0.95 0 12 27.0 Put 5.60 5.85 5.70 -0.10 0 242 28.0 Put 6.20 6.50 6.25 -0.24 0 427 29.0 Put 6.50 7.30 6.50 -0.68 0 128 30.0 Put 6.90 7.95 7.41 -0.46 0 520 31.0 Put 7.70 8.60 8.10 -0.46 0 272 32.0 Put 8.55 9.30 11.41 2.13 0 77 33.0 Put 9.15 10.00 10.13 0.13 0 41 34.0 Put 10.10 10.80 9.85 -0.89 0 36 35.0 Put 11.10 13.20 12.37 0.82 0 184 36.0 Put 11.40 12.60 13.71 1.34 0 35 37.0 Put 12.40 13.70 12.15 -1.04 0 54 38.0 Put 13.30 14.10 15.82 1.81 0 8 39.0 Put 14.05 16.50 15.86 1.00 0 20 40.0 Put 14.10 15.85 15.39 -0.42 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 210 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.75 13.30 10.30 -1.84 0 71 16.0 Call 11.00 12.55 12.80 1.46 0 7 17.0 Call 10.30 11.80 8.30 -2.32 0 32 18.0 Call 9.45 11.10 8.45 -1.46 0 3 19.0 Call 9.00 9.20 7.35 -1.85 0 46 20.0 Call 8.25 8.90 9.32 0.75 0 67 21.0 Call 7.75 7.95 5.65 -2.30 0 97 22.0 Call 7.10 7.45 7.50 0.09 0 262 23.0 Call 6.60 7.35 7.65 0.77 0 76 24.0 Call 6.00 6.55 7.20 0.82 0 89 25.0 Call 5.55 6.15 6.40 0.51 0 221 26.0 Call 5.10 5.80 5.90 0.45 0 57 27.0 Call 4.80 5.20 4.95 -0.13 0 92 28.0 Call 4.40 5.25 5.30 0.57 0 16 29.0 Call 4.05 4.85 4.95 0.56 0 50 30.0 Call 3.75 4.60 4.40 0.36 0 115 31.0 Call 3.35 4.30 4.83 1.13 0 23 32.0 Call 3.10 3.45 2.66 -0.70 0 38 33.0 Call 2.90 3.20 3.45 0.40 0 265 34.0 Call 2.66 2.95 3.22 0.41 0 242 35.0 Call 2.49 2.72 3.25 0.65 0 91 36.0 Call 2.26 2.52 2.76 0.36 0 30 37.0 Call 2.10 2.42 2.61 0.37 0 63 38.0 Call 1.94 2.19 2.45 0.38 0 212 39.0 Call 1.81 2.02 2.26 0.34 0 38 40.0 Call 1.64 1.92 2.06 0.28 0 86 41.0 Call 1.51 1.79 2.10 0.45 0 566 42.0 Call 1.42 1.66 1.51 -0.03 0 59 43.0 Call 1.32 1.56 1.65 0.21 0 191 44.0 Call 1.21 1.46 1.55 0.22 0 409 45.0 Call 1.12 1.33 1.54 0.31 0 149 46.0 Call 1.05 1.23 1.23 0.09 0 5 47.0 Call 0.97 1.18 1.15 0.08 0 31 48.0 Call 0.93 1.09 2.13 1.12 0 5 49.0 Call 0.85 1.03 0.99 0.05 0 5 50.0 Call 0.81 0.98 0.67 -0.22 0 142 51.0 Call 0.76 0.92 1.02 0.18 0 172 52.0 Call 0.70 0.87 0.52 -0.27 0 70 53.0 Call 0.65 0.87 1.16 0.40 0 23 54.0 Call 0.61 0.81 0.00 0.00 0 0 55.0 Call 0.58 0.80 0.86 0.17 0 27 56.0 Call 0.58 0.77 0.34 -0.31 0 226 60.0 Call 0.17 0.66 0.60 0.09 0 60 65.0 Call 0.35 0.59 0.62 0.15 0 2,586 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.92 1.04 0.93 -0.05 0 61 16.0 Put 1.08 1.30 1.75 0.56 0 59 17.0 Put 1.36 1.59 1.36 -0.12 0 21 18.0 Put 1.69 1.85 1.63 -0.14 0 10 19.0 Put 2.00 2.20 1.95 -0.12 0 20 20.0 Put 2.35 2.55 2.39 -0.05 0 335 21.0 Put 2.80 2.92 2.65 -0.17 0 163 22.0 Put 3.20 3.40 3.35 0.06 0 200 23.0 Put 3.60 3.85 3.90 0.14 0 260 24.0 Put 4.20 4.35 4.30 0.04 0 66 25.0 Put 4.65 4.85 4.80 0.04 0 239 26.0 Put 5.20 5.45 4.95 -0.37 0 32 27.0 Put 5.70 6.05 5.50 -0.45 0 5 28.0 Put 6.35 6.70 6.10 -0.51 0 175 29.0 Put 6.75 7.35 6.70 -0.56 0 26 30.0 Put 7.30 8.05 8.95 1.04 0 169 31.0 Put 7.80 8.75 8.55 -0.02 0 31 32.0 Put 8.55 9.45 8.33 -0.89 0 234 33.0 Put 9.20 10.25 11.57 1.66 0 106 34.0 Put 10.20 11.00 10.00 -0.67 0 90 35.0 Put 10.80 11.80 11.25 -0.21 0 258 36.0 Put 11.45 12.60 11.94 -0.31 0 10 37.0 Put 12.50 13.45 14.29 1.20 0 12 38.0 Put 13.30 14.30 16.12 2.20 0 21 39.0 Put 14.10 16.45 17.72 2.96 0 15 40.0 Put 14.95 16.10 15.65 0.03 0 109 41.0 Put 16.20 16.85 20.30 3.81 0 4 42.0 Put 17.05 17.75 19.70 2.32 0 229 43.0 Put 17.95 18.65 20.55 2.28 0 27 44.0 Put 17.95 20.95 19.65 0.49 0 1 45.0 Put 18.85 20.70 22.70 2.65 0 37 46.0 Put 19.80 21.50 21.40 0.44 0 23 47.0 Put 21.65 22.35 24.50 2.60 0 6 48.0 Put 21.65 23.50 23.05 0.22 0 1 49.0 Put 22.55 24.55 24.10 0.34 0 5 50.0 Put 23.50 25.25 26.89 2.19 0 1,170 51.0 Put 24.45 26.20 0.00 0.00 0 0 52.0 Put 25.40 27.20 26.60 0.00 0 2 53.0 Put 26.35 28.10 0.00 0.00 0 0 54.0 Put 27.30 29.35 30.55 2.03 0 8 55.0 Put 28.25 29.95 29.55 0.07 0 28 56.0 Put 29.20 31.10 29.35 -1.09 0 2 60.0 Put 32.35 36.35 34.50 0.21 0 609 65.0 Put 37.15 41.20 38.20 -1.04 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 301 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.10 13.00 12.45 -0.41 0 40 16.0 Call 11.15 12.80 9.55 -2.59 0 3 17.0 Call 10.45 12.15 8.85 -2.58 0 1 18.0 Call 8.75 11.55 0.00 0.00 0 0 19.0 Call 9.45 10.50 11.70 1.49 0 9 20.0 Call 8.85 10.00 7.00 -2.61 0 24 21.0 Call 8.40 8.65 7.80 -1.22 0 161 22.0 Call 7.75 9.10 7.05 -1.38 0 14 23.0 Call 7.30 8.00 8.15 0.32 0 47 24.0 Call 6.85 7.50 7.80 0.46 0 35 25.0 Call 6.40 7.80 5.55 -1.30 0 43 26.0 Call 6.00 6.45 6.20 -0.16 0 38 27.0 Call 5.65 6.40 6.00 -0.03 0 151 28.0 Call 5.30 6.30 6.32 0.61 0 103 29.0 Call 4.95 6.25 5.95 0.56 0 21 30.0 Call 4.60 5.25 5.10 0.03 0 143 31.0 Call 4.40 5.60 5.00 0.20 0 5 32.0 Call 4.05 5.35 4.90 0.36 0 21 33.0 Call 3.75 4.60 6.20 1.92 0 2 34.0 Call 3.50 4.40 3.20 -0.81 0 2 35.0 Call 3.45 4.60 3.30 -0.59 0 232 36.0 Call 3.05 4.45 3.76 -0.02 0 2 37.0 Call 3.00 4.25 2.52 -1.14 0 8 38.0 Call 3.00 4.20 1.50 -2.10 0 154 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.02 2.02 2.09 0.57 0 70 16.0 Put 1.38 2.25 1.66 -0.15 0 122 17.0 Put 1.75 2.43 3.42 1.33 0 40 18.0 Put 2.14 2.75 0.00 0.00 0 0 19.0 Put 2.69 2.96 0.00 0.00 0 0 20.0 Put 3.00 3.95 4.50 1.24 0 7 21.0 Put 3.55 3.80 3.55 -0.11 0 75 22.0 Put 3.25 4.80 4.20 0.14 0 35 23.0 Put 3.80 4.85 4.75 0.28 0 156 24.0 Put 4.25 5.80 5.28 0.31 0 6 25.0 Put 4.90 6.35 5.49 0.02 0 33 26.0 Put 5.25 6.60 8.20 2.23 0 36 27.0 Put 5.85 7.25 6.05 -0.60 0 113 28.0 Put 6.65 7.95 7.30 -0.02 0 25 29.0 Put 7.15 8.95 7.68 -0.31 0 13 30.0 Put 7.90 9.40 9.97 1.31 0 30 31.0 Put 8.55 10.25 9.30 -0.10 0 3 32.0 Put 9.40 11.00 10.47 0.34 0 12 33.0 Put 10.05 11.90 0.00 0.00 0 0 34.0 Put 10.85 13.20 12.10 0.51 0 191 35.0 Put 11.65 13.60 12.08 -0.39 0 126 36.0 Put 12.45 14.30 16.10 2.75 0 143 37.0 Put 13.20 15.05 15.39 1.16 0 148 38.0 Put 14.05 16.05 14.85 -0.31 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 322 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.40 16.50 16.80 1.06 0 21 12.0 Call 13.20 16.30 12.50 -2.38 0 7 13.0 Call 13.45 15.70 12.00 -2.04 0 68 14.0 Call 12.85 14.70 14.55 1.34 0 1 15.0 Call 12.15 12.90 12.55 0.12 0 83 16.0 Call 11.15 13.30 9.00 -2.74 0 100 17.0 Call 10.45 12.60 9.73 -1.33 0 55 18.0 Call 9.80 11.95 9.00 -1.42 0 160 19.0 Call 8.70 10.15 10.65 0.79 0 74 20.0 Call 8.05 9.50 10.10 0.80 0 586 21.0 Call 7.50 9.50 9.60 0.86 0 127 22.0 Call 7.55 8.55 9.20 1.01 0 265 23.0 Call 7.40 8.75 8.80 1.05 0 152 24.0 Call 6.00 8.35 8.32 1.01 0 182 25.0 Call 5.50 7.05 6.95 0.05 0 796 26.0 Call 5.20 6.80 6.50 0.01 0 333 27.0 Call 6.00 6.80 6.56 0.47 0 206 28.0 Call 4.50 6.35 6.02 0.34 0 716 29.0 Call 5.00 5.60 5.50 0.19 0 71 30.0 Call 4.70 5.35 5.35 0.28 0 3,255 31.0 Call 4.20 5.85 5.60 0.76 0 428 32.0 Call 3.95 5.50 5.00 0.39 0 178 33.0 Call 3.55 5.25 4.42 0.04 0 96 34.0 Call 3.30 5.00 2.80 -1.35 0 67 35.0 Call 3.55 4.10 3.80 -0.11 0 593 36.0 Call 3.00 4.60 4.05 0.31 0 127 37.0 Call 3.00 3.70 3.47 -0.09 0 108 38.0 Call 3.00 4.20 3.50 0.11 0 186 39.0 Call 2.86 4.05 2.46 -0.75 0 101 40.0 Call 2.65 3.90 3.25 0.21 0 1,824 41.0 Call 2.43 3.70 2.62 -0.25 0 255 42.0 Call 2.33 3.10 2.87 0.18 0 238 43.0 Call 2.21 3.50 2.32 -0.20 0 602 44.0 Call 2.09 2.48 2.30 -0.04 0 2,300 45.0 Call 1.96 2.30 2.25 0.08 0 3,933 46.0 Call 1.73 2.24 2.41 0.39 0 49 47.0 Call 1.79 2.09 2.42 0.50 0 50 48.0 Call 1.63 2.03 1.16 -0.67 0 699 49.0 Call 1.49 1.94 1.22 -0.51 0 95 50.0 Call 1.43 1.84 2.20 0.56 0 1,292 51.0 Call 1.35 1.74 0.98 -0.57 0 129 52.0 Call 0.68 1.85 1.72 0.25 0 41 53.0 Call 1.30 1.62 1.33 -0.07 0 20 54.0 Call 0.92 1.53 1.66 0.34 0 164 55.0 Call 0.80 1.69 1.38 0.14 0 477 56.0 Call 0.78 1.51 4.75 3.59 0 11 57.0 Call 0.75 1.49 1.19 0.06 0 6 58.0 Call 0.71 1.55 0.95 -0.14 0 100 59.0 Call 0.36 1.53 1.82 0.76 0 12 60.0 Call 0.77 1.24 1.33 0.30 0 2,025 61.0 Call 0.80 1.55 1.67 0.67 0 5 62.0 Call 0.56 1.28 0.79 -0.19 0 9 63.0 Call 0.51 1.54 0.97 0.02 0 243 64.0 Call 0.20 1.57 1.08 0.16 0 155 65.0 Call 0.50 1.23 1.00 0.10 0 3,860 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.49 1.00 0.65 -0.09 0 905 12.0 Put 0.66 1.11 1.13 0.22 0 440 13.0 Put 0.88 1.50 1.00 -0.10 0 569 14.0 Put 0.75 1.69 1.74 0.45 0 89 15.0 Put 1.03 1.93 1.55 0.02 0 379 16.0 Put 1.66 2.20 1.80 -0.06 0 1,036 17.0 Put 1.78 2.49 2.09 -0.10 0 56 18.0 Put 2.22 2.77 2.45 -0.11 0 100 19.0 Put 2.82 3.65 3.39 0.38 0 695 20.0 Put 3.25 3.60 3.60 0.14 0 1,788 21.0 Put 3.55 4.50 3.90 -0.01 0 731 22.0 Put 4.00 4.60 4.50 0.15 0 505 23.0 Put 4.60 5.50 4.80 -0.12 0 109 24.0 Put 5.20 5.70 5.30 -0.18 0 82 25.0 Put 5.75 6.40 5.35 -0.72 0 351 26.0 Put 5.75 7.35 6.20 -0.46 0 67 27.0 Put 6.60 7.75 7.07 -0.18 0 187 28.0 Put 7.35 8.30 7.80 -0.05 0 232 29.0 Put 7.50 9.10 8.80 0.33 0 40 30.0 Put 8.20 9.75 9.18 -0.05 0 493 31.0 Put 8.95 10.65 9.25 -0.75 0 99 32.0 Put 9.65 11.35 10.14 -0.62 0 121 33.0 Put 10.40 12.05 11.10 -0.42 0 49 34.0 Put 10.95 13.35 11.42 -0.87 0 35 35.0 Put 11.75 14.10 12.18 -0.87 0 198 36.0 Put 12.60 14.75 12.98 -0.89 0 52 37.0 Put 13.35 15.50 13.95 -0.74 0 57 38.0 Put 14.35 16.30 14.67 -0.84 0 839 39.0 Put 15.15 17.30 16.92 0.59 0 20 40.0 Put 16.70 17.60 17.11 -0.04 0 325 41.0 Put 16.90 18.70 20.45 2.48 0 25 42.0 Put 17.75 19.60 20.21 1.42 0 100 43.0 Put 18.55 20.30 21.65 2.04 0 9 44.0 Put 19.60 21.25 19.73 -0.70 0 160 45.0 Put 20.40 22.05 24.30 3.05 0 235 46.0 Put 21.35 22.95 21.60 -0.49 0 13 47.0 Put 22.35 23.85 23.74 0.75 0 3 48.0 Put 23.15 24.70 26.10 2.21 0 26 49.0 Put 24.20 25.50 25.10 0.31 0 12 50.0 Put 25.20 25.90 25.70 0.01 0 74 51.0 Put 25.20 27.10 28.85 2.25 0 12 52.0 Put 27.35 28.60 27.80 0.28 0 36 53.0 Put 27.05 29.80 0.00 0.00 0 0 54.0 Put 29.05 30.40 32.20 2.85 0 200 55.0 Put 30.15 31.30 0.00 0.00 0 0 56.0 Put 31.10 32.40 27.30 -3.88 0 1 57.0 Put 32.00 33.35 32.40 0.26 0 10 58.0 Put 31.65 34.80 0.00 0.00 0 0 59.0 Put 32.90 34.70 34.20 0.14 0 5 60.0 Put 33.90 36.65 37.41 2.38 0 1,726 61.0 Put 34.75 36.60 36.95 0.95 0 492 62.0 Put 35.70 37.50 39.34 2.38 0 288 63.0 Put 36.65 39.45 37.00 -0.93 0 9 64.0 Put 37.60 39.40 39.90 1.00 0 12 65.0 Put 38.55 41.35 40.06 0.19 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 686 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.00 16.65 16.20 -0.45 0 293 12.0 Call 15.00 16.80 12.30 -3.79 0 59 13.0 Call 14.50 16.20 15.85 0.31 0 96 14.0 Call 13.85 15.65 15.20 0.21 0 78 15.0 Call 13.20 14.60 13.90 -0.54 0 451 16.0 Call 12.55 14.65 11.55 -2.34 0 174 17.0 Call 12.00 14.20 9.65 -3.70 0 79 18.0 Call 11.50 13.70 13.18 0.33 0 132 19.0 Call 11.00 13.25 8.70 -3.65 0 51 20.0 Call 10.85 12.80 12.50 0.61 0 1,345 21.0 Call 10.10 12.35 10.12 -1.31 0 274 22.0 Call 9.95 11.95 9.10 -1.89 0 68 23.0 Call 9.50 11.50 10.70 0.09 0 216 24.0 Call 9.25 11.10 10.00 -0.23 0 33 25.0 Call 9.00 9.85 9.27 -0.58 0 1,469 26.0 Call 8.45 10.25 9.40 -0.07 0 93 27.0 Call 8.15 9.90 9.00 -0.09 0 177 28.0 Call 8.20 9.60 8.25 -0.46 0 184 29.0 Call 7.20 9.30 6.20 -2.14 0 228 30.0 Call 7.20 8.95 8.00 -0.08 0 1,171 31.0 Call 6.80 8.85 6.84 -1.02 0 296 32.0 Call 6.65 8.65 5.50 -2.14 0 114 33.0 Call 6.40 8.40 6.00 -1.42 0 98 34.0 Call 6.05 8.15 6.60 -0.60 0 60 35.0 Call 6.25 8.00 6.90 -0.09 0 587 36.0 Call 5.70 7.75 5.00 -1.77 0 55 37.0 Call 5.50 7.55 5.50 -1.05 0 73 38.0 Call 5.30 7.30 6.22 -0.11 0 130 39.0 Call 5.05 7.15 6.80 0.68 0 70 40.0 Call 5.35 7.00 6.50 0.60 0 1,297 41.0 Call 4.75 6.75 6.95 1.27 0 59 42.0 Call 5.10 5.70 4.10 -1.37 0 260 43.0 Call 4.25 6.20 4.00 -1.31 0 499 44.0 Call 4.65 6.35 5.15 0.00 0 72 45.0 Call 3.95 5.80 5.20 0.21 0 628 46.0 Call 3.65 5.75 3.65 -1.18 0 53 47.0 Call 3.50 5.80 3.44 -1.24 0 33 48.0 Call 3.40 5.85 3.65 -0.93 0 25 49.0 Call 3.25 5.40 4.76 0.28 0 28 50.0 Call 3.90 5.05 4.30 -0.09 0 385 51.0 Call 3.00 5.15 3.45 -0.86 0 72 52.0 Call 3.00 5.00 4.11 -0.11 0 32 53.0 Call 2.85 5.00 4.50 0.37 0 45 54.0 Call 3.00 4.85 3.12 -0.93 0 18 55.0 Call 3.80 4.55 3.90 -0.06 0 234 56.0 Call 3.00 4.55 4.38 0.51 0 58 57.0 Call 3.00 4.65 3.45 -0.34 0 6 58.0 Call 3.10 4.45 4.10 0.40 0 29 59.0 Call 3.00 4.50 3.45 -0.16 0 13 60.0 Call 3.05 3.70 3.50 -0.03 0 734 61.0 Call 2.97 4.35 5.59 2.15 0 9 62.0 Call 2.94 4.10 3.45 0.10 0 118 63.0 Call 2.89 4.00 2.55 -0.72 0 398 64.0 Call 2.29 3.40 3.31 0.13 0 48 65.0 Call 2.85 3.35 3.13 0.03 0 4,732 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.75 2.00 1.10 -0.66 0 151 12.0 Put 2.04 2.79 2.30 0.09 0 164 13.0 Put 0.53 3.15 2.70 0.04 0 2 14.0 Put 2.63 4.35 3.25 0.14 0 2 15.0 Put 3.05 4.40 3.64 0.08 0 110 16.0 Put 3.00 4.50 4.03 0.02 0 207 17.0 Put 3.40 5.15 4.70 0.24 0 58 18.0 Put 4.55 5.70 4.65 -0.30 0 72 19.0 Put 4.20 6.20 5.60 0.16 0 23 20.0 Put 5.25 6.85 5.77 -0.20 0 220 21.0 Put 5.50 7.40 6.70 0.20 0 155 22.0 Put 5.90 8.10 7.25 0.20 0 42 23.0 Put 6.85 8.50 7.40 -0.25 0 44 24.0 Put 7.20 9.25 7.85 -0.41 0 68 25.0 Put 8.30 9.75 8.60 -0.27 0 1,575 26.0 Put 8.40 10.50 8.90 -0.58 0 46 27.0 Put 9.05 11.15 11.00 0.91 0 255 28.0 Put 9.75 11.85 11.20 0.50 0 49 29.0 Put 10.90 12.10 11.60 0.30 0 30 30.0 Put 11.60 13.30 12.45 0.42 0 131 31.0 Put 11.90 14.15 14.95 2.15 0 3 32.0 Put 12.70 14.95 16.70 3.13 0 10 33.0 Put 13.45 15.90 15.10 0.77 0 2 34.0 Put 14.25 16.65 14.30 -0.80 0 7 35.0 Put 15.05 17.80 17.15 1.28 0 78 36.0 Put 15.85 18.15 15.90 -0.74 0 81 37.0 Put 16.65 18.95 19.82 2.41 0 3 38.0 Put 17.45 19.70 18.55 0.37 0 52 39.0 Put 18.25 20.55 19.35 0.40 0 34 40.0 Put 19.05 21.20 19.66 -0.06 0 1,003 41.0 Put 19.90 22.15 19.11 -1.38 0 21 42.0 Put 20.60 22.90 21.84 0.58 0 242 43.0 Put 21.55 23.80 22.09 0.01 0 24 44.0 Put 22.40 24.40 24.79 1.88 0 40 45.0 Put 23.25 25.25 23.65 -0.09 0 31 46.0 Put 24.10 27.00 22.90 -1.67 0 14 47.0 Put 24.95 26.95 25.00 -0.40 0 27 48.0 Put 25.80 27.70 26.21 -0.08 0 5 49.0 Put 26.65 28.65 0.00 0.00 0 0 50.0 Put 27.50 29.40 27.75 -0.34 0 50 51.0 Put 28.40 31.50 27.00 -1.99 0 10 52.0 Put 29.25 32.50 30.05 0.16 0 15 53.0 Put 30.15 32.00 0.00 0.00 0 0 54.0 Put 31.00 33.10 31.87 0.18 0 5 55.0 Put 31.90 35.00 33.65 1.05 0 5 56.0 Put 32.80 34.85 36.10 2.60 0 6 57.0 Put 33.70 35.75 34.60 0.20 0 15 58.0 Put 34.60 37.50 36.59 1.28 0 8 59.0 Put 35.50 37.60 36.32 0.11 0 5 60.0 Put 36.35 38.50 36.30 -0.81 0 389 61.0 Put 37.25 39.40 0.00 0.00 0 0 62.0 Put 38.15 41.50 40.25 1.33 0 9 63.0 Put 39.10 41.30 41.10 1.27 0 4 64.0 Put 40.00 43.00 0.00 0.00 0 0 65.0 Put 40.90 44.00 43.00 1.36 0 219 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 07, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 23.88 23.93 24.78 0.00 0.00 4000X4800 0.00 0.00 34,264 Mon Mar 7 2022 6:10:02 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 11 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.65 12.00 0.00 0.00 0 0 14.0 Call 10.65 11.00 0.00 0.00 0 0 15.0 Call 9.70 10.00 0.00 0.00 0 0 16.0 Call 8.65 9.05 0.00 0.00 0 0 17.0 Call 7.65 8.05 0.00 0.00 0 0 17.5 Call 7.20 7.50 0.00 0.00 0 0 18.0 Call 6.70 7.05 0.00 0.00 0 0 18.5 Call 6.20 6.55 0.00 0.00 0 0 19.0 Call 5.75 6.05 3.70 0.00 0 1 19.5 Call 5.20 5.60 4.75 0.00 0 4 20.0 Call 4.80 5.00 4.88 0.00 0 1 20.5 Call 4.25 4.60 4.25 0.00 0 1 21.0 Call 3.85 4.05 3.95 0.00 0 10 21.5 Call 3.40 3.60 3.50 0.00 0 8 22.0 Call 3.05 3.15 3.14 0.00 0 23 22.5 Call 2.60 2.70 3.05 0.00 0 45 23.0 Call 2.21 2.30 2.88 0.00 0 55 23.5 Call 1.83 1.92 2.22 0.00 0 59 24.0 Call 1.50 1.58 1.52 0.00 0 172 24.5 Call 1.20 1.26 1.26 0.00 0 77 25.0 Call 0.94 1.00 1.00 0.00 0 355 25.5 Call 0.73 0.79 0.77 0.00 0 50 26.0 Call 0.56 0.62 0.59 0.00 0 252 26.5 Call 0.42 0.46 0.46 0.00 0 385 27.0 Call 0.32 0.35 0.32 0.00 0 1,775 27.5 Call 0.22 0.26 0.25 0.00 0 1,864 28.0 Call 0.17 0.19 0.19 0.00 0 719 28.5 Call 0.13 0.15 0.13 0.00 0 718 29.0 Call 0.09 0.11 0.10 0.00 0 362 29.5 Call 0.07 0.08 0.08 0.00 0 433 30.0 Call 0.06 0.07 0.06 0.00 0 903 30.5 Call 0.04 0.05 0.04 0.00 0 164 31.0 Call 0.03 0.04 0.08 0.00 0 255 32.0 Call 0.02 0.03 0.02 0.00 0 151 33.0 Call 0.01 0.03 0.02 0.00 0 216 34.0 Call 0.00 0.03 0.02 0.00 0 225 35.0 Call 0.01 0.07 0.01 0.00 0 304 36.0 Call 0.00 0.03 0.00 0.00 0 0 37.0 Call 0.00 0.03 0.05 0.00 0 13 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.01 0.06 0.00 0 5 14.0 Put 0.01 0.03 0.05 0.00 0 2 15.0 Put 0.01 0.03 0.03 0.00 0 3 16.0 Put 0.02 0.03 0.02 0.00 0 8 17.0 Put 0.03 0.05 0.04 0.00 0 15 17.5 Put 0.04 0.06 0.04 0.00 0 172 18.0 Put 0.05 0.07 0.06 0.00 0 114 18.5 Put 0.07 0.08 0.07 0.00 0 65 19.0 Put 0.08 0.10 0.09 0.00 0 147 19.5 Put 0.10 0.12 0.12 0.00 0 14 20.0 Put 0.13 0.14 0.14 0.00 0 307 20.5 Put 0.15 0.17 0.12 0.00 0 206 21.0 Put 0.18 0.21 0.20 0.00 0 319 21.5 Put 0.23 0.25 0.24 0.00 0 193 22.0 Put 0.29 0.31 0.29 0.00 0 756 22.5 Put 0.37 0.39 0.38 0.00 0 461 23.0 Put 0.46 0.49 0.48 0.00 0 1,287 23.5 Put 0.60 0.64 0.58 0.00 0 195 24.0 Put 0.75 0.79 0.76 0.00 0 1,135 24.5 Put 0.95 1.00 0.98 0.00 0 1,169 25.0 Put 1.19 1.26 1.18 0.00 0 1,344 25.5 Put 1.47 1.56 1.47 0.00 0 2,121 26.0 Put 1.79 1.83 1.78 0.00 0 1,122 26.5 Put 2.14 2.25 2.19 0.00 0 730 27.0 Put 2.53 2.63 2.60 0.00 0 354 27.5 Put 2.91 3.05 2.90 0.00 0 522 28.0 Put 3.35 3.45 3.35 0.00 0 112 28.5 Put 3.80 3.90 3.80 0.00 0 117 29.0 Put 4.25 4.45 4.25 0.00 0 561 29.5 Put 4.60 5.05 3.10 0.00 0 14 30.0 Put 5.10 5.50 3.49 0.00 0 121 30.5 Put 5.70 5.80 5.70 0.00 0 45 31.0 Put 6.10 6.50 5.53 0.00 0 10 32.0 Put 7.15 7.30 6.95 0.00 0 15 33.0 Put 8.05 8.45 5.80 0.00 0 90 34.0 Put 9.05 9.45 8.38 0.00 0 16 35.0 Put 10.05 10.45 11.94 0.00 0 31 36.0 Put 11.00 11.45 10.48 0.00 0 1 37.0 Put 12.05 12.45 12.71 0.00 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 11 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.65 13.90 12.65 0.00 0 5 12.0 Call 12.65 12.95 13.55 0.00 0 45 13.0 Call 11.70 11.95 14.70 0.00 0 2 14.0 Call 10.65 11.00 13.87 0.00 0 118 15.0 Call 9.65 10.05 11.75 0.00 0 34 16.0 Call 8.70 9.00 11.55 0.00 0 162 17.0 Call 7.70 8.05 8.60 0.00 0 186 18.0 Call 6.80 7.00 10.06 0.00 0 64 19.0 Call 5.85 6.05 5.25 0.00 0 72 19.5 Call 5.30 5.65 8.29 0.00 0 3 20.0 Call 5.00 5.10 6.00 0.00 0 951 20.5 Call 4.55 4.65 4.90 0.00 0 7 21.0 Call 4.10 4.25 4.52 0.00 0 248 21.5 Call 3.70 3.80 5.00 0.00 0 51 22.0 Call 3.30 3.40 3.30 0.00 0 384 22.5 Call 2.91 2.98 5.30 0.00 0 34 23.0 Call 2.55 2.61 2.52 0.00 0 1,416 23.5 Call 2.21 2.27 2.25 0.00 0 66 24.0 Call 1.91 1.96 1.88 0.00 0 1,066 24.5 Call 1.63 1.68 1.60 0.00 0 154 25.0 Call 1.36 1.43 1.40 0.00 0 2,417 25.5 Call 1.14 1.21 1.19 0.00 0 73 26.0 Call 0.95 1.01 0.98 0.00 0 1,472 26.5 Call 0.79 0.85 0.83 0.00 0 137 27.0 Call 0.65 0.70 0.66 0.00 0 4,045 27.5 Call 0.54 0.59 0.55 0.00 0 325 28.0 Call 0.44 0.47 0.45 0.00 0 4,000 28.5 Call 0.36 0.39 0.37 0.00 0 473 29.0 Call 0.30 0.32 0.32 0.00 0 1,242 29.5 Call 0.25 0.27 0.24 0.00 0 160 30.0 Call 0.20 0.23 0.21 0.00 0 5,932 30.5 Call 0.17 0.19 0.18 0.00 0 66 31.0 Call 0.14 0.16 0.14 0.00 0 1,870 32.0 Call 0.10 0.11 0.11 0.00 0 2,988 33.0 Call 0.07 0.09 0.08 0.00 0 1,672 34.0 Call 0.05 0.07 0.06 0.00 0 1,217 35.0 Call 0.04 0.05 0.05 0.00 0 4,097 36.0 Call 0.03 0.04 0.06 0.00 0 1,115 37.0 Call 0.02 0.04 0.04 0.00 0 1,077 38.0 Call 0.02 0.03 0.02 0.00 0 1,125 39.0 Call 0.02 0.03 0.09 0.00 0 1,269 40.0 Call 0.01 0.03 0.02 0.00 0 3,951 41.0 Call 0.01 0.03 0.08 0.00 0 595 42.0 Call 0.00 0.03 0.02 0.00 0 1,896 43.0 Call 0.01 0.03 0.01 0.00 0 766 44.0 Call 0.00 0.02 0.05 0.00 0 3,470 45.0 Call 0.01 0.04 0.01 0.00 0 18,795 46.0 Call 0.00 0.03 0.04 0.00 0 181 47.0 Call 0.00 0.03 0.04 0.00 0 1,638 48.0 Call 0.00 0.03 0.08 0.00 0 148 49.0 Call 0.00 0.03 0.08 0.00 0 110 50.0 Call 0.01 0.03 0.02 0.00 0 5,301 51.0 Call 0.00 0.03 0.01 0.00 0 98 52.0 Call 0.00 0.03 0.02 0.00 0 182 53.0 Call 0.00 0.03 0.02 0.00 0 84 54.0 Call 0.00 0.03 0.02 0.00 0 285 55.0 Call 0.00 0.01 0.01 0.00 0 2,014 56.0 Call 0.00 0.03 0.03 0.00 0 720 57.0 Call 0.00 0.03 0.05 0.00 0 99 58.0 Call 0.00 0.03 0.04 0.00 0 210 59.0 Call 0.00 0.03 0.02 0.00 0 54 60.0 Call 0.00 0.01 0.01 0.00 0 6,259 61.0 Call 0.00 0.03 0.03 0.00 0 156 62.0 Call 0.00 0.01 0.04 0.00 0 330 63.0 Call 0.00 0.03 0.04 0.00 0 128 64.0 Call 0.00 0.03 0.02 0.00 0 387 65.0 Call 0.00 0.01 0.01 0.00 0 12,699 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.01 0.03 0.01 0.00 0 1,111 12.0 Put 0.02 0.03 0.02 0.00 0 282 13.0 Put 0.02 0.03 0.03 0.00 0 4,677 14.0 Put 0.03 0.04 0.04 0.00 0 786 15.0 Put 0.05 0.06 0.06 0.00 0 1,848 16.0 Put 0.07 0.08 0.04 0.00 0 1,639 17.0 Put 0.09 0.10 0.09 0.00 0 8,891 18.0 Put 0.13 0.14 0.14 0.00 0 1,512 19.0 Put 0.18 0.20 0.19 0.00 0 1,563 19.5 Put 0.21 0.23 0.13 0.00 0 69 20.0 Put 0.25 0.28 0.26 0.00 0 6,426 20.5 Put 0.31 0.33 0.31 0.00 0 912 21.0 Put 0.38 0.40 0.38 0.00 0 2,471 21.5 Put 0.45 0.49 0.45 0.00 0 349 22.0 Put 0.54 0.57 0.56 0.00 0 3,201 22.5 Put 0.65 0.70 0.67 0.00 0 158 23.0 Put 0.78 0.83 0.77 0.00 0 2,944 23.5 Put 0.96 1.00 0.96 0.00 0 371 24.0 Put 1.14 1.19 1.16 0.00 0 5,821 24.5 Put 1.36 1.42 1.39 0.00 0 177 25.0 Put 1.61 1.67 1.61 0.00 0 5,453 25.5 Put 1.89 1.94 1.91 0.00 0 383 26.0 Put 2.20 2.24 2.21 0.00 0 2,212 26.5 Put 2.53 2.58 2.31 0.00 0 40 27.0 Put 2.88 2.93 2.86 0.00 0 1,262 27.5 Put 3.25 3.35 3.25 0.00 0 160 28.0 Put 3.65 3.75 3.75 0.00 0 1,940 28.5 Put 4.05 4.15 4.20 0.00 0 108 29.0 Put 4.45 4.60 4.50 0.00 0 558 29.5 Put 4.90 5.05 4.24 0.00 0 94 30.0 Put 5.35 5.50 5.42 0.00 0 2,390 30.5 Put 5.85 5.95 4.90 0.00 0 6 31.0 Put 6.20 6.55 5.70 0.00 0 526 32.0 Put 7.20 7.40 7.55 0.00 0 1,222 33.0 Put 8.15 8.50 7.15 0.00 0 436 34.0 Put 9.10 9.45 7.47 0.00 0 455 35.0 Put 10.20 10.35 10.32 0.00 0 600 36.0 Put 11.05 11.50 9.58 0.00 0 620 37.0 Put 12.05 12.50 9.90 0.00 0 352 38.0 Put 13.05 13.50 10.55 0.00 0 617 39.0 Put 14.00 14.45 11.55 0.00 0 809 40.0 Put 15.05 15.45 12.51 0.00 0 5,914 41.0 Put 16.05 16.45 15.55 0.00 0 147 42.0 Put 17.05 17.50 14.57 0.00 0 225 43.0 Put 18.05 18.50 20.87 0.00 0 185 44.0 Put 19.05 19.45 16.38 0.00 0 300 45.0 Put 20.05 20.45 17.68 0.00 0 1,810 46.0 Put 21.05 21.45 18.20 0.00 0 115 47.0 Put 22.05 22.45 17.68 0.00 0 118 48.0 Put 23.05 23.45 22.06 0.00 0 93 49.0 Put 24.05 24.45 27.65 0.00 0 27 50.0 Put 25.00 25.45 22.20 0.00 0 516 51.0 Put 26.00 26.45 24.60 0.00 0 12 52.0 Put 27.05 27.40 24.61 0.00 0 149 53.0 Put 28.00 28.70 22.35 0.00 0 21 54.0 Put 28.95 29.70 20.95 0.00 0 20 55.0 Put 29.95 30.70 29.70 0.00 0 3 56.0 Put 31.05 31.70 26.20 0.00 0 14 57.0 Put 31.95 32.45 21.50 0.00 0 216 58.0 Put 33.00 33.60 27.10 0.00 0 1 59.0 Put 33.95 34.55 37.50 0.00 0 260 60.0 Put 35.00 35.70 38.55 0.00 0 464 61.0 Put 35.85 36.65 0.00 0.00 0 0 62.0 Put 37.00 37.70 25.60 0.00 0 157 63.0 Put 37.90 38.65 0.00 0.00 0 0 64.0 Put 39.00 39.45 0.00 0.00 0 0 65.0 Put 39.80 40.45 41.80 0.00 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.65 12.00 0.00 0.00 0 0 14.0 Call 10.60 11.10 0.00 0.00 0 0 15.0 Call 9.55 10.05 0.00 0.00 0 0 16.0 Call 8.65 9.10 0.00 0.00 0 0 17.0 Call 7.75 8.10 0.00 0.00 0 0 17.5 Call 7.30 7.65 0.00 0.00 0 0 18.0 Call 6.85 7.15 0.00 0.00 0 0 18.5 Call 6.35 6.70 0.00 0.00 0 0 19.0 Call 6.00 6.15 0.00 0.00 0 0 19.5 Call 5.55 5.70 6.70 0.00 0 5 20.0 Call 5.10 5.30 5.45 0.00 0 18 20.5 Call 4.65 4.90 0.00 0.00 0 0 21.0 Call 4.25 4.40 4.15 0.00 0 40 21.5 Call 3.85 4.00 0.00 0.00 0 0 22.0 Call 3.50 3.60 3.00 0.00 0 3 22.5 Call 3.05 3.25 4.55 0.00 0 13 23.0 Call 2.79 2.87 4.03 0.00 0 38 23.5 Call 2.46 2.55 4.55 0.00 0 138 24.0 Call 2.17 2.25 2.21 0.00 0 71 24.5 Call 1.90 1.98 1.96 0.00 0 8 25.0 Call 1.65 1.73 1.59 0.00 0 232 25.5 Call 1.43 1.51 1.40 0.00 0 26 26.0 Call 1.24 1.31 1.25 0.00 0 69 26.5 Call 1.06 1.15 1.35 0.00 0 60 27.0 Call 0.92 0.98 0.92 0.00 0 322 27.5 Call 0.78 0.86 0.74 0.00 0 378 28.0 Call 0.67 0.74 0.67 0.00 0 579 28.5 Call 0.58 0.65 0.61 0.00 0 613 29.0 Call 0.49 0.55 0.54 0.00 0 701 30.0 Call 0.36 0.42 0.35 0.00 0 243 31.0 Call 0.26 0.31 0.26 0.00 0 195 32.0 Call 0.19 0.23 0.23 0.00 0 698 33.0 Call 0.14 0.18 0.17 0.00 0 165 34.0 Call 0.10 0.14 0.14 0.00 0 214 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.04 0.07 0.04 0.00 0 80 14.0 Put 0.06 0.09 0.10 0.00 0 10 15.0 Put 0.08 0.11 0.07 0.00 0 14 16.0 Put 0.11 0.14 0.08 0.00 0 20 17.0 Put 0.14 0.19 0.16 0.00 0 12 17.5 Put 0.17 0.22 0.24 0.00 0 2 18.0 Put 0.20 0.24 0.17 0.00 0 44 18.5 Put 0.23 0.28 0.16 0.00 0 5 19.0 Put 0.27 0.31 0.30 0.00 0 8 19.5 Put 0.33 0.37 0.36 0.00 0 37 20.0 Put 0.39 0.44 0.42 0.00 0 151 20.5 Put 0.46 0.51 0.40 0.00 0 10 21.0 Put 0.54 0.60 0.59 0.00 0 62 21.5 Put 0.64 0.70 0.68 0.00 0 153 22.0 Put 0.76 0.82 0.57 0.00 0 130 22.5 Put 0.89 0.96 0.72 0.00 0 130 23.0 Put 1.03 1.11 1.08 0.00 0 992 23.5 Put 1.23 1.28 1.16 0.00 0 171 24.0 Put 1.43 1.49 1.40 0.00 0 117 24.5 Put 1.65 1.73 1.70 0.00 0 190 25.0 Put 1.91 1.97 1.95 0.00 0 624 25.5 Put 2.19 2.25 2.20 0.00 0 33 26.0 Put 2.49 2.58 2.30 0.00 0 305 26.5 Put 2.82 2.88 2.98 0.00 0 260 27.0 Put 3.15 3.25 3.18 0.00 0 45 27.5 Put 3.50 3.60 2.91 0.00 0 72 28.0 Put 3.90 4.00 3.95 0.00 0 96 28.5 Put 4.30 4.40 3.21 0.00 0 18 29.0 Put 4.70 4.80 4.80 0.00 0 78 30.0 Put 5.55 5.70 5.39 0.00 0 9 31.0 Put 6.45 6.60 4.45 0.00 0 1 32.0 Put 7.40 7.50 4.70 0.00 0 18 33.0 Put 8.20 8.60 5.75 0.00 0 16 34.0 Put 9.10 9.55 7.00 0.00 0 151 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.60 10.10 10.90 0.00 0 10 16.0 Call 8.75 9.15 7.40 0.00 0 8 17.0 Call 7.75 8.15 6.00 0.00 0 44 18.0 Call 6.80 7.25 4.75 0.00 0 36 19.0 Call 6.00 6.20 6.80 0.00 0 20 20.0 Call 5.15 5.40 8.32 0.00 0 118 21.0 Call 4.40 4.55 6.85 0.00 0 54 22.0 Call 3.65 3.80 5.85 0.00 0 165 23.0 Call 2.98 3.10 3.05 0.00 0 188 24.0 Call 2.35 2.45 4.60 0.00 0 131 25.0 Call 1.87 1.94 1.76 0.00 0 500 26.0 Call 1.44 1.52 1.44 0.00 0 216 27.0 Call 1.12 1.18 1.25 0.00 0 243 28.0 Call 0.85 0.92 0.83 0.00 0 1,247 29.0 Call 0.65 0.72 0.70 0.00 0 458 30.0 Call 0.49 0.55 0.54 0.00 0 751 31.0 Call 0.38 0.44 0.38 0.00 0 744 32.0 Call 0.29 0.35 0.35 0.00 0 335 33.0 Call 0.23 0.27 0.25 0.00 0 338 34.0 Call 0.18 0.22 0.18 0.00 0 545 35.0 Call 0.14 0.19 0.15 0.00 0 601 36.0 Call 0.12 0.14 0.20 0.00 0 172 37.0 Call 0.10 0.12 0.10 0.00 0 407 38.0 Call 0.08 0.10 0.09 0.00 0 665 39.0 Call 0.07 0.09 0.08 0.00 0 275 40.0 Call 0.05 0.08 0.06 0.00 0 1,655 41.0 Call 0.05 0.07 0.12 0.00 0 1,323 42.0 Call 0.04 0.07 0.14 0.00 0 339 43.0 Call 0.03 0.06 0.11 0.00 0 101 44.0 Call 0.04 0.05 0.08 0.00 0 232 45.0 Call 0.03 0.05 0.08 0.00 0 3,672 46.0 Call 0.02 0.05 0.10 0.00 0 1,248 47.0 Call 0.02 0.04 0.09 0.00 0 139 48.0 Call 0.02 0.04 0.08 0.00 0 127 49.0 Call 0.01 0.04 0.06 0.00 0 236 50.0 Call 0.01 0.03 0.06 0.00 0 657 51.0 Call 0.01 0.03 0.04 0.00 0 26 52.0 Call 0.01 0.03 0.04 0.00 0 240 53.0 Call 0.02 0.03 0.04 0.00 0 279 54.0 Call 0.00 0.03 0.04 0.00 0 378 55.0 Call 0.00 0.03 0.06 0.00 0 964 56.0 Call 0.00 0.05 0.03 0.00 0 882 60.0 Call 0.00 0.01 0.04 0.00 0 6,147 65.0 Call 0.00 0.05 0.03 0.00 0 1,158 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.07 0.16 0.08 0.00 0 356 16.0 Put 0.12 0.19 0.11 0.00 0 380 17.0 Put 0.17 0.24 0.12 0.00 0 1,604 18.0 Put 0.24 0.31 0.26 0.00 0 462 19.0 Put 0.34 0.41 0.33 0.00 0 101 20.0 Put 0.49 0.54 0.52 0.00 0 768 21.0 Put 0.68 0.74 0.72 0.00 0 305 22.0 Put 0.91 0.98 0.72 0.00 0 1,115 23.0 Put 1.24 1.30 1.25 0.00 0 1,101 24.0 Put 1.64 1.70 1.64 0.00 0 1,124 25.0 Put 2.11 2.18 2.17 0.00 0 454 26.0 Put 2.70 2.78 2.73 0.00 0 586 27.0 Put 3.35 3.45 3.45 0.00 0 703 28.0 Put 4.05 4.20 3.51 0.00 0 219 29.0 Put 4.85 5.00 3.69 0.00 0 134 30.0 Put 5.70 5.85 3.59 0.00 0 498 31.0 Put 6.55 6.75 5.46 0.00 0 80 32.0 Put 7.45 7.65 7.61 0.00 0 66 33.0 Put 8.30 8.55 6.75 0.00 0 215 34.0 Put 9.25 9.60 8.48 0.00 0 123 35.0 Put 9.55 11.25 8.30 0.00 0 90 36.0 Put 11.15 11.55 8.45 0.00 0 64 37.0 Put 12.15 12.55 12.33 0.00 0 153 38.0 Put 13.10 13.55 10.80 0.00 0 105 39.0 Put 14.10 14.55 13.46 0.00 0 49 40.0 Put 15.10 15.50 13.47 0.00 0 225 41.0 Put 16.10 16.50 15.60 0.00 0 37 42.0 Put 17.10 17.50 18.84 0.00 0 12 43.0 Put 18.05 18.55 19.60 0.00 0 24 44.0 Put 19.05 19.55 15.41 0.00 0 43 45.0 Put 20.05 20.55 16.11 0.00 0 14 46.0 Put 21.05 21.50 22.15 0.00 0 40 47.0 Put 22.05 22.50 20.40 0.00 0 38 48.0 Put 23.05 23.50 22.35 0.00 0 2 49.0 Put 24.05 24.55 16.60 0.00 0 30 50.0 Put 25.05 25.45 18.70 0.00 0 14 51.0 Put 26.05 26.50 18.50 0.00 0 14 52.0 Put 27.00 27.50 19.35 0.00 0 10 53.0 Put 27.95 28.55 20.25 0.00 0 5 54.0 Put 29.00 29.65 21.10 0.00 0 27 55.0 Put 29.95 30.55 22.00 0.00 0 26 56.0 Put 31.00 31.55 23.10 0.00 0 247 60.0 Put 34.90 35.60 30.90 0.00 0 6,050 65.0 Put 39.90 40.70 30.50 0.00 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.65 10.05 12.85 0.00 0 1 16.0 Call 8.70 9.15 0.00 0.00 0 0 17.0 Call 7.70 8.25 0.00 0.00 0 0 18.0 Call 6.85 7.25 6.65 0.00 0 10 19.0 Call 6.05 6.25 0.00 0.00 0 0 20.0 Call 5.20 5.40 0.00 0.00 0 0 21.0 Call 4.40 4.60 0.00 0.00 0 0 22.0 Call 3.65 3.80 2.38 0.00 0 7 22.5 Call 3.30 3.50 6.36 0.00 0 4 23.0 Call 3.00 3.15 3.33 0.00 0 2 23.5 Call 2.70 2.79 4.75 0.00 0 12 24.0 Call 2.41 2.50 3.47 0.00 0 31 24.5 Call 2.14 2.23 3.25 0.00 0 4 25.0 Call 1.90 1.99 1.96 0.00 0 34 25.5 Call 1.69 1.77 3.32 0.00 0 107 26.0 Call 1.50 1.56 1.60 0.00 0 52 26.5 Call 1.27 1.38 3.15 0.00 0 11 27.0 Call 1.11 1.22 1.48 0.00 0 22 27.5 Call 1.01 1.08 1.08 0.00 0 170 28.0 Call 0.88 0.95 0.93 0.00 0 1,030 28.5 Call 0.76 0.84 0.94 0.00 0 123 29.0 Call 0.67 0.75 0.82 0.00 0 125 29.5 Call 0.58 0.67 0.98 0.00 0 105 30.0 Call 0.51 0.58 0.63 0.00 0 218 30.5 Call 0.45 0.51 0.56 0.00 0 19 31.0 Call 0.39 0.46 0.49 0.00 0 20 31.5 Call 0.34 0.41 0.96 0.00 0 62 32.0 Call 0.30 0.36 0.53 0.00 0 131 32.5 Call 0.26 0.32 0.60 0.00 0 42 33.0 Call 0.23 0.29 0.25 0.00 0 24 34.0 Call 0.19 0.24 0.24 0.00 0 30 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.07 0.16 0.10 0.00 0 27 16.0 Put 0.12 0.19 0.13 0.00 0 210 17.0 Put 0.20 0.24 0.45 0.00 0 107 18.0 Put 0.27 0.32 0.18 0.00 0 70 19.0 Put 0.38 0.42 0.40 0.00 0 200 20.0 Put 0.52 0.61 0.54 0.00 0 246 21.0 Put 0.69 0.77 0.74 0.00 0 26 22.0 Put 0.95 1.02 1.01 0.00 0 67 22.5 Put 1.10 1.17 1.15 0.00 0 41 23.0 Put 1.27 1.35 1.30 0.00 0 217 23.5 Put 1.46 1.54 1.16 0.00 0 121 24.0 Put 1.67 1.75 1.72 0.00 0 86 24.5 Put 1.91 1.98 1.84 0.00 0 32 25.0 Put 2.16 2.24 2.25 0.00 0 74 25.5 Put 2.44 2.53 2.53 0.00 0 44 26.0 Put 2.74 2.82 2.55 0.00 0 35 26.5 Put 3.05 3.20 2.59 0.00 0 60 27.0 Put 3.35 3.50 2.90 0.00 0 15 27.5 Put 3.70 3.90 3.00 0.00 0 87 28.0 Put 4.10 4.25 4.20 0.00 0 108 28.5 Put 4.45 4.65 3.77 0.00 0 2 29.0 Put 4.85 5.05 4.24 0.00 0 5 29.5 Put 5.30 5.45 7.50 0.00 0 3 30.0 Put 5.70 5.85 5.80 0.00 0 4 30.5 Put 6.10 6.30 6.17 0.00 0 4 31.0 Put 6.60 6.75 5.90 0.00 0 15 31.5 Put 7.05 7.25 0.00 0.00 0 0 32.0 Put 7.50 7.65 0.00 0.00 0 0 32.5 Put 7.95 8.15 7.60 0.00 0 10 33.0 Put 8.40 8.65 6.05 0.00 0 2 34.0 Put 9.25 9.65 8.61 0.00 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.70 10.15 0.00 0.00 0 0 16.0 Call 8.55 9.20 0.00 0.00 0 0 17.0 Call 7.75 8.35 0.00 0.00 0 0 18.0 Call 7.00 7.20 0.00 0.00 0 0 18.5 Call 6.60 6.80 0.00 0.00 0 0 19.0 Call 6.15 6.35 0.00 0.00 0 0 19.5 Call 5.75 5.90 7.25 0.00 0 1 20.0 Call 5.35 5.50 0.00 0.00 0 0 20.5 Call 4.90 5.15 0.00 0.00 0 0 21.0 Call 4.50 4.70 0.00 0.00 0 0 21.5 Call 4.15 4.35 0.00 0.00 0 0 22.0 Call 3.80 4.00 0.00 0.00 0 0 22.5 Call 3.50 3.65 6.09 0.00 0 2 23.0 Call 3.15 3.35 2.77 0.00 0 2 23.5 Call 2.89 2.99 2.55 0.00 0 46 24.0 Call 2.60 2.72 2.60 0.00 0 4 24.5 Call 2.31 2.45 0.00 0.00 0 0 25.0 Call 2.14 2.21 2.56 0.00 0 16 25.5 Call 1.90 1.98 0.00 0.00 0 0 26.0 Call 1.67 1.79 2.00 0.00 0 5 26.5 Call 1.50 1.62 2.95 0.00 0 1 27.0 Call 1.33 1.46 1.32 0.00 0 7 27.5 Call 1.19 1.29 1.21 0.00 0 4 28.0 Call 1.04 1.17 1.35 0.00 0 20 28.5 Call 0.92 1.07 1.19 0.00 0 3 29.0 Call 0.83 0.94 1.02 0.00 0 5 29.5 Call 0.74 0.83 1.16 0.00 0 7 30.0 Call 0.64 0.76 0.64 0.00 0 13 30.5 Call 0.57 0.68 0.92 0.00 0 16 31.0 Call 0.51 0.59 0.55 0.00 0 14 32.0 Call 0.39 0.47 0.43 0.00 0 4 33.0 Call 0.32 0.38 0.36 0.00 0 7 34.0 Call 0.26 0.32 0.67 0.00 0 1 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.12 0.20 0.34 0.00 0 1 16.0 Put 0.17 0.23 0.00 0.00 0 0 17.0 Put 0.26 0.31 0.29 0.00 0 10 18.0 Put 0.34 0.43 0.39 0.00 0 0 18.5 Put 0.41 0.50 0.00 0.00 0 0 19.0 Put 0.49 0.55 0.40 0.00 0 0 19.5 Put 0.55 0.62 0.60 0.00 0 1 20.0 Put 0.64 0.70 0.70 0.00 0 26 20.5 Put 0.74 0.82 0.66 0.00 0 0 21.0 Put 0.85 0.93 0.51 0.00 0 1 21.5 Put 0.98 1.06 0.89 0.00 0 3 22.0 Put 1.09 1.21 1.21 0.00 0 26 22.5 Put 1.25 1.38 0.00 0.00 0 0 23.0 Put 1.47 1.56 1.50 0.00 0 21 23.5 Put 1.67 1.75 0.00 0.00 0 0 24.0 Put 1.89 1.98 1.65 0.00 0 16 24.5 Put 2.13 2.22 1.49 0.00 0 17 25.0 Put 2.39 2.47 2.50 0.00 0 33 25.5 Put 2.66 2.75 0.00 0.00 0 0 26.0 Put 2.96 3.05 2.83 0.00 0 2 26.5 Put 3.25 3.40 3.40 0.00 0 10 27.0 Put 3.55 3.75 2.98 0.00 0 17 27.5 Put 3.90 4.10 3.85 0.00 0 3 28.0 Put 4.25 4.45 3.79 0.00 0 17 28.5 Put 4.65 4.80 3.40 0.00 0 2 29.0 Put 5.05 5.20 5.39 0.00 0 1 29.5 Put 5.45 5.65 0.00 0.00 0 0 30.0 Put 5.85 6.05 4.60 0.00 0 1 30.5 Put 6.25 6.50 0.00 0.00 0 0 31.0 Put 6.70 6.90 6.55 0.00 0 6 32.0 Put 7.65 7.80 6.20 0.00 0 12 33.0 Put 8.45 8.75 8.74 0.00 0 1 34.0 Put 9.45 9.70 9.25 0.00 0 18 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.65 14.00 15.05 0.00 0 12 12.0 Call 12.65 13.00 0.00 0.00 0 0 13.0 Call 11.70 12.05 14.80 0.00 0 7 14.0 Call 10.70 11.05 14.50 0.00 0 3 15.0 Call 9.75 10.10 10.36 0.00 0 41 16.0 Call 8.85 9.15 8.37 0.00 0 64 17.0 Call 7.95 8.25 8.05 0.00 0 42 18.0 Call 7.15 7.25 6.60 0.00 0 293 19.0 Call 6.20 6.40 7.25 0.00 0 183 20.0 Call 5.45 5.60 5.45 0.00 0 134 21.0 Call 4.70 4.80 7.30 0.00 0 89 22.0 Call 3.95 4.10 5.75 0.00 0 398 23.0 Call 3.35 3.45 3.60 0.00 0 501 24.0 Call 2.76 2.86 2.75 0.00 0 467 25.0 Call 2.28 2.37 2.36 0.00 0 912 26.0 Call 1.85 1.93 1.86 0.00 0 1,133 27.0 Call 1.50 1.56 1.54 0.00 0 1,266 28.0 Call 1.22 1.26 1.25 0.00 0 1,967 29.0 Call 0.98 1.03 1.01 0.00 0 896 30.0 Call 0.78 0.84 0.82 0.00 0 1,670 31.0 Call 0.62 0.69 0.70 0.00 0 520 32.0 Call 0.52 0.57 0.54 0.00 0 741 33.0 Call 0.43 0.48 0.45 0.00 0 874 34.0 Call 0.36 0.40 0.38 0.00 0 417 35.0 Call 0.30 0.34 0.32 0.00 0 2,884 36.0 Call 0.25 0.28 0.26 0.00 0 276 37.0 Call 0.21 0.24 0.23 0.00 0 633 38.0 Call 0.18 0.21 0.19 0.00 0 644 39.0 Call 0.16 0.18 0.17 0.00 0 166 40.0 Call 0.14 0.16 0.14 0.00 0 813 41.0 Call 0.11 0.14 0.26 0.00 0 237 42.0 Call 0.10 0.12 0.12 0.00 0 252 43.0 Call 0.09 0.11 0.23 0.00 0 225 44.0 Call 0.08 0.12 0.19 0.00 0 178 45.0 Call 0.07 0.09 0.08 0.00 0 562 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.06 0.08 0.07 0.00 0 144 12.0 Put 0.08 0.10 0.06 0.00 0 379 13.0 Put 0.11 0.13 0.11 0.00 0 1,099 14.0 Put 0.14 0.17 0.14 0.00 0 421 15.0 Put 0.21 0.22 0.21 0.00 0 1,198 16.0 Put 0.26 0.29 0.28 0.00 0 208 17.0 Put 0.34 0.38 0.36 0.00 0 2,208 18.0 Put 0.44 0.49 0.47 0.00 0 768 19.0 Put 0.59 0.64 0.60 0.00 0 280 20.0 Put 0.77 0.82 0.78 0.00 0 3,509 21.0 Put 1.00 1.07 1.02 0.00 0 23,451 22.0 Put 1.29 1.37 1.31 0.00 0 3,824 23.0 Put 1.65 1.72 1.67 0.00 0 2,592 24.0 Put 2.08 2.15 2.10 0.00 0 1,489 25.0 Put 2.56 2.65 2.60 0.00 0 17,336 26.0 Put 3.10 3.20 3.15 0.00 0 1,583 27.0 Put 3.75 3.90 3.82 0.00 0 1,244 28.0 Put 4.45 4.60 4.55 0.00 0 746 29.0 Put 5.20 5.35 4.80 0.00 0 534 30.0 Put 6.00 6.20 6.19 0.00 0 841 31.0 Put 6.85 7.00 5.12 0.00 0 102 32.0 Put 7.75 7.90 6.00 0.00 0 136 33.0 Put 8.60 9.05 7.60 0.00 0 149 34.0 Put 9.40 10.00 7.45 0.00 0 111 35.0 Put 10.05 10.95 8.85 0.00 0 81 36.0 Put 11.00 11.90 13.81 0.00 0 148 37.0 Put 12.00 12.80 12.85 0.00 0 266 38.0 Put 12.95 13.80 10.85 0.00 0 126 39.0 Put 13.90 14.80 11.80 0.00 0 42 40.0 Put 14.90 15.75 12.70 0.00 0 170 41.0 Put 15.85 16.75 16.86 0.00 0 80 42.0 Put 16.85 17.75 19.88 0.00 0 212 43.0 Put 17.85 18.70 20.92 0.00 0 34 44.0 Put 18.80 19.70 17.26 0.00 0 3 45.0 Put 19.95 20.70 17.45 0.00 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.70 10.20 0.00 0.00 0 0 18.0 Call 7.20 7.50 0.00 0.00 0 0 19.0 Call 6.30 6.60 0.00 0.00 0 0 20.0 Call 5.50 5.85 0.00 0.00 0 0 21.0 Call 4.80 5.00 0.00 0.00 0 0 22.0 Call 4.10 4.30 0.00 0.00 0 0 22.5 Call 3.80 3.95 0.00 0.00 0 0 23.0 Call 3.45 3.65 0.00 0.00 0 0 23.5 Call 3.15 3.35 0.00 0.00 0 0 24.0 Call 2.95 3.05 0.00 0.00 0 0 24.5 Call 2.64 2.80 2.80 0.00 0 0 25.0 Call 2.44 2.56 2.86 0.00 0 0 25.5 Call 2.23 2.34 2.27 0.00 0 0 26.0 Call 2.04 2.13 2.94 0.00 0 6 26.5 Call 1.84 1.95 0.00 0.00 0 0 27.0 Call 1.66 1.78 0.00 0.00 0 0 27.5 Call 1.49 1.62 0.00 0.00 0 0 28.0 Call 1.36 1.48 0.00 0.00 0 0 28.5 Call 1.20 1.35 1.50 0.00 0 0 29.0 Call 1.10 1.23 0.00 0.00 0 0 29.5 Call 0.98 1.12 0.00 0.00 0 0 30.0 Call 0.90 1.03 0.98 0.00 0 20 30.5 Call 0.82 0.94 0.00 0.00 0 0 31.0 Call 0.74 0.85 0.00 0.00 0 0 31.5 Call 0.66 0.79 1.20 0.00 0 1 32.0 Call 0.60 0.72 0.00 0.00 0 0 32.5 Call 0.55 0.66 0.00 0.00 0 0 33.0 Call 0.49 0.61 0.00 0.00 0 0 34.0 Call 0.39 0.52 0.70 0.00 0 2 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.21 0.32 0.27 0.00 0 0 18.0 Put 0.53 0.59 0.00 0.00 0 0 19.0 Put 0.69 0.75 0.00 0.00 0 0 20.0 Put 0.89 0.96 0.96 0.00 0 0 21.0 Put 1.14 1.21 0.00 0.00 0 0 22.0 Put 1.40 1.51 1.42 0.00 0 0 22.5 Put 1.59 1.70 0.00 0.00 0 0 23.0 Put 1.81 1.91 0.00 0.00 0 0 23.5 Put 2.01 2.11 0.00 0.00 0 0 24.0 Put 2.25 2.32 1.64 0.00 0 1 24.5 Put 2.49 2.58 0.00 0.00 0 0 25.0 Put 2.74 2.84 2.02 0.00 0 40 25.5 Put 3.00 3.15 2.67 0.00 0 0 26.0 Put 3.30 3.45 0.00 0.00 0 0 26.5 Put 3.60 3.75 0.00 0.00 0 0 27.0 Put 3.90 4.10 3.43 0.00 0 6 27.5 Put 4.25 4.45 0.00 0.00 0 0 28.0 Put 4.60 4.80 0.00 0.00 0 0 28.5 Put 4.95 5.20 0.00 0.00 0 0 29.0 Put 5.35 5.55 0.00 0.00 0 0 29.5 Put 5.80 5.95 0.00 0.00 0 0 30.0 Put 6.15 6.35 5.60 0.00 0 0 30.5 Put 6.55 6.75 0.00 0.00 0 0 31.0 Put 7.00 7.20 0.00 0.00 0 0 31.5 Put 7.40 7.60 0.00 0.00 0 0 32.0 Put 7.85 8.05 0.00 0.00 0 0 32.5 Put 8.35 8.50 0.00 0.00 0 0 33.0 Put 8.70 9.00 0.00 0.00 0 0 34.0 Put 9.60 9.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 74 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.65 14.10 0.00 0.00 0 0 12.0 Call 12.70 13.15 0.00 0.00 0 0 13.0 Call 11.80 12.15 0.00 0.00 0 0 14.0 Call 10.80 11.25 0.00 0.00 0 0 15.0 Call 9.95 10.30 9.61 0.00 0 3 16.0 Call 9.05 9.40 8.30 0.00 0 1 17.0 Call 8.25 8.45 9.30 0.00 0 4 18.0 Call 7.35 7.65 7.60 0.00 0 22 19.0 Call 6.70 6.85 8.30 0.00 0 8 20.0 Call 5.95 6.10 6.41 0.00 0 54 21.0 Call 5.25 5.40 5.98 0.00 0 94 22.0 Call 4.60 4.75 7.10 0.00 0 145 23.0 Call 4.00 4.15 4.05 0.00 0 103 24.0 Call 3.50 3.60 4.00 0.00 0 256 25.0 Call 3.00 3.15 3.02 0.00 0 596 26.0 Call 2.60 2.71 2.68 0.00 0 321 27.0 Call 2.26 2.35 2.26 0.00 0 614 28.0 Call 1.95 2.04 1.98 0.00 0 653 29.0 Call 1.62 1.76 1.69 0.00 0 404 30.0 Call 1.43 1.53 1.47 0.00 0 1,853 31.0 Call 1.20 1.33 2.17 0.00 0 354 32.0 Call 1.06 1.13 1.10 0.00 0 258 33.0 Call 0.91 1.01 0.97 0.00 0 327 34.0 Call 0.78 0.88 0.82 0.00 0 384 35.0 Call 0.67 0.77 0.76 0.00 0 583 36.0 Call 0.60 0.67 0.75 0.00 0 238 37.0 Call 0.51 0.59 0.61 0.00 0 259 38.0 Call 0.45 0.56 0.49 0.00 0 291 39.0 Call 0.41 0.47 0.51 0.00 0 50 40.0 Call 0.37 0.45 0.41 0.00 0 604 41.0 Call 0.32 0.40 0.58 0.00 0 87 42.0 Call 0.28 0.35 0.53 0.00 0 149 43.0 Call 0.26 0.31 0.56 0.00 0 188 44.0 Call 0.21 0.29 0.37 0.00 0 244 45.0 Call 0.22 0.26 0.23 0.00 0 1,117 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.16 0.21 0.14 0.00 0 604 12.0 Put 0.20 0.26 0.21 0.00 0 257 13.0 Put 0.26 0.29 0.48 0.00 0 505 14.0 Put 0.32 0.36 0.27 0.00 0 227 15.0 Put 0.42 0.45 0.43 0.00 0 1,059 16.0 Put 0.53 0.58 0.46 0.00 0 458 17.0 Put 0.67 0.72 0.71 0.00 0 312 18.0 Put 0.85 0.91 0.89 0.00 0 2,287 19.0 Put 1.06 1.14 1.05 0.00 0 167 20.0 Put 1.32 1.39 1.39 0.00 0 477 21.0 Put 1.63 1.71 1.61 0.00 0 660 22.0 Put 1.99 2.06 2.05 0.00 0 767 23.0 Put 2.44 2.48 2.45 0.00 0 605 24.0 Put 2.87 2.96 2.92 0.00 0 428 25.0 Put 3.35 3.50 3.29 0.00 0 1,019 26.0 Put 3.95 4.10 4.10 0.00 0 223 27.0 Put 4.55 4.70 4.59 0.00 0 180 28.0 Put 5.25 5.40 4.80 0.00 0 200 29.0 Put 5.95 6.15 6.10 0.00 0 444 30.0 Put 6.40 7.10 6.09 0.00 0 897 31.0 Put 7.10 7.85 6.95 0.00 0 160 32.0 Put 7.90 8.70 7.80 0.00 0 257 33.0 Put 8.80 9.60 7.35 0.00 0 44 34.0 Put 9.80 10.45 10.30 0.00 0 108 35.0 Put 10.50 11.40 9.15 0.00 0 194 36.0 Put 11.40 12.35 11.15 0.00 0 30 37.0 Put 12.30 13.25 10.75 0.00 0 23 38.0 Put 13.25 14.20 13.15 0.00 0 6 39.0 Put 14.20 15.15 14.59 0.00 0 18 40.0 Put 15.10 16.10 13.60 0.00 0 21 41.0 Put 16.10 17.05 14.40 0.00 0 28 42.0 Put 17.05 18.05 16.51 0.00 0 3 43.0 Put 18.00 19.00 0.00 0.00 0 0 44.0 Put 19.00 19.95 17.00 0.00 0 1 45.0 Put 19.95 20.95 17.97 0.00 0 50 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 102 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.65 14.20 0.00 0.00 0 0 12.0 Call 12.90 13.05 12.85 0.00 0 79 13.0 Call 11.75 12.25 9.40 0.00 0 5 14.0 Call 10.90 11.45 12.94 0.00 0 111 15.0 Call 10.05 10.45 9.88 0.00 0 10 16.0 Call 9.30 9.50 12.65 0.00 0 29 17.0 Call 8.50 8.65 0.00 0.00 0 0 18.0 Call 7.70 7.85 9.40 0.00 0 14 19.0 Call 6.95 7.10 8.55 0.00 0 24 20.0 Call 6.25 6.40 6.90 0.00 0 357 21.0 Call 5.60 5.75 5.55 0.00 0 74 22.0 Call 5.00 5.15 5.85 0.00 0 293 23.0 Call 4.40 4.60 4.82 0.00 0 125 24.0 Call 3.90 4.05 5.20 0.00 0 328 25.0 Call 3.45 3.60 3.53 0.00 0 940 26.0 Call 3.00 3.45 3.35 0.00 0 429 27.0 Call 2.64 2.84 2.70 0.00 0 1,321 28.0 Call 2.31 2.49 2.59 0.00 0 501 29.0 Call 2.01 2.21 2.35 0.00 0 345 30.0 Call 1.76 1.93 1.83 0.00 0 1,561 31.0 Call 1.53 1.68 1.73 0.00 0 307 32.0 Call 1.37 1.52 1.51 0.00 0 208 33.0 Call 1.19 1.35 1.29 0.00 0 389 34.0 Call 1.07 1.21 1.54 0.00 0 424 35.0 Call 0.95 1.00 1.00 0.00 0 1,195 36.0 Call 0.83 0.97 1.04 0.00 0 127 37.0 Call 0.74 0.87 0.78 0.00 0 192 38.0 Call 0.66 0.78 0.81 0.00 0 246 39.0 Call 0.59 0.71 1.18 0.00 0 228 40.0 Call 0.53 0.65 0.60 0.00 0 1,927 41.0 Call 0.49 0.59 0.89 0.00 0 140 42.0 Call 0.45 0.54 0.36 0.00 0 888 43.0 Call 0.39 0.51 0.82 0.00 0 154 44.0 Call 0.36 0.46 0.45 0.00 0 328 45.0 Call 0.30 0.43 0.62 0.00 0 345 46.0 Call 0.31 0.40 0.60 0.00 0 432 47.0 Call 0.28 0.37 0.23 0.00 0 22 48.0 Call 0.25 0.35 0.55 0.00 0 343 49.0 Call 0.23 0.33 0.34 0.00 0 62 50.0 Call 0.21 0.31 0.27 0.00 0 1,941 51.0 Call 0.19 0.29 0.44 0.00 0 13 52.0 Call 0.17 0.27 0.16 0.00 0 339 53.0 Call 0.16 0.26 0.38 0.00 0 515 54.0 Call 0.16 0.25 0.24 0.00 0 190 55.0 Call 0.11 0.24 0.35 0.00 0 467 56.0 Call 0.10 0.24 0.46 0.00 0 356 57.0 Call 0.10 0.24 0.13 0.00 0 368 58.0 Call 0.10 0.27 0.27 0.00 0 56 59.0 Call 0.09 0.26 0.25 0.00 0 143 60.0 Call 0.08 0.25 0.24 0.00 0 750 61.0 Call 0.07 0.24 0.23 0.00 0 214 62.0 Call 0.07 0.23 0.30 0.00 0 129 63.0 Call 0.06 0.25 0.48 0.00 0 254 64.0 Call 0.08 0.21 0.16 0.00 0 156 65.0 Call 0.10 0.16 0.18 0.00 0 3,187 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.22 0.27 0.24 0.00 0 588 12.0 Put 0.24 0.36 0.49 0.00 0 222 13.0 Put 0.36 0.41 0.33 0.00 0 396 14.0 Put 0.46 0.51 0.38 0.00 0 874 15.0 Put 0.58 0.65 0.55 0.00 0 1,065 16.0 Put 0.73 0.81 0.58 0.00 0 553 17.0 Put 0.91 0.98 0.89 0.00 0 395 18.0 Put 1.13 1.21 1.04 0.00 0 1,449 19.0 Put 1.40 1.47 1.33 0.00 0 1,093 20.0 Put 1.68 1.77 1.75 0.00 0 2,212 21.0 Put 2.00 2.12 1.89 0.00 0 581 22.0 Put 2.42 2.52 2.42 0.00 0 539 23.0 Put 2.87 2.95 2.89 0.00 0 928 24.0 Put 3.35 3.45 3.30 0.00 0 596 25.0 Put 3.85 4.05 3.80 0.00 0 767 26.0 Put 4.40 4.70 4.46 0.00 0 540 27.0 Put 4.65 5.35 4.65 0.00 0 1,085 28.0 Put 5.25 6.05 5.30 0.00 0 436 29.0 Put 6.40 6.80 4.90 0.00 0 404 30.0 Put 7.15 7.50 7.25 0.00 0 983 31.0 Put 7.50 8.35 6.15 0.00 0 178 32.0 Put 8.30 9.10 7.13 0.00 0 210 33.0 Put 9.10 9.95 7.84 0.00 0 257 34.0 Put 10.05 10.90 8.63 0.00 0 156 35.0 Put 10.75 11.70 9.43 0.00 0 372 36.0 Put 11.70 12.65 10.15 0.00 0 217 37.0 Put 12.55 13.55 12.20 0.00 0 370 38.0 Put 13.45 14.45 12.01 0.00 0 188 39.0 Put 14.35 15.45 13.15 0.00 0 60 40.0 Put 15.30 16.35 15.55 0.00 0 420 41.0 Put 16.25 17.30 16.15 0.00 0 75 42.0 Put 17.20 18.25 16.65 0.00 0 32 43.0 Put 18.15 19.25 19.87 0.00 0 47 44.0 Put 19.10 20.20 22.24 0.00 0 204 45.0 Put 20.05 21.15 19.17 0.00 0 81 46.0 Put 21.45 22.05 21.55 0.00 0 17 47.0 Put 22.00 23.05 21.40 0.00 0 12 48.0 Put 23.00 24.05 20.45 0.00 0 6 49.0 Put 23.95 25.00 0.00 0.00 0 0 50.0 Put 24.95 25.95 23.15 0.00 0 598 51.0 Put 25.90 26.95 25.05 0.00 0 110 52.0 Put 26.90 28.00 24.10 0.00 0 50 53.0 Put 27.90 28.90 20.70 0.00 0 1 54.0 Put 28.85 30.00 0.00 0.00 0 0 55.0 Put 29.85 30.95 25.95 0.00 0 1 56.0 Put 30.85 31.85 0.00 0.00 0 0 57.0 Put 31.85 32.85 0.00 0.00 0 0 58.0 Put 32.80 33.90 30.45 0.00 0 3 59.0 Put 33.80 34.90 33.00 0.00 0 10 60.0 Put 34.80 36.10 31.37 0.00 0 41 61.0 Put 35.80 36.95 0.00 0.00 0 0 62.0 Put 36.80 37.95 35.89 0.00 0 5 63.0 Put 37.75 38.95 32.15 0.00 0 9 64.0 Put 38.75 39.85 0.00 0.00 0 0 65.0 Put 39.75 40.95 39.10 0.00 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 115 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.55 12.10 11.00 0.00 0 2 16.0 Call 9.10 11.25 0.00 0.00 0 0 17.0 Call 8.30 10.15 0.00 0.00 0 0 18.0 Call 7.55 9.35 7.70 0.00 0 80 19.0 Call 6.95 8.40 9.35 0.00 0 21 20.0 Call 6.20 7.10 8.55 0.00 0 60 21.0 Call 5.75 5.95 6.45 0.00 0 212 22.0 Call 5.00 5.95 4.00 0.00 0 123 23.0 Call 4.40 5.20 5.00 0.00 0 32 24.0 Call 3.95 5.00 6.55 0.00 0 23 25.0 Call 3.50 4.10 4.05 0.00 0 302 26.0 Call 3.10 3.65 3.60 0.00 0 415 27.0 Call 2.80 3.80 4.35 0.00 0 166 28.0 Call 2.50 2.68 2.56 0.00 0 149 29.0 Call 2.19 2.39 2.47 0.00 0 35 30.0 Call 1.95 2.14 2.26 0.00 0 582 31.0 Call 1.69 1.95 2.82 0.00 0 47 32.0 Call 1.46 1.71 2.60 0.00 0 166 33.0 Call 1.33 1.54 1.60 0.00 0 249 34.0 Call 1.18 1.39 2.03 0.00 0 146 35.0 Call 1.05 1.25 1.12 0.00 0 455 36.0 Call 0.94 1.12 1.83 0.00 0 184 37.0 Call 0.84 1.02 1.56 0.00 0 89 38.0 Call 0.75 0.93 1.13 0.00 0 147 39.0 Call 0.68 0.84 1.02 0.00 0 41 40.0 Call 0.61 0.77 0.67 0.00 0 687 41.0 Call 0.55 0.71 1.08 0.00 0 205 42.0 Call 0.50 0.65 0.63 0.00 0 35 43.0 Call 0.46 0.61 0.92 0.00 0 63 44.0 Call 0.41 0.55 0.39 0.00 0 105 45.0 Call 0.38 0.51 0.84 0.00 0 376 46.0 Call 0.34 0.47 0.85 0.00 0 38 47.0 Call 0.30 0.45 0.63 0.00 0 46 48.0 Call 0.29 0.40 0.65 0.00 0 417 49.0 Call 0.27 0.42 0.40 0.00 0 9 50.0 Call 0.24 0.35 0.41 0.00 0 361 51.0 Call 0.23 0.33 0.20 0.00 0 25 52.0 Call 0.16 0.34 0.27 0.00 0 61 53.0 Call 0.20 0.32 0.41 0.00 0 43 54.0 Call 0.14 0.34 0.58 0.00 0 15 55.0 Call 0.17 0.27 0.27 0.00 0 266 56.0 Call 0.16 0.27 0.35 0.00 0 91 60.0 Call 0.05 0.57 0.28 0.00 0 339 65.0 Call 0.02 0.51 0.21 0.00 0 2,654 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.53 0.67 0.51 0.00 0 66 16.0 Put 0.72 0.87 0.82 0.00 0 65 17.0 Put 0.94 1.09 1.02 0.00 0 112 18.0 Put 1.15 1.31 1.21 0.00 0 86 19.0 Put 1.47 1.60 1.61 0.00 0 155 20.0 Put 1.76 1.92 1.83 0.00 0 154 21.0 Put 2.14 2.28 2.29 0.00 0 90 22.0 Put 2.54 2.71 2.38 0.00 0 234 23.0 Put 3.00 3.15 2.75 0.00 0 148 24.0 Put 3.50 3.70 3.40 0.00 0 36 25.0 Put 4.05 4.25 4.08 0.00 0 101 26.0 Put 4.25 4.90 3.55 0.00 0 365 27.0 Put 4.75 5.60 4.85 0.00 0 66 28.0 Put 5.40 6.25 4.65 0.00 0 71 29.0 Put 6.10 6.95 6.00 0.00 0 216 30.0 Put 6.85 7.70 7.20 0.00 0 62 31.0 Put 7.45 8.45 7.80 0.00 0 49 32.0 Put 8.35 9.25 8.22 0.00 0 160 33.0 Put 9.20 10.20 10.60 0.00 0 90 34.0 Put 10.05 11.10 8.60 0.00 0 93 35.0 Put 10.95 11.95 11.98 0.00 0 34 36.0 Put 10.55 13.00 10.64 0.00 0 15 37.0 Put 11.45 13.75 12.00 0.00 0 311 38.0 Put 13.60 14.60 16.50 0.00 0 28 39.0 Put 13.90 15.75 13.75 0.00 0 38 40.0 Put 14.70 16.45 13.75 0.00 0 31 41.0 Put 15.60 17.55 15.95 0.00 0 20 42.0 Put 16.45 18.30 0.00 0.00 0 0 43.0 Put 17.50 19.25 21.04 0.00 0 22 44.0 Put 18.35 20.25 17.75 0.00 0 3 45.0 Put 19.40 21.45 20.20 0.00 0 6 46.0 Put 20.35 22.15 0.00 0.00 0 0 47.0 Put 21.30 23.10 0.00 0.00 0 0 48.0 Put 22.25 24.10 20.85 0.00 0 1 49.0 Put 23.20 25.15 0.00 0.00 0 0 50.0 Put 24.30 26.05 23.99 0.00 0 3 51.0 Put 24.80 27.05 0.00 0.00 0 0 52.0 Put 26.00 27.95 0.00 0.00 0 0 53.0 Put 26.75 28.95 0.00 0.00 0 0 54.0 Put 27.70 30.00 0.00 0.00 0 0 55.0 Put 28.70 31.00 26.90 0.00 0 2 56.0 Put 29.95 31.95 27.80 0.00 0 622 60.0 Put 33.65 36.65 35.55 0.00 0 19 65.0 Put 38.60 42.05 39.15 0.00 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 193 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.60 15.85 13.55 0.00 0 1 12.0 Call 12.70 15.00 12.00 0.00 0 7 13.0 Call 11.80 14.10 11.15 0.00 0 9 14.0 Call 11.05 13.30 10.00 0.00 0 58 15.0 Call 10.25 11.80 14.02 0.00 0 48 16.0 Call 9.45 11.30 12.50 0.00 0 153 17.0 Call 8.75 10.25 8.95 0.00 0 27 18.0 Call 8.15 9.35 7.75 0.00 0 52 19.0 Call 7.50 8.35 7.96 0.00 0 2 20.0 Call 6.90 7.50 7.10 0.00 0 36 21.0 Call 6.35 7.15 9.00 0.00 0 35 22.0 Call 5.75 6.40 7.85 0.00 0 13 23.0 Call 5.35 6.15 6.67 0.00 0 128 24.0 Call 4.90 5.65 5.75 0.00 0 168 25.0 Call 4.50 5.20 6.10 0.00 0 372 26.0 Call 4.10 4.65 4.48 0.00 0 186 27.0 Call 3.75 4.50 4.80 0.00 0 54 28.0 Call 3.45 4.20 5.40 0.00 0 194 29.0 Call 3.15 3.90 4.70 0.00 0 117 30.0 Call 2.90 3.15 3.15 0.00 0 828 31.0 Call 2.68 2.88 3.05 0.00 0 114 32.0 Call 2.42 2.66 3.00 0.00 0 43 33.0 Call 2.21 2.45 3.50 0.00 0 166 34.0 Call 2.02 2.26 3.15 0.00 0 28 35.0 Call 1.85 2.09 2.16 0.00 0 146 36.0 Call 1.70 1.92 2.28 0.00 0 37 37.0 Call 1.55 1.78 2.44 0.00 0 50 38.0 Call 1.41 1.65 1.89 0.00 0 128 39.0 Call 1.31 1.53 1.85 0.00 0 344 40.0 Call 1.19 1.41 1.50 0.00 0 638 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.37 0.46 0.42 0.00 0 22 12.0 Put 0.47 0.60 0.48 0.00 0 7 13.0 Put 0.63 0.74 0.00 0.00 0 0 14.0 Put 0.81 0.92 0.97 0.00 0 67 15.0 Put 1.01 1.14 1.02 0.00 0 40 16.0 Put 1.28 1.39 1.40 0.00 0 37 17.0 Put 1.57 1.68 1.65 0.00 0 1 18.0 Put 1.89 2.00 1.66 0.00 0 30 19.0 Put 2.24 2.39 1.92 0.00 0 28 20.0 Put 2.62 2.78 2.54 0.00 0 245 21.0 Put 3.00 3.25 2.92 0.00 0 53 22.0 Put 3.60 3.70 3.55 0.00 0 112 23.0 Put 4.00 4.20 3.88 0.00 0 140 24.0 Put 4.55 4.80 4.67 0.00 0 47 25.0 Put 5.15 5.40 5.00 0.00 0 411 26.0 Put 5.75 6.00 5.35 0.00 0 12 27.0 Put 6.00 6.75 6.00 0.00 0 242 28.0 Put 6.55 7.45 6.75 0.00 0 427 29.0 Put 7.15 8.15 6.50 0.00 0 128 30.0 Put 7.85 8.85 7.41 0.00 0 520 31.0 Put 8.55 9.60 8.10 0.00 0 272 32.0 Put 9.15 10.35 11.41 0.00 0 77 33.0 Put 10.70 11.15 10.73 0.00 0 41 34.0 Put 10.80 12.00 9.85 0.00 0 36 35.0 Put 11.65 12.80 12.37 0.00 0 184 36.0 Put 12.70 13.65 13.71 0.00 0 35 37.0 Put 13.95 14.50 13.96 0.00 0 54 38.0 Put 14.70 15.35 15.82 0.00 0 8 39.0 Put 15.35 16.25 15.86 0.00 0 20 40.0 Put 15.80 17.25 15.39 0.00 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 207 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.30 12.20 10.30 0.00 0 71 16.0 Call 9.55 11.70 12.80 0.00 0 7 17.0 Call 8.85 10.65 8.30 0.00 0 32 18.0 Call 8.30 9.80 8.45 0.00 0 3 19.0 Call 7.75 8.00 7.35 0.00 0 46 20.0 Call 7.05 7.90 9.32 0.00 0 67 21.0 Call 6.60 6.80 5.65 0.00 0 97 22.0 Call 5.90 7.05 7.50 0.00 0 262 23.0 Call 5.50 6.30 7.65 0.00 0 76 24.0 Call 5.05 5.85 7.20 0.00 0 89 25.0 Call 4.75 5.40 6.40 0.00 0 221 26.0 Call 4.35 4.95 4.90 0.00 0 57 27.0 Call 4.00 4.50 4.50 0.00 0 92 28.0 Call 3.70 4.45 5.30 0.00 0 16 29.0 Call 3.35 4.10 4.95 0.00 0 50 30.0 Call 3.10 3.30 3.55 0.00 0 115 31.0 Call 2.84 3.05 4.83 0.00 0 23 32.0 Call 2.60 2.80 2.66 0.00 0 38 33.0 Call 2.40 2.60 3.45 0.00 0 265 34.0 Call 2.21 2.41 3.22 0.00 0 242 35.0 Call 2.04 2.22 3.25 0.00 0 91 36.0 Call 1.88 2.06 2.76 0.00 0 30 37.0 Call 1.72 1.91 2.61 0.00 0 63 38.0 Call 1.60 1.78 2.45 0.00 0 212 39.0 Call 1.48 1.67 2.26 0.00 0 38 40.0 Call 1.33 1.53 2.06 0.00 0 86 41.0 Call 1.23 1.45 2.10 0.00 0 566 42.0 Call 1.12 1.32 1.36 0.00 0 59 43.0 Call 1.05 1.23 1.65 0.00 0 191 44.0 Call 0.98 1.15 1.55 0.00 0 409 45.0 Call 0.91 1.10 1.54 0.00 0 149 46.0 Call 0.85 1.02 1.23 0.00 0 5 47.0 Call 0.79 0.96 1.15 0.00 0 31 48.0 Call 0.73 0.91 2.13 0.00 0 5 49.0 Call 0.70 0.87 0.82 0.00 0 5 50.0 Call 0.70 0.82 0.67 0.00 0 142 51.0 Call 0.60 0.78 1.02 0.00 0 172 52.0 Call 0.56 0.74 0.79 0.00 0 70 53.0 Call 0.53 0.70 1.16 0.00 0 23 54.0 Call 0.49 0.67 0.00 0.00 0 0 55.0 Call 0.46 0.64 0.86 0.00 0 27 56.0 Call 0.42 0.62 0.34 0.00 0 226 60.0 Call 0.23 0.52 0.60 0.00 0 60 65.0 Call 0.08 0.44 0.62 0.00 0 2,586 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.10 1.22 0.93 0.00 0 61 16.0 Put 1.37 1.49 1.75 0.00 0 59 17.0 Put 1.66 1.82 1.60 0.00 0 21 18.0 Put 2.01 2.15 1.63 0.00 0 10 19.0 Put 2.38 2.53 1.95 0.00 0 20 20.0 Put 2.79 2.94 2.58 0.00 0 335 21.0 Put 3.20 3.40 2.65 0.00 0 163 22.0 Put 3.70 3.90 3.60 0.00 0 200 23.0 Put 4.20 4.45 4.30 0.00 0 260 24.0 Put 4.75 5.00 4.60 0.00 0 66 25.0 Put 5.30 5.55 5.15 0.00 0 239 26.0 Put 5.90 6.15 5.75 0.00 0 32 27.0 Put 6.20 6.90 5.50 0.00 0 5 28.0 Put 6.25 7.60 6.10 0.00 0 175 29.0 Put 7.00 8.30 6.70 0.00 0 26 30.0 Put 7.75 9.00 8.95 0.00 0 169 31.0 Put 8.45 9.75 8.55 0.00 0 31 32.0 Put 9.20 10.50 8.33 0.00 0 234 33.0 Put 10.10 11.30 11.57 0.00 0 106 34.0 Put 10.95 12.10 10.81 0.00 0 90 35.0 Put 11.85 12.95 11.25 0.00 0 258 36.0 Put 12.75 13.80 11.94 0.00 0 10 37.0 Put 13.35 14.65 14.29 0.00 0 12 38.0 Put 14.70 15.55 14.48 0.00 0 21 39.0 Put 15.50 16.55 15.35 0.00 0 15 40.0 Put 15.05 17.35 15.65 0.00 0 109 41.0 Put 16.00 18.25 20.30 0.00 0 4 42.0 Put 18.30 19.15 19.70 0.00 0 229 43.0 Put 19.15 20.00 20.55 0.00 0 27 44.0 Put 20.05 20.95 19.65 0.00 0 1 45.0 Put 20.85 21.90 22.70 0.00 0 37 46.0 Put 21.00 22.85 21.40 0.00 0 23 47.0 Put 21.90 23.75 24.50 0.00 0 6 48.0 Put 22.85 24.70 23.05 0.00 0 1 49.0 Put 23.60 25.85 24.10 0.00 0 5 50.0 Put 24.55 26.60 26.89 0.00 0 1,170 51.0 Put 25.65 27.70 0.00 0.00 0 0 52.0 Put 26.65 28.50 26.60 0.00 0 2 53.0 Put 27.60 29.50 0.00 0.00 0 0 54.0 Put 28.35 30.40 30.55 0.00 0 8 55.0 Put 29.50 31.35 29.55 0.00 0 28 56.0 Put 30.45 32.55 29.35 0.00 0 2 60.0 Put 33.95 36.95 34.50 0.00 0 609 65.0 Put 38.85 42.20 38.20 0.00 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 298 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.50 13.00 12.45 0.00 0 40 16.0 Call 10.00 12.30 9.55 0.00 0 3 17.0 Call 9.40 11.50 8.85 0.00 0 1 18.0 Call 8.85 10.05 0.00 0.00 0 0 19.0 Call 8.25 9.15 11.70 0.00 0 9 20.0 Call 7.70 8.65 7.00 0.00 0 24 21.0 Call 7.20 7.55 7.45 0.00 0 161 22.0 Call 6.75 7.55 7.05 0.00 0 14 23.0 Call 6.25 7.20 8.15 0.00 0 47 24.0 Call 5.85 6.30 6.02 0.00 0 35 25.0 Call 5.55 6.40 5.55 0.00 0 43 26.0 Call 5.20 6.00 6.20 0.00 0 38 27.0 Call 4.75 5.75 6.00 0.00 0 151 28.0 Call 4.45 5.30 4.90 0.00 0 103 29.0 Call 4.20 5.15 5.95 0.00 0 21 30.0 Call 4.00 4.45 4.27 0.00 0 143 31.0 Call 3.65 4.70 5.00 0.00 0 5 32.0 Call 3.40 4.45 4.90 0.00 0 21 33.0 Call 3.30 4.15 3.70 0.00 0 2 34.0 Call 3.10 3.95 3.20 0.00 0 2 35.0 Call 2.90 3.75 3.30 0.00 0 232 36.0 Call 2.81 3.15 3.76 0.00 0 2 37.0 Call 2.60 3.35 2.52 0.00 0 8 38.0 Call 2.50 2.94 2.65 0.00 0 154 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.40 2.20 2.10 0.00 0 70 16.0 Put 1.80 2.35 1.66 0.00 0 122 17.0 Put 2.18 2.61 3.42 0.00 0 40 18.0 Put 2.52 2.92 2.73 0.00 0 0 19.0 Put 3.05 3.35 0.00 0.00 0 0 20.0 Put 3.40 3.85 4.50 0.00 0 7 21.0 Put 4.00 4.25 3.93 0.00 0 75 22.0 Put 3.65 4.90 4.20 0.00 0 35 23.0 Put 4.90 5.45 4.75 0.00 0 156 24.0 Put 5.20 6.00 5.28 0.00 0 6 25.0 Put 5.85 6.60 5.49 0.00 0 33 26.0 Put 6.30 7.25 8.20 0.00 0 36 27.0 Put 7.25 7.95 7.44 0.00 0 113 28.0 Put 7.00 8.65 7.30 0.00 0 25 29.0 Put 7.65 9.35 7.68 0.00 0 13 30.0 Put 8.70 10.10 9.97 0.00 0 30 31.0 Put 9.40 10.95 9.30 0.00 0 3 32.0 Put 10.15 11.70 10.47 0.00 0 12 33.0 Put 10.60 12.95 0.00 0.00 0 0 34.0 Put 11.50 13.70 12.10 0.00 0 191 35.0 Put 12.40 14.55 12.08 0.00 0 126 36.0 Put 13.20 15.25 16.10 0.00 0 143 37.0 Put 14.15 16.10 15.39 0.00 0 148 38.0 Put 14.40 17.05 14.85 0.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 319 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.70 16.25 16.80 0.00 0 21 12.0 Call 12.85 15.40 12.50 0.00 0 7 13.0 Call 12.10 14.45 12.00 0.00 0 68 14.0 Call 11.35 12.95 14.55 0.00 0 1 15.0 Call 10.50 13.05 12.55 0.00 0 83 16.0 Call 10.30 12.30 10.30 0.00 0 100 17.0 Call 9.30 10.80 9.73 0.00 0 55 18.0 Call 8.85 9.70 9.00 0.00 0 160 19.0 Call 8.30 9.30 10.65 0.00 0 74 20.0 Call 7.75 8.20 7.90 0.00 0 586 21.0 Call 7.30 8.15 9.60 0.00 0 127 22.0 Call 6.80 7.70 7.45 0.00 0 265 23.0 Call 6.40 7.35 7.00 0.00 0 152 24.0 Call 5.95 6.90 8.32 0.00 0 182 25.0 Call 5.65 6.15 6.15 0.00 0 796 26.0 Call 5.25 5.95 5.99 0.00 0 333 27.0 Call 4.95 5.65 5.09 0.00 0 206 28.0 Call 4.65 5.50 5.05 0.00 0 716 29.0 Call 4.35 5.00 4.78 0.00 0 71 30.0 Call 4.20 4.45 4.30 0.00 0 3,255 31.0 Call 3.85 4.20 4.02 0.00 0 428 32.0 Call 3.60 4.30 5.00 0.00 0 178 33.0 Call 3.35 4.45 4.42 0.00 0 96 34.0 Call 3.15 3.60 2.80 0.00 0 67 35.0 Call 3.00 3.45 3.31 0.00 0 593 36.0 Call 2.76 3.65 4.05 0.00 0 127 37.0 Call 2.64 3.10 3.10 0.00 0 108 38.0 Call 2.48 2.82 3.50 0.00 0 186 39.0 Call 2.33 3.65 2.46 0.00 0 101 40.0 Call 2.22 2.57 2.40 0.00 0 1,824 41.0 Call 2.09 2.43 2.25 0.00 0 255 42.0 Call 1.95 2.34 2.87 0.00 0 238 43.0 Call 1.87 2.20 2.32 0.00 0 602 44.0 Call 1.76 2.09 1.95 0.00 0 2,300 45.0 Call 1.75 1.97 1.77 0.00 0 3,933 46.0 Call 1.57 1.89 2.41 0.00 0 49 47.0 Call 1.49 1.77 2.42 0.00 0 50 48.0 Call 1.32 1.69 1.16 0.00 0 699 49.0 Call 1.34 1.62 1.22 0.00 0 95 50.0 Call 1.23 1.54 1.52 0.00 0 1,292 51.0 Call 1.18 1.46 0.98 0.00 0 129 52.0 Call 1.10 1.40 1.72 0.00 0 41 53.0 Call 1.06 1.33 1.33 0.00 0 20 54.0 Call 0.98 1.29 1.30 0.00 0 164 55.0 Call 0.97 1.24 1.21 0.00 0 477 56.0 Call 0.96 1.14 1.10 0.00 0 11 57.0 Call 0.83 1.24 1.19 0.00 0 6 58.0 Call 0.85 1.08 1.00 0.00 0 100 59.0 Call 0.72 1.16 1.82 0.00 0 12 60.0 Call 0.79 0.99 0.95 0.00 0 2,025 61.0 Call 0.68 1.08 1.67 0.00 0 5 62.0 Call 0.61 1.07 0.79 0.00 0 9 63.0 Call 0.59 1.06 0.97 0.00 0 243 64.0 Call 0.56 1.03 1.08 0.00 0 155 65.0 Call 0.75 0.85 0.87 0.00 0 3,860 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.67 0.82 0.74 0.00 0 905 12.0 Put 0.83 1.01 0.95 0.00 0 440 13.0 Put 0.95 1.29 1.14 0.00 0 569 14.0 Put 1.21 1.56 1.37 0.00 0 89 15.0 Put 1.61 1.90 1.76 0.00 0 379 16.0 Put 1.89 2.24 2.06 0.00 0 1,036 17.0 Put 2.09 2.67 2.09 0.00 0 56 18.0 Put 2.71 3.65 2.45 0.00 0 100 19.0 Put 3.00 3.55 3.39 0.00 0 695 20.0 Put 3.70 3.85 3.70 0.00 0 1,788 21.0 Put 3.70 4.50 3.90 0.00 0 731 22.0 Put 4.55 5.00 4.85 0.00 0 505 23.0 Put 5.30 5.60 5.52 0.00 0 109 24.0 Put 5.35 6.20 5.80 0.00 0 82 25.0 Put 6.50 6.85 6.54 0.00 0 351 26.0 Put 6.50 7.55 6.20 0.00 0 67 27.0 Put 7.15 8.20 7.07 0.00 0 187 28.0 Put 8.50 8.85 8.85 0.00 0 232 29.0 Put 8.20 9.60 9.04 0.00 0 40 30.0 Put 9.10 10.30 9.18 0.00 0 493 31.0 Put 9.90 11.05 9.25 0.00 0 99 32.0 Put 10.70 11.80 10.14 0.00 0 121 33.0 Put 11.45 12.60 11.10 0.00 0 49 34.0 Put 12.25 13.45 11.42 0.00 0 35 35.0 Put 12.50 14.20 12.18 0.00 0 198 36.0 Put 13.85 14.95 13.80 0.00 0 52 37.0 Put 14.80 15.85 13.95 0.00 0 57 38.0 Put 15.70 16.65 14.67 0.00 0 839 39.0 Put 16.45 17.45 16.92 0.00 0 20 40.0 Put 17.40 18.35 17.36 0.00 0 325 41.0 Put 18.25 19.20 20.45 0.00 0 25 42.0 Put 19.10 20.05 20.21 0.00 0 100 43.0 Put 20.00 20.95 21.65 0.00 0 9 44.0 Put 20.95 21.80 19.73 0.00 0 160 45.0 Put 21.85 22.70 24.30 0.00 0 235 46.0 Put 22.80 23.60 23.10 0.00 0 13 47.0 Put 23.60 24.55 23.74 0.00 0 3 48.0 Put 24.55 25.45 26.10 0.00 0 26 49.0 Put 25.45 26.30 25.85 0.00 0 12 50.0 Put 26.50 27.25 26.55 0.00 0 74 51.0 Put 27.35 28.30 28.85 0.00 0 12 52.0 Put 28.30 29.25 27.80 0.00 0 36 53.0 Put 29.15 30.15 0.00 0.00 0 0 54.0 Put 30.10 31.00 32.20 0.00 0 200 55.0 Put 30.90 32.05 0.00 0.00 0 0 56.0 Put 31.45 33.30 27.30 0.00 0 1 57.0 Put 32.30 34.25 32.40 0.00 0 10 58.0 Put 33.25 35.15 0.00 0.00 0 0 59.0 Put 34.20 36.10 34.20 0.00 0 5 60.0 Put 35.15 36.80 37.41 0.00 0 1,726 61.0 Put 36.10 37.75 36.95 0.00 0 492 62.0 Put 37.05 38.75 39.34 0.00 0 288 63.0 Put 38.00 39.95 37.00 0.00 0 9 64.0 Put 38.60 40.75 39.90 0.00 0 12 65.0 Put 39.55 42.10 40.06 0.00 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 683 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.50 15.75 14.90 0.00 0 293 12.0 Call 13.55 15.60 12.30 0.00 0 59 13.0 Call 12.95 15.30 15.85 0.00 0 96 14.0 Call 12.40 14.35 15.20 0.00 0 78 15.0 Call 11.00 13.20 12.41 0.00 0 451 16.0 Call 11.35 13.70 11.55 0.00 0 174 17.0 Call 10.80 13.25 9.65 0.00 0 79 18.0 Call 10.30 12.75 13.18 0.00 0 132 19.0 Call 9.95 12.25 8.70 0.00 0 51 20.0 Call 9.60 11.80 12.50 0.00 0 1,345 21.0 Call 9.10 11.25 10.20 0.00 0 274 22.0 Call 8.60 10.95 9.10 0.00 0 68 23.0 Call 8.45 10.00 10.70 0.00 0 216 24.0 Call 8.15 10.15 10.00 0.00 0 33 25.0 Call 7.95 8.55 8.25 0.00 0 1,469 26.0 Call 7.40 9.05 9.40 0.00 0 93 27.0 Call 6.10 8.75 9.00 0.00 0 177 28.0 Call 6.80 8.45 8.20 0.00 0 184 29.0 Call 6.50 8.15 6.20 0.00 0 228 30.0 Call 6.45 7.45 7.20 0.00 0 1,171 31.0 Call 6.25 7.55 7.01 0.00 0 296 32.0 Call 5.80 7.40 5.50 0.00 0 114 33.0 Call 5.55 7.20 6.00 0.00 0 98 34.0 Call 5.35 6.95 6.60 0.00 0 60 35.0 Call 5.45 6.55 6.00 0.00 0 587 36.0 Call 5.10 6.55 5.00 0.00 0 55 37.0 Call 4.90 6.35 5.50 0.00 0 73 38.0 Call 4.85 5.95 5.65 0.00 0 130 39.0 Call 4.60 6.05 6.80 0.00 0 70 40.0 Call 4.60 5.40 5.20 0.00 0 1,297 41.0 Call 4.20 5.70 6.95 0.00 0 59 42.0 Call 4.45 4.95 4.10 0.00 0 260 43.0 Call 3.90 5.40 4.00 0.00 0 499 44.0 Call 3.95 5.25 5.15 0.00 0 72 45.0 Call 3.80 4.85 4.39 0.00 0 628 46.0 Call 3.50 5.00 3.65 0.00 0 53 47.0 Call 3.35 4.90 3.44 0.00 0 33 48.0 Call 3.25 4.80 3.65 0.00 0 25 49.0 Call 3.15 4.65 4.76 0.00 0 28 50.0 Call 3.45 4.10 3.90 0.00 0 385 51.0 Call 3.00 4.45 3.45 0.00 0 72 52.0 Call 3.00 3.95 4.11 0.00 0 32 53.0 Call 3.10 4.25 4.50 0.00 0 45 54.0 Call 2.82 3.80 3.12 0.00 0 18 55.0 Call 3.30 4.00 3.90 0.00 0 234 56.0 Call 2.73 4.00 4.38 0.00 0 58 57.0 Call 2.78 3.90 3.45 0.00 0 6 58.0 Call 2.75 3.85 4.10 0.00 0 29 59.0 Call 2.58 3.75 3.45 0.00 0 13 60.0 Call 2.68 3.30 3.00 0.00 0 734 61.0 Call 2.47 3.60 5.59 0.00 0 9 62.0 Call 2.59 3.05 3.45 0.00 0 118 63.0 Call 2.54 3.45 2.55 0.00 0 398 64.0 Call 1.67 3.40 3.31 0.00 0 48 65.0 Call 2.50 2.79 2.70 0.00 0 4,732 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.75 2.05 1.90 0.00 0 151 12.0 Put 2.05 2.75 2.30 0.00 0 164 13.0 Put 2.05 3.65 2.70 0.00 0 2 14.0 Put 2.87 4.05 3.25 0.00 0 2 15.0 Put 3.00 4.55 3.64 0.00 0 110 16.0 Put 3.40 4.50 4.03 0.00 0 207 17.0 Put 4.05 5.50 4.55 0.00 0 58 18.0 Put 4.55 6.00 4.65 0.00 0 72 19.0 Put 5.00 6.60 5.65 0.00 0 23 20.0 Put 5.75 7.10 6.10 0.00 0 220 21.0 Put 5.95 7.20 7.00 0.00 0 155 22.0 Put 6.55 8.55 7.25 0.00 0 42 23.0 Put 7.15 9.10 7.40 0.00 0 44 24.0 Put 7.80 9.65 7.85 0.00 0 68 25.0 Put 9.05 10.55 9.38 0.00 0 1,575 26.0 Put 8.70 10.35 8.90 0.00 0 46 27.0 Put 10.25 11.05 10.90 0.00 0 255 28.0 Put 10.10 11.90 11.20 0.00 0 49 29.0 Put 10.85 12.60 11.60 0.00 0 30 30.0 Put 12.50 13.30 12.45 0.00 0 131 31.0 Put 12.40 14.05 13.50 0.00 0 3 32.0 Put 13.20 14.90 16.70 0.00 0 10 33.0 Put 14.00 16.80 15.10 0.00 0 2 34.0 Put 14.80 16.85 14.30 0.00 0 7 35.0 Put 16.20 17.45 16.20 0.00 0 78 36.0 Put 16.40 18.25 15.90 0.00 0 81 37.0 Put 17.20 19.35 19.82 0.00 0 3 38.0 Put 18.05 20.05 18.55 0.00 0 52 39.0 Put 18.85 20.95 19.35 0.00 0 34 40.0 Put 19.65 21.65 19.66 0.00 0 1,003 41.0 Put 20.50 22.55 19.11 0.00 0 21 42.0 Put 21.35 23.70 21.84 0.00 0 242 43.0 Put 22.20 24.45 22.09 0.00 0 24 44.0 Put 23.05 25.35 24.79 0.00 0 40 45.0 Put 23.90 26.20 23.65 0.00 0 31 46.0 Put 24.80 27.05 22.90 0.00 0 14 47.0 Put 25.65 27.70 25.00 0.00 0 27 48.0 Put 26.50 28.70 26.21 0.00 0 5 49.0 Put 27.40 29.45 0.00 0.00 0 0 50.0 Put 28.25 31.20 27.75 0.00 0 50 51.0 Put 29.15 31.15 27.00 0.00 0 10 52.0 Put 30.05 32.35 30.05 0.00 0 15 53.0 Put 30.95 33.25 0.00 0.00 0 0 54.0 Put 31.85 34.75 31.87 0.00 0 5 55.0 Put 32.75 34.70 33.65 0.00 0 5 56.0 Put 33.65 36.00 36.10 0.00 0 6 57.0 Put 34.55 37.45 34.60 0.00 0 15 58.0 Put 35.45 37.80 36.59 0.00 0 8 59.0 Put 36.35 38.70 36.32 0.00 0 5 60.0 Put 37.25 39.20 36.30 0.00 0 389 61.0 Put 38.25 41.05 0.00 0.00 0 0 62.0 Put 39.15 42.50 40.25 0.00 0 9 63.0 Put 40.05 43.50 41.10 0.00 0 4 64.0 Put 41.00 44.50 0.00 0.00 0 0 65.0 Put 41.90 45.50 43.00 0.00 0 219 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 08, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 24.34 24.51 23.56 0.00 0.00 4100X800 0.00 0.00 13,803 Tue Mar 8 2022 6:52:22 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 11 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.35 10.70 0.00 0.00 0 0 14.0 Call 9.40 9.80 0.00 0.00 0 0 15.0 Call 8.30 8.80 0.00 0.00 0 0 16.0 Call 7.35 7.80 0.00 0.00 0 0 17.0 Call 6.40 6.70 0.00 0.00 0 0 17.5 Call 5.90 6.25 0.00 0.00 0 0 18.0 Call 5.30 5.80 0.00 0.00 0 0 18.5 Call 4.90 5.30 0.00 0.00 0 0 19.0 Call 4.40 4.80 3.70 -0.90 0 1 19.5 Call 3.85 4.30 4.75 0.63 0 4 20.0 Call 3.55 3.75 3.96 0.32 0 137 20.5 Call 3.10 3.25 4.25 1.07 0 1 21.0 Call 2.64 2.78 3.95 1.23 0 10 21.5 Call 2.13 2.34 3.00 0.72 0 10 22.0 Call 1.84 1.92 2.73 0.85 0 27 22.5 Call 1.46 1.54 1.42 -0.07 0 38 23.0 Call 1.12 1.19 1.20 0.04 0 216 23.5 Call 0.83 0.89 0.92 0.06 0 258 24.0 Call 0.60 0.66 0.60 -0.03 0 589 24.5 Call 0.42 0.48 0.43 -0.02 0 1,038 25.0 Call 0.28 0.33 0.33 0.03 0 1,246 25.5 Call 0.20 0.23 0.21 0.00 0 1,090 26.0 Call 0.15 0.16 0.16 0.00 0 1,574 26.5 Call 0.11 0.12 0.11 0.00 0 661 27.0 Call 0.07 0.09 0.08 0.00 0 2,543 27.5 Call 0.05 0.07 0.07 0.01 0 1,408 28.0 Call 0.02 0.06 0.04 0.00 0 867 28.5 Call 0.01 0.05 0.04 0.00 0 715 29.0 Call 0.03 0.04 0.04 0.01 0 494 29.5 Call 0.00 0.03 0.02 -0.01 0 533 30.0 Call 0.02 0.03 0.03 0.01 0 941 30.5 Call 0.01 0.03 0.01 -0.01 0 167 31.0 Call 0.01 0.03 0.02 0.00 0 241 32.0 Call 0.00 0.02 0.02 0.00 0 220 33.0 Call 0.01 0.03 0.01 -0.01 0 208 34.0 Call 0.01 0.02 0.02 0.01 0 220 35.0 Call 0.01 0.03 0.01 0.00 0 315 36.0 Call 0.01 0.05 0.00 0.00 0 0 37.0 Call 0.01 0.03 0.01 0.01 0 14 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.02 0.06 0.05 0 5 14.0 Put 0.00 0.03 0.05 0.03 0 2 15.0 Put 0.00 0.03 0.01 -0.01 0 4 16.0 Put 0.00 0.03 0.02 -0.01 0 9 17.0 Put 0.02 0.05 0.03 0.00 0 170 17.5 Put 0.02 0.04 0.03 0.00 0 112 18.0 Put 0.03 0.05 0.04 0.00 0 177 18.5 Put 0.04 0.08 0.04 -0.01 0 154 19.0 Put 0.05 0.07 0.05 -0.01 0 422 19.5 Put 0.07 0.08 0.08 0.00 0 164 20.0 Put 0.09 0.10 0.09 0.00 0 1,041 20.5 Put 0.12 0.15 0.14 0.00 0 233 21.0 Put 0.17 0.20 0.18 0.00 0 489 21.5 Put 0.21 0.27 0.25 0.01 0 283 22.0 Put 0.31 0.37 0.36 0.02 0 1,716 22.5 Put 0.42 0.49 0.51 0.05 0 6,954 23.0 Put 0.59 0.65 0.60 -0.02 0 2,007 23.5 Put 0.79 0.86 0.80 -0.03 0 994 24.0 Put 1.06 1.13 1.09 -0.01 0 2,022 24.5 Put 1.38 1.42 1.41 -0.01 0 1,566 25.0 Put 1.74 1.82 1.77 0.00 0 2,683 25.5 Put 2.14 2.24 2.22 0.04 0 2,420 26.0 Put 2.52 2.69 2.60 -0.02 0 1,213 26.5 Put 3.00 3.15 3.20 0.12 0 853 27.0 Put 3.45 3.65 3.25 -0.30 0 380 27.5 Put 3.90 4.10 4.25 0.22 0 503 28.0 Put 4.45 4.60 3.34 -1.17 0 117 28.5 Put 4.85 5.30 3.95 -1.05 0 95 29.0 Put 5.40 5.60 5.15 -0.35 0 426 29.5 Put 5.75 6.20 3.10 -2.89 0 14 30.0 Put 6.40 6.55 5.47 -1.02 0 132 30.5 Put 6.60 7.10 7.15 0.16 0 240 31.0 Put 7.20 7.75 5.53 -1.96 0 10 32.0 Put 8.20 8.70 6.95 -1.53 0 26 33.0 Put 9.20 9.70 9.10 -0.38 0 90 34.0 Put 10.20 10.80 10.65 0.17 0 14 35.0 Put 11.25 11.70 11.94 0.46 0 31 36.0 Put 12.25 12.65 10.48 -1.99 0 1 37.0 Put 12.95 13.75 13.25 -0.22 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 10 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.45 12.90 12.65 0.09 0 5 12.0 Call 11.45 11.75 11.82 0.25 0 52 13.0 Call 9.65 11.45 14.70 4.13 0 2 14.0 Call 9.45 9.70 13.87 4.29 0 118 15.0 Call 8.45 8.80 11.75 3.17 0 34 16.0 Call 7.40 7.80 11.55 3.94 0 162 17.0 Call 6.45 6.95 8.60 1.96 0 186 18.0 Call 5.50 6.00 10.06 4.38 0 64 19.0 Call 4.50 4.95 5.64 0.90 0 72 19.5 Call 4.20 4.35 8.29 4.00 0 3 20.0 Call 3.75 3.90 4.93 1.09 0 945 20.5 Call 3.35 3.50 3.63 0.22 0 8 21.0 Call 2.96 3.05 3.55 0.55 0 238 21.5 Call 2.56 2.64 2.84 0.24 0 44 22.0 Call 2.20 2.27 2.23 0.00 0 383 22.5 Call 1.85 1.92 1.91 0.02 0 37 23.0 Call 1.54 1.62 1.60 0.02 0 1,500 23.5 Call 1.26 1.34 1.35 0.04 0 187 24.0 Call 1.03 1.11 1.06 -0.01 0 1,390 24.5 Call 0.83 0.91 0.85 -0.02 0 172 25.0 Call 0.68 0.72 0.70 0.00 0 2,668 25.5 Call 0.53 0.60 0.56 0.00 0 298 26.0 Call 0.43 0.47 0.44 -0.01 0 2,969 26.5 Call 0.33 0.38 0.34 -0.01 0 155 27.0 Call 0.26 0.30 0.30 0.02 0 4,387 27.5 Call 0.22 0.24 0.23 0.00 0 268 28.0 Call 0.17 0.19 0.17 -0.01 0 4,265 28.5 Call 0.13 0.16 0.13 -0.01 0 545 29.0 Call 0.11 0.13 0.12 0.00 0 1,269 29.5 Call 0.09 0.10 0.09 0.00 0 172 30.0 Call 0.07 0.09 0.08 0.00 0 5,561 30.5 Call 0.06 0.08 0.06 -0.01 0 54 31.0 Call 0.05 0.07 0.07 0.01 0 1,896 32.0 Call 0.03 0.05 0.05 0.01 0 3,105 33.0 Call 0.03 0.04 0.04 0.01 0 1,645 34.0 Call 0.02 0.03 0.03 0.00 0 1,200 35.0 Call 0.02 0.03 0.03 0.01 0 4,082 36.0 Call 0.01 0.03 0.01 -0.01 0 1,126 37.0 Call 0.01 0.03 0.02 0.00 0 1,078 38.0 Call 0.01 0.03 0.02 0.00 0 1,073 39.0 Call 0.01 0.03 0.03 0.01 0 1,269 40.0 Call 0.00 0.01 0.01 0.00 0 3,942 41.0 Call 0.01 0.03 0.02 0.01 0 594 42.0 Call 0.01 0.03 0.02 0.01 0 1,894 43.0 Call 0.00 0.03 0.01 0.00 0 766 44.0 Call 0.00 0.01 0.01 0.00 0 3,483 45.0 Call 0.00 0.02 0.01 0.01 0 18,795 46.0 Call 0.00 0.03 0.02 0.02 0 181 47.0 Call 0.00 0.03 0.04 0.04 0 1,638 48.0 Call 0.00 0.03 0.08 0.08 0 148 49.0 Call 0.00 0.03 0.08 0.08 0 110 50.0 Call 0.00 0.02 0.01 0.01 0 5,070 51.0 Call 0.00 0.03 0.01 0.01 0 98 52.0 Call 0.00 0.03 0.02 0.02 0 182 53.0 Call 0.00 0.03 0.02 0.02 0 84 54.0 Call 0.00 0.03 0.02 0.02 0 285 55.0 Call 0.00 0.03 0.01 0.01 0 2,014 56.0 Call 0.00 0.03 0.03 0.03 0 720 57.0 Call 0.00 0.03 0.05 0.05 0 99 58.0 Call 0.00 0.03 0.04 0.04 0 210 59.0 Call 0.00 0.03 0.02 0.02 0 54 60.0 Call 0.00 0.01 0.01 0.01 0 6,260 61.0 Call 0.00 0.03 0.03 0.03 0 156 62.0 Call 0.00 0.03 0.04 0.04 0 330 63.0 Call 0.00 0.03 0.04 0.04 0 128 64.0 Call 0.00 0.03 0.02 0.02 0 387 65.0 Call 0.00 0.02 0.01 0.01 0 12,699 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.01 0.02 0.01 -0.01 0 1,423 12.0 Put 0.02 0.03 0.02 0.00 0 282 13.0 Put 0.02 0.03 0.02 -0.01 0 4,679 14.0 Put 0.03 0.04 0.04 0.00 0 969 15.0 Put 0.04 0.05 0.04 0.00 0 1,884 16.0 Put 0.07 0.08 0.07 0.00 0 1,601 17.0 Put 0.10 0.11 0.10 0.00 0 8,945 18.0 Put 0.14 0.16 0.15 0.00 0 1,570 19.0 Put 0.20 0.22 0.22 0.01 0 1,481 19.5 Put 0.24 0.28 0.26 0.00 0 440 20.0 Put 0.30 0.33 0.30 -0.01 0 11,366 20.5 Put 0.36 0.40 0.38 0.00 0 920 21.0 Put 0.46 0.49 0.46 -0.01 0 2,494 21.5 Put 0.55 0.60 0.57 0.00 0 459 22.0 Put 0.68 0.73 0.70 0.00 0 3,429 22.5 Put 0.84 0.90 0.88 0.01 0 362 23.0 Put 1.02 1.09 1.08 0.03 0 3,353 23.5 Put 1.25 1.32 1.25 -0.04 0 759 24.0 Put 1.52 1.57 1.53 -0.02 0 6,038 24.5 Put 1.82 1.89 1.82 -0.03 0 571 25.0 Put 2.14 2.20 2.18 0.00 0 5,557 25.5 Put 2.50 2.58 2.65 0.10 0 416 26.0 Put 2.89 2.97 2.92 -0.01 0 2,126 26.5 Put 3.25 3.40 2.72 -0.62 0 55 27.0 Put 3.65 3.85 3.73 -0.03 0 1,243 27.5 Put 4.10 4.30 4.32 0.11 0 130 28.0 Put 4.60 4.75 4.65 -0.01 0 2,934 28.5 Put 5.00 5.20 4.20 -0.93 0 111 29.0 Put 5.55 5.70 5.57 -0.03 0 554 29.5 Put 5.95 6.30 4.24 -1.84 0 98 30.0 Put 6.50 6.65 6.70 0.14 0 2,385 30.5 Put 6.85 7.30 4.90 -2.15 0 6 31.0 Put 7.40 7.80 6.78 -0.76 0 523 32.0 Put 8.35 8.70 8.55 0.03 0 1,225 33.0 Put 9.30 9.75 8.35 -1.17 0 435 34.0 Put 10.30 10.80 9.35 -1.16 0 452 35.0 Put 11.40 11.60 11.50 -0.01 0 553 36.0 Put 12.30 12.70 11.66 -0.84 0 619 37.0 Put 13.30 13.75 9.90 -3.60 0 352 38.0 Put 14.30 14.75 13.77 -0.73 0 615 39.0 Put 15.40 15.60 15.47 -0.03 0 795 40.0 Put 16.25 16.70 15.65 -0.85 0 5,913 41.0 Put 17.15 17.90 15.55 -1.94 0 146 42.0 Put 18.25 18.75 17.51 -0.98 0 225 43.0 Put 19.20 19.90 20.87 1.38 0 185 44.0 Put 20.25 21.05 16.38 -4.11 0 300 45.0 Put 21.35 21.65 17.68 -3.81 0 1,810 46.0 Put 22.35 23.05 18.20 -4.28 0 115 47.0 Put 22.90 24.05 17.68 -5.80 0 118 48.0 Put 24.25 24.80 22.06 -2.42 0 93 49.0 Put 25.10 25.90 27.65 2.17 0 27 50.0 Put 26.20 26.90 22.20 -4.28 0 515 51.0 Put 27.10 27.95 24.60 -2.88 0 12 52.0 Put 28.15 28.90 24.61 -3.87 0 149 53.0 Put 29.10 29.90 22.35 -7.13 0 21 54.0 Put 30.15 30.90 20.95 -9.53 0 20 55.0 Put 31.05 31.90 29.70 -1.78 0 3 56.0 Put 32.20 32.90 26.20 -6.28 0 14 57.0 Put 33.20 33.95 21.50 -11.98 0 216 58.0 Put 34.00 34.90 27.10 -7.38 0 1 59.0 Put 35.15 35.95 37.50 2.02 0 260 60.0 Put 36.10 36.85 38.55 2.07 0 464 61.0 Put 37.10 37.90 0.00 0.00 0 0 62.0 Put 38.25 38.70 25.60 -12.88 0 157 63.0 Put 39.05 39.90 0.00 0.00 0 0 64.0 Put 39.80 41.25 0.00 0.00 0 0 65.0 Put 41.20 42.10 41.80 0.32 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.45 10.80 0.00 0.00 0 0 14.0 Call 9.45 9.80 0.00 0.00 0 0 15.0 Call 8.25 8.85 0.00 0.00 0 0 16.0 Call 7.40 7.75 0.00 0.00 0 0 17.0 Call 6.45 6.80 0.00 0.00 0 0 17.5 Call 6.00 6.45 0.00 0.00 0 0 18.0 Call 5.55 5.95 0.00 0.00 0 0 18.5 Call 5.20 5.35 0.00 0.00 0 0 19.0 Call 4.75 4.95 0.00 0.00 0 0 19.5 Call 4.35 4.50 6.70 2.30 0 5 20.0 Call 3.90 4.05 5.45 1.47 0 18 20.5 Call 3.50 3.65 0.00 0.00 0 0 21.0 Call 3.10 3.25 4.15 0.96 0 40 21.5 Call 2.80 2.88 0.00 0.00 0 0 22.0 Call 2.44 2.54 3.00 0.52 0 3 22.5 Call 2.13 2.22 2.81 0.65 0 12 23.0 Call 1.84 1.91 2.44 0.56 0 39 23.5 Call 1.58 1.65 1.60 -0.01 0 172 24.0 Call 1.33 1.42 1.35 -0.03 0 89 24.5 Call 1.14 1.22 1.18 0.00 0 44 25.0 Call 0.96 1.03 0.98 -0.01 0 230 25.5 Call 0.81 0.87 1.27 0.43 0 27 26.0 Call 0.68 0.73 0.70 0.00 0 170 26.5 Call 0.56 0.62 1.35 0.76 0 61 27.0 Call 0.46 0.52 0.67 0.18 0 357 27.5 Call 0.39 0.45 0.62 0.20 0 377 28.0 Call 0.32 0.38 0.36 0.01 0 539 28.5 Call 0.27 0.32 0.32 0.03 0 607 29.0 Call 0.23 0.28 0.24 -0.01 0 711 30.0 Call 0.17 0.20 0.18 0.00 0 297 31.0 Call 0.12 0.15 0.17 0.04 0 200 32.0 Call 0.09 0.12 0.11 0.00 0 703 33.0 Call 0.06 0.09 0.11 0.04 0 226 34.0 Call 0.05 0.06 0.08 0.03 0 238 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.04 0.05 0.04 0.00 0 80 14.0 Put 0.05 0.07 0.07 0.01 0 11 15.0 Put 0.07 0.09 0.07 -0.01 0 14 16.0 Put 0.09 0.15 0.09 -0.03 0 21 17.0 Put 0.14 0.17 0.17 0.01 0 25 17.5 Put 0.17 0.21 0.17 -0.02 0 7 18.0 Put 0.21 0.24 0.22 0.00 0 101 18.5 Put 0.25 0.29 0.16 -0.11 0 5 19.0 Put 0.31 0.37 0.31 -0.02 0 515 19.5 Put 0.36 0.42 0.34 -0.05 0 51 20.0 Put 0.44 0.50 0.40 -0.07 0 184 20.5 Put 0.54 0.60 0.45 -0.12 0 118 21.0 Put 0.65 0.71 0.69 0.01 0 149 21.5 Put 0.79 0.85 0.66 -0.16 0 165 22.0 Put 0.95 1.01 1.00 0.02 0 819 22.5 Put 1.13 1.19 1.14 -0.02 0 229 23.0 Put 1.34 1.41 1.36 -0.01 0 959 23.5 Put 1.58 1.65 1.63 0.02 0 179 24.0 Put 1.84 1.91 1.85 -0.03 0 453 24.5 Put 2.13 2.21 2.28 0.10 0 217 25.0 Put 2.45 2.53 2.51 0.01 0 773 25.5 Put 2.80 2.85 2.03 -0.81 0 54 26.0 Put 3.10 3.30 2.40 -0.81 0 411 26.5 Put 3.50 3.65 2.96 -0.63 0 230 27.0 Put 3.90 4.05 3.70 -0.29 0 114 27.5 Put 4.30 4.50 4.33 -0.09 0 70 28.0 Put 4.75 4.95 4.15 -0.70 0 107 28.5 Put 5.20 5.40 3.21 -2.09 0 18 29.0 Put 5.60 5.90 5.51 -0.25 0 78 30.0 Put 6.60 6.80 5.39 -1.30 0 37 31.0 Put 7.35 7.85 4.45 -3.19 0 1 32.0 Put 8.40 8.85 4.70 -3.91 0 18 33.0 Put 9.35 9.85 9.20 -0.38 0 16 34.0 Put 10.35 10.80 10.70 0.14 0 151 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.20 9.00 10.90 2.25 0 10 16.0 Call 7.50 7.85 7.40 -0.27 0 8 17.0 Call 6.55 6.95 6.00 -0.72 0 44 18.0 Call 5.75 5.90 4.75 -1.06 0 36 19.0 Call 4.80 5.00 6.80 1.86 0 20 20.0 Call 4.00 4.20 8.32 4.20 0 118 21.0 Call 3.30 3.40 6.85 3.49 0 54 22.0 Call 2.64 2.71 2.89 0.21 0 165 23.0 Call 2.05 2.12 2.21 0.13 0 187 24.0 Call 1.55 1.64 1.60 0.00 0 131 25.0 Call 1.17 1.24 1.14 -0.06 0 504 26.0 Call 0.87 0.93 0.88 -0.02 0 251 27.0 Call 0.63 0.69 0.70 0.04 0 334 28.0 Call 0.46 0.52 0.46 -0.03 0 1,194 29.0 Call 0.34 0.39 0.38 0.01 0 494 30.0 Call 0.25 0.30 0.24 -0.04 0 760 31.0 Call 0.20 0.22 0.19 -0.02 0 500 32.0 Call 0.15 0.17 0.15 -0.01 0 362 33.0 Call 0.11 0.14 0.15 0.03 0 340 34.0 Call 0.09 0.11 0.10 0.00 0 511 35.0 Call 0.07 0.09 0.10 0.02 0 595 36.0 Call 0.06 0.08 0.20 0.13 0 172 37.0 Call 0.05 0.07 0.10 0.04 0 406 38.0 Call 0.04 0.06 0.05 0.00 0 668 39.0 Call 0.04 0.06 0.05 0.00 0 279 40.0 Call 0.03 0.05 0.05 0.01 0 1,649 41.0 Call 0.03 0.04 0.04 0.00 0 1,323 42.0 Call 0.02 0.04 0.14 0.11 0 339 43.0 Call 0.02 0.04 0.11 0.08 0 101 44.0 Call 0.02 0.03 0.03 0.00 0 232 45.0 Call 0.02 0.03 0.08 0.06 0 3,672 46.0 Call 0.02 0.03 0.10 0.08 0 1,248 47.0 Call 0.01 0.03 0.09 0.07 0 139 48.0 Call 0.00 0.03 0.08 0.06 0 127 49.0 Call 0.00 0.03 0.06 0.05 0 236 50.0 Call 0.01 0.07 0.06 0.05 0 657 51.0 Call 0.00 0.04 0.04 0.03 0 26 52.0 Call 0.00 0.03 0.04 0.03 0 240 53.0 Call 0.00 0.04 0.04 0.03 0 279 54.0 Call 0.00 0.03 0.04 0.04 0 378 55.0 Call 0.00 0.03 0.06 0.06 0 964 56.0 Call 0.00 0.03 0.03 0.03 0 882 60.0 Call 0.00 0.04 0.04 0.04 0 6,147 65.0 Call 0.00 0.06 0.03 0.03 0 1,158 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.07 0.19 0.08 -0.05 0 356 16.0 Put 0.13 0.17 0.15 0.00 0 460 17.0 Put 0.19 0.23 0.20 -0.01 0 1,603 18.0 Put 0.28 0.32 0.31 0.01 0 521 19.0 Put 0.41 0.45 0.45 0.02 0 161 20.0 Put 0.59 0.64 0.64 0.03 0 834 21.0 Put 0.82 0.89 0.81 -0.05 0 354 22.0 Put 1.15 1.21 1.17 -0.01 0 1,197 23.0 Put 1.55 1.62 1.57 -0.01 0 1,113 24.0 Put 2.06 2.14 2.09 -0.01 0 1,189 25.0 Put 2.67 2.75 2.72 0.01 0 976 26.0 Put 3.35 3.50 3.51 0.11 0 585 27.0 Put 4.10 4.25 4.10 -0.07 0 636 28.0 Put 4.90 5.10 4.95 -0.05 0 221 29.0 Put 5.80 5.95 5.05 -0.82 0 133 30.0 Put 6.70 6.85 5.88 -0.90 0 500 31.0 Put 7.65 7.80 5.46 -2.26 0 80 32.0 Put 8.45 8.90 7.61 -1.06 0 66 33.0 Put 9.35 9.85 6.75 -2.88 0 215 34.0 Put 10.40 10.85 8.48 -2.13 0 125 35.0 Put 11.35 11.80 8.30 -3.29 0 90 36.0 Put 12.30 12.80 11.76 -0.82 0 54 37.0 Put 13.35 13.75 13.34 -0.22 0 153 38.0 Put 14.35 14.85 13.59 -0.97 0 100 39.0 Put 15.35 15.80 13.46 -2.09 0 49 40.0 Put 16.35 17.25 13.47 -3.08 0 225 41.0 Put 17.35 17.75 15.60 -1.94 0 38 42.0 Put 18.35 18.75 18.84 0.31 0 12 43.0 Put 19.30 19.80 19.60 0.07 0 24 44.0 Put 20.25 20.85 15.41 -5.12 0 43 45.0 Put 21.25 21.80 16.11 -5.42 0 14 46.0 Put 22.30 22.75 22.15 -0.37 0 40 47.0 Put 23.30 23.85 20.40 -3.12 0 38 48.0 Put 24.30 24.75 22.35 -2.17 0 2 49.0 Put 25.25 25.85 16.60 -8.92 0 30 50.0 Put 26.30 26.75 18.70 -7.81 0 14 51.0 Put 26.85 28.20 18.50 -9.01 0 14 52.0 Put 28.20 28.85 19.35 -9.16 0 10 53.0 Put 29.20 29.85 20.25 -9.26 0 5 54.0 Put 29.60 31.40 21.10 -9.41 0 27 55.0 Put 31.05 31.95 22.00 -9.51 0 26 56.0 Put 32.20 32.80 23.10 -9.41 0 247 60.0 Put 36.05 37.00 30.90 -5.60 0 6,050 65.0 Put 40.75 42.40 30.50 -11.00 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.35 8.75 12.85 4.21 0 1 16.0 Call 7.35 7.95 0.00 0.00 0 0 17.0 Call 6.50 7.00 0.00 0.00 0 0 18.0 Call 5.75 5.95 6.65 0.81 0 10 19.0 Call 4.90 5.05 0.00 0.00 0 0 20.0 Call 4.05 4.25 0.00 0.00 0 0 21.0 Call 3.30 3.45 0.00 0.00 0 0 22.0 Call 2.68 2.76 2.64 -0.09 0 8 22.5 Call 2.37 2.47 2.98 0.56 0 15 23.0 Call 2.09 2.18 2.30 0.16 0 9 23.5 Call 1.84 1.93 2.53 0.64 0 19 24.0 Call 1.60 1.70 1.56 -0.09 0 33 24.5 Call 1.40 1.48 1.73 0.29 0 5 25.0 Call 1.21 1.29 1.22 -0.03 0 74 25.5 Call 1.04 1.12 3.32 2.24 0 107 26.0 Call 0.90 0.98 0.98 0.04 0 57 26.5 Call 0.77 0.84 0.77 -0.04 0 27 27.0 Call 0.66 0.73 0.93 0.23 0 131 27.5 Call 0.56 0.64 0.76 0.16 0 170 28.0 Call 0.49 0.55 0.51 -0.01 0 1,272 28.5 Call 0.42 0.49 0.94 0.49 0 123 29.0 Call 0.36 0.43 0.49 0.09 0 125 29.5 Call 0.31 0.37 0.98 0.64 0 105 30.0 Call 0.27 0.34 0.35 0.05 0 219 30.5 Call 0.24 0.29 0.56 0.29 0 19 31.0 Call 0.21 0.26 0.26 0.03 0 27 31.5 Call 0.18 0.23 0.96 0.75 0 62 32.0 Call 0.15 0.21 0.21 0.03 0 137 32.5 Call 0.13 0.19 0.16 0.00 0 38 33.0 Call 0.12 0.17 0.17 0.03 0 38 34.0 Call 0.07 0.15 0.15 0.04 0 32 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.08 0.16 0.10 -0.02 0 28 16.0 Put 0.15 0.20 0.13 -0.05 0 211 17.0 Put 0.21 0.27 0.21 -0.03 0 112 18.0 Put 0.30 0.36 0.35 0.02 0 82 19.0 Put 0.43 0.49 0.43 -0.03 0 187 20.0 Put 0.61 0.68 0.49 -0.16 0 191 21.0 Put 0.86 0.93 0.92 0.03 0 8 22.0 Put 1.19 1.26 1.24 0.01 0 136 22.5 Put 1.38 1.46 1.09 -0.33 0 41 23.0 Put 1.60 1.68 1.53 -0.11 0 253 23.5 Put 1.83 1.93 1.16 -0.72 0 101 24.0 Put 2.11 2.20 2.19 0.04 0 119 24.5 Put 2.40 2.48 2.50 0.06 0 50 25.0 Put 2.71 2.79 2.71 -0.04 0 114 25.5 Put 3.00 3.15 3.05 -0.03 0 61 26.0 Put 3.35 3.55 2.81 -0.63 0 37 26.5 Put 3.75 3.90 2.59 -1.22 0 58 27.0 Put 4.10 4.30 4.00 -0.20 0 10 27.5 Put 4.55 4.70 3.00 -1.60 0 87 28.0 Put 4.95 5.10 4.40 -0.62 0 103 28.5 Put 5.35 5.55 3.77 -1.69 0 1 29.0 Put 5.85 6.00 4.24 -1.66 0 5 29.5 Put 6.25 6.45 7.50 1.16 0 3 30.0 Put 6.70 6.90 5.80 -1.01 0 4 30.5 Put 7.20 7.35 6.17 -1.10 0 4 31.0 Put 7.65 7.85 5.90 -1.84 0 15 31.5 Put 8.00 8.45 0.00 0.00 0 0 32.0 Put 8.50 8.90 0.00 0.00 0 0 32.5 Put 8.95 9.40 7.60 -1.56 0 10 33.0 Put 9.45 9.90 6.05 -3.60 0 2 34.0 Put 10.40 10.85 8.61 -2.00 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.45 8.90 0.00 0.00 0 0 16.0 Call 7.35 7.95 0.00 0.00 0 0 17.0 Call 6.50 7.05 0.00 0.00 0 0 18.0 Call 5.85 6.00 0.00 0.00 0 0 18.5 Call 5.40 5.60 0.00 0.00 0 0 19.0 Call 5.00 5.20 0.00 0.00 0 0 19.5 Call 4.60 4.80 7.25 2.56 0 1 20.0 Call 4.20 4.40 0.00 0.00 0 0 20.5 Call 3.85 4.00 0.00 0.00 0 0 21.0 Call 3.50 3.65 0.00 0.00 0 0 21.5 Call 3.15 3.30 0.00 0.00 0 0 22.0 Call 2.87 3.05 2.85 -0.08 0 2 22.5 Call 2.58 2.69 2.64 0.01 0 72 23.0 Call 2.30 2.40 2.77 0.42 0 2 23.5 Call 2.05 2.14 2.21 0.12 0 47 24.0 Call 1.81 1.91 1.80 -0.06 0 4 24.5 Call 1.61 1.70 1.65 0.00 0 70 25.0 Call 1.42 1.51 1.38 -0.09 0 27 25.5 Call 1.24 1.35 1.58 0.28 0 15 26.0 Call 1.09 1.20 2.00 0.86 0 6 26.5 Call 0.96 1.06 2.95 1.94 0 1 27.0 Call 0.84 0.92 1.32 0.44 0 8 27.5 Call 0.72 0.82 0.80 0.03 0 34 28.0 Call 0.64 0.72 0.86 0.18 0 13 28.5 Call 0.56 0.66 0.73 0.12 0 9 29.0 Call 0.50 0.58 0.68 0.14 0 35 29.5 Call 0.43 0.52 0.58 0.10 0 22 30.0 Call 0.39 0.46 0.64 0.22 0 15 30.5 Call 0.34 0.41 0.46 0.09 0 16 31.0 Call 0.30 0.37 0.55 0.22 0 14 32.0 Call 0.24 0.30 0.28 0.01 0 7 33.0 Call 0.19 0.25 0.22 0.00 0 10 34.0 Call 0.13 0.21 0.67 0.50 0 1 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.13 0.20 0.34 0.17 0 1 16.0 Put 0.20 0.27 0.00 0.00 0 0 17.0 Put 0.28 0.35 0.29 -0.03 0 81 18.0 Put 0.40 0.47 0.46 0.03 0 39 18.5 Put 0.47 0.55 0.00 0.00 0 0 19.0 Put 0.56 0.67 0.40 -0.21 0 1 19.5 Put 0.65 0.74 0.60 -0.10 0 1 20.0 Put 0.77 0.85 0.81 0.00 0 107 20.5 Put 0.90 1.00 0.66 -0.29 0 1 21.0 Put 1.05 1.14 0.51 -0.58 0 1 21.5 Put 1.21 1.31 0.89 -0.37 0 3 22.0 Put 1.40 1.49 1.19 -0.25 0 33 22.5 Put 1.60 1.69 1.28 -0.37 0 2 23.0 Put 1.82 1.91 1.69 -0.17 0 27 23.5 Put 2.06 2.16 2.15 0.04 0 16 24.0 Put 2.34 2.43 2.21 -0.17 0 18 24.5 Put 2.63 2.72 2.74 0.06 0 26 25.0 Put 2.93 3.05 3.05 0.06 0 75 25.5 Put 3.20 3.40 0.00 0.00 0 0 26.0 Put 3.55 3.75 3.75 0.08 0 19 26.5 Put 3.95 4.10 3.32 -0.71 0 10 27.0 Put 4.30 4.50 2.98 -1.42 0 17 27.5 Put 4.70 4.90 4.56 -0.23 0 11 28.0 Put 5.10 5.30 3.79 -1.41 0 17 28.5 Put 5.55 5.70 3.40 -2.23 0 2 29.0 Put 6.00 6.15 5.50 -0.56 0 3 29.5 Put 6.40 6.60 0.00 0.00 0 0 30.0 Put 6.75 7.05 4.60 -2.35 0 1 30.5 Put 7.30 7.60 0.00 0.00 0 0 31.0 Put 7.75 7.95 6.55 -1.31 0 16 32.0 Put 8.70 8.90 6.20 -2.59 0 12 33.0 Put 9.45 10.05 8.74 -1.00 0 1 34.0 Put 10.45 10.90 9.25 -1.44 0 36 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.45 12.75 15.05 2.46 0 12 12.0 Call 11.50 11.70 0.00 0.00 0 0 13.0 Call 10.35 10.85 14.80 4.17 0 7 14.0 Call 9.55 9.85 14.50 4.84 0 3 15.0 Call 8.45 8.90 10.36 1.65 0 45 16.0 Call 7.60 7.95 8.37 0.58 0 64 17.0 Call 6.80 6.95 8.05 1.17 0 42 18.0 Call 5.95 6.10 5.85 -0.17 0 296 19.0 Call 5.10 5.30 7.25 2.06 0 183 20.0 Call 4.30 4.50 4.45 0.01 0 151 21.0 Call 3.65 3.80 3.60 -0.12 0 123 22.0 Call 3.00 3.15 3.80 0.72 0 398 23.0 Call 2.47 2.56 2.51 -0.01 0 510 24.0 Call 2.00 2.08 2.04 0.00 0 503 25.0 Call 1.60 1.69 1.64 0.00 0 943 26.0 Call 1.27 1.34 1.29 -0.01 0 569 27.0 Call 1.01 1.07 1.01 -0.03 0 1,281 28.0 Call 0.79 0.85 0.80 -0.02 0 1,783 29.0 Call 0.62 0.68 0.66 0.01 0 1,044 30.0 Call 0.49 0.55 0.54 0.02 0 1,951 31.0 Call 0.39 0.45 0.40 -0.02 0 514 32.0 Call 0.33 0.37 0.36 0.01 0 657 33.0 Call 0.26 0.29 0.29 0.01 0 449 34.0 Call 0.22 0.26 0.24 0.01 0 414 35.0 Call 0.18 0.20 0.20 0.01 0 2,882 36.0 Call 0.14 0.16 0.19 0.04 0 316 37.0 Call 0.12 0.15 0.15 0.02 0 626 38.0 Call 0.10 0.13 0.13 0.01 0 644 39.0 Call 0.09 0.11 0.12 0.02 0 176 40.0 Call 0.07 0.09 0.10 0.02 0 713 41.0 Call 0.07 0.08 0.10 0.03 0 495 42.0 Call 0.06 0.07 0.08 0.01 0 473 43.0 Call 0.05 0.07 0.09 0.03 0 218 44.0 Call 0.04 0.06 0.08 0.03 0 178 45.0 Call 0.05 0.06 0.05 0.00 0 563 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.06 0.08 0.07 0.00 0 332 12.0 Put 0.08 0.11 0.09 0.00 0 382 13.0 Put 0.11 0.13 0.13 0.01 0 1,099 14.0 Put 0.15 0.17 0.17 0.01 0 408 15.0 Put 0.20 0.22 0.22 0.01 0 1,196 16.0 Put 0.28 0.31 0.31 0.01 0 207 17.0 Put 0.37 0.42 0.42 0.03 0 2,407 18.0 Put 0.51 0.56 0.56 0.03 0 809 19.0 Put 0.68 0.74 0.74 0.03 0 296 20.0 Put 0.94 0.98 0.94 -0.02 0 3,951 21.0 Put 1.21 1.28 1.25 0.00 0 24,362 22.0 Put 1.57 1.65 1.65 0.04 0 3,616 23.0 Put 2.01 2.08 2.03 -0.01 0 2,751 24.0 Put 2.53 2.61 2.59 0.02 0 1,460 25.0 Put 3.15 3.25 3.18 0.00 0 17,835 26.0 Put 3.75 3.95 3.85 0.01 0 1,643 27.0 Put 4.50 4.60 4.50 -0.07 0 1,036 28.0 Put 5.25 5.45 5.25 -0.10 0 781 29.0 Put 6.10 6.25 5.55 -0.63 0 545 30.0 Put 6.95 7.15 7.05 0.00 0 822 31.0 Put 7.85 8.05 5.12 -2.83 0 102 32.0 Put 8.80 8.95 8.75 -0.13 0 135 33.0 Put 9.60 10.10 7.60 -2.21 0 150 34.0 Put 10.50 11.00 10.65 -0.12 0 114 35.0 Put 11.10 11.95 8.85 -2.87 0 81 36.0 Put 12.05 13.40 13.81 1.13 0 148 37.0 Put 13.05 14.05 12.85 -0.82 0 266 38.0 Put 14.00 15.00 13.89 -0.76 0 127 39.0 Put 15.00 15.95 15.58 -0.05 0 43 40.0 Put 16.00 17.25 15.70 -0.91 0 171 41.0 Put 16.95 17.95 16.86 -0.75 0 80 42.0 Put 17.95 18.95 19.88 1.28 0 212 43.0 Put 18.95 19.95 20.92 1.33 0 34 44.0 Put 19.95 21.00 17.26 -3.33 0 3 45.0 Put 20.95 22.05 17.45 -4.13 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.55 9.10 0.00 0.00 0 0 18.0 Call 6.00 6.20 0.00 0.00 0 0 19.0 Call 5.15 5.40 0.00 0.00 0 0 20.0 Call 4.45 4.65 0.00 0.00 0 0 21.0 Call 3.75 3.95 0.00 0.00 0 0 22.0 Call 3.15 3.35 0.00 0.00 0 0 22.5 Call 2.91 3.05 0.00 0.00 0 0 23.0 Call 2.64 2.76 0.00 0.00 0 0 23.5 Call 2.37 2.57 2.99 0.52 0 20 24.0 Call 2.16 2.29 2.36 0.13 0 2 24.5 Call 1.95 2.07 2.14 0.13 0 23 25.0 Call 1.76 1.88 1.84 0.02 0 3 25.5 Call 1.59 1.69 2.02 0.38 0 21 26.0 Call 1.43 1.53 2.94 1.46 0 6 26.5 Call 1.28 1.38 0.00 0.00 0 0 27.0 Call 1.15 1.25 0.00 0.00 0 0 27.5 Call 1.03 1.13 1.05 -0.03 0 56 28.0 Call 0.92 1.02 1.03 0.06 0 1 28.5 Call 0.82 0.93 0.90 0.03 0 2 29.0 Call 0.74 0.84 0.00 0.00 0 0 29.5 Call 0.66 0.76 0.00 0.00 0 0 30.0 Call 0.60 0.69 0.64 0.00 0 33 30.5 Call 0.54 0.64 0.00 0.00 0 0 31.0 Call 0.49 0.58 0.50 -0.04 0 1 31.5 Call 0.44 0.53 1.20 0.71 0 1 32.0 Call 0.40 0.49 0.00 0.00 0 0 32.5 Call 0.37 0.45 0.00 0.00 0 0 33.0 Call 0.33 0.41 0.00 0.00 0 0 34.0 Call 0.26 0.34 0.30 0.00 0 3 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.21 0.30 0.28 0.03 0 121 18.0 Put 0.60 0.68 0.71 0.07 0 2 19.0 Put 0.80 0.89 0.00 0.00 0 0 20.0 Put 1.04 1.15 1.09 0.00 0 47 21.0 Put 1.40 1.46 1.28 -0.15 0 2 22.0 Put 1.74 1.84 1.50 -0.29 0 31 22.5 Put 1.96 2.06 1.71 -0.30 0 3 23.0 Put 2.19 2.30 0.00 0.00 0 0 23.5 Put 2.43 2.55 0.00 0.00 0 0 24.0 Put 2.71 2.83 2.70 -0.06 0 10 24.5 Put 3.00 3.15 0.00 0.00 0 0 25.0 Put 3.30 3.45 2.02 -1.33 0 40 25.5 Put 3.60 3.80 2.67 -1.00 0 63 26.0 Put 3.95 4.10 4.07 0.06 0 3 26.5 Put 4.30 4.50 0.00 0.00 0 0 27.0 Put 4.65 4.85 4.48 -0.25 0 9 27.5 Put 5.05 5.20 5.15 0.03 0 10 28.0 Put 5.45 5.60 5.38 -0.13 0 1 28.5 Put 5.85 6.00 0.00 0.00 0 0 29.0 Put 6.25 6.45 0.00 0.00 0 0 29.5 Put 6.70 6.85 6.07 -0.68 0 1 30.0 Put 7.10 7.30 6.45 -0.73 0 2 30.5 Put 7.55 7.80 0.00 0.00 0 0 31.0 Put 8.00 8.15 0.00 0.00 0 0 31.5 Put 8.40 8.70 0.00 0.00 0 0 32.0 Put 8.90 9.20 0.00 0.00 0 0 32.5 Put 9.35 9.65 0.00 0.00 0 0 33.0 Put 9.80 10.00 0.00 0.00 0 0 34.0 Put 10.75 10.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 73 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.45 12.90 0.00 0.00 0 0 12.0 Call 11.55 11.90 0.00 0.00 0 0 13.0 Call 10.60 11.05 0.00 0.00 0 0 14.0 Call 9.70 9.95 0.00 0.00 0 0 15.0 Call 8.75 9.05 9.80 0.86 0 3 16.0 Call 7.95 8.15 8.30 0.23 0 1 17.0 Call 7.10 7.35 8.05 0.80 0 4 18.0 Call 6.35 6.55 6.50 0.04 0 58 19.0 Call 5.60 5.80 8.30 2.57 0 8 20.0 Call 4.90 5.10 6.41 1.37 0 54 21.0 Call 4.25 4.45 4.90 0.51 0 97 22.0 Call 3.70 3.90 4.32 0.49 0 145 23.0 Call 3.20 3.35 3.30 0.02 0 108 24.0 Call 2.76 2.88 2.90 0.08 0 258 25.0 Call 2.36 2.47 2.48 0.06 0 530 26.0 Call 2.01 2.13 2.17 0.10 0 1,001 27.0 Call 1.73 1.82 1.82 0.05 0 621 28.0 Call 1.46 1.54 1.54 0.04 0 1,831 29.0 Call 1.22 1.34 1.26 -0.02 0 402 30.0 Call 1.03 1.17 1.09 -0.01 0 1,850 31.0 Call 0.90 1.00 0.98 0.03 0 358 32.0 Call 0.76 0.88 0.83 0.01 0 288 33.0 Call 0.65 0.77 0.69 -0.02 0 299 34.0 Call 0.58 0.67 0.65 0.03 0 541 35.0 Call 0.49 0.59 0.63 0.09 0 567 36.0 Call 0.43 0.53 0.60 0.12 0 293 37.0 Call 0.37 0.46 0.40 -0.02 0 269 38.0 Call 0.33 0.42 0.33 -0.05 0 201 39.0 Call 0.29 0.38 0.36 0.02 0 54 40.0 Call 0.28 0.33 0.28 -0.02 0 628 41.0 Call 0.22 0.30 0.31 0.05 0 87 42.0 Call 0.20 0.28 0.53 0.29 0 149 43.0 Call 0.18 0.26 0.56 0.34 0 188 44.0 Call 0.15 0.24 0.23 0.03 0 257 45.0 Call 0.13 0.22 0.21 0.04 0 1,189 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.15 0.22 0.17 -0.01 0 751 12.0 Put 0.19 0.28 0.21 -0.03 0 257 13.0 Put 0.27 0.32 0.30 0.00 0 546 14.0 Put 0.35 0.41 0.39 0.01 0 226 15.0 Put 0.45 0.53 0.49 0.00 0 1,059 16.0 Put 0.59 0.67 0.55 -0.08 0 469 17.0 Put 0.76 0.86 0.70 -0.11 0 306 18.0 Put 0.98 1.07 1.04 0.01 0 2,504 19.0 Put 1.25 1.34 1.29 0.00 0 188 20.0 Put 1.57 1.66 1.60 -0.01 0 733 21.0 Put 1.91 2.02 1.98 0.01 0 685 22.0 Put 2.35 2.46 2.43 0.03 0 667 23.0 Put 2.81 2.90 2.85 0.00 0 1,172 24.0 Put 3.30 3.50 3.40 0.00 0 462 25.0 Put 3.95 4.10 3.95 -0.05 0 1,274 26.0 Put 4.60 4.75 4.45 -0.20 0 142 27.0 Put 5.30 5.45 5.11 -0.25 0 162 28.0 Put 6.05 6.20 6.22 0.14 0 197 29.0 Put 6.80 7.00 6.83 -0.03 0 438 30.0 Put 7.50 7.95 7.51 -0.17 0 896 31.0 Put 8.35 8.70 8.00 -0.53 0 161 32.0 Put 9.25 9.55 9.39 -0.01 0 256 33.0 Put 10.10 10.50 9.67 -0.62 0 45 34.0 Put 10.55 11.50 10.30 -0.91 0 103 35.0 Put 11.75 12.45 12.07 -0.05 0 189 36.0 Put 12.40 13.75 12.30 -0.76 0 40 37.0 Put 13.35 14.40 10.75 -3.25 0 23 38.0 Put 14.30 15.30 13.15 -1.81 0 6 39.0 Put 15.25 16.30 14.59 -1.33 0 17 40.0 Put 16.20 17.20 13.60 -3.28 0 21 41.0 Put 17.15 18.20 14.40 -3.44 0 28 42.0 Put 18.15 19.30 16.51 -2.31 0 3 43.0 Put 19.10 20.55 0.00 0.00 0 0 44.0 Put 20.10 21.15 17.00 -3.77 0 1 45.0 Put 21.20 22.30 17.97 -3.78 0 50 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 101 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.50 12.90 0.00 0.00 0 0 12.0 Call 11.55 12.00 12.23 0.49 0 69 13.0 Call 10.65 11.10 9.40 -1.43 0 5 14.0 Call 9.80 10.20 12.94 3.01 0 111 15.0 Call 8.95 9.20 9.88 0.80 0 10 16.0 Call 8.15 8.35 12.65 4.41 0 29 17.0 Call 7.35 7.55 0.00 0.00 0 0 18.0 Call 6.60 6.85 9.40 2.69 0 14 19.0 Call 5.90 6.15 6.50 0.49 0 25 20.0 Call 5.25 5.50 5.30 -0.06 0 385 21.0 Call 4.65 4.85 5.55 0.79 0 74 22.0 Call 4.10 4.30 4.80 0.60 0 293 23.0 Call 3.60 3.80 3.65 -0.06 0 124 24.0 Call 3.20 3.35 3.65 0.38 0 338 25.0 Call 2.82 2.95 2.89 0.00 0 1,002 26.0 Call 2.46 2.59 2.55 0.03 0 476 27.0 Call 2.16 2.28 2.21 -0.01 0 1,213 28.0 Call 1.88 2.00 2.00 0.06 0 481 29.0 Call 1.63 1.77 1.71 0.01 0 450 30.0 Call 1.45 1.56 1.47 -0.04 0 1,567 31.0 Call 1.24 1.38 1.73 0.42 0 355 32.0 Call 1.10 1.21 1.19 0.04 0 204 33.0 Call 0.97 1.08 1.20 0.17 0 373 34.0 Call 0.86 0.96 0.89 -0.02 0 428 35.0 Call 0.72 0.87 0.78 -0.02 0 1,196 36.0 Call 0.66 0.77 0.72 0.01 0 127 37.0 Call 0.57 0.69 0.63 0.00 0 227 38.0 Call 0.51 0.62 0.81 0.25 0 246 39.0 Call 0.45 0.57 0.62 0.10 0 226 40.0 Call 0.45 0.50 0.48 0.01 0 1,905 41.0 Call 0.37 0.47 0.89 0.46 0 140 42.0 Call 0.35 0.43 0.36 -0.03 0 888 43.0 Call 0.29 0.39 0.82 0.48 0 154 44.0 Call 0.27 0.37 0.45 0.13 0 328 45.0 Call 0.24 0.33 0.62 0.33 0 345 46.0 Call 0.23 0.31 0.60 0.33 0 432 47.0 Call 0.21 0.29 0.23 -0.03 0 22 48.0 Call 0.19 0.27 0.25 0.01 0 344 49.0 Call 0.17 0.25 0.34 0.11 0 99 50.0 Call 0.21 0.24 0.22 0.01 0 2,314 51.0 Call 0.15 0.22 0.44 0.24 0 13 52.0 Call 0.14 0.21 0.20 0.01 0 338 53.0 Call 0.11 0.20 0.38 0.21 0 515 54.0 Call 0.13 0.20 0.24 0.08 0 190 55.0 Call 0.08 0.19 0.35 0.20 0 467 56.0 Call 0.09 0.18 0.46 0.32 0 356 57.0 Call 0.09 0.16 0.13 0.00 0 368 58.0 Call 0.08 0.15 0.27 0.16 0 56 59.0 Call 0.05 0.15 0.25 0.14 0 143 60.0 Call 0.07 0.14 0.14 0.04 0 756 61.0 Call 0.07 0.14 0.23 0.13 0 214 62.0 Call 0.07 0.15 0.30 0.20 0 129 63.0 Call 0.05 0.13 0.10 0.00 0 214 64.0 Call 0.04 0.12 0.10 0.00 0 274 65.0 Call 0.08 0.12 0.10 0.01 0 3,292 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.21 0.32 0.24 -0.03 0 776 12.0 Put 0.30 0.36 0.49 0.16 0 222 13.0 Put 0.39 0.46 0.33 -0.09 0 280 14.0 Put 0.50 0.58 0.49 -0.05 0 873 15.0 Put 0.65 0.75 0.71 0.01 0 1,130 16.0 Put 0.82 0.92 0.77 -0.10 0 553 17.0 Put 1.04 1.14 1.10 0.01 0 415 18.0 Put 1.29 1.41 1.21 -0.14 0 1,477 19.0 Put 1.60 1.72 1.70 0.04 0 952 20.0 Put 1.95 2.07 2.06 0.05 0 2,176 21.0 Put 2.35 2.48 2.19 -0.22 0 575 22.0 Put 2.80 2.92 2.90 0.04 0 790 23.0 Put 3.30 3.45 2.89 -0.49 0 928 24.0 Put 3.85 4.00 3.75 -0.19 0 793 25.0 Put 4.40 4.60 4.50 -0.05 0 1,495 26.0 Put 5.00 5.35 4.60 -0.59 0 656 27.0 Put 5.50 6.05 5.43 -0.46 0 1,194 28.0 Put 6.05 6.75 5.85 -0.76 0 437 29.0 Put 7.05 7.55 6.60 -0.77 0 428 30.0 Put 7.75 8.35 7.65 -0.52 0 954 31.0 Put 8.60 9.15 6.15 -2.83 0 178 32.0 Put 9.60 10.00 9.20 -0.62 0 207 33.0 Put 10.45 10.90 7.84 -2.85 0 257 34.0 Put 11.35 11.75 8.63 -2.95 0 156 35.0 Put 12.25 12.60 11.73 -0.73 0 362 36.0 Put 12.65 13.70 10.15 -3.23 0 217 37.0 Put 13.55 14.70 13.20 -1.09 0 362 38.0 Put 14.50 15.95 14.20 -1.03 0 185 39.0 Put 15.40 16.50 13.15 -3.03 0 60 40.0 Put 16.35 17.85 16.57 -0.56 0 419 41.0 Put 17.30 18.40 16.15 -1.94 0 75 42.0 Put 18.30 19.55 16.65 -2.39 0 32 43.0 Put 19.25 20.50 19.87 -0.13 0 47 44.0 Put 20.20 21.50 22.24 1.27 0 204 45.0 Put 21.20 22.30 21.37 -0.57 0 81 46.0 Put 22.15 23.30 21.55 -1.37 0 14 47.0 Put 23.15 24.35 21.40 -2.51 0 12 48.0 Put 24.10 25.25 20.45 -4.44 0 6 49.0 Put 25.10 26.60 0.00 0.00 0 0 50.0 Put 26.05 27.25 23.15 -3.71 0 598 51.0 Put 27.05 28.35 25.05 -2.80 0 110 52.0 Put 28.05 29.60 24.10 -4.73 0 50 53.0 Put 29.05 30.25 20.70 -9.12 0 1 54.0 Put 30.00 31.25 0.00 0.00 0 0 55.0 Put 31.00 32.35 25.95 -5.84 0 1 56.0 Put 32.00 33.55 0.00 0.00 0 0 57.0 Put 33.00 34.25 0.00 0.00 0 0 58.0 Put 33.95 35.50 30.45 -4.30 0 3 59.0 Put 34.95 36.25 33.00 -2.74 0 10 60.0 Put 35.95 37.20 31.37 -5.37 0 41 61.0 Put 36.95 38.50 0.00 0.00 0 0 62.0 Put 37.95 39.50 35.89 -2.84 0 5 63.0 Put 38.95 40.20 32.15 -7.58 0 9 64.0 Put 39.90 41.50 0.00 0.00 0 0 65.0 Put 40.90 42.10 39.10 -2.62 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 114 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.15 11.00 11.00 1.73 0 2 16.0 Call 8.00 10.05 0.00 0.00 0 0 17.0 Call 7.25 9.25 0.00 0.00 0 0 18.0 Call 6.65 8.05 6.97 -0.05 0 81 19.0 Call 5.95 7.00 9.35 3.00 0 21 20.0 Call 5.35 6.30 8.55 2.81 0 60 21.0 Call 4.75 5.00 6.45 1.32 0 211 22.0 Call 4.15 4.75 4.00 -0.60 0 123 23.0 Call 3.70 4.55 5.00 0.91 0 41 24.0 Call 3.15 4.10 6.55 2.93 0 23 25.0 Call 2.93 3.30 3.20 0.04 0 304 26.0 Call 2.62 3.25 3.15 0.38 0 418 27.0 Call 2.30 2.45 2.45 0.07 0 159 28.0 Call 2.01 2.17 2.15 0.06 0 162 29.0 Call 1.76 1.92 2.11 0.27 0 35 30.0 Call 1.54 1.71 1.65 0.03 0 565 31.0 Call 1.35 1.52 2.82 1.38 0 47 32.0 Call 1.19 1.35 1.56 0.29 0 166 33.0 Call 1.05 1.21 1.60 0.47 0 246 34.0 Call 0.92 1.08 2.03 1.03 0 146 35.0 Call 0.82 0.97 0.89 0.00 0 496 36.0 Call 0.72 0.88 1.83 1.03 0 184 37.0 Call 0.65 0.79 0.81 0.09 0 90 38.0 Call 0.57 0.72 1.13 0.49 0 147 39.0 Call 0.52 0.65 0.68 0.09 0 41 40.0 Call 0.49 0.61 0.52 -0.02 0 483 41.0 Call 0.45 0.55 0.56 0.06 0 215 42.0 Call 0.38 0.50 0.63 0.18 0 40 43.0 Call 0.34 0.46 0.92 0.52 0 63 44.0 Call 0.31 0.43 0.39 0.02 0 105 45.0 Call 0.27 0.40 0.84 0.50 0 376 46.0 Call 0.25 0.38 0.85 0.54 0 38 47.0 Call 0.23 0.36 0.63 0.34 0 46 48.0 Call 0.17 0.33 0.65 0.39 0 417 49.0 Call 0.19 0.31 0.40 0.15 0 9 50.0 Call 0.18 0.29 0.41 0.18 0 361 51.0 Call 0.16 0.27 0.20 -0.02 0 25 52.0 Call 0.15 0.27 0.27 0.07 0 61 53.0 Call 0.13 0.24 0.41 0.22 0 43 54.0 Call 0.12 0.24 0.58 0.40 0 15 55.0 Call 0.10 0.26 0.27 0.09 0 267 56.0 Call 0.05 0.33 0.35 0.17 0 91 60.0 Call 0.06 0.56 0.28 0.12 0 339 65.0 Call 0.02 0.52 0.21 0.07 0 2,654 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.64 0.79 0.76 0.05 0 65 16.0 Put 0.87 1.00 0.97 0.04 0 84 17.0 Put 1.10 1.27 1.21 0.03 0 88 18.0 Put 1.38 1.55 1.50 0.04 0 80 19.0 Put 1.72 1.87 1.84 0.04 0 164 20.0 Put 2.09 2.28 2.14 -0.04 0 114 21.0 Put 2.50 2.64 2.64 0.07 0 208 22.0 Put 2.93 3.15 2.38 -0.66 0 234 23.0 Put 3.40 3.65 3.55 0.02 0 149 24.0 Put 4.00 4.20 4.25 0.19 0 88 25.0 Put 4.30 4.90 4.65 0.05 0 172 26.0 Put 4.95 5.60 4.82 -0.39 0 365 27.0 Put 5.70 6.25 5.65 -0.17 0 63 28.0 Put 6.25 7.00 6.28 -0.24 0 66 29.0 Put 6.65 7.75 6.00 -1.27 0 215 30.0 Put 7.80 8.55 7.20 -0.86 0 62 31.0 Put 8.65 9.30 8.48 -0.39 0 49 32.0 Put 9.40 10.10 8.22 -1.48 0 160 33.0 Put 10.10 11.05 10.60 0.04 0 90 34.0 Put 9.95 12.10 8.60 -2.83 0 93 35.0 Put 10.65 12.90 11.98 -0.34 0 34 36.0 Put 11.55 13.75 10.64 -2.59 0 15 37.0 Put 12.45 14.80 12.00 -2.15 0 311 38.0 Put 13.40 15.80 16.50 1.43 0 28 39.0 Put 15.00 16.60 13.75 -2.27 0 38 40.0 Put 15.70 17.60 13.75 -3.22 0 31 41.0 Put 16.85 18.55 15.95 -1.97 0 20 42.0 Put 17.80 19.60 0.00 0.00 0 0 43.0 Put 18.75 20.45 21.04 1.21 0 22 44.0 Put 19.70 21.45 17.75 -3.05 0 3 45.0 Put 20.65 22.45 20.20 -1.57 0 6 46.0 Put 21.65 23.45 0.00 0.00 0 0 47.0 Put 22.35 24.40 0.00 0.00 0 0 48.0 Put 23.35 25.45 20.85 -3.84 0 1 49.0 Put 23.95 26.30 0.00 0.00 0 0 50.0 Put 24.95 27.40 23.99 -2.67 0 3 51.0 Put 25.95 28.25 0.00 0.00 0 0 52.0 Put 26.90 29.40 0.00 0.00 0 0 53.0 Put 27.90 30.35 0.00 0.00 0 0 54.0 Put 28.90 31.85 0.00 0.00 0 0 55.0 Put 29.90 32.20 26.90 -4.71 0 2 56.0 Put 30.85 34.00 27.80 -4.80 0 622 60.0 Put 34.80 37.55 35.55 -1.03 0 19 65.0 Put 39.80 43.55 39.15 -2.41 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 192 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.40 14.70 14.22 1.45 0 2 12.0 Call 11.55 13.85 12.00 0.09 0 7 13.0 Call 10.70 13.00 11.15 0.10 0 9 14.0 Call 9.95 11.70 10.00 -0.25 0 58 15.0 Call 9.15 10.85 10.65 1.18 0 49 16.0 Call 8.45 9.95 12.50 3.74 0 153 17.0 Call 7.90 9.20 9.05 0.98 0 23 18.0 Call 7.20 8.20 7.75 0.33 0 52 19.0 Call 6.60 7.60 7.96 1.13 0 2 20.0 Call 6.05 6.65 7.10 0.84 0 36 21.0 Call 5.50 6.10 9.00 3.27 0 35 22.0 Call 5.05 5.85 5.98 0.75 0 14 23.0 Call 4.60 4.95 6.67 1.89 0 128 24.0 Call 3.90 4.85 4.45 0.03 0 170 25.0 Call 3.85 4.50 4.40 0.32 0 373 26.0 Call 3.30 4.20 4.25 0.50 0 182 27.0 Call 3.15 3.70 3.58 0.16 0 55 28.0 Call 2.94 3.20 3.05 -0.04 0 193 29.0 Call 2.69 2.89 3.10 0.31 0 117 30.0 Call 2.45 2.65 2.56 0.01 0 827 31.0 Call 2.25 2.43 3.05 0.71 0 166 32.0 Call 2.05 2.23 2.15 0.01 0 43 33.0 Call 1.87 2.04 2.31 0.35 0 165 34.0 Call 1.70 1.88 1.69 -0.10 0 26 35.0 Call 1.56 1.74 1.55 -0.10 0 147 36.0 Call 1.42 1.60 1.81 0.30 0 36 37.0 Call 1.30 1.47 2.44 1.05 0 50 38.0 Call 1.21 1.38 1.89 0.60 0 128 39.0 Call 1.10 1.26 1.85 0.67 0 344 40.0 Call 1.01 1.21 1.27 0.16 0 658 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.40 0.52 0.42 -0.04 0 24 12.0 Put 0.54 0.69 0.48 -0.14 0 7 13.0 Put 0.71 0.85 0.00 0.00 0 0 14.0 Put 0.93 1.05 1.00 0.01 0 67 15.0 Put 1.15 1.30 1.10 -0.12 0 41 16.0 Put 1.42 1.63 1.40 -0.12 0 36 17.0 Put 1.74 1.94 1.90 0.06 0 11 18.0 Put 2.10 2.31 1.66 -0.55 0 30 19.0 Put 2.52 2.71 1.92 -0.69 0 28 20.0 Put 2.95 3.15 2.84 -0.21 0 195 21.0 Put 3.40 3.65 3.30 -0.22 0 51 22.0 Put 3.90 4.15 4.20 0.17 0 181 23.0 Put 4.45 4.70 4.55 -0.03 0 171 24.0 Put 5.05 5.30 4.84 -0.38 0 43 25.0 Put 5.65 5.95 5.00 -0.88 0 415 26.0 Put 6.30 6.70 6.20 -0.35 0 47 27.0 Put 6.70 7.35 6.00 -1.22 0 241 28.0 Put 7.35 8.05 6.75 -1.13 0 427 29.0 Put 8.10 8.80 8.25 -0.34 0 129 30.0 Put 8.85 9.55 7.41 -1.94 0 520 31.0 Put 9.60 10.35 8.10 -2.03 0 272 32.0 Put 10.45 11.35 11.41 0.48 0 77 33.0 Put 11.40 12.00 10.73 -1.02 0 42 34.0 Put 12.30 12.80 9.85 -2.73 0 36 35.0 Put 13.15 13.70 12.37 -1.07 0 184 36.0 Put 14.00 14.50 13.71 -0.58 0 35 37.0 Put 14.90 15.40 13.96 -1.21 0 54 38.0 Put 15.80 16.30 15.68 -0.38 0 13 39.0 Put 16.70 17.15 15.86 -1.10 0 20 40.0 Put 15.95 18.65 15.39 -2.49 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 206 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.20 11.40 10.30 0.39 0 71 16.0 Call 8.50 10.65 12.80 3.61 0 7 17.0 Call 7.90 9.70 8.30 -0.23 0 32 18.0 Call 7.35 8.35 8.45 0.54 0 3 19.0 Call 6.70 7.10 7.35 0.01 0 46 20.0 Call 6.20 7.25 9.32 2.55 0 67 21.0 Call 5.65 6.00 5.65 -0.64 0 97 22.0 Call 5.15 6.60 7.50 1.69 0 262 23.0 Call 4.70 6.05 7.65 2.30 0 76 24.0 Call 4.30 5.55 7.20 2.32 0 89 25.0 Call 4.00 4.65 6.40 1.98 0 221 26.0 Call 3.65 4.25 3.95 -0.07 0 56 27.0 Call 3.35 4.45 4.50 0.87 0 94 28.0 Call 3.05 3.35 5.30 2.06 0 16 29.0 Call 2.83 3.10 4.95 1.99 0 50 30.0 Call 2.59 2.80 3.06 0.37 0 113 31.0 Call 2.37 2.57 4.83 2.36 0 23 32.0 Call 2.14 2.36 2.66 0.41 0 38 33.0 Call 1.99 2.20 3.45 1.36 0 265 34.0 Call 1.82 2.02 1.95 0.03 0 262 35.0 Call 1.63 1.86 3.25 1.46 0 91 36.0 Call 1.53 1.73 2.76 1.08 0 30 37.0 Call 1.38 1.62 2.61 1.03 0 63 38.0 Call 1.27 1.51 2.45 0.97 0 212 39.0 Call 1.16 1.40 2.26 0.88 0 38 40.0 Call 1.11 1.27 1.13 -0.15 0 88 41.0 Call 1.01 1.18 1.04 -0.13 0 566 42.0 Call 0.91 1.16 1.06 -0.01 0 59 43.0 Call 0.86 1.04 1.65 0.68 0 191 44.0 Call 0.79 1.00 1.55 0.67 0 409 45.0 Call 0.68 0.91 0.80 0.00 0 149 46.0 Call 0.65 0.87 1.23 0.47 0 5 47.0 Call 0.62 0.80 1.15 0.43 0 31 48.0 Call 0.60 0.78 2.13 1.45 0 5 49.0 Call 0.57 0.73 0.82 0.18 0 5 50.0 Call 0.55 0.67 0.62 0.01 0 142 51.0 Call 0.48 0.64 1.02 0.45 0 172 52.0 Call 0.46 0.63 0.79 0.25 0 71 53.0 Call 0.43 0.60 1.16 0.65 0 23 54.0 Call 0.40 0.57 0.00 0.00 0 0 55.0 Call 0.38 0.54 0.86 0.40 0 27 56.0 Call 0.35 0.52 0.34 -0.10 0 226 60.0 Call 0.27 0.47 0.35 -0.01 0 65 65.0 Call 0.14 0.39 0.40 0.13 0 2,589 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.22 1.45 0.93 -0.41 0 61 16.0 Put 1.52 1.71 1.75 0.14 0 59 17.0 Put 1.85 2.05 1.60 -0.35 0 20 18.0 Put 2.22 2.43 1.63 -0.70 0 10 19.0 Put 2.64 2.87 1.95 -0.80 0 20 20.0 Put 3.05 3.30 2.94 -0.24 0 273 21.0 Put 3.55 3.85 3.70 0.00 0 170 22.0 Put 4.05 4.35 4.00 -0.22 0 201 23.0 Put 4.60 4.90 4.55 -0.20 0 256 24.0 Put 5.20 5.50 5.15 -0.13 0 74 25.0 Put 5.80 6.10 5.84 0.03 0 243 26.0 Put 6.15 6.80 5.75 -0.67 0 35 27.0 Put 6.85 7.50 5.50 -1.52 0 5 28.0 Put 7.60 8.25 6.10 -1.52 0 175 29.0 Put 8.30 8.95 6.70 -1.65 0 26 30.0 Put 9.05 9.75 8.95 -0.13 0 169 31.0 Put 9.80 10.50 8.55 -1.30 0 31 32.0 Put 10.55 11.25 8.33 -2.31 0 234 33.0 Put 11.45 12.15 11.57 0.10 0 106 34.0 Put 12.40 12.95 10.81 -1.49 0 90 35.0 Put 12.65 13.95 11.25 -1.91 0 258 36.0 Put 12.50 14.65 11.94 -2.12 0 10 37.0 Put 13.35 15.50 14.29 -0.67 0 12 38.0 Put 14.15 16.40 14.48 -1.37 0 22 39.0 Put 16.75 17.35 15.35 -1.40 0 16 40.0 Put 17.65 18.25 15.65 -2.00 0 109 41.0 Put 18.60 19.15 20.30 1.76 0 4 42.0 Put 19.55 20.05 19.70 0.26 0 229 43.0 Put 20.10 21.05 20.55 0.21 0 27 44.0 Put 20.40 22.00 19.65 -1.61 0 1 45.0 Put 21.25 22.95 22.70 0.53 0 37 46.0 Put 22.20 23.90 21.40 -1.73 0 23 47.0 Put 23.10 24.80 24.50 0.41 0 6 48.0 Put 24.05 25.80 23.05 -2.00 0 1 49.0 Put 25.00 26.80 24.10 -1.91 0 5 50.0 Put 25.95 27.70 26.89 -0.09 0 1,170 51.0 Put 26.90 28.70 0.00 0.00 0 0 52.0 Put 27.85 29.70 26.60 -2.31 0 2 53.0 Put 28.80 30.60 0.00 0.00 0 0 54.0 Put 29.80 31.60 30.55 -0.31 0 8 55.0 Put 30.45 32.55 29.55 -2.28 0 28 56.0 Put 31.70 33.50 29.35 -3.46 0 2 60.0 Put 35.10 37.95 34.50 -2.23 0 609 65.0 Put 40.00 42.85 38.20 -3.44 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 297 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.55 12.05 12.45 2.20 0 40 16.0 Call 8.90 11.40 9.55 -0.03 0 3 17.0 Call 8.45 9.10 8.85 -0.10 0 1 18.0 Call 7.85 8.55 9.35 0.98 0 1 19.0 Call 7.25 8.70 11.70 3.85 0 9 20.0 Call 6.85 8.30 7.00 -0.32 0 24 21.0 Call 6.35 6.80 7.45 0.65 0 151 22.0 Call 5.95 6.80 7.05 0.66 0 14 23.0 Call 5.55 6.80 8.15 2.17 0 47 24.0 Call 5.15 5.90 5.90 0.33 0 34 25.0 Call 4.85 5.45 5.50 0.34 0 43 26.0 Call 4.45 4.90 6.20 1.40 0 38 27.0 Call 4.20 4.80 4.50 -0.02 0 154 28.0 Call 3.90 4.60 4.90 0.65 0 104 29.0 Call 3.60 4.65 5.95 1.98 0 21 30.0 Call 3.40 4.40 3.79 0.09 0 142 31.0 Call 3.25 3.50 5.00 1.57 0 5 32.0 Call 3.00 3.30 4.90 1.75 0 21 33.0 Call 2.79 3.10 3.70 0.75 0 3 34.0 Call 2.60 2.94 3.20 0.43 0 2 35.0 Call 2.43 2.74 3.30 0.71 0 232 36.0 Call 2.25 2.57 2.44 0.03 0 6 37.0 Call 2.13 2.41 2.28 0.01 0 42 38.0 Call 1.95 2.35 2.05 -0.10 0 162 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.82 2.13 1.80 -0.17 0 90 16.0 Put 2.18 2.43 1.66 -0.64 0 122 17.0 Put 2.51 2.83 2.76 0.09 0 42 18.0 Put 2.93 3.25 2.73 -0.37 0 2 19.0 Put 3.45 3.70 3.65 0.08 0 12 20.0 Put 3.90 4.20 4.00 -0.04 0 8 21.0 Put 4.45 4.75 3.93 -0.59 0 76 22.0 Put 5.00 5.30 4.20 -0.91 0 35 23.0 Put 5.60 5.90 5.90 0.21 0 156 24.0 Put 6.20 6.55 5.28 -1.00 0 6 25.0 Put 6.80 7.15 6.80 -0.07 0 36 26.0 Put 7.50 7.80 8.20 0.70 0 36 27.0 Put 7.90 8.60 7.44 -0.78 0 113 28.0 Put 8.45 9.30 7.30 -1.64 0 25 29.0 Put 9.30 10.05 9.28 -0.38 0 16 30.0 Put 10.25 10.80 10.50 0.12 0 40 31.0 Put 10.80 11.55 9.30 -1.81 0 3 32.0 Put 10.75 12.80 10.47 -1.36 0 12 33.0 Put 12.40 13.55 0.00 0.00 0 0 34.0 Put 13.20 14.30 12.10 -1.33 0 191 35.0 Put 14.00 15.15 12.08 -2.17 0 126 36.0 Put 14.80 15.60 15.06 -0.01 0 143 37.0 Put 15.75 16.80 15.39 -0.53 0 148 38.0 Put 16.10 17.70 14.85 -1.95 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 318 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.60 15.05 16.80 3.64 0 21 12.0 Call 11.80 13.95 12.50 0.15 0 7 13.0 Call 11.05 12.85 12.00 0.38 0 68 14.0 Call 10.35 12.15 14.55 3.59 0 1 15.0 Call 9.60 12.00 12.55 2.21 0 83 16.0 Call 9.00 11.35 10.30 0.57 0 277 17.0 Call 8.50 9.90 9.73 0.59 0 55 18.0 Call 7.95 9.45 9.00 0.41 0 160 19.0 Call 7.40 8.90 10.65 2.61 0 74 20.0 Call 7.00 7.50 7.30 -0.20 0 582 21.0 Call 6.45 7.95 7.30 0.24 0 130 22.0 Call 6.00 7.60 7.45 0.83 0 265 23.0 Call 5.35 7.40 7.00 0.82 0 152 24.0 Call 5.25 6.05 8.32 2.57 0 182 25.0 Call 4.85 5.45 5.30 -0.07 0 849 26.0 Call 4.60 5.75 5.99 0.99 0 334 27.0 Call 4.30 4.80 5.09 0.47 0 206 28.0 Call 4.00 5.00 5.05 0.66 0 720 29.0 Call 3.75 4.65 4.30 0.14 0 79 30.0 Call 3.60 4.05 3.82 -0.11 0 2,785 31.0 Call 3.30 4.40 4.02 0.28 0 430 32.0 Call 3.05 3.90 3.60 0.05 0 177 33.0 Call 2.94 3.95 4.42 1.06 0 96 34.0 Call 2.74 3.75 2.80 -0.37 0 67 35.0 Call 2.60 3.25 2.85 -0.13 0 608 36.0 Call 2.46 3.85 4.05 1.26 0 127 37.0 Call 2.32 3.25 3.10 0.50 0 109 38.0 Call 2.17 2.50 3.50 1.09 0 186 39.0 Call 2.05 2.37 2.45 0.23 0 101 40.0 Call 2.00 2.20 2.08 -0.02 0 1,796 41.0 Call 1.82 2.14 2.25 0.27 0 257 42.0 Call 1.72 1.98 2.87 1.02 0 238 43.0 Call 1.59 1.87 2.09 0.33 0 602 44.0 Call 1.60 1.78 1.79 0.11 0 2,310 45.0 Call 1.50 1.70 1.50 -0.09 0 3,768 46.0 Call 1.31 1.63 1.52 0.02 0 91 47.0 Call 1.28 1.56 2.42 0.99 0 50 48.0 Call 1.22 1.53 1.16 -0.20 0 699 49.0 Call 1.15 1.40 1.22 -0.07 0 95 50.0 Call 1.10 1.37 1.25 0.03 0 1,265 51.0 Call 1.01 1.30 0.98 -0.17 0 129 52.0 Call 0.87 1.25 1.72 0.64 0 41 53.0 Call 0.90 1.21 1.33 0.29 0 20 54.0 Call 0.84 1.12 1.30 0.30 0 162 55.0 Call 0.84 1.10 1.21 0.25 0 476 56.0 Call 0.80 1.06 0.88 -0.05 0 230 57.0 Call 0.61 1.02 0.95 0.05 0 7 58.0 Call 0.81 0.97 0.91 0.04 0 100 59.0 Call 0.68 0.96 1.82 0.99 0 12 60.0 Call 0.70 0.90 0.85 0.05 0 2,025 61.0 Call 0.56 0.95 1.67 0.90 0 5 62.0 Call 0.54 0.92 0.79 0.05 0 9 63.0 Call 0.51 0.87 0.97 0.26 0 243 64.0 Call 0.12 0.80 1.08 0.39 0 155 65.0 Call 0.65 0.83 0.74 0.08 0 4,064 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.70 0.91 0.75 -0.05 0 964 12.0 Put 0.85 1.16 0.95 -0.05 0 650 13.0 Put 1.14 1.42 1.14 -0.14 0 570 14.0 Put 1.41 1.77 1.37 -0.25 0 100 15.0 Put 1.85 2.57 1.76 -0.25 0 359 16.0 Put 2.16 2.56 2.21 -0.18 0 1,036 17.0 Put 2.56 2.95 2.75 -0.05 0 56 18.0 Put 3.00 3.95 2.45 -0.80 0 100 19.0 Put 3.00 4.70 3.39 -0.31 0 695 20.0 Put 4.00 4.40 4.16 0.01 0 1,747 21.0 Put 4.35 5.65 3.90 -0.81 0 731 22.0 Put 4.80 5.50 5.00 -0.27 0 509 23.0 Put 5.70 6.10 5.85 0.03 0 113 24.0 Put 6.00 6.80 6.10 -0.28 0 83 25.0 Put 7.00 7.45 7.10 0.10 0 356 26.0 Put 7.25 8.10 6.20 -1.42 0 67 27.0 Put 7.95 8.80 7.07 -1.18 0 187 28.0 Put 8.70 9.55 8.85 -0.16 0 267 29.0 Put 9.55 10.25 9.04 -0.73 0 40 30.0 Put 10.30 11.00 10.22 -0.31 0 492 31.0 Put 11.05 11.75 9.25 -2.09 0 99 32.0 Put 11.65 12.50 10.14 -2.00 0 121 33.0 Put 12.60 13.30 11.10 -1.85 0 49 34.0 Put 13.50 14.20 14.00 0.24 0 34 35.0 Put 14.15 14.95 12.18 -2.38 0 198 36.0 Put 14.85 15.75 13.80 -1.57 0 52 37.0 Put 15.85 16.60 13.95 -2.22 0 57 38.0 Put 16.80 17.50 14.67 -2.31 0 839 39.0 Put 17.75 18.35 16.92 -0.87 0 20 40.0 Put 18.60 19.15 18.88 0.22 0 301 41.0 Put 19.50 20.10 20.45 0.92 0 25 42.0 Put 20.40 20.95 20.21 -0.19 0 100 43.0 Put 21.30 21.90 21.65 0.34 0 9 44.0 Put 22.20 22.75 19.73 -2.49 0 160 45.0 Put 23.05 23.65 24.30 1.18 0 235 46.0 Put 24.00 24.55 23.10 -0.93 0 12 47.0 Put 24.90 25.45 23.74 -1.22 0 3 48.0 Put 25.85 26.40 26.10 0.22 0 26 49.0 Put 26.75 27.30 25.85 -0.96 0 13 50.0 Put 27.60 28.25 26.55 -1.19 0 74 51.0 Put 28.40 29.25 28.85 0.18 0 12 52.0 Put 28.30 30.15 27.80 -1.80 0 36 53.0 Put 29.95 31.20 0.00 0.00 0 0 54.0 Put 30.15 32.15 32.20 0.70 0 200 55.0 Put 31.60 33.20 0.00 0.00 0 0 56.0 Put 32.00 34.05 27.30 -6.13 0 1 57.0 Put 32.90 35.00 32.40 -1.99 0 10 58.0 Put 34.40 36.00 0.00 0.00 0 0 59.0 Put 35.30 36.95 34.20 -2.12 0 5 60.0 Put 36.35 37.95 37.41 0.12 0 1,726 61.0 Put 37.30 38.90 36.95 -1.30 0 492 62.0 Put 38.15 39.85 39.34 0.12 0 288 63.0 Put 39.10 40.80 37.00 -3.19 0 9 64.0 Put 39.95 41.80 39.90 -1.27 0 12 65.0 Put 40.90 42.80 40.06 -2.08 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 682 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.50 14.45 13.75 -0.14 0 420 12.0 Call 11.95 14.30 13.90 0.62 0 60 13.0 Call 11.70 13.80 13.10 0.41 0 96 14.0 Call 11.20 13.70 15.20 3.10 0 78 15.0 Call 10.55 12.20 12.41 0.89 0 447 16.0 Call 10.30 12.00 11.55 0.61 0 174 17.0 Call 9.80 11.50 9.65 -0.71 0 79 18.0 Call 9.30 11.05 10.14 0.12 0 132 19.0 Call 8.75 10.60 8.70 -0.98 0 51 20.0 Call 8.75 10.20 12.50 3.15 0 1,345 21.0 Call 8.15 9.80 10.20 1.19 0 274 22.0 Call 7.45 9.35 9.40 0.72 0 69 23.0 Call 7.90 9.00 10.70 2.35 0 216 24.0 Call 7.55 8.55 8.50 0.49 0 33 25.0 Call 7.50 7.90 7.50 -0.18 0 1,530 26.0 Call 6.65 7.60 6.90 -0.45 0 91 27.0 Call 6.40 7.45 6.40 -0.62 0 177 28.0 Call 5.30 7.50 7.30 0.55 0 185 29.0 Call 6.30 7.25 6.70 0.15 0 228 30.0 Call 5.70 7.10 6.35 0.01 0 1,173 31.0 Call 5.55 6.45 6.10 -0.03 0 285 32.0 Call 5.20 6.55 5.50 -0.43 0 114 33.0 Call 5.05 6.35 6.00 0.28 0 98 34.0 Call 5.20 6.15 6.60 1.09 0 60 35.0 Call 4.75 5.95 6.86 1.55 0 590 36.0 Call 4.05 5.80 5.00 -0.10 0 55 37.0 Call 3.85 5.60 5.50 0.60 0 73 38.0 Call 4.30 5.20 5.65 0.93 0 128 39.0 Call 4.15 5.00 6.80 2.25 0 70 40.0 Call 4.15 4.60 4.40 0.02 0 1,300 41.0 Call 3.35 5.00 4.40 0.14 0 57 42.0 Call 3.80 4.45 4.50 0.35 0 260 43.0 Call 3.60 4.75 4.15 0.12 0 499 44.0 Call 3.45 4.60 4.05 0.14 0 68 45.0 Call 3.25 4.15 4.04 0.24 0 627 46.0 Call 1.20 4.10 3.65 -0.03 0 53 47.0 Call 1.00 4.30 3.44 -0.17 0 33 48.0 Call 2.99 3.95 3.31 -0.23 0 29 49.0 Call 1.00 5.05 4.76 1.29 0 28 50.0 Call 3.40 3.85 3.54 0.14 0 401 51.0 Call 0.50 3.90 3.45 0.12 0 72 52.0 Call 0.50 3.40 4.11 0.85 0 32 53.0 Call 2.27 3.70 4.50 1.31 0 45 54.0 Call 2.43 3.45 3.12 0.00 0 18 55.0 Call 2.90 3.45 3.00 -0.05 0 239 56.0 Call 0.50 3.50 4.38 1.40 0 58 57.0 Call 1.55 3.40 3.45 0.54 0 6 58.0 Call 2.57 3.35 4.10 1.24 0 29 59.0 Call 1.92 3.30 3.45 0.65 0 13 60.0 Call 2.50 3.10 3.00 0.26 0 735 61.0 Call 1.87 3.15 5.59 2.91 0 9 62.0 Call 2.41 2.82 3.45 0.83 0 118 63.0 Call 2.36 2.99 2.55 -0.01 0 403 64.0 Call 1.80 2.95 3.31 0.81 0 48 65.0 Call 2.32 2.55 2.58 0.14 0 4,875 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.75 2.20 2.06 0.07 0 159 12.0 Put 2.07 3.20 2.30 -0.11 0 164 13.0 Put 2.00 3.10 2.70 -0.12 0 2 14.0 Put 2.85 4.15 3.25 0.01 0 2 15.0 Put 3.35 4.00 3.67 0.01 0 109 16.0 Put 3.70 4.50 4.10 0.02 0 207 17.0 Put 3.35 5.10 4.55 0.05 0 59 18.0 Put 3.85 5.60 5.50 0.35 0 89 19.0 Put 4.45 6.30 5.65 -0.16 0 32 20.0 Put 6.00 7.55 6.20 -0.27 0 215 21.0 Put 6.75 8.15 7.50 0.38 0 160 22.0 Put 7.25 8.70 7.25 -0.53 0 42 23.0 Put 7.40 8.70 7.40 -1.04 0 44 24.0 Put 8.15 10.00 8.45 -0.65 0 68 25.0 Put 9.20 10.45 9.38 -0.37 0 1,578 26.0 Put 9.05 11.60 8.90 -1.51 0 46 27.0 Put 9.80 11.60 10.90 -0.17 0 253 28.0 Put 10.90 12.30 11.20 -0.59 0 49 29.0 Put 11.30 13.50 11.60 -0.96 0 30 30.0 Put 12.85 13.85 13.30 -0.04 0 136 31.0 Put 12.85 15.05 13.50 -0.62 0 3 32.0 Put 13.65 15.80 16.70 1.80 0 10 33.0 Put 14.45 16.60 15.10 -0.58 0 2 34.0 Put 15.25 17.40 14.30 -2.16 0 7 35.0 Put 16.05 18.20 16.20 -1.04 0 78 36.0 Put 16.90 19.20 15.90 -2.13 0 81 37.0 Put 17.70 20.00 19.82 1.01 0 3 38.0 Put 18.55 20.85 18.55 -1.07 0 52 39.0 Put 19.40 21.70 19.35 -1.09 0 34 40.0 Put 20.25 22.55 19.66 -1.59 0 1,003 41.0 Put 21.10 23.40 19.11 -3.01 0 21 42.0 Put 21.95 24.25 21.84 -1.15 0 242 43.0 Put 22.80 25.15 22.09 -1.77 0 24 44.0 Put 23.70 26.00 24.79 0.06 0 40 45.0 Put 24.55 26.90 23.65 -1.95 0 31 46.0 Put 25.40 27.70 22.90 -3.57 0 14 47.0 Put 26.30 28.60 25.00 -2.39 0 27 48.0 Put 27.20 29.40 26.21 -2.10 0 5 49.0 Put 28.05 30.30 0.00 0.00 0 0 50.0 Put 28.95 31.20 27.75 -2.40 0 50 51.0 Put 29.85 32.10 27.00 -4.07 0 10 52.0 Put 30.75 33.00 30.05 -1.93 0 15 53.0 Put 31.65 33.65 0.00 0.00 0 0 54.0 Put 32.55 34.80 31.87 -1.95 0 5 55.0 Put 33.45 35.65 33.65 -1.09 0 5 56.0 Put 34.35 36.60 36.10 0.44 0 6 57.0 Put 35.30 37.45 34.60 -1.98 0 15 58.0 Put 36.20 38.25 36.59 -0.92 0 8 59.0 Put 37.10 39.25 36.32 -2.13 0 5 60.0 Put 38.00 40.15 36.30 -3.08 0 389 61.0 Put 38.95 41.15 0.00 0.00 0 0 62.0 Put 40.15 43.50 40.25 -0.99 0 9 63.0 Put 41.05 44.50 41.10 -1.07 0 4 64.0 Put 42.00 45.00 0.00 0.00 0 0 65.0 Put 42.90 46.00 43.00 -1.03 0 219 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 09, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 26.45 26.48 24.15 0.59 2.50 8600X4800 0.00 0.00 151,748 Wed Mar 9 2022 5:04:29 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 11 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.95 11.30 0.00 0.00 0 0 14.0 Call 10.00 10.25 0.00 0.00 0 0 15.0 Call 9.05 9.25 0.00 0.00 0 0 16.0 Call 8.00 8.25 0.00 0.00 0 0 17.0 Call 7.05 7.45 0.00 0.00 0 0 17.5 Call 6.55 6.90 0.00 0.00 0 0 18.0 Call 6.05 6.45 0.00 0.00 0 0 18.5 Call 5.60 5.85 0.00 0.00 0 0 19.0 Call 4.95 5.40 3.70 -0.90 0 1 19.5 Call 4.60 4.95 4.75 0.63 0 4 20.0 Call 4.15 4.25 4.20 0.56 1 137 20.5 Call 3.60 3.85 3.60 0.42 1 1 21.0 Call 3.10 3.50 3.95 1.23 0 10 21.5 Call 2.67 2.85 3.00 0.72 0 10 22.0 Call 2.24 2.38 2.73 0.85 0 27 22.5 Call 1.82 1.95 1.91 0.42 12 38 23.0 Call 1.43 1.49 1.51 0.35 140 216 23.5 Call 1.07 1.12 1.09 0.23 163 258 24.0 Call 0.75 0.81 0.77 0.14 517 589 24.5 Call 0.51 0.55 0.53 0.08 1,197 1,038 25.0 Call 0.33 0.39 0.34 0.04 1,099 1,246 25.5 Call 0.21 0.24 0.26 0.05 733 1,090 26.0 Call 0.14 0.15 0.14 -0.01 991 1,574 26.5 Call 0.08 0.10 0.11 0.00 178 661 27.0 Call 0.05 0.07 0.06 -0.02 1,378 2,543 27.5 Call 0.04 0.05 0.03 -0.03 441 1,408 28.0 Call 0.02 0.04 0.04 0.00 113 867 28.5 Call 0.01 0.02 0.03 -0.01 14 715 29.0 Call 0.02 0.03 0.04 0.01 31 494 29.5 Call 0.00 0.02 0.02 -0.01 92 533 30.0 Call 0.01 0.02 0.01 -0.01 26 941 30.5 Call 0.00 0.03 0.01 -0.01 0 167 31.0 Call 0.01 0.03 0.01 -0.01 2 241 32.0 Call 0.00 0.02 0.01 -0.01 1 220 33.0 Call 0.00 0.03 0.01 -0.01 1 208 34.0 Call 0.00 0.03 0.02 0.01 0 220 35.0 Call 0.00 0.03 0.02 0.01 5 315 36.0 Call 0.00 0.03 0.00 0.00 0 0 37.0 Call 0.00 0.03 0.01 0.01 0 14 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.01 0.06 0.05 0 5 14.0 Put 0.00 0.03 0.05 0.03 0 2 15.0 Put 0.00 0.09 0.01 -0.01 0 4 16.0 Put 0.00 0.05 0.02 -0.01 0 9 17.0 Put 0.00 0.03 0.02 -0.01 1 170 17.5 Put 0.01 0.03 0.03 0.00 0 112 18.0 Put 0.00 0.05 0.05 0.01 1 177 18.5 Put 0.02 0.04 0.02 -0.03 9 154 19.0 Put 0.04 0.05 0.03 -0.03 83 422 19.5 Put 0.03 0.06 0.04 -0.04 68 164 20.0 Put 0.06 0.08 0.07 -0.03 1,788 1,041 20.5 Put 0.07 0.09 0.08 -0.05 13 233 21.0 Put 0.09 0.12 0.10 -0.09 555 489 21.5 Put 0.12 0.15 0.15 -0.09 38 283 22.0 Put 0.16 0.19 0.18 -0.16 431 1,716 22.5 Put 0.22 0.26 0.19 -0.26 139 6,954 23.0 Put 0.30 0.35 0.35 -0.27 949 2,007 23.5 Put 0.43 0.49 0.47 -0.35 465 994 24.0 Put 0.62 0.68 0.64 -0.46 2,403 2,022 24.5 Put 0.88 0.94 0.91 -0.51 339 1,566 25.0 Put 1.19 1.27 1.22 -0.55 1,979 2,683 25.5 Put 1.57 1.63 1.57 -0.61 124 2,420 26.0 Put 1.94 2.09 2.01 -0.61 106 1,213 26.5 Put 2.40 2.55 1.97 -1.11 29 853 27.0 Put 2.87 3.00 2.76 -0.79 26 380 27.5 Put 3.35 3.60 3.15 -0.88 8 503 28.0 Put 3.80 3.95 3.70 -0.81 36 117 28.5 Put 4.30 4.50 3.90 -1.10 10 95 29.0 Put 4.80 5.00 4.90 -0.60 2 426 29.5 Put 5.30 5.50 5.85 -0.14 2 14 30.0 Put 5.80 5.95 5.68 -0.81 32 132 30.5 Put 6.30 6.50 7.15 0.16 0 240 31.0 Put 6.65 7.05 5.53 -1.96 0 10 32.0 Put 7.70 8.15 6.95 -1.53 0 26 33.0 Put 8.60 9.05 8.60 -0.88 1 90 34.0 Put 9.25 10.10 9.35 -1.13 1 14 35.0 Put 10.65 11.00 11.94 0.46 0 31 36.0 Put 11.60 12.00 11.65 -0.82 1 1 37.0 Put 12.75 13.00 13.25 -0.22 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 9 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.00 13.30 12.65 0.09 0 5 12.0 Call 12.00 12.30 12.48 0.91 10 52 13.0 Call 10.80 11.35 14.70 4.13 0 2 14.0 Call 10.00 10.50 13.87 4.29 0 118 15.0 Call 9.05 9.25 9.50 0.92 30 34 16.0 Call 8.05 8.35 8.20 0.59 1 162 17.0 Call 7.05 7.35 8.60 1.96 0 186 18.0 Call 6.10 6.35 10.06 4.38 0 64 19.0 Call 5.10 5.40 5.64 0.90 0 72 19.5 Call 4.70 4.90 8.29 4.00 0 3 20.0 Call 4.25 4.40 4.93 1.09 0 945 20.5 Call 3.80 3.95 3.63 0.22 0 8 21.0 Call 3.35 3.55 3.55 0.55 0 238 21.5 Call 2.96 3.10 2.84 0.24 0 44 22.0 Call 2.58 2.66 2.86 0.63 3 383 22.5 Call 2.21 2.28 2.22 0.33 503 37 23.0 Call 1.88 1.94 1.93 0.35 60 1,500 23.5 Call 1.55 1.62 1.62 0.31 31 187 24.0 Call 1.27 1.34 1.35 0.28 706 1,390 24.5 Call 1.03 1.08 1.05 0.18 346 172 25.0 Call 0.82 0.87 0.84 0.14 454 2,668 25.5 Call 0.64 0.70 0.73 0.17 35 298 26.0 Call 0.50 0.54 0.52 0.07 3,033 2,969 26.5 Call 0.39 0.43 0.45 0.09 132 155 27.0 Call 0.30 0.35 0.31 0.03 396 4,387 27.5 Call 0.24 0.28 0.27 0.04 40 268 28.0 Call 0.18 0.22 0.20 0.02 242 4,265 28.5 Call 0.14 0.16 0.15 0.00 43 545 29.0 Call 0.11 0.13 0.13 0.01 15 1,269 29.5 Call 0.08 0.11 0.12 0.03 2 172 30.0 Call 0.07 0.09 0.08 0.00 212 5,561 30.5 Call 0.05 0.07 0.07 0.00 6 54 31.0 Call 0.04 0.08 0.07 0.01 48 1,896 32.0 Call 0.03 0.05 0.05 0.01 73 3,105 33.0 Call 0.02 0.04 0.04 0.01 129 1,645 34.0 Call 0.02 0.03 0.03 0.00 0 1,200 35.0 Call 0.01 0.03 0.02 0.00 55 4,082 36.0 Call 0.01 0.03 0.01 -0.01 0 1,126 37.0 Call 0.00 0.03 0.02 0.00 5 1,078 38.0 Call 0.00 0.02 0.01 -0.01 1 1,073 39.0 Call 0.01 0.03 0.02 0.00 12 1,269 40.0 Call 0.00 0.03 0.01 0.00 7 3,942 41.0 Call 0.00 0.03 0.01 0.00 1 594 42.0 Call 0.01 0.03 0.02 0.01 0 1,894 43.0 Call 0.00 0.03 0.01 0.00 0 766 44.0 Call 0.00 0.01 0.01 0.00 0 3,483 45.0 Call 0.00 0.01 0.01 0.01 0 18,795 46.0 Call 0.00 0.03 0.02 0.02 0 181 47.0 Call 0.00 0.03 0.04 0.04 0 1,638 48.0 Call 0.00 0.04 0.08 0.08 0 148 49.0 Call 0.00 0.03 0.08 0.08 0 110 50.0 Call 0.00 0.01 0.01 0.01 0 5,070 51.0 Call 0.00 0.03 0.01 0.01 0 98 52.0 Call 0.00 0.04 0.02 0.02 0 182 53.0 Call 0.00 0.03 0.02 0.02 0 84 54.0 Call 0.00 0.03 0.02 0.02 0 285 55.0 Call 0.00 0.04 0.01 0.01 0 2,014 56.0 Call 0.00 0.03 0.03 0.03 0 720 57.0 Call 0.00 0.03 0.05 0.05 0 99 58.0 Call 0.00 0.03 0.04 0.04 0 210 59.0 Call 0.00 0.03 0.02 0.02 0 54 60.0 Call 0.00 0.01 0.01 0.01 0 6,260 61.0 Call 0.00 0.03 0.03 0.03 0 156 62.0 Call 0.00 0.01 0.04 0.04 0 330 63.0 Call 0.00 0.04 0.04 0.04 0 128 64.0 Call 0.00 0.03 0.02 0.02 0 387 65.0 Call 0.00 0.03 0.01 0.01 0 12,699 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.01 -0.01 191 1,423 12.0 Put 0.01 0.05 0.02 0.00 0 282 13.0 Put 0.01 0.05 0.02 -0.01 0 4,679 14.0 Put 0.01 0.03 0.04 0.00 191 969 15.0 Put 0.02 0.06 0.03 -0.01 246 1,884 16.0 Put 0.03 0.05 0.07 0.00 0 1,601 17.0 Put 0.05 0.07 0.06 -0.05 102 8,945 18.0 Put 0.08 0.11 0.08 -0.07 131 1,570 19.0 Put 0.12 0.15 0.13 -0.08 233 1,481 19.5 Put 0.16 0.18 0.16 -0.10 40 440 20.0 Put 0.20 0.24 0.21 -0.10 514 11,366 20.5 Put 0.25 0.28 0.26 -0.12 53 920 21.0 Put 0.32 0.35 0.34 -0.14 212 2,494 21.5 Put 0.40 0.44 0.38 -0.19 6 459 22.0 Put 0.49 0.54 0.51 -0.19 189 3,429 22.5 Put 0.62 0.67 0.58 -0.29 57 362 23.0 Put 0.76 0.82 0.79 -0.26 320 3,353 23.5 Put 0.94 1.00 0.95 -0.34 1,369 759 24.0 Put 1.15 1.21 1.22 -0.33 1,017 6,038 24.5 Put 1.41 1.47 1.41 -0.44 66 571 25.0 Put 1.70 1.76 1.72 -0.46 314 5,557 25.5 Put 2.03 2.09 1.98 -0.57 46 416 26.0 Put 2.39 2.44 2.36 -0.57 217 2,126 26.5 Put 2.77 2.84 2.78 -0.56 7 55 27.0 Put 3.15 3.30 3.20 -0.56 42 1,243 27.5 Put 3.55 3.70 3.39 -0.82 8 130 28.0 Put 4.00 4.20 4.05 -0.61 323 2,934 28.5 Put 4.30 4.60 4.50 -0.63 5 111 29.0 Put 4.95 5.10 5.00 -0.60 22 554 29.5 Put 5.00 5.95 4.24 -1.84 0 98 30.0 Put 5.90 6.10 5.94 -0.62 3 2,385 30.5 Put 6.35 6.70 4.90 -2.15 0 6 31.0 Put 6.75 7.15 6.57 -0.97 7 523 32.0 Put 7.80 8.15 7.65 -0.87 3 1,225 33.0 Put 8.65 9.15 8.75 -0.77 1 435 34.0 Put 9.70 10.15 9.35 -1.16 0 452 35.0 Put 10.85 11.00 10.46 -1.05 18 553 36.0 Put 11.75 12.15 11.80 -0.70 2 619 37.0 Put 12.85 13.05 12.75 -0.75 77 352 38.0 Put 13.70 14.10 13.55 -0.95 1 615 39.0 Put 14.25 15.55 15.47 -0.03 0 795 40.0 Put 15.80 16.05 15.44 -1.06 2 5,913 41.0 Put 16.80 17.10 16.51 -0.98 3 146 42.0 Put 17.30 18.10 17.51 -0.98 0 225 43.0 Put 18.80 19.10 20.87 1.38 0 185 44.0 Put 19.80 20.10 16.38 -4.11 0 300 45.0 Put 20.80 21.05 17.68 -3.81 0 1,810 46.0 Put 21.75 22.15 18.20 -4.28 0 115 47.0 Put 22.80 23.20 17.68 -5.80 0 118 48.0 Put 23.80 24.10 22.06 -2.42 0 93 49.0 Put 24.70 25.10 27.65 2.17 0 27 50.0 Put 25.50 26.10 22.20 -4.28 0 515 51.0 Put 26.50 27.10 24.60 -2.88 0 12 52.0 Put 27.65 28.10 24.61 -3.87 0 149 53.0 Put 28.60 29.15 22.35 -7.13 0 21 54.0 Put 29.40 30.10 20.95 -9.53 0 20 55.0 Put 30.60 31.10 29.70 -1.78 0 3 56.0 Put 31.65 32.10 26.20 -6.28 0 14 57.0 Put 32.50 33.25 21.50 -11.98 0 216 58.0 Put 33.35 34.10 27.10 -7.38 0 1 59.0 Put 34.60 35.10 37.50 2.02 0 260 60.0 Put 35.20 36.25 38.55 2.07 0 464 61.0 Put 36.65 37.10 0.00 0.00 0 0 62.0 Put 37.50 38.10 25.60 -12.88 0 157 63.0 Put 38.45 39.10 0.00 0.00 0 0 64.0 Put 39.70 40.25 0.00 0.00 0 0 65.0 Put 40.60 41.45 41.80 0.32 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.00 11.30 0.00 0.00 0 0 14.0 Call 10.00 10.25 0.00 0.00 0 0 15.0 Call 9.05 9.30 0.00 0.00 0 0 16.0 Call 8.05 8.35 0.00 0.00 0 0 17.0 Call 7.10 7.45 0.00 0.00 0 0 17.5 Call 6.60 6.85 0.00 0.00 0 0 18.0 Call 6.15 6.40 0.00 0.00 0 0 18.5 Call 5.70 5.95 0.00 0.00 0 0 19.0 Call 5.25 5.55 0.00 0.00 0 0 19.5 Call 4.80 5.00 6.70 2.30 0 5 20.0 Call 4.35 4.55 5.45 1.47 0 18 20.5 Call 3.95 4.10 0.00 0.00 0 0 21.0 Call 3.60 3.70 4.15 0.96 0 40 21.5 Call 3.20 3.30 0.00 0.00 0 0 22.0 Call 2.84 2.91 3.00 0.52 0 3 22.5 Call 2.49 2.57 2.81 0.65 0 12 23.0 Call 2.16 2.25 2.40 0.52 4 39 23.5 Call 1.86 1.93 2.00 0.38 1 172 24.0 Call 1.59 1.67 1.76 0.38 78 89 24.5 Call 1.35 1.43 1.42 0.24 89 44 25.0 Call 1.15 1.21 1.29 0.29 14 230 25.5 Call 0.96 1.03 1.21 0.37 7 27 26.0 Call 0.81 0.86 0.86 0.16 99 170 26.5 Call 0.67 0.73 0.73 0.14 5 61 27.0 Call 0.56 0.61 0.57 0.08 21 357 27.5 Call 0.46 0.48 0.50 0.08 7 377 28.0 Call 0.39 0.43 0.42 0.07 24 539 28.5 Call 0.32 0.36 0.37 0.08 4 607 29.0 Call 0.27 0.31 0.29 0.04 8 711 30.0 Call 0.19 0.22 0.23 0.05 102 297 31.0 Call 0.10 0.16 0.18 0.05 32 200 32.0 Call 0.09 0.12 0.12 0.01 6 703 33.0 Call 0.07 0.09 0.09 0.01 15 226 34.0 Call 0.05 0.10 0.08 0.03 22 238 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.01 0.07 0.04 0.00 0 80 14.0 Put 0.02 0.09 0.07 0.01 0 11 15.0 Put 0.04 0.11 0.07 -0.01 0 14 16.0 Put 0.05 0.14 0.09 -0.03 1 21 17.0 Put 0.08 0.14 0.13 -0.03 25 25 17.5 Put 0.12 0.16 0.17 -0.02 0 7 18.0 Put 0.16 0.19 0.22 0.00 0 101 18.5 Put 0.20 0.23 0.22 -0.05 7 5 19.0 Put 0.24 0.27 0.25 -0.08 173 515 19.5 Put 0.29 0.33 0.34 -0.05 0 51 20.0 Put 0.35 0.40 0.35 -0.12 12 184 20.5 Put 0.43 0.48 0.45 -0.12 0 118 21.0 Put 0.52 0.57 0.50 -0.18 37 149 21.5 Put 0.63 0.68 0.61 -0.21 2 165 22.0 Put 0.76 0.81 0.79 -0.19 170 819 22.5 Put 0.90 0.97 1.14 -0.02 0 229 23.0 Put 1.08 1.14 1.13 -0.25 457 959 23.5 Put 1.28 1.34 1.33 -0.28 16 179 24.0 Put 1.50 1.57 1.53 -0.35 120 453 24.5 Put 1.76 1.83 1.81 -0.37 20 217 25.0 Put 2.05 2.12 1.94 -0.56 15 773 25.5 Put 2.36 2.44 2.06 -0.78 23 54 26.0 Put 2.71 2.78 2.79 -0.42 5 411 26.5 Put 3.05 3.15 3.16 -0.43 10 230 27.0 Put 3.40 3.55 3.32 -0.67 2 114 27.5 Put 3.85 4.00 4.33 -0.09 0 70 28.0 Put 4.25 4.40 4.19 -0.66 12 107 28.5 Put 4.70 4.80 3.21 -2.09 0 18 29.0 Put 5.10 5.25 5.05 -0.71 1 78 30.0 Put 6.05 6.20 5.90 -0.79 2 37 31.0 Put 6.90 7.25 7.13 -0.51 1 1 32.0 Put 7.90 8.10 4.70 -3.91 0 18 33.0 Put 8.75 9.30 9.20 -0.38 0 16 34.0 Put 9.80 10.15 9.65 -0.91 1 151 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.00 9.75 10.90 2.25 0 10 16.0 Call 8.10 8.45 7.40 -0.27 0 8 17.0 Call 7.15 7.50 6.00 -0.72 0 44 18.0 Call 6.20 6.50 4.75 -1.06 0 36 19.0 Call 5.40 5.50 6.80 1.86 0 20 20.0 Call 4.55 4.65 8.32 4.20 0 118 21.0 Call 3.75 3.85 6.85 3.49 0 54 22.0 Call 3.00 3.10 3.12 0.44 2 165 23.0 Call 2.37 2.46 2.45 0.37 3 187 24.0 Call 1.83 1.89 2.04 0.44 80 131 25.0 Call 1.37 1.44 1.48 0.28 98 504 26.0 Call 1.02 1.08 1.17 0.27 3 251 27.0 Call 0.74 0.80 0.80 0.14 8 334 28.0 Call 0.55 0.59 0.59 0.10 35 1,194 29.0 Call 0.38 0.44 0.43 0.06 6 494 30.0 Call 0.30 0.34 0.30 0.03 11 760 31.0 Call 0.21 0.24 0.24 0.03 1 500 32.0 Call 0.16 0.19 0.21 0.05 13 362 33.0 Call 0.09 0.16 0.13 0.00 64 340 34.0 Call 0.10 0.12 0.10 0.00 0 511 35.0 Call 0.07 0.10 0.10 0.02 5 595 36.0 Call 0.06 0.09 0.20 0.13 0 172 37.0 Call 0.05 0.07 0.10 0.04 0 406 38.0 Call 0.04 0.06 0.06 0.01 1 668 39.0 Call 0.03 0.06 0.05 0.00 0 279 40.0 Call 0.03 0.05 0.04 0.00 2 1,649 41.0 Call 0.03 0.05 0.04 0.00 0 1,323 42.0 Call 0.02 0.04 0.14 0.11 0 339 43.0 Call 0.02 0.04 0.11 0.08 0 101 44.0 Call 0.02 0.04 0.03 0.00 0 232 45.0 Call 0.02 0.03 0.08 0.06 0 3,672 46.0 Call 0.00 0.05 0.10 0.08 0 1,248 47.0 Call 0.00 0.06 0.09 0.07 0 139 48.0 Call 0.00 0.06 0.08 0.06 0 127 49.0 Call 0.00 0.05 0.06 0.05 0 236 50.0 Call 0.00 0.03 0.06 0.05 0 657 51.0 Call 0.00 0.03 0.04 0.03 0 26 52.0 Call 0.00 0.03 0.04 0.03 0 240 53.0 Call 0.00 0.03 0.04 0.03 0 279 54.0 Call 0.00 0.03 0.04 0.04 0 378 55.0 Call 0.00 0.03 0.06 0.06 0 964 56.0 Call 0.00 0.03 0.03 0.03 0 882 60.0 Call 0.00 0.01 0.01 0.01 20 6,147 65.0 Call 0.00 0.05 0.03 0.03 0 1,158 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.04 0.15 0.08 -0.05 0 356 16.0 Put 0.11 0.19 0.14 -0.01 202 460 17.0 Put 0.17 0.19 0.20 -0.01 0 1,603 18.0 Put 0.22 0.27 0.24 -0.06 120 521 19.0 Put 0.35 0.38 0.35 -0.08 3 161 20.0 Put 0.47 0.52 0.52 -0.09 34 834 21.0 Put 0.69 0.73 0.70 -0.16 30 354 22.0 Put 0.94 1.00 0.96 -0.22 21 1,197 23.0 Put 1.29 1.35 1.24 -0.34 68 1,113 24.0 Put 1.74 1.82 1.77 -0.33 54 1,189 25.0 Put 2.29 2.36 2.03 -0.68 33 976 26.0 Put 2.91 3.05 3.51 0.11 0 585 27.0 Put 3.60 3.75 3.50 -0.67 2 636 28.0 Put 4.40 4.60 4.95 -0.05 0 221 29.0 Put 5.25 5.40 5.05 -0.82 0 133 30.0 Put 6.15 6.30 6.15 -0.63 1 500 31.0 Put 7.10 7.25 5.46 -2.26 0 80 32.0 Put 8.00 8.50 7.61 -1.06 0 66 33.0 Put 8.70 9.30 6.75 -2.88 0 215 34.0 Put 9.85 10.20 9.90 -0.71 1 125 35.0 Put 10.95 11.15 11.00 -0.59 1,027 90 36.0 Put 11.95 12.10 12.00 -0.58 1,002 54 37.0 Put 12.80 13.20 13.34 -0.22 0 153 38.0 Put 13.80 14.30 13.59 -0.97 0 100 39.0 Put 14.80 15.10 13.46 -2.09 0 49 40.0 Put 15.70 16.20 13.47 -3.08 0 225 41.0 Put 16.75 17.10 15.60 -1.94 0 38 42.0 Put 17.30 18.55 18.84 0.31 0 12 43.0 Put 18.70 19.15 19.60 0.07 0 24 44.0 Put 19.75 20.15 15.41 -5.12 0 43 45.0 Put 20.10 21.85 16.11 -5.42 0 14 46.0 Put 21.70 22.25 22.15 -0.37 0 40 47.0 Put 22.65 23.10 20.40 -3.12 0 38 48.0 Put 23.75 24.15 22.35 -2.17 0 2 49.0 Put 24.65 25.10 16.60 -8.92 0 30 50.0 Put 25.75 26.15 18.70 -7.81 0 14 51.0 Put 26.65 27.15 18.50 -9.01 0 14 52.0 Put 27.75 28.15 19.35 -9.16 0 10 53.0 Put 28.75 29.25 20.25 -9.26 0 5 54.0 Put 29.65 30.15 21.10 -9.41 0 27 55.0 Put 30.70 31.25 22.00 -9.51 0 26 56.0 Put 31.55 32.15 23.10 -9.41 0 247 60.0 Put 35.50 36.15 30.90 -5.60 0 6,050 65.0 Put 40.65 41.20 30.50 -11.00 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.10 9.35 12.85 4.21 0 1 16.0 Call 8.15 8.45 0.00 0.00 0 0 17.0 Call 7.15 7.40 0.00 0.00 0 0 18.0 Call 6.20 6.55 6.65 0.81 0 10 19.0 Call 5.35 5.55 0.00 0.00 0 0 20.0 Call 4.50 4.70 0.00 0.00 0 0 21.0 Call 3.75 3.90 0.00 0.00 0 0 22.0 Call 3.00 3.15 2.64 -0.09 0 8 22.5 Call 2.73 2.81 2.98 0.56 0 15 23.0 Call 2.41 2.51 2.55 0.41 14 9 23.5 Call 2.14 2.21 2.42 0.54 2 19 24.0 Call 1.88 1.95 1.56 -0.09 0 33 24.5 Call 1.64 1.71 1.73 0.29 0 5 25.0 Call 1.41 1.49 1.51 0.26 1 74 25.5 Call 1.24 1.29 1.36 0.28 28 107 26.0 Call 1.06 1.12 1.16 0.22 9 57 26.5 Call 0.91 0.98 1.04 0.23 3 27 27.0 Call 0.78 0.85 0.92 0.22 16 131 27.5 Call 0.67 0.73 0.72 0.12 12 170 28.0 Call 0.57 0.63 0.66 0.14 20 1,272 28.5 Call 0.49 0.55 0.55 0.09 1 123 29.0 Call 0.43 0.48 0.49 0.09 16 125 29.5 Call 0.37 0.41 0.41 0.07 5 105 30.0 Call 0.31 0.36 0.35 0.05 7 219 30.5 Call 0.26 0.32 0.56 0.29 0 19 31.0 Call 0.24 0.28 0.26 0.03 0 27 31.5 Call 0.21 0.25 0.96 0.75 0 62 32.0 Call 0.18 0.22 0.21 0.03 0 137 32.5 Call 0.16 0.20 0.16 0.00 0 38 33.0 Call 0.14 0.18 0.17 0.03 0 38 34.0 Call 0.10 0.15 0.15 0.04 0 32 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.06 0.15 0.11 -0.01 5 28 16.0 Put 0.12 0.17 0.14 -0.04 20 211 17.0 Put 0.18 0.22 0.21 -0.03 0 112 18.0 Put 0.25 0.30 0.35 0.02 0 82 19.0 Put 0.37 0.41 0.43 -0.03 0 187 20.0 Put 0.52 0.57 0.49 -0.16 25 191 21.0 Put 0.72 0.78 0.77 -0.12 1 8 22.0 Put 0.98 1.05 0.99 -0.23 51 136 22.5 Put 1.14 1.22 1.19 -0.23 14 41 23.0 Put 1.33 1.41 1.36 -0.28 38 253 23.5 Put 1.56 1.62 1.51 -0.37 7 101 24.0 Put 1.78 1.86 1.69 -0.46 9 119 24.5 Put 2.06 2.13 1.98 -0.46 6 50 25.0 Put 2.33 2.41 2.37 -0.38 11 114 25.5 Put 2.64 2.72 2.55 -0.53 2 61 26.0 Put 2.98 3.10 2.81 -0.63 0 37 26.5 Put 3.30 3.45 2.59 -1.22 0 58 27.0 Put 3.65 3.80 4.00 -0.20 0 10 27.5 Put 4.05 4.20 4.00 -0.60 3 87 28.0 Put 4.45 4.60 4.40 -0.62 0 103 28.5 Put 4.90 5.05 3.77 -1.69 0 1 29.0 Put 5.30 5.45 4.24 -1.66 0 5 29.5 Put 5.75 5.90 5.60 -0.74 1 3 30.0 Put 6.20 6.35 5.80 -1.01 0 4 30.5 Put 6.65 6.80 6.17 -1.10 0 4 31.0 Put 7.10 7.25 5.90 -1.84 0 15 31.5 Put 7.55 7.75 0.00 0.00 0 0 32.0 Put 7.95 8.30 0.00 0.00 0 0 32.5 Put 8.40 8.75 7.60 -1.56 0 10 33.0 Put 8.95 9.50 6.05 -3.60 0 2 34.0 Put 9.90 10.20 8.61 -2.00 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.05 9.45 0.00 0.00 0 0 16.0 Call 8.10 8.50 0.00 0.00 0 0 17.0 Call 7.10 7.65 0.00 0.00 0 0 18.0 Call 6.40 6.65 0.00 0.00 0 0 18.5 Call 5.90 6.10 0.00 0.00 0 0 19.0 Call 5.50 5.65 0.00 0.00 0 0 19.5 Call 5.10 5.25 7.25 2.56 0 1 20.0 Call 4.70 4.85 0.00 0.00 0 0 20.5 Call 4.25 4.45 0.00 0.00 0 0 21.0 Call 3.95 4.05 0.00 0.00 0 0 21.5 Call 3.55 3.70 0.00 0.00 0 0 22.0 Call 3.20 3.35 2.85 -0.08 0 2 22.5 Call 2.89 3.05 2.64 0.01 0 72 23.0 Call 2.64 2.73 2.77 0.42 0 2 23.5 Call 2.35 2.45 2.21 0.12 0 47 24.0 Call 2.11 2.19 2.20 0.34 1 4 24.5 Call 1.87 1.95 2.00 0.34 11 70 25.0 Call 1.66 1.74 1.74 0.28 24 27 25.5 Call 1.46 1.57 1.58 0.28 45 15 26.0 Call 1.29 1.35 1.44 0.29 5 6 26.5 Call 1.12 1.20 1.20 0.19 2 1 27.0 Call 0.97 1.06 1.06 0.18 1 8 27.5 Call 0.85 0.94 0.80 0.03 0 34 28.0 Call 0.75 0.83 0.86 0.18 10 13 28.5 Call 0.66 0.76 0.73 0.12 0 9 29.0 Call 0.57 0.65 0.68 0.14 0 35 29.5 Call 0.51 0.57 0.53 0.05 1 22 30.0 Call 0.45 0.51 0.58 0.16 12 15 30.5 Call 0.40 0.45 0.46 0.09 0 16 31.0 Call 0.35 0.41 0.55 0.22 0 14 32.0 Call 0.28 0.33 0.28 0.01 0 7 33.0 Call 0.22 0.27 0.26 0.04 37 10 34.0 Call 0.18 0.24 0.19 0.02 8 1 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.11 0.20 0.34 0.17 0 1 16.0 Put 0.18 0.24 0.00 0.00 0 0 17.0 Put 0.25 0.31 0.29 -0.03 0 81 18.0 Put 0.35 0.41 0.46 0.03 0 39 18.5 Put 0.41 0.47 0.00 0.00 0 0 19.0 Put 0.49 0.55 0.46 -0.15 3 1 19.5 Put 0.57 0.63 0.60 -0.10 0 1 20.0 Put 0.67 0.73 0.61 -0.20 30 107 20.5 Put 0.77 0.84 0.66 -0.29 0 1 21.0 Put 0.90 0.97 0.90 -0.19 7 1 21.5 Put 1.04 1.11 1.02 -0.24 4 3 22.0 Put 1.20 1.28 1.21 -0.23 17 33 22.5 Put 1.37 1.45 1.28 -0.37 0 2 23.0 Put 1.56 1.65 1.55 -0.31 5 27 23.5 Put 1.80 1.87 1.67 -0.44 5 16 24.0 Put 2.02 2.12 1.96 -0.42 22 18 24.5 Put 2.29 2.41 2.74 0.06 0 26 25.0 Put 2.58 2.69 2.50 -0.49 1 75 25.5 Put 2.88 3.05 0.00 0.00 0 0 26.0 Put 3.20 3.35 3.75 0.08 0 19 26.5 Put 3.50 3.70 3.32 -0.71 0 10 27.0 Put 3.90 4.05 2.98 -1.42 0 17 27.5 Put 4.25 4.45 4.56 -0.23 0 11 28.0 Put 4.65 4.85 3.79 -1.41 0 17 28.5 Put 5.05 5.20 3.40 -2.23 0 2 29.0 Put 5.50 5.65 5.50 -0.56 0 3 29.5 Put 5.90 6.05 0.00 0.00 0 0 30.0 Put 6.35 6.50 4.60 -2.35 0 1 30.5 Put 6.80 6.95 0.00 0.00 0 0 31.0 Put 7.25 7.45 7.38 -0.48 1 16 32.0 Put 8.15 8.35 7.95 -0.84 3 12 33.0 Put 9.10 9.30 8.74 -1.00 0 1 34.0 Put 9.90 10.35 9.25 -1.44 0 36 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.05 13.25 15.05 2.46 0 12 12.0 Call 12.05 12.25 0.00 0.00 0 0 13.0 Call 11.10 11.30 14.80 4.17 0 7 14.0 Call 10.10 10.40 14.50 4.84 0 3 15.0 Call 9.15 9.40 10.36 1.65 0 45 16.0 Call 8.25 8.50 8.37 0.58 0 64 17.0 Call 7.30 7.50 8.05 1.17 0 42 18.0 Call 6.45 6.60 5.85 -0.17 0 296 19.0 Call 5.60 5.75 7.25 2.06 0 183 20.0 Call 4.80 4.95 5.08 0.64 69 151 21.0 Call 4.05 4.20 3.60 -0.12 0 123 22.0 Call 3.40 3.50 3.80 0.72 0 398 23.0 Call 2.81 2.88 2.90 0.38 64 510 24.0 Call 2.28 2.36 2.45 0.41 71 503 25.0 Call 1.83 1.91 1.92 0.28 102 943 26.0 Call 1.46 1.53 1.50 0.19 699 569 27.0 Call 1.16 1.23 1.29 0.25 271 1,281 28.0 Call 0.93 0.97 0.95 0.13 215 1,783 29.0 Call 0.71 0.79 0.82 0.17 200 1,044 30.0 Call 0.58 0.64 0.60 0.08 114 1,951 31.0 Call 0.46 0.50 0.48 0.06 156 514 32.0 Call 0.36 0.42 0.39 0.04 56 657 33.0 Call 0.30 0.33 0.33 0.05 155 449 34.0 Call 0.25 0.27 0.28 0.05 38 414 35.0 Call 0.21 0.22 0.22 0.03 315 2,882 36.0 Call 0.17 0.19 0.19 0.04 45 316 37.0 Call 0.14 0.16 0.16 0.03 12 626 38.0 Call 0.09 0.16 0.13 0.01 4 644 39.0 Call 0.06 0.12 0.12 0.02 0 176 40.0 Call 0.08 0.10 0.08 0.00 17 713 41.0 Call 0.07 0.09 0.09 0.02 1 495 42.0 Call 0.06 0.08 0.06 -0.01 3 473 43.0 Call 0.05 0.07 0.06 0.00 101 218 44.0 Call 0.04 0.07 0.08 0.03 0 178 45.0 Call 0.04 0.06 0.05 0.00 11 563 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.04 0.08 0.04 -0.03 259 332 12.0 Put 0.07 0.08 0.06 -0.04 5 382 13.0 Put 0.09 0.11 0.13 0.01 0 1,099 14.0 Put 0.13 0.15 0.14 -0.02 8 408 15.0 Put 0.18 0.20 0.17 -0.04 305 1,196 16.0 Put 0.25 0.27 0.23 -0.06 30 207 17.0 Put 0.33 0.36 0.33 -0.06 1,409 2,407 18.0 Put 0.45 0.49 0.44 -0.09 6 809 19.0 Put 0.60 0.65 0.61 -0.10 326 296 20.0 Put 0.80 0.86 0.80 -0.16 476 3,951 21.0 Put 1.06 1.10 1.08 -0.17 1,221 24,362 22.0 Put 1.35 1.43 1.41 -0.20 1,224 3,616 23.0 Put 1.75 1.83 1.75 -0.29 948 2,751 24.0 Put 2.21 2.30 2.26 -0.31 544 1,460 25.0 Put 2.81 2.90 2.85 -0.33 693 17,835 26.0 Put 3.40 3.50 3.30 -0.54 63 1,643 27.0 Put 4.10 4.25 4.05 -0.52 20 1,036 28.0 Put 4.85 4.95 4.92 -0.43 386 781 29.0 Put 5.65 5.75 5.64 -0.54 30 545 30.0 Put 6.50 6.65 6.50 -0.55 66 822 31.0 Put 7.35 7.55 7.08 -0.87 10 102 32.0 Put 8.20 8.45 8.17 -0.71 1 135 33.0 Put 8.95 9.40 7.60 -2.21 0 150 34.0 Put 9.60 10.45 10.65 -0.12 0 114 35.0 Put 10.55 11.30 10.70 -1.02 17 81 36.0 Put 11.60 12.35 11.60 -1.08 2 148 37.0 Put 12.70 13.20 12.93 -0.74 57 266 38.0 Put 13.35 14.30 13.65 -1.00 1 127 39.0 Put 14.40 15.30 15.58 -0.05 0 43 40.0 Put 15.40 16.25 15.54 -1.07 3 171 41.0 Put 16.30 17.25 16.60 -1.01 3 80 42.0 Put 17.35 18.35 19.88 1.28 0 212 43.0 Put 18.35 19.35 20.92 1.33 0 34 44.0 Put 19.30 20.35 17.26 -3.33 0 3 45.0 Put 20.25 21.30 17.45 -4.13 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.05 9.55 0.00 0.00 0 0 18.0 Call 6.55 6.80 0.00 0.00 0 0 19.0 Call 5.65 6.10 0.00 0.00 0 0 20.0 Call 4.95 5.10 0.00 0.00 0 0 21.0 Call 4.20 4.35 0.00 0.00 0 0 22.0 Call 3.55 3.70 0.00 0.00 0 0 22.5 Call 3.25 3.45 0.00 0.00 0 0 23.0 Call 3.00 3.10 3.12 0.41 1 0 23.5 Call 2.72 2.82 2.99 0.52 0 20 24.0 Call 2.48 2.58 2.50 0.27 12 2 24.5 Call 2.24 2.33 2.30 0.29 2 23 25.0 Call 2.03 2.12 2.20 0.38 1 3 25.5 Call 1.82 1.92 1.97 0.33 2 21 26.0 Call 1.66 1.74 2.94 1.46 0 6 26.5 Call 1.50 1.57 1.57 0.24 4 0 27.0 Call 1.34 1.43 0.00 0.00 0 0 27.5 Call 1.19 1.29 1.05 -0.03 0 56 28.0 Call 1.06 1.17 1.08 0.11 3 1 28.5 Call 0.96 1.04 0.90 0.03 0 2 29.0 Call 0.86 0.95 1.01 0.22 2 0 29.5 Call 0.77 0.86 0.00 0.00 0 0 30.0 Call 0.70 0.78 0.64 0.00 0 33 30.5 Call 0.62 0.71 0.00 0.00 0 0 31.0 Call 0.57 0.63 0.63 0.09 4 1 31.5 Call 0.51 0.58 0.54 0.05 4 1 32.0 Call 0.47 0.53 0.51 0.06 15 0 32.5 Call 0.42 0.48 0.00 0.00 0 0 33.0 Call 0.39 0.44 0.00 0.00 0 0 34.0 Call 0.32 0.38 0.30 0.00 0 3 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.21 0.27 0.22 -0.04 94 121 18.0 Put 0.53 0.60 0.53 -0.11 2 2 19.0 Put 0.71 0.78 0.00 0.00 0 0 20.0 Put 0.94 1.01 1.00 -0.09 20 47 21.0 Put 1.21 1.30 1.16 -0.27 29 2 22.0 Put 1.55 1.65 1.52 -0.27 4 31 22.5 Put 1.73 1.85 1.71 -0.30 0 3 23.0 Put 1.95 2.06 1.95 -0.30 33 0 23.5 Put 2.19 2.29 2.13 -0.37 1 0 24.0 Put 2.43 2.54 2.50 -0.26 2 10 24.5 Put 2.67 2.81 2.76 -0.28 3 0 25.0 Put 2.96 3.15 3.10 -0.25 4 40 25.5 Put 3.25 3.45 2.67 -1.00 0 63 26.0 Put 3.60 3.75 3.56 -0.45 1 3 26.5 Put 3.90 4.10 0.00 0.00 0 0 27.0 Put 4.25 4.45 4.48 -0.25 0 9 27.5 Put 4.65 4.80 5.15 0.03 0 10 28.0 Put 5.00 5.20 5.38 -0.13 0 1 28.5 Put 5.40 5.55 0.00 0.00 0 0 29.0 Put 5.80 5.95 0.00 0.00 0 0 29.5 Put 6.15 6.40 6.07 -0.68 0 1 30.0 Put 6.65 6.80 6.45 -0.73 0 2 30.5 Put 7.05 7.25 0.00 0.00 0 0 31.0 Put 7.50 7.75 0.00 0.00 0 0 31.5 Put 7.95 8.10 0.00 0.00 0 0 32.0 Put 8.35 8.55 0.00 0.00 0 0 32.5 Put 8.85 9.00 0.00 0.00 0 0 33.0 Put 9.25 9.50 0.00 0.00 0 0 34.0 Put 10.20 10.40 10.00 -0.84 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 72 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.10 13.95 0.00 0.00 0 0 12.0 Call 12.15 12.60 0.00 0.00 0 0 13.0 Call 11.15 11.45 0.00 0.00 0 0 14.0 Call 10.25 10.50 0.00 0.00 0 0 15.0 Call 9.25 9.70 9.80 0.86 0 3 16.0 Call 8.45 8.65 8.30 0.23 0 1 17.0 Call 7.70 7.80 8.10 0.85 1 4 18.0 Call 6.85 7.00 7.05 0.59 6 58 19.0 Call 6.10 6.25 8.30 2.57 0 8 20.0 Call 5.35 5.55 5.54 0.50 3 54 21.0 Call 4.70 4.90 5.07 0.68 2 97 22.0 Call 4.10 4.25 4.32 0.49 0 145 23.0 Call 3.55 3.70 3.70 0.42 6 108 24.0 Call 3.05 3.20 3.37 0.55 113 258 25.0 Call 2.65 2.77 2.83 0.41 58 530 26.0 Call 2.27 2.37 2.31 0.24 40 1,001 27.0 Call 1.94 2.04 2.00 0.22 50 621 28.0 Call 1.65 1.75 1.70 0.20 72 1,831 29.0 Call 1.41 1.50 1.47 0.19 24 402 30.0 Call 1.20 1.28 1.35 0.25 159 1,850 31.0 Call 1.04 1.11 1.06 0.11 4 358 32.0 Call 0.88 0.96 0.83 0.01 0 288 33.0 Call 0.75 0.84 0.86 0.15 67 299 34.0 Call 0.65 0.74 0.77 0.14 10 541 35.0 Call 0.56 0.64 0.59 0.05 125 567 36.0 Call 0.52 0.57 0.61 0.13 34 293 37.0 Call 0.42 0.51 0.40 -0.02 0 269 38.0 Call 0.37 0.46 0.45 0.07 1 201 39.0 Call 0.32 0.42 0.40 0.06 90 54 40.0 Call 0.29 0.37 0.35 0.05 3 628 41.0 Call 0.26 0.32 0.31 0.05 0 87 42.0 Call 0.23 0.31 0.53 0.29 0 149 43.0 Call 0.20 0.28 0.56 0.34 0 188 44.0 Call 0.18 0.25 0.20 0.00 8 257 45.0 Call 0.17 0.24 0.20 0.03 5 1,189 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.16 0.18 0.17 -0.01 0 751 12.0 Put 0.20 0.23 0.21 -0.03 0 257 13.0 Put 0.26 0.29 0.26 -0.04 40 546 14.0 Put 0.34 0.37 0.39 0.01 0 226 15.0 Put 0.43 0.47 0.47 -0.02 21 1,059 16.0 Put 0.57 0.61 0.59 -0.04 80 469 17.0 Put 0.72 0.76 0.73 -0.08 21 306 18.0 Put 0.91 0.97 0.95 -0.08 26 2,504 19.0 Put 1.16 1.21 1.18 -0.12 115 188 20.0 Put 1.43 1.51 1.45 -0.17 85 733 21.0 Put 1.76 1.85 1.68 -0.28 5 685 22.0 Put 2.15 2.25 2.11 -0.29 5 667 23.0 Put 2.60 2.69 2.60 -0.25 243 1,172 24.0 Put 3.10 3.20 3.15 -0.25 269 462 25.0 Put 3.65 3.80 3.60 -0.40 72 1,274 26.0 Put 4.20 4.40 4.40 -0.25 6 142 27.0 Put 4.95 5.15 4.75 -0.61 6 162 28.0 Put 5.65 5.80 5.55 -0.53 2 197 29.0 Put 6.35 6.55 6.30 -0.56 2 438 30.0 Put 6.90 7.35 6.96 -0.72 11 896 31.0 Put 7.70 8.20 7.90 -0.63 1 161 32.0 Put 8.55 9.10 8.80 -0.60 2 256 33.0 Put 9.40 10.05 9.67 -0.62 0 45 34.0 Put 10.15 10.90 10.30 -0.91 0 103 35.0 Put 11.00 11.95 11.75 -0.37 5 189 36.0 Put 11.95 12.90 12.30 -0.76 0 40 37.0 Put 13.20 13.65 13.20 -0.80 10 23 38.0 Put 13.75 14.80 13.15 -1.81 0 6 39.0 Put 14.70 15.65 14.59 -1.33 0 17 40.0 Put 15.65 16.65 13.60 -3.28 0 21 41.0 Put 16.60 17.70 14.40 -3.44 0 28 42.0 Put 17.55 18.65 16.51 -2.31 0 3 43.0 Put 18.55 19.65 0.00 0.00 0 0 44.0 Put 19.50 20.65 17.00 -3.77 0 1 45.0 Put 20.50 21.60 17.97 -3.78 0 50 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 100 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.10 13.45 0.00 0.00 0 0 12.0 Call 12.20 12.50 12.24 0.50 10 69 13.0 Call 11.30 11.55 9.40 -1.43 0 5 14.0 Call 10.40 10.70 12.94 3.01 0 111 15.0 Call 9.50 9.70 9.80 0.72 1 10 16.0 Call 8.65 8.85 12.65 4.41 0 29 17.0 Call 7.85 8.05 7.80 0.35 8 0 18.0 Call 7.10 7.30 9.40 2.69 0 14 19.0 Call 6.40 6.60 6.50 0.49 0 25 20.0 Call 5.70 5.90 5.30 -0.06 0 385 21.0 Call 5.10 5.30 5.55 0.79 0 74 22.0 Call 4.50 4.70 4.65 0.45 1 293 23.0 Call 4.00 4.15 3.65 -0.06 0 124 24.0 Call 3.50 3.70 4.00 0.73 1 338 25.0 Call 3.10 3.25 3.25 0.37 2 1,002 26.0 Call 2.73 3.15 3.05 0.52 20 476 27.0 Call 2.40 2.50 2.60 0.38 17 1,213 28.0 Call 2.09 2.21 2.23 0.29 2 481 29.0 Call 1.83 1.94 1.71 0.01 0 450 30.0 Call 1.61 1.71 1.66 0.16 105 1,567 31.0 Call 1.41 1.52 1.61 0.30 25 355 32.0 Call 1.23 1.34 1.19 0.04 0 204 33.0 Call 1.08 1.19 1.23 0.20 8 373 34.0 Call 0.95 1.06 0.89 -0.02 0 428 35.0 Call 0.83 0.94 1.00 0.20 224 1,196 36.0 Call 0.74 0.85 0.72 0.01 0 127 37.0 Call 0.65 0.77 0.63 0.00 0 227 38.0 Call 0.58 0.69 0.81 0.25 0 246 39.0 Call 0.51 0.62 0.62 0.10 0 226 40.0 Call 0.46 0.55 0.52 0.05 132 1,905 41.0 Call 0.41 0.52 0.89 0.46 0 140 42.0 Call 0.37 0.47 0.36 -0.03 0 888 43.0 Call 0.34 0.44 0.82 0.48 0 154 44.0 Call 0.30 0.40 0.45 0.13 0 328 45.0 Call 0.28 0.38 0.62 0.33 0 345 46.0 Call 0.25 0.34 0.60 0.33 0 432 47.0 Call 0.23 0.33 0.23 -0.03 0 22 48.0 Call 0.20 0.31 0.25 0.01 0 344 49.0 Call 0.18 0.29 0.34 0.11 0 99 50.0 Call 0.19 0.27 0.24 0.03 6 2,314 51.0 Call 0.15 0.26 0.44 0.24 0 13 52.0 Call 0.12 0.24 0.20 0.01 0 338 53.0 Call 0.14 0.23 0.38 0.21 0 515 54.0 Call 0.13 0.23 0.24 0.08 0 190 55.0 Call 0.13 0.25 0.35 0.20 0 467 56.0 Call 0.11 0.24 0.46 0.32 0 356 57.0 Call 0.09 0.23 0.13 0.00 0 368 58.0 Call 0.09 0.18 0.27 0.16 0 56 59.0 Call 0.09 0.22 0.25 0.14 0 143 60.0 Call 0.09 0.21 0.14 0.04 0 756 61.0 Call 0.07 0.23 0.23 0.13 0 214 62.0 Call 0.08 0.15 0.30 0.20 0 129 63.0 Call 0.06 0.15 0.10 0.00 0 214 64.0 Call 0.06 0.14 0.10 0.00 0 274 65.0 Call 0.08 0.16 0.10 0.01 0 3,292 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.22 0.29 0.26 0.00 46 776 12.0 Put 0.30 0.34 0.49 0.16 0 222 13.0 Put 0.38 0.42 0.33 -0.09 0 280 14.0 Put 0.49 0.54 0.53 -0.01 10 873 15.0 Put 0.62 0.69 0.65 -0.05 77 1,130 16.0 Put 0.77 0.85 0.77 -0.10 0 553 17.0 Put 0.98 1.07 1.10 0.01 0 415 18.0 Put 1.22 1.31 1.25 -0.10 10 1,477 19.0 Put 1.50 1.60 1.70 0.04 0 952 20.0 Put 1.83 1.93 1.85 -0.16 210 2,176 21.0 Put 2.17 2.31 2.19 -0.22 0 575 22.0 Put 2.62 2.75 2.65 -0.21 2 790 23.0 Put 3.05 3.25 3.00 -0.37 30 928 24.0 Put 3.60 3.75 3.70 -0.24 202 793 25.0 Put 4.15 4.35 3.94 -0.61 33 1,495 26.0 Put 4.50 5.05 4.70 -0.49 5 656 27.0 Put 5.15 5.60 5.43 -0.46 0 1,194 28.0 Put 5.85 6.40 6.10 -0.51 102 437 29.0 Put 6.60 7.30 6.60 -0.77 0 428 30.0 Put 7.40 7.85 7.60 -0.57 1 954 31.0 Put 8.15 8.80 6.15 -2.83 0 178 32.0 Put 8.95 9.60 9.20 -0.62 0 207 33.0 Put 9.85 10.55 7.84 -2.85 0 257 34.0 Put 10.70 11.30 10.95 -0.63 6 156 35.0 Put 11.50 12.15 11.72 -0.74 7 362 36.0 Put 12.40 13.15 10.15 -3.23 0 217 37.0 Put 13.15 14.20 13.45 -0.84 1 362 38.0 Put 14.10 15.10 14.35 -0.88 2 185 39.0 Put 14.95 16.10 13.15 -3.03 0 60 40.0 Put 15.95 16.95 16.57 -0.56 0 419 41.0 Put 16.90 18.00 17.10 -0.99 2 75 42.0 Put 17.90 18.95 16.65 -2.39 0 32 43.0 Put 18.80 19.90 19.30 -0.70 2 47 44.0 Put 19.75 20.70 22.24 1.27 0 204 45.0 Put 20.60 21.85 21.37 -0.57 0 81 46.0 Put 21.65 22.65 21.55 -1.37 0 14 47.0 Put 22.55 23.80 21.40 -2.51 0 12 48.0 Put 23.55 24.80 20.45 -4.44 0 6 49.0 Put 24.55 25.55 0.00 0.00 0 0 50.0 Put 25.50 26.75 23.15 -3.71 0 598 51.0 Put 26.50 27.75 25.05 -2.80 0 110 52.0 Put 27.45 28.70 24.10 -4.73 0 50 53.0 Put 28.45 29.70 20.70 -9.12 0 1 54.0 Put 29.45 30.70 0.00 0.00 0 0 55.0 Put 30.45 31.70 25.95 -5.84 0 1 56.0 Put 31.40 32.70 0.00 0.00 0 0 57.0 Put 32.40 33.70 0.00 0.00 0 0 58.0 Put 33.40 34.65 30.45 -4.30 0 3 59.0 Put 34.40 35.65 33.00 -2.74 0 10 60.0 Put 35.35 36.65 31.37 -5.37 0 41 61.0 Put 36.35 37.60 0.00 0.00 0 0 62.0 Put 37.35 38.60 35.89 -2.84 0 5 63.0 Put 38.35 39.45 32.15 -7.58 0 9 64.0 Put 39.35 40.60 0.00 0.00 0 0 65.0 Put 40.35 41.55 39.10 -2.62 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 113 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.25 11.30 9.70 0.43 4 2 16.0 Call 8.60 9.70 0.00 0.00 0 0 17.0 Call 7.80 8.90 0.00 0.00 0 0 18.0 Call 7.05 8.25 6.97 -0.05 0 81 19.0 Call 6.50 7.00 9.35 3.00 0 21 20.0 Call 5.85 6.35 8.55 2.81 0 60 21.0 Call 5.25 5.45 5.60 0.47 1 211 22.0 Call 4.55 5.20 4.00 -0.60 0 123 23.0 Call 4.05 4.65 5.00 0.91 0 41 24.0 Call 3.60 4.20 6.55 2.93 0 23 25.0 Call 3.20 3.75 3.52 0.36 5 304 26.0 Call 2.90 3.35 3.15 0.38 0 418 27.0 Call 2.56 2.71 2.70 0.32 6 159 28.0 Call 2.26 2.41 2.15 0.06 0 162 29.0 Call 1.99 2.13 2.10 0.26 1 35 30.0 Call 1.76 1.88 1.91 0.28 8 565 31.0 Call 1.53 1.68 2.82 1.38 0 47 32.0 Call 1.37 1.50 1.56 0.29 0 166 33.0 Call 1.21 1.34 1.60 0.47 0 246 34.0 Call 1.07 1.20 1.14 0.14 1 146 35.0 Call 0.96 1.08 0.89 0.00 0 496 36.0 Call 0.84 0.97 1.02 0.22 1 184 37.0 Call 0.74 0.87 0.92 0.20 1 90 38.0 Call 0.66 0.78 1.13 0.49 0 147 39.0 Call 0.59 0.71 0.68 0.09 0 41 40.0 Call 0.53 0.65 0.52 -0.02 0 483 41.0 Call 0.47 0.59 0.54 0.04 10 215 42.0 Call 0.42 0.55 0.63 0.18 0 40 43.0 Call 0.40 0.50 0.92 0.52 0 63 44.0 Call 0.36 0.47 0.43 0.06 12 105 45.0 Call 0.31 0.43 0.36 0.02 1 376 46.0 Call 0.28 0.40 0.85 0.54 0 38 47.0 Call 0.26 0.37 0.63 0.34 0 46 48.0 Call 0.23 0.35 0.65 0.39 0 417 49.0 Call 0.21 0.33 0.28 0.03 1 9 50.0 Call 0.20 0.31 0.28 0.05 10 361 51.0 Call 0.18 0.30 0.20 -0.02 0 25 52.0 Call 0.17 0.28 0.27 0.07 0 61 53.0 Call 0.16 0.26 0.20 0.01 12 43 54.0 Call 0.15 0.26 0.58 0.40 0 15 55.0 Call 0.14 0.24 0.20 0.02 15 267 56.0 Call 0.13 0.25 0.35 0.17 0 91 60.0 Call 0.04 0.55 0.28 0.12 0 339 65.0 Call 0.04 0.17 0.21 0.07 0 2,654 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.61 0.85 0.72 0.00 8 65 16.0 Put 0.81 0.93 0.91 -0.03 11 84 17.0 Put 1.03 1.15 1.21 0.03 0 88 18.0 Put 1.29 1.42 1.50 0.04 0 80 19.0 Put 1.61 1.73 1.84 0.04 0 164 20.0 Put 1.95 2.08 2.00 -0.18 7 114 21.0 Put 2.35 2.49 2.64 0.07 0 208 22.0 Put 2.78 2.92 2.38 -0.66 0 234 23.0 Put 3.25 3.40 3.55 0.02 0 149 24.0 Put 3.80 3.95 3.65 -0.41 14 88 25.0 Put 4.25 4.55 4.65 0.05 0 172 26.0 Put 4.65 5.35 4.82 -0.39 0 365 27.0 Put 5.40 5.95 5.65 -0.17 0 63 28.0 Put 5.75 6.75 6.28 -0.24 0 66 29.0 Put 6.65 7.35 6.00 -1.27 0 215 30.0 Put 7.50 8.05 7.20 -0.86 0 62 31.0 Put 8.35 9.00 8.48 -0.39 0 49 32.0 Put 9.15 9.80 8.22 -1.48 0 160 33.0 Put 9.95 10.65 10.60 0.04 0 90 34.0 Put 10.35 11.50 8.60 -2.83 0 93 35.0 Put 10.70 12.40 11.98 -0.34 0 34 36.0 Put 11.55 13.15 10.64 -2.59 0 15 37.0 Put 12.45 14.25 12.00 -2.15 0 311 38.0 Put 14.25 15.80 16.50 1.43 0 28 39.0 Put 15.15 16.70 13.75 -2.27 0 38 40.0 Put 15.90 17.70 13.75 -3.22 0 31 41.0 Put 16.50 18.70 15.95 -1.97 0 20 42.0 Put 17.00 19.65 0.00 0.00 0 0 43.0 Put 18.90 20.60 21.04 1.21 0 22 44.0 Put 19.00 21.55 17.75 -3.05 0 3 45.0 Put 20.75 22.45 20.20 -1.57 0 6 46.0 Put 21.75 23.45 0.00 0.00 0 0 47.0 Put 21.80 24.45 0.00 0.00 0 0 48.0 Put 23.00 25.35 20.85 -3.84 0 1 49.0 Put 24.00 26.35 0.00 0.00 0 0 50.0 Put 25.20 27.35 23.99 -2.67 0 3 51.0 Put 26.45 28.30 0.00 0.00 0 0 52.0 Put 26.65 29.30 0.00 0.00 0 0 53.0 Put 28.35 30.30 0.00 0.00 0 0 54.0 Put 28.65 31.25 0.00 0.00 0 0 55.0 Put 30.00 32.25 26.90 -4.71 0 2 56.0 Put 31.45 33.25 27.80 -4.80 0 622 60.0 Put 34.20 38.00 35.55 -1.03 0 19 65.0 Put 39.15 42.95 39.15 -2.41 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 191 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.55 14.70 14.22 1.45 0 2 12.0 Call 11.65 13.80 12.00 0.09 0 7 13.0 Call 10.80 12.30 11.15 0.10 0 9 14.0 Call 10.50 11.50 10.00 -0.25 0 58 15.0 Call 9.70 10.60 10.65 1.18 0 49 16.0 Call 9.00 9.85 12.50 3.74 0 153 17.0 Call 7.75 9.05 9.05 0.98 0 23 18.0 Call 7.60 8.35 7.75 0.33 0 52 19.0 Call 7.10 7.65 7.96 1.13 0 2 20.0 Call 6.55 7.15 6.75 0.49 3 36 21.0 Call 6.00 6.55 9.00 3.27 0 35 22.0 Call 5.45 6.05 5.98 0.75 0 14 23.0 Call 4.95 5.50 6.67 1.89 0 128 24.0 Call 4.60 5.10 4.73 0.31 1 170 25.0 Call 4.15 4.70 4.40 0.32 0 373 26.0 Call 3.80 4.30 4.09 0.34 2 182 27.0 Call 3.50 3.95 3.80 0.38 4 55 28.0 Call 3.15 3.65 3.05 -0.04 0 193 29.0 Call 2.94 3.15 3.10 0.31 0 117 30.0 Call 2.67 2.83 3.00 0.45 17 827 31.0 Call 2.42 2.61 2.76 0.42 41 166 32.0 Call 2.20 2.40 2.39 0.25 1 43 33.0 Call 2.01 2.21 2.30 0.34 2 165 34.0 Call 1.84 2.04 2.03 0.24 1 26 35.0 Call 1.69 1.88 1.77 0.12 42 147 36.0 Call 1.56 1.74 1.62 0.11 2 36 37.0 Call 1.43 1.60 2.44 1.05 0 50 38.0 Call 1.31 1.48 1.89 0.60 0 128 39.0 Call 1.21 1.37 1.85 0.67 0 344 40.0 Call 1.11 1.29 1.20 0.09 21 658 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.38 0.50 0.42 -0.04 0 24 12.0 Put 0.50 0.63 0.48 -0.14 0 7 13.0 Put 0.66 0.79 0.00 0.00 0 0 14.0 Put 0.85 0.99 1.00 0.01 0 67 15.0 Put 1.07 1.22 1.10 -0.12 0 41 16.0 Put 1.35 1.51 1.35 -0.17 30 36 17.0 Put 1.63 1.81 1.90 0.06 0 11 18.0 Put 1.99 2.17 1.93 -0.28 14 30 19.0 Put 2.38 2.55 2.50 -0.12 20 28 20.0 Put 2.80 2.96 2.93 -0.12 17 195 21.0 Put 3.20 3.45 3.30 -0.22 0 51 22.0 Put 3.75 3.95 4.20 0.17 0 181 23.0 Put 4.25 4.50 4.55 -0.03 0 171 24.0 Put 4.80 5.05 4.80 -0.42 2 43 25.0 Put 5.40 5.65 5.00 -0.88 0 415 26.0 Put 5.90 6.30 6.00 -0.55 20 47 27.0 Put 6.45 7.05 6.00 -1.22 0 241 28.0 Put 7.10 7.80 6.75 -1.13 0 427 29.0 Put 7.85 8.50 8.25 -0.34 0 129 30.0 Put 8.65 9.20 8.96 -0.39 1 520 31.0 Put 9.40 10.00 8.10 -2.03 0 272 32.0 Put 10.10 10.80 11.41 0.48 0 77 33.0 Put 11.00 11.95 10.73 -1.02 0 42 34.0 Put 11.70 12.40 9.85 -2.73 0 36 35.0 Put 12.55 13.50 12.37 -1.07 0 184 36.0 Put 13.45 14.10 13.71 -0.58 0 35 37.0 Put 14.30 15.00 13.96 -1.21 0 54 38.0 Put 15.20 16.60 15.68 -0.38 0 13 39.0 Put 16.00 16.70 15.86 -1.10 0 20 40.0 Put 16.75 18.35 15.39 -2.49 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 205 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.70 10.65 10.30 0.39 0 71 16.0 Call 8.90 10.15 12.80 3.61 0 7 17.0 Call 8.25 9.20 8.30 -0.23 0 32 18.0 Call 7.85 8.45 8.45 0.54 0 3 19.0 Call 7.25 7.45 7.35 0.01 0 46 20.0 Call 6.65 7.20 9.32 2.55 0 67 21.0 Call 6.15 6.35 5.65 -0.64 0 97 22.0 Call 5.55 6.20 7.50 1.69 0 262 23.0 Call 5.10 5.75 5.26 -0.09 1 76 24.0 Call 4.75 5.30 4.95 0.07 30 89 25.0 Call 4.35 4.85 4.76 0.34 19 221 26.0 Call 4.00 4.55 4.31 0.29 3 56 27.0 Call 3.65 4.05 3.90 0.27 5 94 28.0 Call 3.35 3.95 3.40 0.16 20 16 29.0 Call 3.05 3.30 4.95 1.99 0 50 30.0 Call 2.80 3.05 3.06 0.37 0 113 31.0 Call 2.55 2.76 4.83 2.36 0 23 32.0 Call 2.32 2.54 2.66 0.41 0 38 33.0 Call 2.14 2.35 3.45 1.36 0 265 34.0 Call 1.97 2.18 1.95 0.03 0 262 35.0 Call 1.78 2.01 3.25 1.46 0 91 36.0 Call 1.68 1.86 2.76 1.08 0 30 37.0 Call 1.54 1.72 2.61 1.03 0 63 38.0 Call 1.43 1.60 2.45 0.97 0 212 39.0 Call 1.31 1.48 2.26 0.88 0 38 40.0 Call 1.21 1.38 1.35 0.07 4 88 41.0 Call 1.12 1.29 1.04 -0.13 0 566 42.0 Call 1.03 1.19 1.12 0.05 1 59 43.0 Call 0.92 1.12 1.65 0.68 0 191 44.0 Call 0.89 1.05 1.55 0.67 0 409 45.0 Call 0.82 0.99 0.90 0.10 1 149 46.0 Call 0.76 0.93 1.23 0.47 0 5 47.0 Call 0.70 0.87 1.15 0.43 0 31 48.0 Call 0.68 0.82 2.13 1.45 0 5 49.0 Call 0.62 0.77 0.82 0.18 0 5 50.0 Call 0.59 0.73 0.62 0.01 0 142 51.0 Call 0.54 0.69 0.58 0.01 1 172 52.0 Call 0.51 0.66 0.55 0.01 1 71 53.0 Call 0.48 0.62 0.52 0.01 1 23 54.0 Call 0.45 0.59 0.00 0.00 0 0 55.0 Call 0.43 0.56 0.46 0.00 2 27 56.0 Call 0.39 0.52 0.43 -0.01 3 226 60.0 Call 0.30 0.46 0.46 0.10 2 65 65.0 Call 0.23 0.38 0.31 0.04 7 2,589 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.14 1.30 0.93 -0.41 0 61 16.0 Put 1.43 1.60 1.75 0.14 0 59 17.0 Put 1.75 1.98 1.60 -0.35 0 20 18.0 Put 2.14 2.31 1.63 -0.70 0 10 19.0 Put 2.52 2.72 1.95 -0.80 0 20 20.0 Put 2.95 3.15 3.00 -0.18 29 273 21.0 Put 3.40 3.60 3.40 -0.30 2 170 22.0 Put 3.90 4.15 3.90 -0.32 4 201 23.0 Put 4.35 4.65 4.40 -0.35 8 256 24.0 Put 4.90 5.25 5.10 -0.18 4 74 25.0 Put 5.55 5.85 5.84 0.03 0 243 26.0 Put 6.10 6.50 6.30 -0.12 2 35 27.0 Put 6.65 7.50 5.50 -1.52 0 5 28.0 Put 7.30 7.90 6.10 -1.52 0 175 29.0 Put 7.75 8.70 6.70 -1.65 0 26 30.0 Put 8.50 9.30 9.35 0.27 1 169 31.0 Put 9.25 10.15 8.55 -1.30 0 31 32.0 Put 10.25 10.90 8.33 -2.31 0 234 33.0 Put 10.85 12.35 11.57 0.10 0 106 34.0 Put 11.85 12.55 10.81 -1.49 0 90 35.0 Put 12.55 13.40 11.25 -1.91 0 258 36.0 Put 13.40 14.75 11.94 -2.12 0 10 37.0 Put 14.40 15.10 14.29 -0.67 0 12 38.0 Put 15.25 16.25 14.48 -1.37 0 22 39.0 Put 15.05 16.95 15.35 -1.40 0 16 40.0 Put 16.35 17.75 15.65 -2.00 0 109 41.0 Put 16.80 18.75 20.30 1.76 0 4 42.0 Put 18.00 19.50 19.70 0.26 0 229 43.0 Put 18.90 20.50 20.55 0.21 0 27 44.0 Put 19.80 21.50 19.65 -1.61 0 1 45.0 Put 21.45 22.40 22.70 0.53 0 37 46.0 Put 22.35 23.35 21.40 -1.73 0 23 47.0 Put 23.00 25.10 24.50 0.41 0 6 48.0 Put 23.70 26.05 23.05 -2.00 0 1 49.0 Put 25.15 27.00 24.10 -1.91 0 5 50.0 Put 26.15 27.15 26.89 -0.09 0 1,170 51.0 Put 27.05 28.15 0.00 0.00 0 0 52.0 Put 27.80 29.85 26.60 -2.31 0 2 53.0 Put 28.75 30.80 0.00 0.00 0 0 54.0 Put 29.70 31.80 30.55 -0.31 0 8 55.0 Put 30.70 32.75 29.55 -2.28 0 28 56.0 Put 31.65 33.70 29.35 -3.46 0 2 60.0 Put 34.50 38.05 34.50 -2.23 0 609 65.0 Put 39.40 42.95 38.20 -3.44 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 296 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.95 11.10 12.45 2.20 0 40 16.0 Call 9.30 10.40 9.55 -0.03 0 3 17.0 Call 9.00 9.65 8.85 -0.10 0 1 18.0 Call 8.40 9.00 9.35 0.98 0 1 19.0 Call 7.85 8.55 11.70 3.85 0 9 20.0 Call 7.30 7.90 7.00 -0.32 0 24 21.0 Call 6.85 7.15 7.45 0.65 0 151 22.0 Call 6.40 7.00 7.05 0.66 0 14 23.0 Call 5.90 6.60 6.31 0.33 1 47 24.0 Call 5.50 6.15 5.90 0.33 0 34 25.0 Call 5.20 5.80 5.40 0.24 1 43 26.0 Call 4.85 5.50 6.20 1.40 0 38 27.0 Call 4.50 5.15 4.50 -0.02 0 154 28.0 Call 4.20 4.75 4.90 0.65 0 104 29.0 Call 3.95 4.50 5.95 1.98 0 21 30.0 Call 3.65 4.20 3.79 0.09 0 142 31.0 Call 3.45 3.70 5.00 1.57 0 5 32.0 Call 3.20 3.50 4.90 1.75 0 21 33.0 Call 3.00 3.25 3.70 0.75 0 3 34.0 Call 2.76 3.10 3.20 0.43 0 2 35.0 Call 2.62 2.86 3.30 0.71 0 232 36.0 Call 2.45 2.69 2.44 0.03 0 6 37.0 Call 2.30 2.55 2.38 0.11 3 42 38.0 Call 2.16 2.34 2.24 0.09 140 162 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.73 1.94 1.80 -0.17 0 90 16.0 Put 2.07 2.29 1.66 -0.64 0 122 17.0 Put 2.45 2.66 2.76 0.09 0 42 18.0 Put 2.83 3.10 2.73 -0.37 0 2 19.0 Put 3.25 3.55 3.65 0.08 0 12 20.0 Put 3.75 4.10 4.00 -0.04 0 8 21.0 Put 4.25 4.55 3.93 -0.59 0 76 22.0 Put 4.80 5.10 4.20 -0.91 0 35 23.0 Put 5.40 5.65 5.55 -0.14 9 156 24.0 Put 6.00 6.25 5.28 -1.00 0 6 25.0 Put 6.60 6.85 6.80 -0.07 2 36 26.0 Put 7.20 7.55 7.45 -0.05 3 36 27.0 Put 7.90 8.30 7.44 -0.78 0 113 28.0 Put 8.35 9.00 7.30 -1.64 0 25 29.0 Put 9.05 9.70 9.28 -0.38 0 16 30.0 Put 9.75 10.40 10.50 0.12 0 40 31.0 Put 10.20 12.15 9.30 -1.81 0 3 32.0 Put 10.65 11.95 10.47 -1.36 0 12 33.0 Put 11.35 12.75 0.00 0.00 0 0 34.0 Put 12.30 13.55 12.10 -1.33 0 191 35.0 Put 13.30 14.35 12.08 -2.17 0 126 36.0 Put 14.20 15.20 15.06 -0.01 0 143 37.0 Put 15.30 16.05 15.32 -0.60 10 148 38.0 Put 15.30 16.95 14.85 -1.95 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 317 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.10 14.90 14.22 1.06 1 21 12.0 Call 11.45 14.15 12.50 0.15 0 7 13.0 Call 11.75 12.55 12.40 0.78 20 68 14.0 Call 10.00 12.40 14.55 3.59 0 1 15.0 Call 10.15 11.10 10.70 0.36 140 83 16.0 Call 9.45 10.45 10.10 0.37 105 277 17.0 Call 9.00 9.40 9.24 0.10 469 55 18.0 Call 8.20 9.25 9.00 0.41 0 160 19.0 Call 7.55 8.60 10.65 2.61 0 74 20.0 Call 6.90 7.90 7.30 -0.20 0 582 21.0 Call 6.60 7.55 7.30 0.24 0 130 22.0 Call 6.45 7.10 6.96 0.34 21 265 23.0 Call 5.80 6.75 6.40 0.22 1 152 24.0 Call 5.70 6.20 6.05 0.30 1 182 25.0 Call 5.35 6.05 5.80 0.43 13 849 26.0 Call 5.00 5.65 5.99 0.99 0 334 27.0 Call 3.90 5.30 5.02 0.40 6 206 28.0 Call 4.05 5.05 5.05 0.66 0 720 29.0 Call 4.10 4.85 4.30 0.14 0 79 30.0 Call 3.85 4.30 4.07 0.14 7 2,785 31.0 Call 3.60 4.50 4.02 0.28 0 430 32.0 Call 3.10 4.15 3.60 0.05 0 177 33.0 Call 3.00 3.90 4.42 1.06 0 96 34.0 Call 2.98 3.40 3.19 0.02 5 67 35.0 Call 2.74 3.50 3.18 0.20 1 608 36.0 Call 2.62 3.35 4.05 1.26 0 127 37.0 Call 2.39 3.15 2.73 0.13 4 109 38.0 Call 2.32 2.63 3.50 1.09 0 186 39.0 Call 2.19 2.47 2.40 0.18 9 101 40.0 Call 2.01 2.33 2.20 0.10 35 1,796 41.0 Call 1.85 2.18 2.11 0.13 12 257 42.0 Call 1.77 2.10 2.87 1.02 0 238 43.0 Call 1.78 1.99 1.93 0.17 10 602 44.0 Call 1.70 1.88 1.74 0.06 1 2,310 45.0 Call 1.49 1.81 1.69 0.10 37 3,768 46.0 Call 1.43 1.74 1.52 0.02 0 91 47.0 Call 1.34 1.62 2.42 0.99 0 50 48.0 Call 1.28 1.55 1.16 -0.20 0 699 49.0 Call 1.21 1.49 1.22 -0.07 0 95 50.0 Call 1.16 1.43 1.41 0.19 1 1,265 51.0 Call 1.09 1.34 1.30 0.15 90 129 52.0 Call 1.01 1.30 1.72 0.64 0 41 53.0 Call 0.61 1.25 1.33 0.29 0 20 54.0 Call 0.82 1.21 1.30 0.30 0 162 55.0 Call 0.88 1.15 1.21 0.25 0 476 56.0 Call 0.84 1.13 0.95 0.02 1 230 57.0 Call 0.61 1.09 0.95 0.05 0 7 58.0 Call 0.81 1.05 0.91 0.04 0 100 59.0 Call 0.52 1.55 1.82 0.99 0 12 60.0 Call 0.69 0.95 0.82 0.02 3 2,025 61.0 Call 0.64 1.48 1.67 0.90 0 5 62.0 Call 0.39 1.54 0.79 0.05 0 9 63.0 Call 0.39 1.48 0.97 0.26 0 243 64.0 Call 0.36 1.32 1.08 0.39 0 155 65.0 Call 0.65 0.84 0.74 0.08 1 4,064 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.75 0.98 0.79 -0.01 1 964 12.0 Put 0.80 1.26 0.75 -0.25 1 650 13.0 Put 0.80 1.50 1.14 -0.14 0 570 14.0 Put 1.23 1.71 1.20 -0.42 3 100 15.0 Put 1.68 1.98 1.82 -0.19 5 359 16.0 Put 1.92 2.35 2.21 -0.18 0 1,036 17.0 Put 2.43 3.20 2.75 -0.05 0 56 18.0 Put 2.87 3.55 2.45 -0.80 0 100 19.0 Put 3.00 4.00 3.41 -0.29 2 695 20.0 Put 3.75 4.05 4.00 -0.15 12 1,747 21.0 Put 3.90 5.05 3.90 -0.81 0 731 22.0 Put 4.55 5.50 5.00 -0.27 0 509 23.0 Put 5.35 5.90 5.85 0.03 0 113 24.0 Put 5.95 6.75 6.10 -0.28 0 83 25.0 Put 6.60 7.60 7.10 0.10 0 356 26.0 Put 6.80 8.25 6.20 -1.42 0 67 27.0 Put 7.85 8.90 7.07 -1.18 0 187 28.0 Put 8.55 9.60 8.85 -0.16 0 267 29.0 Put 9.25 10.30 9.04 -0.73 0 40 30.0 Put 9.95 10.65 10.22 -0.31 0 492 31.0 Put 10.70 11.85 9.25 -2.09 0 99 32.0 Put 10.85 12.90 10.14 -2.00 0 121 33.0 Put 12.20 13.35 11.10 -1.85 0 49 34.0 Put 13.10 13.75 14.00 0.24 0 34 35.0 Put 13.80 14.55 12.18 -2.38 0 198 36.0 Put 14.65 15.40 13.80 -1.57 0 52 37.0 Put 15.45 16.20 13.95 -2.22 0 57 38.0 Put 16.35 17.50 14.67 -2.31 0 839 39.0 Put 17.25 17.90 16.92 -0.87 0 20 40.0 Put 18.10 18.70 18.35 -0.31 8 301 41.0 Put 18.95 19.60 20.45 0.92 0 25 42.0 Put 19.80 20.55 20.21 -0.19 0 100 43.0 Put 20.70 21.40 21.20 -0.11 24 9 44.0 Put 21.60 22.30 19.73 -2.49 0 160 45.0 Put 22.00 23.85 24.30 1.18 0 235 46.0 Put 23.00 24.80 23.10 -0.93 0 12 47.0 Put 24.25 24.95 24.80 -0.16 4 3 48.0 Put 25.20 25.95 25.70 -0.18 24 26 49.0 Put 26.15 26.85 25.85 -0.96 0 13 50.0 Put 26.15 28.10 26.55 -1.19 0 74 51.0 Put 27.10 28.80 28.85 0.18 0 12 52.0 Put 28.05 29.75 27.80 -1.80 0 36 53.0 Put 29.00 30.65 0.00 0.00 0 0 54.0 Put 29.90 32.15 32.20 0.70 0 200 55.0 Put 30.85 33.40 0.00 0.00 0 0 56.0 Put 31.80 34.35 27.30 -6.13 0 1 57.0 Put 32.75 35.30 32.40 -1.99 0 10 58.0 Put 33.70 36.25 0.00 0.00 0 0 59.0 Put 34.60 37.20 34.20 -2.12 0 5 60.0 Put 35.55 38.15 37.41 0.12 0 1,726 61.0 Put 36.55 39.15 36.95 -1.30 0 492 62.0 Put 37.50 40.10 39.34 0.12 0 288 63.0 Put 39.05 40.30 37.00 -3.19 0 9 64.0 Put 39.40 42.05 39.90 -1.27 0 12 65.0 Put 40.40 43.00 40.06 -2.08 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 681 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.85 14.90 14.40 0.51 9 420 12.0 Call 12.40 14.20 13.90 0.62 0 60 13.0 Call 11.80 13.55 13.10 0.41 0 96 14.0 Call 11.25 13.00 15.20 3.10 0 78 15.0 Call 11.50 12.30 12.41 0.89 0 447 16.0 Call 10.50 12.10 11.55 0.61 0 174 17.0 Call 10.00 11.40 9.65 -0.71 0 79 18.0 Call 9.75 11.00 10.14 0.12 0 132 19.0 Call 9.30 10.55 8.70 -0.98 0 51 20.0 Call 9.20 9.95 9.35 0.00 20 1,345 21.0 Call 8.55 9.80 10.20 1.19 0 274 22.0 Call 8.20 9.40 9.40 0.72 0 69 23.0 Call 8.05 9.10 8.63 0.28 2 216 24.0 Call 7.50 8.75 8.50 0.49 0 33 25.0 Call 7.60 8.25 7.98 0.30 9 1,530 26.0 Call 6.95 8.10 6.90 -0.45 0 91 27.0 Call 6.65 7.90 6.40 -0.62 0 177 28.0 Call 6.55 7.95 8.00 1.25 1 185 29.0 Call 6.30 7.40 6.70 0.15 0 228 30.0 Call 6.05 7.00 6.78 0.44 25 1,173 31.0 Call 5.65 6.75 6.10 -0.03 0 285 32.0 Call 5.60 6.65 6.65 0.72 1 114 33.0 Call 5.20 6.45 6.00 0.28 0 98 34.0 Call 5.05 6.30 5.89 0.38 7 60 35.0 Call 5.10 5.95 5.43 0.12 3 590 36.0 Call 4.85 6.40 5.00 -0.10 0 55 37.0 Call 4.65 5.70 5.50 0.60 0 73 38.0 Call 4.45 5.45 5.65 0.93 0 128 39.0 Call 4.35 5.30 6.80 2.25 0 70 40.0 Call 4.30 4.90 4.71 0.33 50 1,300 41.0 Call 4.00 5.25 4.40 0.14 0 57 42.0 Call 4.10 4.70 4.50 0.35 0 260 43.0 Call 3.75 4.65 4.40 0.37 2 499 44.0 Call 3.65 4.55 4.05 0.14 0 68 45.0 Call 3.80 4.35 4.04 0.24 15 627 46.0 Call 3.00 4.30 3.65 -0.03 0 53 47.0 Call 3.00 4.20 3.44 -0.17 0 33 48.0 Call 3.00 4.10 3.31 -0.23 0 29 49.0 Call 3.00 3.95 4.76 1.29 0 28 50.0 Call 3.50 3.85 3.54 0.14 0 401 51.0 Call 3.00 3.80 3.45 0.12 0 72 52.0 Call 2.89 3.60 4.11 0.85 0 32 53.0 Call 2.93 3.65 4.50 1.31 0 45 54.0 Call 2.76 3.45 3.12 0.00 0 18 55.0 Call 3.00 3.25 3.10 0.05 3 239 56.0 Call 2.37 3.45 4.38 1.40 0 58 57.0 Call 1.72 3.35 3.45 0.54 0 6 58.0 Call 2.57 3.30 4.10 1.24 0 29 59.0 Call 1.63 3.25 3.45 0.65 0 13 60.0 Call 2.50 3.10 2.50 -0.24 13 735 61.0 Call 2.18 3.10 5.59 2.91 0 9 62.0 Call 2.41 2.93 2.69 0.07 5 118 63.0 Call 2.36 2.87 2.61 0.05 5 403 64.0 Call 1.20 2.91 3.31 0.81 0 48 65.0 Call 2.32 2.68 2.45 0.01 119 4,875 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.75 2.13 2.06 0.07 0 159 12.0 Put 2.04 2.50 2.27 -0.14 5 164 13.0 Put 2.00 2.90 2.70 -0.12 0 2 14.0 Put 2.88 3.35 3.25 0.01 0 2 15.0 Put 3.25 3.85 3.70 0.04 4 109 16.0 Put 3.40 4.30 4.10 0.02 0 207 17.0 Put 3.85 4.80 4.55 0.05 0 59 18.0 Put 4.40 5.40 5.50 0.35 0 89 19.0 Put 5.20 6.00 5.65 -0.16 0 32 20.0 Put 5.90 6.70 6.20 -0.27 0 215 21.0 Put 6.75 7.50 6.95 -0.17 2 160 22.0 Put 6.60 8.10 7.25 -0.53 0 42 23.0 Put 7.25 8.75 7.40 -1.04 0 44 24.0 Put 8.20 9.40 8.45 -0.65 0 68 25.0 Put 9.00 10.10 9.38 -0.37 0 1,578 26.0 Put 9.25 10.75 8.90 -1.51 0 46 27.0 Put 9.95 11.45 10.90 -0.17 0 253 28.0 Put 10.55 12.60 11.20 -0.59 0 49 29.0 Put 11.30 13.35 11.60 -0.96 0 30 30.0 Put 12.55 14.10 13.30 -0.04 0 136 31.0 Put 12.85 14.85 13.50 -0.62 0 3 32.0 Put 13.60 15.60 16.70 1.80 0 10 33.0 Put 14.40 16.50 15.10 -0.58 0 2 34.0 Put 15.20 17.75 14.30 -2.16 0 7 35.0 Put 16.00 18.55 16.20 -1.04 0 78 36.0 Put 16.80 19.35 18.10 0.07 5 81 37.0 Put 17.60 19.80 19.82 1.01 0 3 38.0 Put 18.45 21.05 18.55 -1.07 0 52 39.0 Put 19.25 21.85 19.35 -1.09 0 34 40.0 Put 20.10 22.70 19.66 -1.59 0 1,003 41.0 Put 20.95 22.85 19.11 -3.01 0 21 42.0 Put 21.80 24.05 21.84 -1.15 0 242 43.0 Put 22.70 25.25 22.09 -1.77 0 24 44.0 Put 23.55 26.15 24.79 0.06 0 40 45.0 Put 24.45 26.55 23.65 -1.95 0 31 46.0 Put 25.30 27.90 22.90 -3.57 0 14 47.0 Put 26.20 28.75 25.00 -2.39 0 27 48.0 Put 27.05 29.60 26.21 -2.10 0 5 49.0 Put 27.95 30.50 0.00 0.00 0 0 50.0 Put 28.80 31.35 27.75 -2.40 0 50 51.0 Put 29.70 32.25 27.00 -4.07 0 10 52.0 Put 30.60 33.15 30.05 -1.93 0 15 53.0 Put 31.50 33.15 0.00 0.00 0 0 54.0 Put 32.40 34.50 31.87 -1.95 0 5 55.0 Put 33.30 35.85 33.65 -1.09 0 5 56.0 Put 34.20 36.75 36.10 0.44 0 6 57.0 Put 35.10 37.65 34.60 -1.98 0 15 58.0 Put 36.00 37.90 36.59 -0.92 0 8 59.0 Put 36.95 39.50 36.32 -2.13 0 5 60.0 Put 37.85 40.40 36.30 -3.08 0 389 61.0 Put 38.75 40.50 0.00 0.00 0 0 62.0 Put 39.80 43.00 40.25 -0.99 0 9 63.0 Put 40.70 43.90 41.10 -1.07 0 4 64.0 Put 40.80 44.85 0.00 0.00 0 0 65.0 Put 41.60 45.50 43.00 -1.03 0 219 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 10, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 24.59 24.64 26.32 0.00 0.00 4100X4800 0.00 0.00 113,268 Thu Mar 10 2022 5:39:13 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 11 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.20 13.40 0.00 0.00 0 0 14.0 Call 12.20 12.40 0.00 0.00 0 0 15.0 Call 11.10 11.45 0.00 0.00 0 0 16.0 Call 10.20 10.60 0.00 0.00 0 0 17.0 Call 9.15 9.50 0.00 0.00 0 0 17.5 Call 8.70 9.00 0.00 0.00 0 0 18.0 Call 8.20 8.55 0.00 0.00 0 0 18.5 Call 7.70 8.00 0.00 0.00 0 0 19.0 Call 7.20 7.50 3.70 -1.49 0 1 19.5 Call 6.70 6.90 4.75 0.05 0 4 20.0 Call 6.25 6.35 6.70 2.49 6 138 20.5 Call 5.70 5.95 3.60 -0.12 0 1 21.0 Call 5.20 5.50 3.95 0.70 0 10 21.5 Call 4.45 5.10 3.00 0.22 0 10 22.0 Call 4.20 4.45 4.60 2.28 3 27 22.5 Call 3.65 4.05 4.00 2.12 1 38 23.0 Call 3.25 3.40 3.49 2.02 2 220 23.5 Call 2.82 2.90 3.19 2.09 148 252 24.0 Call 2.36 2.43 2.41 1.62 257 561 24.5 Call 1.88 2.02 2.04 1.51 153 1,321 25.0 Call 1.50 1.56 1.50 1.14 411 1,288 25.5 Call 1.12 1.17 1.17 0.94 744 1,407 26.0 Call 0.80 0.84 0.80 0.65 1,086 1,642 26.5 Call 0.53 0.58 0.58 0.49 618 702 27.0 Call 0.37 0.40 0.38 0.32 2,380 1,906 27.5 Call 0.22 0.27 0.27 0.22 2,835 1,458 28.0 Call 0.15 0.18 0.18 0.15 1,051 888 28.5 Call 0.10 0.13 0.13 0.11 1,280 715 29.0 Call 0.07 0.09 0.09 0.08 784 476 29.5 Call 0.05 0.07 0.05 0.04 452 530 30.0 Call 0.03 0.05 0.04 0.04 192 940 30.5 Call 0.02 0.04 0.03 0.03 60 167 31.0 Call 0.02 0.04 0.03 0.03 52 240 32.0 Call 0.01 0.03 0.01 0.01 4 220 33.0 Call 0.00 0.03 0.01 0.01 7 208 34.0 Call 0.00 0.01 0.02 0.02 0 220 35.0 Call 0.00 0.02 0.02 0.02 0 310 36.0 Call 0.00 0.07 0.00 0.00 0 0 37.0 Call 0.00 0.06 0.01 0.01 0 14 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.02 0.01 0.01 1 5 14.0 Put 0.00 0.02 0.05 0.05 0 2 15.0 Put 0.00 0.05 0.01 0.00 0 4 16.0 Put 0.00 0.06 0.02 0.01 0 9 17.0 Put 0.00 0.02 0.01 -0.01 1 171 17.5 Put 0.00 0.02 0.03 0.01 0 112 18.0 Put 0.00 0.02 0.01 -0.02 1 177 18.5 Put 0.00 0.02 0.02 -0.01 0 155 19.0 Put 0.00 0.01 0.03 -0.01 0 477 19.5 Put 0.00 0.03 0.04 -0.01 0 228 20.0 Put 0.01 0.02 0.02 -0.05 23 2,450 20.5 Put 0.01 0.03 0.02 -0.06 61 233 21.0 Put 0.01 0.03 0.03 -0.08 129 833 21.5 Put 0.02 0.04 0.04 -0.09 21 288 22.0 Put 0.03 0.05 0.03 -0.14 326 1,801 22.5 Put 0.04 0.06 0.04 -0.20 179 6,942 23.0 Put 0.05 0.07 0.07 -0.25 1,747 2,174 23.5 Put 0.07 0.09 0.07 -0.39 1,415 1,054 24.0 Put 0.10 0.13 0.11 -0.54 2,231 2,333 24.5 Put 0.15 0.18 0.18 -0.71 608 1,620 25.0 Put 0.23 0.27 0.23 -0.99 1,151 3,033 25.5 Put 0.34 0.39 0.36 -1.22 308 2,386 26.0 Put 0.50 0.55 0.54 -1.46 787 1,169 26.5 Put 0.74 0.81 0.79 -1.66 732 836 27.0 Put 1.06 1.12 1.11 -1.81 781 376 27.5 Put 1.41 1.49 1.22 -2.18 88 500 28.0 Put 1.79 1.94 1.66 -2.23 19 117 28.5 Put 2.25 2.40 2.05 -2.33 1 95 29.0 Put 2.73 2.86 2.56 -2.31 54 425 29.5 Put 3.15 3.50 5.85 0.49 0 14 30.0 Put 3.70 3.85 3.60 -2.26 55 107 30.5 Put 4.15 4.35 7.15 0.79 0 240 31.0 Put 4.60 4.90 4.49 -2.37 2 10 32.0 Put 5.70 5.80 5.50 -2.36 21 26 33.0 Put 6.55 7.05 8.60 -0.26 0 91 34.0 Put 7.50 8.00 9.35 -0.51 0 14 35.0 Put 8.25 9.15 11.94 1.08 0 31 36.0 Put 9.50 10.00 11.65 -0.21 0 1 37.0 Put 10.45 11.05 13.25 0.39 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 8 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.90 15.40 12.65 -0.50 0 5 12.0 Call 14.20 14.35 14.75 2.60 15 22 13.0 Call 13.15 13.50 14.70 3.54 0 2 14.0 Call 12.20 12.45 13.87 3.71 0 118 15.0 Call 11.15 11.75 9.50 0.33 0 64 16.0 Call 10.20 10.45 8.20 0.03 0 162 17.0 Call 9.20 9.50 8.60 1.41 0 186 18.0 Call 8.20 8.55 8.46 2.24 5 64 19.0 Call 7.20 7.80 5.64 0.38 0 72 19.5 Call 6.60 7.10 8.29 3.49 0 3 20.0 Call 6.25 6.55 6.33 1.99 10 945 20.5 Call 5.65 6.00 3.63 -0.26 0 8 21.0 Call 5.30 5.85 3.55 0.09 0 238 21.5 Call 4.80 5.05 2.84 -0.20 0 44 22.0 Call 4.40 4.55 4.68 2.04 11 383 22.5 Call 3.95 4.10 4.10 1.83 506 506 23.0 Call 3.55 3.65 3.70 1.79 38 1,518 23.5 Call 3.10 3.20 3.15 1.56 8 191 24.0 Call 2.73 2.80 2.79 1.49 25 1,190 24.5 Call 2.37 2.44 2.42 1.37 29 492 25.0 Call 2.02 2.07 2.05 1.21 1,140 2,959 25.5 Call 1.69 1.74 1.69 1.02 671 290 26.0 Call 1.41 1.45 1.46 0.94 357 1,968 26.5 Call 1.15 1.20 1.18 0.77 589 269 27.0 Call 0.94 0.98 0.95 0.63 3,419 4,336 27.5 Call 0.75 0.80 0.86 0.60 34 260 28.0 Call 0.60 0.65 0.63 0.43 1,711 4,314 28.5 Call 0.47 0.51 0.55 0.40 733 545 29.0 Call 0.37 0.41 0.43 0.31 167 1,268 29.5 Call 0.30 0.33 0.33 0.23 114 172 30.0 Call 0.23 0.26 0.24 0.16 1,001 5,540 30.5 Call 0.19 0.21 0.20 0.14 242 51 31.0 Call 0.15 0.17 0.15 0.10 1,576 1,879 32.0 Call 0.09 0.12 0.10 0.06 681 3,101 33.0 Call 0.07 0.08 0.08 0.05 31 1,729 34.0 Call 0.04 0.06 0.06 0.04 8 1,200 35.0 Call 0.03 0.04 0.04 0.02 20 4,063 36.0 Call 0.02 0.04 0.04 0.02 18 1,126 37.0 Call 0.01 0.03 0.03 0.01 2 1,075 38.0 Call 0.01 0.03 0.02 0.00 8 1,072 39.0 Call 0.01 0.02 0.01 -0.01 11 1,269 40.0 Call 0.01 0.03 0.02 0.01 18 3,936 41.0 Call 0.00 0.03 0.01 0.00 1 594 42.0 Call 0.00 0.03 0.02 0.01 25 1,894 43.0 Call 0.00 0.03 0.01 0.00 0 766 44.0 Call 0.00 0.01 0.01 0.00 0 3,483 45.0 Call 0.00 0.01 0.01 0.00 1 18,795 46.0 Call 0.00 0.03 0.02 0.01 0 181 47.0 Call 0.00 0.03 0.04 0.03 0 1,638 48.0 Call 0.00 0.03 0.08 0.07 0 148 49.0 Call 0.00 0.03 0.08 0.07 0 110 50.0 Call 0.00 0.01 0.01 0.00 0 5,070 51.0 Call 0.00 0.06 0.01 0.00 0 98 52.0 Call 0.00 0.03 0.02 0.02 0 182 53.0 Call 0.00 0.03 0.02 0.02 0 84 54.0 Call 0.00 0.03 0.02 0.02 0 285 55.0 Call 0.00 0.01 0.01 0.01 0 2,014 56.0 Call 0.00 0.03 0.03 0.03 0 720 57.0 Call 0.00 0.03 0.05 0.05 0 99 58.0 Call 0.00 0.03 0.04 0.04 0 210 59.0 Call 0.00 0.03 0.02 0.02 0 54 60.0 Call 0.00 0.01 0.01 0.01 0 6,260 61.0 Call 0.00 0.03 0.03 0.03 0 156 62.0 Call 0.00 0.03 0.04 0.04 0 330 63.0 Call 0.00 0.03 0.04 0.04 0 128 64.0 Call 0.00 0.03 0.02 0.02 0 387 65.0 Call 0.00 0.03 0.01 0.01 0 12,699 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.01 0.00 0 1,423 12.0 Put 0.00 0.03 0.02 0.01 0 282 13.0 Put 0.01 0.03 0.02 0.00 1 4,679 14.0 Put 0.00 0.03 0.01 -0.02 2 1,160 15.0 Put 0.00 0.03 0.02 -0.01 4 1,961 16.0 Put 0.01 0.03 0.03 -0.01 1 1,601 17.0 Put 0.02 0.04 0.03 -0.03 15 8,994 18.0 Put 0.03 0.04 0.03 -0.06 12 1,560 19.0 Put 0.04 0.05 0.04 -0.09 79 1,430 19.5 Put 0.06 0.07 0.06 -0.11 2 467 20.0 Put 0.07 0.09 0.09 -0.13 438 11,329 20.5 Put 0.10 0.11 0.13 -0.14 61 880 21.0 Put 0.12 0.14 0.13 -0.20 300 2,520 21.5 Put 0.15 0.17 0.15 -0.27 647 462 22.0 Put 0.19 0.22 0.19 -0.32 241 3,506 22.5 Put 0.24 0.27 0.25 -0.40 44 402 23.0 Put 0.31 0.34 0.32 -0.47 273 3,363 23.5 Put 0.39 0.42 0.42 -0.55 536 1,121 24.0 Put 0.49 0.53 0.52 -0.66 170 6,327 24.5 Put 0.61 0.65 0.58 -0.86 388 621 25.0 Put 0.75 0.80 0.77 -0.96 3,332 5,708 25.5 Put 0.95 0.98 0.96 -1.09 78 424 26.0 Put 1.13 1.20 1.17 -1.23 223 2,000 26.5 Put 1.39 1.44 1.40 -1.39 378 55 27.0 Put 1.68 1.73 1.54 -1.67 86 1,246 27.5 Put 1.99 2.04 1.82 -1.82 23 130 28.0 Put 2.34 2.39 2.24 -1.84 65 2,852 28.5 Put 2.71 2.76 2.73 -1.80 12 116 29.0 Put 3.10 3.20 3.05 -1.95 29 552 29.5 Put 3.50 3.65 3.27 -2.21 38 98 30.0 Put 3.95 4.05 3.95 -2.01 742 2,383 30.5 Put 4.40 4.50 4.15 -2.29 50 6 31.0 Put 4.85 5.00 4.65 -2.29 72 516 32.0 Put 5.80 5.90 5.60 -2.32 29 1,225 33.0 Put 6.55 7.00 6.60 -2.31 7 434 34.0 Put 7.70 7.90 7.60 -2.31 18 452 35.0 Put 8.70 9.00 8.63 -2.27 6 535 36.0 Put 9.70 9.85 9.65 -2.25 12 619 37.0 Put 10.70 10.90 10.58 -2.32 30 325 38.0 Put 11.60 11.90 11.65 -2.25 1 614 39.0 Put 12.65 12.95 12.74 -2.16 2 795 40.0 Put 13.70 13.85 13.77 -2.13 56 5,912 41.0 Put 14.50 15.00 16.51 -0.38 0 146 42.0 Put 15.60 16.00 17.51 -0.38 0 225 43.0 Put 16.50 17.00 20.87 1.98 0 185 44.0 Put 17.35 18.10 16.38 -3.51 0 300 45.0 Put 18.70 18.85 18.75 -2.14 40 1,810 46.0 Put 19.50 19.95 18.20 -3.69 0 115 47.0 Put 20.50 21.20 17.68 -5.21 0 118 48.0 Put 21.65 21.90 22.06 -1.83 0 93 49.0 Put 22.50 22.95 27.65 2.76 0 27 50.0 Put 23.50 23.95 22.20 -3.69 0 515 51.0 Put 24.50 25.00 24.60 -2.29 0 12 52.0 Put 25.40 26.20 24.61 -3.27 0 149 53.0 Put 26.40 27.10 22.35 -6.53 0 21 54.0 Put 26.85 28.60 20.95 -8.93 0 20 55.0 Put 28.55 29.20 29.70 -1.18 0 3 56.0 Put 28.85 30.60 26.20 -5.68 0 14 57.0 Put 30.35 31.15 21.50 -11.38 0 216 58.0 Put 31.20 32.20 27.10 -6.78 0 1 59.0 Put 32.25 33.15 37.50 2.62 0 260 60.0 Put 33.50 34.20 38.55 2.67 0 464 61.0 Put 34.40 35.20 0.00 0.00 0 0 62.0 Put 35.50 36.20 25.60 -12.28 0 157 63.0 Put 36.45 37.00 0.00 0.00 0 0 64.0 Put 37.30 38.20 0.00 0.00 0 0 65.0 Put 38.55 39.10 41.80 0.92 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.10 13.45 0.00 0.00 0 0 14.0 Call 12.10 12.45 0.00 0.00 0 0 15.0 Call 11.15 11.50 0.00 0.00 0 0 16.0 Call 10.10 10.65 0.00 0.00 0 0 17.0 Call 9.15 9.50 0.00 0.00 0 0 17.5 Call 8.70 9.00 0.00 0.00 0 0 18.0 Call 8.15 8.50 0.00 0.00 0 0 18.5 Call 7.70 8.00 0.00 0.00 0 0 19.0 Call 6.90 8.10 0.00 0.00 0 0 19.5 Call 6.75 7.10 6.70 1.78 0 5 20.0 Call 6.25 6.65 5.45 0.97 0 18 20.5 Call 5.80 6.20 0.00 0.00 0 0 21.0 Call 5.45 5.60 4.15 0.50 0 40 21.5 Call 5.00 5.15 0.00 0.00 0 0 22.0 Call 4.60 4.70 4.82 1.94 1 3 22.5 Call 4.15 4.30 2.81 0.28 0 12 23.0 Call 3.75 3.90 2.40 0.19 0 40 23.5 Call 3.35 3.50 3.52 1.61 7 172 24.0 Call 3.00 3.15 3.10 1.47 14 112 24.5 Call 2.68 2.74 2.81 1.42 25 65 25.0 Call 2.35 2.42 2.60 1.42 4 237 25.5 Call 2.05 2.11 2.23 1.24 22 31 26.0 Call 1.77 1.84 1.79 0.95 135 125 26.5 Call 1.53 1.59 1.60 0.90 18 63 27.0 Call 1.31 1.37 1.35 0.76 57 368 27.5 Call 1.11 1.17 1.16 0.69 100 382 28.0 Call 0.94 1.00 0.98 0.57 150 550 28.5 Call 0.79 0.85 0.88 0.54 51 611 29.0 Call 0.67 0.73 0.74 0.45 35 707 29.5 Call 0.57 0.62 0.00 0.00 0 0 30.0 Call 0.47 0.53 0.50 0.29 245 398 30.5 Call 0.40 0.45 0.42 0.00 21 0 31.0 Call 0.34 0.38 0.38 0.25 11 230 32.0 Call 0.24 0.26 0.27 0.17 5 699 33.0 Call 0.18 0.20 0.20 0.12 5 227 34.0 Call 0.13 0.15 0.15 0.08 16 257 35.0 Call 0.09 0.12 0.10 0.00 8 0 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.07 0.04 0.00 0 80 14.0 Put 0.01 0.08 0.07 0.01 0 11 15.0 Put 0.01 0.08 0.07 -0.01 0 14 16.0 Put 0.02 0.10 0.03 -0.06 1 22 17.0 Put 0.05 0.08 0.13 0.02 0 38 17.5 Put 0.06 0.10 0.04 -0.10 2 7 18.0 Put 0.05 0.14 0.22 0.05 0 101 18.5 Put 0.09 0.13 0.10 -0.12 1 11 19.0 Put 0.11 0.14 0.12 -0.14 4 671 19.5 Put 0.14 0.17 0.15 -0.16 4 51 20.0 Put 0.17 0.20 0.16 -0.22 50 195 20.5 Put 0.21 0.24 0.21 -0.25 3 118 21.0 Put 0.25 0.30 0.26 -0.28 61 139 21.5 Put 0.31 0.36 0.34 -0.31 31 166 22.0 Put 0.37 0.43 0.36 -0.43 73 758 22.5 Put 0.45 0.50 0.44 -0.50 1 229 23.0 Put 0.54 0.59 0.54 -0.57 577 1,018 23.5 Put 0.66 0.71 0.66 -0.65 28 181 24.0 Put 0.78 0.84 0.79 -0.75 58 487 24.5 Put 0.93 0.99 0.90 -0.90 19 227 25.0 Put 1.09 1.17 1.14 -0.95 192 785 25.5 Put 1.29 1.37 1.35 -1.05 6 61 26.0 Put 1.52 1.59 1.48 -1.26 20 409 26.5 Put 1.78 1.85 1.69 -1.42 27 236 27.0 Put 2.06 2.12 2.06 -1.43 5 114 27.5 Put 2.37 2.43 2.22 -1.66 3 70 28.0 Put 2.68 2.76 2.50 -1.81 13 117 28.5 Put 3.00 3.15 2.90 -1.85 10 18 29.0 Put 3.40 3.55 3.15 -2.05 10 77 29.5 Put 3.75 3.90 0.00 0.00 0 0 30.0 Put 4.20 4.35 3.95 -2.16 757 35 30.5 Put 4.60 4.75 0.00 0.00 0 0 31.0 Put 5.05 5.20 7.13 0.09 0 1 32.0 Put 5.90 6.15 5.86 -2.15 110 18 33.0 Put 6.65 7.20 9.20 0.21 0 16 34.0 Put 7.65 8.05 7.64 -2.34 2 150 35.0 Put 8.60 9.05 8.58 0.00 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.85 11.55 10.90 1.68 0 10 16.0 Call 10.15 10.50 7.40 -0.85 0 8 17.0 Call 9.15 9.65 6.00 -1.28 0 44 18.0 Call 8.20 8.65 4.75 -1.59 0 36 19.0 Call 7.25 7.75 6.80 1.34 0 20 20.0 Call 6.40 6.75 8.32 3.73 0 118 21.0 Call 5.60 5.70 6.85 3.05 0 54 22.0 Call 4.75 4.85 5.05 2.00 3 165 23.0 Call 3.95 4.05 4.25 1.85 13 188 24.0 Call 3.20 3.35 3.45 1.59 6 130 25.0 Call 2.58 2.65 2.61 1.21 28 428 26.0 Call 2.02 2.09 2.11 1.06 97 254 27.0 Call 1.55 1.62 1.65 0.88 15 337 28.0 Call 1.17 1.24 1.23 0.66 71 1,208 29.0 Call 0.89 0.94 0.95 0.54 28 500 30.0 Call 0.67 0.71 0.72 0.40 126 766 31.0 Call 0.50 0.54 0.55 0.32 3 500 32.0 Call 0.36 0.42 0.41 0.23 52 362 33.0 Call 0.28 0.32 0.31 0.18 196 381 34.0 Call 0.22 0.25 0.24 0.13 148 511 35.0 Call 0.17 0.20 0.18 0.09 17 598 36.0 Call 0.13 0.16 0.16 0.09 20 172 37.0 Call 0.11 0.13 0.13 0.07 177 406 38.0 Call 0.09 0.11 0.10 0.05 7 668 39.0 Call 0.07 0.09 0.06 0.01 2 279 40.0 Call 0.06 0.08 0.07 0.03 2 1,649 41.0 Call 0.05 0.07 0.04 0.00 0 1,323 42.0 Call 0.04 0.06 0.14 0.11 0 339 43.0 Call 0.03 0.05 0.05 0.02 43 101 44.0 Call 0.03 0.05 0.03 0.00 0 232 45.0 Call 0.02 0.03 0.04 0.01 70 3,672 46.0 Call 0.02 0.03 0.03 0.01 5 1,248 47.0 Call 0.02 0.03 0.09 0.07 0 139 48.0 Call 0.01 0.03 0.08 0.06 0 127 49.0 Call 0.00 0.03 0.06 0.04 0 236 50.0 Call 0.01 0.03 0.02 0.00 50 657 51.0 Call 0.01 0.03 0.04 0.02 0 26 52.0 Call 0.00 0.06 0.04 0.03 0 240 53.0 Call 0.00 0.05 0.04 0.03 0 279 54.0 Call 0.00 0.03 0.04 0.03 0 378 55.0 Call 0.00 0.03 0.06 0.05 0 964 56.0 Call 0.00 0.01 0.03 0.02 0 882 60.0 Call 0.00 0.01 0.01 0.00 0 6,147 65.0 Call 0.00 0.03 0.03 0.03 0 1,158 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.02 0.11 0.02 -0.09 2 356 16.0 Put 0.02 0.12 0.14 0.00 0 559 17.0 Put 0.04 0.15 0.20 0.02 0 1,603 18.0 Put 0.14 0.16 0.14 -0.10 16 493 19.0 Put 0.19 0.22 0.19 -0.17 100 164 20.0 Put 0.27 0.30 0.27 -0.22 43 850 21.0 Put 0.38 0.42 0.35 -0.36 11 380 22.0 Put 0.53 0.57 0.50 -0.47 15 1,203 23.0 Put 0.73 0.78 0.74 -0.58 15 1,076 24.0 Put 1.00 1.05 1.00 -0.78 174 1,224 25.0 Put 1.35 1.41 1.28 -1.05 22 988 26.0 Put 1.78 1.85 1.67 -1.30 31 585 27.0 Put 2.32 2.38 2.09 -1.60 8 636 28.0 Put 2.94 3.05 2.74 -1.75 4 221 29.0 Put 3.65 3.75 5.05 -0.28 0 133 30.0 Put 4.40 4.55 4.35 -1.89 10 500 31.0 Put 5.25 5.35 5.01 -2.14 4 80 32.0 Put 6.10 6.25 7.61 -0.49 0 66 33.0 Put 7.00 7.15 6.75 -2.30 0 215 34.0 Put 7.95 8.05 9.90 -0.13 0 124 35.0 Put 8.85 9.00 8.52 -2.49 1,022 1,021 36.0 Put 9.85 10.05 9.72 -2.28 1,100 1,004 37.0 Put 10.50 11.15 13.34 0.36 0 153 38.0 Put 11.65 12.10 13.59 -0.38 0 100 39.0 Put 12.65 13.10 13.46 -1.51 0 49 40.0 Put 13.55 14.05 13.47 -2.49 0 225 41.0 Put 14.60 15.05 15.60 -1.36 0 38 42.0 Put 15.60 16.05 18.84 0.89 0 12 43.0 Put 16.45 17.05 19.60 0.65 0 24 44.0 Put 17.55 18.00 15.41 -4.54 0 43 45.0 Put 18.55 19.05 16.11 -4.84 0 14 46.0 Put 19.55 20.10 22.15 0.20 0 40 47.0 Put 20.55 21.20 20.40 -2.54 0 38 48.0 Put 21.55 22.05 22.35 -1.59 0 2 49.0 Put 22.50 23.00 16.60 -8.34 0 30 50.0 Put 23.55 24.00 18.70 -7.24 0 14 51.0 Put 24.55 25.00 18.50 -8.44 0 14 52.0 Put 25.35 26.00 19.35 -8.58 0 10 53.0 Put 26.55 27.05 20.25 -8.68 0 5 54.0 Put 27.40 28.05 21.10 -8.83 0 27 55.0 Put 28.35 29.20 22.00 -8.93 0 26 56.0 Put 29.55 30.20 23.10 -8.83 0 247 60.0 Put 33.25 34.10 30.90 -5.03 0 6,050 65.0 Put 38.30 39.25 30.50 -10.42 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.15 11.50 12.85 3.63 0 1 16.0 Call 10.15 10.60 0.00 0.00 0 0 17.0 Call 9.20 9.55 0.00 0.00 0 0 18.0 Call 8.20 8.70 6.65 0.27 0 10 19.0 Call 7.30 7.65 0.00 0.00 0 0 20.0 Call 6.30 6.65 0.00 0.00 0 0 21.0 Call 5.60 5.70 0.00 0.00 0 0 22.0 Call 4.75 4.90 5.15 2.04 1 8 22.5 Call 4.35 4.50 2.98 0.21 0 15 23.0 Call 3.95 4.10 4.10 1.64 2 23 23.5 Call 3.55 3.70 3.89 1.71 1 21 24.0 Call 3.25 3.35 1.56 -0.35 0 33 24.5 Call 2.91 3.05 3.15 1.48 1 5 25.0 Call 2.63 2.70 2.71 1.26 19 74 25.5 Call 2.34 2.40 1.36 0.09 0 135 26.0 Call 2.07 2.14 2.24 1.15 28 61 26.5 Call 1.80 1.88 2.03 1.09 6 30 27.0 Call 1.60 1.69 1.82 1.00 6 146 27.5 Call 1.40 1.49 0.72 0.02 0 180 28.0 Call 1.22 1.28 1.22 0.62 273 1,292 28.5 Call 1.06 1.13 1.09 0.57 10 123 29.0 Call 0.92 1.00 1.02 0.56 25 141 29.5 Call 0.80 0.87 0.90 0.51 7 106 30.0 Call 0.67 0.76 0.81 0.47 92 223 30.5 Call 0.61 0.67 0.56 0.27 0 19 31.0 Call 0.53 0.59 0.26 0.00 0 27 31.5 Call 0.45 0.51 0.96 0.73 0 62 32.0 Call 0.39 0.45 0.44 0.24 10 137 32.5 Call 0.34 0.40 0.36 0.18 1 38 33.0 Call 0.31 0.35 0.35 0.19 3 38 34.0 Call 0.24 0.28 0.26 0.14 5 32 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.03 0.10 0.05 -0.05 5 33 16.0 Put 0.03 0.13 0.14 0.00 0 209 17.0 Put 0.05 0.16 0.21 0.01 0 112 18.0 Put 0.14 0.17 0.14 -0.14 25 82 19.0 Put 0.20 0.23 0.21 -0.18 69 187 20.0 Put 0.28 0.32 0.26 -0.28 126 183 21.0 Put 0.40 0.44 0.40 -0.35 3 9 22.0 Put 0.55 0.60 0.51 -0.50 16 137 22.5 Put 0.65 0.71 0.64 -0.54 1 53 23.0 Put 0.77 0.82 0.71 -0.66 85 259 23.5 Put 0.89 0.96 1.51 -0.08 0 101 24.0 Put 1.04 1.10 1.00 -0.82 1 122 24.5 Put 1.21 1.28 1.22 -0.87 33 56 25.0 Put 1.40 1.46 1.44 -0.92 49 118 25.5 Put 1.61 1.67 2.55 -0.13 0 62 26.0 Put 1.84 1.90 1.85 -1.15 5 37 26.5 Put 2.09 2.16 1.98 -1.38 59 58 27.0 Put 2.36 2.44 2.30 -1.43 3 10 27.5 Put 2.66 2.74 4.00 -0.11 0 85 28.0 Put 2.99 3.10 4.40 -0.11 0 103 28.5 Put 3.30 3.45 3.20 -1.74 2 1 29.0 Put 3.65 3.80 4.24 -1.13 0 5 29.5 Put 4.05 4.20 5.60 -0.21 0 3 30.0 Put 4.45 4.60 5.80 -0.45 0 4 30.5 Put 4.85 4.95 6.17 -0.54 0 4 31.0 Put 5.25 5.40 5.10 -2.08 2 15 31.5 Put 5.70 5.85 0.00 0.00 0 0 32.0 Put 6.05 6.30 6.20 -1.92 1 0 32.5 Put 6.60 6.75 7.60 -1.00 0 10 33.0 Put 7.05 7.15 6.05 -3.03 0 2 34.0 Put 7.85 8.15 8.61 -1.43 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.15 11.50 0.00 0.00 0 0 16.0 Call 10.15 10.60 0.00 0.00 0 0 17.0 Call 9.05 9.65 0.00 0.00 0 0 18.0 Call 8.20 8.80 0.00 0.00 0 0 18.5 Call 7.75 8.25 0.00 0.00 0 0 19.0 Call 7.35 7.80 0.00 0.00 0 0 19.5 Call 6.95 7.25 7.25 2.07 0 1 20.0 Call 6.60 6.70 0.00 0.00 0 0 20.5 Call 6.10 6.30 0.00 0.00 0 0 21.0 Call 5.70 5.85 0.00 0.00 0 0 21.5 Call 5.30 5.45 0.00 0.00 0 0 22.0 Call 4.90 5.05 5.06 1.75 2 2 22.5 Call 4.50 4.65 2.64 -0.34 0 72 23.0 Call 4.15 4.30 2.77 0.09 0 2 23.5 Call 3.75 3.95 3.95 1.54 1 47 24.0 Call 3.45 3.60 2.20 0.06 0 5 24.5 Call 3.10 3.25 3.31 1.40 10 71 25.0 Call 2.86 2.94 3.10 1.40 2 28 25.5 Call 2.56 2.66 1.58 0.07 0 58 26.0 Call 2.32 2.40 2.44 1.12 10 11 26.5 Call 2.07 2.15 2.20 1.04 13 2 27.0 Call 1.85 1.93 2.03 1.01 13 9 27.5 Call 1.65 1.73 1.83 0.94 3 34 28.0 Call 1.46 1.56 1.65 0.86 10 23 28.5 Call 1.29 1.39 1.37 0.67 1 9 29.0 Call 1.15 1.24 1.23 0.62 22 35 29.5 Call 1.01 1.11 0.53 -0.01 0 23 30.0 Call 0.90 0.99 0.96 0.48 36 18 30.5 Call 0.78 0.88 0.89 0.47 8 16 31.0 Call 0.70 0.79 0.76 0.38 2 14 32.0 Call 0.53 0.58 0.62 0.31 24 7 33.0 Call 0.43 0.52 0.26 0.01 0 43 34.0 Call 0.31 0.43 0.39 0.18 6 9 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.04 0.14 0.34 0.19 0 1 16.0 Put 0.07 0.17 0.00 0.00 0 0 17.0 Put 0.11 0.21 0.29 0.01 0 81 18.0 Put 0.21 0.25 0.46 0.08 0 39 18.5 Put 0.25 0.29 0.00 0.00 0 0 19.0 Put 0.29 0.34 0.27 -0.25 3 4 19.5 Put 0.33 0.39 0.60 0.00 0 1 20.0 Put 0.40 0.46 0.41 -0.29 15 107 20.5 Put 0.46 0.52 0.66 -0.14 0 1 21.0 Put 0.54 0.61 0.90 -0.04 0 7 21.5 Put 0.62 0.69 1.02 -0.05 0 7 22.0 Put 0.72 0.79 0.73 -0.51 17 48 22.5 Put 0.84 0.93 1.28 -0.13 0 2 23.0 Put 0.96 1.05 0.90 -0.70 6 32 23.5 Put 1.10 1.21 1.15 -0.69 4 16 24.0 Put 1.27 1.34 1.96 -0.11 0 9 24.5 Put 1.45 1.53 1.38 -0.96 2 26 25.0 Put 1.64 1.72 1.68 -0.95 22 76 25.5 Put 1.86 1.95 0.00 0.00 0 0 26.0 Put 2.10 2.17 2.03 -1.22 2 19 26.5 Put 2.36 2.43 2.35 -1.24 19 10 27.0 Put 2.63 2.71 2.27 -1.68 2 17 27.5 Put 2.93 3.05 4.56 0.23 0 11 28.0 Put 3.25 3.35 3.15 -1.58 6 17 28.5 Put 3.55 3.70 3.37 -1.77 7 2 29.0 Put 3.90 4.05 5.50 -0.05 0 3 29.5 Put 4.30 4.45 0.00 0.00 0 0 30.0 Put 4.65 4.80 4.65 -1.76 1 1 30.5 Put 5.05 5.20 0.00 0.00 0 0 31.0 Put 5.45 5.60 5.21 -2.10 1 17 32.0 Put 6.30 6.45 6.21 -2.03 10 12 33.0 Put 7.20 7.35 8.74 -0.44 0 1 34.0 Put 8.00 8.25 9.25 -0.89 0 36 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.15 15.40 15.05 1.89 0 12 12.0 Call 14.15 14.40 0.00 0.00 0 0 13.0 Call 13.20 13.45 14.80 3.61 0 7 14.0 Call 12.20 12.45 14.50 4.28 0 3 15.0 Call 10.50 12.25 10.36 1.09 0 45 16.0 Call 10.25 10.50 8.37 0.04 0 64 17.0 Call 9.30 9.55 8.05 0.64 0 42 18.0 Call 8.30 8.65 5.85 -0.68 0 296 19.0 Call 7.50 7.75 7.65 1.97 5 183 20.0 Call 6.65 6.80 6.80 1.92 97 202 21.0 Call 5.85 5.95 6.10 1.97 10 123 22.0 Call 5.00 5.15 5.28 1.84 3 398 23.0 Call 4.30 4.40 4.57 1.74 19 547 24.0 Call 3.60 3.75 3.70 1.40 76 541 25.0 Call 3.00 3.10 3.00 1.13 67 1,005 26.0 Call 2.49 2.57 2.54 1.04 239 693 27.0 Call 2.03 2.11 2.09 0.89 119 1,498 28.0 Call 1.64 1.73 1.73 0.78 349 1,767 29.0 Call 1.32 1.42 1.36 0.61 166 1,120 30.0 Call 1.07 1.15 1.13 0.52 889 1,988 31.0 Call 0.86 0.94 0.94 0.46 210 528 32.0 Call 0.69 0.77 0.76 0.37 118 689 33.0 Call 0.55 0.63 0.56 0.25 39 528 34.0 Call 0.45 0.52 0.49 0.23 64 425 35.0 Call 0.37 0.44 0.40 0.19 95 2,904 36.0 Call 0.30 0.36 0.36 0.18 29 287 37.0 Call 0.25 0.31 0.28 0.13 113 614 38.0 Call 0.21 0.26 0.26 0.14 221 640 39.0 Call 0.17 0.23 0.21 0.11 101 176 40.0 Call 0.14 0.20 0.19 0.10 258 720 41.0 Call 0.12 0.18 0.16 0.08 662 495 42.0 Call 0.10 0.15 0.06 -0.01 0 476 43.0 Call 0.07 0.16 0.09 0.03 49 319 44.0 Call 0.07 0.13 0.08 0.03 17 178 45.0 Call 0.06 0.10 0.08 0.03 46 569 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.04 0.05 0.05 -0.01 489 574 12.0 Put 0.05 0.07 0.09 0.01 250 380 13.0 Put 0.07 0.09 0.13 0.03 0 1,099 14.0 Put 0.10 0.12 0.10 -0.04 1 408 15.0 Put 0.13 0.15 0.13 -0.06 371 1,391 16.0 Put 0.17 0.19 0.17 -0.09 7 226 17.0 Put 0.22 0.24 0.19 -0.16 5 1,762 18.0 Put 0.29 0.32 0.30 -0.17 51 811 19.0 Put 0.38 0.42 0.35 -0.28 7 529 20.0 Put 0.51 0.56 0.51 -0.32 5,436 3,983 21.0 Put 0.66 0.71 0.68 -0.40 114 24,300 22.0 Put 0.85 0.92 0.90 -0.49 779 4,001 23.0 Put 1.13 1.19 1.14 -0.65 182 2,631 24.0 Put 1.45 1.49 1.46 -0.80 5,939 1,646 25.0 Put 1.84 1.90 1.85 -0.98 1,903 17,773 26.0 Put 2.29 2.37 2.28 -1.18 100 1,634 27.0 Put 2.83 2.91 2.72 -1.44 69 1,037 28.0 Put 3.40 3.55 3.45 -1.46 30 918 29.0 Put 4.10 4.25 3.95 -1.76 24 545 30.0 Put 4.85 5.00 4.79 -1.78 13 857 31.0 Put 5.60 5.80 5.35 -2.09 9 104 32.0 Put 6.45 6.60 6.36 -1.99 3 136 33.0 Put 7.10 7.50 7.60 -1.68 0 150 34.0 Put 7.95 8.40 8.12 -2.10 2 114 35.0 Put 8.80 9.30 8.92 -2.26 4 94 36.0 Put 9.65 10.25 9.96 -2.18 1 149 37.0 Put 10.55 11.20 12.93 -0.18 0 322 38.0 Put 11.40 12.40 13.65 -0.44 0 128 39.0 Put 12.20 13.20 15.58 0.52 0 43 40.0 Put 13.70 14.15 13.80 -2.25 2 173 41.0 Put 14.15 15.30 16.60 -0.44 0 83 42.0 Put 15.10 16.15 19.88 1.85 0 212 43.0 Put 16.10 17.30 20.92 1.90 0 34 44.0 Put 17.05 18.30 17.26 -2.76 0 3 45.0 Put 18.05 19.25 17.45 -3.56 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.20 11.70 0.00 0.00 0 0 18.0 Call 8.35 9.05 0.00 0.00 0 0 19.0 Call 7.60 7.75 0.00 0.00 0 0 20.0 Call 6.75 6.90 0.00 0.00 0 0 21.0 Call 5.95 6.10 0.00 0.00 0 0 22.0 Call 5.15 5.35 0.00 0.00 0 0 22.5 Call 4.80 5.00 0.00 0.00 0 0 23.0 Call 4.45 4.60 3.12 0.07 0 1 23.5 Call 4.10 4.30 2.99 0.20 0 20 24.0 Call 3.80 3.95 2.50 -0.03 0 14 24.5 Call 3.50 3.65 3.60 1.32 16 23 25.0 Call 3.20 3.35 3.50 1.42 3 4 25.5 Call 2.97 3.10 3.15 1.28 10 23 26.0 Call 2.71 2.83 2.93 1.23 10 6 26.5 Call 2.46 2.58 1.57 0.04 0 3 27.0 Call 2.23 2.37 2.40 1.01 22 0 27.5 Call 2.04 2.17 2.17 0.93 60 56 28.0 Call 1.85 1.97 1.90 0.79 3 3 28.5 Call 1.68 1.81 1.79 0.79 1 2 29.0 Call 1.52 1.65 1.63 0.73 5 2 29.5 Call 1.38 1.51 0.00 0.00 0 0 30.0 Call 1.25 1.37 1.35 0.61 14 33 30.5 Call 1.13 1.25 0.00 0.00 0 0 31.0 Call 1.01 1.14 1.09 0.49 2 5 31.5 Call 0.90 1.04 1.02 0.47 6 3 32.0 Call 0.84 0.96 0.93 0.43 4 15 32.5 Call 0.76 0.87 0.00 0.00 0 0 33.0 Call 0.70 0.79 0.79 0.38 4 0 34.0 Call 0.54 0.70 0.65 0.30 3 3 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.07 0.24 0.22 -0.02 0 119 18.0 Put 0.35 0.41 0.34 -0.22 1 2 19.0 Put 0.47 0.53 0.47 -0.28 1 0 20.0 Put 0.61 0.68 0.61 -0.37 1 47 21.0 Put 0.79 0.87 1.16 -0.09 0 30 22.0 Put 1.02 1.12 1.03 -0.57 10 35 22.5 Put 1.14 1.25 1.71 -0.08 0 3 23.0 Put 1.29 1.40 1.95 -0.05 0 33 23.5 Put 1.44 1.56 1.41 -0.83 1 1 24.0 Put 1.62 1.74 1.63 -0.86 11 10 24.5 Put 1.83 1.94 2.76 0.02 0 3 25.0 Put 2.05 2.15 2.11 -0.92 4 44 25.5 Put 2.26 2.38 2.18 -1.15 1 63 26.0 Put 2.53 2.64 3.56 -0.10 0 4 26.5 Put 2.76 2.90 0.00 0.00 0 0 27.0 Put 3.05 3.20 3.07 -1.27 1 9 27.5 Put 3.35 3.50 5.15 0.45 0 10 28.0 Put 3.65 3.85 5.38 0.31 0 1 28.5 Put 3.95 4.15 0.00 0.00 0 0 29.0 Put 4.30 4.50 4.25 -1.61 4 0 29.5 Put 4.65 4.85 6.07 -0.20 0 1 30.0 Put 5.05 5.25 4.95 -1.75 1 2 30.5 Put 5.40 5.60 0.00 0.00 0 0 31.0 Put 5.80 6.00 0.00 0.00 0 0 31.5 Put 6.20 6.40 0.00 0.00 0 0 32.0 Put 6.60 6.80 0.00 0.00 0 0 32.5 Put 7.05 7.25 0.00 0.00 0 0 33.0 Put 7.50 7.65 0.00 0.00 0 0 34.0 Put 8.40 8.50 10.00 -0.31 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 71 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.10 15.45 0.00 0.00 0 0 12.0 Call 14.20 14.50 0.00 0.00 0 0 13.0 Call 13.20 13.65 0.00 0.00 0 0 14.0 Call 12.15 12.80 0.00 0.00 0 0 15.0 Call 11.30 11.75 9.80 0.33 0 3 16.0 Call 10.45 11.30 10.91 2.31 3 1 17.0 Call 9.50 9.85 8.10 0.35 0 5 18.0 Call 8.75 8.90 9.05 2.11 38 60 19.0 Call 7.90 8.10 8.30 2.12 0 8 20.0 Call 7.15 7.30 5.54 0.08 0 57 21.0 Call 6.40 6.55 5.07 0.28 0 98 22.0 Call 5.70 5.85 5.88 1.69 1 145 23.0 Call 5.00 5.15 5.15 1.52 5 109 24.0 Call 4.40 4.55 4.57 1.45 1 303 25.0 Call 3.85 4.00 4.05 1.34 66 576 26.0 Call 3.35 3.50 3.55 1.23 15 1,004 27.0 Call 2.92 3.05 3.03 1.04 232 621 28.0 Call 2.53 2.65 2.74 1.04 106 1,804 29.0 Call 2.19 2.30 2.27 0.81 11 402 30.0 Call 1.89 2.00 1.89 0.65 242 1,871 31.0 Call 1.63 1.75 1.75 0.68 18 361 32.0 Call 1.39 1.54 1.46 0.54 80 288 33.0 Call 1.21 1.33 1.33 0.54 51 290 34.0 Call 1.06 1.17 1.16 0.47 35 551 35.0 Call 0.91 1.02 1.02 0.41 182 669 36.0 Call 0.80 0.90 0.90 0.36 75 302 37.0 Call 0.70 0.80 0.79 0.32 57 269 38.0 Call 0.62 0.72 0.71 0.29 52 201 39.0 Call 0.55 0.64 0.61 0.24 84 117 40.0 Call 0.48 0.56 0.53 0.20 20 630 41.0 Call 0.41 0.51 0.50 0.21 2 87 42.0 Call 0.33 0.49 0.53 0.26 0 149 43.0 Call 0.30 0.46 0.56 0.32 0 188 44.0 Call 0.26 0.42 0.20 -0.02 0 257 45.0 Call 0.25 0.35 0.32 0.12 67 1,192 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.11 0.19 0.15 -0.02 5 751 12.0 Put 0.15 0.20 0.21 0.00 0 257 13.0 Put 0.19 0.24 0.26 -0.01 0 506 14.0 Put 0.25 0.29 0.26 -0.09 1 226 15.0 Put 0.32 0.36 0.31 -0.14 2 1,073 16.0 Put 0.41 0.48 0.42 -0.17 35 539 17.0 Put 0.52 0.58 0.50 -0.24 25 318 18.0 Put 0.66 0.72 0.69 -0.25 64 2,526 19.0 Put 0.83 0.90 0.84 -0.34 21 289 20.0 Put 1.03 1.11 1.04 -0.43 43 743 21.0 Put 1.27 1.36 1.26 -0.55 244 685 22.0 Put 1.56 1.65 1.55 -0.65 91 667 23.0 Put 1.90 2.01 1.96 -0.69 196 1,301 24.0 Put 2.30 2.40 2.25 -0.89 116 594 25.0 Put 2.73 2.84 2.71 -1.02 1,143 1,305 26.0 Put 3.20 3.35 3.20 -1.14 684 142 27.0 Put 3.75 3.95 3.80 -1.21 19 162 28.0 Put 4.40 4.55 4.30 -1.42 64 195 29.0 Put 5.05 5.20 4.85 -1.63 21 438 30.0 Put 5.50 5.90 5.65 -1.61 10 894 31.0 Put 6.30 6.80 6.50 -1.60 1 160 32.0 Put 7.15 7.45 7.20 -1.74 14 258 33.0 Put 7.85 8.25 7.75 -2.07 9 45 34.0 Put 8.65 9.15 8.73 -1.99 3 103 35.0 Put 9.55 10.05 9.70 -1.93 1 191 36.0 Put 10.50 10.85 10.40 -2.16 10 40 37.0 Put 11.10 11.95 13.20 -0.30 0 33 38.0 Put 11.95 12.95 13.15 -1.29 0 6 39.0 Put 12.95 13.65 14.59 -0.80 0 17 40.0 Put 13.85 14.70 13.80 -2.55 40 21 41.0 Put 14.75 15.75 14.40 -2.91 0 28 42.0 Put 15.75 16.70 16.51 -1.78 0 3 43.0 Put 16.70 17.50 17.02 -2.24 9 0 44.0 Put 17.35 18.65 17.00 -3.23 0 1 45.0 Put 18.30 19.60 17.97 -3.25 0 50 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 99 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.05 15.50 0.00 0.00 0 0 12.0 Call 14.25 14.55 12.24 -0.08 0 79 13.0 Call 13.30 13.60 13.65 2.26 1 5 14.0 Call 12.35 12.90 12.94 2.44 0 111 15.0 Call 11.40 11.80 9.80 0.17 0 11 16.0 Call 10.60 10.90 12.65 3.88 0 29 17.0 Call 9.80 10.00 7.80 -0.18 0 4 18.0 Call 9.00 9.15 9.40 2.19 0 14 19.0 Call 8.15 8.35 8.50 2.01 7 25 20.0 Call 7.45 7.60 7.65 1.83 7 385 21.0 Call 6.75 6.90 5.55 0.38 0 74 22.0 Call 6.05 6.25 6.30 1.68 6 293 23.0 Call 5.45 5.60 3.65 -0.43 0 124 24.0 Call 4.85 5.00 5.00 1.40 1 338 25.0 Call 4.35 4.45 4.40 1.22 36 1,004 26.0 Call 3.85 4.00 3.90 1.08 71 476 27.0 Call 3.40 3.60 3.55 1.09 266 1,218 28.0 Call 3.00 3.35 3.27 1.12 1 481 29.0 Call 2.67 2.81 2.83 0.94 4 450 30.0 Call 2.26 2.50 2.45 0.79 58 1,556 31.0 Call 2.06 2.22 2.27 0.81 80 380 32.0 Call 1.81 1.98 2.04 0.75 4 204 33.0 Call 1.62 1.76 1.78 0.64 121 381 34.0 Call 1.40 1.57 0.89 -0.12 0 428 35.0 Call 1.23 1.41 1.40 0.51 12 1,271 36.0 Call 1.12 1.26 1.26 0.47 1 127 37.0 Call 0.99 1.13 0.63 -0.08 0 227 38.0 Call 0.86 1.02 0.81 0.17 0 246 39.0 Call 0.75 0.93 0.62 0.05 0 226 40.0 Call 0.67 0.84 0.80 0.29 42 1,954 41.0 Call 0.58 0.77 0.72 0.26 14 140 42.0 Call 0.56 0.69 0.36 -0.06 0 888 43.0 Call 0.46 0.66 0.61 0.22 210 154 44.0 Call 0.47 0.60 0.45 0.10 0 328 45.0 Call 0.38 0.56 0.62 0.29 0 345 46.0 Call 0.37 0.55 0.60 0.30 0 432 47.0 Call 0.30 0.47 0.23 -0.05 0 22 48.0 Call 0.30 0.47 0.34 0.08 2 344 49.0 Call 0.27 0.47 0.34 0.10 0 99 50.0 Call 0.22 0.37 0.36 0.14 1 2,319 51.0 Call 0.24 0.40 0.30 0.09 3 13 52.0 Call 0.17 0.36 0.20 0.01 0 338 53.0 Call 0.19 0.33 0.38 0.19 0 515 54.0 Call 0.19 0.35 0.24 0.06 0 190 55.0 Call 0.13 0.30 0.35 0.18 0 467 56.0 Call 0.16 0.32 0.46 0.30 0 356 57.0 Call 0.10 0.30 0.13 -0.03 0 368 58.0 Call 0.14 0.30 0.27 0.12 0 56 59.0 Call 0.11 0.30 0.25 0.11 0 143 60.0 Call 0.12 0.29 0.14 0.00 0 756 61.0 Call 0.06 0.28 0.23 0.10 0 214 62.0 Call 0.05 0.27 0.30 0.18 0 129 63.0 Call 0.07 0.26 0.10 -0.01 0 214 64.0 Call 0.10 0.18 0.15 0.04 1 274 65.0 Call 0.09 0.19 0.10 -0.01 0 3,292 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.16 0.27 0.08 -0.17 20 801 12.0 Put 0.20 0.34 0.49 0.17 0 222 13.0 Put 0.27 0.36 0.11 -0.29 4 280 14.0 Put 0.39 0.43 0.41 -0.10 20 883 15.0 Put 0.50 0.54 0.53 -0.12 36 1,109 16.0 Put 0.60 0.67 0.77 -0.04 0 553 17.0 Put 0.75 0.83 0.75 -0.28 1 415 18.0 Put 0.94 1.02 0.94 -0.32 132 1,477 19.0 Put 1.15 1.24 1.70 0.15 0 952 20.0 Put 1.41 1.49 1.40 -0.48 79 2,052 21.0 Put 1.70 1.80 2.19 -0.05 0 575 22.0 Put 2.01 2.12 2.03 -0.65 218 790 23.0 Put 2.37 2.50 2.51 -0.64 10 931 24.0 Put 2.82 2.93 2.81 -0.86 45 737 25.0 Put 3.25 3.40 3.25 -1.01 182 1,519 26.0 Put 3.65 3.95 3.75 -1.15 55 655 27.0 Put 4.20 4.50 4.30 -1.23 4 1,194 28.0 Put 4.75 5.10 4.85 -1.38 24 437 29.0 Put 5.35 5.75 6.60 -0.36 0 428 30.0 Put 6.00 6.45 7.60 -0.14 0 954 31.0 Put 6.75 7.40 6.15 -2.39 0 178 32.0 Put 7.45 8.15 9.20 -0.16 0 207 33.0 Put 8.35 8.75 8.45 -1.76 7 257 34.0 Put 9.15 9.70 9.40 -1.68 3 151 35.0 Put 9.95 10.45 10.09 -1.87 3 369 36.0 Put 10.80 11.20 10.15 -2.72 0 217 37.0 Put 11.45 12.25 12.00 -1.78 1 362 38.0 Put 12.55 13.05 14.35 -0.36 0 186 39.0 Put 12.95 14.25 13.15 -2.49 0 60 40.0 Put 13.85 14.90 14.40 -2.18 10 419 41.0 Put 15.05 15.90 17.10 -0.43 0 75 42.0 Put 15.95 17.05 16.65 -1.84 0 32 43.0 Put 16.95 18.00 19.30 -0.16 0 47 44.0 Put 18.25 18.65 18.17 -2.25 2 204 45.0 Put 18.80 19.90 21.37 -0.02 0 81 46.0 Put 19.75 20.85 21.55 -0.81 0 14 47.0 Put 20.75 21.85 21.40 -1.94 0 12 48.0 Put 21.70 22.80 20.45 -3.87 0 6 49.0 Put 22.65 23.80 0.00 0.00 0 0 50.0 Put 23.30 24.75 23.15 -3.14 0 598 51.0 Put 24.30 25.75 25.05 -2.22 0 110 52.0 Put 25.25 26.70 24.10 -4.15 0 50 53.0 Put 26.25 27.70 20.70 -8.54 0 1 54.0 Put 27.40 28.70 0.00 0.00 0 0 55.0 Put 28.35 29.65 25.95 -5.28 0 1 56.0 Put 29.25 30.65 0.00 0.00 0 0 57.0 Put 30.20 31.65 0.00 0.00 0 0 58.0 Put 31.25 32.60 30.45 -3.75 0 3 59.0 Put 32.20 33.60 33.00 -2.19 0 10 60.0 Put 33.25 34.60 31.37 -4.81 0 41 61.0 Put 34.20 35.60 0.00 0.00 0 0 62.0 Put 35.20 36.65 35.89 -2.28 0 5 63.0 Put 36.15 37.55 32.15 -7.01 0 9 64.0 Put 37.20 38.55 0.00 0.00 0 0 65.0 Put 38.15 39.60 39.10 -2.05 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 112 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.90 13.45 9.70 -0.09 0 6 16.0 Call 10.20 12.15 0.00 0.00 0 0 17.0 Call 9.70 10.95 0.00 0.00 0 0 18.0 Call 8.90 10.60 6.97 -0.44 0 81 19.0 Call 8.15 9.35 9.35 2.63 0 21 20.0 Call 7.50 8.40 8.55 2.48 0 60 21.0 Call 6.85 7.05 5.60 0.15 0 210 22.0 Call 6.10 6.60 6.50 1.60 1 123 23.0 Call 5.55 6.25 5.00 0.63 0 41 24.0 Call 4.95 5.50 6.55 2.63 0 23 25.0 Call 4.45 4.95 4.60 1.11 1 309 26.0 Call 4.00 4.55 4.32 1.26 10 418 27.0 Call 3.50 3.90 3.75 1.11 11 164 28.0 Call 3.15 3.60 2.15 -0.19 0 162 29.0 Call 2.81 3.55 3.30 1.24 1 35 30.0 Call 2.48 2.72 1.91 0.09 0 568 31.0 Call 2.22 2.44 2.82 1.22 0 47 32.0 Call 1.91 2.18 2.12 0.69 5 166 33.0 Call 1.75 1.96 2.00 0.73 3 246 34.0 Call 1.56 1.76 1.71 0.57 12 147 35.0 Call 1.40 1.59 1.55 0.53 1 496 36.0 Call 1.20 1.43 1.33 0.43 6 185 37.0 Call 1.09 1.30 1.25 0.44 95 90 38.0 Call 0.99 1.16 1.13 0.41 0 147 39.0 Call 0.85 1.06 0.68 0.03 0 41 40.0 Call 0.80 0.97 0.93 0.34 7 483 41.0 Call 0.69 0.91 0.54 0.01 0 225 42.0 Call 0.65 0.81 0.63 0.14 0 40 43.0 Call 0.55 0.77 0.92 0.47 0 63 44.0 Call 0.50 0.72 0.62 0.21 1 108 45.0 Call 0.48 0.65 0.36 -0.01 0 376 46.0 Call 0.42 0.64 0.85 0.51 0 38 47.0 Call 0.35 0.60 0.63 0.31 0 46 48.0 Call 0.33 0.56 0.65 0.36 0 417 49.0 Call 0.31 0.53 0.28 0.01 0 10 50.0 Call 0.35 0.48 0.28 0.03 0 371 51.0 Call 0.24 0.48 0.20 -0.04 0 25 52.0 Call 0.22 0.45 0.27 0.05 0 61 53.0 Call 0.20 0.37 0.20 -0.01 0 55 54.0 Call 0.18 0.41 0.58 0.38 0 15 55.0 Call 0.19 0.33 0.25 0.06 8 282 56.0 Call 0.14 0.37 0.35 0.16 0 91 60.0 Call 0.10 0.31 0.20 0.05 2 339 65.0 Call 0.01 0.29 0.21 0.10 0 2,654 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.38 0.61 0.72 -0.01 0 69 16.0 Put 0.52 0.73 0.65 -0.22 6 95 17.0 Put 0.68 0.89 1.21 0.12 0 88 18.0 Put 0.95 1.12 1.02 -0.34 1 80 19.0 Put 1.20 1.35 1.84 0.17 0 164 20.0 Put 1.48 1.63 2.00 -0.01 0 107 21.0 Put 1.83 1.95 2.64 0.24 0 208 22.0 Put 2.17 2.30 2.23 -0.62 14 234 23.0 Put 2.55 2.69 2.54 -0.79 1 149 24.0 Put 3.00 3.15 3.65 -0.22 0 74 25.0 Put 3.25 3.65 4.65 0.21 0 172 26.0 Put 3.80 4.15 3.95 -1.06 6 365 27.0 Put 4.35 4.75 4.47 -1.12 3 63 28.0 Put 4.85 5.50 6.28 0.00 0 66 29.0 Put 5.05 6.00 6.00 -1.01 0 215 30.0 Put 5.90 6.70 7.20 -0.57 0 62 31.0 Put 6.30 7.40 8.48 -0.07 0 49 32.0 Put 7.20 8.35 8.22 -1.16 0 160 33.0 Put 8.00 9.05 10.60 0.38 0 90 34.0 Put 8.80 9.90 8.60 -2.48 0 93 35.0 Put 9.65 10.80 11.98 0.02 0 34 36.0 Put 10.55 11.50 10.64 -2.20 0 15 37.0 Put 10.60 12.70 12.00 -1.74 0 311 38.0 Put 12.70 13.40 16.50 1.84 0 28 39.0 Put 13.60 14.50 13.75 -1.84 0 38 40.0 Put 14.45 15.25 14.65 -1.87 4 31 41.0 Put 15.10 16.50 15.95 -1.51 0 20 42.0 Put 16.00 17.55 0.00 0.00 0 0 43.0 Put 16.95 18.35 21.04 1.66 0 22 44.0 Put 17.90 19.30 17.75 -2.59 0 3 45.0 Put 18.85 20.55 20.20 -1.10 0 6 46.0 Put 19.80 21.30 0.00 0.00 0 0 47.0 Put 20.75 22.25 0.00 0.00 0 0 48.0 Put 20.75 23.20 20.85 -3.36 0 1 49.0 Put 21.70 24.20 0.00 0.00 0 0 50.0 Put 22.70 25.15 23.99 -2.19 0 3 51.0 Put 23.65 26.10 0.00 0.00 0 0 52.0 Put 24.65 27.15 0.00 0.00 0 0 53.0 Put 25.60 28.05 0.00 0.00 0 0 54.0 Put 26.60 29.05 0.00 0.00 0 0 55.0 Put 27.55 30.00 26.90 -4.21 0 2 56.0 Put 28.55 31.00 27.80 -4.30 0 622 60.0 Put 32.00 35.80 35.55 -0.51 0 19 65.0 Put 36.95 40.75 39.15 -1.87 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 190 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.20 16.95 14.22 0.81 0 2 12.0 Call 13.30 16.00 12.00 -0.52 0 7 13.0 Call 12.75 15.00 11.15 -0.52 0 9 14.0 Call 11.85 14.20 10.00 -0.86 0 58 15.0 Call 11.75 12.55 10.65 0.57 0 49 16.0 Call 10.95 11.60 12.50 3.15 0 153 17.0 Call 9.95 10.90 9.05 0.41 0 23 18.0 Call 9.40 10.15 7.75 -0.25 0 52 19.0 Call 8.55 9.35 7.96 0.58 0 2 20.0 Call 8.10 8.65 8.54 1.75 2 36 21.0 Call 7.40 7.95 9.00 2.76 0 35 22.0 Call 6.95 7.35 7.01 1.25 4 14 23.0 Call 6.40 6.85 6.67 1.38 0 128 24.0 Call 5.90 6.40 6.25 1.40 46 170 25.0 Call 5.45 5.95 5.60 1.17 51 373 26.0 Call 5.00 5.55 4.09 0.03 0 184 27.0 Call 4.55 4.95 4.92 1.20 14 54 28.0 Call 4.25 4.65 4.50 1.12 16 193 29.0 Call 3.90 4.35 3.10 0.05 0 117 30.0 Call 3.55 3.90 3.95 1.20 20 842 31.0 Call 3.35 3.60 3.60 1.09 76 206 32.0 Call 3.00 3.45 3.15 0.85 15 43 33.0 Call 2.74 3.20 2.30 0.19 0 164 34.0 Call 2.58 2.78 2.75 0.81 4 25 35.0 Call 2.37 2.57 2.56 0.77 11 147 36.0 Call 2.19 2.38 2.40 0.75 4 36 37.0 Call 2.02 2.21 2.44 0.93 0 50 38.0 Call 1.87 2.05 1.79 0.40 50 128 39.0 Call 1.67 1.91 1.85 0.56 0 344 40.0 Call 1.59 1.87 1.78 0.58 24 666 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.31 0.42 0.42 -0.02 0 24 12.0 Put 0.40 0.61 0.48 -0.09 0 7 13.0 Put 0.52 0.74 0.00 0.00 0 0 14.0 Put 0.66 0.87 1.00 0.08 0 67 15.0 Put 0.83 1.04 1.10 -0.05 0 41 16.0 Put 1.03 1.23 1.35 -0.08 0 24 17.0 Put 1.29 1.47 1.90 0.18 0 11 18.0 Put 1.58 1.77 1.93 -0.15 0 40 19.0 Put 1.94 2.09 1.94 -0.52 80 48 20.0 Put 2.31 2.48 2.40 -0.48 26 195 21.0 Put 2.69 2.85 3.30 -0.03 0 51 22.0 Put 3.00 3.30 3.10 -0.75 3 181 23.0 Put 3.50 3.75 3.63 -0.75 16 171 24.0 Put 3.90 4.25 4.10 -0.84 11 43 25.0 Put 4.40 4.85 5.00 -0.51 0 415 26.0 Put 5.00 5.35 5.15 -0.99 100 44 27.0 Put 5.50 5.95 6.00 -0.80 0 241 28.0 Put 6.10 6.65 6.32 -1.15 1 427 29.0 Put 6.70 7.30 8.25 0.12 0 129 30.0 Put 7.40 7.95 8.96 0.13 0 520 31.0 Put 8.10 8.70 8.10 -1.49 0 272 32.0 Put 8.80 9.35 11.41 1.04 0 77 33.0 Put 9.55 10.20 10.73 -0.45 0 42 34.0 Put 10.35 10.90 9.85 -2.16 0 36 35.0 Put 11.15 11.75 12.37 -0.48 0 184 36.0 Put 12.00 12.55 13.71 0.00 0 35 37.0 Put 12.90 13.35 13.96 -0.61 0 54 38.0 Put 13.70 14.25 15.68 0.23 0 13 39.0 Put 14.45 15.35 15.86 -0.48 0 20 40.0 Put 15.60 15.95 15.60 -1.65 45 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 204 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.70 12.60 10.30 0.14 0 71 16.0 Call 10.90 11.80 12.80 3.34 0 7 17.0 Call 10.10 11.05 8.30 -0.49 0 32 18.0 Call 9.40 10.30 8.45 0.33 0 3 19.0 Call 8.90 9.15 7.35 -0.10 0 46 20.0 Call 8.25 8.70 9.32 2.42 0 67 21.0 Call 7.70 7.90 5.65 -0.70 0 97 22.0 Call 7.10 7.55 7.50 1.60 0 262 23.0 Call 6.55 7.10 5.26 -0.19 0 76 24.0 Call 6.05 6.60 4.95 -0.08 0 89 25.0 Call 5.60 6.10 5.95 1.34 7 230 26.0 Call 5.20 5.75 4.31 0.06 0 56 27.0 Call 4.80 5.25 4.95 1.05 8 97 28.0 Call 4.40 4.95 3.40 -0.15 0 32 29.0 Call 4.05 4.55 4.95 1.76 0 50 30.0 Call 3.75 4.20 3.97 1.05 2 113 31.0 Call 3.25 3.95 4.83 2.17 0 23 32.0 Call 3.15 3.60 2.66 0.23 0 38 33.0 Call 2.94 3.35 3.45 1.20 0 265 34.0 Call 2.71 2.95 1.95 -0.12 0 262 35.0 Call 2.56 2.73 2.70 0.80 5 91 36.0 Call 2.31 2.55 2.76 0.99 0 30 37.0 Call 2.10 2.36 2.61 0.98 0 63 38.0 Call 1.96 2.20 2.45 0.94 0 212 39.0 Call 1.82 2.05 2.26 0.86 0 38 40.0 Call 1.64 1.90 1.35 0.05 0 92 41.0 Call 1.46 1.78 1.04 -0.16 0 566 42.0 Call 1.38 1.66 1.12 0.01 0 60 43.0 Call 1.31 1.55 1.65 0.63 0 191 44.0 Call 1.21 1.49 1.55 0.58 0 409 45.0 Call 1.16 1.36 1.35 0.44 4 150 46.0 Call 1.05 1.29 1.23 0.38 0 5 47.0 Call 1.01 1.23 1.15 0.36 0 31 48.0 Call 0.92 1.15 2.13 1.39 0 5 49.0 Call 0.88 1.08 0.82 0.12 0 5 50.0 Call 0.81 1.02 0.96 0.30 1 142 51.0 Call 0.74 1.02 0.58 -0.04 0 172 52.0 Call 0.69 0.96 0.55 -0.03 0 72 53.0 Call 0.66 0.90 0.52 -0.03 0 23 54.0 Call 0.62 0.86 0.00 0.00 0 0 55.0 Call 0.54 0.84 0.46 -0.03 0 29 56.0 Call 0.53 0.78 0.43 -0.03 0 226 60.0 Call 0.37 0.68 0.46 0.08 0 65 65.0 Call 0.25 0.58 0.31 0.00 0 2,596 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.85 1.12 0.95 -0.27 2 61 16.0 Put 1.05 1.31 1.75 0.22 0 59 17.0 Put 1.36 1.57 1.60 -0.26 0 20 18.0 Put 1.65 1.90 1.63 -0.56 0 10 19.0 Put 2.02 2.29 1.95 -0.58 0 20 20.0 Put 2.43 2.61 2.48 -0.50 1 270 21.0 Put 2.84 3.05 3.40 -0.03 0 172 22.0 Put 3.05 3.45 3.90 -0.08 0 201 23.0 Put 3.50 4.05 4.40 -0.13 0 255 24.0 Put 4.00 4.45 5.10 0.00 0 76 25.0 Put 4.55 5.00 5.84 0.16 0 243 26.0 Put 5.10 5.65 6.30 -0.03 0 35 27.0 Put 5.75 6.20 5.70 -1.27 1 5 28.0 Put 6.30 6.90 6.10 -1.51 0 175 29.0 Put 6.85 7.55 6.70 -1.56 0 26 30.0 Put 6.90 8.10 9.35 0.36 0 168 31.0 Put 7.60 8.90 8.55 -1.17 0 31 32.0 Put 8.35 9.65 8.33 -2.16 0 234 33.0 Put 9.05 10.45 11.57 0.27 0 106 34.0 Put 9.85 11.20 10.81 -1.31 0 90 35.0 Put 10.80 12.00 11.25 -1.70 0 258 36.0 Put 11.40 12.80 11.94 -1.87 0 10 37.0 Put 12.90 13.60 14.29 -0.38 0 12 38.0 Put 12.95 14.45 14.48 -1.07 0 22 39.0 Put 13.75 15.50 15.35 -1.08 0 16 40.0 Put 14.25 16.15 15.65 -1.68 0 109 41.0 Put 15.10 17.05 20.30 2.07 0 4 42.0 Put 17.15 18.15 19.70 0.56 0 229 43.0 Put 18.10 19.00 20.55 0.50 0 27 44.0 Put 19.00 19.85 19.65 -1.34 0 1 45.0 Put 19.95 20.60 22.70 0.78 0 37 46.0 Put 20.80 21.65 21.40 -1.46 0 23 47.0 Put 21.80 22.65 24.50 0.70 0 6 48.0 Put 22.50 23.55 23.05 -1.70 0 1 49.0 Put 23.25 24.90 24.10 -1.61 0 5 50.0 Put 24.20 25.85 26.89 0.23 0 1,170 51.0 Put 24.70 26.80 0.00 0.00 0 0 52.0 Put 26.10 27.90 26.60 -1.98 0 2 53.0 Put 27.05 28.75 0.00 0.00 0 0 54.0 Put 28.00 29.70 30.55 0.04 0 8 55.0 Put 29.00 30.85 29.55 -1.93 0 28 56.0 Put 29.45 31.60 29.35 -3.10 0 2 60.0 Put 32.45 36.25 34.50 -1.86 0 609 65.0 Put 37.30 41.20 38.20 -3.07 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 295 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.95 13.05 12.45 1.86 0 40 16.0 Call 11.20 12.30 9.55 -0.38 0 3 17.0 Call 10.55 11.60 8.85 -0.45 0 1 18.0 Call 9.85 10.95 9.35 0.65 0 1 19.0 Call 9.50 9.95 11.70 3.56 0 9 20.0 Call 8.95 9.55 7.00 -0.64 0 24 21.0 Call 8.35 8.75 7.45 0.31 0 151 22.0 Call 7.85 8.40 7.05 0.37 0 14 23.0 Call 7.35 8.00 6.31 0.05 0 47 24.0 Call 6.90 7.60 5.90 0.07 0 34 25.0 Call 6.50 7.20 5.40 -0.10 0 44 26.0 Call 6.05 6.70 6.28 1.11 2 38 27.0 Call 5.70 7.00 6.10 1.27 1 154 28.0 Call 5.30 6.05 4.90 0.40 0 104 29.0 Call 5.00 6.40 5.95 1.75 0 21 30.0 Call 4.65 5.35 3.79 -0.10 0 142 31.0 Call 4.35 4.85 5.00 1.41 0 5 32.0 Call 3.15 4.75 4.90 1.55 0 21 33.0 Call 3.85 4.40 3.95 0.82 1 3 34.0 Call 3.60 4.10 3.20 0.27 0 2 35.0 Call 3.35 3.75 3.53 0.79 1 232 36.0 Call 3.20 3.65 2.44 -0.14 0 6 37.0 Call 3.00 3.50 2.38 -0.03 0 43 38.0 Call 2.84 3.05 2.96 0.71 71 256 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.35 1.71 1.80 -0.04 0 90 16.0 Put 1.66 2.01 1.66 -0.52 0 122 17.0 Put 2.01 2.34 2.76 0.20 0 42 18.0 Put 2.37 2.66 2.73 -0.23 0 2 19.0 Put 2.78 3.10 3.65 0.24 0 12 20.0 Put 3.05 3.55 4.00 0.09 0 8 21.0 Put 3.65 4.00 3.93 -0.47 0 76 22.0 Put 4.00 4.50 4.20 -0.75 0 35 23.0 Put 4.50 5.05 4.75 -0.77 2 163 24.0 Put 5.05 5.60 5.28 -0.81 0 6 25.0 Put 5.60 6.15 6.80 0.04 0 38 26.0 Put 6.20 6.75 6.43 -0.99 1 39 27.0 Put 6.85 7.35 7.00 -1.09 1 113 28.0 Put 7.40 8.00 7.66 -1.10 1 25 29.0 Put 8.05 8.65 9.28 -0.17 0 16 30.0 Put 8.65 9.35 10.50 0.36 0 40 31.0 Put 9.35 10.00 9.30 -1.53 0 3 32.0 Put 9.10 11.50 10.47 -1.11 0 12 33.0 Put 10.80 11.55 0.00 0.00 0 0 34.0 Put 11.55 12.25 12.10 -1.05 0 191 35.0 Put 11.35 13.00 12.08 -1.88 0 126 36.0 Put 12.15 13.75 15.06 0.27 0 143 37.0 Put 13.05 14.65 15.32 -0.30 0 158 38.0 Put 14.70 15.50 14.85 -1.61 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 316 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.85 16.85 14.22 0.63 0 21 12.0 Call 13.75 16.20 12.50 -0.22 0 7 13.0 Call 13.60 14.60 13.60 1.75 14 82 14.0 Call 12.95 13.25 13.00 1.87 1 1 15.0 Call 12.20 12.75 12.56 2.08 13 223 16.0 Call 10.90 12.15 11.40 1.51 14 296 17.0 Call 10.20 11.45 9.24 -0.05 0 506 18.0 Call 9.55 10.75 9.00 0.30 0 160 19.0 Call 8.70 10.80 10.65 2.53 0 74 20.0 Call 8.95 9.50 9.35 1.82 7 582 21.0 Call 7.40 8.90 7.30 0.23 0 130 22.0 Call 6.90 8.65 8.07 1.43 1 254 23.0 Call 7.45 8.10 7.50 1.22 1 151 24.0 Call 6.40 7.60 6.05 0.12 0 183 25.0 Call 6.55 7.00 6.75 1.17 70 859 26.0 Call 6.15 6.60 6.44 1.21 7 334 27.0 Call 5.80 6.35 6.05 1.17 9 212 28.0 Call 5.20 6.00 5.05 0.43 0 720 29.0 Call 5.05 5.70 5.50 1.13 8 79 30.0 Call 4.95 5.30 5.00 0.88 95 2,787 31.0 Call 4.15 4.95 4.02 0.12 0 430 32.0 Call 4.15 4.75 4.65 0.97 1 177 33.0 Call 3.95 4.45 4.27 0.81 6 96 34.0 Call 3.15 4.25 4.05 0.81 2 67 35.0 Call 3.15 4.00 3.65 0.59 2 609 36.0 Call 3.00 3.85 4.05 1.17 0 127 37.0 Call 3.10 3.60 3.40 0.70 5 110 38.0 Call 2.88 3.40 3.50 0.99 0 186 39.0 Call 2.80 3.20 2.98 0.65 1 98 40.0 Call 2.64 2.96 2.90 0.73 4 1,812 41.0 Call 2.48 2.82 2.71 0.66 1 269 42.0 Call 2.30 2.67 2.87 0.92 0 238 43.0 Call 2.22 2.54 1.93 0.07 0 610 44.0 Call 2.20 2.42 2.31 0.54 11 2,309 45.0 Call 1.94 2.31 2.20 0.52 153 3,756 46.0 Call 1.78 2.19 1.52 -0.07 0 91 47.0 Call 1.79 2.10 2.42 0.92 0 50 48.0 Call 1.61 2.11 1.95 0.53 10 699 49.0 Call 1.55 1.93 1.22 -0.13 0 95 50.0 Call 1.56 1.86 1.79 0.51 2 1,266 51.0 Call 1.40 1.76 1.30 0.09 0 219 52.0 Call 1.39 1.73 1.72 0.58 0 41 53.0 Call 1.33 1.68 1.33 0.27 0 20 54.0 Call 1.29 1.67 1.30 0.27 0 162 55.0 Call 1.20 1.51 1.21 0.21 0 476 56.0 Call 1.19 1.60 0.95 -0.02 0 231 57.0 Call 0.70 1.55 0.95 0.01 0 7 58.0 Call 1.11 1.38 1.13 0.22 1 100 59.0 Call 1.03 1.36 1.82 0.93 0 12 60.0 Call 1.00 1.26 1.19 0.33 2 2,026 61.0 Call 0.93 1.51 1.67 0.83 0 5 62.0 Call 1.11 1.24 0.79 -0.03 0 9 63.0 Call 0.57 1.24 0.97 0.17 0 243 64.0 Call 0.82 1.45 1.08 0.30 0 155 65.0 Call 0.95 1.10 0.98 0.22 3 4,063 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.63 0.70 0.64 -0.23 22 964 12.0 Put 0.70 0.90 0.85 -0.16 1 650 13.0 Put 0.96 1.13 1.08 -0.08 4 570 14.0 Put 1.19 1.41 1.31 -0.16 510 99 15.0 Put 1.48 1.70 1.66 -0.18 1 360 16.0 Put 1.46 2.10 2.21 -0.05 0 1,036 17.0 Put 1.25 3.20 2.75 0.07 0 56 18.0 Put 2.37 3.50 2.45 -0.64 0 100 19.0 Put 2.87 3.85 3.41 -0.10 0 696 20.0 Put 3.50 3.65 3.50 -0.43 13 1,749 21.0 Put 3.55 4.10 3.90 -0.57 0 731 22.0 Put 4.15 4.60 4.30 -0.74 6 509 23.0 Put 4.65 5.15 4.90 -0.79 4 113 24.0 Put 5.15 5.70 6.10 -0.23 0 83 25.0 Put 5.90 6.25 6.10 -0.88 55 356 26.0 Put 6.20 7.15 6.70 -0.93 2 67 27.0 Put 6.90 7.55 7.22 -1.06 1 187 28.0 Put 7.65 8.15 7.79 -1.22 30 267 29.0 Put 8.05 8.80 9.04 -0.72 0 40 30.0 Put 8.70 9.50 8.72 -1.78 10 492 31.0 Put 8.35 10.30 9.25 -2.03 0 99 32.0 Put 10.25 10.90 10.58 -1.48 1 121 33.0 Put 10.50 11.70 11.10 -1.73 0 49 34.0 Put 10.55 12.55 14.00 0.39 0 34 35.0 Put 12.50 13.15 12.80 -1.62 6 198 36.0 Put 12.10 14.05 13.80 -1.43 0 52 37.0 Put 12.95 14.80 13.95 -2.09 0 57 38.0 Put 14.25 15.55 14.67 -2.18 0 839 39.0 Put 15.75 16.40 16.92 -0.75 0 20 40.0 Put 16.65 17.50 16.95 -1.55 2 301 41.0 Put 17.40 18.20 20.45 1.08 0 25 42.0 Put 18.30 18.90 20.21 -0.06 0 100 43.0 Put 19.20 19.80 21.20 0.03 0 33 44.0 Put 20.10 20.60 19.73 -2.35 0 160 45.0 Put 20.90 21.50 24.30 1.32 0 235 46.0 Put 21.80 22.55 23.10 -0.78 0 12 47.0 Put 22.70 23.35 24.80 0.02 0 7 48.0 Put 23.55 24.35 25.70 -0.01 0 32 49.0 Put 24.45 25.10 25.85 -0.78 0 13 50.0 Put 25.40 26.00 26.55 -1.00 0 74 51.0 Put 26.30 27.10 28.85 0.38 0 12 52.0 Put 27.25 27.90 27.50 -1.89 134 36 53.0 Put 28.15 28.90 0.00 0.00 0 0 54.0 Put 29.15 29.75 32.20 0.92 0 200 55.0 Put 30.10 30.95 0.00 0.00 0 0 56.0 Put 31.05 31.65 27.30 -5.91 0 1 57.0 Put 32.00 32.55 32.40 -1.77 0 10 58.0 Put 32.80 33.80 0.00 0.00 0 0 59.0 Put 33.60 34.95 34.20 -1.91 0 5 60.0 Put 34.55 35.90 37.41 0.33 0 1,726 61.0 Put 35.50 37.30 36.95 -1.10 0 492 62.0 Put 36.45 38.20 39.34 0.31 0 288 63.0 Put 37.40 39.20 37.00 -3.00 0 9 64.0 Put 38.35 40.15 39.90 -1.07 0 12 65.0 Put 39.35 41.15 40.06 -1.89 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 680 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.80 16.45 16.30 1.99 33 429 12.0 Call 14.85 15.90 15.55 1.93 11 60 13.0 Call 13.40 15.30 15.00 2.04 18 96 14.0 Call 13.70 14.85 14.25 1.87 40 78 15.0 Call 13.10 14.20 13.85 2.04 4 447 16.0 Call 11.30 13.75 11.55 0.31 0 174 17.0 Call 10.80 13.10 9.65 -1.03 0 79 18.0 Call 10.30 12.65 10.14 -0.17 0 132 19.0 Call 9.80 12.20 8.70 -1.24 0 51 20.0 Call 10.75 11.55 11.30 1.73 22 1,345 21.0 Call 8.95 11.35 10.20 0.99 0 274 22.0 Call 8.55 10.90 9.40 0.55 0 69 23.0 Call 9.40 11.30 8.63 0.14 0 218 24.0 Call 9.05 10.80 8.50 0.33 0 33 25.0 Call 8.95 9.50 8.95 1.06 6 1,530 26.0 Call 7.15 10.35 6.90 -0.71 0 91 27.0 Call 8.10 9.90 9.95 2.61 2 177 28.0 Call 6.60 9.70 8.00 0.93 0 186 29.0 Call 6.40 9.45 6.70 -0.10 0 228 30.0 Call 7.20 8.10 7.60 1.06 11 1,150 31.0 Call 5.95 8.90 6.10 -0.17 0 285 32.0 Call 5.60 8.65 6.65 0.57 0 114 33.0 Call 6.65 7.35 6.82 0.92 8 98 34.0 Call 5.30 8.20 5.89 0.18 0 67 35.0 Call 6.50 7.20 6.90 1.37 2 588 36.0 Call 6.05 7.80 6.15 0.80 2 55 37.0 Call 4.70 7.60 5.50 0.32 0 73 38.0 Call 5.35 6.30 5.65 0.65 4 128 39.0 Call 5.55 7.20 6.80 1.98 0 70 40.0 Call 5.25 5.70 5.50 0.86 1 1,330 41.0 Call 4.00 6.85 5.40 0.89 1 57 42.0 Call 4.25 5.55 5.35 0.96 5 260 43.0 Call 3.70 5.65 4.40 0.14 0 499 44.0 Call 4.45 6.45 4.05 -0.09 0 68 45.0 Call 4.40 5.85 4.80 0.78 2 627 46.0 Call 3.40 5.95 4.75 0.85 1 53 47.0 Call 3.10 6.00 3.44 -0.37 0 33 48.0 Call 3.20 5.90 3.31 -0.41 0 29 49.0 Call 3.05 5.75 4.76 1.13 0 28 50.0 Call 3.65 4.75 3.54 0.00 0 401 51.0 Call 3.00 4.60 3.45 -0.01 0 72 52.0 Call 3.00 4.35 4.11 0.74 0 32 53.0 Call 3.00 5.40 4.50 1.22 0 45 54.0 Call 3.00 5.20 3.12 -0.07 0 18 55.0 Call 3.20 4.90 3.70 0.59 1 242 56.0 Call 3.00 4.00 4.38 1.36 0 58 57.0 Call 2.65 4.95 3.79 0.86 1 6 58.0 Call 2.32 3.90 4.10 1.23 0 29 59.0 Call 2.85 4.70 3.45 0.64 0 13 60.0 Call 2.77 3.70 3.20 0.45 34 735 61.0 Call 2.62 3.60 5.59 2.89 0 9 62.0 Call 2.60 3.30 2.69 0.05 0 123 63.0 Call 2.55 3.40 2.61 0.03 0 408 64.0 Call 2.06 3.60 3.17 0.65 1 48 65.0 Call 2.50 3.00 3.10 0.60 42 4,936 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.75 1.90 2.06 0.12 0 159 12.0 Put 2.04 2.23 2.27 0.00 0 159 13.0 Put 1.65 2.60 2.70 0.07 0 2 14.0 Put 1.80 2.99 3.25 0.19 0 2 15.0 Put 3.00 3.45 3.70 0.20 0 106 16.0 Put 3.00 3.90 4.10 0.16 0 207 17.0 Put 3.00 5.45 4.55 0.17 0 59 18.0 Put 3.15 6.00 5.50 0.49 0 89 19.0 Put 4.70 5.40 5.65 0.02 0 32 20.0 Put 5.45 6.10 6.20 -0.06 0 215 21.0 Put 5.95 7.70 6.35 -0.54 5 158 22.0 Put 5.55 8.10 7.25 -0.27 0 42 23.0 Put 6.25 9.05 7.40 -0.75 0 44 24.0 Put 7.65 9.65 8.45 -0.38 0 68 25.0 Put 8.35 9.20 8.50 -1.03 3 1,578 26.0 Put 8.25 10.75 8.90 -1.34 0 46 27.0 Put 8.90 11.40 10.90 -0.06 0 253 28.0 Put 9.60 12.15 11.20 -0.48 0 49 29.0 Put 10.35 12.90 11.60 -0.80 0 30 30.0 Put 11.15 13.60 13.30 0.18 0 136 31.0 Put 11.80 14.40 13.50 -0.34 0 3 32.0 Put 12.55 15.10 16.70 2.06 0 10 33.0 Put 13.30 15.95 15.10 -0.34 0 2 34.0 Put 14.05 16.75 14.30 -1.94 0 7 35.0 Put 14.85 17.55 16.20 -0.85 0 78 36.0 Put 15.70 18.25 18.10 0.25 0 76 37.0 Put 16.40 19.10 19.82 1.16 0 3 38.0 Put 17.25 19.95 18.55 -0.92 0 52 39.0 Put 18.05 20.80 19.35 -0.92 0 34 40.0 Put 18.80 21.75 19.66 -1.42 0 1,003 41.0 Put 19.70 22.45 19.11 -2.83 0 21 42.0 Put 20.45 23.30 21.84 -0.96 0 242 43.0 Put 21.25 24.10 22.09 -1.57 0 24 44.0 Put 22.20 24.95 24.79 0.26 0 40 45.0 Put 22.95 25.80 23.65 -1.74 0 31 46.0 Put 23.75 26.65 22.90 -3.36 0 14 47.0 Put 24.60 27.45 25.00 -2.16 0 27 48.0 Put 25.50 28.40 26.21 -1.84 0 5 49.0 Put 26.45 29.35 0.00 0.00 0 0 50.0 Put 27.30 30.20 27.75 -2.10 0 50 51.0 Put 28.20 31.05 27.00 -3.75 0 10 52.0 Put 29.05 32.00 30.05 -1.60 0 15 53.0 Put 29.85 32.85 0.00 0.00 0 0 54.0 Put 30.70 33.70 31.87 -1.58 0 5 55.0 Put 31.75 34.55 33.65 -0.70 0 5 56.0 Put 32.50 35.40 36.10 0.85 0 6 57.0 Put 33.40 36.30 34.60 -1.56 0 15 58.0 Put 34.40 37.25 36.59 -0.50 0 8 59.0 Put 35.20 38.15 36.32 -1.70 0 5 60.0 Put 36.10 39.20 36.30 -2.65 0 389 61.0 Put 37.15 39.95 0.00 0.00 0 0 62.0 Put 37.90 40.85 40.25 -0.56 0 9 63.0 Put 38.85 41.75 41.10 -0.64 0 4 64.0 Put 39.75 43.00 0.00 0.00 0 0 65.0 Put 40.80 44.00 43.00 -0.64 0 219 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 11, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 24.51 26.70 24.86 -1.46 -5.55 800X100 0.00 0.00 335 Fri Mar 11 2022 4:51:06 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 11 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.55 12.00 0.00 0.00 0 0 14.0 Call 10.80 11.10 0.00 0.00 0 0 15.0 Call 9.80 10.00 0.00 0.00 0 0 16.0 Call 8.70 8.95 0.00 0.00 0 0 17.0 Call 7.80 8.00 0.00 0.00 0 0 17.5 Call 7.30 7.50 0.00 0.00 0 0 18.0 Call 6.80 7.15 0.00 0.00 0 0 18.5 Call 6.30 6.50 0.00 0.00 0 0 19.0 Call 5.80 6.05 3.70 -3.62 0 0 19.5 Call 5.30 5.50 4.75 -2.08 0 4 20.0 Call 4.80 4.95 4.72 -1.61 101 132 20.5 Call 4.30 4.50 3.60 -2.23 0 1 21.0 Call 3.80 4.00 3.95 -1.38 0 10 21.5 Call 3.30 3.50 3.00 -1.84 0 10 22.0 Call 2.73 2.97 2.64 -1.71 6 24 22.5 Call 2.24 2.49 4.00 0.14 0 37 23.0 Call 1.76 1.95 1.82 -1.55 43 220 23.5 Call 1.36 1.50 1.23 -1.66 26 212 24.0 Call 0.94 1.01 0.95 -1.47 118 503 24.5 Call 0.59 0.64 0.62 -1.35 706 1,284 25.0 Call 0.33 0.35 0.35 -1.21 1,186 1,200 25.5 Call 0.17 0.18 0.16 -1.01 659 903 26.0 Call 0.07 0.10 0.08 -0.75 562 1,636 26.5 Call 0.04 0.06 0.05 -0.50 866 905 27.0 Call 0.02 0.04 0.04 -0.34 832 2,649 27.5 Call 0.01 0.03 0.02 -0.22 282 2,481 28.0 Call 0.02 0.03 0.03 -0.14 88 1,258 28.5 Call 0.00 0.03 0.02 -0.09 40 920 29.0 Call 0.02 0.03 0.02 -0.06 360 908 29.5 Call 0.00 0.03 0.02 -0.04 10 513 30.0 Call 0.01 0.02 0.01 -0.03 115 1,028 30.5 Call 0.00 0.03 0.03 0.00 0 185 31.0 Call 0.01 0.02 0.03 0.00 0 194 32.0 Call 0.00 0.03 0.01 -0.01 0 220 33.0 Call 0.01 0.02 0.01 -0.01 1 204 34.0 Call 0.00 0.03 0.01 -0.01 1 220 35.0 Call 0.00 0.02 0.02 0.01 0 310 36.0 Call 0.00 0.02 0.00 0.00 0 0 37.0 Call 0.00 0.02 0.01 0.00 0 14 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.01 0.01 0.01 0 5 14.0 Put 0.00 0.02 0.01 0.01 1 2 15.0 Put 0.00 0.03 0.01 0.01 0 4 16.0 Put 0.00 0.03 0.02 0.02 0 9 17.0 Put 0.00 0.02 0.01 0.01 0 170 17.5 Put 0.00 0.02 0.03 0.03 0 112 18.0 Put 0.00 0.02 0.01 0.00 0 177 18.5 Put 0.00 0.02 0.02 0.01 0 155 19.0 Put 0.00 0.01 0.03 0.02 0 477 19.5 Put 0.00 0.02 0.04 0.03 0 228 20.0 Put 0.01 0.02 0.01 -0.01 36 2,449 20.5 Put 0.01 0.02 0.04 0.02 10 280 21.0 Put 0.01 0.03 0.01 -0.01 59 872 21.5 Put 0.01 0.03 0.02 -0.01 7 281 22.0 Put 0.01 0.03 0.02 -0.02 126 1,683 22.5 Put 0.01 0.03 0.02 -0.03 1,945 6,908 23.0 Put 0.02 0.04 0.03 -0.03 464 1,991 23.5 Put 0.04 0.06 0.06 -0.02 115 1,047 24.0 Put 0.11 0.14 0.11 0.00 1,460 1,758 24.5 Put 0.24 0.28 0.28 0.12 352 1,612 25.0 Put 0.47 0.50 0.48 0.23 826 2,230 25.5 Put 0.79 0.86 0.79 0.43 275 2,514 26.0 Put 1.18 1.25 1.22 0.69 695 1,676 26.5 Put 1.65 1.77 1.64 0.89 131 684 27.0 Put 2.12 2.21 2.23 1.15 326 784 27.5 Put 2.61 2.71 2.71 1.27 17 504 28.0 Put 3.10 3.25 3.25 1.39 31 127 28.5 Put 3.55 3.75 4.08 1.77 3 94 29.0 Put 4.10 4.20 2.56 -0.21 0 422 29.5 Put 4.50 4.75 5.85 2.60 0 14 30.0 Put 5.10 5.20 3.60 -0.13 0 148 30.5 Put 5.60 5.70 5.65 1.43 24 240 31.0 Put 6.00 6.25 4.49 -0.23 0 8 32.0 Put 7.05 7.25 7.27 1.55 4 38 33.0 Put 8.05 8.40 8.35 1.64 1 91 34.0 Put 9.00 9.30 9.35 1.64 0 14 35.0 Put 10.00 10.40 11.94 3.23 0 31 36.0 Put 11.00 11.25 11.65 1.94 0 1 37.0 Put 12.05 12.25 12.15 1.45 3 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 18 2022 7 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.70 14.00 13.55 -1.77 1 5 12.0 Call 12.75 13.10 14.75 0.43 0 10 13.0 Call 11.80 12.00 14.70 1.38 0 1 14.0 Call 10.40 11.35 13.87 1.55 0 118 15.0 Call 9.80 10.00 9.85 -1.47 38 60 16.0 Call 8.80 9.00 8.20 -2.12 0 157 17.0 Call 7.80 8.05 8.60 -0.73 0 186 18.0 Call 6.80 7.05 8.46 0.13 0 62 19.0 Call 5.85 6.05 5.77 -1.57 1 72 19.5 Call 5.35 5.55 8.29 1.44 0 3 20.0 Call 4.90 5.10 4.85 -1.52 3 942 20.5 Call 4.40 4.60 3.63 -2.26 0 8 21.0 Call 3.95 4.10 3.92 -1.49 2 238 21.5 Call 3.50 3.65 2.84 -2.10 0 44 22.0 Call 3.05 3.20 2.93 -1.55 3 380 22.5 Call 2.64 2.75 2.44 -1.59 6 503 23.0 Call 2.28 2.34 2.11 -1.49 12 1,482 23.5 Call 1.90 1.97 1.86 -1.31 15 188 24.0 Call 1.57 1.64 1.47 -1.31 115 1,177 24.5 Call 1.28 1.33 1.33 -1.07 253 485 25.0 Call 1.02 1.05 1.05 -0.99 1,067 2,479 25.5 Call 0.80 0.85 0.78 -0.95 197 833 26.0 Call 0.62 0.67 0.61 -0.82 410 1,902 26.5 Call 0.48 0.52 0.47 -0.70 150 364 27.0 Call 0.37 0.40 0.40 -0.56 824 3,401 27.5 Call 0.28 0.31 0.31 -0.47 413 261 28.0 Call 0.22 0.24 0.24 -0.38 303 4,935 28.5 Call 0.17 0.19 0.18 -0.31 22 811 29.0 Call 0.13 0.15 0.15 -0.24 69 1,315 29.5 Call 0.10 0.12 0.10 -0.22 8 142 30.0 Call 0.08 0.10 0.10 -0.14 108 5,982 30.5 Call 0.06 0.09 0.07 -0.13 28 259 31.0 Call 0.05 0.08 0.06 -0.10 1,014 2,795 32.0 Call 0.03 0.06 0.05 -0.05 23 2,950 33.0 Call 0.02 0.05 0.03 -0.05 24 1,737 34.0 Call 0.02 0.04 0.03 -0.02 72 1,196 35.0 Call 0.01 0.04 0.02 -0.02 100 4,061 36.0 Call 0.01 0.02 0.01 -0.02 1 1,112 37.0 Call 0.00 0.03 0.03 0.01 0 1,075 38.0 Call 0.00 0.03 0.02 0.00 0 1,076 39.0 Call 0.00 0.03 0.01 -0.01 2 1,262 40.0 Call 0.00 0.03 0.03 0.02 103 3,940 41.0 Call 0.00 0.03 0.01 0.00 0 593 42.0 Call 0.00 0.03 0.02 0.01 0 1,917 43.0 Call 0.00 0.03 0.01 0.00 0 766 44.0 Call 0.00 0.01 0.01 0.01 0 3,483 45.0 Call 0.00 0.02 0.02 0.02 43 18,794 46.0 Call 0.00 0.03 0.02 0.02 0 181 47.0 Call 0.00 0.03 0.04 0.04 0 1,638 48.0 Call 0.00 0.03 0.08 0.08 0 148 49.0 Call 0.00 0.03 0.08 0.08 0 110 50.0 Call 0.00 0.01 0.01 0.01 0 5,070 51.0 Call 0.00 0.03 0.01 0.01 0 98 52.0 Call 0.00 0.03 0.02 0.02 0 182 53.0 Call 0.00 0.03 0.02 0.02 0 84 54.0 Call 0.00 0.03 0.02 0.02 0 285 55.0 Call 0.00 0.01 0.01 0.01 0 2,014 56.0 Call 0.00 0.03 0.03 0.03 0 720 57.0 Call 0.00 0.03 0.05 0.05 0 99 58.0 Call 0.00 0.03 0.04 0.04 0 210 59.0 Call 0.00 0.03 0.02 0.02 0 54 60.0 Call 0.00 0.01 0.01 0.01 0 6,260 61.0 Call 0.00 0.03 0.03 0.03 0 156 62.0 Call 0.00 0.01 0.04 0.04 0 330 63.0 Call 0.00 0.03 0.04 0.04 0 128 64.0 Call 0.00 0.03 0.02 0.02 0 387 65.0 Call 0.00 0.03 0.01 0.01 0 12,699 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.01 0.00 0 1,423 12.0 Put 0.00 0.03 0.02 0.01 0 282 13.0 Put 0.01 0.03 0.02 0.01 0 4,680 14.0 Put 0.01 0.03 0.01 -0.01 0 1,160 15.0 Put 0.01 0.03 0.02 0.00 37 1,958 16.0 Put 0.02 0.03 0.02 0.00 5 1,601 17.0 Put 0.04 0.05 0.04 0.01 3 8,994 18.0 Put 0.04 0.06 0.05 0.01 191 1,554 19.0 Put 0.06 0.08 0.07 0.02 44 1,377 19.5 Put 0.08 0.10 0.09 0.03 13 467 20.0 Put 0.11 0.12 0.12 0.04 1,442 11,490 20.5 Put 0.13 0.14 0.13 0.03 60 869 21.0 Put 0.16 0.19 0.18 0.05 126 2,545 21.5 Put 0.21 0.24 0.21 0.05 108 948 22.0 Put 0.27 0.29 0.27 0.06 190 3,477 22.5 Put 0.34 0.39 0.39 0.14 102 409 23.0 Put 0.45 0.50 0.47 0.14 744 3,306 23.5 Put 0.58 0.63 0.63 0.22 196 732 24.0 Put 0.74 0.79 0.77 0.26 1,252 6,419 24.5 Put 0.95 1.01 0.98 0.35 648 942 25.0 Put 1.19 1.22 1.21 0.44 463 3,722 25.5 Put 1.47 1.53 1.50 0.54 112 492 26.0 Put 1.78 1.84 1.79 0.63 299 2,041 26.5 Put 2.13 2.20 2.15 0.74 91 210 27.0 Put 2.52 2.59 2.57 0.87 64 1,264 27.5 Put 2.92 3.00 3.20 1.19 4 134 28.0 Put 3.30 3.45 3.35 0.99 12 2,863 28.5 Put 3.75 3.90 3.83 1.10 4 120 29.0 Put 4.25 4.35 4.54 1.41 10 537 29.5 Put 4.65 4.85 3.27 -0.29 0 107 30.0 Put 5.15 5.40 5.58 1.59 7 2,694 30.5 Put 5.60 5.85 4.15 -0.29 0 56 31.0 Put 6.05 6.30 4.65 -0.25 0 481 32.0 Put 7.05 7.30 7.30 1.45 4 1,226 33.0 Put 8.05 8.30 8.50 1.68 5 439 34.0 Put 9.10 9.30 9.47 1.68 15 468 35.0 Put 10.10 10.25 10.27 1.49 13 530 36.0 Put 11.05 11.25 9.65 -0.12 0 607 37.0 Put 12.05 12.25 12.50 1.74 2 295 38.0 Put 13.00 13.45 13.50 1.74 4 613 39.0 Put 14.05 14.25 14.46 1.70 3 794 40.0 Put 15.05 15.35 13.77 0.02 0 5,868 41.0 Put 16.05 16.25 16.51 1.76 0 146 42.0 Put 17.05 17.30 17.51 1.76 0 225 43.0 Put 18.00 18.35 20.87 4.12 0 185 44.0 Put 19.00 19.45 19.45 1.71 3 300 45.0 Put 20.00 20.30 20.37 1.63 1 1,793 46.0 Put 21.00 21.40 18.20 -1.54 0 115 47.0 Put 22.00 22.35 17.68 -3.06 0 118 48.0 Put 23.00 23.35 22.06 0.32 0 93 49.0 Put 24.00 24.40 27.65 4.91 0 27 50.0 Put 24.95 25.45 25.37 1.63 1 515 51.0 Put 25.95 26.55 24.60 -0.14 0 12 52.0 Put 26.95 27.40 24.61 -1.13 0 149 53.0 Put 27.95 28.45 22.35 -4.39 0 21 54.0 Put 29.00 29.45 20.95 -6.79 0 20 55.0 Put 29.30 31.00 29.70 0.96 0 3 56.0 Put 30.90 31.50 26.20 -3.54 0 14 57.0 Put 32.00 32.35 21.50 -9.24 0 216 58.0 Put 32.95 33.55 27.10 -4.64 0 1 59.0 Put 34.00 34.40 37.50 4.76 0 260 60.0 Put 35.00 35.45 38.55 4.81 0 464 61.0 Put 36.00 36.40 0.00 0.00 0 0 62.0 Put 37.00 37.50 25.60 -10.14 0 157 63.0 Put 38.00 38.35 0.00 0.00 0 0 64.0 Put 38.85 39.55 0.00 0.00 0 0 65.0 Put 39.65 40.55 41.80 3.06 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.70 12.05 0.00 0.00 0 0 14.0 Call 10.65 11.05 0.00 0.00 0 0 15.0 Call 9.75 10.05 0.00 0.00 0 0 16.0 Call 8.75 9.05 0.00 0.00 0 0 17.0 Call 7.75 8.10 0.00 0.00 0 0 17.5 Call 7.25 7.55 0.00 0.00 0 0 18.0 Call 6.85 7.25 0.00 0.00 0 0 18.5 Call 6.30 6.65 0.00 0.00 0 0 19.0 Call 5.80 6.20 0.00 0.00 0 0 19.5 Call 5.45 5.70 6.70 -0.23 0 5 20.0 Call 5.00 5.15 5.45 -1.00 0 18 20.5 Call 4.55 4.70 0.00 0.00 0 0 21.0 Call 4.05 4.25 4.15 -1.39 0 40 21.5 Call 3.70 3.85 0.00 0.00 0 0 22.0 Call 3.30 3.45 3.20 -1.46 17 4 22.5 Call 2.94 3.05 3.05 -1.18 3 12 23.0 Call 2.58 2.64 2.47 -1.35 4 40 23.5 Call 2.24 2.31 3.52 0.08 0 172 24.0 Call 1.92 2.00 1.77 -1.29 1 98 24.5 Call 1.65 1.71 1.64 -1.07 17 49 25.0 Call 1.39 1.46 1.35 -1.03 36 237 25.5 Call 1.17 1.24 1.13 -0.95 2 36 26.0 Call 0.99 1.04 0.94 -0.86 172 223 26.5 Call 0.82 0.87 0.81 -0.75 38 60 27.0 Call 0.68 0.73 0.65 -0.69 23 351 27.5 Call 0.56 0.61 0.53 -0.61 13 448 28.0 Call 0.47 0.51 0.49 -0.48 122 618 28.5 Call 0.39 0.43 0.39 -0.43 29 612 29.0 Call 0.32 0.36 0.30 -0.40 6 719 29.5 Call 0.27 0.30 0.26 -0.34 2 0 30.0 Call 0.22 0.25 0.23 -0.27 114 507 30.5 Call 0.18 0.21 0.42 0.00 0 20 31.0 Call 0.15 0.18 0.15 -0.21 13 239 32.0 Call 0.11 0.13 0.13 -0.12 1 697 33.0 Call 0.07 0.12 0.09 -0.10 10 229 34.0 Call 0.05 0.10 0.06 -0.08 2 244 35.0 Call 0.03 0.11 0.10 0.00 0 7 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.05 0.04 0.00 0 80 14.0 Put 0.01 0.04 0.07 0.03 0 11 15.0 Put 0.03 0.05 0.07 0.02 0 14 16.0 Put 0.03 0.07 0.06 0.00 1 22 17.0 Put 0.06 0.09 0.08 0.01 1 38 17.5 Put 0.08 0.10 0.09 0.01 3 8 18.0 Put 0.08 0.12 0.22 0.13 0 101 18.5 Put 0.12 0.14 0.10 -0.01 0 10 19.0 Put 0.15 0.17 0.12 0.00 0 671 19.5 Put 0.18 0.21 0.25 0.09 27 52 20.0 Put 0.22 0.25 0.25 0.06 215 193 20.5 Put 0.28 0.31 0.29 0.06 9 118 21.0 Put 0.34 0.38 0.39 0.12 2 122 21.5 Put 0.42 0.46 0.46 0.13 71 178 22.0 Put 0.51 0.55 0.57 0.17 39 708 22.5 Put 0.62 0.67 0.44 -0.04 0 230 23.0 Put 0.76 0.87 0.85 0.28 19 677 23.5 Put 0.92 0.98 1.01 0.32 26 180 24.0 Put 1.12 1.16 1.19 0.38 49 512 24.5 Put 1.33 1.40 1.34 0.38 48 230 25.0 Put 1.57 1.67 1.74 0.61 97 760 25.5 Put 1.85 1.92 2.03 0.70 2 63 26.0 Put 2.16 2.21 2.40 0.85 7 426 26.5 Put 2.49 2.56 2.60 0.79 8 247 27.0 Put 2.84 2.92 3.20 1.11 1 116 27.5 Put 3.20 3.30 3.28 0.89 3 69 28.0 Put 3.60 3.70 3.87 1.15 1 111 28.5 Put 4.00 4.15 2.90 -0.18 0 28 29.0 Put 4.45 4.55 3.15 -0.31 0 80 29.5 Put 4.85 5.00 0.00 0.00 0 0 30.0 Put 5.35 5.45 5.42 1.16 10 600 30.5 Put 5.80 5.95 0.00 0.00 0 0 31.0 Put 6.20 6.40 7.13 2.01 0 1 32.0 Put 7.15 7.60 5.86 -0.15 0 118 33.0 Put 8.05 8.50 9.20 2.25 0 16 34.0 Put 9.05 9.45 7.64 -0.26 0 150 35.0 Put 10.05 10.40 8.58 -0.28 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 20 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.45 10.15 10.90 -0.44 0 10 16.0 Call 8.80 9.05 7.40 -2.95 0 8 17.0 Call 7.85 8.10 6.00 -3.37 0 44 18.0 Call 6.85 7.15 4.75 -3.67 0 36 19.0 Call 5.95 6.20 6.80 -0.67 0 20 20.0 Call 5.10 5.25 8.32 1.78 0 118 21.0 Call 4.25 4.40 4.20 -1.45 4 54 22.0 Call 3.50 3.60 3.30 -1.50 2 166 23.0 Call 2.78 2.87 2.80 -1.20 1 186 24.0 Call 2.16 2.23 2.03 -1.24 1 129 25.0 Call 1.63 1.71 1.55 -1.07 9 429 26.0 Call 1.20 1.29 1.25 -0.80 33 257 27.0 Call 0.89 0.96 0.83 -0.75 4 340 28.0 Call 0.66 0.71 0.64 -0.56 12 1,229 29.0 Call 0.50 0.52 0.45 -0.47 18 511 30.0 Call 0.35 0.38 0.37 -0.32 119 878 31.0 Call 0.25 0.28 0.55 0.03 0 503 32.0 Call 0.19 0.21 0.18 -0.21 3 374 33.0 Call 0.14 0.17 0.13 -0.17 201 525 34.0 Call 0.09 0.13 0.11 -0.12 6 568 35.0 Call 0.08 0.11 0.09 -0.09 1 595 36.0 Call 0.06 0.09 0.12 -0.03 2 166 37.0 Call 0.02 0.10 0.05 -0.07 15 301 38.0 Call 0.04 0.07 0.04 -0.06 13 668 39.0 Call 0.03 0.06 0.05 -0.03 1 281 40.0 Call 0.03 0.05 0.03 -0.04 15 1,650 41.0 Call 0.02 0.04 0.04 -0.02 0 1,323 42.0 Call 0.02 0.04 0.14 0.09 0 339 43.0 Call 0.02 0.04 0.05 0.01 0 65 44.0 Call 0.01 0.04 0.02 -0.01 1 232 45.0 Call 0.01 0.03 0.04 0.01 0 3,716 46.0 Call 0.00 0.03 0.03 0.00 0 1,243 47.0 Call 0.00 0.03 0.09 0.07 0 139 48.0 Call 0.00 0.03 0.08 0.06 0 127 49.0 Call 0.00 0.03 0.06 0.04 0 236 50.0 Call 0.00 0.03 0.02 0.00 0 621 51.0 Call 0.00 0.03 0.04 0.02 0 26 52.0 Call 0.00 0.03 0.04 0.02 0 240 53.0 Call 0.00 0.03 0.04 0.02 0 279 54.0 Call 0.00 0.03 0.04 0.02 0 378 55.0 Call 0.00 0.03 0.06 0.05 0 964 56.0 Call 0.00 0.01 0.03 0.02 0 882 60.0 Call 0.00 0.01 0.01 0.00 0 6,147 65.0 Call 0.00 0.03 0.03 0.02 0 1,158 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.03 0.12 0.02 -0.05 0 356 16.0 Put 0.08 0.10 0.09 0.02 191 559 17.0 Put 0.11 0.14 0.13 0.04 22 1,603 18.0 Put 0.15 0.19 0.14 -0.01 0 493 19.0 Put 0.23 0.27 0.19 -0.01 0 244 20.0 Put 0.34 0.38 0.39 0.10 18 872 21.0 Put 0.49 0.54 0.57 0.17 12 383 22.0 Put 0.69 0.74 0.78 0.23 50 1,216 23.0 Put 0.97 1.03 1.12 0.37 6 1,075 24.0 Put 1.35 1.43 1.39 0.37 32 1,273 25.0 Put 1.83 1.90 2.02 0.64 12 984 26.0 Put 2.40 2.47 2.61 0.80 24 610 27.0 Put 3.05 3.15 3.34 0.99 2 635 28.0 Put 3.80 3.95 4.07 1.10 3 221 29.0 Put 4.60 4.75 4.80 1.12 3 133 30.0 Put 5.45 5.60 5.60 1.14 31 494 31.0 Put 6.40 6.55 6.45 1.16 7 79 32.0 Put 7.30 7.45 7.61 1.45 0 66 33.0 Put 8.20 8.45 6.75 -0.32 0 215 34.0 Put 9.15 9.50 9.59 1.59 1 124 35.0 Put 10.20 10.35 10.45 1.50 31 562 36.0 Put 11.10 11.40 9.72 -0.19 0 776 37.0 Put 12.10 12.40 13.34 2.45 0 153 38.0 Put 13.05 13.40 13.59 1.72 0 100 39.0 Put 14.00 14.45 13.46 0.61 0 49 40.0 Put 15.05 15.40 15.47 1.63 1 225 41.0 Put 16.05 16.40 15.60 0.77 0 38 42.0 Put 17.00 17.40 18.84 3.02 0 12 43.0 Put 18.00 18.50 19.60 2.79 0 24 44.0 Put 19.00 19.40 15.41 -2.39 0 43 45.0 Put 20.05 20.40 16.11 -2.68 0 14 46.0 Put 21.05 21.35 22.15 2.36 0 40 47.0 Put 21.85 22.30 20.40 -0.39 0 38 48.0 Put 23.00 23.35 22.35 0.56 0 2 49.0 Put 24.05 24.40 16.60 -6.19 0 30 50.0 Put 24.35 25.40 25.50 1.71 1 14 51.0 Put 26.00 26.40 18.50 -6.28 0 14 52.0 Put 26.90 27.40 19.35 -6.43 0 10 53.0 Put 27.95 28.40 28.49 1.71 1 5 54.0 Put 29.00 29.35 21.10 -6.68 0 27 55.0 Put 30.00 30.40 22.00 -6.78 0 26 56.0 Put 30.85 31.60 23.10 -6.68 0 247 60.0 Put 34.95 35.45 30.90 -2.87 0 6,050 65.0 Put 39.95 40.40 30.50 -8.27 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.75 10.10 12.85 1.51 0 1 16.0 Call 8.80 9.10 0.00 0.00 0 0 17.0 Call 7.75 8.10 0.00 0.00 0 0 18.0 Call 6.85 7.15 6.65 -1.76 0 10 19.0 Call 5.95 6.20 0.00 0.00 0 0 20.0 Call 5.15 5.25 0.00 0.00 0 0 21.0 Call 4.30 4.45 0.00 0.00 0 0 22.0 Call 3.50 3.65 5.15 0.34 0 7 22.5 Call 3.15 3.30 2.98 -1.44 0 15 23.0 Call 2.83 2.91 4.10 0.07 0 21 23.5 Call 2.51 2.59 3.89 0.23 0 20 24.0 Call 2.20 2.29 2.18 -1.12 18 33 24.5 Call 1.93 2.00 1.81 -1.16 162 4 25.0 Call 1.68 1.76 1.60 -1.06 17 66 25.5 Call 1.46 1.53 1.43 -0.94 1 135 26.0 Call 1.25 1.33 1.28 -0.82 38 64 26.5 Call 1.10 1.16 1.11 -0.73 53 29 27.0 Call 0.96 1.01 0.95 -0.69 1 146 27.5 Call 0.81 0.87 0.77 -0.68 10 180 28.0 Call 0.69 0.75 0.67 -0.58 5 1,107 28.5 Call 0.58 0.65 0.58 -0.51 1 121 29.0 Call 0.51 0.56 0.52 -0.44 5 163 29.5 Call 0.43 0.48 0.90 0.06 0 106 30.0 Call 0.37 0.41 0.38 -0.34 95 292 30.5 Call 0.32 0.36 0.32 -0.32 2 19 31.0 Call 0.27 0.31 0.26 -0.30 0 27 31.5 Call 0.23 0.27 0.96 0.48 0 62 32.0 Call 0.20 0.24 0.44 0.02 0 137 32.5 Call 0.17 0.21 0.19 -0.18 1 39 33.0 Call 0.15 0.18 0.16 -0.17 1 41 34.0 Call 0.09 0.17 0.13 -0.13 1 32 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.04 0.13 0.05 -0.01 0 31 16.0 Put 0.07 0.16 0.14 0.06 0 209 17.0 Put 0.12 0.16 0.14 0.04 3 112 18.0 Put 0.18 0.21 0.14 -0.01 0 77 19.0 Put 0.26 0.28 0.21 0.00 0 188 20.0 Put 0.37 0.40 0.37 0.07 58 303 21.0 Put 0.52 0.58 0.40 -0.02 0 7 22.0 Put 0.73 0.78 0.86 0.28 18 147 22.5 Put 0.87 0.92 0.94 0.26 63 52 23.0 Put 1.02 1.08 1.15 0.35 2 314 23.5 Put 1.20 1.26 1.27 0.34 2 101 24.0 Put 1.40 1.46 1.48 0.41 17 123 24.5 Put 1.62 1.68 1.79 0.55 62 52 25.0 Put 1.88 1.95 1.90 0.47 28 121 25.5 Put 2.15 2.23 2.55 0.91 0 62 26.0 Put 2.45 2.52 2.75 0.88 5 42 26.5 Put 2.77 2.85 3.19 1.07 1 56 27.0 Put 3.10 3.20 3.37 0.95 1 11 27.5 Put 3.45 3.60 3.78 1.06 2 85 28.0 Put 3.85 3.95 4.15 1.12 2 103 28.5 Put 4.25 4.35 3.20 -0.17 0 2 29.0 Put 4.65 4.80 4.24 0.50 0 5 29.5 Put 5.10 5.20 5.60 1.49 0 3 30.0 Put 5.45 5.65 5.80 1.30 0 4 30.5 Put 5.95 6.10 6.17 1.25 0 4 31.0 Put 6.35 6.55 5.10 -0.24 0 17 31.5 Put 6.70 7.00 0.00 0.00 0 0 32.0 Put 7.35 7.50 6.20 0.00 0 1 32.5 Put 7.70 8.00 7.60 0.95 0 10 33.0 Put 8.15 8.55 6.05 -1.06 0 2 34.0 Put 9.15 9.60 8.61 0.57 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.70 10.10 0.00 0.00 0 0 16.0 Call 8.75 9.20 0.00 0.00 0 0 17.0 Call 7.80 8.25 0.00 0.00 0 0 18.0 Call 6.90 7.30 0.00 0.00 0 0 18.5 Call 6.45 6.85 0.00 0.00 0 0 19.0 Call 6.05 6.30 0.00 0.00 0 0 19.5 Call 5.70 5.85 7.25 0.15 0 1 20.0 Call 5.25 5.40 5.10 -1.57 2 0 20.5 Call 4.85 5.00 0.00 0.00 0 0 21.0 Call 4.45 4.60 0.00 0.00 0 0 21.5 Call 4.10 4.20 0.00 0.00 0 0 22.0 Call 3.70 3.85 3.60 -1.39 6 2 22.5 Call 3.35 3.50 2.64 -1.97 0 72 23.0 Call 3.05 3.15 2.77 -1.46 0 2 23.5 Call 2.73 2.84 3.95 0.07 0 47 24.0 Call 2.44 2.54 2.40 -1.13 23 5 24.5 Call 2.19 2.28 3.31 0.10 0 71 25.0 Call 1.94 2.03 2.01 -0.89 4 30 25.5 Call 1.72 1.80 1.58 -1.05 0 58 26.0 Call 1.51 1.60 1.48 -0.88 11 16 26.5 Call 1.34 1.42 1.26 -0.85 1 9 27.0 Call 1.17 1.26 1.16 -0.73 9 22 27.5 Call 1.03 1.11 1.83 0.14 0 35 28.0 Call 0.90 0.99 0.92 -0.59 16 23 28.5 Call 0.79 0.88 1.37 0.03 0 10 29.0 Call 0.69 0.77 0.64 -0.56 3 39 29.5 Call 0.61 0.68 0.53 -0.53 0 23 30.0 Call 0.54 0.60 0.54 -0.41 2 44 30.5 Call 0.47 0.54 0.48 -0.35 1 24 31.0 Call 0.42 0.49 0.76 0.02 0 16 32.0 Call 0.31 0.38 0.35 -0.21 2 24 33.0 Call 0.24 0.31 0.26 -0.21 1 43 34.0 Call 0.18 0.28 0.21 -0.17 1 15 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.06 0.16 0.34 0.25 0 1 16.0 Put 0.12 0.21 0.00 0.00 0 0 17.0 Put 0.17 0.23 0.29 0.13 0 81 18.0 Put 0.25 0.31 0.46 0.23 0 39 18.5 Put 0.28 0.35 0.00 0.00 0 0 19.0 Put 0.35 0.41 0.27 -0.05 0 2 19.5 Put 0.42 0.47 0.60 0.24 0 1 20.0 Put 0.50 0.55 0.54 0.11 1 122 20.5 Put 0.57 0.64 0.66 0.17 0 1 21.0 Put 0.66 0.74 0.77 0.20 1 7 21.5 Put 0.80 0.87 0.91 0.25 9 7 22.0 Put 0.93 1.00 0.73 -0.03 0 41 22.5 Put 1.08 1.17 1.19 0.31 16 2 23.0 Put 1.25 1.35 1.38 0.37 10 27 23.5 Put 1.43 1.53 1.15 0.00 0 16 24.0 Put 1.65 1.73 1.96 0.65 0 9 24.5 Put 1.88 1.97 1.92 0.43 69 27 25.0 Put 2.13 2.22 2.33 0.65 8 69 25.5 Put 2.40 2.52 0.00 0.00 0 0 26.0 Put 2.70 2.82 2.03 -0.10 0 21 26.5 Put 3.00 3.15 2.35 -0.04 0 22 27.0 Put 3.35 3.50 2.27 -0.40 0 19 27.5 Put 3.70 3.85 4.56 1.59 0 11 28.0 Put 4.05 4.20 3.15 -0.14 0 22 28.5 Put 4.45 4.60 3.37 -0.25 0 7 29.0 Put 4.85 5.00 5.50 1.52 0 3 29.5 Put 5.25 5.40 0.00 0.00 0 0 30.0 Put 5.70 5.85 4.65 -0.08 0 1 30.5 Put 6.15 6.30 0.00 0.00 0 0 31.0 Put 6.55 6.70 5.21 -0.32 0 18 32.0 Put 7.45 7.60 6.21 -0.13 0 17 33.0 Put 8.35 8.55 8.74 1.49 0 1 34.0 Put 9.30 9.50 9.25 1.09 0 36 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 34 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.75 14.00 13.66 -1.66 1 12 12.0 Call 12.80 13.00 0.00 0.00 0 0 13.0 Call 11.70 12.00 14.80 1.46 0 7 14.0 Call 10.80 11.05 14.50 2.13 0 3 15.0 Call 9.85 10.05 10.36 -1.03 0 45 16.0 Call 8.90 9.15 8.37 -2.05 0 64 17.0 Call 7.95 8.20 8.05 -1.42 0 42 18.0 Call 7.05 7.30 6.89 -1.65 3 296 19.0 Call 6.20 6.35 7.65 0.02 0 188 20.0 Call 5.35 5.50 5.35 -1.41 20 143 21.0 Call 4.60 4.70 6.10 0.20 0 128 22.0 Call 3.85 4.00 5.28 0.18 0 399 23.0 Call 3.20 3.30 4.57 0.20 0 542 24.0 Call 2.64 2.71 2.54 -1.14 6 496 25.0 Call 2.13 2.20 2.18 -0.89 558 999 26.0 Call 1.72 1.79 1.71 -0.82 124 665 27.0 Call 1.34 1.40 1.36 -0.71 211 1,501 28.0 Call 1.09 1.17 1.12 -0.56 286 1,842 29.0 Call 0.83 0.92 0.88 -0.49 214 1,056 30.0 Call 0.68 0.73 0.66 -0.45 269 2,189 31.0 Call 0.55 0.59 0.55 -0.35 13 728 32.0 Call 0.44 0.48 0.43 -0.30 29 718 33.0 Call 0.35 0.39 0.35 -0.24 19 559 34.0 Call 0.29 0.32 0.29 -0.19 6 421 35.0 Call 0.24 0.27 0.25 -0.16 8 2,975 36.0 Call 0.20 0.23 0.20 -0.13 1 290 37.0 Call 0.17 0.19 0.17 -0.11 16 675 38.0 Call 0.15 0.17 0.26 0.03 0 589 39.0 Call 0.13 0.15 0.13 -0.07 1 185 40.0 Call 0.10 0.13 0.10 -0.07 36 635 41.0 Call 0.09 0.12 0.11 -0.04 1 642 42.0 Call 0.08 0.10 0.10 -0.03 20 476 43.0 Call 0.07 0.09 0.08 -0.03 7 368 44.0 Call 0.05 0.08 0.08 -0.02 0 195 45.0 Call 0.05 0.08 0.05 -0.03 4 532 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.04 0.06 0.05 0.00 0 1,034 12.0 Put 0.05 0.07 0.09 0.03 0 630 13.0 Put 0.07 0.09 0.08 0.00 5 1,099 14.0 Put 0.10 0.12 0.11 0.00 1 408 15.0 Put 0.14 0.15 0.15 0.01 103 1,741 16.0 Put 0.17 0.20 0.20 0.02 10 219 17.0 Put 0.25 0.27 0.28 0.05 8 1,762 18.0 Put 0.34 0.37 0.38 0.08 452 802 19.0 Put 0.46 0.50 0.50 0.10 1 525 20.0 Put 0.62 0.66 0.65 0.12 783 7,031 21.0 Put 0.83 0.88 0.88 0.19 361 24,301 22.0 Put 1.10 1.15 1.17 0.28 518 4,544 23.0 Put 1.43 1.50 1.45 0.29 73 2,582 24.0 Put 1.85 1.92 1.88 0.41 320 6,601 25.0 Put 2.34 2.41 2.41 0.54 326 16,871 26.0 Put 2.92 2.99 3.01 0.68 138 1,623 27.0 Put 3.55 3.65 3.60 0.73 20 1,028 28.0 Put 4.25 4.40 4.50 1.01 26 918 29.0 Put 5.05 5.15 3.95 -0.22 0 523 30.0 Put 5.85 6.00 6.15 1.24 31 864 31.0 Put 6.70 6.85 5.35 -0.35 0 111 32.0 Put 7.60 7.75 6.36 -0.17 0 138 33.0 Put 8.50 8.95 8.85 1.45 4 150 34.0 Put 9.45 9.75 9.66 1.37 6 115 35.0 Put 10.40 10.75 10.67 1.46 1 97 36.0 Put 10.95 12.25 9.96 -0.18 0 149 37.0 Put 12.10 13.15 12.93 1.84 0 322 38.0 Put 13.20 14.00 13.62 1.58 4 128 39.0 Put 14.15 14.80 14.49 1.49 3 43 40.0 Put 15.05 15.80 13.80 -0.18 0 175 41.0 Put 15.80 17.15 16.60 1.65 0 83 42.0 Put 16.80 18.15 19.88 3.95 0 212 43.0 Put 18.00 19.10 20.92 4.00 0 34 44.0 Put 18.80 20.10 17.26 -0.64 0 3 45.0 Put 20.00 21.10 17.45 -1.44 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.80 10.30 0.00 0.00 0 0 18.0 Call 7.15 7.30 0.00 0.00 0 0 19.0 Call 6.30 6.45 0.00 0.00 0 0 20.0 Call 5.50 5.70 0.00 0.00 0 0 21.0 Call 4.70 4.95 0.00 0.00 0 0 22.0 Call 4.00 4.20 0.00 0.00 0 0 22.5 Call 3.70 3.85 0.00 0.00 0 0 23.0 Call 3.40 3.55 3.12 -1.42 0 1 23.5 Call 3.10 3.25 2.99 -1.20 0 20 24.0 Call 2.79 2.94 2.70 -1.17 1 14 24.5 Call 2.54 2.67 3.60 0.02 0 19 25.0 Call 2.30 2.44 3.50 0.21 0 6 25.5 Call 2.09 2.22 2.05 -0.96 1 31 26.0 Call 1.98 2.01 1.91 -0.86 12 16 26.5 Call 1.72 1.84 1.71 -0.81 15 3 27.0 Call 1.54 1.68 2.40 0.10 0 22 27.5 Call 1.39 1.52 2.17 0.06 0 55 28.0 Call 1.24 1.37 1.27 -0.64 3 6 28.5 Call 1.12 1.24 1.79 0.05 0 1 29.0 Call 1.00 1.12 1.05 -0.54 1 5 29.5 Call 0.91 1.02 0.92 -0.52 10 0 30.0 Call 0.81 0.92 0.84 -0.47 10 36 30.5 Call 0.74 0.83 0.00 0.00 0 0 31.0 Call 0.65 0.76 1.09 0.01 0 6 31.5 Call 0.59 0.69 1.02 0.05 0 9 32.0 Call 0.54 0.63 0.93 0.03 0 19 32.5 Call 0.48 0.57 0.00 0.00 0 0 33.0 Call 0.44 0.52 0.79 0.05 0 4 34.0 Call 0.36 0.44 0.34 -0.28 1 5 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.14 0.23 0.22 0.06 0 119 18.0 Put 0.42 0.49 0.34 -0.04 0 3 19.0 Put 0.56 0.64 0.47 -0.03 0 1 20.0 Put 0.74 0.80 0.79 0.14 11 47 21.0 Put 0.97 1.07 1.10 0.27 1 30 22.0 Put 1.26 1.36 1.35 0.28 9 35 22.5 Put 1.43 1.54 1.56 0.37 1 3 23.0 Put 1.61 1.73 1.95 0.61 0 33 23.5 Put 1.81 1.94 2.02 0.52 5 1 24.0 Put 2.04 2.16 2.13 0.45 60 19 24.5 Put 2.27 2.41 2.76 0.88 0 3 25.0 Put 2.53 2.67 2.89 0.79 2 48 25.5 Put 2.81 2.95 3.10 0.78 1 64 26.0 Put 3.10 3.25 3.35 0.77 2 4 26.5 Put 3.40 3.65 0.00 0.00 0 0 27.0 Put 3.75 3.90 3.07 -0.04 0 10 27.5 Put 4.10 4.25 4.30 0.88 46 10 28.0 Put 4.45 4.60 4.55 0.82 28 1 28.5 Put 4.80 5.00 0.00 0.00 0 0 29.0 Put 5.20 5.40 4.25 -0.15 0 4 29.5 Put 5.60 5.80 6.07 1.31 0 1 30.0 Put 6.00 6.20 6.35 1.22 3 3 30.5 Put 6.45 6.60 0.00 0.00 0 0 31.0 Put 6.90 7.00 0.00 0.00 0 0 31.5 Put 7.25 7.45 0.00 0.00 0 0 32.0 Put 7.65 7.90 0.00 0.00 0 0 32.5 Put 8.15 8.40 0.00 0.00 0 0 33.0 Put 8.55 8.90 0.00 0.00 0 0 34.0 Put 9.55 9.70 10.00 1.56 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.85 10.25 0.00 0.00 0 0 18.0 Call 7.15 7.45 0.00 0.00 0 0 19.0 Call 6.40 6.55 0.00 0.00 0 0 20.0 Call 5.60 5.75 0.00 0.00 0 0 21.0 Call 4.85 5.00 0.00 0.00 0 0 21.5 Call 4.50 4.70 0.00 0.00 0 0 22.0 Call 4.15 4.35 0.00 0.00 0 0 22.5 Call 3.85 4.00 0.00 0.00 0 0 23.0 Call 3.55 3.70 0.00 0.00 0 0 23.5 Call 3.25 3.40 0.00 0.00 0 0 24.0 Call 3.00 3.15 0.00 0.00 0 0 24.5 Call 2.76 2.86 0.00 0.00 0 0 25.0 Call 2.51 2.61 0.00 0.00 0 0 25.5 Call 2.28 2.40 2.47 0.00 2 0 26.0 Call 2.10 2.20 2.02 0.00 20 0 26.5 Call 1.88 2.02 1.90 0.00 30 0 27.0 Call 1.72 1.85 0.00 0.00 0 0 27.5 Call 1.56 1.68 0.00 0.00 0 0 28.0 Call 1.41 1.53 0.00 0.00 0 0 28.5 Call 1.30 1.45 0.00 0.00 0 0 29.0 Call 1.17 1.28 0.00 0.00 0 0 29.5 Call 1.04 1.18 0.00 0.00 0 0 30.0 Call 0.95 1.08 0.00 0.00 0 0 30.5 Call 0.87 0.99 0.00 0.00 0 0 31.0 Call 0.80 0.90 0.83 0.00 3 0 31.5 Call 0.71 0.82 0.00 0.00 0 0 32.0 Call 0.65 0.75 0.00 0.00 0 0 32.5 Call 0.59 0.69 0.00 0.00 0 0 33.0 Call 0.55 0.64 0.00 0.00 0 0 34.0 Call 0.42 0.54 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.18 0.27 0.00 0.00 0 0 18.0 Put 0.50 0.58 0.00 0.00 0 0 19.0 Put 0.67 0.74 0.76 0.00 3 0 20.0 Put 0.86 0.96 0.00 0.00 0 0 21.0 Put 1.11 1.21 0.00 0.00 0 0 21.5 Put 1.26 1.38 0.00 0.00 0 0 22.0 Put 1.42 1.53 1.57 0.00 7 0 22.5 Put 1.60 1.72 0.00 0.00 0 0 23.0 Put 1.79 1.91 0.00 0.00 0 0 23.5 Put 1.99 2.14 0.00 0.00 0 0 24.0 Put 2.22 2.36 2.45 0.00 10 0 24.5 Put 2.46 2.62 2.67 0.00 2 0 25.0 Put 2.74 2.86 2.95 0.00 1 0 25.5 Put 3.00 3.15 0.00 0.00 0 0 26.0 Put 3.30 3.45 0.00 0.00 0 0 26.5 Put 3.60 3.80 0.00 0.00 0 0 27.0 Put 3.95 4.10 0.00 0.00 0 0 27.5 Put 4.30 4.45 0.00 0.00 0 0 28.0 Put 4.65 4.80 0.00 0.00 0 0 28.5 Put 5.00 5.20 0.00 0.00 0 0 29.0 Put 5.40 5.55 0.00 0.00 0 0 29.5 Put 5.80 5.95 0.00 0.00 0 0 30.0 Put 6.15 6.35 0.00 0.00 0 0 30.5 Put 6.60 6.75 0.00 0.00 0 0 31.0 Put 6.95 7.15 0.00 0.00 0 0 31.5 Put 7.40 7.60 0.00 0.00 0 0 32.0 Put 7.90 8.05 0.00 0.00 0 0 32.5 Put 8.30 8.45 0.00 0.00 0 0 33.0 Put 8.70 8.90 9.17 0.00 1 0 34.0 Put 9.55 9.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 70 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.75 14.20 0.00 0.00 0 0 12.0 Call 12.85 13.10 0.00 0.00 0 0 13.0 Call 11.80 12.20 0.00 0.00 0 0 14.0 Call 10.95 11.20 0.00 0.00 0 0 15.0 Call 10.00 10.40 9.80 -1.74 0 3 16.0 Call 9.10 9.45 10.91 0.28 0 4 17.0 Call 8.30 8.60 8.10 -1.63 0 5 18.0 Call 7.50 7.60 9.05 0.18 0 59 19.0 Call 6.70 6.80 8.30 0.27 0 8 20.0 Call 5.95 6.10 5.78 -1.45 1 57 21.0 Call 5.25 5.35 5.10 -1.37 5 98 22.0 Call 4.60 4.70 5.88 0.12 0 146 23.0 Call 4.00 4.15 5.15 0.04 0 107 24.0 Call 3.45 3.60 3.50 -1.00 2 303 25.0 Call 3.00 3.10 3.00 -0.93 14 554 26.0 Call 2.56 2.67 2.65 -0.77 19 1,015 27.0 Call 2.18 2.32 2.15 -0.83 159 739 28.0 Call 1.89 1.99 1.98 -0.61 23 1,802 29.0 Call 1.63 1.72 1.65 -0.60 24 403 30.0 Call 1.35 1.49 1.42 -0.52 81 1,987 31.0 Call 1.17 1.29 1.23 -0.46 12 370 32.0 Call 0.98 1.11 1.03 -0.44 15 355 33.0 Call 0.83 0.96 0.89 -0.38 90 290 34.0 Call 0.74 0.84 0.69 -0.43 13 532 35.0 Call 0.63 0.73 0.61 -0.35 29 740 36.0 Call 0.55 0.64 0.57 -0.28 13 333 37.0 Call 0.48 0.56 0.49 -0.26 1 302 38.0 Call 0.45 0.50 0.47 -0.20 44 240 39.0 Call 0.39 0.44 0.41 -0.19 85 126 40.0 Call 0.32 0.39 0.39 -0.13 21 645 41.0 Call 0.28 0.36 0.50 0.04 0 87 42.0 Call 0.25 0.35 0.53 0.12 0 149 43.0 Call 0.22 0.32 0.56 0.18 0 188 44.0 Call 0.19 0.27 0.22 -0.12 1 257 45.0 Call 0.18 0.25 0.24 -0.06 7 1,190 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.12 0.20 0.14 -0.01 159 752 12.0 Put 0.17 0.22 0.21 0.04 0 257 13.0 Put 0.22 0.31 0.26 0.05 0 506 14.0 Put 0.28 0.33 0.26 -0.01 0 227 15.0 Put 0.37 0.41 0.39 0.05 21 1,073 16.0 Put 0.48 0.52 0.50 0.05 5 543 17.0 Put 0.61 0.66 0.63 0.08 10 332 18.0 Put 0.77 0.84 0.82 0.13 24 2,546 19.0 Put 0.98 1.06 0.84 -0.03 0 309 20.0 Put 1.23 1.31 1.28 0.21 184 758 21.0 Put 1.53 1.61 1.63 0.31 8 672 22.0 Put 1.89 1.97 1.99 0.38 9 612 23.0 Put 2.29 2.38 2.35 0.40 54 1,248 24.0 Put 2.76 2.85 2.80 0.45 198 625 25.0 Put 3.25 3.40 3.39 0.61 111 1,833 26.0 Put 3.85 4.00 4.05 0.77 19 593 27.0 Put 4.45 4.60 3.80 -0.04 0 170 28.0 Put 5.15 5.30 5.35 0.90 2 227 29.0 Put 5.85 6.05 4.85 -0.26 0 441 30.0 Put 6.65 7.25 5.65 -0.16 0 894 31.0 Put 7.45 7.95 6.50 -0.05 0 159 32.0 Put 8.25 8.55 8.50 1.17 5 259 33.0 Put 9.10 9.45 7.75 -0.38 0 46 34.0 Put 10.00 10.55 8.73 -0.25 0 103 35.0 Put 10.85 11.15 11.02 1.19 15 192 36.0 Put 11.70 12.50 10.40 -0.31 0 50 37.0 Put 12.65 13.05 13.20 1.59 0 33 38.0 Put 13.60 14.60 13.15 0.62 0 6 39.0 Put 14.55 15.30 14.59 1.13 0 17 40.0 Put 15.50 16.35 13.80 -0.58 0 58 41.0 Put 16.45 17.50 14.40 -0.92 0 28 42.0 Put 17.05 18.45 16.51 0.24 0 3 43.0 Put 18.00 19.45 17.02 -0.21 0 9 44.0 Put 19.05 20.00 19.68 1.48 3 1 45.0 Put 20.10 21.40 17.97 -1.19 0 50 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 98 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.50 14.10 0.00 0.00 0 0 12.0 Call 12.80 13.10 12.24 -2.23 0 79 13.0 Call 11.85 12.25 13.65 0.14 0 6 14.0 Call 11.00 11.30 12.94 0.34 0 111 15.0 Call 10.05 10.45 9.80 -1.90 0 11 16.0 Call 9.35 9.50 12.65 1.84 0 29 17.0 Call 8.55 8.70 8.45 -1.51 9 4 18.0 Call 7.75 7.90 7.45 -1.69 3 14 19.0 Call 7.00 7.15 8.50 0.15 0 25 20.0 Call 6.30 6.45 6.30 -1.30 1 380 21.0 Call 5.60 5.75 5.55 -1.35 0 74 22.0 Call 5.00 5.15 4.90 -1.31 10 293 23.0 Call 4.45 4.60 4.34 -1.24 5 124 24.0 Call 3.95 4.10 3.85 -1.15 79 338 25.0 Call 3.45 3.60 3.49 -0.96 9 968 26.0 Call 3.00 3.20 3.20 -0.74 11 482 27.0 Call 2.64 2.81 2.70 -0.81 35 1,267 28.0 Call 2.31 2.47 2.33 -0.80 100 481 29.0 Call 2.01 2.20 2.03 -0.72 1 453 30.0 Call 1.78 1.94 1.85 -0.53 62 1,594 31.0 Call 1.56 1.72 1.57 -0.57 6 460 32.0 Call 1.35 1.53 1.42 -0.48 3 203 33.0 Call 1.19 1.34 1.24 -0.45 53 454 34.0 Call 1.04 1.19 1.09 -0.40 7 428 35.0 Call 0.92 1.06 0.99 -0.33 4 1,268 36.0 Call 0.82 0.95 1.26 0.07 0 128 37.0 Call 0.72 0.86 0.63 -0.43 0 227 38.0 Call 0.64 0.77 0.81 -0.13 0 246 39.0 Call 0.56 0.70 0.62 -0.22 0 226 40.0 Call 0.52 0.63 0.63 -0.12 6 1,947 41.0 Call 0.46 0.57 0.72 0.04 0 140 42.0 Call 0.40 0.53 0.36 -0.26 0 888 43.0 Call 0.36 0.49 0.61 0.04 0 364 44.0 Call 0.32 0.45 0.44 -0.09 6 328 45.0 Call 0.27 0.43 0.41 -0.08 6 345 46.0 Call 0.23 0.41 0.60 0.16 0 432 47.0 Call 0.24 0.38 0.39 -0.01 1 22 48.0 Call 0.19 0.36 0.34 -0.03 0 344 49.0 Call 0.20 0.34 0.34 -0.01 0 99 50.0 Call 0.19 0.32 0.36 0.04 0 2,319 51.0 Call 0.18 0.30 0.30 0.00 0 13 52.0 Call 0.15 0.28 0.22 -0.06 12 338 53.0 Call 0.14 0.27 0.38 0.11 0 515 54.0 Call 0.14 0.25 0.24 -0.01 0 190 55.0 Call 0.11 0.28 0.35 0.11 0 467 56.0 Call 0.12 0.27 0.46 0.23 0 356 57.0 Call 0.10 0.26 0.13 -0.09 0 368 58.0 Call 0.10 0.25 0.27 0.06 0 56 59.0 Call 0.10 0.26 0.25 0.05 0 143 60.0 Call 0.09 0.19 0.16 -0.03 2 756 61.0 Call 0.07 0.21 0.23 0.05 0 214 62.0 Call 0.08 0.23 0.30 0.13 0 129 63.0 Call 0.07 0.20 0.10 -0.06 0 214 64.0 Call 0.07 0.19 0.15 0.00 0 273 65.0 Call 0.09 0.15 0.10 -0.04 1 3,292 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.20 0.26 0.22 0.00 199 781 12.0 Put 0.26 0.34 0.49 0.22 0 222 13.0 Put 0.35 0.39 0.11 -0.21 0 275 14.0 Put 0.44 0.49 0.49 0.08 20 895 15.0 Put 0.55 0.62 0.60 0.08 2 1,143 16.0 Put 0.70 0.76 0.77 0.14 0 553 17.0 Put 0.87 0.95 0.92 0.13 2 416 18.0 Put 1.09 1.16 0.94 -0.04 0 1,557 19.0 Put 1.34 1.43 1.70 0.51 0 952 20.0 Put 1.64 1.73 1.71 0.26 53 2,107 21.0 Put 1.98 2.08 2.19 0.44 0 575 22.0 Put 2.37 2.47 2.51 0.44 40 746 23.0 Put 2.78 2.93 2.92 0.49 2 932 24.0 Put 3.25 3.40 3.45 0.59 113 697 25.0 Put 3.80 3.95 4.00 0.69 19 1,459 26.0 Put 4.35 4.75 4.55 0.75 5 655 27.0 Put 5.00 5.15 5.05 0.68 42 1,198 28.0 Put 5.60 6.30 4.85 -0.14 0 417 29.0 Put 6.35 6.85 6.60 0.99 0 428 30.0 Put 7.10 7.50 7.35 1.10 1 954 31.0 Put 7.90 8.35 6.15 -0.85 0 178 32.0 Put 8.70 9.20 9.20 1.44 0 207 33.0 Put 9.50 9.85 9.80 1.25 1 258 34.0 Put 10.30 10.70 9.40 0.05 0 148 35.0 Put 11.20 11.60 11.60 1.42 22 372 36.0 Put 12.10 12.90 10.15 -0.90 0 217 37.0 Put 12.95 13.80 12.00 0.08 0 363 38.0 Put 13.90 14.95 14.35 1.55 0 186 39.0 Put 14.80 15.55 13.15 -0.55 0 60 40.0 Put 15.75 16.45 16.30 1.69 10 419 41.0 Put 16.65 17.50 17.10 1.57 0 75 42.0 Put 17.65 18.55 16.65 0.17 0 32 43.0 Put 18.60 19.35 19.30 1.88 0 47 44.0 Put 19.55 20.45 18.17 -0.21 0 204 45.0 Put 20.50 21.65 21.37 2.03 0 81 46.0 Put 21.45 22.60 21.55 1.25 0 14 47.0 Put 22.25 23.60 21.40 0.15 0 12 48.0 Put 23.20 24.55 20.45 -1.77 0 6 49.0 Put 24.00 25.55 0.00 0.00 0 0 50.0 Put 25.10 26.40 23.15 -1.01 0 598 51.0 Put 26.25 27.50 25.05 -0.09 0 110 52.0 Put 27.20 28.50 24.10 -2.02 0 50 53.0 Put 27.90 29.50 20.70 -6.41 0 1 54.0 Put 28.90 30.50 0.00 0.00 0 0 55.0 Put 29.90 31.45 25.95 -3.13 0 1 56.0 Put 30.85 32.45 0.00 0.00 0 0 57.0 Put 31.85 33.45 0.00 0.00 0 0 58.0 Put 32.85 34.45 30.45 -1.59 0 3 59.0 Put 34.00 35.35 33.00 -0.03 0 10 60.0 Put 34.85 36.40 31.37 -2.65 0 41 61.0 Put 35.80 37.40 0.00 0.00 0 0 62.0 Put 37.10 38.40 35.89 -0.11 0 5 63.0 Put 37.80 39.40 32.15 -4.84 0 9 64.0 Put 38.80 40.40 0.00 0.00 0 0 65.0 Put 39.80 41.35 39.10 0.13 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 111 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.30 11.05 9.70 -2.03 0 6 16.0 Call 8.90 10.00 0.00 0.00 0 0 17.0 Call 8.10 9.20 0.00 0.00 0 0 18.0 Call 7.35 8.45 6.97 -2.29 0 81 19.0 Call 6.95 7.20 7.20 -1.30 46 21 20.0 Call 6.20 6.75 8.55 0.77 0 60 21.0 Call 5.75 5.95 5.60 -1.52 0 210 22.0 Call 4.95 5.45 6.50 0.04 0 122 23.0 Call 4.45 4.90 5.00 -0.85 0 41 24.0 Call 3.95 4.35 4.09 -1.19 1 23 25.0 Call 3.50 4.10 4.60 -0.11 0 309 26.0 Call 3.00 3.60 4.32 0.12 0 408 27.0 Call 2.80 3.30 3.75 0.03 0 165 28.0 Call 2.52 2.70 2.15 -1.21 0 162 29.0 Call 2.19 2.41 2.16 -0.83 6 35 30.0 Call 1.90 2.18 1.91 -0.71 0 568 31.0 Call 1.70 1.93 2.82 0.49 0 47 32.0 Call 1.51 1.73 2.12 0.07 0 166 33.0 Call 1.33 1.50 2.00 0.15 0 246 34.0 Call 1.18 1.39 1.30 -0.36 9 157 35.0 Call 1.03 1.25 1.15 -0.34 1 496 36.0 Call 0.91 1.10 1.33 0.01 0 179 37.0 Call 0.82 1.02 1.25 0.05 0 185 38.0 Call 0.72 0.89 1.13 0.05 0 147 39.0 Call 0.65 0.82 0.68 -0.28 0 41 40.0 Call 0.57 0.75 0.93 0.05 0 477 41.0 Call 0.51 0.68 0.54 -0.26 0 225 42.0 Call 0.46 0.63 0.63 -0.10 0 40 43.0 Call 0.41 0.56 0.92 0.26 0 63 44.0 Call 0.36 0.52 0.62 0.01 0 108 45.0 Call 0.33 0.48 0.36 -0.21 0 376 46.0 Call 0.30 0.45 0.85 0.32 0 38 47.0 Call 0.26 0.43 0.63 0.14 0 46 48.0 Call 0.25 0.41 0.65 0.19 0 417 49.0 Call 0.22 0.38 0.28 -0.15 0 10 50.0 Call 0.20 0.35 0.26 -0.14 10 371 51.0 Call 0.18 0.35 0.20 -0.17 0 25 52.0 Call 0.16 0.33 0.27 -0.06 0 61 53.0 Call 0.14 0.32 0.20 -0.10 0 55 54.0 Call 0.13 0.30 0.58 0.30 0 15 55.0 Call 0.11 0.28 0.25 -0.01 0 274 56.0 Call 0.10 0.27 0.35 0.10 0 91 60.0 Call 0.04 0.54 0.20 -0.01 0 339 65.0 Call 0.10 0.18 0.11 -0.04 4 2,654 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.50 0.68 0.72 0.22 0 69 16.0 Put 0.73 0.85 0.94 0.31 1 96 17.0 Put 0.94 1.06 1.21 0.42 0 88 18.0 Put 1.18 1.29 1.43 0.40 1 81 19.0 Put 1.45 1.57 1.84 0.56 0 164 20.0 Put 1.76 1.90 2.05 0.50 2 107 21.0 Put 2.12 2.24 2.64 0.75 0 208 22.0 Put 2.52 2.68 2.23 0.00 0 248 23.0 Put 2.98 3.20 2.54 -0.09 0 148 24.0 Put 3.45 3.70 3.65 0.59 0 74 25.0 Put 3.95 4.25 4.65 1.16 0 172 26.0 Put 4.55 5.00 4.80 0.82 6 371 27.0 Put 5.15 5.95 4.47 -0.03 0 63 28.0 Put 5.90 6.55 6.28 1.15 0 66 29.0 Put 6.55 7.45 6.00 0.24 0 215 30.0 Put 7.25 8.05 7.20 0.81 0 62 31.0 Put 7.85 8.80 8.48 1.38 0 49 32.0 Put 8.70 9.60 8.22 0.40 0 160 33.0 Put 9.55 10.40 10.60 1.98 0 90 34.0 Put 10.45 11.20 8.60 -0.83 0 93 35.0 Put 10.60 12.40 11.98 1.72 0 34 36.0 Put 11.35 13.45 10.64 -0.44 0 15 37.0 Put 13.10 14.00 12.00 0.04 0 311 38.0 Put 14.00 15.50 16.50 3.66 0 28 39.0 Put 14.90 16.40 13.75 0.03 0 38 40.0 Put 15.85 16.55 14.65 0.01 0 31 41.0 Put 16.75 18.25 15.95 0.39 0 20 42.0 Put 17.70 19.25 0.00 0.00 0 0 43.0 Put 18.65 20.20 21.04 3.62 0 22 44.0 Put 19.60 20.60 17.75 -0.61 0 3 45.0 Put 20.55 22.05 20.20 0.88 0 6 46.0 Put 21.50 23.30 0.00 0.00 0 0 47.0 Put 22.45 24.25 0.00 0.00 0 0 48.0 Put 23.45 25.25 20.85 -1.36 0 1 49.0 Put 23.85 26.30 0.00 0.00 0 0 50.0 Put 25.25 27.25 23.99 -0.15 0 3 51.0 Put 25.80 28.25 0.00 0.00 0 0 52.0 Put 26.85 29.15 0.00 0.00 0 0 53.0 Put 27.85 30.10 0.00 0.00 0 0 54.0 Put 28.80 31.10 0.00 0.00 0 0 55.0 Put 30.15 32.15 26.90 -2.10 0 2 56.0 Put 31.15 33.10 27.80 -2.19 0 622 60.0 Put 33.80 37.35 35.55 1.61 0 19 65.0 Put 38.80 42.30 39.15 0.27 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 189 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.35 14.30 14.22 -1.28 0 2 12.0 Call 12.05 14.00 12.00 -2.62 0 7 13.0 Call 11.20 13.25 11.15 -2.59 0 9 14.0 Call 10.80 11.65 10.00 -2.86 0 58 15.0 Call 10.10 10.80 10.65 -1.38 0 49 16.0 Call 9.35 10.05 12.50 1.29 0 153 17.0 Call 8.40 9.30 9.05 -1.41 0 23 18.0 Call 8.15 8.55 7.75 -2.00 0 52 19.0 Call 7.35 7.90 7.96 -1.12 0 2 20.0 Call 6.95 7.30 8.54 0.08 0 38 21.0 Call 6.35 6.70 9.00 1.17 0 35 22.0 Call 5.80 6.25 7.01 -0.21 0 17 23.0 Call 5.30 5.70 6.67 -0.01 0 128 24.0 Call 4.85 5.25 4.96 -1.18 11 170 25.0 Call 4.50 4.80 4.60 -1.09 1 421 26.0 Call 4.05 4.45 4.09 -1.14 0 184 27.0 Call 3.70 4.05 4.92 0.15 0 64 28.0 Call 3.35 3.75 4.50 0.07 0 178 29.0 Call 3.05 3.45 3.20 -0.89 15 117 30.0 Call 2.92 3.15 3.06 -0.69 6 853 31.0 Call 2.69 2.93 2.73 -0.75 46 281 32.0 Call 2.42 2.68 3.15 -0.06 0 46 33.0 Call 2.24 2.46 2.30 -0.65 0 164 34.0 Call 2.06 2.28 2.75 0.07 0 29 35.0 Call 1.88 2.09 1.94 -0.53 1 137 36.0 Call 1.73 1.93 1.77 -0.51 2 36 37.0 Call 1.60 1.77 1.70 -0.42 12 50 38.0 Call 1.47 1.64 1.79 -0.17 0 167 39.0 Call 1.35 1.55 1.85 0.06 0 344 40.0 Call 1.22 1.47 1.31 -0.42 20 676 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.31 0.47 0.42 0.05 0 24 12.0 Put 0.42 0.64 0.48 -0.02 0 7 13.0 Put 0.61 0.76 0.00 0.00 0 0 14.0 Put 0.76 0.95 1.00 0.23 0 67 15.0 Put 0.98 1.16 1.10 0.17 0 41 16.0 Put 1.25 1.40 1.35 0.22 0 24 17.0 Put 1.53 1.68 1.90 0.52 0 11 18.0 Put 1.85 2.00 1.93 0.25 0 40 19.0 Put 2.21 2.35 2.31 0.29 40 122 20.0 Put 2.60 2.75 2.40 0.01 0 177 21.0 Put 3.00 3.25 3.30 0.53 0 51 22.0 Put 3.50 3.70 3.10 -0.05 0 178 23.0 Put 4.00 4.25 3.63 0.01 0 172 24.0 Put 4.55 4.75 4.75 0.67 10 54 25.0 Put 5.10 5.35 5.00 0.37 0 415 26.0 Put 5.70 5.95 5.15 -0.02 0 144 27.0 Put 6.35 6.65 6.00 0.29 0 241 28.0 Put 7.00 7.60 7.30 0.93 2 428 29.0 Put 7.70 8.10 8.25 1.23 0 129 30.0 Put 8.40 8.95 8.96 1.28 0 520 31.0 Put 9.15 9.70 8.10 -0.31 0 272 32.0 Put 9.95 10.50 11.41 2.27 0 77 33.0 Put 10.70 11.30 10.73 0.85 0 42 34.0 Put 11.50 12.50 9.85 -0.76 0 36 35.0 Put 12.35 12.95 12.37 0.98 0 184 36.0 Put 13.20 14.15 13.71 1.51 0 35 37.0 Put 14.05 14.60 13.96 0.93 0 54 38.0 Put 14.90 15.40 15.68 1.81 0 13 39.0 Put 15.75 16.70 15.86 1.16 0 20 40.0 Put 16.60 17.90 15.60 -0.04 0 53 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 203 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.05 11.00 10.30 -1.78 0 71 16.0 Call 9.30 10.20 12.80 1.53 0 7 17.0 Call 8.60 9.50 8.30 -2.25 0 32 18.0 Call 8.25 8.65 8.45 -1.40 0 3 19.0 Call 7.80 8.00 7.35 -1.80 0 46 20.0 Call 7.05 7.45 9.32 0.75 0 67 21.0 Call 6.65 6.85 5.65 -2.34 0 97 22.0 Call 5.95 6.35 7.50 0.09 0 262 23.0 Call 5.45 5.85 5.26 -1.59 0 76 24.0 Call 5.00 5.40 4.95 -1.35 0 89 25.0 Call 4.65 5.00 5.95 0.10 0 237 26.0 Call 4.25 4.60 4.31 -1.13 0 56 27.0 Call 3.90 4.25 3.95 -1.08 2 95 28.0 Call 3.55 3.90 3.64 -1.03 20 32 29.0 Call 3.00 3.65 4.95 0.64 0 50 30.0 Call 3.05 3.35 3.97 0.00 0 112 31.0 Call 2.86 3.10 4.83 1.19 0 23 32.0 Call 2.62 2.85 2.66 -0.71 0 38 33.0 Call 2.40 2.60 3.45 0.34 0 265 34.0 Call 2.21 2.44 1.95 -0.89 0 262 35.0 Call 2.03 2.22 2.70 0.06 0 90 36.0 Call 1.86 2.09 2.76 0.32 0 30 37.0 Call 1.71 1.94 2.61 0.38 0 63 38.0 Call 1.57 1.80 2.45 0.37 0 212 39.0 Call 1.45 1.68 2.26 0.33 0 38 40.0 Call 1.31 1.56 1.35 -0.42 0 92 41.0 Call 1.21 1.47 1.04 -0.58 0 566 42.0 Call 1.10 1.39 1.12 -0.40 0 60 43.0 Call 1.02 1.26 1.65 0.22 0 191 44.0 Call 0.94 1.18 1.55 0.20 0 409 45.0 Call 0.90 1.11 1.02 -0.24 16 152 46.0 Call 0.82 1.03 1.23 0.05 0 5 47.0 Call 0.73 0.97 1.15 0.04 0 31 48.0 Call 0.72 0.92 2.13 1.09 0 5 49.0 Call 0.67 0.86 0.82 -0.16 0 5 50.0 Call 0.64 0.82 0.96 0.04 0 143 51.0 Call 0.58 0.77 0.58 -0.29 0 172 52.0 Call 0.55 0.74 0.55 -0.28 0 72 53.0 Call 0.52 0.69 0.52 -0.26 0 23 54.0 Call 0.48 0.66 0.00 0.00 0 0 55.0 Call 0.41 0.62 0.46 -0.23 0 29 56.0 Call 0.42 0.60 0.43 -0.22 0 226 60.0 Call 0.28 0.53 0.49 -0.04 15 65 65.0 Call 0.28 0.39 0.31 -0.10 0 2,596 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.07 1.24 0.95 -0.04 0 61 16.0 Put 1.34 1.49 1.75 0.57 0 59 17.0 Put 1.62 1.80 1.60 0.13 0 20 18.0 Put 1.97 2.13 1.63 -0.14 0 10 19.0 Put 2.34 2.51 1.95 -0.12 0 20 20.0 Put 2.71 2.92 2.93 0.43 60 270 21.0 Put 3.20 3.35 3.40 0.48 0 172 22.0 Put 3.65 3.85 3.90 0.56 0 201 23.0 Put 4.15 4.40 4.35 0.57 3 255 24.0 Put 4.70 4.95 5.10 0.88 0 76 25.0 Put 5.30 5.55 5.84 1.06 0 243 26.0 Put 5.90 6.15 6.30 0.93 0 35 27.0 Put 6.55 7.00 5.70 -0.25 0 6 28.0 Put 7.15 7.70 6.10 -0.49 0 175 29.0 Put 7.90 8.35 6.70 -0.53 0 26 30.0 Put 8.60 9.00 9.35 1.46 0 168 31.0 Put 9.35 10.00 8.55 0.00 0 31 32.0 Put 10.10 10.80 8.33 -0.96 0 234 33.0 Put 10.85 11.45 11.57 1.55 0 106 34.0 Put 11.05 12.75 10.81 0.06 0 90 35.0 Put 11.95 12.95 11.25 -0.29 0 258 36.0 Put 13.30 13.90 13.31 0.97 1 10 37.0 Put 13.70 14.75 14.29 1.16 0 12 38.0 Put 14.60 15.50 14.48 0.50 0 22 39.0 Put 15.15 16.35 15.35 0.53 0 16 40.0 Put 16.00 17.55 15.65 -0.01 0 109 41.0 Put 17.65 18.20 20.30 3.79 0 4 42.0 Put 18.55 19.60 19.70 2.30 0 229 43.0 Put 19.40 20.35 20.55 2.24 0 27 44.0 Put 20.40 21.30 19.65 0.43 0 1 45.0 Put 21.20 22.50 22.70 2.57 0 37 46.0 Put 22.15 23.05 21.40 0.35 0 23 47.0 Put 23.10 24.30 24.50 2.52 0 6 48.0 Put 24.05 25.75 23.05 0.14 0 1 49.0 Put 24.70 26.20 24.10 0.26 0 5 50.0 Put 25.95 27.60 26.89 2.12 0 1,170 51.0 Put 26.90 27.85 0.00 0.00 0 0 52.0 Put 27.85 29.55 26.60 -0.08 0 2 53.0 Put 28.80 30.50 0.00 0.00 0 0 54.0 Put 29.75 31.40 30.55 1.97 0 8 55.0 Put 30.75 32.45 29.55 0.01 0 28 56.0 Put 31.70 33.40 29.35 -1.15 0 2 60.0 Put 34.05 37.90 34.50 0.15 0 609 65.0 Put 38.90 42.80 38.20 -1.03 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 294 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.40 11.50 12.45 -0.14 0 40 16.0 Call 9.75 10.85 9.55 -2.34 0 3 17.0 Call 9.40 10.00 8.85 -2.38 0 1 18.0 Call 8.85 9.30 9.35 -1.22 0 1 19.0 Call 8.30 8.70 11.70 1.75 0 9 20.0 Call 7.75 8.15 7.00 -2.35 0 24 21.0 Call 7.30 7.65 7.45 -1.30 0 151 22.0 Call 6.75 7.20 7.05 -1.25 0 14 23.0 Call 6.20 6.80 6.31 -1.53 0 47 24.0 Call 5.85 6.30 5.90 -1.49 0 34 25.0 Call 5.50 6.00 5.40 -1.58 0 44 26.0 Call 5.10 5.65 6.28 -0.31 0 40 27.0 Call 4.75 5.20 6.10 -0.10 0 155 28.0 Call 4.45 5.00 4.90 -0.92 0 104 29.0 Call 4.10 4.65 5.95 0.52 0 21 30.0 Call 3.70 4.35 3.79 -1.25 0 142 31.0 Call 3.60 4.05 5.00 0.35 0 5 32.0 Call 3.40 3.90 4.90 0.59 0 21 33.0 Call 3.20 3.60 3.95 -0.12 0 4 34.0 Call 3.00 3.35 3.20 -0.64 0 2 35.0 Call 2.87 3.20 3.00 -0.61 1 233 36.0 Call 2.68 3.05 2.44 -0.95 0 6 37.0 Call 2.51 2.84 2.38 -0.79 0 43 38.0 Call 2.30 2.71 2.45 -0.51 23 305 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.55 1.85 1.80 0.27 0 90 16.0 Put 1.89 2.15 1.66 -0.17 0 122 17.0 Put 2.23 2.52 2.76 0.58 0 42 18.0 Put 2.63 2.93 2.79 0.28 202 2 19.0 Put 3.05 3.40 3.65 0.75 0 12 20.0 Put 3.50 3.85 4.00 0.70 0 8 21.0 Put 4.05 4.30 4.00 0.31 1 76 22.0 Put 4.55 4.90 4.20 -0.04 0 35 23.0 Put 5.10 5.45 4.75 -0.03 0 163 24.0 Put 5.65 6.00 5.28 -0.05 0 6 25.0 Put 6.25 6.60 6.80 0.89 0 38 26.0 Put 6.90 7.25 6.43 -0.09 0 40 27.0 Put 7.55 7.90 7.00 -0.13 0 114 28.0 Put 8.25 8.85 8.75 1.02 1 25 29.0 Put 8.90 9.55 9.45 1.11 38 16 30.0 Put 9.60 10.20 10.50 1.55 0 40 31.0 Put 10.35 11.00 10.90 1.34 2 3 32.0 Put 11.10 11.90 10.47 0.26 0 12 33.0 Put 11.90 12.40 0.00 0.00 0 0 34.0 Put 12.65 13.35 12.10 0.37 0 191 35.0 Put 13.50 14.20 12.08 -0.41 0 126 36.0 Put 14.25 14.85 15.06 1.79 0 143 37.0 Put 15.10 15.85 15.32 1.27 0 158 38.0 Put 15.85 17.45 14.85 0.02 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 315 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.30 14.50 13.94 -1.65 1 21 12.0 Call 12.70 13.75 12.50 -2.20 0 7 13.0 Call 11.95 12.85 13.60 -0.31 0 79 14.0 Call 10.85 12.05 13.00 -0.15 0 1 15.0 Call 10.50 11.30 12.56 0.14 0 229 16.0 Call 9.90 10.70 11.40 -0.33 0 310 17.0 Call 9.40 10.00 9.24 -1.89 0 506 18.0 Call 8.85 9.40 9.00 -1.53 0 160 19.0 Call 8.25 8.80 10.65 0.71 0 74 20.0 Call 7.80 8.50 7.93 -1.41 7 586 21.0 Call 7.10 7.85 7.30 -1.45 0 130 22.0 Call 6.80 7.45 8.07 -0.09 0 254 23.0 Call 6.50 7.00 6.55 -1.12 1 150 24.0 Call 6.10 6.50 6.23 -1.00 6 183 25.0 Call 5.60 6.10 5.91 -0.91 53 866 26.0 Call 5.20 5.75 5.40 -1.02 5 337 27.0 Call 4.85 5.40 5.17 -0.87 1 221 28.0 Call 4.65 5.10 5.05 -0.62 0 720 29.0 Call 4.30 4.80 5.50 0.14 0 87 30.0 Call 4.10 4.55 4.35 -0.71 11 2,858 31.0 Call 3.70 4.25 4.02 -0.74 0 430 32.0 Call 3.55 4.05 3.80 -0.66 1 177 33.0 Call 3.30 3.80 3.62 -0.54 1 90 34.0 Call 3.15 3.55 3.32 -0.53 5 67 35.0 Call 3.00 3.40 3.11 -0.51 6 611 36.0 Call 2.86 3.15 2.96 -0.50 1 127 37.0 Call 2.66 2.98 3.40 0.10 0 110 38.0 Call 2.51 2.85 3.50 0.36 0 186 39.0 Call 2.36 2.70 2.43 -0.55 1 97 40.0 Call 2.32 2.54 2.41 -0.41 25 1,814 41.0 Call 2.11 2.42 2.71 0.05 0 268 42.0 Call 1.97 2.30 2.87 0.36 0 238 43.0 Call 1.87 2.19 1.93 -0.46 0 610 44.0 Call 1.80 2.08 1.96 -0.31 1 2,298 45.0 Call 1.67 1.99 1.85 -0.30 27 3,797 46.0 Call 1.60 1.92 1.52 -0.51 0 91 47.0 Call 1.52 1.79 1.72 -0.22 1 50 48.0 Call 1.45 1.71 1.95 0.10 0 704 49.0 Call 1.38 1.65 1.22 -0.54 0 95 50.0 Call 1.31 1.63 1.42 -0.27 1 1,266 51.0 Call 1.15 1.52 1.30 -0.32 0 219 52.0 Call 1.25 1.44 1.72 0.16 0 41 53.0 Call 1.11 1.41 1.33 -0.17 0 20 54.0 Call 0.82 1.33 1.30 -0.14 0 162 55.0 Call 1.04 1.29 1.18 -0.21 1 476 56.0 Call 0.89 1.31 0.95 -0.38 0 231 57.0 Call 0.82 1.29 0.95 -0.32 0 7 58.0 Call 0.91 1.14 1.09 -0.15 6 100 59.0 Call 0.75 1.26 1.82 0.61 0 12 60.0 Call 0.75 1.13 1.00 -0.19 5 2,027 61.0 Call 0.69 1.14 1.67 0.51 0 5 62.0 Call 0.65 1.12 0.79 -0.34 0 9 63.0 Call 0.62 1.10 0.97 -0.14 0 243 64.0 Call 0.65 1.08 1.08 0.00 0 155 65.0 Call 0.75 1.03 0.95 -0.10 20 4,061 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.71 0.82 0.75 0.09 153 980 12.0 Put 0.84 1.14 0.85 0.05 0 650 13.0 Put 1.05 1.26 1.24 0.19 3 574 14.0 Put 1.34 1.64 1.31 0.01 0 609 15.0 Put 1.59 2.01 1.66 0.07 0 361 16.0 Put 1.95 2.50 2.21 0.29 0 1,036 17.0 Put 2.20 3.65 2.75 0.42 0 56 18.0 Put 2.76 3.20 2.45 -0.29 0 100 19.0 Put 3.05 3.60 3.41 0.26 0 696 20.0 Put 3.65 4.05 3.90 0.34 2 1,750 21.0 Put 4.00 4.60 3.90 -0.07 0 731 22.0 Put 4.70 5.10 5.00 0.61 1 515 23.0 Put 5.15 5.70 4.90 0.00 0 117 24.0 Put 5.30 6.30 6.10 0.64 0 83 25.0 Put 6.25 6.90 6.73 0.68 5 359 26.0 Put 7.05 8.05 6.70 0.06 0 67 27.0 Put 7.70 8.65 7.22 -0.05 0 187 28.0 Put 8.40 9.35 7.79 -0.10 0 297 29.0 Put 9.10 10.35 9.04 0.46 0 40 30.0 Put 9.85 10.70 8.72 -0.56 0 502 31.0 Put 10.55 11.15 9.25 -0.72 0 99 32.0 Put 11.30 11.80 10.58 -0.08 0 122 33.0 Put 12.05 12.80 11.10 -0.26 0 49 34.0 Put 12.85 13.30 13.20 1.15 10 34 35.0 Put 13.65 14.15 13.95 1.14 20 192 36.0 Put 14.50 14.95 14.95 1.31 50 52 37.0 Put 15.30 15.70 13.95 -0.53 0 57 38.0 Put 16.05 17.05 14.67 -0.64 0 839 39.0 Put 17.00 17.60 16.92 0.78 0 20 40.0 Put 17.85 18.25 16.95 -0.03 0 302 41.0 Put 18.65 19.40 20.45 2.64 0 25 42.0 Put 19.60 20.00 20.21 1.55 0 100 43.0 Put 20.45 21.00 21.20 1.66 0 33 44.0 Put 21.35 21.80 19.73 -0.68 0 160 45.0 Put 22.25 22.70 24.30 3.02 0 235 46.0 Put 23.10 23.60 23.60 1.45 2 12 47.0 Put 24.05 24.45 24.80 1.74 0 7 48.0 Put 24.95 26.05 25.70 1.74 0 32 49.0 Put 25.85 26.30 25.85 0.98 0 13 50.0 Put 26.80 27.35 26.55 0.76 0 74 51.0 Put 27.70 28.20 28.85 2.14 0 12 52.0 Put 28.70 29.10 27.50 -0.15 0 170 53.0 Put 29.55 30.10 0.00 0.00 0 0 54.0 Put 30.50 31.00 32.20 2.68 0 200 55.0 Put 30.95 32.70 0.00 0.00 0 0 56.0 Put 32.35 33.35 27.30 -4.10 0 1 57.0 Put 33.30 34.30 32.40 0.07 0 10 58.0 Put 34.15 35.60 0.00 0.00 0 0 59.0 Put 35.10 36.55 34.20 -0.07 0 5 60.0 Put 36.15 37.50 37.41 2.18 0 1,726 61.0 Put 37.10 38.40 36.95 0.75 0 492 62.0 Put 38.10 39.95 39.34 2.17 0 288 63.0 Put 39.05 40.85 37.00 -1.14 0 9 64.0 Put 39.95 41.35 39.90 0.80 0 12 65.0 Put 40.85 42.55 40.06 -0.01 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 679 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.40 15.20 14.90 -1.49 17 440 12.0 Call 13.60 14.45 13.80 -1.83 2 65 13.0 Call 13.00 14.30 14.00 -0.88 1 105 14.0 Call 10.95 13.25 14.25 0.11 0 98 15.0 Call 11.80 12.60 12.00 -1.62 1 448 16.0 Call 10.50 12.20 11.55 -1.57 0 174 17.0 Call 10.55 12.00 9.65 -2.96 0 79 18.0 Call 10.25 11.15 11.05 -1.06 53 132 19.0 Call 9.70 10.80 8.70 -2.93 0 51 20.0 Call 9.60 10.55 11.30 0.05 0 1,349 21.0 Call 8.00 10.50 10.20 -0.67 0 274 22.0 Call 8.40 9.95 9.15 -1.34 2 69 23.0 Call 8.55 9.25 9.00 -1.11 11 218 24.0 Call 8.00 8.85 8.35 -1.39 75 33 25.0 Call 7.80 8.55 8.15 -1.21 6 1,529 26.0 Call 6.05 8.45 6.90 -2.12 0 91 27.0 Call 6.95 8.00 9.95 1.27 0 179 28.0 Call 6.85 7.70 7.20 -1.14 30 186 29.0 Call 6.30 7.65 6.70 -1.30 0 228 30.0 Call 6.40 7.20 6.65 -1.09 64 1,150 31.0 Call 5.35 7.20 6.10 -1.42 0 285 32.0 Call 5.75 7.00 6.04 -1.26 2 114 33.0 Call 4.90 6.50 6.82 -0.26 0 105 34.0 Call 4.70 6.60 5.89 -0.97 0 67 35.0 Call 5.30 6.15 5.70 -0.94 4 590 36.0 Call 4.35 5.95 6.15 -0.27 0 55 37.0 Call 4.15 5.75 5.50 -0.71 0 73 38.0 Call 4.00 5.55 5.65 -0.34 0 130 39.0 Call 4.15 5.40 5.24 -0.53 2 70 40.0 Call 4.55 5.45 5.05 -0.50 1 1,330 41.0 Call 3.55 5.40 5.40 0.05 0 57 42.0 Call 4.35 5.00 4.50 -0.66 2 264 43.0 Call 3.30 4.85 4.40 -0.64 0 499 44.0 Call 3.95 4.80 3.97 -0.95 2 68 45.0 Call 3.55 4.60 4.80 0.00 0 626 46.0 Call 3.00 4.50 4.75 0.07 0 53 47.0 Call 3.00 4.60 3.44 -1.12 0 33 48.0 Call 3.00 4.50 3.31 -1.13 0 29 49.0 Call 3.00 4.15 4.76 0.44 0 28 50.0 Call 3.50 4.00 3.78 -0.43 2 401 51.0 Call 3.00 3.95 3.45 -0.64 0 72 52.0 Call 3.00 4.10 4.11 0.12 0 32 53.0 Call 3.00 3.70 4.50 0.61 0 45 54.0 Call 2.69 3.70 3.12 -0.68 0 18 55.0 Call 3.10 3.85 3.70 0.00 0 242 56.0 Call 2.45 3.50 4.38 0.78 0 58 57.0 Call 2.79 3.45 3.79 0.28 0 6 58.0 Call 2.85 3.40 4.10 0.69 0 29 59.0 Call 1.94 3.30 3.45 0.14 0 13 60.0 Call 2.86 3.30 3.00 -0.22 22 738 61.0 Call 2.56 3.20 5.59 2.47 0 9 62.0 Call 2.69 2.97 2.69 -0.34 0 123 63.0 Call 2.64 2.98 2.61 -0.32 0 408 64.0 Call 1.85 2.97 3.17 0.33 0 48 65.0 Call 2.60 2.70 2.65 -0.10 37 4,947 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.75 2.11 2.02 0.18 8 159 12.0 Put 2.04 2.66 2.27 0.17 0 159 13.0 Put 1.65 3.05 2.70 0.33 0 2 14.0 Put 2.86 3.30 3.25 0.62 0 2 15.0 Put 3.00 3.90 3.70 0.57 0 106 16.0 Put 3.60 4.15 4.05 0.42 4 207 17.0 Put 3.00 5.40 4.55 0.42 0 59 18.0 Put 3.75 5.45 5.50 0.87 0 89 19.0 Put 5.10 6.00 5.65 0.50 0 32 20.0 Put 5.80 6.70 6.20 0.44 0 215 21.0 Put 5.20 7.25 6.35 -0.03 0 158 22.0 Put 6.80 8.40 7.25 0.26 0 42 23.0 Put 6.90 8.55 7.40 -0.20 0 44 24.0 Put 7.35 9.90 8.45 0.23 0 68 25.0 Put 8.15 9.80 8.50 -0.33 0 1,578 26.0 Put 8.65 10.80 8.90 -0.58 0 46 27.0 Put 9.35 11.30 10.90 0.77 0 253 28.0 Put 10.10 11.90 11.20 0.43 0 49 29.0 Put 10.80 12.85 11.60 0.18 0 30 30.0 Put 11.55 14.15 13.30 1.16 0 136 31.0 Put 12.30 14.95 13.50 0.59 0 3 32.0 Put 13.10 15.70 16.70 3.02 0 10 33.0 Put 13.85 16.55 15.10 0.66 0 2 34.0 Put 14.65 16.65 14.30 -0.91 0 7 35.0 Put 15.45 17.50 16.20 0.22 0 78 36.0 Put 16.25 18.90 18.10 1.36 0 76 37.0 Put 17.05 19.70 19.82 2.31 0 3 38.0 Put 17.85 20.45 18.55 0.27 0 52 39.0 Put 18.70 20.75 19.35 0.30 0 34 40.0 Put 19.50 21.45 19.66 -0.16 0 1,003 41.0 Put 20.35 22.20 19.11 -1.49 0 21 42.0 Put 21.25 23.05 21.84 0.45 0 242 43.0 Put 22.10 24.15 22.09 -0.17 0 24 44.0 Put 22.95 25.20 24.79 1.67 0 40 45.0 Put 23.80 25.95 23.65 -0.34 0 31 46.0 Put 24.70 26.70 22.90 -1.96 0 14 47.0 Put 25.55 27.30 25.00 -0.72 0 27 48.0 Put 26.45 28.45 26.21 -0.38 0 5 49.0 Put 27.35 29.80 0.00 0.00 0 0 50.0 Put 28.25 30.20 27.75 -0.58 0 50 51.0 Put 29.15 31.20 27.00 -2.20 0 10 52.0 Put 30.05 32.00 30.05 -0.04 0 15 53.0 Put 30.95 32.90 0.00 0.00 0 0 54.0 Put 31.85 33.55 31.87 0.00 0 5 55.0 Put 32.75 34.70 33.65 0.89 0 5 56.0 Put 33.70 35.45 36.10 2.45 0 6 57.0 Put 34.60 36.40 34.60 0.06 0 15 58.0 Put 35.50 37.30 36.59 1.16 0 8 59.0 Put 36.45 38.35 36.32 0.00 0 5 60.0 Put 37.35 40.15 36.30 -0.92 0 389 61.0 Put 38.30 41.05 0.00 0.00 0 0 62.0 Put 39.20 41.60 40.25 1.25 0 9 63.0 Put 40.15 43.50 41.10 1.20 0 4 64.0 Put 41.10 44.45 0.00 0.00 0 0 65.0 Put 42.05 45.00 43.00 1.30 0 219 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 14, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 24.41 24.52 24.02 0.00 0.00 800X4000 0.00 0.00 17,605 Mon Mar 14 2022 5:52:42 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 18 2022 4 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.70 13.60 13.55 -0.31 0 6 12.0 Call 11.95 12.15 14.75 1.89 0 10 13.0 Call 10.90 11.35 14.70 2.84 0 1 14.0 Call 9.75 10.30 13.87 3.01 0 118 15.0 Call 8.95 9.15 9.33 -0.54 0 66 16.0 Call 7.95 8.15 8.20 -0.67 0 157 17.0 Call 6.90 7.15 8.60 0.72 0 186 18.0 Call 5.85 6.30 8.46 1.57 0 62 19.0 Call 5.00 5.20 5.77 -0.14 0 72 19.5 Call 4.50 4.90 4.90 -0.53 0 3 20.0 Call 4.05 4.35 4.40 -0.55 0 942 20.5 Call 3.45 3.75 3.63 -0.84 0 8 21.0 Call 3.15 3.35 3.43 -0.58 0 238 21.5 Call 2.72 2.82 2.84 -0.72 0 44 22.0 Call 2.33 2.38 2.59 -0.52 0 380 22.5 Call 1.93 1.99 1.99 -0.71 0 508 23.0 Call 1.58 1.64 1.80 -0.50 0 1,483 23.5 Call 1.26 1.32 1.29 -0.64 0 198 24.0 Call 1.00 1.04 1.01 -0.58 0 1,208 24.5 Call 0.77 0.81 0.77 -0.54 0 639 25.0 Call 0.59 0.62 0.60 -0.44 0 2,910 25.5 Call 0.43 0.47 0.45 -0.37 0 991 26.0 Call 0.33 0.36 0.33 -0.31 0 1,980 26.5 Call 0.23 0.26 0.25 -0.25 0 330 27.0 Call 0.17 0.20 0.18 -0.20 0 2,981 27.5 Call 0.12 0.15 0.14 -0.16 0 547 28.0 Call 0.10 0.12 0.10 -0.13 0 4,717 28.5 Call 0.07 0.09 0.07 -0.11 0 809 29.0 Call 0.05 0.07 0.06 -0.08 0 1,319 29.5 Call 0.04 0.11 0.05 -0.06 0 141 30.0 Call 0.04 0.05 0.04 -0.05 0 5,967 30.5 Call 0.02 0.09 0.04 -0.04 0 260 31.0 Call 0.02 0.04 0.03 -0.04 0 1,996 32.0 Call 0.02 0.03 0.03 -0.01 0 2,949 33.0 Call 0.01 0.03 0.02 -0.02 0 1,735 34.0 Call 0.01 0.03 0.03 0.00 0 1,194 35.0 Call 0.01 0.03 0.03 0.01 0 4,129 36.0 Call 0.01 0.02 0.03 0.01 0 1,111 37.0 Call 0.00 0.03 0.02 0.01 0 1,075 38.0 Call 0.00 0.02 0.02 0.01 0 1,076 39.0 Call 0.00 0.03 0.02 0.02 0 1,260 40.0 Call 0.00 0.03 0.01 0.01 0 3,940 41.0 Call 0.00 0.03 0.01 0.01 0 593 42.0 Call 0.00 0.03 0.02 0.02 0 1,917 43.0 Call 0.00 0.03 0.01 0.01 0 766 44.0 Call 0.00 0.02 0.01 0.01 0 3,483 45.0 Call 0.00 0.01 0.01 0.01 0 18,752 46.0 Call 0.00 0.03 0.02 0.02 0 181 47.0 Call 0.00 0.03 0.04 0.04 0 1,638 48.0 Call 0.00 0.03 0.08 0.08 0 148 49.0 Call 0.00 0.03 0.08 0.08 0 110 50.0 Call 0.00 0.02 0.02 0.02 0 5,070 51.0 Call 0.00 0.03 0.01 0.01 0 98 52.0 Call 0.00 0.03 0.02 0.02 0 182 53.0 Call 0.00 0.03 0.02 0.02 0 84 54.0 Call 0.00 0.03 0.02 0.02 0 285 55.0 Call 0.00 0.03 0.01 0.01 0 2,014 56.0 Call 0.00 0.03 0.03 0.03 0 720 57.0 Call 0.00 0.03 0.05 0.05 0 99 58.0 Call 0.00 0.03 0.04 0.04 0 210 59.0 Call 0.00 0.01 0.02 0.02 0 54 60.0 Call 0.00 0.01 0.01 0.01 0 6,260 61.0 Call 0.00 0.03 0.03 0.03 0 156 62.0 Call 0.00 0.02 0.04 0.04 0 330 63.0 Call 0.00 0.03 0.04 0.04 0 128 64.0 Call 0.00 0.03 0.02 0.02 0 387 65.0 Call 0.00 0.01 0.01 0.01 0 12,699 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.01 0.03 0.01 0.01 0 1,423 12.0 Put 0.01 0.02 0.02 0.02 0 282 13.0 Put 0.01 0.03 0.01 0.01 0 4,680 14.0 Put 0.01 0.03 0.01 0.00 0 1,160 15.0 Put 0.02 0.03 0.02 0.00 0 1,931 16.0 Put 0.02 0.03 0.02 -0.01 0 1,599 17.0 Put 0.03 0.04 0.03 -0.01 0 8,991 18.0 Put 0.03 0.05 0.04 -0.01 0 1,481 19.0 Put 0.06 0.07 0.06 -0.01 0 1,412 19.5 Put 0.08 0.10 0.08 -0.01 0 468 20.0 Put 0.11 0.12 0.12 0.01 0 12,652 20.5 Put 0.13 0.16 0.14 0.00 0 915 21.0 Put 0.18 0.20 0.19 0.01 0 2,512 21.5 Put 0.24 0.27 0.26 0.04 0 1,043 22.0 Put 0.33 0.35 0.34 0.06 0 3,453 22.5 Put 0.44 0.49 0.47 0.10 0 458 23.0 Put 0.58 0.62 0.60 0.13 0 3,221 23.5 Put 0.76 0.80 0.77 0.17 0 789 24.0 Put 1.00 1.03 1.00 0.23 0 5,992 24.5 Put 1.25 1.30 1.27 0.29 0 1,081 25.0 Put 1.56 1.62 1.61 0.40 0 3,593 25.5 Put 1.91 1.97 1.96 0.46 0 432 26.0 Put 2.30 2.36 2.31 0.49 0 2,042 26.5 Put 2.70 2.84 2.60 0.43 0 154 27.0 Put 3.10 3.25 3.15 0.59 0 1,275 27.5 Put 3.55 3.65 3.38 0.41 0 132 28.0 Put 4.00 4.15 4.05 0.65 0 2,871 28.5 Put 4.35 4.65 4.05 0.20 0 116 29.0 Put 5.00 5.10 4.82 0.51 0 537 29.5 Put 5.45 5.80 3.27 -1.51 0 107 30.0 Put 5.95 6.15 5.63 0.37 0 2,696 30.5 Put 6.35 6.70 4.15 -1.60 0 56 31.0 Put 6.90 7.10 6.70 0.46 0 481 32.0 Put 7.80 8.10 7.70 0.48 0 1,226 33.0 Put 8.85 9.50 8.72 0.51 0 438 34.0 Put 9.90 10.10 9.78 0.58 0 458 35.0 Put 10.90 11.10 10.73 0.53 0 518 36.0 Put 11.90 12.10 11.52 0.33 0 607 37.0 Put 12.90 13.10 12.30 0.12 0 297 38.0 Put 13.95 14.10 13.80 0.62 0 609 39.0 Put 14.85 15.10 14.86 0.68 0 791 40.0 Put 15.90 16.10 15.67 0.49 0 5,868 41.0 Put 16.65 17.25 16.51 0.33 0 146 42.0 Put 17.85 18.10 17.80 0.63 0 225 43.0 Put 18.85 19.25 18.60 0.43 0 185 44.0 Put 19.80 20.10 19.45 0.28 0 300 45.0 Put 20.70 21.20 20.37 0.20 0 1,792 46.0 Put 21.70 22.25 18.20 -2.97 0 115 47.0 Put 22.70 23.25 17.68 -4.49 0 118 48.0 Put 23.70 24.20 22.06 -1.11 0 93 49.0 Put 24.75 25.30 27.65 3.48 0 27 50.0 Put 25.80 26.15 25.71 0.54 0 515 51.0 Put 26.65 27.40 24.60 -1.57 0 12 52.0 Put 27.70 28.20 24.61 -2.56 0 149 53.0 Put 28.75 29.20 22.35 -5.82 0 21 54.0 Put 29.80 30.20 20.95 -8.22 0 20 55.0 Put 30.70 31.40 29.70 -0.47 0 3 56.0 Put 31.80 32.15 26.20 -4.97 0 14 57.0 Put 32.80 33.25 21.50 -10.67 0 216 58.0 Put 33.80 34.30 27.10 -6.07 0 1 59.0 Put 34.75 35.30 37.50 3.33 0 260 60.0 Put 35.80 36.25 38.55 3.38 0 464 61.0 Put 36.75 37.20 0.00 0.00 0 0 62.0 Put 37.85 38.15 25.60 -11.57 0 157 63.0 Put 38.75 39.20 0.00 0.00 0 0 64.0 Put 39.85 40.20 0.00 0.00 0 0 65.0 Put 40.40 41.35 41.80 1.63 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.85 11.25 0.00 0.00 0 0 14.0 Call 9.85 10.20 0.00 0.00 0 0 15.0 Call 8.80 9.35 0.00 0.00 0 0 16.0 Call 7.90 8.20 0.00 0.00 0 0 17.0 Call 6.85 7.25 0.00 0.00 0 0 17.5 Call 6.35 6.80 0.00 0.00 0 0 18.0 Call 5.90 6.25 0.00 0.00 0 0 18.5 Call 5.50 5.80 0.00 0.00 0 0 19.0 Call 5.05 5.35 0.00 0.00 0 0 19.5 Call 4.65 4.85 4.80 -0.72 0 5 20.0 Call 4.20 4.35 5.45 0.39 0 18 20.5 Call 3.70 3.90 0.00 0.00 0 0 21.0 Call 3.35 3.50 3.55 -0.63 0 40 21.5 Call 2.99 3.10 0.00 0.00 0 0 22.0 Call 2.60 2.68 3.20 -0.14 0 19 22.5 Call 2.25 2.32 2.63 -0.33 0 15 23.0 Call 1.92 1.99 2.47 -0.15 0 43 23.5 Call 1.63 1.69 1.83 -0.44 0 172 24.0 Call 1.36 1.43 1.56 -0.39 0 98 24.5 Call 1.13 1.19 1.30 -0.38 0 58 25.0 Call 0.93 0.99 1.02 -0.41 0 268 25.5 Call 0.77 0.83 0.90 -0.31 0 38 26.0 Call 0.63 0.68 0.66 -0.35 0 146 26.5 Call 0.51 0.56 0.52 -0.32 0 86 27.0 Call 0.41 0.46 0.43 -0.28 0 353 27.5 Call 0.34 0.38 0.36 -0.22 0 459 28.0 Call 0.28 0.31 0.29 -0.20 0 685 28.5 Call 0.23 0.26 0.25 -0.16 0 598 29.0 Call 0.19 0.21 0.21 -0.13 0 725 29.5 Call 0.15 0.18 0.22 -0.06 0 2 30.0 Call 0.13 0.15 0.14 -0.09 0 555 30.5 Call 0.10 0.13 0.15 -0.05 0 20 31.0 Call 0.09 0.11 0.11 -0.05 0 235 32.0 Call 0.06 0.08 0.13 0.01 0 697 33.0 Call 0.04 0.06 0.09 0.00 0 229 34.0 Call 0.04 0.05 0.04 -0.04 0 242 35.0 Call 0.03 0.06 0.10 0.03 0 7 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.02 0.04 0.04 0.02 0 80 14.0 Put 0.03 0.04 0.04 0.01 0 11 15.0 Put 0.03 0.05 0.07 0.03 0 14 16.0 Put 0.05 0.07 0.04 -0.01 0 23 17.0 Put 0.07 0.09 0.08 0.00 0 39 17.5 Put 0.07 0.11 0.10 0.01 0 10 18.0 Put 0.11 0.13 0.22 0.12 0 101 18.5 Put 0.13 0.16 0.14 0.01 0 10 19.0 Put 0.17 0.19 0.16 0.00 0 671 19.5 Put 0.21 0.23 0.21 0.01 0 71 20.0 Put 0.26 0.31 0.28 0.05 0 332 20.5 Put 0.31 0.36 0.29 0.00 0 125 21.0 Put 0.40 0.45 0.37 0.01 0 122 21.5 Put 0.50 0.55 0.47 0.03 0 201 22.0 Put 0.62 0.67 0.64 0.11 0 733 22.5 Put 0.76 0.82 0.70 0.05 0 230 23.0 Put 0.94 0.99 0.89 0.09 0 668 23.5 Put 1.14 1.20 1.14 0.19 0 174 24.0 Put 1.37 1.43 1.43 0.29 0 484 24.5 Put 1.63 1.70 1.55 0.19 0 236 25.0 Put 1.94 2.01 1.98 0.36 0 711 25.5 Put 2.27 2.34 2.09 0.19 0 61 26.0 Put 2.63 2.70 2.63 0.42 0 423 26.5 Put 2.99 3.10 2.86 0.32 0 242 27.0 Put 3.40 3.50 3.05 0.15 0 116 27.5 Put 3.80 3.95 3.60 0.32 0 69 28.0 Put 4.25 4.35 3.87 0.19 0 111 28.5 Put 4.65 4.80 2.90 -1.20 0 28 29.0 Put 5.15 5.25 4.92 0.39 0 80 29.5 Put 5.60 5.75 0.00 0.00 0 0 30.0 Put 5.95 6.30 5.42 -0.01 0 600 30.5 Put 6.50 6.75 0.00 0.00 0 0 31.0 Put 6.90 7.35 7.13 0.77 0 1 32.0 Put 7.90 8.20 7.65 0.34 0 118 33.0 Put 8.90 9.25 9.20 0.91 0 16 34.0 Put 9.90 10.20 7.64 -1.63 0 150 35.0 Put 10.90 11.20 8.58 -1.68 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.70 9.35 10.90 1.00 0 10 16.0 Call 7.90 8.25 7.40 -1.52 0 8 17.0 Call 6.95 7.25 6.00 -1.95 0 44 18.0 Call 5.90 6.65 4.75 -2.24 0 36 19.0 Call 5.20 5.35 6.80 0.73 0 20 20.0 Call 4.35 4.45 4.50 -0.67 0 118 21.0 Call 3.50 3.65 4.20 -0.13 0 53 22.0 Call 2.81 2.87 3.30 -0.22 0 164 23.0 Call 2.16 2.23 2.36 -0.45 0 186 24.0 Call 1.61 1.68 1.70 -0.50 0 129 25.0 Call 1.18 1.25 1.18 -0.49 0 438 26.0 Call 0.84 0.90 0.98 -0.26 0 267 27.0 Call 0.59 0.65 0.63 -0.29 0 341 28.0 Call 0.42 0.47 0.45 -0.23 0 1,217 29.0 Call 0.29 0.35 0.37 -0.14 0 507 30.0 Call 0.21 0.25 0.23 -0.14 0 850 31.0 Call 0.14 0.21 0.18 -0.09 0 503 32.0 Call 0.11 0.14 0.14 -0.06 0 374 33.0 Call 0.09 0.11 0.09 -0.06 0 467 34.0 Call 0.07 0.09 0.11 0.00 0 566 35.0 Call 0.05 0.07 0.09 0.00 0 594 36.0 Call 0.04 0.06 0.12 0.04 0 168 37.0 Call 0.03 0.05 0.05 -0.01 0 301 38.0 Call 0.03 0.05 0.04 -0.01 0 667 39.0 Call 0.03 0.04 0.04 -0.01 0 281 40.0 Call 0.02 0.04 0.04 0.00 0 1,650 41.0 Call 0.02 0.03 0.04 0.01 0 1,323 42.0 Call 0.02 0.03 0.14 0.11 0 339 43.0 Call 0.00 0.04 0.05 0.02 0 65 44.0 Call 0.00 0.03 0.02 -0.01 0 231 45.0 Call 0.00 0.03 0.04 0.02 0 3,716 46.0 Call 0.00 0.03 0.03 0.01 0 1,243 47.0 Call 0.00 0.03 0.09 0.07 0 139 48.0 Call 0.00 0.03 0.08 0.06 0 127 49.0 Call 0.00 0.03 0.06 0.05 0 236 50.0 Call 0.00 0.03 0.02 0.01 0 621 51.0 Call 0.00 0.03 0.04 0.03 0 26 52.0 Call 0.00 0.03 0.04 0.03 0 240 53.0 Call 0.00 0.03 0.04 0.03 0 279 54.0 Call 0.00 0.03 0.04 0.03 0 378 55.0 Call 0.00 0.01 0.06 0.05 0 964 56.0 Call 0.00 0.01 0.03 0.02 0 882 60.0 Call 0.00 0.01 0.01 0.00 0 6,147 65.0 Call 0.00 0.03 0.03 0.03 0 1,158 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.03 0.13 0.02 -0.05 0 356 16.0 Put 0.08 0.10 0.09 0.00 0 750 17.0 Put 0.12 0.15 0.12 0.00 0 1,605 18.0 Put 0.18 0.20 0.18 0.01 0 493 19.0 Put 0.27 0.30 0.28 0.03 0 244 20.0 Put 0.39 0.42 0.43 0.07 0 886 21.0 Put 0.57 0.61 0.59 0.08 0 384 22.0 Put 0.83 0.88 0.82 0.10 0 1,216 23.0 Put 1.17 1.23 1.18 0.18 0 1,071 24.0 Put 1.62 1.69 1.65 0.26 0 1,264 25.0 Put 2.19 2.26 2.24 0.37 0 983 26.0 Put 2.84 2.93 2.72 0.28 0 602 27.0 Put 3.55 3.70 3.65 0.53 0 635 28.0 Put 4.40 4.55 4.25 0.37 0 222 29.0 Put 5.30 5.40 5.17 0.46 0 130 30.0 Put 6.15 6.30 6.00 0.44 0 499 31.0 Put 7.05 7.30 6.90 0.44 0 79 32.0 Put 7.90 8.35 7.61 0.21 0 66 33.0 Put 8.90 9.25 6.75 -1.60 0 215 34.0 Put 10.00 10.15 10.10 0.79 0 125 35.0 Put 11.00 11.15 11.10 0.81 0 577 36.0 Put 11.90 12.15 9.72 -1.55 0 776 37.0 Put 12.90 13.25 13.34 1.08 0 153 38.0 Put 13.80 14.25 13.59 0.34 0 100 39.0 Put 14.95 15.15 13.46 -0.78 0 49 40.0 Put 15.75 16.30 15.47 0.23 0 225 41.0 Put 16.85 17.25 15.60 -0.63 0 38 42.0 Put 17.85 18.25 18.84 1.61 0 12 43.0 Put 18.85 19.25 19.60 1.38 0 24 44.0 Put 19.85 20.25 15.41 -3.81 0 43 45.0 Put 20.85 21.25 16.11 -4.11 0 14 46.0 Put 21.90 22.25 22.15 0.93 0 40 47.0 Put 22.80 23.25 20.40 -1.81 0 38 48.0 Put 23.65 24.40 22.35 -0.86 0 2 49.0 Put 24.80 25.25 16.60 -7.61 0 30 50.0 Put 25.80 26.25 25.50 0.29 0 14 51.0 Put 26.75 27.40 18.50 -7.71 0 14 52.0 Put 27.75 28.25 19.35 -7.86 0 10 53.0 Put 28.75 29.25 28.49 0.28 0 5 54.0 Put 29.80 30.25 21.10 -8.10 0 27 55.0 Put 30.80 31.25 22.00 -8.20 0 26 56.0 Put 31.80 32.40 23.10 -8.10 0 247 60.0 Put 35.80 36.25 30.90 -4.30 0 6,050 65.0 Put 40.55 41.65 30.50 -9.70 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.85 9.20 12.85 2.93 0 1 16.0 Call 7.90 8.20 0.00 0.00 0 0 17.0 Call 6.95 7.30 0.00 0.00 0 0 18.0 Call 6.05 6.30 6.65 -0.37 0 10 19.0 Call 5.20 5.35 0.00 0.00 0 0 20.0 Call 4.35 4.50 0.00 0.00 0 0 21.0 Call 3.55 3.70 0.00 0.00 0 0 22.0 Call 2.84 2.91 2.95 -0.62 0 7 22.5 Call 2.52 2.58 2.98 -0.23 0 15 23.0 Call 2.20 2.27 2.81 -0.05 0 21 23.5 Call 1.91 1.99 3.89 1.35 0 20 24.0 Call 1.65 1.73 1.88 -0.36 0 40 24.5 Call 1.43 1.49 1.53 -0.43 0 164 25.0 Call 1.23 1.29 1.26 -0.46 0 78 25.5 Call 1.04 1.11 1.20 -0.29 0 136 26.0 Call 0.90 0.95 0.95 -0.34 0 95 26.5 Call 0.76 0.81 0.83 -0.30 0 79 27.0 Call 0.64 0.69 0.72 -0.26 0 146 27.5 Call 0.54 0.59 0.55 -0.29 0 190 28.0 Call 0.46 0.50 0.50 -0.22 0 1,105 28.5 Call 0.37 0.43 0.58 -0.04 0 120 29.0 Call 0.32 0.37 0.39 -0.14 0 167 29.5 Call 0.27 0.32 0.90 0.44 0 106 30.0 Call 0.25 0.27 0.26 -0.13 0 292 30.5 Call 0.20 0.24 0.32 -0.02 0 21 31.0 Call 0.17 0.21 0.21 -0.08 0 27 31.5 Call 0.14 0.19 0.96 0.71 0 62 32.0 Call 0.12 0.17 0.44 0.22 0 137 32.5 Call 0.10 0.15 0.19 0.00 0 39 33.0 Call 0.08 0.13 0.16 0.00 0 40 34.0 Call 0.07 0.12 0.08 -0.05 0 31 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.02 0.13 0.05 -0.04 0 31 16.0 Put 0.05 0.16 0.14 0.03 0 209 17.0 Put 0.12 0.16 0.14 0.00 0 115 18.0 Put 0.19 0.22 0.20 0.00 0 77 19.0 Put 0.28 0.32 0.21 -0.06 0 188 20.0 Put 0.41 0.46 0.42 0.04 0 249 21.0 Put 0.61 0.65 0.56 0.01 0 7 22.0 Put 0.87 0.93 0.81 0.05 0 142 22.5 Put 1.03 1.09 0.95 0.05 0 115 23.0 Put 1.22 1.28 1.18 0.13 0 314 23.5 Put 1.44 1.52 1.27 0.04 0 101 24.0 Put 1.67 1.75 1.60 0.17 0 131 24.5 Put 1.95 2.02 1.85 0.20 0 68 25.0 Put 2.24 2.31 2.28 0.37 0 121 25.5 Put 2.56 2.64 2.55 0.36 0 62 26.0 Put 2.90 2.97 2.75 0.27 0 42 26.5 Put 3.25 3.35 3.10 0.28 0 56 27.0 Put 3.60 3.75 3.37 0.19 0 10 27.5 Put 4.00 4.15 3.78 0.25 0 87 28.0 Put 4.45 4.55 4.15 0.24 0 104 28.5 Put 4.85 5.00 3.20 -1.11 0 2 29.0 Put 5.20 5.45 4.24 -0.49 0 5 29.5 Put 5.75 5.90 5.60 0.45 0 3 30.0 Put 6.20 6.35 5.80 0.22 0 4 30.5 Put 6.65 6.80 6.17 0.14 0 4 31.0 Put 7.10 7.30 5.10 -1.38 0 17 31.5 Put 7.55 7.90 0.00 0.00 0 0 32.0 Put 7.95 8.35 6.20 -1.21 0 1 32.5 Put 8.45 8.75 7.60 -0.28 0 10 33.0 Put 8.90 9.35 8.91 0.55 0 2 34.0 Put 9.95 10.30 8.61 -0.71 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.90 9.30 0.00 0.00 0 0 16.0 Call 7.90 8.40 0.00 0.00 0 0 17.0 Call 6.95 7.40 0.00 0.00 0 0 18.0 Call 6.05 6.50 0.00 0.00 0 0 18.5 Call 5.65 5.90 0.00 0.00 0 0 19.0 Call 5.35 5.45 0.00 0.00 0 0 19.5 Call 4.90 5.10 7.25 1.49 0 1 20.0 Call 4.50 4.70 4.70 -0.64 0 2 20.5 Call 4.10 4.25 0.00 0.00 0 0 21.0 Call 3.70 3.90 0.00 0.00 0 0 21.5 Call 3.35 3.50 0.00 0.00 0 0 22.0 Call 3.00 3.15 3.60 -0.18 0 8 22.5 Call 2.73 2.82 2.64 -0.80 0 72 23.0 Call 2.44 2.53 2.77 -0.34 0 2 23.5 Call 2.15 2.24 3.95 1.16 0 47 24.0 Call 1.90 1.99 1.96 -0.54 0 28 24.5 Call 1.68 1.75 1.75 -0.49 0 71 25.0 Call 1.47 1.55 1.63 -0.35 0 31 25.5 Call 1.29 1.37 1.45 -0.31 0 58 26.0 Call 1.12 1.20 1.48 -0.08 0 26 26.5 Call 0.97 1.05 1.26 -0.12 0 10 27.0 Call 0.84 0.92 0.92 -0.29 0 22 27.5 Call 0.74 0.81 1.83 0.76 0 35 28.0 Call 0.64 0.71 0.92 -0.03 0 37 28.5 Call 0.56 0.62 1.37 0.54 0 10 29.0 Call 0.48 0.55 0.64 -0.09 0 42 29.5 Call 0.42 0.49 0.53 -0.12 0 23 30.0 Call 0.36 0.44 0.44 -0.13 0 45 30.5 Call 0.31 0.39 0.48 -0.03 0 24 31.0 Call 0.28 0.35 0.34 -0.11 0 16 32.0 Call 0.21 0.28 0.35 0.00 0 23 33.0 Call 0.15 0.23 0.26 -0.01 0 42 34.0 Call 0.11 0.20 0.18 -0.05 0 15 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.07 0.16 0.34 0.22 0 1 16.0 Put 0.12 0.17 0.00 0.00 0 0 17.0 Put 0.18 0.23 0.29 0.09 0 81 18.0 Put 0.26 0.33 0.28 0.00 0 39 18.5 Put 0.31 0.40 0.00 0.00 0 0 19.0 Put 0.38 0.47 0.40 0.02 0 2 19.5 Put 0.45 0.54 0.43 -0.01 0 1 20.0 Put 0.55 0.63 0.54 0.01 0 122 20.5 Put 0.67 0.73 0.66 0.05 0 1 21.0 Put 0.80 0.86 0.78 0.08 0 8 21.5 Put 0.93 1.00 0.91 0.08 0 12 22.0 Put 1.09 1.16 1.11 0.14 0 41 22.5 Put 1.26 1.34 1.23 0.10 0 18 23.0 Put 1.47 1.54 1.43 0.13 0 27 23.5 Put 1.69 1.78 1.59 0.11 0 16 24.0 Put 1.93 2.02 1.98 0.29 0 9 24.5 Put 2.20 2.30 2.12 0.19 0 84 25.0 Put 2.50 2.59 2.53 0.35 0 65 25.5 Put 2.81 2.90 2.71 0.26 0 0 26.0 Put 3.15 3.25 2.99 0.24 0 21 26.5 Put 3.50 3.60 3.30 0.23 0 22 27.0 Put 3.85 4.00 2.27 -1.14 0 19 27.5 Put 4.25 4.40 4.56 0.80 0 11 28.0 Put 4.65 4.80 4.65 0.51 0 22 28.5 Put 5.05 5.20 3.37 -1.16 0 7 29.0 Put 5.45 5.60 5.50 0.58 0 3 29.5 Put 5.85 6.05 0.00 0.00 0 0 30.0 Put 6.25 6.50 4.65 -1.11 0 1 30.5 Put 6.80 6.95 0.00 0.00 0 0 31.0 Put 7.25 7.40 5.21 -1.43 0 18 32.0 Put 8.20 8.35 6.21 -1.33 0 17 33.0 Put 8.95 9.60 8.74 0.27 0 1 34.0 Put 9.95 10.40 9.25 -0.17 0 36 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.80 13.15 13.66 -0.22 0 12 12.0 Call 11.80 12.15 0.00 0.00 0 0 13.0 Call 10.95 11.30 14.80 2.90 0 7 14.0 Call 9.95 10.35 14.50 3.57 0 3 15.0 Call 9.05 9.25 10.36 0.40 0 45 16.0 Call 7.95 8.40 8.37 -0.63 0 64 17.0 Call 7.10 7.65 8.05 -0.02 0 42 18.0 Call 6.30 6.45 6.89 -0.27 0 296 19.0 Call 5.45 5.60 7.65 1.37 0 188 20.0 Call 4.60 4.75 4.85 -0.59 0 153 21.0 Call 3.85 4.00 6.10 1.45 0 128 22.0 Call 3.20 3.30 3.36 -0.56 0 399 23.0 Call 2.61 2.68 2.70 -0.56 0 542 24.0 Call 2.09 2.16 2.12 -0.56 0 497 25.0 Call 1.67 1.73 1.75 -0.41 0 1,442 26.0 Call 1.29 1.38 1.35 -0.41 0 657 27.0 Call 1.05 1.08 1.11 -0.26 0 1,579 28.0 Call 0.83 0.85 0.86 -0.26 0 1,977 29.0 Call 0.63 0.68 0.70 -0.18 0 1,077 30.0 Call 0.50 0.54 0.52 -0.19 0 2,037 31.0 Call 0.39 0.44 0.44 -0.13 0 738 32.0 Call 0.31 0.35 0.36 -0.10 0 702 33.0 Call 0.25 0.28 0.28 -0.09 0 554 34.0 Call 0.21 0.23 0.25 -0.05 0 421 35.0 Call 0.17 0.20 0.19 -0.06 0 2,975 36.0 Call 0.15 0.16 0.20 -0.01 0 290 37.0 Call 0.13 0.14 0.17 -0.01 0 671 38.0 Call 0.11 0.13 0.16 0.00 0 589 39.0 Call 0.09 0.11 0.10 -0.04 0 186 40.0 Call 0.08 0.10 0.10 -0.02 0 635 41.0 Call 0.07 0.09 0.11 0.01 0 643 42.0 Call 0.06 0.08 0.07 -0.02 0 496 43.0 Call 0.06 0.07 0.07 -0.01 0 375 44.0 Call 0.05 0.07 0.08 0.01 0 195 45.0 Call 0.05 0.06 0.06 0.00 0 528 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.04 0.06 0.05 0.00 0 1,034 12.0 Put 0.06 0.07 0.09 0.03 0 630 13.0 Put 0.08 0.09 0.08 0.00 0 1,099 14.0 Put 0.10 0.12 0.10 -0.01 0 408 15.0 Put 0.14 0.16 0.15 0.00 0 1,735 16.0 Put 0.20 0.22 0.19 0.00 0 216 17.0 Put 0.27 0.30 0.30 0.04 0 1,762 18.0 Put 0.36 0.41 0.37 0.01 0 1,080 19.0 Put 0.51 0.56 0.51 0.03 0 526 20.0 Put 0.70 0.75 0.72 0.08 0 7,163 21.0 Put 0.94 1.00 0.97 0.12 0 24,540 22.0 Put 1.26 1.34 1.20 0.08 0 4,805 23.0 Put 1.66 1.73 1.70 0.23 0 2,590 24.0 Put 2.11 2.20 2.19 0.31 0 6,740 25.0 Put 2.68 2.77 2.74 0.36 0 16,736 26.0 Put 3.35 3.45 3.40 0.43 0 1,543 27.0 Put 4.05 4.15 3.90 0.32 0 1,017 28.0 Put 4.80 4.95 4.71 0.37 0 898 29.0 Put 5.65 5.75 5.50 0.41 0 523 30.0 Put 6.50 6.65 6.35 0.43 0 861 31.0 Put 7.40 7.55 5.35 -1.43 0 111 32.0 Put 8.25 8.45 7.80 0.13 0 138 33.0 Put 9.00 9.40 9.02 0.44 0 154 34.0 Put 9.50 10.50 9.66 0.14 0 119 35.0 Put 10.50 11.45 10.50 0.03 0 98 36.0 Put 11.55 12.40 11.60 0.17 0 149 37.0 Put 12.35 13.45 12.93 0.54 0 322 38.0 Put 13.35 14.35 13.62 0.25 0 132 39.0 Put 14.85 15.30 14.98 0.63 0 46 40.0 Put 15.30 16.35 13.80 -1.53 0 175 41.0 Put 16.30 17.35 16.60 0.28 0 83 42.0 Put 17.30 18.50 19.88 2.58 0 212 43.0 Put 18.25 19.30 20.92 2.63 0 34 44.0 Put 19.25 20.40 17.26 -2.02 0 3 45.0 Put 20.25 21.40 17.45 -2.83 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.95 9.40 0.00 0.00 0 0 18.0 Call 6.35 6.60 0.00 0.00 0 0 19.0 Call 5.55 5.70 0.00 0.00 0 0 20.0 Call 4.75 4.90 0.00 0.00 0 0 21.0 Call 4.00 4.20 0.00 0.00 0 0 22.0 Call 3.35 3.50 0.00 0.00 0 0 22.5 Call 3.05 3.20 0.00 0.00 0 0 23.0 Call 2.78 2.90 3.12 -0.32 0 1 23.5 Call 2.53 2.64 2.80 -0.34 0 20 24.0 Call 2.28 2.39 2.52 -0.35 0 15 24.5 Call 2.06 2.17 2.20 -0.41 0 19 25.0 Call 1.86 1.95 2.01 -0.36 0 6 25.5 Call 1.64 1.76 2.04 -0.14 0 31 26.0 Call 1.48 1.59 1.65 -0.34 0 17 26.5 Call 1.32 1.44 1.44 -0.36 0 13 27.0 Call 1.18 1.30 1.41 -0.20 0 22 27.5 Call 1.06 1.17 2.17 0.71 0 55 28.0 Call 0.93 1.05 1.05 -0.25 0 7 28.5 Call 0.84 0.94 0.95 -0.23 0 1 29.0 Call 0.75 0.85 1.05 -0.01 0 5 29.5 Call 0.67 0.77 0.92 -0.04 0 10 30.0 Call 0.60 0.70 0.65 -0.22 0 46 30.5 Call 0.54 0.63 0.00 0.00 0 0 31.0 Call 0.48 0.57 0.57 -0.14 0 6 31.5 Call 0.44 0.52 1.02 0.38 0 9 32.0 Call 0.39 0.49 0.93 0.35 0 19 32.5 Call 0.35 0.43 0.46 -0.07 0 0 33.0 Call 0.32 0.40 0.79 0.31 0 4 34.0 Call 0.30 0.35 0.34 -0.06 0 6 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.15 0.22 0.22 0.04 0 119 18.0 Put 0.46 0.54 0.34 -0.12 0 3 19.0 Put 0.60 0.70 0.64 0.04 0 1 20.0 Put 0.84 0.92 0.80 0.03 0 49 21.0 Put 1.10 1.20 1.08 0.06 0 31 22.0 Put 1.44 1.54 1.42 0.11 0 38 22.5 Put 1.63 1.74 1.49 0.00 0 3 23.0 Put 1.84 1.96 1.95 0.28 0 33 23.5 Put 2.07 2.19 2.02 0.14 0 6 24.0 Put 2.33 2.45 2.20 0.10 0 64 24.5 Put 2.59 2.72 2.45 0.11 0 3 25.0 Put 2.91 3.05 2.87 0.27 0 46 25.5 Put 3.20 3.35 3.00 0.09 0 65 26.0 Put 3.50 3.70 3.50 0.28 0 6 26.5 Put 3.85 4.00 0.00 0.00 0 0 27.0 Put 4.25 4.40 4.05 0.20 0 10 27.5 Put 4.60 4.75 4.30 0.11 0 55 28.0 Put 5.00 5.15 4.55 0.01 0 27 28.5 Put 5.35 5.55 0.00 0.00 0 0 29.0 Put 5.75 5.95 4.25 -1.05 0 4 29.5 Put 6.20 6.35 6.07 0.37 0 1 30.0 Put 6.65 6.80 6.35 0.25 0 3 30.5 Put 7.05 7.25 0.00 0.00 0 0 31.0 Put 7.50 7.65 0.00 0.00 0 0 31.5 Put 7.90 8.10 0.00 0.00 0 0 32.0 Put 8.35 8.55 0.00 0.00 0 0 32.5 Put 8.90 9.05 0.00 0.00 0 0 33.0 Put 9.35 9.55 0.00 0.00 0 0 34.0 Put 10.15 10.45 10.00 0.36 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.90 9.50 0.00 0.00 0 0 18.0 Call 6.45 6.60 0.00 0.00 0 0 19.0 Call 5.65 5.85 0.00 0.00 0 0 20.0 Call 4.85 5.05 0.00 0.00 0 0 21.0 Call 4.15 4.35 0.00 0.00 0 0 21.5 Call 3.85 4.00 0.00 0.00 0 0 22.0 Call 3.50 3.70 0.00 0.00 0 0 22.5 Call 3.25 3.40 0.00 0.00 0 0 23.0 Call 2.95 3.10 0.00 0.00 0 0 23.5 Call 2.71 2.81 0.00 0.00 0 0 24.0 Call 2.47 2.57 2.67 -0.39 0 0 24.5 Call 2.23 2.35 0.00 0.00 0 0 25.0 Call 2.02 2.14 2.17 -0.39 0 0 25.5 Call 1.85 1.95 2.47 0.13 0 2 26.0 Call 1.67 1.78 2.02 -0.13 0 7 26.5 Call 1.50 1.61 1.88 -0.07 0 30 27.0 Call 1.36 1.47 1.62 -0.17 0 0 27.5 Call 1.21 1.33 0.00 0.00 0 0 28.0 Call 1.10 1.21 0.00 0.00 0 0 28.5 Call 0.98 1.10 0.00 0.00 0 0 29.0 Call 0.89 1.00 0.00 0.00 0 0 29.5 Call 0.80 0.91 0.00 0.00 0 0 30.0 Call 0.73 0.83 0.00 0.00 0 0 30.5 Call 0.67 0.75 0.00 0.00 0 0 31.0 Call 0.57 0.70 0.83 -0.02 0 3 31.5 Call 0.54 0.64 0.00 0.00 0 0 32.0 Call 0.50 0.60 0.00 0.00 0 0 32.5 Call 0.45 0.55 0.00 0.00 0 0 33.0 Call 0.41 0.50 0.00 0.00 0 0 34.0 Call 0.31 0.44 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.22 0.26 0.24 0.01 0 0 18.0 Put 0.56 0.63 0.00 0.00 0 0 19.0 Put 0.74 0.82 0.76 0.05 0 3 20.0 Put 0.97 1.07 1.01 0.10 0 0 21.0 Put 1.27 1.38 0.00 0.00 0 0 21.5 Put 1.43 1.53 0.00 0.00 0 0 22.0 Put 1.62 1.72 1.65 0.17 0 7 22.5 Put 1.83 1.93 0.00 0.00 0 0 23.0 Put 2.05 2.12 0.00 0.00 0 0 23.5 Put 2.29 2.37 0.00 0.00 0 0 24.0 Put 2.54 2.64 2.45 0.16 0 10 24.5 Put 2.80 2.91 2.67 0.13 0 2 25.0 Put 3.10 3.25 2.95 0.15 0 1 25.5 Put 3.40 3.55 0.00 0.00 0 0 26.0 Put 3.70 3.85 0.00 0.00 0 0 26.5 Put 4.05 4.20 0.00 0.00 0 0 27.0 Put 4.40 4.55 0.00 0.00 0 0 27.5 Put 4.75 4.95 0.00 0.00 0 0 28.0 Put 5.15 5.30 0.00 0.00 0 0 28.5 Put 5.55 5.70 0.00 0.00 0 0 29.0 Put 5.95 6.10 0.00 0.00 0 0 29.5 Put 6.35 6.50 0.00 0.00 0 0 30.0 Put 6.75 6.95 0.00 0.00 0 0 30.5 Put 7.20 7.35 0.00 0.00 0 0 31.0 Put 7.65 7.80 0.00 0.00 0 0 31.5 Put 8.10 8.25 0.00 0.00 0 0 32.0 Put 8.55 8.70 0.00 0.00 0 0 32.5 Put 9.00 9.15 0.00 0.00 0 0 33.0 Put 9.45 9.60 9.17 0.34 0 1 34.0 Put 10.35 10.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 67 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.90 13.25 0.00 0.00 0 0 12.0 Call 12.00 12.25 0.00 0.00 0 0 13.0 Call 11.00 11.75 0.00 0.00 0 0 14.0 Call 10.10 10.35 0.00 0.00 0 0 15.0 Call 9.10 9.50 9.80 -0.35 0 3 16.0 Call 8.40 8.60 10.91 1.66 0 4 17.0 Call 7.50 7.70 7.80 -0.58 0 5 18.0 Call 6.70 6.85 9.05 1.50 0 59 19.0 Call 5.95 6.10 8.30 1.54 0 8 20.0 Call 5.20 5.40 5.55 -0.45 0 58 21.0 Call 4.55 4.70 4.90 -0.40 0 98 22.0 Call 3.95 4.10 4.17 -0.49 0 146 23.0 Call 3.40 3.55 5.15 1.09 0 107 24.0 Call 2.93 3.05 3.50 -0.03 0 303 25.0 Call 2.51 2.61 2.65 -0.40 0 561 26.0 Call 2.15 2.24 2.33 -0.28 0 1,028 27.0 Call 1.80 1.92 1.85 -0.40 0 726 28.0 Call 1.55 1.64 1.70 -0.24 0 1,814 29.0 Call 1.31 1.41 1.49 -0.19 0 424 30.0 Call 1.06 1.20 1.17 -0.25 0 2,020 31.0 Call 0.94 1.05 1.11 -0.12 0 363 32.0 Call 0.80 0.90 0.92 -0.12 0 355 33.0 Call 0.69 0.78 0.77 -0.13 0 294 34.0 Call 0.60 0.70 0.66 -0.13 0 532 35.0 Call 0.52 0.62 0.59 -0.09 0 759 36.0 Call 0.45 0.54 0.57 -0.03 0 343 37.0 Call 0.39 0.48 0.49 -0.04 0 302 38.0 Call 0.34 0.42 0.41 -0.06 0 244 39.0 Call 0.30 0.38 0.34 -0.07 0 176 40.0 Call 0.26 0.34 0.33 -0.03 0 635 41.0 Call 0.23 0.32 0.50 0.18 0 87 42.0 Call 0.21 0.29 0.25 -0.04 0 149 43.0 Call 0.15 0.26 0.56 0.30 0 188 44.0 Call 0.14 0.23 0.21 -0.02 0 258 45.0 Call 0.13 0.21 0.20 -0.01 0 1,195 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.12 0.21 0.14 -0.02 0 875 12.0 Put 0.16 0.20 0.21 0.01 0 257 13.0 Put 0.20 0.30 0.26 0.01 0 506 14.0 Put 0.30 0.34 0.32 0.01 0 227 15.0 Put 0.38 0.44 0.39 0.00 0 1,066 16.0 Put 0.52 0.57 0.55 0.05 0 538 17.0 Put 0.64 0.72 0.65 0.01 0 327 18.0 Put 0.83 0.92 0.84 0.04 0 2,566 19.0 Put 1.07 1.16 1.12 0.10 0 309 20.0 Put 1.36 1.44 1.36 0.09 0 875 21.0 Put 1.69 1.78 1.63 0.06 0 680 22.0 Put 2.08 2.17 2.03 0.10 0 611 23.0 Put 2.54 2.63 2.59 0.25 0 1,275 24.0 Put 3.05 3.15 3.10 0.29 0 793 25.0 Put 3.60 3.75 3.55 0.22 0 1,800 26.0 Put 4.25 4.35 4.20 0.31 0 600 27.0 Put 4.90 5.05 4.87 0.34 0 170 28.0 Put 5.65 5.80 5.45 0.23 0 225 29.0 Put 6.40 6.55 6.20 0.24 0 441 30.0 Put 6.90 7.35 5.65 -1.05 0 894 31.0 Put 7.75 8.20 7.75 0.24 0 159 32.0 Put 8.75 9.05 8.80 0.47 0 257 33.0 Put 9.10 10.15 7.75 -1.43 0 46 34.0 Put 9.95 10.95 8.73 -1.34 0 103 35.0 Put 10.85 11.85 11.02 0.06 0 194 36.0 Put 11.80 12.80 10.40 -1.47 0 50 37.0 Put 12.70 13.85 12.88 0.07 0 33 38.0 Put 14.00 14.70 14.25 0.50 0 6 39.0 Put 14.65 15.65 14.59 -0.10 0 17 40.0 Put 15.60 16.60 13.80 -1.84 0 58 41.0 Put 16.55 17.55 14.40 -2.20 0 28 42.0 Put 17.50 18.50 16.51 -1.06 0 3 43.0 Put 18.45 19.55 18.68 0.14 0 9 44.0 Put 19.45 20.50 19.68 0.17 0 3 45.0 Put 20.45 21.45 17.97 -2.52 0 50 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 95 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.00 13.30 0.00 0.00 0 0 12.0 Call 12.05 12.35 12.24 -0.80 0 79 13.0 Call 11.15 11.40 11.45 -0.65 0 6 14.0 Call 10.25 10.55 12.94 1.76 0 111 15.0 Call 9.15 9.65 9.61 -0.69 0 11 16.0 Call 8.55 8.85 12.65 3.21 0 29 17.0 Call 7.75 8.00 8.45 -0.16 0 9 18.0 Call 7.00 7.15 7.45 -0.37 0 11 19.0 Call 6.25 6.45 6.80 -0.27 0 25 20.0 Call 5.60 5.75 5.95 -0.42 0 381 21.0 Call 4.95 5.15 5.55 -0.16 0 74 22.0 Call 4.40 4.55 4.90 -0.20 0 303 23.0 Call 3.85 4.00 4.34 -0.19 0 129 24.0 Call 3.40 3.55 3.56 -0.44 0 317 25.0 Call 2.98 3.10 3.20 -0.32 0 976 26.0 Call 2.58 3.15 2.82 -0.28 0 473 27.0 Call 2.25 2.39 2.33 -0.40 0 1,266 28.0 Call 1.96 2.10 2.11 -0.28 0 536 29.0 Call 1.71 1.84 2.03 -0.08 0 452 30.0 Call 1.49 1.63 1.62 -0.24 0 1,610 31.0 Call 1.28 1.43 1.45 -0.19 0 463 32.0 Call 1.11 1.28 1.42 -0.02 0 203 33.0 Call 0.98 1.10 1.13 -0.14 0 504 34.0 Call 0.83 1.00 1.02 -0.09 0 430 35.0 Call 0.75 0.89 0.85 -0.14 0 1,264 36.0 Call 0.66 0.82 1.26 0.38 0 128 37.0 Call 0.54 0.74 0.70 -0.09 0 227 38.0 Call 0.55 0.66 0.81 0.10 0 246 39.0 Call 0.45 0.60 0.59 -0.04 0 226 40.0 Call 0.38 0.53 0.53 -0.04 0 1,947 41.0 Call 0.33 0.51 0.72 0.20 0 140 42.0 Call 0.33 0.46 0.40 -0.06 0 888 43.0 Call 0.25 0.43 0.61 0.19 0 364 44.0 Call 0.26 0.40 0.44 0.05 0 328 45.0 Call 0.23 0.38 0.41 0.06 0 351 46.0 Call 0.18 0.35 0.60 0.28 0 432 47.0 Call 0.18 0.33 0.38 0.08 0 23 48.0 Call 0.16 0.31 0.34 0.06 0 344 49.0 Call 0.14 0.29 0.34 0.07 0 99 50.0 Call 0.20 0.24 0.21 -0.04 0 2,319 51.0 Call 0.12 0.25 0.30 0.06 0 13 52.0 Call 0.09 0.24 0.22 0.00 0 350 53.0 Call 0.09 0.23 0.38 0.17 0 515 54.0 Call 0.10 0.29 0.24 0.04 0 190 55.0 Call 0.10 0.28 0.35 0.16 0 467 56.0 Call 0.08 0.27 0.46 0.28 0 356 57.0 Call 0.04 0.26 0.13 -0.05 0 368 58.0 Call 0.06 0.25 0.27 0.10 0 56 59.0 Call 0.03 0.24 0.25 0.09 0 143 60.0 Call 0.05 0.19 0.16 0.01 0 758 61.0 Call 0.04 0.23 0.23 0.08 0 214 62.0 Call 0.06 0.22 0.30 0.16 0 129 63.0 Call 0.03 0.21 0.10 -0.03 0 214 64.0 Call 0.05 0.20 0.15 0.02 0 273 65.0 Call 0.08 0.15 0.09 -0.03 0 3,292 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.20 0.28 0.20 -0.03 0 971 12.0 Put 0.26 0.32 0.49 0.19 0 222 13.0 Put 0.33 0.41 0.11 -0.26 0 275 14.0 Put 0.45 0.51 0.48 0.01 0 914 15.0 Put 0.56 0.65 0.61 0.03 0 1,143 16.0 Put 0.72 0.82 0.77 0.04 0 553 17.0 Put 0.92 1.03 0.93 0.02 0 416 18.0 Put 1.16 1.27 1.20 0.08 0 1,557 19.0 Put 1.45 1.56 1.70 0.31 0 952 20.0 Put 1.77 1.89 1.75 0.06 0 2,082 21.0 Put 2.15 2.26 2.14 0.11 0 575 22.0 Put 2.57 2.68 2.51 0.09 0 706 23.0 Put 3.00 3.15 3.12 0.26 0 932 24.0 Put 3.55 3.70 3.55 0.22 0 725 25.0 Put 4.10 4.30 4.10 0.25 0 1,461 26.0 Put 4.45 4.90 4.70 0.27 0 650 27.0 Put 5.05 5.55 5.18 0.13 0 1,218 28.0 Put 5.75 6.30 4.85 -0.87 0 417 29.0 Put 6.50 7.00 6.60 0.17 0 428 30.0 Put 7.05 7.80 7.35 0.16 0 955 31.0 Put 7.80 8.60 8.00 0.03 0 178 32.0 Put 8.65 9.50 8.97 0.20 0 207 33.0 Put 9.50 10.45 9.80 0.21 0 258 34.0 Put 10.30 11.30 10.59 0.15 0 148 35.0 Put 11.60 12.20 11.60 0.29 0 367 36.0 Put 12.10 13.20 10.15 -2.06 0 217 37.0 Put 13.00 14.05 12.00 -1.11 0 363 38.0 Put 14.00 15.00 14.35 0.32 0 186 39.0 Put 14.85 15.95 13.15 -1.80 0 60 40.0 Put 15.90 16.85 16.27 0.38 0 427 41.0 Put 16.80 17.90 17.10 0.27 0 75 42.0 Put 17.95 18.75 17.90 0.12 0 32 43.0 Put 18.65 19.70 19.30 0.56 0 47 44.0 Put 19.60 20.75 18.17 -1.53 0 204 45.0 Put 20.55 21.85 21.01 0.35 0 81 46.0 Put 21.55 22.75 21.55 -0.09 0 14 47.0 Put 22.50 23.80 21.40 -1.22 0 12 48.0 Put 23.50 24.75 20.45 -3.14 0 6 49.0 Put 24.45 25.65 0.00 0.00 0 0 50.0 Put 25.45 26.65 23.15 -2.41 0 598 51.0 Put 26.45 27.65 25.05 -1.49 0 110 52.0 Put 27.40 28.60 24.10 -3.43 0 50 53.0 Put 28.40 29.55 20.70 -7.81 0 1 54.0 Put 29.40 30.55 0.00 0.00 0 0 55.0 Put 30.40 31.55 25.95 -4.54 0 1 56.0 Put 31.35 32.55 0.00 0.00 0 0 57.0 Put 32.35 33.70 0.00 0.00 0 0 58.0 Put 33.35 34.75 30.45 -3.02 0 3 59.0 Put 34.35 35.65 33.00 -1.46 0 10 60.0 Put 35.30 36.70 31.37 -4.08 0 41 61.0 Put 36.30 37.55 0.00 0.00 0 0 62.0 Put 37.30 38.70 35.89 -1.54 0 5 63.0 Put 38.30 39.50 32.15 -6.28 0 9 64.0 Put 39.30 41.10 0.00 0.00 0 0 65.0 Put 40.30 41.50 39.10 -1.31 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 108 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.30 11.50 9.70 -0.57 0 6 16.0 Call 8.55 10.20 0.00 0.00 0 0 17.0 Call 7.80 9.40 0.00 0.00 0 0 18.0 Call 7.00 8.65 6.97 -0.92 0 81 19.0 Call 6.40 6.70 6.75 -0.41 0 62 20.0 Call 5.70 6.95 8.55 2.07 0 60 21.0 Call 5.10 5.30 5.60 -0.23 0 210 22.0 Call 4.40 5.50 6.50 1.26 0 122 23.0 Call 3.90 5.00 5.00 0.27 0 41 24.0 Call 3.45 4.50 4.09 -0.13 0 23 25.0 Call 3.10 4.05 4.60 0.82 0 309 26.0 Call 2.76 3.65 4.32 0.98 0 408 27.0 Call 2.43 2.61 2.67 -0.31 0 165 28.0 Call 2.10 2.31 2.15 -0.47 0 162 29.0 Call 1.85 2.08 1.99 -0.31 0 39 30.0 Call 1.62 1.84 1.81 -0.23 0 568 31.0 Call 1.40 1.65 1.54 -0.28 0 47 32.0 Call 1.23 1.47 2.12 0.50 0 166 33.0 Call 1.09 1.26 1.25 -0.17 0 246 34.0 Call 0.95 1.16 1.14 -0.14 0 166 35.0 Call 0.83 1.01 1.15 0.01 0 496 36.0 Call 0.75 0.91 1.33 0.32 0 179 37.0 Call 0.75 0.82 0.80 -0.11 0 185 38.0 Call 0.55 0.78 1.13 0.32 0 147 39.0 Call 0.49 0.71 0.68 -0.05 0 41 40.0 Call 0.45 0.64 0.57 -0.09 0 477 41.0 Call 0.41 0.59 0.54 -0.06 0 225 42.0 Call 0.35 0.54 0.63 0.09 0 40 43.0 Call 0.30 0.50 0.92 0.43 0 63 44.0 Call 0.27 0.46 0.62 0.18 0 108 45.0 Call 0.24 0.43 0.37 -0.04 0 376 46.0 Call 0.25 0.41 0.85 0.47 0 38 47.0 Call 0.22 0.38 0.39 0.04 0 46 48.0 Call 0.19 0.36 0.65 0.33 0 417 49.0 Call 0.17 0.34 0.28 -0.02 0 10 50.0 Call 0.19 0.30 0.26 -0.02 0 381 51.0 Call 0.13 0.30 0.20 -0.06 0 25 52.0 Call 0.13 0.28 0.27 0.02 0 61 53.0 Call 0.12 0.26 0.20 -0.03 0 55 54.0 Call 0.11 0.25 0.58 0.37 0 15 55.0 Call 0.09 0.26 0.25 0.05 0 274 56.0 Call 0.10 0.60 0.35 0.16 0 91 60.0 Call 0.05 0.55 0.20 0.03 0 339 65.0 Call 0.10 0.24 0.11 -0.03 0 2,654 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.60 0.71 0.72 0.13 0 69 16.0 Put 0.71 0.90 0.94 0.15 0 95 17.0 Put 0.96 1.13 1.21 0.21 0 88 18.0 Put 1.24 1.38 1.43 0.19 0 80 19.0 Put 1.56 1.70 1.84 0.33 0 164 20.0 Put 1.90 2.04 1.95 0.12 0 105 21.0 Put 2.32 2.46 2.64 0.46 0 208 22.0 Put 2.71 2.91 2.68 0.08 0 248 23.0 Put 3.10 3.40 2.54 -0.55 0 148 24.0 Put 3.65 3.95 3.65 0.07 0 74 25.0 Put 4.10 4.50 4.18 0.04 0 172 26.0 Put 4.55 5.20 4.80 0.09 0 365 27.0 Put 5.25 5.80 4.47 -0.88 0 63 28.0 Put 5.90 6.50 6.28 0.30 0 66 29.0 Put 6.65 7.30 6.00 -0.67 0 215 30.0 Put 7.10 8.10 7.20 -0.21 0 62 31.0 Put 7.85 8.85 8.48 0.30 0 49 32.0 Put 8.65 9.70 8.22 -0.76 0 160 33.0 Put 9.60 10.70 10.60 0.82 0 90 34.0 Put 10.50 11.45 8.60 -2.04 0 93 35.0 Put 10.35 12.60 11.98 0.47 0 34 36.0 Put 12.50 13.35 10.64 -1.73 0 15 37.0 Put 13.05 14.30 12.00 -1.27 0 311 38.0 Put 13.85 15.20 16.50 2.33 0 28 39.0 Put 14.80 16.10 15.50 0.41 0 38 40.0 Put 15.50 17.05 14.65 -1.37 0 31 41.0 Put 16.65 17.95 15.95 -1.00 0 20 42.0 Put 17.60 19.05 0.00 0.00 0 0 43.0 Put 18.30 20.50 21.04 2.20 0 22 44.0 Put 19.30 20.80 17.75 -2.04 0 3 45.0 Put 20.45 22.10 20.20 -0.56 0 6 46.0 Put 21.45 22.75 0.00 0.00 0 0 47.0 Put 22.40 24.00 0.00 0.00 0 0 48.0 Put 23.40 25.10 20.85 -2.82 0 1 49.0 Put 24.05 26.25 0.00 0.00 0 0 50.0 Put 24.65 27.05 23.99 -1.63 0 3 51.0 Put 25.80 28.00 0.00 0.00 0 0 52.0 Put 27.30 28.90 0.00 0.00 0 0 53.0 Put 28.05 29.95 0.00 0.00 0 0 54.0 Put 29.05 30.95 0.00 0.00 0 0 55.0 Put 30.25 31.90 26.90 -3.63 0 2 56.0 Put 31.00 32.90 27.80 -3.72 0 622 60.0 Put 34.15 37.35 35.55 0.05 0 19 65.0 Put 39.10 42.85 39.15 -1.31 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 186 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.80 14.40 14.22 0.24 0 2 12.0 Call 12.05 13.45 12.00 -1.09 0 7 13.0 Call 11.25 12.65 11.15 -1.07 0 9 14.0 Call 10.50 11.80 10.00 -1.37 0 58 15.0 Call 9.75 10.75 10.65 0.09 0 49 16.0 Call 9.00 10.00 12.50 2.70 0 153 17.0 Call 8.20 9.25 9.05 -0.02 0 23 18.0 Call 7.55 8.25 7.75 -0.62 0 52 19.0 Call 6.80 7.65 7.96 0.24 0 2 20.0 Call 6.40 7.05 8.54 1.43 0 38 21.0 Call 5.75 6.60 9.00 2.45 0 35 22.0 Call 5.30 5.85 5.56 -0.46 0 17 23.0 Call 5.00 5.45 5.25 -0.29 0 128 24.0 Call 4.40 5.15 4.96 -0.10 0 167 25.0 Call 4.00 4.65 4.59 -0.06 0 422 26.0 Call 3.70 4.35 4.20 -0.05 0 184 27.0 Call 3.35 4.05 4.92 1.04 0 64 28.0 Call 3.05 3.65 3.38 -0.17 0 178 29.0 Call 2.77 3.15 3.20 -0.06 0 132 30.0 Call 2.57 2.79 2.71 -0.32 0 859 31.0 Call 2.34 2.54 2.52 -0.28 0 298 32.0 Call 2.09 2.35 3.15 0.59 0 46 33.0 Call 1.93 2.17 2.13 -0.22 0 164 34.0 Call 1.76 2.00 2.75 0.58 0 29 35.0 Call 1.58 1.85 1.94 -0.05 0 137 36.0 Call 1.48 1.66 1.77 -0.06 0 36 37.0 Call 1.36 1.57 1.70 0.01 0 62 38.0 Call 1.20 1.47 1.79 0.23 0 167 39.0 Call 1.09 1.32 1.85 0.40 0 344 40.0 Call 1.03 1.30 1.16 -0.19 0 664 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.32 0.52 0.42 0.03 0 24 12.0 Put 0.49 0.64 0.48 -0.05 0 7 13.0 Put 0.64 0.78 0.00 0.00 0 0 14.0 Put 0.80 0.97 1.00 0.14 0 67 15.0 Put 1.03 1.22 1.14 0.07 0 41 16.0 Put 1.26 1.47 1.35 0.03 0 24 17.0 Put 1.60 1.78 1.73 0.13 0 11 18.0 Put 1.99 2.14 2.07 0.14 0 40 19.0 Put 2.36 2.50 2.44 0.16 0 162 20.0 Put 2.77 2.92 2.85 0.17 0 177 21.0 Put 3.05 3.45 3.30 0.17 0 51 22.0 Put 3.55 3.90 3.10 -0.50 0 178 23.0 Put 4.10 4.50 3.63 -0.50 0 172 24.0 Put 4.65 5.05 4.75 0.10 0 64 25.0 Put 5.35 5.65 5.00 -0.24 0 415 26.0 Put 5.70 6.30 5.15 -0.69 0 144 27.0 Put 6.40 6.95 6.65 0.18 0 241 28.0 Put 7.05 7.70 7.30 0.16 0 428 29.0 Put 7.75 8.40 8.25 0.40 0 129 30.0 Put 8.50 9.10 8.65 0.03 0 520 31.0 Put 9.50 9.95 9.60 0.22 0 272 32.0 Put 10.00 10.80 11.41 1.26 0 77 33.0 Put 10.85 11.50 11.03 0.09 0 42 34.0 Put 11.70 12.50 9.85 -1.90 0 36 35.0 Put 12.50 13.50 12.37 -0.20 0 184 36.0 Put 13.45 14.15 13.71 0.30 0 35 37.0 Put 14.30 14.90 14.01 -0.25 0 54 38.0 Put 15.15 15.85 15.68 0.55 0 13 39.0 Put 16.00 16.80 15.86 -0.16 0 20 40.0 Put 16.60 17.70 15.60 -1.31 0 53 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 200 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.75 11.60 10.30 -0.32 0 71 16.0 Call 8.90 10.55 12.80 2.94 0 7 17.0 Call 8.40 10.00 8.30 -0.85 0 32 18.0 Call 7.75 8.90 8.45 -0.02 0 3 19.0 Call 7.15 7.35 7.35 -0.49 0 46 20.0 Call 6.55 7.60 7.01 -0.21 0 67 21.0 Call 6.00 6.25 5.65 -1.03 0 97 22.0 Call 5.50 6.30 7.50 1.36 0 262 23.0 Call 5.00 5.80 5.26 -0.41 0 76 24.0 Call 4.65 5.40 4.95 -0.27 0 89 25.0 Call 4.25 4.85 4.59 -0.23 0 237 26.0 Call 3.90 4.60 4.31 -0.12 0 56 27.0 Call 3.55 4.00 3.95 -0.12 0 97 28.0 Call 3.25 3.95 3.64 -0.09 0 26 29.0 Call 2.98 3.30 4.95 1.55 0 50 30.0 Call 2.72 3.05 3.97 0.79 0 112 31.0 Call 2.50 2.70 4.83 1.87 0 23 32.0 Call 2.29 2.53 2.66 -0.07 0 38 33.0 Call 2.10 2.32 3.45 0.94 0 265 34.0 Call 1.93 2.16 1.95 -0.37 0 262 35.0 Call 1.74 2.00 1.95 -0.18 0 90 36.0 Call 1.62 1.86 2.76 0.79 0 30 37.0 Call 1.47 1.69 2.61 0.79 0 63 38.0 Call 1.36 1.55 2.45 0.76 0 212 39.0 Call 1.26 1.46 2.26 0.70 0 38 40.0 Call 1.11 1.33 1.35 -0.09 0 92 41.0 Call 1.10 1.28 1.04 -0.30 0 566 42.0 Call 0.95 1.18 1.12 -0.12 0 60 43.0 Call 0.85 1.14 1.65 0.51 0 191 44.0 Call 0.80 1.05 1.55 0.48 0 409 45.0 Call 0.71 1.02 1.02 0.02 0 165 46.0 Call 0.67 0.95 1.23 0.30 0 5 47.0 Call 0.62 0.90 1.15 0.29 0 31 48.0 Call 0.60 0.86 2.13 1.32 0 5 49.0 Call 0.52 0.81 0.82 0.05 0 5 50.0 Call 0.52 0.77 0.96 0.23 0 143 51.0 Call 0.48 0.73 0.58 -0.10 0 172 52.0 Call 0.45 0.69 0.55 -0.09 0 72 53.0 Call 0.39 0.65 0.52 -0.08 0 23 54.0 Call 0.36 0.62 0.00 0.00 0 0 55.0 Call 0.36 0.60 0.46 -0.07 0 29 56.0 Call 0.31 0.57 0.43 -0.07 0 226 60.0 Call 0.27 0.49 0.49 0.08 0 80 65.0 Call 0.18 0.41 0.31 -0.03 0 2,596 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.06 1.31 0.95 -0.20 0 61 16.0 Put 1.37 1.57 1.75 0.34 0 59 17.0 Put 1.70 1.90 1.60 -0.11 0 20 18.0 Put 2.09 2.27 1.63 -0.42 0 10 19.0 Put 2.47 2.67 2.51 0.09 0 20 20.0 Put 2.90 3.10 3.00 0.19 0 301 21.0 Put 3.40 3.60 3.40 0.13 0 172 22.0 Put 3.70 4.10 3.90 0.15 0 201 23.0 Put 4.25 4.65 4.35 0.08 0 252 24.0 Put 5.00 5.20 5.00 0.17 0 76 25.0 Put 5.60 5.80 5.60 0.17 0 243 26.0 Put 5.95 6.55 6.30 0.26 0 35 27.0 Put 6.45 7.30 5.70 -0.99 0 6 28.0 Put 7.15 7.90 6.10 -1.24 0 175 29.0 Put 7.75 8.60 6.70 -1.31 0 26 30.0 Put 8.65 9.35 8.96 0.17 0 168 31.0 Put 9.65 10.10 9.65 0.08 0 31 32.0 Put 9.60 10.90 8.33 -2.01 0 234 33.0 Put 10.90 11.85 11.57 0.45 0 106 34.0 Put 11.00 12.80 10.81 -1.12 0 90 35.0 Put 12.35 13.45 11.25 -1.48 0 258 36.0 Put 12.90 14.45 13.31 -0.27 0 11 37.0 Put 13.70 15.25 14.29 -0.13 0 12 38.0 Put 13.90 16.15 14.48 -0.80 0 22 39.0 Put 14.80 17.05 15.35 -0.80 0 16 40.0 Put 15.65 17.90 15.65 -1.38 0 109 41.0 Put 16.55 18.80 20.30 2.38 0 4 42.0 Put 18.50 19.65 19.70 0.88 0 229 43.0 Put 19.55 21.15 20.55 0.83 0 27 44.0 Put 20.40 22.60 19.65 -0.99 0 1 45.0 Put 20.95 22.90 22.70 1.13 0 37 46.0 Put 21.90 23.85 21.40 -1.09 0 23 47.0 Put 22.85 24.55 24.50 1.08 0 6 48.0 Put 23.60 25.50 23.05 -1.32 0 1 49.0 Put 24.75 26.40 24.10 -1.22 0 5 50.0 Put 25.65 28.15 26.89 0.61 0 1,170 51.0 Put 26.65 29.10 0.00 0.00 0 0 52.0 Put 27.60 30.10 26.60 -1.59 0 2 53.0 Put 28.55 30.50 0.00 0.00 0 0 54.0 Put 29.50 31.20 30.55 0.45 0 8 55.0 Put 30.45 32.15 29.55 -1.51 0 28 56.0 Put 31.45 33.40 29.35 -2.68 0 2 60.0 Put 34.45 38.00 34.50 -1.42 0 609 65.0 Put 39.35 42.90 38.20 -2.63 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 291 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.50 11.70 12.45 1.38 0 40 16.0 Call 8.85 11.00 9.55 -0.82 0 3 17.0 Call 8.45 10.00 8.85 -0.86 0 1 18.0 Call 8.15 9.45 9.35 0.24 0 1 19.0 Call 7.50 8.85 11.70 3.15 0 9 20.0 Call 7.00 8.90 7.00 -0.99 0 24 21.0 Call 6.75 7.05 7.17 -0.32 0 151 22.0 Call 6.05 7.20 7.05 0.01 0 14 23.0 Call 5.40 7.65 6.31 -0.28 0 47 24.0 Call 5.45 6.35 5.90 -0.24 0 34 25.0 Call 5.05 5.70 5.40 -0.35 0 44 26.0 Call 4.70 5.25 5.25 -0.12 0 40 27.0 Call 4.40 6.00 6.10 1.11 0 155 28.0 Call 4.10 4.60 4.50 -0.18 0 104 29.0 Call 3.85 4.70 5.95 1.59 0 21 30.0 Call 3.55 4.40 3.79 -0.26 0 142 31.0 Call 3.30 3.75 5.00 1.16 0 5 32.0 Call 3.10 3.50 4.90 1.28 0 21 33.0 Call 2.91 3.30 3.95 0.54 0 4 34.0 Call 2.73 3.10 3.20 0.01 0 2 35.0 Call 2.55 2.86 3.00 -0.02 0 233 36.0 Call 2.38 2.70 2.44 -0.41 0 6 37.0 Call 2.23 2.53 2.38 -0.30 0 43 38.0 Call 2.07 2.46 2.39 -0.12 0 328 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.56 1.91 1.70 0.00 0 90 16.0 Put 1.90 2.24 1.66 -0.36 0 122 17.0 Put 2.29 2.63 2.76 0.38 0 42 18.0 Put 2.78 3.10 2.90 0.12 0 200 19.0 Put 3.10 3.55 3.65 0.43 0 12 20.0 Put 3.55 4.05 4.00 0.32 0 8 21.0 Put 4.25 4.50 4.00 -0.17 0 76 22.0 Put 4.60 5.10 4.20 -0.52 0 35 23.0 Put 5.20 5.70 4.75 -0.52 0 163 24.0 Put 5.80 6.25 5.28 -0.55 0 6 25.0 Put 6.45 6.90 6.80 0.36 0 38 26.0 Put 7.10 7.55 6.43 -0.63 0 40 27.0 Put 7.70 8.30 7.87 0.19 0 114 28.0 Put 8.15 8.90 8.75 0.39 0 26 29.0 Put 8.95 9.65 9.22 0.18 0 50 30.0 Put 9.60 10.40 10.50 0.77 0 40 31.0 Put 10.30 11.10 10.90 0.39 0 5 32.0 Put 11.05 12.20 10.47 -0.82 0 12 33.0 Put 11.80 13.00 0.00 0.00 0 0 34.0 Put 12.65 13.80 12.10 -0.75 0 191 35.0 Put 13.45 14.60 12.08 -1.59 0 126 36.0 Put 14.25 15.40 15.06 0.56 0 143 37.0 Put 15.15 16.20 15.32 0.00 0 158 38.0 Put 15.80 17.05 14.85 -1.30 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 312 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.15 14.55 13.94 -0.17 0 21 12.0 Call 12.35 13.75 12.50 -0.77 0 7 13.0 Call 11.65 12.75 13.60 1.17 0 79 14.0 Call 10.90 12.05 13.00 1.28 0 1 15.0 Call 10.15 11.30 12.56 1.51 0 229 16.0 Call 9.45 10.50 10.00 -0.41 0 310 17.0 Call 8.90 9.75 9.24 -0.53 0 506 18.0 Call 8.30 9.20 8.75 -0.38 0 160 19.0 Call 7.15 8.65 10.65 2.15 0 74 20.0 Call 7.30 7.90 7.50 -0.46 0 587 21.0 Call 6.65 7.95 7.34 -0.09 0 130 22.0 Call 5.80 8.00 8.07 1.07 0 254 23.0 Call 5.80 7.65 6.55 -0.03 0 149 24.0 Call 5.35 7.30 5.00 -1.22 0 189 25.0 Call 5.15 5.60 5.47 -0.39 0 904 26.0 Call 4.80 5.55 5.30 -0.20 0 342 27.0 Call 4.45 5.35 5.17 0.03 0 222 28.0 Call 4.20 5.50 5.05 0.19 0 720 29.0 Call 3.90 4.50 4.40 -0.17 0 87 30.0 Call 3.80 4.05 3.95 -0.34 0 2,860 31.0 Call 3.50 4.65 4.02 0.01 0 430 32.0 Call 3.20 4.40 3.80 0.02 0 178 33.0 Call 3.10 4.15 3.62 0.06 0 90 34.0 Call 2.83 3.90 3.32 -0.04 0 67 35.0 Call 2.67 3.45 3.15 -0.03 0 611 36.0 Call 2.46 3.15 2.96 -0.04 0 128 37.0 Call 2.37 2.67 3.40 0.58 0 110 38.0 Call 2.24 2.55 3.50 0.82 0 186 39.0 Call 2.09 2.40 2.43 -0.11 0 96 40.0 Call 2.02 2.26 2.15 -0.26 0 1,835 41.0 Call 1.84 2.18 2.71 0.44 0 268 42.0 Call 1.69 2.04 2.87 0.73 0 238 43.0 Call 1.80 1.94 1.93 -0.10 0 610 44.0 Call 1.70 1.85 1.68 -0.26 0 2,299 45.0 Call 1.34 1.80 1.70 -0.14 0 3,772 46.0 Call 1.32 1.66 1.64 -0.11 0 91 47.0 Call 1.24 1.58 1.72 0.07 0 51 48.0 Call 1.25 1.50 1.50 -0.08 0 704 49.0 Call 1.14 1.43 1.22 -0.30 0 95 50.0 Call 1.06 1.37 1.37 -0.08 0 1,267 51.0 Call 1.07 1.33 1.31 -0.07 0 219 52.0 Call 0.95 1.33 1.72 0.40 0 41 53.0 Call 0.91 1.31 1.33 0.08 0 20 54.0 Call 0.83 1.28 1.30 0.12 0 162 55.0 Call 0.95 1.14 1.00 -0.14 0 477 56.0 Call 0.82 1.30 0.95 -0.15 0 231 57.0 Call 0.72 1.26 0.95 -0.12 0 7 58.0 Call 0.91 1.06 1.09 0.06 0 96 59.0 Call 0.63 0.99 1.82 0.83 0 12 60.0 Call 0.63 0.93 0.91 -0.04 0 2,024 61.0 Call 0.64 1.17 1.67 0.75 0 5 62.0 Call 0.56 1.15 0.79 -0.09 0 9 63.0 Call 0.53 1.10 0.97 0.09 0 243 64.0 Call 0.52 1.08 1.08 0.21 0 155 65.0 Call 0.64 0.81 0.70 -0.16 0 4,061 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.71 0.85 0.82 0.05 0 1,130 12.0 Put 0.75 1.19 0.85 -0.11 0 650 13.0 Put 0.66 1.45 1.16 0.00 0 574 14.0 Put 0.75 1.99 1.31 -0.18 0 609 15.0 Put 1.65 2.00 1.95 0.09 0 361 16.0 Put 2.09 2.39 2.40 0.17 0 1,036 17.0 Put 1.80 3.55 2.75 0.14 0 56 18.0 Put 2.54 3.55 2.45 -0.54 0 100 19.0 Put 3.05 3.70 3.41 0.04 0 696 20.0 Put 3.80 4.00 4.00 0.16 0 1,752 21.0 Put 3.05 4.80 3.90 -0.41 0 731 22.0 Put 4.55 5.45 4.90 0.00 0 515 23.0 Put 4.95 6.75 4.90 -0.58 0 117 24.0 Put 5.25 7.40 6.10 -0.02 0 83 25.0 Put 6.35 7.20 6.73 -0.03 0 358 26.0 Put 7.05 7.75 6.70 -0.70 0 67 27.0 Put 7.70 8.60 7.22 -0.82 0 187 28.0 Put 8.35 9.25 7.79 -0.97 0 297 29.0 Put 9.05 10.00 9.04 -0.43 0 40 30.0 Put 9.85 10.55 10.33 0.15 0 502 31.0 Put 10.55 11.45 9.25 -1.65 0 99 32.0 Put 11.30 12.10 10.58 -1.09 0 122 33.0 Put 12.05 12.95 11.10 -1.34 0 49 34.0 Put 12.85 13.75 13.20 -0.04 0 42 35.0 Put 13.85 14.50 14.10 0.05 0 192 36.0 Put 14.45 15.35 14.95 0.08 0 93 37.0 Put 15.30 16.15 13.95 -1.73 0 57 38.0 Put 16.20 17.00 14.67 -1.86 0 839 39.0 Put 17.05 17.85 16.92 -0.47 0 20 40.0 Put 17.95 18.75 16.95 -1.30 0 302 41.0 Put 18.80 19.60 20.45 1.34 0 25 42.0 Put 19.70 20.55 20.21 0.24 0 100 43.0 Put 20.65 21.35 21.20 0.34 0 33 44.0 Put 21.55 22.25 19.73 -2.02 0 160 45.0 Put 22.45 23.15 24.30 1.65 0 235 46.0 Put 23.45 24.15 23.60 0.05 0 12 47.0 Put 24.35 25.00 24.80 0.35 0 7 48.0 Put 25.25 25.95 25.70 0.33 0 32 49.0 Put 26.15 26.85 25.85 -0.45 0 13 50.0 Put 27.10 27.80 27.31 0.08 0 74 51.0 Put 28.00 28.75 28.85 0.70 0 12 52.0 Put 28.95 29.70 27.50 -1.58 0 170 53.0 Put 29.85 30.60 0.00 0.00 0 0 54.0 Put 30.50 31.55 32.20 1.27 0 200 55.0 Put 30.90 33.05 0.00 0.00 0 0 56.0 Put 32.40 33.45 27.30 -5.54 0 1 57.0 Put 33.35 34.45 32.40 -1.40 0 10 58.0 Put 34.30 35.90 0.00 0.00 0 0 59.0 Put 35.25 36.40 34.20 -1.51 0 5 60.0 Put 36.25 37.25 37.41 0.75 0 1,726 61.0 Put 37.20 38.20 36.95 -0.67 0 492 62.0 Put 38.15 39.20 39.34 0.76 0 288 63.0 Put 39.10 40.20 37.00 -2.57 0 9 64.0 Put 40.05 41.10 39.90 -0.66 0 12 65.0 Put 41.05 42.10 40.06 -1.49 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 676 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.70 14.25 14.10 -0.79 0 455 12.0 Call 12.35 14.60 13.80 -0.39 0 67 13.0 Call 12.40 13.95 13.00 -0.51 0 106 14.0 Call 11.15 13.40 14.25 1.35 0 98 15.0 Call 11.10 12.25 12.02 -0.28 0 449 16.0 Call 10.90 12.25 11.55 -0.15 0 174 17.0 Call 9.50 11.80 9.65 -1.46 0 79 18.0 Call 9.00 11.35 11.05 0.37 0 184 19.0 Call 9.10 10.90 8.70 -1.59 0 51 20.0 Call 9.10 10.00 9.52 -0.37 0 1,349 21.0 Call 8.30 10.05 10.20 0.70 0 274 22.0 Call 7.85 9.70 9.15 0.04 0 71 23.0 Call 7.95 9.30 9.00 0.28 0 219 24.0 Call 7.35 8.90 8.20 -0.20 0 105 25.0 Call 7.50 8.60 8.10 0.02 0 1,534 26.0 Call 6.40 8.35 6.90 -0.85 0 91 27.0 Call 5.80 8.05 9.95 2.45 0 179 28.0 Call 6.20 7.75 7.20 -0.04 0 216 29.0 Call 5.30 7.50 6.70 -0.29 0 228 30.0 Call 6.05 7.10 6.53 -0.21 0 1,214 31.0 Call 5.60 6.65 6.40 -0.08 0 285 32.0 Call 5.50 6.75 6.04 -0.19 0 114 33.0 Call 4.45 6.55 6.82 0.84 0 105 34.0 Call 5.60 6.00 5.80 0.03 0 67 35.0 Call 5.00 6.05 5.60 0.03 0 594 36.0 Call 4.85 5.95 6.15 0.78 0 55 37.0 Call 4.65 5.75 5.50 0.34 0 73 38.0 Call 4.50 5.25 5.65 0.62 0 130 39.0 Call 3.45 5.40 5.24 0.34 0 71 40.0 Call 4.30 5.20 4.82 0.04 0 1,330 41.0 Call 3.20 5.10 5.40 0.75 0 57 42.0 Call 4.00 4.70 4.50 -0.02 0 266 43.0 Call 3.00 4.80 4.40 0.01 0 499 44.0 Call 3.80 4.65 3.97 -0.30 0 70 45.0 Call 3.45 4.55 4.80 0.66 0 626 46.0 Call 3.00 4.40 4.75 0.74 0 53 47.0 Call 3.00 4.30 3.44 -0.45 0 33 48.0 Call 3.00 4.20 3.31 -0.50 0 29 49.0 Call 3.00 4.10 4.76 1.03 0 28 50.0 Call 3.40 3.80 3.50 -0.15 0 402 51.0 Call 2.91 3.90 3.45 -0.12 0 72 52.0 Call 2.67 3.80 4.11 0.62 0 32 53.0 Call 2.62 3.70 4.50 1.09 0 45 54.0 Call 2.66 3.60 3.12 -0.22 0 18 55.0 Call 3.00 3.55 3.70 0.42 0 242 56.0 Call 0.82 3.45 4.38 1.16 0 58 57.0 Call 1.47 3.40 3.79 0.64 0 6 58.0 Call 2.75 3.30 4.10 1.01 0 29 59.0 Call 2.47 3.25 3.45 0.42 0 13 60.0 Call 2.68 3.15 3.00 0.04 0 759 61.0 Call 1.75 3.10 5.59 2.69 0 9 62.0 Call 2.59 2.74 2.69 -0.15 0 123 63.0 Call 2.54 2.92 2.61 -0.17 0 408 64.0 Call 1.60 2.91 3.17 0.46 0 48 65.0 Call 2.50 2.64 2.54 -0.11 0 4,947 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.75 2.09 2.02 0.07 0 166 12.0 Put 2.04 2.46 2.27 -0.01 0 159 13.0 Put 2.10 2.87 2.70 0.08 0 2 14.0 Put 2.17 3.30 3.05 0.01 0 2 15.0 Put 3.00 3.75 3.70 0.25 0 106 16.0 Put 3.00 4.20 4.05 0.18 0 209 17.0 Put 3.00 4.70 4.55 0.27 0 59 18.0 Put 3.60 5.30 5.50 0.64 0 89 19.0 Put 5.25 6.60 5.65 0.19 0 32 20.0 Put 5.85 7.20 6.20 0.13 0 215 21.0 Put 6.35 7.85 6.43 -0.24 0 158 22.0 Put 6.95 8.45 7.25 -0.03 0 42 23.0 Put 7.60 8.60 8.30 0.42 0 44 24.0 Put 8.30 9.15 8.80 0.25 0 68 25.0 Put 8.85 9.80 9.80 0.58 0 1,578 26.0 Put 9.50 10.55 9.89 0.00 0 46 27.0 Put 10.20 11.90 10.90 0.28 0 253 28.0 Put 10.90 12.95 11.20 -0.15 0 49 29.0 Put 11.60 13.35 11.60 -0.49 0 30 30.0 Put 12.30 13.85 13.30 0.48 0 136 31.0 Put 13.05 15.20 13.50 -0.05 0 3 32.0 Put 13.80 16.00 16.70 2.41 0 10 33.0 Put 14.55 16.75 15.10 0.08 0 2 34.0 Put 15.30 17.55 14.30 -1.50 0 7 35.0 Put 16.10 17.35 16.20 -0.38 0 78 36.0 Put 16.90 19.15 18.10 0.74 0 76 37.0 Put 17.70 19.95 19.82 1.68 0 3 38.0 Put 18.50 20.80 18.55 -0.45 0 52 39.0 Put 19.30 21.60 19.35 -0.51 0 34 40.0 Put 20.10 21.85 21.28 0.56 0 1,003 41.0 Put 20.95 23.30 19.11 -2.46 0 21 42.0 Put 21.80 24.10 21.84 -0.59 0 242 43.0 Put 22.65 25.00 22.09 -1.20 0 24 44.0 Put 23.50 25.60 24.79 0.64 0 40 45.0 Put 24.35 26.55 23.65 -1.35 0 31 46.0 Put 25.20 27.60 22.90 -2.96 0 14 47.0 Put 26.05 28.25 25.00 -1.72 0 27 48.0 Put 26.95 29.35 26.21 -1.42 0 5 49.0 Put 27.80 30.20 0.00 0.00 0 0 50.0 Put 28.60 31.10 27.75 -1.69 0 50 51.0 Put 29.45 31.80 27.00 -3.35 0 10 52.0 Put 30.35 32.70 30.05 -1.21 0 15 53.0 Put 31.40 33.75 0.00 0.00 0 0 54.0 Put 32.25 34.50 31.87 -1.21 0 5 55.0 Put 33.20 35.40 33.65 -0.36 0 5 56.0 Put 34.10 36.35 36.10 1.17 0 6 57.0 Put 35.05 37.25 34.60 -1.25 0 15 58.0 Put 35.95 38.15 36.59 -0.19 0 8 59.0 Put 36.85 39.10 36.32 -1.38 0 5 60.0 Put 37.80 40.05 36.30 -2.33 0 389 61.0 Put 38.70 41.05 0.00 0.00 0 0 62.0 Put 39.70 43.00 40.25 -0.23 0 9 63.0 Put 40.65 44.00 41.10 -0.30 0 4 64.0 Put 41.55 45.00 0.00 0.00 0 0 65.0 Put 42.50 45.50 43.00 -0.26 0 219 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 15, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 24.02 24.06 24.32 0.30 1.25 4000X4000 0.00 0.00 265 Tue Mar 15 2022 5:14:14 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 18 2022 3 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.25 13.40 13.55 -0.31 0 6 12.0 Call 12.25 12.40 12.40 -0.46 5 10 13.0 Call 11.25 11.40 14.70 2.84 0 1 14.0 Call 10.25 10.40 13.87 3.01 0 118 15.0 Call 9.25 9.40 9.33 -0.54 0 66 16.0 Call 8.25 8.40 8.20 -0.67 0 157 17.0 Call 7.30 7.40 7.30 -0.58 45 186 18.0 Call 6.25 6.40 8.46 1.57 0 62 19.0 Call 5.25 5.40 5.77 -0.14 0 72 19.5 Call 4.80 4.95 4.90 -0.53 0 3 20.0 Call 4.30 4.45 4.30 -0.65 222 942 20.5 Call 3.85 3.95 3.63 -0.84 0 8 21.0 Call 3.35 3.45 3.43 -0.58 0 238 21.5 Call 2.92 2.98 2.86 -0.70 1 44 22.0 Call 2.40 2.53 2.57 -0.54 5 380 22.5 Call 2.04 2.10 2.11 -0.59 5 508 23.0 Call 1.64 1.68 1.65 -0.65 23 1,498 23.5 Call 1.27 1.32 1.29 -0.64 84 204 24.0 Call 0.97 1.00 0.97 -0.62 1,015 1,646 24.5 Call 0.70 0.74 0.71 -0.60 949 1,376 25.0 Call 0.49 0.53 0.50 -0.54 1,064 3,208 25.5 Call 0.33 0.35 0.33 -0.50 286 1,770 26.0 Call 0.23 0.25 0.23 -0.41 868 2,037 26.5 Call 0.15 0.19 0.16 -0.34 178 330 27.0 Call 0.10 0.12 0.11 -0.28 276 2,997 27.5 Call 0.07 0.09 0.07 -0.22 116 575 28.0 Call 0.05 0.06 0.05 -0.18 190 4,659 28.5 Call 0.03 0.05 0.04 -0.14 130 811 29.0 Call 0.03 0.04 0.03 -0.11 72 1,426 29.5 Call 0.02 0.04 0.04 -0.07 76 159 30.0 Call 0.02 0.03 0.03 -0.06 333 6,114 30.5 Call 0.01 0.03 0.03 -0.05 397 260 31.0 Call 0.00 0.03 0.02 -0.05 657 1,980 32.0 Call 0.01 0.03 0.03 -0.01 1,025 2,898 33.0 Call 0.00 0.03 0.03 -0.01 158 1,734 34.0 Call 0.00 0.03 0.01 -0.02 54 1,194 35.0 Call 0.01 0.02 0.01 -0.01 45 4,127 36.0 Call 0.01 0.03 0.03 0.01 0 1,111 37.0 Call 0.00 0.02 0.02 0.01 0 1,075 38.0 Call 0.00 0.02 0.01 0.00 101 1,075 39.0 Call 0.00 0.02 0.02 0.02 0 1,260 40.0 Call 0.00 0.01 0.01 0.01 2 3,939 41.0 Call 0.00 0.01 0.01 0.01 0 593 42.0 Call 0.00 0.02 0.02 0.02 0 1,917 43.0 Call 0.00 0.02 0.01 0.01 0 766 44.0 Call 0.00 0.02 0.01 0.01 0 3,483 45.0 Call 0.00 0.01 0.01 0.01 0 18,752 46.0 Call 0.00 0.02 0.02 0.02 0 181 47.0 Call 0.00 0.02 0.04 0.04 0 1,638 48.0 Call 0.00 0.02 0.08 0.08 0 148 49.0 Call 0.00 0.02 0.08 0.08 0 110 50.0 Call 0.00 0.01 0.02 0.02 0 5,070 51.0 Call 0.00 0.03 0.01 0.01 0 98 52.0 Call 0.00 0.02 0.02 0.02 0 182 53.0 Call 0.00 0.03 0.02 0.02 0 84 54.0 Call 0.00 0.02 0.02 0.02 0 285 55.0 Call 0.00 0.01 0.01 0.01 0 2,014 56.0 Call 0.00 0.02 0.03 0.03 0 720 57.0 Call 0.00 0.03 0.05 0.05 0 99 58.0 Call 0.00 0.02 0.04 0.04 0 210 59.0 Call 0.00 0.03 0.02 0.02 0 54 60.0 Call 0.00 0.01 0.01 0.01 0 6,260 61.0 Call 0.00 0.02 0.03 0.03 0 156 62.0 Call 0.00 0.01 0.04 0.04 0 330 63.0 Call 0.00 0.02 0.04 0.04 0 128 64.0 Call 0.00 0.02 0.02 0.02 0 387 65.0 Call 0.00 0.01 0.01 0.01 0 12,699 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.01 0.01 0.01 0 1,423 12.0 Put 0.00 0.02 0.02 0.02 0 282 13.0 Put 0.00 0.03 0.01 0.01 0 4,680 14.0 Put 0.00 0.03 0.01 0.00 0 1,160 15.0 Put 0.00 0.02 0.02 0.00 0 1,931 16.0 Put 0.00 0.02 0.02 -0.01 0 1,599 17.0 Put 0.00 0.03 0.02 -0.02 29 8,994 18.0 Put 0.01 0.03 0.02 -0.03 10 1,481 19.0 Put 0.02 0.04 0.04 -0.03 18 1,412 19.5 Put 0.03 0.05 0.04 -0.05 2 468 20.0 Put 0.05 0.07 0.06 -0.05 553 13,280 20.5 Put 0.06 0.08 0.07 -0.07 446 946 21.0 Put 0.09 0.11 0.10 -0.08 64 2,512 21.5 Put 0.12 0.15 0.14 -0.09 953 1,413 22.0 Put 0.17 0.20 0.18 -0.10 2,797 4,477 22.5 Put 0.24 0.27 0.26 -0.10 1,207 458 23.0 Put 0.35 0.37 0.35 -0.12 1,190 3,657 23.5 Put 0.47 0.50 0.48 -0.12 504 914 24.0 Put 0.64 0.68 0.66 -0.10 2,608 6,492 24.5 Put 0.88 0.92 0.88 -0.10 717 1,416 25.0 Put 1.17 1.22 1.21 0.00 339 3,831 25.5 Put 1.52 1.57 1.56 0.06 89 432 26.0 Put 1.93 1.96 1.96 0.14 1,731 2,119 26.5 Put 2.32 2.43 2.30 0.13 1 154 27.0 Put 2.76 2.83 2.95 0.39 340 1,303 27.5 Put 3.20 3.30 3.35 0.38 87 132 28.0 Put 3.70 3.80 3.81 0.41 57 2,908 28.5 Put 4.20 4.30 4.15 0.30 98 116 29.0 Put 4.65 4.75 4.80 0.49 1 537 29.5 Put 5.15 5.25 3.27 -1.51 0 107 30.0 Put 5.65 5.75 5.73 0.47 36 2,697 30.5 Put 6.10 6.30 4.15 -1.60 0 56 31.0 Put 6.65 6.75 6.72 0.48 39 481 32.0 Put 7.65 7.75 7.85 0.63 31 1,224 33.0 Put 8.65 8.80 8.72 0.51 19 438 34.0 Put 9.65 9.80 9.70 0.50 9 458 35.0 Put 10.65 10.80 10.73 0.53 55 515 36.0 Put 11.60 11.80 11.85 0.66 19 606 37.0 Put 12.65 12.80 12.85 0.67 1 297 38.0 Put 13.65 13.80 13.80 0.62 0 609 39.0 Put 14.60 14.80 14.86 0.68 0 791 40.0 Put 15.65 15.80 15.70 0.52 6 5,862 41.0 Put 16.65 16.80 16.70 0.52 2 146 42.0 Put 17.65 17.80 17.85 0.68 1 225 43.0 Put 18.65 18.80 18.71 0.54 19 185 44.0 Put 19.65 19.80 19.45 0.28 0 300 45.0 Put 20.65 20.80 20.37 0.20 0 1,792 46.0 Put 21.60 21.80 18.20 -2.97 0 115 47.0 Put 22.60 22.80 17.68 -4.49 0 118 48.0 Put 23.50 23.85 22.06 -1.11 0 93 49.0 Put 24.60 24.80 27.65 3.48 0 27 50.0 Put 25.60 25.80 25.71 0.54 0 515 51.0 Put 26.50 26.95 24.60 -1.57 0 12 52.0 Put 27.60 27.80 24.61 -2.56 0 149 53.0 Put 28.60 28.85 22.35 -5.82 0 21 54.0 Put 29.55 29.80 20.95 -8.22 0 20 55.0 Put 30.45 30.85 29.70 -0.47 0 3 56.0 Put 31.50 31.90 26.20 -4.97 0 14 57.0 Put 32.60 32.80 21.50 -10.67 0 216 58.0 Put 33.50 33.85 27.10 -6.07 0 1 59.0 Put 34.60 34.80 37.50 3.33 0 260 60.0 Put 35.60 35.80 38.55 3.38 0 464 61.0 Put 36.60 36.80 0.00 0.00 0 0 62.0 Put 37.60 37.80 25.60 -11.57 0 157 63.0 Put 38.50 38.90 0.00 0.00 0 0 64.0 Put 39.50 39.80 0.00 0.00 0 0 65.0 Put 40.60 41.30 41.80 1.63 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.20 11.50 0.00 0.00 0 0 14.0 Call 10.10 10.50 0.00 0.00 0 0 15.0 Call 9.25 9.40 0.00 0.00 0 0 16.0 Call 8.25 8.50 0.00 0.00 0 0 17.0 Call 7.30 7.50 0.00 0.00 0 0 17.5 Call 6.80 6.95 0.00 0.00 0 0 18.0 Call 6.30 6.50 0.00 0.00 0 0 18.5 Call 5.80 6.05 0.00 0.00 0 0 19.0 Call 5.35 5.55 0.00 0.00 0 0 19.5 Call 4.90 5.05 4.80 -0.72 0 5 20.0 Call 4.45 4.60 5.45 0.39 0 18 20.5 Call 4.00 4.10 0.00 0.00 0 0 21.0 Call 3.55 3.70 3.55 -0.63 0 40 21.5 Call 3.15 3.25 0.00 0.00 0 0 22.0 Call 2.78 2.83 3.20 -0.14 0 19 22.5 Call 2.40 2.45 2.63 -0.33 0 15 23.0 Call 2.04 2.10 2.47 -0.15 0 43 23.5 Call 1.72 1.78 1.70 -0.57 3 172 24.0 Call 1.44 1.48 1.45 -0.50 114 160 24.5 Call 1.19 1.23 1.20 -0.48 17 58 25.0 Call 0.96 1.02 0.93 -0.50 25 289 25.5 Call 0.78 0.82 0.80 -0.41 525 52 26.0 Call 0.62 0.67 0.64 -0.37 111 154 26.5 Call 0.50 0.54 0.50 -0.34 46 86 27.0 Call 0.39 0.43 0.40 -0.31 227 357 27.5 Call 0.31 0.35 0.33 -0.25 13 459 28.0 Call 0.25 0.27 0.26 -0.23 82 679 28.5 Call 0.20 0.22 0.20 -0.21 26 598 29.0 Call 0.16 0.18 0.17 -0.17 17 720 29.5 Call 0.13 0.15 0.22 -0.06 0 2 30.0 Call 0.10 0.12 0.11 -0.12 83 543 30.5 Call 0.08 0.10 0.09 -0.10 5 20 31.0 Call 0.07 0.09 0.09 -0.08 7 240 32.0 Call 0.04 0.07 0.06 -0.06 1 697 33.0 Call 0.03 0.05 0.09 0.00 0 229 34.0 Call 0.02 0.04 0.03 -0.05 8 242 35.0 Call 0.02 0.05 0.10 0.03 0 7 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.02 0.05 0.02 0.00 8 80 14.0 Put 0.02 0.04 0.04 0.01 0 11 15.0 Put 0.03 0.04 0.03 -0.01 2 14 16.0 Put 0.04 0.05 0.05 0.00 5 23 17.0 Put 0.06 0.07 0.08 0.00 0 39 17.5 Put 0.06 0.09 0.08 -0.01 1 10 18.0 Put 0.08 0.10 0.22 0.12 0 101 18.5 Put 0.10 0.12 0.14 0.01 0 10 19.0 Put 0.13 0.15 0.14 -0.02 238 671 19.5 Put 0.17 0.18 0.16 -0.04 2 71 20.0 Put 0.20 0.22 0.22 -0.01 49 332 20.5 Put 0.26 0.27 0.24 -0.05 3 125 21.0 Put 0.30 0.34 0.31 -0.05 42 122 21.5 Put 0.39 0.42 0.42 -0.02 21 201 22.0 Put 0.50 0.53 0.50 -0.03 67 733 22.5 Put 0.62 0.64 0.63 -0.02 33 237 23.0 Put 0.75 0.79 0.77 -0.03 8 668 23.5 Put 0.92 0.97 0.97 0.02 536 174 24.0 Put 1.14 1.18 1.16 0.02 215 484 24.5 Put 1.38 1.43 1.49 0.13 32 236 25.0 Put 1.66 1.71 1.68 0.06 57 711 25.5 Put 1.97 2.03 2.02 0.12 11 61 26.0 Put 2.31 2.37 2.38 0.17 130 423 26.5 Put 2.68 2.75 2.62 0.08 8 242 27.0 Put 3.05 3.15 3.20 0.30 7 116 27.5 Put 3.45 3.60 3.46 0.18 2 69 28.0 Put 3.90 4.00 3.85 0.17 2 111 28.5 Put 4.35 4.45 2.90 -1.20 0 28 29.0 Put 4.80 4.90 4.92 0.39 0 80 29.5 Put 5.20 5.65 0.00 0.00 0 0 30.0 Put 5.70 5.95 5.42 -0.01 0 600 30.5 Put 6.20 6.50 0.00 0.00 0 0 31.0 Put 6.65 6.90 7.13 0.77 0 1 32.0 Put 7.45 8.00 7.65 0.34 0 118 33.0 Put 8.60 8.95 9.20 0.91 0 16 34.0 Put 9.50 10.00 7.64 -1.63 0 150 35.0 Put 10.55 10.90 10.75 0.49 1 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.65 9.60 10.90 1.00 0 10 16.0 Call 8.20 8.55 7.40 -1.52 0 8 17.0 Call 7.25 7.80 6.00 -1.95 0 44 18.0 Call 6.30 6.55 4.75 -2.24 0 36 19.0 Call 5.40 5.65 6.80 0.73 0 20 20.0 Call 4.60 4.70 4.50 -0.67 0 118 21.0 Call 3.70 3.85 4.20 -0.13 0 53 22.0 Call 2.93 3.05 3.15 -0.37 3 164 23.0 Call 2.31 2.36 2.36 -0.45 0 186 24.0 Call 1.72 1.77 1.65 -0.55 3 129 25.0 Call 1.25 1.31 1.25 -0.42 7 433 26.0 Call 0.90 0.95 0.92 -0.32 43 267 27.0 Call 0.63 0.68 0.62 -0.31 42 341 28.0 Call 0.44 0.49 0.43 -0.25 21 1,217 29.0 Call 0.31 0.35 0.32 -0.19 57 528 30.0 Call 0.22 0.24 0.21 -0.16 177 851 31.0 Call 0.15 0.18 0.15 -0.12 63 503 32.0 Call 0.11 0.12 0.12 -0.08 10 412 33.0 Call 0.08 0.10 0.10 -0.05 10 467 34.0 Call 0.06 0.08 0.08 -0.03 1 566 35.0 Call 0.05 0.06 0.06 -0.03 38 594 36.0 Call 0.03 0.05 0.04 -0.04 107 168 37.0 Call 0.03 0.04 0.05 -0.01 4 301 38.0 Call 0.02 0.04 0.04 -0.01 0 667 39.0 Call 0.01 0.06 0.02 -0.03 1 281 40.0 Call 0.01 0.03 0.02 -0.02 22 1,650 41.0 Call 0.01 0.03 0.04 0.01 0 1,323 42.0 Call 0.00 0.03 0.01 -0.02 30 339 43.0 Call 0.00 0.03 0.05 0.02 0 65 44.0 Call 0.00 0.04 0.02 -0.01 0 231 45.0 Call 0.00 0.03 0.04 0.02 0 3,716 46.0 Call 0.00 0.01 0.03 0.01 0 1,243 47.0 Call 0.00 0.03 0.09 0.07 0 139 48.0 Call 0.00 0.03 0.08 0.06 0 127 49.0 Call 0.00 0.03 0.06 0.05 0 236 50.0 Call 0.00 0.03 0.03 0.02 1 621 51.0 Call 0.00 0.03 0.04 0.03 0 26 52.0 Call 0.00 0.03 0.04 0.03 0 240 53.0 Call 0.00 0.03 0.04 0.03 0 279 54.0 Call 0.00 0.03 0.04 0.03 0 378 55.0 Call 0.00 0.03 0.06 0.05 0 964 56.0 Call 0.00 0.01 0.03 0.02 0 882 60.0 Call 0.00 0.01 0.01 0.00 0 6,147 65.0 Call 0.00 0.03 0.03 0.03 0 1,158 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.05 0.08 0.05 -0.03 7 356 16.0 Put 0.06 0.08 0.07 -0.02 100 750 17.0 Put 0.10 0.12 0.10 -0.03 15 1,605 18.0 Put 0.12 0.17 0.16 -0.01 87 493 19.0 Put 0.22 0.24 0.22 -0.03 100 244 20.0 Put 0.33 0.36 0.35 -0.01 153 886 21.0 Put 0.48 0.52 0.51 0.00 17 384 22.0 Put 0.70 0.75 0.75 0.04 131 1,216 23.0 Put 1.02 1.06 1.03 0.03 225 1,071 24.0 Put 1.44 1.49 1.53 0.14 118 1,264 25.0 Put 1.97 2.02 1.93 0.06 2 983 26.0 Put 2.61 2.66 2.66 0.22 2 602 27.0 Put 3.30 3.40 3.35 0.23 24 635 28.0 Put 4.10 4.25 4.08 0.20 1 222 29.0 Put 5.00 5.10 5.17 0.46 0 130 30.0 Put 5.90 6.00 5.97 0.41 7 499 31.0 Put 6.75 7.00 6.93 0.47 5 79 32.0 Put 7.70 8.00 7.60 0.20 4 66 33.0 Put 8.65 8.95 6.75 -1.60 0 215 34.0 Put 9.65 9.95 9.92 0.61 1 125 35.0 Put 10.70 10.85 10.65 0.36 22 577 36.0 Put 11.65 11.85 11.78 0.51 2 776 37.0 Put 12.60 12.95 13.34 1.08 0 153 38.0 Put 13.65 13.85 13.59 0.34 0 100 39.0 Put 14.60 14.95 13.46 -0.78 0 49 40.0 Put 15.60 15.95 15.47 0.23 0 225 41.0 Put 16.55 16.95 15.60 -0.63 0 38 42.0 Put 17.65 17.90 18.84 1.61 0 12 43.0 Put 18.60 18.90 19.60 1.38 0 24 44.0 Put 19.60 19.85 15.41 -3.81 0 43 45.0 Put 20.55 21.00 16.11 -4.11 0 14 46.0 Put 21.55 21.95 22.15 0.93 0 40 47.0 Put 22.55 22.95 20.40 -1.81 0 38 48.0 Put 23.60 23.85 22.35 -0.86 0 2 49.0 Put 24.65 24.85 16.60 -7.61 0 30 50.0 Put 24.85 26.60 25.50 0.29 0 14 51.0 Put 26.35 26.95 18.50 -7.71 0 14 52.0 Put 27.50 27.95 19.35 -7.86 0 10 53.0 Put 28.35 28.90 28.49 0.28 0 5 54.0 Put 29.55 29.90 21.10 -8.10 0 27 55.0 Put 30.45 30.95 22.00 -8.20 0 26 56.0 Put 31.55 32.50 31.85 0.65 1 247 60.0 Put 35.35 35.90 30.90 -4.30 0 6,050 65.0 Put 40.20 41.10 30.50 -9.70 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.15 9.50 12.85 2.93 0 1 16.0 Call 8.20 8.50 0.00 0.00 0 0 17.0 Call 7.25 7.50 0.00 0.00 0 0 18.0 Call 6.25 6.60 6.65 -0.37 0 10 19.0 Call 5.40 5.60 0.00 0.00 0 0 20.0 Call 4.60 4.70 0.00 0.00 0 0 21.0 Call 3.75 3.90 3.70 -0.67 7 0 22.0 Call 3.00 3.10 2.95 -0.62 0 7 22.5 Call 2.66 2.74 2.98 -0.23 0 15 23.0 Call 2.35 2.42 2.81 -0.05 0 21 23.5 Call 2.04 2.11 3.89 1.35 0 20 24.0 Call 1.78 1.84 1.79 -0.45 3 40 24.5 Call 1.53 1.59 1.55 -0.41 275 164 25.0 Call 1.31 1.37 1.41 -0.31 15 78 25.5 Call 1.12 1.17 1.09 -0.41 112 136 26.0 Call 0.95 1.00 0.94 -0.35 6 95 26.5 Call 0.80 0.85 0.81 -0.32 4 79 27.0 Call 0.67 0.74 0.73 -0.25 3 146 27.5 Call 0.57 0.62 0.55 -0.29 0 190 28.0 Call 0.48 0.53 0.49 -0.23 2 1,105 28.5 Call 0.39 0.45 0.39 -0.22 7 120 29.0 Call 0.33 0.38 0.35 -0.19 33 167 29.5 Call 0.28 0.33 0.29 -0.17 2 106 30.0 Call 0.24 0.27 0.27 -0.12 63 292 30.5 Call 0.20 0.24 0.22 -0.12 106 21 31.0 Call 0.18 0.20 0.21 -0.08 0 27 31.5 Call 0.15 0.18 0.96 0.71 0 62 32.0 Call 0.13 0.15 0.12 -0.10 1 137 32.5 Call 0.11 0.13 0.19 0.00 0 39 33.0 Call 0.09 0.10 0.16 0.00 0 40 34.0 Call 0.06 0.10 0.08 -0.05 0 31 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.05 0.09 0.08 -0.01 20 31 16.0 Put 0.04 0.12 0.14 0.03 0 209 17.0 Put 0.04 0.14 0.14 0.00 0 115 18.0 Put 0.16 0.19 0.16 -0.04 20 77 19.0 Put 0.24 0.27 0.21 -0.06 0 188 20.0 Put 0.36 0.39 0.34 -0.05 4 249 21.0 Put 0.52 0.56 0.50 -0.05 6 7 22.0 Put 0.75 0.80 0.79 0.04 1 142 22.5 Put 0.88 0.95 0.89 0.00 1 115 23.0 Put 1.07 1.13 1.08 0.03 737 314 23.5 Put 1.27 1.33 1.27 0.04 0 101 24.0 Put 1.49 1.56 1.54 0.11 4 131 24.5 Put 1.74 1.80 1.80 0.15 1 68 25.0 Put 2.02 2.08 2.09 0.18 5 121 25.5 Put 2.33 2.39 2.27 0.08 2 62 26.0 Put 2.66 2.71 2.80 0.32 4 42 26.5 Put 3.00 3.10 3.10 0.28 0 56 27.0 Put 3.35 3.50 3.37 0.19 0 10 27.5 Put 3.75 3.90 3.75 0.22 3 87 28.0 Put 4.15 4.30 4.15 0.24 0 104 28.5 Put 4.60 4.70 3.20 -1.11 0 2 29.0 Put 5.00 5.15 5.12 0.39 2 5 29.5 Put 5.40 5.55 5.60 0.45 0 3 30.0 Put 5.90 6.05 5.98 0.40 26 4 30.5 Put 6.35 6.65 6.17 0.14 0 4 31.0 Put 6.75 7.00 5.10 -1.38 0 17 31.5 Put 7.25 7.55 0.00 0.00 0 0 32.0 Put 7.80 8.00 6.20 -1.21 0 1 32.5 Put 8.15 8.50 7.60 -0.28 0 10 33.0 Put 8.70 9.00 8.75 0.39 1 2 34.0 Put 9.60 10.05 9.87 0.55 1 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.30 9.55 0.00 0.00 0 0 16.0 Call 8.25 8.55 0.00 0.00 0 0 17.0 Call 7.35 7.55 0.00 0.00 0 0 18.0 Call 6.40 6.95 0.00 0.00 0 0 18.5 Call 6.00 6.15 0.00 0.00 0 0 19.0 Call 5.60 5.75 0.00 0.00 0 0 19.5 Call 5.15 5.30 7.25 1.49 0 1 20.0 Call 4.75 4.85 4.70 -0.64 0 2 20.5 Call 4.35 4.45 0.00 0.00 0 0 21.0 Call 3.95 4.10 0.00 0.00 0 0 21.5 Call 3.55 3.70 0.00 0.00 0 0 22.0 Call 3.20 3.35 3.60 -0.18 0 8 22.5 Call 2.92 3.00 2.64 -0.80 0 72 23.0 Call 2.60 2.70 2.77 -0.34 0 2 23.5 Call 2.33 2.39 3.95 1.16 0 47 24.0 Call 2.04 2.12 2.07 -0.43 4 28 24.5 Call 1.81 1.88 1.80 -0.44 6 77 25.0 Call 1.59 1.65 1.57 -0.41 4 31 25.5 Call 1.40 1.46 1.45 -0.31 0 58 26.0 Call 1.22 1.28 1.48 -0.08 0 26 26.5 Call 1.06 1.12 1.04 -0.34 1 10 27.0 Call 0.92 0.98 0.90 -0.31 1 22 27.5 Call 0.80 0.87 1.83 0.76 0 35 28.0 Call 0.70 0.76 0.70 -0.25 16 37 28.5 Call 0.61 0.67 1.37 0.54 0 10 29.0 Call 0.53 0.58 0.55 -0.18 5 42 29.5 Call 0.46 0.51 0.53 -0.12 0 23 30.0 Call 0.40 0.44 0.44 -0.13 0 45 30.5 Call 0.35 0.40 0.48 -0.03 0 24 31.0 Call 0.31 0.35 0.31 -0.14 1 16 32.0 Call 0.23 0.28 0.24 -0.11 1 23 33.0 Call 0.18 0.22 0.26 -0.01 0 42 34.0 Call 0.14 0.16 0.13 -0.10 1 15 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.07 0.14 0.34 0.22 0 1 16.0 Put 0.10 0.18 0.00 0.00 0 0 17.0 Put 0.17 0.21 0.29 0.09 0 81 18.0 Put 0.25 0.29 0.28 0.00 0 39 18.5 Put 0.30 0.34 0.00 0.00 0 0 19.0 Put 0.34 0.40 0.40 0.02 0 2 19.5 Put 0.42 0.47 0.43 -0.01 0 1 20.0 Put 0.49 0.56 0.51 -0.01 1 122 20.5 Put 0.59 0.65 0.66 0.05 0 1 21.0 Put 0.71 0.77 0.78 0.08 0 8 21.5 Put 0.84 0.90 0.91 0.08 0 12 22.0 Put 0.99 1.05 1.08 0.11 13 41 22.5 Put 1.16 1.22 1.12 0.00 16 18 23.0 Put 1.35 1.41 1.43 0.13 0 27 23.5 Put 1.56 1.62 1.60 0.12 10 16 24.0 Put 1.78 1.86 1.70 0.01 1 9 24.5 Put 2.04 2.11 2.12 0.19 0 84 25.0 Put 2.31 2.39 2.40 0.22 11 65 25.5 Put 2.62 2.69 2.71 0.26 0 0 26.0 Put 2.95 3.05 2.99 0.24 0 21 26.5 Put 3.25 3.35 3.30 0.23 0 22 27.0 Put 3.65 3.75 2.27 -1.14 0 19 27.5 Put 4.00 4.15 4.56 0.80 0 11 28.0 Put 4.40 4.50 4.65 0.51 0 22 28.5 Put 4.80 4.95 3.37 -1.16 0 7 29.0 Put 5.20 5.35 5.50 0.58 0 3 29.5 Put 5.65 5.80 0.00 0.00 0 0 30.0 Put 6.10 6.25 4.65 -1.11 0 1 30.5 Put 6.55 6.65 0.00 0.00 0 0 31.0 Put 7.00 7.10 5.21 -1.43 0 18 32.0 Put 7.90 8.05 6.21 -1.33 0 17 33.0 Put 8.75 9.15 8.74 0.27 0 1 34.0 Put 9.70 10.05 9.25 -0.17 0 36 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.25 13.45 13.66 -0.22 0 12 12.0 Call 12.25 12.45 0.00 0.00 0 0 13.0 Call 11.30 11.45 14.80 2.90 0 7 14.0 Call 10.30 10.45 14.50 3.57 0 3 15.0 Call 9.30 9.50 10.36 0.40 0 45 16.0 Call 8.35 8.80 8.37 -0.63 0 64 17.0 Call 7.45 7.60 8.05 -0.02 0 42 18.0 Call 6.55 6.70 6.89 -0.27 0 296 19.0 Call 5.70 5.80 7.65 1.37 0 188 20.0 Call 4.85 5.00 4.85 -0.59 0 153 21.0 Call 4.10 4.25 6.10 1.45 0 128 22.0 Call 3.40 3.50 3.40 -0.52 6 399 23.0 Call 2.80 2.87 2.87 -0.39 24 542 24.0 Call 2.25 2.32 2.19 -0.49 65 497 25.0 Call 1.79 1.86 1.71 -0.46 90 1,442 26.0 Call 1.42 1.47 1.46 -0.29 240 657 27.0 Call 1.11 1.16 1.13 -0.24 61 1,579 28.0 Call 0.87 0.91 0.88 -0.24 223 1,977 29.0 Call 0.67 0.72 0.68 -0.20 31 1,077 30.0 Call 0.52 0.57 0.53 -0.17 38 2,037 31.0 Call 0.41 0.45 0.41 -0.16 158 738 32.0 Call 0.32 0.35 0.32 -0.14 38 702 33.0 Call 0.25 0.27 0.25 -0.12 176 554 34.0 Call 0.20 0.22 0.23 -0.08 5 421 35.0 Call 0.17 0.18 0.17 -0.09 43 2,936 36.0 Call 0.13 0.16 0.15 -0.06 50 290 37.0 Call 0.11 0.13 0.12 -0.06 1 671 38.0 Call 0.09 0.11 0.16 0.00 0 589 39.0 Call 0.08 0.10 0.10 -0.04 0 186 40.0 Call 0.07 0.10 0.08 -0.04 8 635 41.0 Call 0.06 0.09 0.11 0.01 0 643 42.0 Call 0.05 0.07 0.05 -0.04 1 496 43.0 Call 0.05 0.07 0.07 -0.01 0 375 44.0 Call 0.04 0.06 0.06 -0.01 49 195 45.0 Call 0.04 0.06 0.06 0.00 0 528 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.04 0.05 0.04 -0.01 65 1,034 12.0 Put 0.05 0.06 0.09 0.03 0 630 13.0 Put 0.06 0.12 0.08 0.00 0 1,099 14.0 Put 0.09 0.11 0.10 -0.01 0 408 15.0 Put 0.12 0.14 0.14 0.00 620 1,735 16.0 Put 0.17 0.19 0.19 0.00 36 216 17.0 Put 0.25 0.26 0.26 0.00 7 1,762 18.0 Put 0.34 0.38 0.35 0.00 47 1,080 19.0 Put 0.48 0.51 0.44 -0.04 1 526 20.0 Put 0.63 0.69 0.70 0.06 5,305 7,163 21.0 Put 0.85 0.92 0.89 0.04 1,101 24,540 22.0 Put 1.16 1.22 1.21 0.09 130 4,805 23.0 Put 1.54 1.61 1.60 0.14 193 2,590 24.0 Put 1.99 2.06 2.02 0.14 5,413 6,740 25.0 Put 2.53 2.60 2.57 0.19 153 16,736 26.0 Put 3.15 3.25 3.26 0.29 36 1,543 27.0 Put 3.85 3.95 3.79 0.21 9 1,017 28.0 Put 4.55 4.70 4.52 0.18 14 898 29.0 Put 5.40 5.50 5.26 0.17 3 523 30.0 Put 6.20 6.35 6.20 0.28 25 861 31.0 Put 7.10 7.25 7.24 0.46 15 111 32.0 Put 8.00 8.15 8.10 0.43 15 138 33.0 Put 8.85 9.30 8.98 0.40 1 154 34.0 Put 9.40 10.35 9.66 0.14 0 119 35.0 Put 10.75 11.20 10.82 0.35 2 98 36.0 Put 11.65 12.25 11.65 0.22 2 149 37.0 Put 12.40 13.50 12.93 0.54 0 322 38.0 Put 13.25 14.50 13.62 0.25 0 132 39.0 Put 14.50 15.15 14.98 0.63 0 46 40.0 Put 15.40 16.10 15.68 0.35 2 175 41.0 Put 16.20 17.45 16.60 0.28 0 83 42.0 Put 17.45 18.10 19.88 2.58 0 212 43.0 Put 18.45 19.20 18.89 0.60 1 34 44.0 Put 19.15 20.15 17.26 -2.02 0 3 45.0 Put 20.45 21.10 17.45 -2.83 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.15 9.70 0.00 0.00 0 0 18.0 Call 6.65 7.10 0.00 0.00 0 0 19.0 Call 5.80 6.00 0.00 0.00 0 0 20.0 Call 5.00 5.15 0.00 0.00 0 0 21.0 Call 4.25 4.40 0.00 0.00 0 0 22.0 Call 3.55 3.70 0.00 0.00 0 0 22.5 Call 3.25 3.40 0.00 0.00 0 0 23.0 Call 2.99 3.10 3.12 -0.32 0 1 23.5 Call 2.71 2.80 2.80 -0.34 0 20 24.0 Call 2.46 2.54 2.52 -0.35 0 15 24.5 Call 2.21 2.30 2.17 -0.44 13 19 25.0 Call 2.00 2.08 2.01 -0.36 0 6 25.5 Call 1.80 1.88 2.04 -0.14 0 31 26.0 Call 1.62 1.71 1.64 -0.35 5 17 26.5 Call 1.46 1.55 1.45 -0.35 4 13 27.0 Call 1.31 1.39 1.30 -0.31 5 22 27.5 Call 1.12 1.25 1.24 -0.22 4 55 28.0 Call 1.03 1.13 1.06 -0.25 519 7 28.5 Call 0.93 1.02 0.97 -0.21 500 1 29.0 Call 0.82 0.92 1.05 -0.01 0 5 29.5 Call 0.74 0.83 0.92 -0.04 0 10 30.0 Call 0.67 0.75 0.71 -0.16 46 46 30.5 Call 0.59 0.67 0.00 0.00 0 0 31.0 Call 0.53 0.62 0.57 -0.14 0 6 31.5 Call 0.49 0.55 1.02 0.38 0 9 32.0 Call 0.44 0.50 0.93 0.35 0 19 32.5 Call 0.40 0.46 0.46 -0.07 0 0 33.0 Call 0.36 0.42 0.79 0.31 0 4 34.0 Call 0.27 0.34 0.34 -0.06 0 6 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.17 0.22 0.22 0.04 0 119 18.0 Put 0.44 0.51 0.42 -0.04 1 3 19.0 Put 0.60 0.66 0.64 0.04 0 1 20.0 Put 0.80 0.86 0.86 0.09 7 49 21.0 Put 1.04 1.12 1.08 0.06 10 31 22.0 Put 1.36 1.45 1.42 0.11 0 38 22.5 Put 1.54 1.62 1.49 0.00 0 3 23.0 Put 1.75 1.83 1.69 0.02 18 33 23.5 Put 1.96 2.05 2.02 0.14 0 6 24.0 Put 2.19 2.29 2.14 0.04 140 64 24.5 Put 2.47 2.56 2.45 0.11 0 3 25.0 Put 2.64 2.88 2.90 0.30 6 46 25.5 Put 3.05 3.15 3.00 0.09 0 65 26.0 Put 3.35 3.50 3.50 0.28 0 6 26.5 Put 3.70 3.80 0.00 0.00 0 0 27.0 Put 4.05 4.20 4.10 0.25 29 10 27.5 Put 4.40 4.55 4.30 0.11 0 55 28.0 Put 4.75 4.90 4.55 0.01 0 27 28.5 Put 5.15 5.55 0.00 0.00 0 0 29.0 Put 5.55 5.70 4.25 -1.05 0 4 29.5 Put 5.95 6.20 6.07 0.37 0 1 30.0 Put 6.40 6.55 6.35 0.25 0 3 30.5 Put 6.80 7.00 0.00 0.00 0 0 31.0 Put 6.95 7.40 0.00 0.00 0 0 31.5 Put 7.70 7.90 0.00 0.00 0 0 32.0 Put 8.15 8.55 0.00 0.00 0 0 32.5 Put 8.20 8.75 0.00 0.00 0 0 33.0 Put 8.55 9.65 0.00 0.00 0 0 34.0 Put 9.40 10.15 10.00 0.36 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.90 10.15 0.00 0.00 0 0 18.0 Call 6.25 7.40 0.00 0.00 0 0 19.0 Call 5.90 6.40 0.00 0.00 0 0 20.0 Call 4.90 5.25 0.00 0.00 0 0 21.0 Call 4.40 4.55 0.00 0.00 0 0 21.5 Call 4.05 4.20 0.00 0.00 0 0 22.0 Call 3.75 3.90 0.00 0.00 0 0 22.5 Call 3.40 3.60 0.00 0.00 0 0 23.0 Call 3.15 3.30 0.00 0.00 0 0 23.5 Call 2.90 2.99 0.00 0.00 0 0 24.0 Call 2.65 2.73 2.67 -0.39 0 0 24.5 Call 2.41 2.50 0.00 0.00 0 0 25.0 Call 2.20 2.28 2.22 -0.34 49 0 25.5 Call 1.97 2.23 2.00 -0.34 3 2 26.0 Call 1.79 1.90 1.85 -0.30 3 7 26.5 Call 1.65 1.73 1.88 -0.07 0 30 27.0 Call 1.45 1.58 1.47 -0.31 25 0 27.5 Call 1.32 1.44 0.00 0.00 0 0 28.0 Call 1.17 1.31 1.21 -0.27 1 0 28.5 Call 1.07 1.20 0.00 0.00 0 0 29.0 Call 0.99 1.09 1.05 -0.18 25 0 29.5 Call 0.89 0.99 0.00 0.00 0 0 30.0 Call 0.82 0.90 0.81 -0.20 2 0 30.5 Call 0.74 0.82 0.00 0.00 0 0 31.0 Call 0.65 0.74 0.70 -0.15 1 3 31.5 Call 0.60 0.68 0.00 0.00 0 0 32.0 Call 0.55 0.62 0.00 0.00 0 0 32.5 Call 0.50 0.57 0.50 -0.14 1 0 33.0 Call 0.46 0.52 0.00 0.00 0 0 34.0 Call 0.38 0.43 0.38 -0.10 1 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.22 0.26 0.24 0.01 0 0 18.0 Put 0.54 0.59 0.52 -0.02 1 0 19.0 Put 0.70 0.77 0.75 0.05 1 3 20.0 Put 0.92 1.00 1.01 0.10 0 0 21.0 Put 1.20 1.28 0.00 0.00 0 0 21.5 Put 1.35 1.45 0.00 0.00 0 0 22.0 Put 1.53 1.62 1.58 0.10 1 7 22.5 Put 1.72 1.82 0.00 0.00 0 0 23.0 Put 1.94 2.03 0.00 0.00 0 0 23.5 Put 2.17 2.26 0.00 0.00 0 0 24.0 Put 2.41 2.50 2.45 0.16 0 10 24.5 Put 2.68 2.77 2.67 0.13 0 2 25.0 Put 2.97 3.10 2.95 0.15 0 1 25.5 Put 3.25 3.40 0.00 0.00 0 0 26.0 Put 3.55 3.70 0.00 0.00 0 0 26.5 Put 3.90 4.05 0.00 0.00 0 0 27.0 Put 4.25 4.40 0.00 0.00 0 0 27.5 Put 4.60 4.75 0.00 0.00 0 0 28.0 Put 4.95 5.10 0.00 0.00 0 0 28.5 Put 5.35 5.50 0.00 0.00 0 0 29.0 Put 5.75 5.90 0.00 0.00 0 0 29.5 Put 6.15 6.30 0.00 0.00 0 0 30.0 Put 6.55 6.70 0.00 0.00 0 0 30.5 Put 7.00 7.15 0.00 0.00 0 0 31.0 Put 7.40 7.55 0.00 0.00 0 0 31.5 Put 7.85 8.00 0.00 0.00 0 0 32.0 Put 8.10 9.00 0.00 0.00 0 0 32.5 Put 8.70 9.35 0.00 0.00 0 0 33.0 Put 8.80 9.60 9.17 0.34 0 1 34.0 Put 10.10 10.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 66 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.30 13.50 0.00 0.00 0 0 12.0 Call 12.30 12.60 0.00 0.00 0 0 13.0 Call 11.35 11.85 0.00 0.00 0 0 14.0 Call 10.45 10.65 0.00 0.00 0 0 15.0 Call 9.55 9.70 9.80 -0.35 0 3 16.0 Call 8.60 8.85 10.91 1.66 0 4 17.0 Call 7.80 7.95 7.80 -0.58 0 5 18.0 Call 7.00 7.10 9.05 1.50 0 59 19.0 Call 6.20 6.35 8.30 1.54 0 8 20.0 Call 5.50 5.60 5.50 -0.50 3 58 21.0 Call 4.80 4.95 4.90 -0.40 0 98 22.0 Call 4.15 4.30 4.17 -0.49 0 146 23.0 Call 3.60 3.75 3.64 -0.42 5 107 24.0 Call 3.10 3.20 3.05 -0.48 2 303 25.0 Call 2.67 2.75 2.65 -0.40 11 561 26.0 Call 2.27 2.37 2.25 -0.37 178 1,028 27.0 Call 1.91 2.04 1.91 -0.34 25 726 28.0 Call 1.66 1.75 1.74 -0.20 1 1,814 29.0 Call 1.41 1.51 1.42 -0.25 28 424 30.0 Call 1.19 1.27 1.22 -0.20 78 2,020 31.0 Call 1.01 1.11 1.06 -0.17 1 363 32.0 Call 0.86 0.96 0.87 -0.17 22 355 33.0 Call 0.75 0.83 0.74 -0.16 1 294 34.0 Call 0.64 0.72 0.69 -0.10 20 532 35.0 Call 0.57 0.62 0.60 -0.08 41 759 36.0 Call 0.48 0.55 0.53 -0.06 40 343 37.0 Call 0.41 0.48 0.45 -0.08 50 302 38.0 Call 0.37 0.42 0.38 -0.09 2 244 39.0 Call 0.31 0.37 0.34 -0.07 20 176 40.0 Call 0.29 0.33 0.29 -0.07 33 635 41.0 Call 0.25 0.29 0.50 0.18 0 87 42.0 Call 0.22 0.26 0.25 -0.04 0 149 43.0 Call 0.21 0.23 0.56 0.30 0 188 44.0 Call 0.18 0.21 0.20 -0.03 28 258 45.0 Call 0.17 0.19 0.18 -0.04 49 1,195 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.13 0.15 0.14 -0.02 86 875 12.0 Put 0.17 0.19 0.21 0.01 0 257 13.0 Put 0.20 0.25 0.26 0.01 0 506 14.0 Put 0.30 0.32 0.30 -0.01 68 227 15.0 Put 0.37 0.42 0.39 0.00 8 1,066 16.0 Put 0.50 0.54 0.50 0.00 61 538 17.0 Put 0.63 0.68 0.65 0.01 0 327 18.0 Put 0.81 0.87 0.85 0.05 22 2,566 19.0 Put 1.03 1.09 1.10 0.08 15 309 20.0 Put 1.30 1.37 1.33 0.06 30 875 21.0 Put 1.63 1.70 1.66 0.09 44 680 22.0 Put 2.00 2.08 2.11 0.18 121 611 23.0 Put 2.44 2.51 2.48 0.14 37 1,275 24.0 Put 2.87 3.05 3.00 0.19 62 793 25.0 Put 3.45 3.60 3.55 0.22 17 1,800 26.0 Put 4.05 4.20 4.18 0.29 27 600 27.0 Put 4.75 4.90 4.81 0.28 20 170 28.0 Put 5.45 5.60 5.40 0.18 1 225 29.0 Put 6.20 6.35 6.10 0.14 2 441 30.0 Put 6.75 7.15 6.90 0.20 6 894 31.0 Put 7.60 7.95 7.80 0.29 1 159 32.0 Put 8.60 8.80 8.75 0.42 2 257 33.0 Put 9.30 9.70 9.55 0.37 1 46 34.0 Put 10.20 10.85 10.35 0.28 1 103 35.0 Put 11.10 11.55 11.28 0.32 1 194 36.0 Put 12.15 12.65 12.35 0.48 18 50 37.0 Put 12.90 13.60 12.88 0.07 0 33 38.0 Put 13.90 14.50 14.25 0.50 0 6 39.0 Put 14.85 15.50 14.59 -0.10 0 17 40.0 Put 15.50 16.50 13.80 -1.84 0 58 41.0 Put 16.50 17.50 14.40 -2.20 0 28 42.0 Put 17.40 18.40 16.51 -1.06 0 3 43.0 Put 18.65 19.50 18.68 0.14 0 9 44.0 Put 19.60 20.35 19.68 0.17 0 3 45.0 Put 20.60 21.35 17.97 -2.52 0 50 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 94 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.30 13.55 0.00 0.00 0 0 12.0 Call 12.25 12.70 12.24 -0.80 0 79 13.0 Call 11.40 11.65 11.45 -0.65 0 6 14.0 Call 10.50 10.75 12.94 1.76 0 111 15.0 Call 9.65 9.90 9.61 -0.69 0 11 16.0 Call 8.85 9.00 12.65 3.21 0 29 17.0 Call 8.05 8.20 8.45 -0.16 0 9 18.0 Call 7.25 7.40 7.45 -0.37 0 11 19.0 Call 6.50 6.70 6.80 -0.27 0 25 20.0 Call 5.85 6.00 5.85 -0.52 199 381 21.0 Call 5.20 5.35 5.55 -0.16 0 74 22.0 Call 4.60 4.75 4.68 -0.42 4 303 23.0 Call 4.05 4.20 4.20 -0.33 5 129 24.0 Call 3.60 3.70 3.70 -0.30 31 317 25.0 Call 3.15 3.30 3.10 -0.43 107 976 26.0 Call 2.73 2.85 2.90 -0.20 60 473 27.0 Call 2.38 2.54 2.45 -0.28 22 1,266 28.0 Call 2.07 2.20 2.09 -0.30 31 543 29.0 Call 1.71 1.95 1.88 -0.22 20 452 30.0 Call 1.60 1.72 1.67 -0.19 59 1,610 31.0 Call 1.42 1.53 1.47 -0.17 29 464 32.0 Call 1.24 1.34 1.25 -0.19 9 203 33.0 Call 1.07 1.17 1.18 -0.09 59 504 34.0 Call 0.95 1.06 1.02 -0.09 5 430 35.0 Call 0.84 0.92 0.90 -0.09 80 1,264 36.0 Call 0.74 0.82 0.81 -0.08 7 128 37.0 Call 0.65 0.76 0.67 -0.12 1 227 38.0 Call 0.57 0.68 0.81 0.10 0 246 39.0 Call 0.51 0.61 0.59 -0.04 0 226 40.0 Call 0.44 0.55 0.50 -0.07 51 1,947 41.0 Call 0.39 0.49 0.44 -0.08 10 140 42.0 Call 0.35 0.45 0.40 -0.06 0 888 43.0 Call 0.32 0.42 0.61 0.19 0 364 44.0 Call 0.29 0.38 0.44 0.05 0 328 45.0 Call 0.26 0.35 0.41 0.06 0 351 46.0 Call 0.23 0.33 0.60 0.28 0 432 47.0 Call 0.20 0.30 0.38 0.08 0 23 48.0 Call 0.18 0.28 0.34 0.06 0 344 49.0 Call 0.17 0.27 0.34 0.07 0 99 50.0 Call 0.17 0.25 0.21 -0.04 0 2,319 51.0 Call 0.09 0.24 0.21 -0.03 10 13 52.0 Call 0.12 0.22 0.22 0.00 0 350 53.0 Call 0.07 0.21 0.38 0.17 0 515 54.0 Call 0.08 0.24 0.24 0.04 0 190 55.0 Call 0.05 0.23 0.35 0.16 0 467 56.0 Call 0.04 0.23 0.46 0.28 0 356 57.0 Call 0.05 0.22 0.13 -0.05 0 368 58.0 Call 0.04 0.21 0.27 0.10 0 56 59.0 Call 0.06 0.20 0.25 0.09 0 143 60.0 Call 0.05 0.20 0.16 0.01 0 758 61.0 Call 0.02 0.19 0.23 0.08 0 214 62.0 Call 0.04 0.18 0.30 0.16 0 129 63.0 Call 0.01 0.18 0.10 -0.03 0 214 64.0 Call 0.06 0.17 0.15 0.02 0 273 65.0 Call 0.08 0.15 0.11 -0.01 4 3,292 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.19 0.24 0.20 -0.03 0 971 12.0 Put 0.25 0.34 0.49 0.19 0 222 13.0 Put 0.34 0.39 0.11 -0.26 0 275 14.0 Put 0.44 0.49 0.44 -0.03 20 914 15.0 Put 0.57 0.62 0.57 -0.01 12 1,143 16.0 Put 0.73 0.78 0.77 0.04 0 553 17.0 Put 0.91 0.98 0.93 0.02 0 416 18.0 Put 1.13 1.21 1.10 -0.03 6 1,557 19.0 Put 1.40 1.48 1.70 0.31 0 952 20.0 Put 1.72 1.80 1.79 0.10 805 2,082 21.0 Put 2.08 2.18 2.06 0.03 1 575 22.0 Put 2.49 2.59 2.58 0.16 49 706 23.0 Put 2.96 3.10 3.12 0.26 0 932 24.0 Put 3.45 3.60 3.50 0.17 30 725 25.0 Put 4.00 4.15 4.12 0.27 3 1,461 26.0 Put 4.55 4.80 4.65 0.22 40 650 27.0 Put 5.10 5.50 5.18 0.13 0 1,218 28.0 Put 5.75 6.20 4.85 -0.87 0 417 29.0 Put 6.45 6.95 6.60 0.17 0 428 30.0 Put 7.25 7.70 7.35 0.16 0 955 31.0 Put 8.00 8.50 8.00 0.03 0 178 32.0 Put 8.85 9.25 8.97 0.20 0 207 33.0 Put 9.70 10.15 9.80 0.21 0 258 34.0 Put 10.65 11.05 10.80 0.36 3 148 35.0 Put 11.60 11.90 11.80 0.49 5 367 36.0 Put 12.25 12.95 10.15 -2.06 0 217 37.0 Put 13.20 14.25 12.00 -1.11 0 363 38.0 Put 14.20 14.85 14.50 0.47 5 186 39.0 Put 15.10 15.75 13.15 -1.80 0 60 40.0 Put 16.05 16.80 16.27 0.38 0 427 41.0 Put 16.95 18.05 17.10 0.27 0 75 42.0 Put 17.95 18.60 17.90 0.12 0 32 43.0 Put 18.90 19.60 19.30 0.56 0 47 44.0 Put 19.85 20.50 18.17 -1.53 0 204 45.0 Put 20.45 21.90 21.01 0.35 0 81 46.0 Put 21.75 22.45 21.55 -0.09 0 14 47.0 Put 22.40 23.45 21.40 -1.22 0 12 48.0 Put 23.40 24.85 20.45 -3.14 0 6 49.0 Put 24.55 25.70 0.00 0.00 0 0 50.0 Put 25.65 26.45 23.15 -2.41 0 598 51.0 Put 26.60 27.80 25.05 -1.49 0 110 52.0 Put 27.35 28.40 24.10 -3.43 0 50 53.0 Put 28.60 29.60 20.70 -7.81 0 1 54.0 Put 29.30 30.35 0.00 0.00 0 0 55.0 Put 30.30 31.75 25.95 -4.54 0 1 56.0 Put 31.55 32.60 0.00 0.00 0 0 57.0 Put 32.55 33.35 0.00 0.00 0 0 58.0 Put 33.40 34.60 30.45 -3.02 0 3 59.0 Put 34.35 35.40 33.00 -1.46 0 10 60.0 Put 35.50 36.50 31.37 -4.08 0 41 61.0 Put 36.20 37.70 0.00 0.00 0 0 62.0 Put 37.50 38.65 35.89 -1.54 0 5 63.0 Put 38.50 39.30 32.15 -6.28 0 9 64.0 Put 39.20 40.65 0.00 0.00 0 0 65.0 Put 40.35 41.85 41.10 0.69 1 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 107 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.10 11.30 9.70 -0.57 0 6 16.0 Call 8.65 9.60 0.00 0.00 0 0 17.0 Call 7.85 8.65 0.00 0.00 0 0 18.0 Call 7.10 8.25 6.97 -0.92 0 81 19.0 Call 6.50 7.00 6.60 -0.56 42 62 20.0 Call 5.90 6.40 8.55 2.07 0 60 21.0 Call 5.35 5.50 5.35 -0.48 1 210 22.0 Call 4.60 5.05 6.50 1.26 0 122 23.0 Call 4.10 4.40 4.30 -0.43 2 41 24.0 Call 3.65 4.00 4.09 -0.13 0 23 25.0 Call 3.25 3.60 4.60 0.82 0 309 26.0 Call 2.91 3.10 4.32 0.98 0 408 27.0 Call 2.57 3.05 2.67 -0.31 0 165 28.0 Call 2.31 2.44 2.26 -0.36 15 162 29.0 Call 1.95 2.16 1.99 -0.31 0 39 30.0 Call 1.74 1.91 1.81 -0.23 0 568 31.0 Call 1.53 1.71 1.54 -0.28 0 47 32.0 Call 1.35 1.50 2.12 0.50 0 166 33.0 Call 1.20 1.34 1.25 -0.17 0 246 34.0 Call 1.07 1.20 1.16 -0.12 17 166 35.0 Call 0.96 1.08 1.00 -0.14 2 496 36.0 Call 0.85 0.97 0.89 -0.12 10 179 37.0 Call 0.77 0.87 0.80 -0.11 0 185 38.0 Call 0.68 0.78 1.13 0.32 0 147 39.0 Call 0.59 0.71 0.68 -0.05 0 41 40.0 Call 0.53 0.65 0.57 -0.09 0 477 41.0 Call 0.47 0.59 0.54 -0.06 0 225 42.0 Call 0.42 0.53 0.63 0.09 0 40 43.0 Call 0.38 0.49 0.92 0.43 0 63 44.0 Call 0.34 0.45 0.62 0.18 0 108 45.0 Call 0.31 0.41 0.36 -0.05 75 376 46.0 Call 0.28 0.37 0.85 0.47 0 38 47.0 Call 0.29 0.35 0.39 0.04 0 46 48.0 Call 0.23 0.33 0.65 0.33 0 417 49.0 Call 0.21 0.32 0.28 -0.02 0 10 50.0 Call 0.23 0.28 0.23 -0.05 1 381 51.0 Call 0.17 0.29 0.20 -0.06 0 25 52.0 Call 0.16 0.27 0.27 0.02 0 61 53.0 Call 0.14 0.26 0.20 -0.03 0 55 54.0 Call 0.13 0.24 0.58 0.37 0 15 55.0 Call 0.12 0.25 0.25 0.05 0 274 56.0 Call 0.07 0.52 0.35 0.16 0 91 60.0 Call 0.05 0.51 0.20 0.03 0 339 65.0 Call 0.10 0.27 0.11 -0.03 0 2,654 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.58 0.80 0.72 0.13 0 69 16.0 Put 0.75 0.86 0.94 0.15 0 95 17.0 Put 0.97 1.08 1.21 0.21 0 88 18.0 Put 1.23 1.34 1.43 0.19 0 80 19.0 Put 1.52 1.63 1.61 0.10 5 164 20.0 Put 1.85 1.97 1.95 0.12 0 105 21.0 Put 2.25 2.35 2.24 0.06 1 208 22.0 Put 2.66 2.79 2.68 0.08 0 248 23.0 Put 3.10 3.30 3.22 0.13 300 148 24.0 Put 3.65 3.80 3.61 0.03 1 74 25.0 Put 4.15 4.40 4.18 0.04 0 172 26.0 Put 4.65 5.05 4.80 0.09 0 365 27.0 Put 5.30 5.70 4.47 -0.88 0 63 28.0 Put 6.10 6.40 6.35 0.37 15 66 29.0 Put 6.70 7.15 6.00 -0.67 0 215 30.0 Put 7.20 7.90 7.20 -0.21 0 62 31.0 Put 8.15 8.70 8.48 0.30 0 49 32.0 Put 9.00 9.45 9.42 0.44 4 160 33.0 Put 9.55 10.30 10.60 0.82 0 90 34.0 Put 10.25 11.50 8.60 -2.04 0 93 35.0 Put 11.70 12.60 12.10 0.59 5 34 36.0 Put 11.50 12.95 10.64 -1.73 0 15 37.0 Put 13.30 14.30 12.00 -1.27 0 311 38.0 Put 14.20 15.65 16.50 2.33 0 28 39.0 Put 15.15 16.45 15.50 0.41 0 38 40.0 Put 16.05 16.90 14.65 -1.37 0 31 41.0 Put 17.00 18.70 15.95 -1.00 0 20 42.0 Put 17.95 18.70 0.00 0.00 0 0 43.0 Put 18.95 19.65 21.04 2.20 0 22 44.0 Put 19.85 20.75 17.75 -2.04 0 3 45.0 Put 20.85 22.15 20.20 -0.56 0 6 46.0 Put 21.85 23.45 0.00 0.00 0 0 47.0 Put 22.60 24.45 0.00 0.00 0 0 48.0 Put 23.60 25.40 20.85 -2.82 0 1 49.0 Put 24.20 26.40 0.00 0.00 0 0 50.0 Put 25.30 27.40 23.99 -1.63 0 3 51.0 Put 26.50 28.45 0.00 0.00 0 0 52.0 Put 27.50 29.35 0.00 0.00 0 0 53.0 Put 28.50 30.35 0.00 0.00 0 0 54.0 Put 29.50 31.35 0.00 0.00 0 0 55.0 Put 30.50 32.35 26.90 -3.63 0 2 56.0 Put 31.45 33.35 27.80 -3.72 0 622 60.0 Put 34.45 37.85 35.55 0.05 0 19 65.0 Put 39.10 42.80 39.15 -1.31 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 185 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.10 14.00 14.22 0.24 0 2 12.0 Call 12.25 13.00 12.00 -1.09 0 7 13.0 Call 11.15 12.15 11.15 -1.07 0 9 14.0 Call 10.65 11.20 10.00 -1.37 0 58 15.0 Call 9.75 10.40 10.65 0.09 0 49 16.0 Call 9.00 9.65 12.50 2.70 0 153 17.0 Call 8.15 9.00 9.05 -0.02 0 23 18.0 Call 7.70 8.25 7.75 -0.62 0 52 19.0 Call 7.05 7.60 7.96 0.24 0 2 20.0 Call 6.55 7.00 8.54 1.43 0 38 21.0 Call 6.05 6.45 9.00 2.45 0 35 22.0 Call 5.45 5.90 5.82 -0.20 12 17 23.0 Call 5.05 5.40 5.25 -0.29 0 128 24.0 Call 4.60 4.95 4.96 -0.10 0 167 25.0 Call 4.20 4.50 4.33 -0.32 1 422 26.0 Call 3.85 4.15 4.20 -0.05 0 184 27.0 Call 3.50 3.80 3.53 -0.34 2 64 28.0 Call 3.20 3.50 3.38 -0.17 0 178 29.0 Call 3.00 3.20 3.20 -0.06 0 132 30.0 Call 2.51 2.87 2.81 -0.22 38 859 31.0 Call 2.38 2.69 2.66 -0.14 82 298 32.0 Call 2.12 2.44 3.15 0.59 0 46 33.0 Call 2.07 2.26 2.13 -0.22 0 164 34.0 Call 1.89 2.09 2.75 0.58 0 29 35.0 Call 1.74 1.94 1.89 -0.10 1 137 36.0 Call 1.58 1.79 1.74 -0.09 1 36 37.0 Call 1.47 1.65 1.60 -0.09 1 62 38.0 Call 1.35 1.52 1.79 0.23 0 167 39.0 Call 1.24 1.40 1.85 0.40 0 344 40.0 Call 1.17 1.33 1.22 -0.12 59 664 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.38 0.46 0.39 0.00 12 24 12.0 Put 0.50 0.58 0.48 -0.05 0 7 13.0 Put 0.64 0.74 0.00 0.00 0 0 14.0 Put 0.82 0.92 1.00 0.14 0 67 15.0 Put 1.03 1.15 1.14 0.07 0 41 16.0 Put 1.28 1.42 1.35 0.03 0 24 17.0 Put 1.59 1.72 1.73 0.13 0 11 18.0 Put 1.94 2.06 2.01 0.09 4 40 19.0 Put 2.31 2.43 2.34 0.06 40 162 20.0 Put 2.68 2.85 2.75 0.08 8 177 21.0 Put 3.15 3.35 3.30 0.17 0 51 22.0 Put 3.65 3.85 3.10 -0.50 0 178 23.0 Put 4.15 4.35 3.63 -0.50 0 172 24.0 Put 4.70 4.90 4.75 0.10 3 64 25.0 Put 5.25 5.50 5.35 0.11 5 415 26.0 Put 5.85 6.20 5.15 -0.69 0 144 27.0 Put 6.40 6.85 6.65 0.18 0 241 28.0 Put 7.15 7.65 7.30 0.16 0 428 29.0 Put 7.85 8.25 8.25 0.40 0 129 30.0 Put 8.60 9.00 8.65 0.03 0 520 31.0 Put 9.35 9.80 9.60 0.22 0 272 32.0 Put 10.10 10.60 11.41 1.26 0 77 33.0 Put 10.85 11.40 11.03 0.09 0 42 34.0 Put 11.55 12.60 9.85 -1.90 0 36 35.0 Put 12.55 13.05 12.37 -0.20 0 184 36.0 Put 13.40 13.85 13.71 0.30 0 35 37.0 Put 14.15 14.70 14.01 -0.25 0 54 38.0 Put 15.10 16.00 15.68 0.55 0 13 39.0 Put 16.00 16.70 15.86 -0.16 0 20 40.0 Put 16.80 17.50 15.60 -1.31 0 53 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 199 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.80 10.65 10.30 -0.32 0 71 16.0 Call 9.10 9.95 12.80 2.94 0 7 17.0 Call 8.40 9.20 8.30 -0.85 0 32 18.0 Call 7.90 8.40 8.45 -0.02 0 3 19.0 Call 7.35 7.65 7.35 -0.49 0 46 20.0 Call 6.75 7.20 7.01 -0.21 0 67 21.0 Call 6.20 6.45 5.65 -1.03 0 97 22.0 Call 5.65 6.05 7.50 1.36 0 262 23.0 Call 5.15 5.60 5.26 -0.41 0 76 24.0 Call 4.80 5.10 4.95 -0.27 0 89 25.0 Call 4.40 4.70 4.55 -0.27 3 237 26.0 Call 4.00 4.35 4.31 -0.12 0 56 27.0 Call 3.75 3.95 3.95 -0.12 0 97 28.0 Call 3.35 3.70 3.64 -0.09 0 26 29.0 Call 3.10 3.35 4.95 1.55 0 50 30.0 Call 2.88 3.15 3.97 0.79 0 112 31.0 Call 2.64 2.80 4.83 1.87 0 23 32.0 Call 2.36 2.58 2.66 -0.07 0 38 33.0 Call 2.22 2.40 3.45 0.94 0 265 34.0 Call 2.05 2.21 1.95 -0.37 0 262 35.0 Call 1.77 2.09 2.02 -0.11 1 90 36.0 Call 1.73 1.88 1.81 -0.17 4 30 37.0 Call 1.59 1.79 2.61 0.79 0 63 38.0 Call 1.46 1.67 2.45 0.76 0 212 39.0 Call 1.36 1.52 1.48 -0.08 1 38 40.0 Call 1.25 1.41 1.35 -0.09 0 92 41.0 Call 1.15 1.34 1.04 -0.30 0 566 42.0 Call 1.07 1.24 1.12 -0.12 0 60 43.0 Call 0.99 1.15 1.65 0.51 0 191 44.0 Call 0.90 1.07 1.55 0.48 0 409 45.0 Call 0.87 1.01 1.02 0.02 0 165 46.0 Call 0.81 0.97 1.23 0.30 0 5 47.0 Call 0.72 0.89 1.15 0.29 0 31 48.0 Call 0.67 0.85 2.13 1.32 0 5 49.0 Call 0.65 0.81 0.82 0.05 0 5 50.0 Call 0.60 0.75 0.96 0.23 0 143 51.0 Call 0.55 0.71 0.58 -0.10 0 172 52.0 Call 0.45 0.67 0.55 -0.09 0 72 53.0 Call 0.51 0.66 0.52 -0.08 0 23 54.0 Call 0.46 0.61 0.00 0.00 0 0 55.0 Call 0.43 0.58 0.46 -0.07 0 29 56.0 Call 0.43 0.55 0.43 -0.07 0 226 60.0 Call 0.25 0.47 0.38 -0.03 1 80 65.0 Call 0.13 0.37 0.30 -0.04 2 2,596 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.10 1.28 1.20 0.05 1 61 16.0 Put 1.39 1.52 1.51 0.09 7 59 17.0 Put 1.69 1.83 1.60 -0.11 0 20 18.0 Put 2.02 2.20 1.63 -0.42 0 10 19.0 Put 2.41 2.58 2.51 0.09 0 20 20.0 Put 2.84 3.05 3.00 0.19 0 301 21.0 Put 3.30 3.50 3.40 0.13 0 172 22.0 Put 3.80 4.00 3.90 0.15 0 201 23.0 Put 4.30 4.50 4.35 0.08 2 252 24.0 Put 4.85 5.10 4.90 0.07 1 76 25.0 Put 5.45 5.70 5.60 0.17 0 243 26.0 Put 6.10 6.30 6.30 0.26 0 35 27.0 Put 6.60 7.05 5.70 -0.99 0 6 28.0 Put 7.30 7.75 6.10 -1.24 0 175 29.0 Put 8.00 8.45 6.70 -1.31 0 26 30.0 Put 8.30 9.25 8.76 -0.03 2 168 31.0 Put 9.50 9.95 9.65 0.08 0 31 32.0 Put 9.70 10.70 8.33 -2.01 0 234 33.0 Put 10.55 11.50 11.57 0.45 0 106 34.0 Put 11.20 12.40 10.81 -1.12 0 90 35.0 Put 11.75 13.55 11.25 -1.48 0 258 36.0 Put 12.90 14.00 13.31 -0.27 0 11 37.0 Put 13.35 14.90 14.29 -0.13 0 12 38.0 Put 14.25 15.75 14.48 -0.80 0 22 39.0 Put 16.00 16.75 15.35 -0.80 0 16 40.0 Put 16.95 17.70 15.65 -1.38 0 109 41.0 Put 17.80 18.70 20.30 2.38 0 4 42.0 Put 18.75 19.55 19.70 0.88 0 229 43.0 Put 19.65 21.60 20.55 0.83 0 27 44.0 Put 20.45 21.40 19.65 -0.99 0 1 45.0 Put 21.35 22.30 22.70 1.13 0 37 46.0 Put 22.30 23.30 21.40 -1.09 0 23 47.0 Put 23.25 24.20 24.50 1.08 0 6 48.0 Put 24.20 25.15 23.05 -1.32 0 1 49.0 Put 25.15 27.50 24.10 -1.22 0 5 50.0 Put 26.10 27.25 26.89 0.61 0 1,170 51.0 Put 27.10 28.70 0.00 0.00 0 0 52.0 Put 28.00 29.65 26.60 -1.59 0 2 53.0 Put 28.95 30.60 0.00 0.00 0 0 54.0 Put 29.95 31.60 30.55 0.45 0 8 55.0 Put 30.90 32.60 31.34 0.28 2 28 56.0 Put 31.90 33.55 29.35 -2.68 0 2 60.0 Put 34.70 37.80 34.50 -1.42 0 609 65.0 Put 39.60 43.25 38.20 -2.63 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 290 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.05 11.20 12.45 1.38 0 40 16.0 Call 9.40 10.55 9.55 -0.82 0 3 17.0 Call 9.00 9.75 8.85 -0.86 0 1 18.0 Call 8.45 9.15 9.35 0.24 0 1 19.0 Call 7.85 8.55 11.70 3.15 0 9 20.0 Call 7.00 7.85 7.00 -0.99 0 24 21.0 Call 6.95 7.25 7.17 -0.32 0 151 22.0 Call 6.20 6.95 7.05 0.01 0 14 23.0 Call 6.00 6.50 6.31 -0.28 0 47 24.0 Call 5.60 6.10 5.90 -0.24 0 34 25.0 Call 5.20 5.70 5.45 -0.30 1 44 26.0 Call 4.85 5.40 5.25 -0.12 0 40 27.0 Call 4.55 5.00 4.65 -0.34 9 155 28.0 Call 4.25 4.70 4.50 -0.18 0 104 29.0 Call 3.95 4.45 5.95 1.59 0 21 30.0 Call 3.70 4.15 3.89 -0.16 1 142 31.0 Call 3.50 3.80 5.00 1.16 0 5 32.0 Call 3.25 3.60 4.90 1.28 0 21 33.0 Call 3.10 3.35 3.95 0.54 0 4 34.0 Call 2.88 3.20 3.20 0.01 0 2 35.0 Call 2.68 2.97 2.87 -0.15 1 233 36.0 Call 2.52 2.70 2.66 -0.19 138 6 37.0 Call 2.32 2.65 2.38 -0.30 0 43 38.0 Call 2.20 2.50 2.32 -0.19 15 328 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.62 1.87 1.83 0.13 3 90 16.0 Put 1.98 2.19 1.66 -0.36 0 122 17.0 Put 2.33 2.58 2.76 0.38 0 42 18.0 Put 2.74 2.99 2.93 0.15 55 200 19.0 Put 3.20 3.45 3.65 0.43 0 12 20.0 Put 3.65 3.90 3.70 0.03 2 8 21.0 Put 4.20 4.45 4.00 -0.17 0 76 22.0 Put 4.65 4.95 4.70 -0.03 2 35 23.0 Put 5.25 5.60 5.40 0.13 2 163 24.0 Put 5.85 6.20 6.10 0.28 11 6 25.0 Put 6.45 6.75 6.80 0.36 0 38 26.0 Put 7.10 7.40 7.35 0.29 6 40 27.0 Put 7.80 8.15 8.00 0.32 8 114 28.0 Put 8.30 8.85 8.75 0.39 0 26 29.0 Put 9.00 9.55 9.22 0.18 0 50 30.0 Put 9.90 10.30 10.50 0.77 0 40 31.0 Put 10.50 11.10 10.90 0.39 0 5 32.0 Put 11.25 12.40 10.47 -0.82 0 12 33.0 Put 12.00 13.20 0.00 0.00 0 0 34.0 Put 12.80 13.95 12.10 -0.75 0 191 35.0 Put 13.60 14.80 12.08 -1.59 0 126 36.0 Put 14.40 15.60 15.06 0.56 0 143 37.0 Put 15.30 16.40 15.32 0.00 0 158 38.0 Put 15.80 17.25 14.85 -1.30 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 311 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.35 14.10 13.70 -0.41 5 21 12.0 Call 12.50 13.35 12.50 -0.77 0 7 13.0 Call 11.65 12.45 13.60 1.17 0 79 14.0 Call 10.95 11.70 13.00 1.28 0 1 15.0 Call 10.25 11.05 12.56 1.51 0 229 16.0 Call 9.55 10.40 9.96 -0.45 2 310 17.0 Call 9.05 9.65 9.35 -0.42 1 506 18.0 Call 8.50 9.05 8.75 -0.38 0 160 19.0 Call 7.90 8.65 10.65 2.15 0 74 20.0 Call 7.45 7.95 7.72 -0.24 48 587 21.0 Call 6.90 7.60 7.34 -0.09 0 130 22.0 Call 6.30 7.00 8.07 1.07 0 254 23.0 Call 5.90 6.55 6.55 -0.03 0 149 24.0 Call 5.65 6.20 5.00 -1.22 0 189 25.0 Call 5.35 5.80 5.50 -0.36 15 958 26.0 Call 5.00 5.50 5.40 -0.10 2 342 27.0 Call 4.65 5.15 5.17 0.03 0 222 28.0 Call 4.35 4.80 4.58 -0.28 12 720 29.0 Call 4.10 4.55 4.40 -0.17 0 87 30.0 Call 3.85 4.25 4.00 -0.29 45 2,888 31.0 Call 3.60 4.05 4.02 0.01 0 430 32.0 Call 3.35 3.75 3.60 -0.18 1 178 33.0 Call 3.10 3.55 3.35 -0.21 1 90 34.0 Call 3.00 3.35 3.32 -0.04 0 67 35.0 Call 2.76 3.15 2.94 -0.24 1 611 36.0 Call 2.66 3.15 2.96 -0.04 0 128 37.0 Call 2.45 2.73 2.69 -0.13 2 110 38.0 Call 2.32 2.61 3.50 0.82 0 186 39.0 Call 2.22 2.44 2.43 -0.11 0 96 40.0 Call 2.04 2.31 2.10 -0.31 65 1,833 41.0 Call 1.96 2.21 2.71 0.44 0 268 42.0 Call 1.70 2.15 2.87 0.73 0 238 43.0 Call 1.76 2.03 1.93 -0.10 0 610 44.0 Call 1.65 1.95 1.76 -0.18 1 2,299 45.0 Call 1.60 1.81 1.70 -0.14 0 3,772 46.0 Call 1.43 1.72 1.64 -0.11 0 91 47.0 Call 1.40 1.64 1.72 0.07 0 51 48.0 Call 1.33 1.56 1.50 -0.08 0 704 49.0 Call 1.26 1.49 1.22 -0.30 0 95 50.0 Call 1.21 1.43 1.37 -0.08 0 1,267 51.0 Call 1.15 1.41 1.31 -0.07 0 219 52.0 Call 1.09 1.33 1.72 0.40 0 41 53.0 Call 1.04 1.29 1.33 0.08 0 20 54.0 Call 0.98 1.22 1.30 0.12 0 162 55.0 Call 0.95 1.26 1.00 -0.14 0 477 56.0 Call 0.90 1.25 0.95 -0.15 0 231 57.0 Call 0.85 1.20 0.95 -0.12 0 7 58.0 Call 0.91 1.07 1.09 0.06 0 96 59.0 Call 0.77 1.20 1.82 0.83 0 12 60.0 Call 0.72 0.98 0.85 -0.10 2 2,024 61.0 Call 0.66 1.13 1.67 0.75 0 5 62.0 Call 0.63 1.08 0.79 -0.09 0 9 63.0 Call 0.61 0.90 0.97 0.09 0 243 64.0 Call 0.57 0.91 1.08 0.21 0 155 65.0 Call 0.70 0.98 0.78 -0.08 5 4,061 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.72 0.83 0.83 0.06 5 1,130 12.0 Put 0.86 1.09 0.85 -0.11 0 650 13.0 Put 0.99 1.35 1.16 0.00 0 574 14.0 Put 1.26 1.62 1.25 -0.24 1 609 15.0 Put 1.54 1.92 1.95 0.09 0 361 16.0 Put 1.95 2.31 2.40 0.17 0 1,036 17.0 Put 2.27 2.68 2.75 0.14 0 56 18.0 Put 2.79 3.20 3.10 0.11 4 100 19.0 Put 3.20 3.65 3.41 0.04 0 696 20.0 Put 3.75 4.00 3.89 0.05 2 1,752 21.0 Put 3.95 4.60 3.90 -0.41 0 731 22.0 Put 4.50 5.20 5.00 0.10 8 515 23.0 Put 5.35 5.75 5.65 0.17 18 117 24.0 Put 5.90 6.35 5.90 -0.22 1 83 25.0 Put 6.50 7.00 6.72 -0.04 4 358 26.0 Put 7.15 7.70 6.70 -0.70 0 67 27.0 Put 7.85 8.70 7.22 -0.82 0 187 28.0 Put 8.65 9.05 9.00 0.24 1 297 29.0 Put 9.20 9.75 9.04 -0.43 0 40 30.0 Put 9.95 10.45 10.33 0.15 0 502 31.0 Put 10.75 11.20 11.15 0.25 50 99 32.0 Put 11.45 11.95 10.58 -1.09 0 122 33.0 Put 12.20 12.95 11.10 -1.34 0 49 34.0 Put 13.00 13.65 13.20 -0.04 0 42 35.0 Put 13.85 14.45 14.01 -0.04 9 192 36.0 Put 14.55 15.20 14.87 0.00 4 93 37.0 Put 15.45 16.00 13.95 -1.73 0 57 38.0 Put 16.30 16.85 14.67 -1.86 0 839 39.0 Put 17.05 17.75 16.92 -0.47 0 20 40.0 Put 18.00 18.55 18.55 0.30 73 302 41.0 Put 18.85 19.70 20.45 1.34 0 25 42.0 Put 19.75 20.30 20.21 0.24 0 100 43.0 Put 20.65 21.25 21.20 0.34 0 33 44.0 Put 21.50 22.20 19.73 -2.02 0 160 45.0 Put 22.40 23.15 24.30 1.65 0 235 46.0 Put 23.25 24.00 23.60 0.05 0 12 47.0 Put 24.20 24.95 24.80 0.35 0 7 48.0 Put 25.15 25.85 25.70 0.33 0 32 49.0 Put 26.05 26.75 25.85 -0.45 0 13 50.0 Put 27.00 27.85 27.31 0.08 0 74 51.0 Put 27.55 28.75 28.85 0.70 0 12 52.0 Put 28.85 29.70 27.50 -1.58 0 170 53.0 Put 29.80 30.75 0.00 0.00 0 0 54.0 Put 30.70 31.55 32.20 1.27 0 200 55.0 Put 31.65 32.60 0.00 0.00 0 0 56.0 Put 32.60 34.30 27.30 -5.54 0 1 57.0 Put 33.55 35.25 32.40 -1.40 0 10 58.0 Put 34.50 35.45 0.00 0.00 0 0 59.0 Put 35.40 36.40 34.20 -1.51 0 5 60.0 Put 36.45 37.55 37.41 0.75 0 1,726 61.0 Put 37.40 38.35 36.95 -0.67 0 492 62.0 Put 38.35 39.35 39.34 0.76 0 288 63.0 Put 39.35 40.25 37.00 -2.57 0 9 64.0 Put 40.25 41.95 39.90 -0.66 0 12 65.0 Put 41.25 42.90 40.06 -1.49 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 675 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.05 14.50 14.40 -0.49 255 455 12.0 Call 12.00 14.15 13.80 -0.39 0 67 13.0 Call 12.70 13.50 13.00 -0.51 0 106 14.0 Call 10.60 12.95 14.25 1.35 0 98 15.0 Call 11.50 12.40 11.50 -0.80 5 449 16.0 Call 10.90 11.85 11.55 -0.15 0 174 17.0 Call 10.70 11.20 11.00 -0.11 2 79 18.0 Call 10.25 10.75 10.50 -0.18 6 184 19.0 Call 9.40 10.50 10.00 -0.28 20 51 20.0 Call 9.20 9.95 9.15 -0.74 2 1,349 21.0 Call 8.90 9.60 9.20 -0.30 6 274 22.0 Call 8.50 9.20 8.85 -0.26 8 71 23.0 Call 8.20 8.95 9.00 0.28 0 219 24.0 Call 8.10 8.60 8.20 -0.20 0 105 25.0 Call 7.75 8.40 8.19 0.11 4 1,534 26.0 Call 7.45 8.05 7.60 -0.15 90 91 27.0 Call 7.20 7.70 7.55 0.05 128 179 28.0 Call 6.90 7.30 7.00 -0.24 90 216 29.0 Call 6.65 7.00 6.65 -0.34 142 228 30.0 Call 6.40 6.80 6.85 0.11 20 1,214 31.0 Call 5.25 6.70 6.40 -0.08 0 285 32.0 Call 5.10 6.50 6.04 -0.19 0 114 33.0 Call 5.00 6.30 6.82 0.84 0 105 34.0 Call 5.20 6.05 5.50 -0.27 5 60 35.0 Call 5.10 5.95 5.25 -0.32 4 620 36.0 Call 4.80 5.70 6.15 0.78 0 55 37.0 Call 4.60 5.50 5.50 0.34 0 73 38.0 Call 4.15 5.40 5.65 0.62 0 130 39.0 Call 4.20 5.25 4.20 -0.70 5 71 40.0 Call 4.30 5.05 4.82 0.04 0 1,330 41.0 Call 3.95 4.95 5.40 0.75 0 57 42.0 Call 4.15 4.85 4.40 -0.12 1 266 43.0 Call 3.90 4.70 3.98 -0.41 1 499 44.0 Call 3.35 4.55 3.97 -0.30 0 70 45.0 Call 3.65 4.35 3.85 -0.29 2 626 46.0 Call 3.10 4.30 4.75 0.74 0 53 47.0 Call 3.00 4.20 3.44 -0.45 0 33 48.0 Call 3.00 4.10 3.31 -0.50 0 29 49.0 Call 3.00 4.00 4.76 1.03 0 28 50.0 Call 3.40 3.90 3.50 -0.15 0 402 51.0 Call 3.00 3.80 3.45 -0.12 0 72 52.0 Call 3.00 3.70 4.11 0.62 0 32 53.0 Call 2.93 3.60 4.50 1.09 0 45 54.0 Call 2.77 3.55 3.12 -0.22 0 18 55.0 Call 2.92 3.35 3.10 -0.18 6 242 56.0 Call 2.70 3.40 4.38 1.16 0 58 57.0 Call 2.18 3.30 3.79 0.64 0 6 58.0 Call 2.65 3.25 4.10 1.01 0 29 59.0 Call 2.05 3.15 3.45 0.42 0 13 60.0 Call 2.58 3.10 3.00 0.04 0 759 61.0 Call 2.13 3.05 5.59 2.69 0 9 62.0 Call 2.49 2.82 2.69 -0.15 0 123 63.0 Call 2.44 2.91 2.61 -0.17 0 408 64.0 Call 2.00 2.86 3.17 0.46 0 48 65.0 Call 2.40 2.60 2.45 -0.20 16 4,947 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.75 2.03 1.89 -0.06 2 166 12.0 Put 2.02 2.41 2.20 -0.08 2 159 13.0 Put 2.10 3.55 2.70 0.08 0 2 14.0 Put 2.92 4.00 3.05 0.01 0 2 15.0 Put 3.05 3.75 3.65 0.20 7 106 16.0 Put 3.45 4.45 4.05 0.18 0 209 17.0 Put 3.95 4.95 4.55 0.27 0 59 18.0 Put 4.50 6.10 5.50 0.64 0 89 19.0 Put 5.10 6.60 5.65 0.19 0 32 20.0 Put 5.80 7.30 6.20 0.13 0 215 21.0 Put 6.05 8.05 6.43 -0.24 0 158 22.0 Put 6.70 8.70 7.25 -0.03 0 42 23.0 Put 7.30 9.30 8.30 0.42 0 44 24.0 Put 8.00 9.85 8.80 0.25 0 68 25.0 Put 8.65 9.80 9.80 0.58 1 1,578 26.0 Put 9.75 10.50 10.30 0.41 22 46 27.0 Put 10.45 11.15 10.95 0.33 22 253 28.0 Put 11.20 11.95 11.75 0.40 12 49 29.0 Put 11.10 13.30 11.60 -0.49 0 30 30.0 Put 11.20 15.00 13.30 0.48 0 136 31.0 Put 12.55 15.40 13.50 -0.05 0 3 32.0 Put 13.40 15.85 16.70 2.41 0 10 33.0 Put 14.20 16.30 15.10 0.08 0 2 34.0 Put 14.90 17.45 14.30 -1.50 0 7 35.0 Put 15.70 18.25 16.20 -0.38 0 78 36.0 Put 16.60 18.65 18.10 0.74 0 76 37.0 Put 17.05 19.45 19.82 1.68 0 3 38.0 Put 18.25 20.75 18.55 -0.45 0 52 39.0 Put 19.00 21.95 19.35 -0.51 0 34 40.0 Put 19.85 22.45 21.28 0.56 0 1,003 41.0 Put 20.70 23.30 19.11 -2.46 0 21 42.0 Put 21.55 24.15 21.84 -0.59 0 242 43.0 Put 22.40 25.50 22.09 -1.20 0 24 44.0 Put 23.25 25.90 24.79 0.64 0 40 45.0 Put 24.20 27.15 23.65 -1.35 0 31 46.0 Put 25.05 27.30 22.90 -2.96 0 14 47.0 Put 25.85 28.85 25.00 -1.72 0 27 48.0 Put 26.80 29.65 26.21 -1.42 0 5 49.0 Put 27.60 30.30 0.00 0.00 0 0 50.0 Put 28.50 31.20 27.75 -1.69 0 50 51.0 Put 29.50 32.10 27.00 -3.35 0 10 52.0 Put 30.30 33.00 30.05 -1.21 0 15 53.0 Put 31.30 34.10 0.00 0.00 0 0 54.0 Put 32.20 34.40 31.87 -1.21 0 5 55.0 Put 33.10 35.70 33.65 -0.36 0 5 56.0 Put 33.30 36.70 36.10 1.17 0 6 57.0 Put 34.80 37.55 34.60 -1.25 0 15 58.0 Put 35.70 38.45 36.59 -0.19 0 8 59.0 Put 36.65 39.40 36.32 -1.38 0 5 60.0 Put 37.55 40.40 36.30 -2.33 0 389 61.0 Put 38.50 41.45 0.00 0.00 0 0 62.0 Put 39.40 42.50 40.25 -0.23 0 9 63.0 Put 40.30 43.50 41.10 -0.30 0 4 64.0 Put 41.25 44.50 0.00 0.00 0 0 65.0 Put 42.15 45.50 43.00 -0.26 0 219 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 16, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 25.38 25.50 24.95 0.00 0.00 4100X4000 0.00 0.00 27,638 Wed Mar 16 2022 6:41:44 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 18 2022 2 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.85 14.05 13.55 -0.40 0 5 12.0 Call 12.85 13.20 12.40 -0.55 0 15 13.0 Call 11.85 12.05 14.70 2.75 0 0 14.0 Call 10.70 11.20 13.87 2.92 0 57 15.0 Call 9.15 10.75 9.33 -0.62 0 57 16.0 Call 8.85 9.00 8.35 -0.60 0 156 17.0 Call 7.85 8.00 7.30 -0.65 0 170 18.0 Call 6.85 7.05 8.46 1.51 0 62 19.0 Call 5.85 6.05 5.77 -0.19 0 72 19.5 Call 5.35 5.60 4.90 -0.57 0 3 20.0 Call 4.90 5.00 4.90 -0.08 0 1,246 20.5 Call 4.35 4.60 3.63 -0.86 0 8 21.0 Call 3.90 4.05 3.59 -0.41 0 238 21.5 Call 3.40 3.65 2.86 -0.66 0 45 22.0 Call 2.97 3.10 2.99 -0.06 0 385 22.5 Call 2.49 2.63 2.22 -0.36 0 518 23.0 Call 2.07 2.18 2.12 -0.03 0 1,494 23.5 Call 1.70 1.75 1.48 -0.25 0 191 24.0 Call 1.31 1.37 1.33 -0.01 0 1,556 24.5 Call 0.98 1.03 0.99 -0.02 0 1,226 25.0 Call 0.71 0.73 0.71 -0.01 0 3,510 25.5 Call 0.48 0.53 0.50 0.00 0 1,772 26.0 Call 0.33 0.37 0.36 0.01 0 2,359 26.5 Call 0.22 0.25 0.23 0.00 0 1,264 27.0 Call 0.14 0.17 0.15 0.00 0 3,334 27.5 Call 0.09 0.12 0.12 0.01 0 692 28.0 Call 0.06 0.07 0.06 0.00 0 4,707 28.5 Call 0.04 0.06 0.03 -0.02 0 864 29.0 Call 0.02 0.05 0.04 0.00 0 1,426 29.5 Call 0.02 0.03 0.03 0.00 0 192 30.0 Call 0.01 0.03 0.03 0.01 0 6,233 30.5 Call 0.00 0.03 0.03 0.02 0 324 31.0 Call 0.01 0.03 0.01 0.00 0 1,611 32.0 Call 0.01 0.03 0.03 0.03 0 2,523 33.0 Call 0.00 0.03 0.03 0.03 0 1,681 34.0 Call 0.00 0.03 0.01 0.01 0 1,188 35.0 Call 0.00 0.02 0.02 0.02 0 4,070 36.0 Call 0.00 0.01 0.03 0.03 0 1,110 37.0 Call 0.00 0.02 0.02 0.02 0 1,075 38.0 Call 0.00 0.02 0.01 0.01 0 1,054 39.0 Call 0.00 0.02 0.02 0.02 0 1,262 40.0 Call 0.00 0.01 0.01 0.01 0 3,938 41.0 Call 0.00 0.01 0.01 0.01 0 593 42.0 Call 0.00 0.01 0.02 0.02 0 1,917 43.0 Call 0.00 0.02 0.01 0.01 0 766 44.0 Call 0.00 0.01 0.01 0.01 0 3,483 45.0 Call 0.00 0.01 0.01 0.01 0 18,750 46.0 Call 0.00 0.02 0.02 0.02 0 181 47.0 Call 0.00 0.02 0.04 0.04 0 1,638 48.0 Call 0.00 0.02 0.08 0.08 0 148 49.0 Call 0.00 0.02 0.08 0.08 0 110 50.0 Call 0.00 0.01 0.02 0.02 0 5,070 51.0 Call 0.00 0.03 0.01 0.01 0 98 52.0 Call 0.00 0.02 0.02 0.02 0 182 53.0 Call 0.00 0.03 0.02 0.02 0 84 54.0 Call 0.00 0.02 0.02 0.02 0 285 55.0 Call 0.00 0.01 0.01 0.01 0 2,014 56.0 Call 0.00 0.03 0.03 0.03 0 720 57.0 Call 0.00 0.04 0.05 0.05 0 99 58.0 Call 0.00 0.02 0.04 0.04 0 210 59.0 Call 0.00 0.03 0.02 0.02 0 54 60.0 Call 0.00 0.01 0.01 0.01 0 6,258 61.0 Call 0.00 0.02 0.03 0.03 0 156 62.0 Call 0.00 0.01 0.04 0.04 0 330 63.0 Call 0.00 0.02 0.04 0.04 0 128 64.0 Call 0.00 0.02 0.02 0.02 0 387 65.0 Call 0.00 0.01 0.01 0.01 0 12,699 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.01 0.01 0 1,423 12.0 Put 0.00 0.02 0.02 0.02 0 282 13.0 Put 0.00 0.03 0.01 0.01 0 4,680 14.0 Put 0.00 0.03 0.01 0.01 0 1,160 15.0 Put 0.00 0.02 0.02 0.02 0 1,948 16.0 Put 0.00 0.02 0.02 0.02 0 1,599 17.0 Put 0.01 0.03 0.02 0.02 0 9,018 18.0 Put 0.01 0.03 0.02 0.01 0 1,459 19.0 Put 0.01 0.03 0.02 0.00 0 1,458 19.5 Put 0.02 0.04 0.03 0.00 0 653 20.0 Put 0.03 0.05 0.03 -0.01 0 13,226 20.5 Put 0.04 0.06 0.07 0.02 0 815 21.0 Put 0.05 0.07 0.06 0.00 0 2,410 21.5 Put 0.07 0.09 0.09 0.01 0 1,067 22.0 Put 0.10 0.12 0.10 -0.01 0 3,918 22.5 Put 0.13 0.16 0.15 0.00 0 1,560 23.0 Put 0.20 0.22 0.22 0.01 0 3,535 23.5 Put 0.27 0.31 0.28 -0.01 0 1,092 24.0 Put 0.38 0.43 0.43 0.03 0 6,674 24.5 Put 0.56 0.59 0.59 0.01 0 2,019 25.0 Put 0.77 0.82 0.80 0.02 0 4,187 25.5 Put 1.05 1.10 1.09 0.02 0 843 26.0 Put 1.40 1.44 1.44 0.03 0 2,720 26.5 Put 1.77 1.83 2.45 0.65 0 153 27.0 Put 2.12 2.29 2.23 0.01 0 1,251 27.5 Put 2.64 2.74 3.01 0.34 0 181 28.0 Put 3.10 3.25 3.25 0.12 0 2,935 28.5 Put 3.55 3.70 3.65 0.04 0 170 29.0 Put 4.05 4.20 4.46 0.36 0 530 29.5 Put 4.55 4.70 3.27 -1.32 0 107 30.0 Put 5.05 5.15 5.35 0.27 0 2,647 30.5 Put 5.45 5.75 4.15 -1.43 0 56 31.0 Put 6.00 6.20 6.16 0.09 0 414 32.0 Put 7.00 7.15 7.20 0.13 0 1,220 33.0 Put 8.00 8.20 8.14 0.08 0 405 34.0 Put 9.00 9.15 9.49 0.43 0 447 35.0 Put 10.00 10.20 10.40 0.34 0 495 36.0 Put 11.00 11.20 11.10 0.04 0 577 37.0 Put 12.00 12.20 12.10 0.04 0 283 38.0 Put 13.00 13.20 13.11 0.05 0 603 39.0 Put 14.00 14.20 14.12 0.06 0 778 40.0 Put 15.00 15.20 15.10 0.04 0 5,824 41.0 Put 16.00 16.20 16.38 0.32 0 141 42.0 Put 17.00 17.20 17.12 0.06 0 220 43.0 Put 18.00 18.15 18.20 0.14 0 170 44.0 Put 19.00 19.20 19.70 0.64 0 300 45.0 Put 20.00 20.20 20.37 0.31 0 1,792 46.0 Put 21.00 21.20 18.20 -2.86 0 115 47.0 Put 22.00 22.20 17.68 -4.38 0 118 48.0 Put 22.95 23.25 22.06 -1.00 0 93 49.0 Put 24.00 24.20 24.75 0.69 0 27 50.0 Put 25.00 25.20 25.71 0.65 0 515 51.0 Put 25.90 26.30 24.60 -1.46 0 12 52.0 Put 27.00 27.20 24.61 -2.45 0 149 53.0 Put 27.90 28.25 22.35 -5.71 0 21 54.0 Put 28.90 29.25 20.95 -8.11 0 20 55.0 Put 29.90 30.30 29.70 -0.36 0 3 56.0 Put 30.90 31.30 26.20 -4.86 0 14 57.0 Put 32.00 32.20 21.50 -10.56 0 216 58.0 Put 32.85 33.20 27.10 -5.96 0 1 59.0 Put 34.00 34.20 37.50 3.44 0 260 60.0 Put 35.00 35.20 38.55 3.49 0 464 61.0 Put 35.90 36.25 0.00 0.00 0 0 62.0 Put 37.00 37.20 25.60 -11.46 0 157 63.0 Put 37.55 38.50 0.00 0.00 0 0 64.0 Put 38.90 39.30 0.00 0.00 0 0 65.0 Put 40.00 40.20 41.80 1.74 0 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.80 12.15 0.00 0.00 0 0 14.0 Call 10.80 11.10 0.00 0.00 0 0 15.0 Call 9.80 10.15 0.00 0.00 0 0 16.0 Call 8.85 9.10 0.00 0.00 0 0 17.0 Call 7.85 8.30 0.00 0.00 0 0 17.5 Call 7.35 7.60 0.00 0.00 0 0 18.0 Call 6.85 7.10 0.00 0.00 0 0 18.5 Call 6.40 6.65 0.00 0.00 0 0 19.0 Call 5.90 6.20 0.00 0.00 0 0 19.5 Call 5.45 5.65 4.80 -0.73 0 4 20.0 Call 4.95 5.20 5.45 0.39 0 18 20.5 Call 4.50 4.75 4.35 -0.25 0 2 21.0 Call 4.05 4.20 3.55 -0.60 0 40 21.5 Call 3.60 3.80 0.00 0.00 0 0 22.0 Call 3.20 3.35 2.92 -0.36 0 24 22.5 Call 2.86 2.92 2.63 -0.25 0 16 23.0 Call 2.47 2.53 2.43 -0.06 0 48 23.5 Call 2.11 2.16 2.09 -0.04 0 190 24.0 Call 1.78 1.84 1.81 0.01 0 121 24.5 Call 1.47 1.54 1.48 -0.02 0 108 25.0 Call 1.21 1.27 1.26 0.02 0 307 25.5 Call 0.98 1.04 1.00 -0.01 0 588 26.0 Call 0.79 0.84 0.81 0.00 0 292 26.5 Call 0.63 0.66 0.63 -0.01 0 124 27.0 Call 0.50 0.52 0.50 -0.01 0 528 27.5 Call 0.39 0.43 0.40 -0.01 0 484 28.0 Call 0.30 0.33 0.31 0.00 0 684 28.5 Call 0.23 0.27 0.24 -0.01 0 612 29.0 Call 0.18 0.22 0.18 -0.02 0 751 29.5 Call 0.14 0.18 0.13 -0.03 0 3 30.0 Call 0.11 0.12 0.11 -0.01 0 534 30.5 Call 0.09 0.11 0.09 -0.01 0 27 31.0 Call 0.07 0.09 0.09 0.01 0 208 32.0 Call 0.04 0.07 0.05 0.00 0 694 33.0 Call 0.03 0.04 0.09 0.05 0 229 34.0 Call 0.02 0.04 0.03 0.00 0 237 35.0 Call 0.02 0.05 0.02 -0.01 0 12 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.01 0.01 0.00 0 80 14.0 Put 0.02 0.03 0.03 0.01 0 13 15.0 Put 0.02 0.03 0.03 0.00 0 15 16.0 Put 0.02 0.04 0.04 0.01 0 32 17.0 Put 0.03 0.05 0.03 -0.01 0 56 17.5 Put 0.04 0.06 0.05 0.00 0 14 18.0 Put 0.04 0.07 0.06 0.00 0 94 18.5 Put 0.06 0.08 0.14 0.07 0 31 19.0 Put 0.07 0.09 0.09 0.01 0 610 19.5 Put 0.10 0.12 0.16 0.05 0 74 20.0 Put 0.13 0.15 0.14 0.00 0 877 20.5 Put 0.17 0.19 0.18 0.00 0 155 21.0 Put 0.22 0.24 0.23 0.00 0 560 21.5 Put 0.28 0.30 0.28 -0.01 0 255 22.0 Put 0.35 0.39 0.36 -0.01 0 745 22.5 Put 0.45 0.48 0.46 0.00 0 317 23.0 Put 0.56 0.60 0.57 -0.01 0 703 23.5 Put 0.70 0.74 0.70 -0.02 0 701 24.0 Put 0.87 0.91 0.88 -0.01 0 975 24.5 Put 1.07 1.11 1.11 0.02 0 235 25.0 Put 1.32 1.35 1.32 -0.01 0 749 25.5 Put 1.57 1.62 1.74 0.14 0 193 26.0 Put 1.85 1.92 1.89 -0.02 0 594 26.5 Put 2.22 2.27 2.25 0.01 0 242 27.0 Put 2.58 2.63 3.05 0.45 0 121 27.5 Put 2.96 3.05 3.00 0.00 0 65 28.0 Put 3.35 3.50 3.85 0.44 0 111 28.5 Put 3.75 3.90 4.19 0.35 0 28 29.0 Put 4.25 4.35 4.57 0.28 0 84 29.5 Put 4.70 4.85 0.00 0.00 0 0 30.0 Put 5.05 5.35 5.60 0.39 0 602 30.5 Put 5.55 5.85 0.00 0.00 0 0 31.0 Put 5.95 6.35 7.13 0.96 0 1 32.0 Put 7.00 7.35 7.65 0.50 0 118 33.0 Put 8.00 8.30 8.16 0.03 0 16 34.0 Put 9.00 9.35 7.64 -1.48 0 150 35.0 Put 9.95 10.40 10.42 0.30 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.35 10.15 10.90 0.92 0 10 16.0 Call 8.85 9.10 7.40 -1.59 0 8 17.0 Call 7.80 8.15 6.00 -2.01 0 44 18.0 Call 6.90 7.15 4.75 -2.30 0 36 19.0 Call 5.90 6.25 6.80 0.70 0 20 20.0 Call 5.10 5.25 4.50 -0.68 0 118 21.0 Call 4.20 4.35 4.20 -0.10 0 53 22.0 Call 3.40 3.55 3.41 -0.07 0 162 23.0 Call 2.70 2.77 2.72 -0.02 0 190 24.0 Call 2.06 2.12 2.02 -0.07 0 142 25.0 Call 1.51 1.58 1.55 0.00 0 431 26.0 Call 1.08 1.14 1.13 0.02 0 314 27.0 Call 0.76 0.82 0.70 -0.09 0 417 28.0 Call 0.53 0.57 0.55 0.00 0 1,133 29.0 Call 0.36 0.41 0.37 -0.01 0 519 30.0 Call 0.24 0.29 0.25 -0.01 0 992 31.0 Call 0.17 0.19 0.19 0.01 0 527 32.0 Call 0.12 0.14 0.12 -0.01 0 413 33.0 Call 0.08 0.10 0.10 0.01 0 450 34.0 Call 0.06 0.08 0.08 0.01 0 565 35.0 Call 0.05 0.06 0.07 0.02 0 616 36.0 Call 0.03 0.04 0.04 0.00 0 228 37.0 Call 0.02 0.04 0.04 0.01 0 301 38.0 Call 0.02 0.04 0.04 0.01 0 667 39.0 Call 0.02 0.03 0.02 -0.01 0 285 40.0 Call 0.01 0.03 0.03 0.01 0 1,665 41.0 Call 0.01 0.05 0.04 0.02 0 1,323 42.0 Call 0.00 0.05 0.01 -0.01 0 325 43.0 Call 0.00 0.04 0.05 0.04 0 65 44.0 Call 0.00 0.03 0.03 0.02 0 231 45.0 Call 0.00 0.03 0.04 0.03 0 3,716 46.0 Call 0.00 0.03 0.03 0.02 0 1,243 47.0 Call 0.00 0.03 0.09 0.08 0 139 48.0 Call 0.00 0.03 0.08 0.07 0 127 49.0 Call 0.00 0.03 0.06 0.05 0 236 50.0 Call 0.00 0.03 0.03 0.02 0 621 51.0 Call 0.00 0.03 0.04 0.03 0 26 52.0 Call 0.00 0.03 0.04 0.03 0 240 53.0 Call 0.00 0.03 0.04 0.04 0 279 54.0 Call 0.00 0.03 0.04 0.04 0 378 55.0 Call 0.00 0.01 0.06 0.06 0 964 56.0 Call 0.00 0.01 0.03 0.03 0 882 60.0 Call 0.00 0.03 0.01 0.01 0 6,147 65.0 Call 0.00 0.03 0.03 0.03 0 1,158 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.03 0.08 0.05 0.00 0 349 16.0 Put 0.05 0.07 0.05 -0.01 0 740 17.0 Put 0.08 0.10 0.10 0.01 0 1,611 18.0 Put 0.12 0.13 0.16 0.04 0 464 19.0 Put 0.17 0.19 0.18 0.00 0 276 20.0 Put 0.25 0.28 0.28 0.01 0 1,002 21.0 Put 0.37 0.41 0.40 0.01 0 365 22.0 Put 0.55 0.59 0.63 0.06 0 1,174 23.0 Put 0.80 0.85 0.84 0.01 0 990 24.0 Put 1.16 1.20 1.17 -0.01 0 1,343 25.0 Put 1.61 1.66 1.80 0.16 0 1,007 26.0 Put 2.17 2.24 2.38 0.18 0 604 27.0 Put 2.84 2.91 2.85 -0.03 0 625 28.0 Put 3.60 3.70 3.65 0.01 0 223 29.0 Put 4.45 4.55 5.17 0.69 0 172 30.0 Put 5.30 5.45 5.40 0.04 0 502 31.0 Put 6.25 6.35 6.25 -0.02 0 82 32.0 Put 7.10 7.40 7.60 0.38 0 66 33.0 Put 8.00 8.40 6.75 -1.43 0 215 34.0 Put 9.10 9.25 9.15 -0.01 0 883 35.0 Put 10.05 10.30 10.13 -0.02 0 1,035 36.0 Put 11.00 11.30 11.78 0.65 0 777 37.0 Put 11.95 12.35 12.17 0.05 0 154 38.0 Put 13.00 13.30 13.59 0.47 0 100 39.0 Put 13.95 14.30 13.46 -0.66 0 49 40.0 Put 15.00 15.30 15.47 0.36 0 225 41.0 Put 16.00 16.30 16.40 0.29 0 38 42.0 Put 17.00 17.35 17.40 0.29 0 12 43.0 Put 17.95 18.30 19.60 1.49 0 24 44.0 Put 18.95 19.25 19.71 0.61 0 43 45.0 Put 19.95 20.35 16.11 -3.99 0 14 46.0 Put 20.95 21.30 22.15 1.05 0 40 47.0 Put 22.00 22.25 20.40 -1.70 0 38 48.0 Put 22.95 23.35 22.35 -0.75 0 2 49.0 Put 23.95 24.35 16.60 -7.50 0 30 50.0 Put 24.70 25.35 25.50 0.40 0 14 51.0 Put 25.75 26.30 18.50 -7.60 0 14 52.0 Put 26.95 27.30 19.35 -7.74 0 10 53.0 Put 27.90 28.30 28.49 0.40 0 5 54.0 Put 28.90 29.35 21.10 -7.99 0 27 55.0 Put 29.90 30.30 22.00 -8.09 0 26 56.0 Put 30.90 31.30 31.85 0.76 0 247 60.0 Put 34.90 35.35 30.90 -4.19 0 6,050 65.0 Put 39.25 40.80 30.50 -9.59 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.85 10.05 12.85 2.87 0 1 16.0 Call 8.85 9.10 0.00 0.00 0 0 17.0 Call 7.75 8.40 0.00 0.00 0 0 18.0 Call 6.85 7.25 6.65 -0.41 0 10 19.0 Call 5.85 6.25 0.00 0.00 0 0 19.5 Call 5.50 5.80 0.00 0.00 0 0 20.0 Call 5.10 5.25 0.00 0.00 0 0 20.5 Call 4.65 4.80 0.00 0.00 0 0 21.0 Call 4.25 4.40 3.70 -0.65 0 7 21.5 Call 3.85 4.00 0.00 0.00 0 0 22.0 Call 3.45 3.60 2.95 -0.59 0 8 22.5 Call 3.05 3.20 2.98 -0.18 0 15 23.0 Call 2.76 2.84 2.55 -0.25 0 141 23.5 Call 2.43 2.50 3.89 1.43 0 20 24.0 Call 2.12 2.19 2.12 -0.04 0 65 24.5 Call 1.83 1.90 1.67 -0.20 0 504 25.0 Call 1.58 1.65 1.47 -0.14 0 120 25.5 Call 1.35 1.40 1.33 -0.05 0 280 26.0 Call 1.15 1.19 1.03 -0.14 0 96 26.5 Call 0.97 1.02 0.87 -0.12 0 78 27.0 Call 0.82 0.87 0.81 -0.04 0 179 27.5 Call 0.69 0.74 0.55 -0.17 0 192 28.0 Call 0.57 0.62 0.59 0.00 0 921 28.5 Call 0.48 0.53 0.50 0.00 0 123 29.0 Call 0.40 0.44 0.37 -0.05 0 279 29.5 Call 0.33 0.37 0.33 -0.02 0 188 30.0 Call 0.29 0.30 0.24 -0.05 0 309 30.5 Call 0.23 0.26 0.22 -0.03 0 118 31.0 Call 0.19 0.22 0.17 -0.04 0 26 31.5 Call 0.15 0.19 0.96 0.79 0 62 32.0 Call 0.14 0.16 0.12 -0.03 0 138 32.5 Call 0.12 0.14 0.19 0.06 0 39 33.0 Call 0.10 0.12 0.10 -0.01 0 41 34.0 Call 0.06 0.10 0.08 0.00 0 31 35.0 Call 0.05 0.12 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.02 0.09 0.08 0.03 0 51 16.0 Put 0.05 0.11 0.07 -0.01 0 208 17.0 Put 0.08 0.15 0.14 0.03 0 115 18.0 Put 0.12 0.16 0.16 0.02 0 89 19.0 Put 0.18 0.21 0.20 0.00 0 188 19.5 Put 0.22 0.26 0.00 0.00 0 0 20.0 Put 0.27 0.31 0.31 0.02 0 275 20.5 Put 0.33 0.37 0.00 0.00 0 0 21.0 Put 0.41 0.45 0.50 0.07 0 27 21.5 Put 0.49 0.54 0.00 0.00 0 0 22.0 Put 0.60 0.64 0.67 0.05 0 144 22.5 Put 0.72 0.77 0.89 0.14 0 115 23.0 Put 0.86 0.91 0.87 -0.01 0 462 23.5 Put 1.02 1.06 1.14 0.10 0 102 24.0 Put 1.21 1.27 1.33 0.09 0 128 24.5 Put 1.42 1.48 1.64 0.19 0 69 25.0 Put 1.67 1.73 1.69 -0.01 0 101 25.5 Put 1.95 2.00 2.27 0.31 0 63 26.0 Put 2.24 2.30 2.27 0.01 0 45 26.5 Put 2.56 2.62 3.10 0.52 0 56 27.0 Put 2.89 2.97 3.37 0.44 0 10 27.5 Put 3.25 3.35 3.75 0.45 0 87 28.0 Put 3.65 3.80 3.95 0.27 0 104 28.5 Put 4.05 4.20 3.20 -0.89 0 2 29.0 Put 4.45 4.60 5.15 0.64 0 8 29.5 Put 4.90 5.05 4.95 0.01 0 6 30.0 Put 5.30 5.50 5.98 0.60 0 30 30.5 Put 5.80 5.95 6.17 0.34 0 4 31.0 Put 6.25 6.40 6.25 -0.04 0 18 31.5 Put 6.65 6.95 0.00 0.00 0 0 32.0 Put 7.10 7.50 6.20 -1.04 0 1 32.5 Put 7.55 7.90 7.60 -0.12 0 10 33.0 Put 8.05 8.45 8.75 0.55 0 3 34.0 Put 9.00 9.40 9.87 0.70 0 7 35.0 Put 10.00 10.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.85 10.15 0.00 0.00 0 0 16.0 Call 8.85 9.20 0.00 0.00 0 0 17.0 Call 7.90 8.40 0.00 0.00 0 0 18.0 Call 6.95 7.25 0.00 0.00 0 0 18.5 Call 6.45 6.80 0.00 0.00 0 0 19.0 Call 5.60 6.80 0.00 0.00 0 0 19.5 Call 5.60 5.80 7.25 1.47 0 1 20.0 Call 5.25 5.40 5.12 -0.22 0 2 20.5 Call 4.80 4.95 0.00 0.00 0 0 21.0 Call 4.40 4.55 0.00 0.00 0 0 21.5 Call 4.00 4.15 0.00 0.00 0 0 22.0 Call 3.65 3.80 3.53 -0.22 0 9 22.5 Call 3.30 3.45 2.64 -0.75 0 72 23.0 Call 3.00 3.10 2.77 -0.27 0 2 23.5 Call 2.69 2.76 3.95 1.22 0 47 24.0 Call 2.39 2.47 2.40 -0.03 0 31 24.5 Call 2.11 2.17 1.80 -0.35 0 79 25.0 Call 1.87 1.94 1.89 -0.01 0 514 25.5 Call 1.64 1.71 1.45 -0.22 0 59 26.0 Call 1.44 1.50 1.29 -0.18 0 55 26.5 Call 1.25 1.33 1.04 -0.25 0 11 27.0 Call 1.09 1.15 1.11 -0.01 0 56 27.5 Call 0.95 1.01 0.88 -0.10 0 36 28.0 Call 0.82 0.88 0.73 -0.12 0 49 28.5 Call 0.71 0.77 1.37 0.63 0 10 29.0 Call 0.62 0.67 0.53 -0.12 0 72 29.5 Call 0.54 0.59 0.56 0.00 0 31 30.0 Call 0.47 0.51 0.44 -0.05 0 46 30.5 Call 0.41 0.45 0.48 0.05 0 24 31.0 Call 0.35 0.40 0.38 0.00 0 38 32.0 Call 0.26 0.31 0.26 -0.03 0 29 33.0 Call 0.20 0.25 0.20 -0.03 0 17 34.0 Call 0.15 0.20 0.13 -0.05 0 11 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.05 0.12 0.34 0.25 0 1 16.0 Put 0.07 0.16 0.00 0.00 0 0 17.0 Put 0.14 0.18 0.29 0.13 0 81 18.0 Put 0.20 0.24 0.21 -0.01 0 40 18.5 Put 0.24 0.28 0.00 0.00 0 0 19.0 Put 0.29 0.33 0.40 0.09 0 40 19.5 Put 0.35 0.39 0.43 0.06 0 2 20.0 Put 0.41 0.46 0.47 0.04 0 130 20.5 Put 0.49 0.54 0.66 0.14 0 1 21.0 Put 0.58 0.64 0.78 0.17 0 5 21.5 Put 0.69 0.75 0.72 0.00 0 13 22.0 Put 0.81 0.88 0.91 0.06 0 92 22.5 Put 0.96 1.02 1.12 0.13 0 27 23.0 Put 1.09 1.18 1.27 0.14 0 28 23.5 Put 1.30 1.36 1.60 0.27 0 17 24.0 Put 1.49 1.57 1.55 0.02 0 79 24.5 Put 1.71 1.79 1.77 0.02 0 164 25.0 Put 1.95 2.04 2.02 0.01 0 74 25.5 Put 2.24 2.31 2.54 0.26 0 2 26.0 Put 2.55 2.61 2.88 0.31 0 24 26.5 Put 2.85 2.93 3.30 0.41 0 19 27.0 Put 3.20 3.30 2.27 -0.95 0 19 27.5 Put 3.55 3.65 4.56 0.98 0 11 28.0 Put 3.90 4.05 4.24 0.29 0 20 28.5 Put 4.30 4.45 3.37 -0.97 0 7 29.0 Put 4.70 4.85 5.03 0.28 0 4 29.5 Put 5.10 5.25 0.00 0.00 0 0 30.0 Put 5.55 5.70 4.65 -0.94 0 1 30.5 Put 5.90 6.15 0.00 0.00 0 0 31.0 Put 6.45 6.70 7.21 0.73 0 18 32.0 Put 7.35 7.50 6.21 -1.18 0 17 33.0 Put 8.20 8.50 8.74 0.41 0 1 34.0 Put 9.10 9.50 9.25 -0.03 0 36 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.85 14.05 13.66 -0.30 0 11 12.0 Call 12.85 13.05 0.00 0.00 0 0 13.0 Call 11.85 12.05 14.80 2.83 0 7 14.0 Call 10.70 11.35 14.50 3.51 0 3 15.0 Call 9.90 10.10 10.36 0.35 0 45 16.0 Call 8.90 9.15 8.37 -0.68 0 64 17.0 Call 7.25 8.90 8.05 -0.05 0 42 18.0 Call 7.00 7.50 6.89 -0.28 0 296 19.0 Call 6.20 6.35 7.65 1.37 0 188 20.0 Call 5.35 5.50 5.18 -0.26 0 173 21.0 Call 4.55 4.70 6.10 1.47 0 128 22.0 Call 3.80 3.95 3.40 -0.49 0 403 23.0 Call 3.15 3.25 2.83 -0.38 0 530 24.0 Call 2.58 2.66 2.59 -0.03 0 470 25.0 Call 2.06 2.13 2.09 0.00 0 1,506 26.0 Call 1.63 1.71 1.70 0.03 0 761 27.0 Call 1.28 1.34 1.33 0.02 0 1,349 28.0 Call 1.00 1.06 1.03 0.00 0 1,899 29.0 Call 0.77 0.83 0.74 -0.06 0 1,003 30.0 Call 0.60 0.65 0.62 0.00 0 2,057 31.0 Call 0.47 0.52 0.45 -0.05 0 853 32.0 Call 0.37 0.41 0.35 -0.04 0 674 33.0 Call 0.29 0.34 0.31 0.00 0 693 34.0 Call 0.23 0.26 0.25 0.00 0 526 35.0 Call 0.19 0.22 0.19 -0.01 0 2,937 36.0 Call 0.15 0.18 0.15 -0.01 0 332 37.0 Call 0.13 0.15 0.11 -0.03 0 670 38.0 Call 0.11 0.13 0.12 0.00 0 598 39.0 Call 0.09 0.10 0.10 0.00 0 306 40.0 Call 0.08 0.10 0.08 -0.01 0 632 41.0 Call 0.06 0.08 0.11 0.04 0 643 42.0 Call 0.06 0.08 0.05 -0.02 0 515 43.0 Call 0.05 0.07 0.06 0.00 0 346 44.0 Call 0.04 0.06 0.05 0.00 0 291 45.0 Call 0.04 0.06 0.04 -0.01 0 547 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.03 0.04 0.05 0.01 0 1,061 12.0 Put 0.04 0.05 0.09 0.05 0 630 13.0 Put 0.05 0.07 0.05 -0.01 0 1,099 14.0 Put 0.08 0.09 0.09 0.00 0 405 15.0 Put 0.10 0.12 0.11 0.00 0 2,209 16.0 Put 0.14 0.16 0.16 0.01 0 188 17.0 Put 0.19 0.23 0.21 0.00 0 1,775 18.0 Put 0.27 0.30 0.30 0.01 0 1,175 19.0 Put 0.38 0.42 0.41 0.01 0 567 20.0 Put 0.54 0.57 0.55 0.00 0 11,532 21.0 Put 0.73 0.77 0.77 0.02 0 25,217 22.0 Put 1.00 1.04 1.01 -0.01 0 4,920 23.0 Put 1.31 1.37 1.35 0.01 0 2,672 24.0 Put 1.72 1.77 1.76 0.01 0 11,963 25.0 Put 2.20 2.26 2.22 -0.01 0 16,941 26.0 Put 2.77 2.83 2.78 -0.02 0 1,579 27.0 Put 3.40 3.50 3.45 0.01 0 1,014 28.0 Put 4.10 4.25 4.25 0.09 0 886 29.0 Put 4.85 5.00 5.17 0.24 0 521 30.0 Put 5.70 5.85 5.98 0.22 0 871 31.0 Put 6.55 6.70 6.95 0.32 0 111 32.0 Put 7.40 7.60 7.91 0.39 0 153 33.0 Put 8.30 8.75 8.98 0.53 0 158 34.0 Put 9.25 9.90 9.66 0.28 0 119 35.0 Put 10.30 10.70 10.72 0.38 0 103 36.0 Put 11.10 12.05 11.65 0.35 0 149 37.0 Put 12.10 13.05 12.93 0.66 0 322 38.0 Put 12.95 13.45 13.23 -0.02 0 132 39.0 Put 13.95 14.50 14.22 -0.01 0 61 40.0 Put 15.05 15.35 15.20 -0.02 0 176 41.0 Put 15.95 17.00 16.60 0.39 0 83 42.0 Put 16.90 17.45 17.20 0.00 0 213 43.0 Put 17.85 19.00 18.26 0.07 0 35 44.0 Put 18.95 19.95 19.80 0.62 0 5 45.0 Put 19.95 20.95 17.45 -2.73 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.80 10.25 0.00 0.00 0 0 18.0 Call 7.20 7.35 0.00 0.00 0 0 19.0 Call 6.30 6.45 0.00 0.00 0 0 20.0 Call 5.45 5.65 0.00 0.00 0 0 21.0 Call 4.70 4.85 0.00 0.00 0 0 22.0 Call 3.95 4.15 0.00 0.00 0 0 22.5 Call 3.65 3.80 0.00 0.00 0 0 23.0 Call 3.35 3.50 3.12 -0.30 0 1 23.5 Call 3.05 3.20 2.80 -0.31 0 33 24.0 Call 2.79 2.88 2.85 0.02 0 39 24.5 Call 2.52 2.61 2.45 -0.12 0 25 25.0 Call 2.28 2.37 2.34 0.01 0 33 25.5 Call 2.05 2.15 1.91 -0.19 0 31 26.0 Call 1.85 1.95 1.90 0.00 0 12 26.5 Call 1.66 1.75 1.54 -0.17 0 14 27.0 Call 1.49 1.57 1.39 -0.14 0 35 27.5 Call 1.33 1.42 1.25 -0.12 0 56 28.0 Call 1.19 1.27 1.12 -0.11 0 545 28.5 Call 1.07 1.14 0.97 -0.14 0 502 29.0 Call 0.95 1.03 1.05 0.06 0 5 29.5 Call 0.85 0.94 0.92 0.03 0 10 30.0 Call 0.76 0.83 0.80 0.00 0 90 30.5 Call 0.68 0.75 0.00 0.00 0 0 31.0 Call 0.61 0.68 0.57 -0.08 0 7 31.5 Call 0.55 0.61 0.48 -0.10 0 11 32.0 Call 0.49 0.56 0.93 0.41 0 19 32.5 Call 0.44 0.51 0.46 -0.01 0 1 33.0 Call 0.39 0.46 0.79 0.37 0 4 34.0 Call 0.29 0.39 0.32 -0.02 0 8 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.13 0.20 0.22 0.05 0 119 18.0 Put 0.38 0.42 0.42 0.02 0 5 19.0 Put 0.50 0.56 0.64 0.11 0 1 20.0 Put 0.67 0.74 0.76 0.05 0 67 21.0 Put 0.90 0.96 1.08 0.15 0 40 22.0 Put 1.16 1.24 1.28 0.08 0 48 22.5 Put 1.33 1.42 1.49 0.12 0 3 23.0 Put 1.51 1.60 1.64 0.09 0 53 23.5 Put 1.70 1.79 2.02 0.28 0 6 24.0 Put 1.93 2.01 1.95 -0.02 0 204 24.5 Put 2.17 2.24 2.22 0.01 0 59 25.0 Put 2.42 2.50 2.61 0.15 0 47 25.5 Put 2.67 2.79 3.00 0.26 0 65 26.0 Put 2.99 3.10 3.20 0.16 0 6 26.5 Put 3.25 3.45 0.00 0.00 0 0 27.0 Put 3.60 3.80 3.91 0.24 0 75 27.5 Put 3.95 4.10 4.20 0.19 0 55 28.0 Put 4.30 4.45 4.58 0.21 0 30 28.5 Put 4.70 4.85 0.00 0.00 0 0 29.0 Put 5.10 5.25 4.25 -0.88 0 4 29.5 Put 5.45 5.65 6.07 0.54 0 1 30.0 Put 5.90 6.05 6.35 0.41 0 3 30.5 Put 6.30 6.45 0.00 0.00 0 0 31.0 Put 6.70 6.90 7.05 0.26 0 13 31.5 Put 7.15 7.30 0.00 0.00 0 0 32.0 Put 7.55 7.85 0.00 0.00 0 0 32.5 Put 8.05 8.20 0.00 0.00 0 0 33.0 Put 8.50 8.65 9.07 0.50 0 2 34.0 Put 9.45 9.60 10.00 0.52 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.85 10.30 0.00 0.00 0 0 18.0 Call 7.25 7.40 0.00 0.00 0 0 19.0 Call 6.45 6.55 0.00 0.00 0 0 20.0 Call 5.60 5.75 0.00 0.00 0 0 21.0 Call 4.85 5.00 0.00 0.00 0 0 21.5 Call 4.50 4.65 0.00 0.00 0 0 22.0 Call 4.15 4.30 0.00 0.00 0 0 22.5 Call 3.80 3.95 0.00 0.00 0 0 23.0 Call 3.50 3.65 0.00 0.00 0 0 23.5 Call 3.20 3.35 0.00 0.00 0 0 24.0 Call 2.98 3.10 2.77 -0.25 0 53 24.5 Call 2.71 2.80 0.00 0.00 0 0 25.0 Call 2.47 2.57 2.25 -0.27 0 224 25.5 Call 2.25 2.34 2.10 -0.20 0 3 26.0 Call 2.04 2.17 1.88 -0.22 0 10 26.5 Call 1.85 1.95 1.88 -0.02 0 33 27.0 Call 1.67 1.77 1.58 -0.14 0 28 27.5 Call 1.52 1.62 0.00 0.00 0 0 28.0 Call 1.37 1.46 1.21 -0.21 0 1 28.5 Call 1.23 1.33 0.00 0.00 0 0 29.0 Call 1.12 1.21 1.17 0.00 0 29 29.5 Call 1.01 1.09 1.06 0.01 0 1 30.0 Call 0.92 0.99 0.96 0.00 0 11 30.5 Call 0.83 0.91 0.83 -0.04 0 1 31.0 Call 0.75 0.83 0.70 -0.09 0 4 31.5 Call 0.68 0.75 0.00 0.00 0 0 32.0 Call 0.62 0.68 0.55 -0.10 0 6 32.5 Call 0.56 0.63 0.50 -0.09 0 1 33.0 Call 0.50 0.58 0.00 0.00 0 0 34.0 Call 0.37 0.51 0.38 -0.06 0 1 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.19 0.24 0.24 0.03 0 6 18.0 Put 0.46 0.51 0.49 0.00 0 11 19.0 Put 0.61 0.68 0.75 0.10 0 4 20.0 Put 0.80 0.87 0.83 0.00 0 21 21.0 Put 1.04 1.12 1.14 0.06 0 2 21.5 Put 1.18 1.26 0.00 0.00 0 0 22.0 Put 1.33 1.42 1.46 0.09 0 23 22.5 Put 1.51 1.59 1.57 0.02 0 1 23.0 Put 1.70 1.79 0.00 0.00 0 0 23.5 Put 1.91 1.99 0.00 0.00 0 0 24.0 Put 2.13 2.21 2.39 0.22 0 11 24.5 Put 2.37 2.45 2.41 0.00 0 13 25.0 Put 2.62 2.72 2.85 0.18 0 3 25.5 Put 2.90 3.05 0.00 0.00 0 0 26.0 Put 3.20 3.30 0.00 0.00 0 0 26.5 Put 3.50 3.65 0.00 0.00 0 0 27.0 Put 3.80 3.95 0.00 0.00 0 0 27.5 Put 4.15 4.30 0.00 0.00 0 0 28.0 Put 4.50 4.65 4.82 0.25 0 6 28.5 Put 4.90 5.05 0.00 0.00 0 0 29.0 Put 5.25 5.45 0.00 0.00 0 0 29.5 Put 5.65 5.80 0.00 0.00 0 0 30.0 Put 6.05 6.20 6.43 0.32 0 3 30.5 Put 6.40 6.60 0.00 0.00 0 0 31.0 Put 6.85 7.05 0.00 0.00 0 0 31.5 Put 7.30 7.50 0.00 0.00 0 0 32.0 Put 7.75 7.90 8.17 0.36 0 3 32.5 Put 8.15 8.35 0.00 0.00 0 0 33.0 Put 8.60 8.80 8.88 0.18 0 3 34.0 Put 9.55 9.70 9.87 0.27 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 65 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.80 14.15 0.00 0.00 0 0 12.0 Call 12.85 13.25 0.00 0.00 0 0 13.0 Call 11.95 12.20 0.00 0.00 0 0 14.0 Call 10.95 11.50 0.00 0.00 0 0 15.0 Call 10.05 10.30 9.80 -0.40 0 3 16.0 Call 9.15 9.40 10.91 1.61 0 4 17.0 Call 8.35 8.50 7.80 -0.63 0 6 18.0 Call 7.50 7.70 9.05 1.47 0 59 19.0 Call 6.70 6.85 8.30 1.51 0 8 20.0 Call 5.90 6.10 5.74 -0.28 0 57 21.0 Call 5.20 5.40 4.90 -0.41 0 100 22.0 Call 4.55 4.70 4.50 -0.15 0 132 23.0 Call 3.95 4.10 4.00 -0.05 0 108 24.0 Call 3.45 3.55 3.55 0.05 0 303 25.0 Call 2.97 3.10 3.05 0.01 0 662 26.0 Call 2.54 2.65 2.58 -0.01 0 1,066 27.0 Call 2.17 2.26 2.12 -0.09 0 731 28.0 Call 1.85 1.96 1.92 0.01 0 1,901 29.0 Call 1.58 1.67 1.57 -0.05 0 441 30.0 Call 1.35 1.44 1.37 -0.03 0 2,187 31.0 Call 1.15 1.24 1.15 -0.05 0 367 32.0 Call 0.98 1.06 1.00 -0.02 0 388 33.0 Call 0.84 0.91 0.80 -0.08 0 316 34.0 Call 0.72 0.79 0.75 0.00 0 494 35.0 Call 0.62 0.69 0.64 -0.01 0 793 36.0 Call 0.50 0.60 0.53 -0.03 0 383 37.0 Call 0.47 0.54 0.45 -0.05 0 278 38.0 Call 0.38 0.46 0.43 0.00 0 262 39.0 Call 0.37 0.41 0.37 -0.01 0 143 40.0 Call 0.30 0.36 0.33 -0.01 0 654 41.0 Call 0.28 0.32 0.50 0.20 0 87 42.0 Call 0.25 0.28 0.26 0.00 0 146 43.0 Call 0.22 0.26 0.56 0.32 0 188 44.0 Call 0.20 0.23 0.22 0.00 0 285 45.0 Call 0.19 0.21 0.18 -0.02 0 1,244 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.11 0.19 0.14 -0.01 0 842 12.0 Put 0.15 0.22 0.21 0.03 0 257 13.0 Put 0.20 0.24 0.26 0.04 0 506 14.0 Put 0.26 0.29 0.28 0.00 0 293 15.0 Put 0.34 0.38 0.41 0.05 0 1,074 16.0 Put 0.44 0.48 0.45 -0.01 0 582 17.0 Put 0.57 0.62 0.56 -0.04 0 327 18.0 Put 0.73 0.78 0.79 0.04 0 2,599 19.0 Put 0.93 1.00 1.01 0.05 0 331 20.0 Put 1.17 1.23 1.20 0.00 0 734 21.0 Put 1.46 1.53 1.66 0.17 0 689 22.0 Put 1.80 1.88 1.84 0.00 0 700 23.0 Put 2.20 2.28 2.25 0.01 0 1,278 24.0 Put 2.65 2.74 2.84 0.14 0 846 25.0 Put 3.15 3.30 3.22 -0.01 0 1,829 26.0 Put 3.70 3.85 3.80 0.01 0 583 27.0 Put 4.35 4.50 4.43 0.02 0 212 28.0 Put 5.05 5.20 5.40 0.30 0 231 29.0 Put 5.75 5.90 6.00 0.18 0 458 30.0 Put 6.45 6.70 6.72 0.13 0 889 31.0 Put 7.25 7.60 7.80 0.41 0 157 32.0 Put 8.05 8.40 8.25 0.03 0 259 33.0 Put 8.95 9.20 9.55 0.48 0 48 34.0 Put 9.85 10.20 10.23 0.28 0 104 35.0 Put 10.70 11.00 11.13 0.28 0 205 36.0 Put 11.55 11.90 11.72 -0.03 0 77 37.0 Put 12.55 13.25 13.06 0.37 0 35 38.0 Put 13.50 13.75 13.80 0.17 0 19 39.0 Put 14.45 15.40 15.01 0.43 0 17 40.0 Put 15.35 15.65 15.50 -0.03 0 59 41.0 Put 16.30 17.10 16.76 0.27 0 32 42.0 Put 17.05 18.30 16.51 -0.95 0 3 43.0 Put 18.20 18.60 18.65 0.22 0 11 44.0 Put 19.20 20.25 19.68 0.28 0 3 45.0 Put 20.20 21.25 17.97 -2.42 0 50 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 93 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.85 14.20 0.00 0.00 0 0 12.0 Call 12.90 13.25 12.69 -0.39 0 84 13.0 Call 11.90 12.30 11.45 -0.68 0 6 14.0 Call 11.05 11.40 12.94 1.72 0 111 15.0 Call 10.15 10.50 9.61 -0.71 0 21 16.0 Call 9.35 9.55 12.65 3.19 0 29 17.0 Call 8.55 8.70 8.45 -0.18 0 38 18.0 Call 7.75 7.95 7.45 -0.38 0 11 19.0 Call 7.00 7.20 6.80 -0.28 0 25 20.0 Call 6.30 6.50 5.85 -0.52 0 450 21.0 Call 5.60 5.80 5.55 -0.15 0 74 22.0 Call 5.00 5.20 5.07 -0.01 0 281 23.0 Call 4.45 4.60 4.20 -0.31 0 133 24.0 Call 3.90 4.10 3.90 -0.10 0 331 25.0 Call 3.45 3.60 3.55 0.03 0 938 26.0 Call 3.00 3.20 3.10 0.00 0 467 27.0 Call 2.68 2.79 2.73 0.00 0 1,194 28.0 Call 2.34 2.46 2.40 0.00 0 536 29.0 Call 2.05 2.18 1.99 -0.12 0 454 30.0 Call 1.80 1.91 1.85 0.00 0 1,602 31.0 Call 1.53 1.69 1.54 -0.07 0 541 32.0 Call 1.34 1.49 1.25 -0.17 0 206 33.0 Call 1.17 1.32 1.27 0.03 0 532 34.0 Call 0.99 1.18 1.04 -0.05 0 420 35.0 Call 0.86 1.05 0.94 -0.02 0 1,349 36.0 Call 0.79 0.93 0.83 -0.03 0 128 37.0 Call 0.72 0.83 0.67 -0.10 0 227 38.0 Call 0.58 0.75 0.81 0.14 0 246 39.0 Call 0.54 0.67 0.59 -0.02 0 226 40.0 Call 0.48 0.62 0.58 0.03 0 2,030 41.0 Call 0.43 0.55 0.44 -0.05 0 140 42.0 Call 0.36 0.50 0.43 0.00 0 889 43.0 Call 0.31 0.45 0.61 0.23 0 364 44.0 Call 0.27 0.42 0.32 -0.03 0 328 45.0 Call 0.24 0.38 0.29 -0.02 0 351 46.0 Call 0.21 0.35 0.60 0.32 0 432 47.0 Call 0.20 0.33 0.25 -0.01 0 23 48.0 Call 0.17 0.30 0.34 0.10 0 344 49.0 Call 0.16 0.28 0.34 0.12 0 99 50.0 Call 0.14 0.27 0.21 0.00 0 2,354 51.0 Call 0.13 0.25 0.21 0.01 0 23 52.0 Call 0.10 0.24 0.22 0.03 0 350 53.0 Call 0.09 0.24 0.38 0.20 0 515 54.0 Call 0.10 0.30 0.24 0.07 0 190 55.0 Call 0.08 0.29 0.35 0.18 0 467 56.0 Call 0.06 0.28 0.46 0.30 0 356 57.0 Call 0.07 0.27 0.13 -0.02 0 368 58.0 Call 0.09 0.26 0.27 0.13 0 56 59.0 Call 0.08 0.25 0.25 0.11 0 143 60.0 Call 0.08 0.24 0.16 0.03 0 758 61.0 Call 0.08 0.23 0.23 0.11 0 214 62.0 Call 0.06 0.22 0.30 0.18 0 129 63.0 Call 0.06 0.21 0.10 -0.01 0 214 64.0 Call 0.06 0.19 0.15 0.05 0 273 65.0 Call 0.08 0.10 0.11 0.02 0 3,309 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.17 0.24 0.20 -0.01 0 1,200 12.0 Put 0.23 0.33 0.49 0.22 0 222 13.0 Put 0.31 0.35 0.11 -0.22 0 275 14.0 Put 0.40 0.46 0.44 0.01 0 940 15.0 Put 0.51 0.57 0.58 0.04 0 1,141 16.0 Put 0.65 0.73 0.77 0.08 0 553 17.0 Put 0.83 0.91 0.93 0.06 0 417 18.0 Put 1.04 1.12 1.10 0.02 0 1,571 19.0 Put 1.29 1.37 1.70 0.37 0 952 20.0 Put 1.59 1.67 1.72 0.09 0 2,744 21.0 Put 1.92 2.01 2.06 0.09 0 574 22.0 Put 2.30 2.39 2.36 0.01 0 768 23.0 Put 2.73 2.83 2.92 0.14 0 927 24.0 Put 3.20 3.35 3.55 0.28 0 707 25.0 Put 3.70 3.90 3.75 -0.05 0 1,455 26.0 Put 4.30 4.45 4.35 -0.03 0 633 27.0 Put 4.90 5.10 5.00 -0.01 0 1,220 28.0 Put 5.55 6.00 4.85 -0.83 0 417 29.0 Put 6.25 6.75 6.60 0.21 0 428 30.0 Put 6.95 7.50 7.35 0.22 0 955 31.0 Put 7.65 8.30 8.00 0.11 0 179 32.0 Put 8.55 9.10 8.97 0.28 0 207 33.0 Put 9.40 10.25 9.80 0.28 0 258 34.0 Put 10.25 11.05 10.73 0.37 0 153 35.0 Put 11.05 11.50 11.38 0.15 0 363 36.0 Put 12.00 12.90 10.15 -1.99 0 217 37.0 Put 12.85 13.30 13.07 0.03 0 364 38.0 Put 13.80 14.80 14.24 0.29 0 181 39.0 Put 14.65 15.75 13.15 -1.73 0 60 40.0 Put 15.60 16.65 16.27 0.45 0 432 41.0 Put 16.60 17.15 16.93 0.17 0 68 42.0 Put 17.55 18.60 17.90 0.20 0 50 43.0 Put 18.45 19.55 19.30 0.65 0 47 44.0 Put 19.45 20.50 18.17 -1.44 0 204 45.0 Put 20.30 21.50 21.01 0.43 0 81 46.0 Put 21.25 22.45 21.55 0.00 0 14 47.0 Put 22.30 22.70 21.40 -1.12 0 12 48.0 Put 23.20 24.40 20.45 -3.05 0 6 49.0 Put 24.10 25.40 0.00 0.00 0 0 50.0 Put 25.25 26.35 23.15 -2.32 0 598 51.0 Put 26.05 27.35 25.05 -1.40 0 110 52.0 Put 27.15 28.35 24.10 -3.35 0 50 53.0 Put 28.15 29.35 20.70 -7.74 0 1 54.0 Put 29.15 30.30 0.00 0.00 0 0 55.0 Put 30.00 31.30 25.95 -4.47 0 1 56.0 Put 31.05 32.30 0.00 0.00 0 0 57.0 Put 32.00 33.30 0.00 0.00 0 0 58.0 Put 33.00 34.25 30.45 -2.94 0 3 59.0 Put 34.05 35.25 33.00 -1.39 0 10 60.0 Put 34.95 36.25 31.37 -4.01 0 41 61.0 Put 35.95 37.25 0.00 0.00 0 0 62.0 Put 37.00 38.25 35.89 -1.47 0 5 63.0 Put 37.90 39.20 32.15 -6.20 0 9 64.0 Put 39.00 40.20 0.00 0.00 0 0 65.0 Put 39.45 41.25 41.10 0.77 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 106 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.30 10.85 9.70 -0.63 0 6 16.0 Call 8.60 9.60 0.00 0.00 0 0 17.0 Call 7.85 8.80 0.00 0.00 0 0 18.0 Call 7.10 8.05 6.97 -0.92 0 81 19.0 Call 6.85 7.30 6.60 -0.56 0 24 20.0 Call 6.05 6.60 8.55 2.08 0 60 21.0 Call 5.75 5.95 5.40 -0.42 0 210 22.0 Call 4.85 5.35 6.50 1.29 0 122 23.0 Call 4.30 4.80 4.30 -0.37 0 43 24.0 Call 3.85 4.35 4.00 -0.13 0 24 25.0 Call 3.45 3.95 4.60 0.90 0 309 26.0 Call 3.10 3.45 4.32 1.03 0 408 27.0 Call 2.87 3.05 2.67 -0.28 0 166 28.0 Call 2.53 2.69 2.51 -0.10 0 108 29.0 Call 2.23 2.42 2.23 -0.10 0 34 30.0 Call 2.03 2.14 2.04 -0.04 0 562 31.0 Call 1.75 1.90 1.79 -0.04 0 43 32.0 Call 1.50 1.68 1.57 -0.02 0 166 33.0 Call 1.32 1.55 1.47 0.03 0 249 34.0 Call 1.19 1.38 1.23 -0.05 0 184 35.0 Call 1.05 1.20 1.00 -0.13 0 496 36.0 Call 0.94 1.08 0.89 -0.12 0 169 37.0 Call 0.83 0.97 0.80 -0.10 0 185 38.0 Call 0.76 0.88 0.85 0.03 0 147 39.0 Call 0.67 0.79 0.77 0.04 0 39 40.0 Call 0.53 0.73 0.69 0.05 0 456 41.0 Call 0.50 0.66 0.54 -0.04 0 225 42.0 Call 0.45 0.60 0.63 0.10 0 40 43.0 Call 0.39 0.55 0.92 0.45 0 63 44.0 Call 0.34 0.50 0.62 0.20 0 108 45.0 Call 0.31 0.47 0.36 -0.03 0 466 46.0 Call 0.27 0.43 0.85 0.50 0 38 47.0 Call 0.25 0.40 0.39 0.06 0 46 48.0 Call 0.22 0.35 0.65 0.34 0 417 49.0 Call 0.22 0.35 0.28 -0.02 0 10 50.0 Call 0.27 0.29 0.28 0.00 0 392 51.0 Call 0.19 0.32 0.20 -0.06 0 25 52.0 Call 0.17 0.29 0.27 0.03 0 61 53.0 Call 0.17 0.28 0.20 -0.03 0 55 54.0 Call 0.14 0.25 0.58 0.37 0 15 55.0 Call 0.14 0.24 0.25 0.05 0 274 56.0 Call 0.11 0.44 0.35 0.16 0 91 60.0 Call 0.01 0.47 0.20 0.03 0 339 65.0 Call 0.10 0.17 0.11 -0.03 0 2,644 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.52 0.65 0.65 0.06 0 69 16.0 Put 0.70 0.80 0.94 0.19 0 95 17.0 Put 0.90 1.02 1.21 0.25 0 88 18.0 Put 1.12 1.24 1.17 -0.01 0 86 19.0 Put 1.40 1.51 1.42 -0.04 0 154 20.0 Put 1.71 1.84 1.95 0.17 0 100 21.0 Put 2.07 2.19 2.22 0.09 0 214 22.0 Put 2.44 2.60 2.68 0.16 0 248 23.0 Put 2.89 3.10 3.00 0.01 0 805 24.0 Put 3.35 3.55 3.75 0.30 0 73 25.0 Put 3.90 4.10 4.25 0.22 0 260 26.0 Put 4.50 5.25 4.80 0.18 0 365 27.0 Put 5.15 5.85 4.47 -0.81 0 63 28.0 Put 5.75 6.75 6.35 0.41 0 67 29.0 Put 6.50 7.20 6.00 -0.66 0 215 30.0 Put 7.25 7.80 7.20 -0.21 0 62 31.0 Put 8.00 8.70 8.45 0.29 0 49 32.0 Put 8.75 9.55 9.42 0.50 0 163 33.0 Put 9.60 10.35 10.60 0.83 0 90 34.0 Put 10.40 11.05 8.60 -2.01 0 93 35.0 Put 10.80 12.35 11.70 0.24 0 29 36.0 Put 12.10 13.50 10.64 -1.70 0 15 37.0 Put 13.00 14.45 12.00 -1.23 0 311 38.0 Put 13.90 15.55 16.50 2.36 0 28 39.0 Put 14.80 16.55 15.50 0.45 0 38 40.0 Put 15.75 16.40 16.40 0.44 0 25 41.0 Put 16.70 18.85 15.95 -0.95 0 20 42.0 Put 17.60 19.70 17.85 0.00 0 17 43.0 Put 18.60 20.30 21.04 2.25 0 22 44.0 Put 19.55 20.35 17.75 -1.99 0 3 45.0 Put 20.50 22.20 20.20 -0.50 0 6 46.0 Put 21.50 23.60 0.00 0.00 0 0 47.0 Put 22.20 24.55 0.00 0.00 0 0 48.0 Put 23.25 25.50 20.85 -2.77 0 1 49.0 Put 24.25 26.45 0.00 0.00 0 0 50.0 Put 25.20 27.45 23.99 -1.60 0 3 51.0 Put 26.15 28.40 0.00 0.00 0 0 52.0 Put 27.20 29.40 0.00 0.00 0 0 53.0 Put 28.00 30.35 0.00 0.00 0 0 54.0 Put 29.10 31.35 0.00 0.00 0 0 55.0 Put 30.10 32.35 26.90 -3.60 0 2 56.0 Put 31.10 33.30 27.80 -3.69 0 622 60.0 Put 34.30 37.25 35.55 0.09 0 19 65.0 Put 39.25 42.15 39.15 -1.27 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 184 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.15 14.45 14.22 0.14 0 2 12.0 Call 12.15 13.45 12.00 -1.17 0 7 13.0 Call 11.45 12.65 11.15 -1.12 0 9 14.0 Call 10.70 11.80 10.00 -1.41 0 58 15.0 Call 9.90 10.85 10.16 -0.43 0 54 16.0 Call 9.15 10.05 12.50 2.68 0 153 17.0 Call 8.35 9.30 9.05 -0.03 0 23 18.0 Call 8.10 8.60 7.75 -0.64 0 52 19.0 Call 6.85 7.95 7.96 0.22 0 2 20.0 Call 6.85 7.30 8.54 1.41 0 38 21.0 Call 6.25 6.75 9.00 2.43 0 35 22.0 Call 5.70 6.20 5.82 -0.19 0 57 23.0 Call 5.35 5.70 5.50 -0.01 0 131 24.0 Call 4.90 5.25 4.95 -0.10 0 172 25.0 Call 4.40 4.85 4.45 -0.17 0 423 26.0 Call 4.00 4.45 4.20 -0.03 0 185 27.0 Call 3.60 4.10 3.53 -0.32 0 66 28.0 Call 3.25 3.75 3.38 -0.13 0 178 29.0 Call 3.05 3.45 3.20 -0.08 0 132 30.0 Call 2.93 3.25 3.06 0.02 0 833 31.0 Call 2.70 2.89 2.66 -0.14 0 399 32.0 Call 2.47 2.66 3.15 0.58 0 46 33.0 Call 2.27 2.45 2.23 -0.13 0 167 34.0 Call 2.06 2.26 2.18 0.02 0 226 35.0 Call 1.91 2.08 1.91 -0.09 0 116 36.0 Call 1.74 1.96 1.74 -0.11 0 35 37.0 Call 1.63 1.78 1.62 -0.08 0 62 38.0 Call 1.46 1.65 1.58 0.02 0 159 39.0 Call 1.34 1.53 1.85 0.41 0 344 40.0 Call 1.23 1.46 1.35 0.00 0 704 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.37 0.49 0.43 0.00 0 34 12.0 Put 0.48 0.61 0.48 -0.06 0 7 13.0 Put 0.62 0.74 0.00 0.00 0 0 14.0 Put 0.78 0.90 1.00 0.16 0 67 15.0 Put 0.98 1.10 1.14 0.10 0 43 16.0 Put 1.23 1.35 1.35 0.06 0 24 17.0 Put 1.50 1.64 1.73 0.16 0 12 18.0 Put 1.81 1.97 2.01 0.12 0 44 19.0 Put 2.18 2.32 2.34 0.09 0 252 20.0 Put 2.60 2.71 2.67 0.01 0 204 21.0 Put 3.00 3.20 3.30 0.20 0 50 22.0 Put 3.45 3.65 3.10 -0.45 0 178 23.0 Put 3.95 4.15 3.63 -0.42 0 172 24.0 Put 4.50 4.70 4.75 0.15 0 67 25.0 Put 5.05 5.30 5.20 0.03 0 453 26.0 Put 5.65 5.90 5.15 -0.63 0 144 27.0 Put 6.30 6.95 6.65 0.25 0 241 28.0 Put 6.95 7.65 7.30 0.23 0 428 29.0 Put 7.60 8.30 8.25 0.42 0 129 30.0 Put 8.40 9.05 8.65 0.06 0 520 31.0 Put 9.10 9.95 9.60 0.25 0 287 32.0 Put 9.90 10.65 11.41 1.29 0 77 33.0 Put 10.65 11.75 11.03 0.12 0 42 34.0 Put 11.50 12.65 9.85 -1.86 0 36 35.0 Put 12.30 13.50 12.37 -0.17 0 184 36.0 Put 13.15 13.55 13.55 0.16 0 41 37.0 Put 13.95 14.40 14.25 0.01 0 284 38.0 Put 14.85 16.10 15.68 0.59 0 13 39.0 Put 15.65 16.20 15.86 -0.11 0 20 40.0 Put 16.50 18.10 15.60 -1.27 0 53 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 198 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.85 10.95 10.30 -0.42 0 71 16.0 Call 9.05 10.20 12.80 2.83 0 7 17.0 Call 8.30 9.40 8.30 -0.96 0 32 18.0 Call 8.10 8.75 8.45 -0.13 0 3 19.0 Call 7.75 8.05 7.35 -0.61 0 46 20.0 Call 6.95 7.45 7.01 -0.34 0 67 21.0 Call 6.65 6.90 5.65 -1.16 0 97 22.0 Call 5.85 6.40 7.50 1.24 0 262 23.0 Call 5.35 5.85 5.26 -0.50 0 76 24.0 Call 4.95 5.50 4.95 -0.37 0 89 25.0 Call 4.75 5.00 4.85 -0.03 0 239 26.0 Call 4.30 4.70 4.31 -0.19 0 56 27.0 Call 4.00 4.25 3.95 -0.17 0 97 28.0 Call 3.55 3.95 3.66 -0.09 0 105 29.0 Call 3.15 3.65 4.95 1.52 0 50 30.0 Call 3.05 3.35 3.97 0.77 0 112 31.0 Call 2.88 3.10 2.98 0.01 0 42 32.0 Call 2.65 2.82 2.66 -0.08 0 38 33.0 Call 2.40 2.62 2.40 -0.11 0 266 34.0 Call 2.25 2.42 2.26 -0.07 0 262 35.0 Call 2.07 2.23 2.08 -0.07 0 95 36.0 Call 1.91 2.07 1.81 -0.18 0 32 37.0 Call 1.76 1.92 1.79 -0.05 0 63 38.0 Call 1.62 1.78 2.45 0.75 0 212 39.0 Call 1.50 1.65 1.55 -0.03 0 38 40.0 Call 1.37 1.55 1.35 -0.10 0 92 41.0 Call 1.20 1.43 1.04 -0.29 0 566 42.0 Call 1.18 1.34 1.12 -0.13 0 60 43.0 Call 1.06 1.25 1.65 0.49 0 191 44.0 Call 0.99 1.16 1.55 0.47 0 409 45.0 Call 0.93 1.11 1.02 0.01 0 165 46.0 Call 0.85 1.04 1.23 0.28 0 5 47.0 Call 0.79 1.00 1.15 0.26 0 31 48.0 Call 0.75 0.91 2.13 1.30 0 5 49.0 Call 0.70 0.86 0.82 0.04 0 5 50.0 Call 0.68 0.81 0.96 0.22 0 143 51.0 Call 0.57 0.78 0.58 -0.11 0 172 52.0 Call 0.53 0.72 0.55 -0.09 0 72 53.0 Call 0.56 0.69 0.52 -0.09 0 23 54.0 Call 0.47 0.64 0.00 0.00 0 0 55.0 Call 0.42 0.64 0.46 -0.07 0 29 56.0 Call 0.42 0.59 0.43 -0.08 0 226 60.0 Call 0.31 0.49 0.38 -0.02 0 79 65.0 Call 0.24 0.41 0.35 0.03 0 2,598 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.04 1.18 1.20 0.09 0 61 16.0 Put 1.31 1.44 1.51 0.14 0 52 17.0 Put 1.60 1.75 1.60 -0.08 0 20 18.0 Put 1.93 2.09 1.63 -0.38 0 10 19.0 Put 2.31 2.47 2.42 0.03 0 23 20.0 Put 2.71 2.87 3.00 0.21 0 300 21.0 Put 3.20 3.30 3.40 0.15 0 172 22.0 Put 3.60 3.80 3.90 0.20 0 201 23.0 Put 4.10 4.30 4.35 0.15 0 250 24.0 Put 4.65 4.90 5.00 0.23 0 71 25.0 Put 5.20 5.45 5.60 0.27 0 241 26.0 Put 5.80 6.10 6.10 0.15 0 35 27.0 Put 6.45 7.05 5.70 -0.87 0 6 28.0 Put 7.10 7.75 6.10 -1.10 0 175 29.0 Put 7.80 8.40 6.70 -1.17 0 26 30.0 Put 8.55 9.05 8.76 0.12 0 166 31.0 Put 9.30 9.75 9.65 0.24 0 32 32.0 Put 10.00 10.55 8.33 -1.85 0 234 33.0 Put 10.80 11.90 11.57 0.62 0 106 34.0 Put 11.60 12.95 10.81 -0.96 0 90 35.0 Put 12.40 13.80 11.25 -1.33 0 258 36.0 Put 13.25 14.60 13.31 -0.11 0 11 37.0 Put 14.10 14.60 14.42 0.16 0 15 38.0 Put 14.95 16.25 14.48 -0.64 0 22 39.0 Put 15.85 17.10 15.35 -0.64 0 16 40.0 Put 16.70 17.85 15.65 -1.22 0 109 41.0 Put 17.50 19.10 20.30 2.56 0 4 42.0 Put 18.50 20.05 19.70 1.05 0 229 43.0 Put 19.35 20.60 20.55 0.98 0 27 44.0 Put 20.30 22.65 19.65 -0.83 0 1 45.0 Put 21.25 22.90 22.70 1.29 0 37 46.0 Put 22.15 23.95 21.40 -0.94 0 23 47.0 Put 23.10 24.90 24.50 1.22 0 6 48.0 Put 24.05 26.35 23.05 -1.17 0 1 49.0 Put 24.95 26.95 24.10 -1.06 0 5 50.0 Put 25.95 27.80 26.89 0.78 0 1,170 51.0 Put 26.85 28.75 0.00 0.00 0 0 52.0 Put 27.85 29.70 26.60 -1.41 0 2 53.0 Put 28.75 30.65 0.00 0.00 0 0 54.0 Put 29.75 31.65 30.55 0.62 0 8 55.0 Put 30.70 33.00 31.34 0.45 0 27 56.0 Put 31.65 33.95 29.35 -2.51 0 2 60.0 Put 34.35 37.80 34.50 -1.24 0 609 65.0 Put 39.20 42.65 38.20 -2.45 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 289 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.20 11.35 12.45 1.32 0 40 16.0 Call 9.25 10.60 9.55 -0.90 0 3 17.0 Call 8.85 10.00 8.85 -0.96 0 1 18.0 Call 8.65 9.35 9.35 0.19 0 1 19.0 Call 7.85 9.20 11.70 3.07 0 9 20.0 Call 7.70 8.30 7.00 -1.10 0 24 21.0 Call 7.35 7.65 7.17 -0.40 0 155 22.0 Call 6.70 7.20 7.05 -0.07 0 14 23.0 Call 5.70 7.35 6.31 -0.36 0 47 24.0 Call 5.80 6.60 5.90 -0.35 0 34 25.0 Call 5.45 6.25 5.45 -0.40 0 44 26.0 Call 5.05 5.95 5.25 -0.25 0 41 27.0 Call 4.65 5.65 4.65 -0.50 0 154 28.0 Call 4.35 5.30 4.50 -0.31 0 105 29.0 Call 4.20 4.70 4.30 -0.17 0 144 30.0 Call 3.80 4.75 3.89 -0.32 0 142 31.0 Call 3.75 4.15 3.85 -0.10 0 372 32.0 Call 3.50 3.85 4.90 1.21 0 21 33.0 Call 3.30 3.65 3.95 0.49 0 4 34.0 Call 3.05 3.35 3.20 -0.03 0 2 35.0 Call 2.93 3.25 2.87 -0.19 0 233 36.0 Call 2.73 3.10 2.77 -0.11 0 248 37.0 Call 2.56 2.82 2.38 -0.33 0 43 38.0 Call 2.41 2.76 2.52 -0.06 0 332 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.50 1.78 1.83 0.19 0 91 16.0 Put 1.85 2.10 1.66 -0.32 0 122 17.0 Put 2.24 2.45 2.76 0.42 0 42 18.0 Put 2.62 2.78 2.86 0.16 0 329 19.0 Put 3.00 3.35 3.65 0.47 0 12 20.0 Put 3.50 3.80 3.70 0.05 0 8 21.0 Put 4.00 4.25 4.00 -0.12 0 76 22.0 Put 4.50 4.85 4.90 0.22 0 42 23.0 Put 5.05 5.40 5.40 0.17 0 163 24.0 Put 5.65 5.95 6.10 0.30 0 15 25.0 Put 6.25 6.60 6.70 0.30 0 45 26.0 Put 6.85 7.20 7.35 0.30 0 46 27.0 Put 7.50 7.90 7.65 -0.05 0 119 28.0 Put 8.20 8.85 8.75 0.40 0 26 29.0 Put 8.85 9.55 9.40 0.39 0 102 30.0 Put 9.55 10.80 10.50 0.76 0 40 31.0 Put 10.35 11.00 10.90 0.42 0 5 32.0 Put 11.10 11.80 11.85 0.64 0 69 33.0 Put 11.75 13.35 0.00 0.00 0 0 34.0 Put 12.55 13.30 12.10 -0.65 0 191 35.0 Put 13.40 13.90 14.00 0.43 0 128 36.0 Put 14.20 15.45 15.06 0.67 0 143 37.0 Put 15.05 16.25 15.32 0.11 0 158 38.0 Put 15.60 18.30 14.85 -1.23 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 310 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.80 14.70 13.70 -0.45 0 21 12.0 Call 12.15 13.85 12.50 -0.82 0 7 13.0 Call 12.15 13.00 12.25 -0.25 0 80 14.0 Call 10.15 12.10 13.00 1.30 0 1 15.0 Call 9.65 12.05 12.56 1.50 0 229 16.0 Call 9.45 10.80 9.90 -0.54 0 317 17.0 Call 8.60 10.55 9.35 -0.47 0 506 18.0 Call 8.00 10.10 8.75 -0.46 0 160 19.0 Call 7.40 9.15 10.65 2.04 0 74 20.0 Call 7.85 8.30 7.95 -0.05 0 627 21.0 Call 7.30 7.80 7.34 -0.19 0 130 22.0 Call 6.80 7.35 8.07 1.01 0 254 23.0 Call 6.45 6.90 6.55 -0.04 0 149 24.0 Call 6.05 6.50 5.00 -1.25 0 186 25.0 Call 5.75 6.05 6.05 0.13 0 978 26.0 Call 5.50 5.75 5.43 -0.16 0 345 27.0 Call 4.85 5.45 5.17 -0.08 0 222 28.0 Call 4.75 5.10 5.00 0.08 0 716 29.0 Call 4.25 4.85 4.40 -0.20 0 96 30.0 Call 4.20 4.55 4.25 -0.08 0 2,891 31.0 Call 3.70 4.35 4.02 -0.05 0 430 32.0 Call 3.50 4.10 3.60 -0.21 0 179 33.0 Call 3.25 3.85 3.35 -0.20 0 90 34.0 Call 3.00 3.65 3.32 -0.05 0 67 35.0 Call 3.00 3.40 3.15 -0.05 0 610 36.0 Call 2.83 3.30 2.96 -0.06 0 128 37.0 Call 2.65 3.10 2.69 -0.16 0 112 38.0 Call 2.50 2.81 3.50 0.82 0 186 39.0 Call 2.41 2.66 2.43 -0.09 0 96 40.0 Call 2.18 2.53 2.33 -0.03 0 1,772 41.0 Call 2.00 2.42 2.18 -0.05 0 269 42.0 Call 2.01 2.29 2.87 0.74 0 238 43.0 Call 1.88 2.14 1.93 -0.09 0 610 44.0 Call 1.81 2.05 1.76 -0.17 0 2,300 45.0 Call 1.62 2.01 1.84 0.01 0 3,779 46.0 Call 1.60 1.88 1.67 -0.06 0 101 47.0 Call 1.53 1.75 1.72 0.09 0 51 48.0 Call 1.33 1.69 1.50 -0.03 0 704 49.0 Call 1.26 1.63 1.22 -0.24 0 95 50.0 Call 1.21 1.54 1.37 -0.04 0 1,267 51.0 Call 1.26 1.49 1.31 -0.04 0 234 52.0 Call 1.20 1.43 1.72 0.42 0 41 53.0 Call 1.14 1.36 1.33 0.08 0 20 54.0 Call 1.07 1.32 1.30 0.10 0 162 55.0 Call 0.97 1.27 1.00 -0.14 0 473 56.0 Call 0.98 1.24 0.95 -0.15 0 231 57.0 Call 0.93 1.16 0.95 -0.11 0 7 58.0 Call 0.91 1.17 1.05 0.03 0 96 59.0 Call 0.85 1.11 1.82 0.84 0 12 60.0 Call 0.79 1.08 0.85 -0.10 0 2,036 61.0 Call 0.76 1.05 1.67 0.76 0 5 62.0 Call 0.73 1.01 0.79 -0.08 0 9 63.0 Call 0.70 1.02 0.97 0.14 0 243 64.0 Call 0.66 0.96 0.87 0.08 0 156 65.0 Call 0.70 0.92 0.85 0.09 0 4,092 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.71 0.82 0.83 0.06 0 1,137 12.0 Put 0.80 1.15 0.85 -0.14 0 650 13.0 Put 1.00 1.60 1.16 -0.06 0 574 14.0 Put 1.27 1.59 1.52 0.07 0 608 15.0 Put 1.37 2.25 1.95 0.09 0 362 16.0 Put 1.74 2.61 2.40 0.14 0 1,036 17.0 Put 2.22 3.60 2.75 0.08 0 56 18.0 Put 2.76 3.75 3.17 0.09 0 99 19.0 Put 3.00 4.25 3.41 -0.08 0 696 20.0 Put 3.65 4.05 4.00 0.10 0 1,756 21.0 Put 3.70 5.30 3.90 -0.53 0 731 22.0 Put 4.50 5.50 5.00 0.03 0 518 23.0 Put 5.25 5.70 5.60 0.09 0 127 24.0 Put 5.85 6.65 5.90 -0.28 0 83 25.0 Put 6.45 7.25 6.72 -0.12 0 358 26.0 Put 7.10 7.95 6.70 -0.81 0 67 27.0 Put 7.70 8.60 7.22 -0.96 0 187 28.0 Put 8.40 9.75 9.00 0.15 0 298 29.0 Put 9.10 10.00 9.04 -0.48 0 40 30.0 Put 9.80 10.70 10.33 0.07 0 507 31.0 Put 10.55 11.45 11.15 0.16 0 96 32.0 Put 11.30 12.20 10.58 -1.14 0 122 33.0 Put 12.05 13.60 11.10 -1.36 0 49 34.0 Put 12.85 13.75 13.20 -0.08 0 42 35.0 Put 13.60 14.40 14.00 -0.10 0 195 36.0 Put 14.40 15.30 14.87 -0.05 0 93 37.0 Put 15.25 16.75 13.95 -1.79 0 57 38.0 Put 16.05 17.20 14.67 -1.89 0 839 39.0 Put 16.90 17.40 17.40 0.00 0 21 40.0 Put 17.75 18.60 18.33 0.09 0 346 41.0 Put 18.60 19.60 20.45 1.35 0 25 42.0 Put 19.45 20.20 20.21 0.22 0 100 43.0 Put 20.35 20.90 21.20 0.33 0 33 44.0 Put 21.25 22.10 19.73 -2.04 0 160 45.0 Put 22.10 23.20 24.30 1.64 0 235 46.0 Put 23.05 24.05 23.60 0.04 0 12 47.0 Put 23.95 25.00 24.80 0.35 0 7 48.0 Put 24.85 25.85 25.70 0.35 0 32 49.0 Put 25.75 26.55 25.85 -0.42 0 13 50.0 Put 26.70 27.70 27.31 0.10 0 73 51.0 Put 27.65 28.65 28.85 0.70 0 12 52.0 Put 28.60 29.55 27.50 -1.59 0 170 53.0 Put 29.50 30.50 0.00 0.00 0 0 54.0 Put 30.45 32.15 32.20 1.23 0 200 55.0 Put 31.35 32.95 0.00 0.00 0 0 56.0 Put 32.10 34.35 27.30 -5.56 0 1 57.0 Put 33.20 34.85 32.40 -1.41 0 10 58.0 Put 34.10 36.25 0.00 0.00 0 0 59.0 Put 35.10 37.65 34.20 -1.52 0 5 60.0 Put 36.00 37.50 37.41 0.74 0 1,726 61.0 Put 37.00 39.00 36.95 -0.68 0 492 62.0 Put 38.00 39.95 39.34 0.76 0 288 63.0 Put 38.95 40.90 37.00 -2.54 0 9 64.0 Put 39.90 41.90 39.90 -0.59 0 12 65.0 Put 40.90 41.45 40.06 -1.39 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 674 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.40 15.10 14.60 -0.47 0 749 12.0 Call 13.05 14.60 13.50 -0.87 0 69 13.0 Call 13.25 13.95 13.45 -0.27 0 118 14.0 Call 12.35 13.30 12.70 -0.38 0 99 15.0 Call 12.00 12.85 12.55 0.10 0 455 16.0 Call 11.30 12.35 11.45 -0.37 0 178 17.0 Call 10.90 11.70 11.05 -0.36 0 91 18.0 Call 10.45 11.30 10.65 -0.35 0 187 19.0 Call 9.60 10.95 10.20 -0.40 0 61 20.0 Call 9.70 10.40 9.50 -0.70 0 1,351 21.0 Call 9.35 10.00 9.55 -0.25 0 279 22.0 Call 8.50 9.80 9.05 -0.36 0 95 23.0 Call 8.65 9.20 9.00 -0.01 0 219 24.0 Call 8.10 9.00 8.40 -0.22 0 108 25.0 Call 7.70 8.65 8.55 0.32 0 1,525 26.0 Call 7.30 8.40 7.70 -0.14 0 138 27.0 Call 6.50 8.15 6.50 -0.95 0 222 28.0 Call 6.45 7.85 7.00 -0.21 0 226 29.0 Call 6.60 7.55 6.75 -0.24 0 344 30.0 Call 6.20 7.40 6.45 -0.31 0 1,216 31.0 Call 5.95 7.00 6.20 -0.33 0 286 32.0 Call 5.70 6.90 5.90 -0.41 0 122 33.0 Call 5.45 6.55 5.80 -0.32 0 106 34.0 Call 4.60 6.40 5.50 -0.42 0 59 35.0 Call 5.60 6.15 5.55 -0.18 0 623 36.0 Call 4.90 5.95 6.15 0.61 0 55 37.0 Call 4.70 5.75 5.50 0.15 0 73 38.0 Call 4.75 5.70 5.65 0.50 0 130 39.0 Call 3.80 5.40 4.20 -0.76 0 66 40.0 Call 4.55 5.30 4.90 0.07 0 1,356 41.0 Call 3.50 5.10 5.40 0.69 0 57 42.0 Call 4.30 5.05 4.40 -0.18 0 266 43.0 Call 3.25 4.85 3.98 -0.47 0 498 44.0 Call 3.55 4.70 3.97 -0.36 0 70 45.0 Call 4.10 4.55 4.20 0.00 0 627 46.0 Call 3.00 4.50 4.75 0.67 0 53 47.0 Call 3.30 4.30 3.44 -0.51 0 33 48.0 Call 3.00 4.30 3.31 -0.54 0 29 49.0 Call 3.00 4.20 4.76 0.99 0 28 50.0 Call 3.40 4.00 3.65 -0.03 0 402 51.0 Call 3.00 4.00 3.45 -0.14 0 72 52.0 Call 3.00 3.95 4.11 0.61 0 32 53.0 Call 3.00 3.85 4.50 1.08 0 45 54.0 Call 2.77 3.80 3.12 -0.21 0 18 55.0 Call 3.15 3.55 3.20 -0.04 0 247 56.0 Call 2.65 3.65 4.38 1.23 0 58 57.0 Call 2.26 3.65 3.79 0.72 0 6 58.0 Call 2.58 3.65 4.10 1.12 0 29 59.0 Call 2.28 3.35 3.45 0.56 0 13 60.0 Call 2.51 3.15 2.93 0.12 0 760 61.0 Call 2.10 3.10 5.59 2.87 0 9 62.0 Call 2.09 2.78 2.69 0.06 0 123 63.0 Call 2.37 2.97 2.61 0.05 0 408 64.0 Call 1.92 2.91 3.17 0.69 0 48 65.0 Call 2.32 2.50 2.41 0.00 0 4,958 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.89 2.53 1.89 -0.32 0 166 12.0 Put 2.16 2.93 2.20 -0.34 0 161 13.0 Put 2.05 3.65 2.70 -0.23 0 2 14.0 Put 2.82 4.00 3.05 -0.26 0 195 15.0 Put 3.00 4.55 3.65 -0.05 0 109 16.0 Put 3.45 4.50 4.05 -0.04 0 209 17.0 Put 4.20 4.85 4.55 -0.14 0 63 18.0 Put 4.55 6.15 5.50 0.21 0 89 19.0 Put 5.15 6.85 5.65 -0.24 0 32 20.0 Put 5.80 7.55 6.20 -0.29 0 215 21.0 Put 6.15 8.15 6.43 -0.66 0 159 22.0 Put 6.60 8.60 7.25 -0.44 0 42 23.0 Put 7.40 9.40 8.30 0.01 0 45 24.0 Put 8.10 10.00 8.80 -0.10 0 69 25.0 Put 8.70 9.80 9.80 0.30 0 1,579 26.0 Put 9.30 11.30 10.30 0.20 0 49 27.0 Put 10.30 11.15 11.05 0.35 0 332 28.0 Put 10.85 11.90 11.70 0.25 0 108 29.0 Put 11.65 14.15 11.60 -0.61 0 30 30.0 Put 11.50 15.00 13.30 0.33 0 136 31.0 Put 12.05 15.80 13.50 -0.23 0 3 32.0 Put 12.70 16.50 16.70 2.20 0 10 33.0 Put 13.45 17.35 15.10 -0.19 0 2 34.0 Put 14.25 18.00 14.30 -1.78 0 7 35.0 Put 15.20 17.75 16.20 -0.67 0 78 36.0 Put 15.85 19.50 18.10 0.44 0 76 37.0 Put 16.65 20.50 19.82 1.37 0 3 38.0 Put 17.45 21.40 18.55 -0.69 0 52 39.0 Put 18.30 22.00 19.35 -0.69 0 34 40.0 Put 19.15 22.50 20.88 -0.01 0 1,003 41.0 Put 20.00 23.50 19.11 -2.64 0 21 42.0 Put 20.85 24.50 21.84 -0.77 0 242 43.0 Put 21.70 25.50 22.09 -1.38 0 24 44.0 Put 22.55 26.00 24.79 0.47 0 40 45.0 Put 23.40 27.00 23.65 -1.53 0 31 46.0 Put 24.25 28.00 22.90 -3.14 0 14 47.0 Put 25.15 28.80 25.00 -1.90 0 27 48.0 Put 26.00 29.45 26.21 -1.58 0 5 49.0 Put 26.90 30.50 0.00 0.00 0 0 50.0 Put 27.75 31.50 27.75 -1.83 0 50 51.0 Put 28.65 32.50 27.00 -3.48 0 10 52.0 Put 29.55 33.00 30.05 -1.33 0 15 53.0 Put 30.45 34.00 0.00 0.00 0 0 54.0 Put 31.35 35.00 31.87 -1.30 0 5 55.0 Put 32.20 36.00 33.65 -0.42 0 5 56.0 Put 33.10 36.65 36.10 1.13 0 6 57.0 Put 34.00 37.50 34.60 -1.27 0 15 58.0 Put 34.95 38.50 36.59 -0.17 0 8 59.0 Put 35.85 39.50 36.32 -1.34 0 5 60.0 Put 36.75 40.50 36.30 -2.26 0 389 61.0 Put 37.65 41.50 0.00 0.00 0 0 62.0 Put 38.60 42.50 40.25 -0.11 0 9 63.0 Put 39.50 43.00 41.10 -0.17 0 4 64.0 Put 40.40 44.00 0.00 0.00 0 0 65.0 Put 41.40 45.00 43.15 0.05 0 269 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 17, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 25.61 25.66 25.66 0.71 2.85 4100X100 0.00 0.00 383 Thu Mar 17 2022 5:01:02 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 18 2022 1 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.55 14.75 13.55 -0.40 0 5 12.0 Call 13.55 13.75 12.40 -0.55 0 15 13.0 Call 12.60 12.75 14.70 2.75 0 0 14.0 Call 11.55 11.75 13.87 2.92 0 57 15.0 Call 10.55 10.75 9.33 -0.62 0 57 16.0 Call 9.55 9.70 8.35 -0.60 0 156 17.0 Call 8.55 8.85 8.80 0.85 1 170 18.0 Call 7.60 8.05 8.46 1.51 0 62 19.0 Call 6.60 6.75 5.77 -0.19 0 72 19.5 Call 6.05 6.25 4.90 -0.57 0 3 20.0 Call 5.60 5.85 5.50 0.52 3 1,246 20.5 Call 5.05 5.30 3.63 -0.86 0 8 21.0 Call 4.65 4.75 4.60 0.60 3 238 21.5 Call 4.05 4.45 2.86 -0.66 0 45 22.0 Call 3.60 3.80 3.50 0.45 13 385 22.5 Call 3.10 3.30 2.22 -0.36 0 518 23.0 Call 2.66 2.81 2.70 0.55 42 1,494 23.5 Call 2.20 2.32 1.99 0.26 21 191 24.0 Call 1.76 1.88 1.80 0.46 243 1,556 24.5 Call 1.40 1.42 1.32 0.31 645 1,226 25.0 Call 1.02 1.05 1.03 0.31 1,578 3,510 25.5 Call 0.72 0.76 0.66 0.16 1,058 1,772 26.0 Call 0.47 0.50 0.49 0.14 2,288 2,359 26.5 Call 0.30 0.35 0.31 0.08 507 1,264 27.0 Call 0.19 0.21 0.19 0.04 746 3,334 27.5 Call 0.11 0.14 0.09 -0.01 450 692 28.0 Call 0.07 0.09 0.08 0.01 696 4,707 28.5 Call 0.04 0.06 0.04 -0.01 49 864 29.0 Call 0.03 0.04 0.03 0.00 328 1,426 29.5 Call 0.02 0.04 0.02 -0.01 17 192 30.0 Call 0.02 0.03 0.01 -0.01 160 6,233 30.5 Call 0.01 0.03 0.03 0.02 0 324 31.0 Call 0.00 0.03 0.02 0.01 14 1,611 32.0 Call 0.01 0.03 0.03 0.03 72 2,523 33.0 Call 0.01 0.02 0.02 0.02 1 1,681 34.0 Call 0.00 0.02 0.01 0.01 2 1,188 35.0 Call 0.00 0.01 0.01 0.01 17 4,070 36.0 Call 0.00 0.01 0.01 0.01 8 1,110 37.0 Call 0.00 0.01 0.02 0.02 0 1,075 38.0 Call 0.00 0.02 0.02 0.02 1 1,054 39.0 Call 0.00 0.01 0.01 0.01 3 1,262 40.0 Call 0.00 0.01 0.01 0.01 0 3,938 41.0 Call 0.00 0.01 0.01 0.01 0 593 42.0 Call 0.00 0.02 0.02 0.02 0 1,917 43.0 Call 0.00 0.01 0.01 0.01 0 766 44.0 Call 0.00 0.01 0.01 0.01 0 3,483 45.0 Call 0.00 0.01 0.01 0.01 1 18,750 46.0 Call 0.00 0.02 0.02 0.02 0 181 47.0 Call 0.00 0.02 0.04 0.04 0 1,638 48.0 Call 0.00 0.03 0.08 0.08 0 148 49.0 Call 0.00 0.02 0.08 0.08 0 110 50.0 Call 0.00 0.01 0.02 0.02 0 5,070 51.0 Call 0.00 0.03 0.01 0.01 0 98 52.0 Call 0.00 0.02 0.02 0.02 0 182 53.0 Call 0.00 0.03 0.02 0.02 0 84 54.0 Call 0.00 0.02 0.02 0.02 0 285 55.0 Call 0.00 0.01 0.01 0.01 1 2,014 56.0 Call 0.00 0.03 0.03 0.03 0 720 57.0 Call 0.00 0.03 0.05 0.05 0 99 58.0 Call 0.00 0.03 0.04 0.04 0 210 59.0 Call 0.00 0.03 0.02 0.02 0 54 60.0 Call 0.00 0.01 0.01 0.01 0 6,258 61.0 Call 0.00 0.05 0.03 0.03 0 156 62.0 Call 0.00 0.01 0.04 0.04 0 330 63.0 Call 0.00 0.05 0.04 0.04 0 128 64.0 Call 0.00 0.05 0.02 0.02 0 387 65.0 Call 0.00 0.01 0.01 0.01 0 12,699 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.01 0.01 0 1,423 12.0 Put 0.00 0.01 0.02 0.02 0 282 13.0 Put 0.00 0.02 0.01 0.01 0 4,680 14.0 Put 0.00 0.02 0.01 0.01 0 1,160 15.0 Put 0.00 0.02 0.02 0.02 0 1,948 16.0 Put 0.00 0.02 0.02 0.02 0 1,599 17.0 Put 0.00 0.02 0.02 0.02 0 9,018 18.0 Put 0.00 0.02 0.02 0.01 1 1,459 19.0 Put 0.00 0.02 0.02 0.00 92 1,458 19.5 Put 0.00 0.03 0.03 0.00 0 653 20.0 Put 0.02 0.03 0.03 -0.01 100 13,226 20.5 Put 0.00 0.04 0.03 -0.02 11 815 21.0 Put 0.02 0.04 0.04 -0.02 77 2,410 21.5 Put 0.03 0.05 0.04 -0.04 61 1,067 22.0 Put 0.05 0.06 0.05 -0.06 223 3,918 22.5 Put 0.05 0.07 0.10 -0.05 69 1,560 23.0 Put 0.07 0.10 0.09 -0.12 344 3,535 23.5 Put 0.10 0.13 0.15 -0.14 283 1,092 24.0 Put 0.16 0.19 0.16 -0.25 2,021 6,674 24.5 Put 0.23 0.28 0.27 -0.31 1,282 2,019 25.0 Put 0.36 0.41 0.40 -0.38 2,669 4,187 25.5 Put 0.54 0.59 0.59 -0.48 1,541 843 26.0 Put 0.82 0.86 0.88 -0.53 1,158 2,720 26.5 Put 1.14 1.19 1.54 -0.26 33 153 27.0 Put 1.51 1.58 2.28 0.06 188 1,251 27.5 Put 1.83 2.21 2.09 -0.58 5 181 28.0 Put 2.34 2.50 3.03 -0.10 107 2,935 28.5 Put 2.73 2.99 2.94 -0.67 1 170 29.0 Put 3.25 3.45 3.40 -0.70 13 530 29.5 Put 3.80 3.95 3.27 -1.32 0 107 30.0 Put 4.30 4.45 4.40 -0.68 115 2,647 30.5 Put 4.80 5.00 4.15 -1.43 0 56 31.0 Put 5.30 5.45 5.50 -0.57 102 414 32.0 Put 6.30 6.45 6.40 -0.67 11 1,220 33.0 Put 7.30 7.50 8.01 -0.05 23 405 34.0 Put 8.30 8.50 8.78 -0.28 5 447 35.0 Put 9.30 9.45 9.40 -0.66 23 495 36.0 Put 10.30 10.50 10.75 -0.31 14 577 37.0 Put 11.30 11.45 11.60 -0.46 3 283 38.0 Put 12.30 12.45 12.95 -0.11 195 603 39.0 Put 13.30 13.50 13.51 -0.55 6 778 40.0 Put 14.30 14.45 14.56 -0.50 5 5,824 41.0 Put 15.30 15.50 16.38 0.32 0 141 42.0 Put 16.30 16.45 16.55 -0.51 1 220 43.0 Put 17.30 17.45 17.31 -0.75 5 170 44.0 Put 18.30 18.45 19.70 0.64 0 300 45.0 Put 19.30 19.50 19.95 -0.11 1 1,792 46.0 Put 20.30 20.45 18.20 -2.86 0 115 47.0 Put 21.30 21.45 21.45 -0.61 1 118 48.0 Put 22.15 22.50 22.06 -1.00 0 93 49.0 Put 23.15 23.50 24.75 0.69 0 27 50.0 Put 24.30 24.45 24.85 -0.21 11 515 51.0 Put 25.25 25.50 24.60 -1.46 0 12 52.0 Put 26.20 26.45 26.55 -0.51 50 149 53.0 Put 27.10 27.55 22.35 -5.71 0 21 54.0 Put 27.80 28.95 20.95 -8.11 0 20 55.0 Put 29.25 29.60 29.70 -0.36 0 3 56.0 Put 30.15 30.70 26.20 -4.86 0 14 57.0 Put 31.30 31.50 21.50 -10.56 0 216 58.0 Put 32.05 32.50 27.10 -5.96 0 1 59.0 Put 33.20 33.50 37.50 3.44 0 260 60.0 Put 34.25 34.45 38.55 3.49 0 464 61.0 Put 35.00 35.95 0.00 0.00 0 0 62.0 Put 36.20 36.45 25.60 -11.46 0 157 63.0 Put 37.25 37.60 0.00 0.00 0 0 64.0 Put 38.10 38.55 0.00 0.00 0 0 65.0 Put 39.30 39.45 39.65 -0.41 2 116 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.95 12.75 0.00 0.00 0 0 14.0 Call 10.95 12.35 0.00 0.00 0 0 15.0 Call 10.55 10.75 0.00 0.00 0 0 16.0 Call 9.55 9.75 0.00 0.00 0 0 17.0 Call 8.50 8.85 0.00 0.00 0 0 17.5 Call 7.90 8.80 0.00 0.00 0 0 18.0 Call 7.60 7.75 0.00 0.00 0 0 18.5 Call 7.00 7.45 0.00 0.00 0 0 19.0 Call 6.55 6.90 0.00 0.00 0 0 19.5 Call 6.05 6.45 4.80 -0.73 0 4 20.0 Call 5.30 6.05 5.45 0.39 0 18 20.5 Call 5.05 5.45 4.90 0.30 1 2 21.0 Call 4.65 5.00 3.55 -0.60 0 40 21.5 Call 4.15 4.60 0.00 0.00 0 0 22.0 Call 3.75 3.90 3.10 -0.18 13 24 22.5 Call 3.30 3.50 2.99 0.11 9 16 23.0 Call 2.88 3.05 2.80 0.31 21 48 23.5 Call 2.59 2.66 2.48 0.35 17 190 24.0 Call 2.20 2.28 2.07 0.27 33 121 24.5 Call 1.87 1.92 1.56 0.06 67 108 25.0 Call 1.55 1.60 1.54 0.30 160 307 25.5 Call 1.27 1.33 1.28 0.27 91 588 26.0 Call 1.03 1.08 1.04 0.22 753 292 26.5 Call 0.82 0.87 0.76 0.12 264 124 27.0 Call 0.64 0.69 0.65 0.14 581 528 27.5 Call 0.50 0.54 0.53 0.12 388 484 28.0 Call 0.39 0.43 0.40 0.09 113 684 28.5 Call 0.29 0.34 0.25 0.00 63 612 29.0 Call 0.22 0.25 0.16 -0.04 55 751 29.5 Call 0.17 0.21 0.22 0.06 2 3 30.0 Call 0.13 0.15 0.13 0.01 86 534 30.5 Call 0.10 0.13 0.12 0.02 3 27 31.0 Call 0.07 0.10 0.09 0.01 48 208 32.0 Call 0.01 0.09 0.06 0.00 3 694 33.0 Call 0.01 0.08 0.05 0.01 1 229 34.0 Call 0.01 0.03 0.03 0.00 10 237 35.0 Call 0.00 0.03 0.02 -0.01 1 12 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.02 0.01 0.00 0 80 14.0 Put 0.00 0.03 0.02 0.00 4 13 15.0 Put 0.00 0.03 0.03 0.00 0 15 16.0 Put 0.00 0.03 0.01 -0.02 3 32 17.0 Put 0.01 0.03 0.03 -0.01 0 56 17.5 Put 0.02 0.03 0.03 -0.02 3 14 18.0 Put 0.02 0.03 0.05 -0.01 11 94 18.5 Put 0.02 0.08 0.05 -0.02 2 31 19.0 Put 0.03 0.05 0.04 -0.04 7 610 19.5 Put 0.04 0.06 0.08 -0.03 3 74 20.0 Put 0.06 0.07 0.07 -0.07 90 877 20.5 Put 0.08 0.10 0.13 -0.05 117 155 21.0 Put 0.11 0.13 0.17 -0.06 18 560 21.5 Put 0.14 0.18 0.16 -0.13 36 255 22.0 Put 0.20 0.22 0.27 -0.10 46 745 22.5 Put 0.26 0.29 0.28 -0.19 1,599 317 23.0 Put 0.34 0.38 0.35 -0.23 97 703 23.5 Put 0.45 0.49 0.47 -0.25 150 701 24.0 Put 0.57 0.62 0.60 -0.29 139 975 24.5 Put 0.73 0.76 0.77 -0.32 278 235 25.0 Put 0.92 0.95 0.97 -0.36 804 749 25.5 Put 1.11 1.17 1.19 -0.41 38 193 26.0 Put 1.38 1.43 1.77 -0.14 56 594 26.5 Put 1.68 1.73 2.10 -0.14 42 242 27.0 Put 1.99 2.05 2.61 0.01 233 121 27.5 Put 2.35 2.41 2.41 -0.59 319 65 28.0 Put 2.73 2.81 2.77 -0.64 14 111 28.5 Put 3.10 3.30 4.19 0.35 0 28 29.0 Put 3.55 3.70 3.87 -0.42 2 84 29.5 Put 4.00 4.15 0.00 0.00 0 0 30.0 Put 4.45 4.65 4.50 -0.71 10 602 30.5 Put 4.75 5.15 0.00 0.00 0 0 31.0 Put 5.35 6.10 5.62 -0.55 4 1 32.0 Put 6.30 6.80 6.93 -0.22 10 118 33.0 Put 7.15 8.20 8.16 0.03 0 16 34.0 Put 8.10 9.20 7.64 -1.48 0 150 35.0 Put 9.25 10.15 9.45 -0.67 3 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.05 11.10 10.90 0.92 0 10 16.0 Call 9.00 9.85 7.40 -1.59 0 8 17.0 Call 8.40 8.90 6.00 -2.01 0 44 18.0 Call 7.50 7.90 4.75 -2.30 0 36 19.0 Call 6.15 7.05 6.80 0.70 0 20 20.0 Call 5.65 6.00 4.50 -0.68 0 118 21.0 Call 4.80 4.95 4.10 -0.20 1 53 22.0 Call 3.95 4.15 3.41 -0.07 0 162 23.0 Call 3.15 3.30 2.56 -0.18 1 190 24.0 Call 2.49 2.55 2.47 0.38 91 142 25.0 Call 1.86 1.93 1.54 0.00 63 431 26.0 Call 1.36 1.42 1.40 0.29 89 314 27.0 Call 0.95 1.00 0.98 0.19 87 417 28.0 Call 0.66 0.71 0.66 0.11 103 1,133 29.0 Call 0.44 0.49 0.43 0.05 17 519 30.0 Call 0.29 0.34 0.31 0.05 26 992 31.0 Call 0.19 0.23 0.24 0.06 51 527 32.0 Call 0.13 0.16 0.16 0.03 6 413 33.0 Call 0.09 0.12 0.11 0.02 66 450 34.0 Call 0.02 0.12 0.08 0.01 1 565 35.0 Call 0.02 0.10 0.06 0.01 146 616 36.0 Call 0.01 0.05 0.04 0.00 1 228 37.0 Call 0.01 0.04 0.02 -0.01 2 301 38.0 Call 0.01 0.07 0.04 0.01 0 667 39.0 Call 0.01 0.06 0.01 -0.02 1 285 40.0 Call 0.01 0.06 0.02 0.00 11 1,665 41.0 Call 0.01 0.06 0.04 0.02 0 1,323 42.0 Call 0.00 0.06 0.01 -0.01 0 325 43.0 Call 0.00 0.03 0.05 0.04 0 65 44.0 Call 0.00 0.05 0.03 0.02 0 231 45.0 Call 0.00 0.03 0.04 0.03 0 3,716 46.0 Call 0.00 0.03 0.03 0.02 0 1,243 47.0 Call 0.00 0.03 0.09 0.08 0 139 48.0 Call 0.00 0.03 0.08 0.07 0 127 49.0 Call 0.00 0.03 0.06 0.05 0 236 50.0 Call 0.00 0.03 0.03 0.02 0 621 51.0 Call 0.00 0.03 0.04 0.03 0 26 52.0 Call 0.00 0.03 0.04 0.03 0 240 53.0 Call 0.00 0.03 0.04 0.04 0 279 54.0 Call 0.00 0.03 0.04 0.04 0 378 55.0 Call 0.00 0.01 0.06 0.06 0 964 56.0 Call 0.00 0.01 0.03 0.03 0 882 60.0 Call 0.00 0.04 0.01 0.01 0 6,147 65.0 Call 0.00 0.03 0.03 0.03 0 1,158 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.07 0.04 -0.01 3 349 16.0 Put 0.03 0.09 0.05 -0.01 0 740 17.0 Put 0.04 0.10 0.06 -0.03 2 1,611 18.0 Put 0.06 0.14 0.09 -0.04 3 464 19.0 Put 0.11 0.15 0.13 -0.05 4 276 20.0 Put 0.17 0.20 0.20 -0.06 40 1,002 21.0 Put 0.26 0.30 0.30 -0.09 104 365 22.0 Put 0.40 0.43 0.42 -0.15 20 1,174 23.0 Put 0.58 0.63 0.73 -0.09 16 990 24.0 Put 0.85 0.90 0.92 -0.26 294 1,343 25.0 Put 1.24 1.29 1.35 -0.29 43 1,007 26.0 Put 1.70 1.77 2.00 -0.20 88 604 27.0 Put 2.30 2.38 2.40 -0.48 43 625 28.0 Put 3.00 3.15 3.10 -0.54 4 223 29.0 Put 3.80 3.90 3.85 -0.63 7 172 30.0 Put 4.55 4.80 4.70 -0.66 47 502 31.0 Put 5.45 5.70 5.93 -0.34 1 82 32.0 Put 6.10 6.90 6.70 -0.52 8 66 33.0 Put 7.35 7.65 6.75 -1.43 0 215 34.0 Put 8.25 8.55 8.70 -0.46 700 883 35.0 Put 9.30 9.50 9.45 -0.70 392 1,035 36.0 Put 9.65 10.60 10.82 -0.31 10 777 37.0 Put 10.95 11.55 12.17 0.05 0 154 38.0 Put 12.15 12.75 13.59 0.47 0 100 39.0 Put 13.20 13.50 13.46 -0.66 0 49 40.0 Put 14.20 14.60 14.58 -0.53 5 225 41.0 Put 15.00 15.60 16.40 0.29 0 38 42.0 Put 15.60 16.60 17.40 0.29 0 12 43.0 Put 17.20 17.70 19.60 1.49 0 24 44.0 Put 18.20 18.60 19.71 0.61 0 43 45.0 Put 19.10 19.55 16.11 -3.99 0 14 46.0 Put 20.20 20.55 22.15 1.05 0 40 47.0 Put 21.15 21.55 20.40 -1.70 0 38 48.0 Put 22.25 22.65 22.35 -0.75 0 2 49.0 Put 23.15 23.55 16.60 -7.50 0 30 50.0 Put 24.25 24.60 25.50 0.40 0 14 51.0 Put 24.95 25.90 18.50 -7.60 0 14 52.0 Put 26.15 26.60 19.35 -7.74 0 10 53.0 Put 27.00 27.75 28.49 0.40 0 5 54.0 Put 27.90 28.60 21.10 -7.99 0 27 55.0 Put 29.15 29.65 22.00 -8.09 0 26 56.0 Put 30.00 30.85 31.85 0.76 0 247 60.0 Put 34.00 34.95 30.90 -4.19 0 6,050 65.0 Put 38.90 39.60 30.50 -9.59 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.35 10.90 12.85 2.87 0 1 16.0 Call 9.50 9.80 0.00 0.00 0 0 17.0 Call 8.40 8.90 0.00 0.00 0 0 18.0 Call 7.50 7.90 6.65 -0.41 0 10 19.0 Call 6.60 6.90 0.00 0.00 0 0 19.5 Call 6.05 6.45 0.00 0.00 0 0 20.0 Call 5.65 6.00 5.36 0.15 1 0 20.5 Call 5.25 5.50 5.35 0.58 8 0 21.0 Call 4.85 5.00 3.70 -0.65 0 7 21.5 Call 4.40 4.55 0.00 0.00 0 0 22.0 Call 4.00 4.20 3.62 0.08 2 8 22.5 Call 3.60 3.75 2.98 -0.18 0 15 23.0 Call 3.20 3.35 1.96 -0.84 44 141 23.5 Call 2.89 2.96 3.89 1.43 0 20 24.0 Call 2.54 2.61 2.24 0.08 13 65 24.5 Call 2.22 2.28 2.25 0.38 481 504 25.0 Call 1.92 2.00 1.92 0.31 32 120 25.5 Call 1.65 1.71 1.52 0.14 79 280 26.0 Call 1.41 1.47 1.42 0.25 43 96 26.5 Call 1.20 1.26 1.00 0.00 61 78 27.0 Call 1.00 1.08 1.00 0.16 40 179 27.5 Call 0.84 0.91 0.86 0.14 1 192 28.0 Call 0.70 0.76 0.74 0.14 188 921 28.5 Call 0.58 0.65 0.57 0.06 1 123 29.0 Call 0.49 0.54 0.42 0.00 104 279 29.5 Call 0.39 0.45 0.40 0.05 46 188 30.0 Call 0.34 0.38 0.33 0.04 25 309 30.5 Call 0.27 0.31 0.29 0.05 3 118 31.0 Call 0.22 0.26 0.16 -0.05 1 26 31.5 Call 0.18 0.22 0.96 0.79 0 62 32.0 Call 0.15 0.19 0.20 0.05 11 138 32.5 Call 0.12 0.16 0.19 0.06 0 39 33.0 Call 0.05 0.16 0.12 0.01 5 41 34.0 Call 0.02 0.14 0.08 0.00 0 31 35.0 Call 0.01 0.11 0.07 0.02 2 0 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.02 0.08 0.08 0.03 0 51 16.0 Put 0.02 0.09 0.06 -0.02 9 208 17.0 Put 0.04 0.12 0.14 0.03 0 115 18.0 Put 0.09 0.15 0.11 -0.03 12 89 19.0 Put 0.12 0.16 0.20 0.00 0 188 19.5 Put 0.15 0.19 0.00 0.00 0 0 20.0 Put 0.19 0.23 0.26 -0.03 3 275 20.5 Put 0.23 0.28 0.25 -0.10 2 0 21.0 Put 0.29 0.33 0.34 -0.09 1 27 21.5 Put 0.35 0.40 0.00 0.00 0 0 22.0 Put 0.43 0.48 0.54 -0.08 67 144 22.5 Put 0.52 0.58 0.69 -0.05 7 115 23.0 Put 0.63 0.68 0.87 -0.01 0 462 23.5 Put 0.75 0.81 0.97 -0.07 5 102 24.0 Put 0.91 0.97 0.99 -0.25 38 128 24.5 Put 1.08 1.14 1.23 -0.22 8 69 25.0 Put 1.29 1.35 1.57 -0.13 25 101 25.5 Put 1.52 1.58 2.27 0.31 0 63 26.0 Put 1.76 1.84 2.33 0.07 2 45 26.5 Put 2.06 2.12 2.70 0.12 473 56 27.0 Put 2.38 2.44 2.79 -0.14 2 10 27.5 Put 2.71 2.77 2.88 -0.42 9 87 28.0 Put 3.05 3.20 3.20 -0.48 2 104 28.5 Put 3.40 3.60 3.20 -0.89 0 2 29.0 Put 3.80 4.00 4.25 -0.26 6 8 29.5 Put 4.25 4.40 4.95 0.01 0 6 30.0 Put 4.65 4.85 5.10 -0.28 4 30 30.5 Put 5.10 5.30 6.17 0.34 0 4 31.0 Put 5.55 5.75 5.80 -0.49 5 18 31.5 Put 5.90 6.15 0.00 0.00 0 0 32.0 Put 6.35 7.05 6.71 -0.53 4 1 32.5 Put 6.70 7.75 7.60 -0.12 0 10 33.0 Put 7.35 8.10 8.75 0.55 0 3 34.0 Put 8.30 8.75 8.66 -0.51 2 7 35.0 Put 8.70 10.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.40 10.90 0.00 0.00 0 0 16.0 Call 9.50 9.85 0.00 0.00 0 0 17.0 Call 8.55 9.00 0.00 0.00 0 0 18.0 Call 7.60 7.95 0.00 0.00 0 0 18.5 Call 7.10 7.75 0.00 0.00 0 0 19.0 Call 6.50 6.95 0.00 0.00 0 0 19.5 Call 5.60 7.15 7.25 1.47 0 1 20.0 Call 5.90 6.05 5.12 -0.22 0 2 20.5 Call 5.40 5.60 0.00 0.00 0 0 21.0 Call 5.00 5.15 4.60 0.09 2 0 21.5 Call 4.55 4.75 0.00 0.00 0 0 22.0 Call 4.15 4.35 3.53 -0.22 0 9 22.5 Call 3.80 3.95 3.70 0.31 1 72 23.0 Call 3.45 3.60 2.77 -0.27 0 2 23.5 Call 3.10 3.25 3.95 1.22 0 47 24.0 Call 2.80 2.89 2.68 0.25 3 31 24.5 Call 2.50 2.58 1.45 -0.70 46 79 25.0 Call 2.22 2.30 2.03 0.13 521 514 25.5 Call 1.95 2.02 2.01 0.34 2 59 26.0 Call 1.71 1.78 1.70 0.23 73 55 26.5 Call 1.50 1.57 1.40 0.11 1 11 27.0 Call 1.30 1.37 1.25 0.13 1 56 27.5 Call 1.13 1.20 1.10 0.12 1 36 28.0 Call 0.98 1.05 0.97 0.12 8 49 28.5 Call 0.85 0.92 0.91 0.17 1 10 29.0 Call 0.74 0.81 0.67 0.03 17 72 29.5 Call 0.64 0.69 0.56 0.00 0 31 30.0 Call 0.55 0.61 0.54 0.05 1 46 30.5 Call 0.47 0.53 0.48 0.05 0 24 31.0 Call 0.41 0.46 0.42 0.05 2 38 32.0 Call 0.31 0.35 0.27 -0.01 6 29 33.0 Call 0.22 0.27 0.20 -0.03 0 17 34.0 Call 0.16 0.24 0.20 0.03 18 11 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.03 0.11 0.34 0.25 0 1 16.0 Put 0.05 0.13 0.00 0.00 0 0 17.0 Put 0.09 0.17 0.29 0.13 0 81 18.0 Put 0.15 0.19 0.21 -0.01 0 40 18.5 Put 0.18 0.23 0.00 0.00 0 0 19.0 Put 0.22 0.27 0.40 0.09 0 40 19.5 Put 0.26 0.31 0.43 0.06 0 2 20.0 Put 0.32 0.37 0.33 -0.10 10 130 20.5 Put 0.38 0.43 0.66 0.14 0 1 21.0 Put 0.45 0.51 0.78 0.17 0 5 21.5 Put 0.54 0.60 0.63 -0.09 2 13 22.0 Put 0.64 0.71 0.71 -0.14 1 92 22.5 Put 0.73 0.81 0.87 -0.12 1 27 23.0 Put 0.87 0.94 1.00 -0.14 3 28 23.5 Put 1.02 1.09 1.07 -0.26 3 17 24.0 Put 1.19 1.26 1.23 -0.30 83 79 24.5 Put 1.36 1.45 1.42 -0.33 91 164 25.0 Put 1.60 1.67 1.89 -0.12 7 74 25.5 Put 1.81 1.90 1.96 -0.32 13 2 26.0 Put 2.10 2.16 2.19 -0.38 12 24 26.5 Put 2.38 2.45 3.30 0.41 0 19 27.0 Put 2.68 2.76 2.27 -0.95 0 19 27.5 Put 3.00 3.15 4.56 0.98 0 11 28.0 Put 3.35 3.50 4.24 0.29 0 20 28.5 Put 3.70 3.85 3.37 -0.97 0 7 29.0 Put 4.10 4.25 5.03 0.28 0 4 29.5 Put 4.50 4.65 0.00 0.00 0 0 30.0 Put 4.85 5.05 4.65 -0.94 0 1 30.5 Put 5.30 5.50 0.00 0.00 0 0 31.0 Put 5.75 5.95 5.93 -0.55 2 18 32.0 Put 6.65 6.80 6.21 -1.18 0 17 33.0 Put 7.55 7.85 8.74 0.41 0 1 34.0 Put 8.35 9.15 9.25 -0.03 0 36 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.55 14.75 13.66 -0.30 0 11 12.0 Call 13.55 13.75 0.00 0.00 0 0 13.0 Call 12.55 12.95 14.80 2.83 0 7 14.0 Call 11.55 12.45 14.50 3.51 0 3 15.0 Call 10.60 10.80 10.36 0.35 0 45 16.0 Call 9.60 9.95 8.37 -0.68 0 64 17.0 Call 8.65 9.00 8.05 -0.05 0 42 18.0 Call 7.70 7.95 6.89 -0.28 0 296 19.0 Call 6.85 7.00 6.10 -0.18 6 188 20.0 Call 5.95 6.10 6.09 0.65 43 173 21.0 Call 5.05 5.35 5.20 0.57 1 128 22.0 Call 4.30 4.50 4.26 0.37 4 403 23.0 Call 3.60 3.75 3.55 0.34 2 530 24.0 Call 3.00 3.10 2.64 0.02 45 470 25.0 Call 2.42 2.48 2.42 0.32 83 1,506 26.0 Call 1.92 2.01 1.95 0.28 120 761 27.0 Call 1.52 1.59 1.52 0.21 167 1,349 28.0 Call 1.17 1.25 1.21 0.18 424 1,899 29.0 Call 0.92 0.96 0.90 0.10 118 1,003 30.0 Call 0.71 0.76 0.72 0.09 169 2,057 31.0 Call 0.55 0.60 0.57 0.08 159 853 32.0 Call 0.42 0.48 0.37 -0.02 5 674 33.0 Call 0.34 0.38 0.36 0.05 109 693 34.0 Call 0.27 0.30 0.25 0.00 72 526 35.0 Call 0.22 0.23 0.22 0.01 46 2,937 36.0 Call 0.17 0.20 0.15 -0.01 0 332 37.0 Call 0.14 0.16 0.15 0.01 144 670 38.0 Call 0.11 0.14 0.14 0.02 5 598 39.0 Call 0.09 0.14 0.11 0.01 2 306 40.0 Call 0.08 0.10 0.08 -0.01 3 632 41.0 Call 0.07 0.08 0.08 0.01 4 643 42.0 Call 0.06 0.07 0.05 -0.02 0 515 43.0 Call 0.04 0.09 0.06 0.00 0 346 44.0 Call 0.04 0.06 0.05 0.00 74 291 45.0 Call 0.03 0.05 0.04 -0.01 1 547 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.07 0.03 0.00 219 1,061 12.0 Put 0.03 0.08 0.09 0.05 0 630 13.0 Put 0.04 0.09 0.05 -0.01 0 1,099 14.0 Put 0.06 0.11 0.06 -0.03 47 405 15.0 Put 0.08 0.14 0.09 -0.02 59 2,209 16.0 Put 0.12 0.17 0.11 -0.04 1 188 17.0 Put 0.16 0.19 0.21 0.00 5 1,775 18.0 Put 0.22 0.26 0.23 -0.05 2 1,175 19.0 Put 0.31 0.34 0.38 -0.02 6 567 20.0 Put 0.43 0.46 0.43 -0.12 523 11,532 21.0 Put 0.59 0.61 0.59 -0.16 612 25,217 22.0 Put 0.80 0.84 0.83 -0.19 123 4,920 23.0 Put 1.05 1.12 1.02 -0.32 127 2,672 24.0 Put 1.40 1.46 1.41 -0.34 139 11,963 25.0 Put 1.81 1.88 1.84 -0.39 349 16,941 26.0 Put 2.30 2.39 2.35 -0.45 119 1,579 27.0 Put 2.91 2.98 2.94 -0.50 6 1,014 28.0 Put 3.55 3.70 3.65 -0.51 81 886 29.0 Put 4.30 4.45 4.45 -0.48 14 521 30.0 Put 5.05 5.25 5.48 -0.28 1 871 31.0 Put 5.90 6.10 6.10 -0.53 4 111 32.0 Put 6.80 6.95 6.85 -0.67 2 153 33.0 Put 7.65 7.95 8.98 0.53 0 158 34.0 Put 8.55 9.50 9.00 -0.38 3 119 35.0 Put 9.45 9.75 9.72 -0.62 7 103 36.0 Put 10.20 11.40 11.65 0.35 0 149 37.0 Put 11.30 12.35 12.93 0.66 0 322 38.0 Put 12.40 13.35 12.47 -0.78 38 132 39.0 Put 13.25 14.30 13.44 -0.79 3 61 40.0 Put 14.30 14.70 14.87 -0.35 25 176 41.0 Put 15.05 16.30 16.60 0.39 0 83 42.0 Put 16.20 17.30 16.55 -0.65 1 213 43.0 Put 17.20 18.30 18.26 0.07 0 35 44.0 Put 18.20 19.30 19.80 0.62 0 5 45.0 Put 18.85 20.30 20.46 0.28 1 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.45 11.00 0.00 0.00 0 0 18.0 Call 7.65 8.30 0.00 0.00 0 0 19.0 Call 6.95 7.10 0.00 0.00 0 0 20.0 Call 6.05 6.25 0.00 0.00 0 0 21.0 Call 5.25 5.45 0.00 0.00 0 0 22.0 Call 4.50 4.65 0.00 0.00 0 0 22.5 Call 4.10 4.30 0.00 0.00 0 0 23.0 Call 3.80 3.95 3.12 -0.30 0 1 23.5 Call 3.45 3.65 3.60 0.49 14 33 24.0 Call 3.15 3.30 2.85 0.02 0 39 24.5 Call 2.92 3.05 2.80 0.23 4 25 25.0 Call 2.64 2.77 2.71 0.38 2 33 25.5 Call 2.39 2.49 1.91 -0.19 0 31 26.0 Call 2.15 2.25 2.03 0.13 2 12 26.5 Call 1.94 2.03 2.06 0.35 2 14 27.0 Call 1.74 1.84 1.65 0.12 4 35 27.5 Call 1.57 1.66 1.25 -0.12 0 56 28.0 Call 1.39 1.50 1.36 0.13 4 545 28.5 Call 1.24 1.35 0.97 -0.14 0 502 29.0 Call 1.10 1.22 1.02 0.03 53 5 29.5 Call 0.98 1.09 0.97 0.08 1 10 30.0 Call 0.90 1.00 0.80 0.00 7 90 30.5 Call 0.80 0.88 0.79 0.08 1 0 31.0 Call 0.71 0.79 0.67 0.03 7 7 31.5 Call 0.64 0.70 0.65 0.07 10 11 32.0 Call 0.57 0.64 0.93 0.41 0 19 32.5 Call 0.50 0.58 0.46 -0.01 0 1 33.0 Call 0.46 0.52 0.79 0.37 0 4 34.0 Call 0.30 0.46 0.37 0.03 10 8 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.07 0.18 0.22 0.05 0 119 18.0 Put 0.30 0.36 0.42 0.02 0 5 19.0 Put 0.41 0.48 0.48 -0.05 1 1 20.0 Put 0.56 0.62 0.59 -0.12 67 67 21.0 Put 0.74 0.81 0.88 -0.05 1 40 22.0 Put 0.96 1.05 1.13 -0.07 6 48 22.5 Put 1.10 1.19 1.49 0.12 0 3 23.0 Put 1.26 1.35 1.45 -0.10 1 53 23.5 Put 1.44 1.52 2.02 0.28 0 6 24.0 Put 1.62 1.71 2.00 0.03 60 204 24.5 Put 1.83 1.91 1.89 -0.31 3 59 25.0 Put 2.05 2.14 2.20 -0.26 1 47 25.5 Put 2.31 2.41 2.68 -0.06 2 65 26.0 Put 2.58 2.67 3.20 0.16 0 6 26.5 Put 2.86 2.96 0.00 0.00 0 0 27.0 Put 3.15 3.30 3.91 0.24 0 75 27.5 Put 3.45 3.60 4.20 0.19 0 55 28.0 Put 3.80 3.95 4.58 0.21 0 30 28.5 Put 4.15 4.30 0.00 0.00 0 0 29.0 Put 4.50 4.70 4.25 -0.88 0 4 29.5 Put 4.90 5.05 6.07 0.54 0 1 30.0 Put 5.30 5.45 6.35 0.41 0 3 30.5 Put 5.70 5.90 0.00 0.00 0 0 31.0 Put 6.10 6.25 7.05 0.26 0 13 31.5 Put 6.55 6.70 0.00 0.00 0 0 32.0 Put 6.95 7.15 0.00 0.00 0 0 32.5 Put 7.40 7.75 0.00 0.00 0 0 33.0 Put 7.75 8.05 9.07 0.50 0 2 34.0 Put 8.75 8.95 10.00 0.52 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.35 11.15 0.00 0.00 0 0 18.0 Call 7.70 8.20 0.00 0.00 0 0 19.0 Call 7.00 7.20 0.00 0.00 0 0 20.0 Call 6.20 6.40 0.00 0.00 0 0 21.0 Call 5.35 5.55 0.00 0.00 0 0 21.5 Call 5.05 5.20 0.00 0.00 0 0 22.0 Call 4.60 4.80 0.00 0.00 0 0 22.5 Call 4.25 4.45 0.00 0.00 0 0 23.0 Call 3.95 4.15 0.00 0.00 0 0 23.5 Call 3.65 3.80 0.00 0.00 0 0 24.0 Call 3.35 3.50 2.77 -0.25 0 53 24.5 Call 3.05 3.25 0.00 0.00 0 0 25.0 Call 2.84 2.94 2.99 0.47 1 224 25.5 Call 2.59 2.69 2.55 0.25 2 3 26.0 Call 2.36 2.46 1.88 -0.22 0 10 26.5 Call 2.14 2.25 1.88 -0.02 0 33 27.0 Call 1.94 2.04 1.98 0.26 2 28 27.5 Call 1.76 1.89 0.00 0.00 0 0 28.0 Call 1.59 1.70 1.21 -0.21 0 1 28.5 Call 1.43 1.53 0.00 0.00 0 0 29.0 Call 1.30 1.40 1.15 -0.01 5 29 29.5 Call 1.18 1.27 1.06 0.01 0 1 30.0 Call 1.06 1.16 1.08 0.13 4 11 30.5 Call 0.97 1.06 1.05 0.18 5 1 31.0 Call 0.88 0.96 0.90 0.11 2 4 31.5 Call 0.78 0.87 0.00 0.00 0 0 32.0 Call 0.71 0.80 0.55 -0.10 0 6 32.5 Call 0.64 0.70 0.71 0.12 1 1 33.0 Call 0.58 0.66 0.00 0.00 0 0 34.0 Call 0.43 0.55 0.38 -0.06 0 1 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.11 0.27 0.16 -0.05 14 6 18.0 Put 0.39 0.45 0.40 -0.09 10 11 19.0 Put 0.52 0.58 0.75 0.10 0 4 20.0 Put 0.68 0.75 0.81 -0.03 1 21 21.0 Put 0.86 0.98 1.14 0.06 0 2 21.5 Put 0.99 1.08 0.00 0.00 0 0 22.0 Put 1.15 1.22 1.46 0.09 0 23 22.5 Put 1.28 1.38 1.50 -0.05 1 1 23.0 Put 1.43 1.54 0.00 0.00 0 0 23.5 Put 1.63 1.73 1.75 -0.20 2 0 24.0 Put 1.80 1.92 2.12 -0.05 4 11 24.5 Put 2.05 2.13 2.30 -0.11 12 13 25.0 Put 2.28 2.38 2.45 -0.22 4 3 25.5 Put 2.53 2.63 0.00 0.00 0 0 26.0 Put 2.80 2.90 0.00 0.00 0 0 26.5 Put 3.05 3.20 0.00 0.00 0 0 27.0 Put 3.35 3.50 0.00 0.00 0 0 27.5 Put 3.70 3.85 0.00 0.00 0 0 28.0 Put 4.00 4.20 4.82 0.25 0 6 28.5 Put 4.35 4.50 0.00 0.00 0 0 29.0 Put 4.70 4.90 0.00 0.00 0 0 29.5 Put 5.10 5.25 0.00 0.00 0 0 30.0 Put 5.50 5.65 5.58 -0.53 1 3 30.5 Put 5.85 6.05 0.00 0.00 0 0 31.0 Put 6.25 6.45 0.00 0.00 0 0 31.5 Put 6.70 6.95 0.00 0.00 0 0 32.0 Put 7.10 7.30 8.17 0.36 0 3 32.5 Put 7.55 7.75 0.00 0.00 0 0 33.0 Put 8.00 8.20 8.88 0.18 0 3 34.0 Put 8.75 9.05 9.07 -0.53 1 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 64 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.55 14.80 0.00 0.00 0 0 12.0 Call 13.60 13.85 0.00 0.00 0 0 13.0 Call 12.60 12.90 0.00 0.00 0 0 14.0 Call 11.65 12.05 0.00 0.00 0 0 15.0 Call 10.45 11.40 9.80 -0.40 0 3 16.0 Call 9.80 10.10 10.91 1.61 0 4 17.0 Call 8.30 9.80 7.80 -0.63 0 6 18.0 Call 8.05 8.35 9.05 1.47 0 59 19.0 Call 7.25 7.50 8.30 1.51 0 8 20.0 Call 6.50 6.65 6.47 0.45 1 57 21.0 Call 5.75 5.95 4.90 -0.41 0 100 22.0 Call 5.05 5.25 4.92 0.27 10 132 23.0 Call 4.40 4.60 4.00 -0.05 0 108 24.0 Call 3.85 4.00 3.80 0.30 13 303 25.0 Call 3.30 3.45 3.25 0.22 94 662 26.0 Call 2.89 2.98 2.94 0.34 19 1,066 27.0 Call 2.48 2.59 2.54 0.32 12 731 28.0 Call 2.12 2.21 2.05 0.14 28 1,901 29.0 Call 1.81 1.91 1.73 0.10 46 441 30.0 Call 1.55 1.64 1.57 0.17 74 2,187 31.0 Call 1.32 1.41 1.35 0.16 3 367 32.0 Call 1.12 1.20 1.10 0.08 4 388 33.0 Call 0.96 1.02 0.99 0.12 5 316 34.0 Call 0.83 0.87 0.71 -0.05 26 494 35.0 Call 0.72 0.79 0.73 0.08 11 793 36.0 Call 0.59 0.68 0.53 -0.03 0 383 37.0 Call 0.47 0.60 0.45 -0.05 0 278 38.0 Call 0.40 0.53 0.45 0.02 50 262 39.0 Call 0.32 0.45 0.37 -0.01 0 143 40.0 Call 0.23 0.39 0.36 0.02 5 654 41.0 Call 0.19 0.40 0.50 0.20 0 87 42.0 Call 0.17 0.39 0.31 0.05 3 146 43.0 Call 0.14 0.33 0.56 0.32 0 188 44.0 Call 0.12 0.30 0.22 0.00 1 285 45.0 Call 0.11 0.31 0.18 -0.02 0 1,244 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.03 0.17 0.12 -0.03 2 842 12.0 Put 0.05 0.20 0.21 0.03 0 257 13.0 Put 0.09 0.25 0.26 0.04 0 506 14.0 Put 0.23 0.28 0.28 0.00 0 293 15.0 Put 0.30 0.34 0.41 0.05 0 1,074 16.0 Put 0.37 0.43 0.42 -0.04 6 582 17.0 Put 0.47 0.55 0.56 -0.04 0 327 18.0 Put 0.61 0.69 0.67 -0.09 11 2,599 19.0 Put 0.80 0.87 0.92 -0.05 4 331 20.0 Put 1.02 1.09 1.00 -0.20 163 734 21.0 Put 1.28 1.36 1.42 -0.08 45 689 22.0 Put 1.58 1.67 1.60 -0.24 30 700 23.0 Put 1.98 2.04 2.23 -0.01 102 1,278 24.0 Put 2.37 2.44 2.42 -0.28 80 846 25.0 Put 2.81 2.91 2.95 -0.28 209 1,829 26.0 Put 3.35 3.50 3.80 0.01 5 583 27.0 Put 3.95 4.05 3.97 -0.44 16 212 28.0 Put 4.60 4.70 5.40 0.30 0 231 29.0 Put 5.25 5.40 5.40 -0.42 6 458 30.0 Put 6.00 6.40 6.45 -0.14 2 889 31.0 Put 6.75 7.30 6.80 -0.59 25 157 32.0 Put 7.55 7.85 7.60 -0.62 5 259 33.0 Put 8.40 8.80 8.45 -0.62 2 48 34.0 Put 9.25 9.65 9.39 -0.56 2 104 35.0 Put 10.05 10.50 10.32 -0.53 17 205 36.0 Put 10.90 11.30 11.35 -0.40 3 77 37.0 Put 11.80 12.30 13.06 0.37 0 35 38.0 Put 12.70 13.15 13.28 -0.35 1 19 39.0 Put 13.70 14.20 15.01 0.43 0 17 40.0 Put 14.60 15.00 15.20 -0.33 1 59 41.0 Put 15.55 16.65 16.76 0.27 0 32 42.0 Put 16.55 17.60 16.51 -0.95 0 3 43.0 Put 17.50 18.60 18.65 0.22 0 11 44.0 Put 18.45 19.55 19.68 0.28 0 3 45.0 Put 19.45 20.55 17.97 -2.42 0 50 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 92 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.55 14.90 0.00 0.00 0 0 12.0 Call 13.45 14.00 12.69 -0.39 0 84 13.0 Call 12.65 13.05 11.45 -0.68 0 6 14.0 Call 11.75 12.20 11.69 0.47 2 111 15.0 Call 10.85 11.15 10.50 0.18 1 21 16.0 Call 9.75 10.50 12.65 3.19 0 29 17.0 Call 9.05 9.45 8.70 0.07 18 38 18.0 Call 8.35 8.70 7.45 -0.38 0 11 19.0 Call 7.55 7.80 7.40 0.32 1 25 20.0 Call 6.85 7.05 6.77 0.40 10 450 21.0 Call 6.10 6.35 5.55 -0.15 0 74 22.0 Call 5.45 5.70 5.07 -0.01 0 281 23.0 Call 4.85 5.05 4.20 -0.31 0 133 24.0 Call 4.30 4.50 4.40 0.40 12 331 25.0 Call 3.80 3.95 3.90 0.38 59 938 26.0 Call 3.20 3.70 3.25 0.15 18 467 27.0 Call 3.00 3.15 3.00 0.26 91 1,194 28.0 Call 2.65 2.79 2.55 0.15 3 536 29.0 Call 2.30 2.46 1.95 -0.17 11 454 30.0 Call 2.04 2.15 2.10 0.25 31 1,602 31.0 Call 1.76 1.89 1.71 0.10 23 541 32.0 Call 1.57 1.67 1.61 0.19 24 206 33.0 Call 1.36 1.47 1.39 0.14 5 532 34.0 Call 1.08 1.32 1.04 -0.05 0 420 35.0 Call 0.93 1.16 1.00 0.04 26 1,349 36.0 Call 0.93 1.04 0.83 -0.03 0 128 37.0 Call 0.81 0.93 0.87 0.10 20 227 38.0 Call 0.72 0.81 0.81 0.14 0 246 39.0 Call 0.47 0.74 0.59 -0.02 0 226 40.0 Call 0.43 0.68 0.60 0.05 170 2,030 41.0 Call 0.40 0.61 0.44 -0.05 0 140 42.0 Call 0.32 0.59 0.43 0.00 0 889 43.0 Call 0.28 0.55 0.61 0.23 0 364 44.0 Call 0.25 0.48 0.32 -0.03 0 328 45.0 Call 0.22 0.47 0.29 -0.02 0 351 46.0 Call 0.19 0.44 0.60 0.32 0 432 47.0 Call 0.17 0.44 0.25 -0.01 0 23 48.0 Call 0.15 0.42 0.31 0.07 2 344 49.0 Call 0.13 0.39 0.34 0.12 0 99 50.0 Call 0.12 0.33 0.21 0.00 0 2,354 51.0 Call 0.10 0.25 0.21 0.01 0 23 52.0 Call 0.09 0.29 0.22 0.03 0 350 53.0 Call 0.08 0.28 0.38 0.20 0 515 54.0 Call 0.07 0.28 0.24 0.07 0 190 55.0 Call 0.06 0.30 0.35 0.18 0 467 56.0 Call 0.05 0.28 0.46 0.30 0 356 57.0 Call 0.04 0.27 0.13 -0.02 0 368 58.0 Call 0.04 0.26 0.27 0.13 0 56 59.0 Call 0.03 0.25 0.25 0.11 0 143 60.0 Call 0.03 0.24 0.16 0.03 0 758 61.0 Call 0.04 0.23 0.23 0.11 0 214 62.0 Call 0.05 0.19 0.30 0.18 0 129 63.0 Call 0.04 0.15 0.10 -0.01 0 214 64.0 Call 0.04 0.19 0.15 0.05 0 273 65.0 Call 0.09 0.12 0.10 0.01 76 3,309 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.12 0.26 0.20 -0.01 108 1,200 12.0 Put 0.11 0.32 0.49 0.22 0 222 13.0 Put 0.28 0.33 0.11 -0.22 0 275 14.0 Put 0.36 0.41 0.44 0.01 0 940 15.0 Put 0.44 0.51 0.50 -0.04 20 1,141 16.0 Put 0.57 0.65 0.65 -0.04 17 553 17.0 Put 0.72 0.81 0.93 0.06 0 417 18.0 Put 0.90 0.99 0.97 -0.11 50 1,571 19.0 Put 1.13 1.23 1.70 0.37 0 952 20.0 Put 1.40 1.50 1.47 -0.16 370 2,744 21.0 Put 1.70 1.80 1.86 -0.10 211 574 22.0 Put 2.04 2.16 2.14 -0.20 242 768 23.0 Put 2.45 2.56 2.50 -0.28 55 927 24.0 Put 2.90 3.05 3.00 -0.28 176 707 25.0 Put 3.35 3.55 3.45 -0.35 96 1,455 26.0 Put 3.75 4.20 4.05 -0.33 50 633 27.0 Put 4.30 5.15 5.00 -0.01 0 1,220 28.0 Put 5.15 5.80 5.15 -0.53 198 417 29.0 Put 5.80 6.50 5.85 -0.54 4 428 30.0 Put 6.45 6.75 7.35 0.22 0 955 31.0 Put 7.25 8.10 8.00 0.11 0 179 32.0 Put 8.05 8.70 8.97 0.28 0 207 33.0 Put 8.85 9.50 9.80 0.28 0 258 34.0 Put 9.70 10.20 10.73 0.37 0 153 35.0 Put 10.55 11.00 10.45 -0.78 4 363 36.0 Put 11.40 11.65 10.15 -1.99 0 217 37.0 Put 12.25 13.25 13.07 0.03 0 364 38.0 Put 12.95 14.20 13.23 -0.72 3 181 39.0 Put 13.90 15.10 13.15 -1.73 0 60 40.0 Put 14.80 15.50 15.20 -0.62 10 432 41.0 Put 15.75 17.00 16.10 -0.66 10 68 42.0 Put 16.70 17.90 17.90 0.20 0 50 43.0 Put 17.65 18.90 19.30 0.65 0 47 44.0 Put 18.60 19.85 18.17 -1.44 0 204 45.0 Put 19.55 20.80 21.01 0.43 0 81 46.0 Put 20.55 21.80 21.55 0.00 0 14 47.0 Put 21.50 22.75 21.88 -0.64 1 12 48.0 Put 22.50 23.70 20.45 -3.05 0 6 49.0 Put 23.45 24.70 0.00 0.00 0 0 50.0 Put 24.45 25.70 23.15 -2.32 0 598 51.0 Put 25.45 26.70 25.05 -1.40 0 110 52.0 Put 26.40 27.65 24.10 -3.35 0 50 53.0 Put 27.40 28.60 20.70 -7.74 0 1 54.0 Put 28.40 29.60 0.00 0.00 0 0 55.0 Put 29.35 30.60 25.95 -4.47 0 1 56.0 Put 30.35 31.60 0.00 0.00 0 0 57.0 Put 31.35 32.55 0.00 0.00 0 0 58.0 Put 32.35 33.55 30.45 -2.94 0 3 59.0 Put 33.35 34.55 33.00 -1.39 0 10 60.0 Put 34.20 35.55 31.37 -4.01 0 41 61.0 Put 34.70 36.50 0.00 0.00 0 0 62.0 Put 35.70 37.50 35.89 -1.47 0 5 63.0 Put 36.70 38.50 32.15 -6.20 0 9 64.0 Put 38.25 39.50 0.00 0.00 0 0 65.0 Put 39.00 40.50 41.10 0.77 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 105 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.00 11.65 9.70 -0.63 0 6 16.0 Call 9.10 10.35 0.00 0.00 0 0 17.0 Call 8.25 9.55 0.00 0.00 0 0 18.0 Call 7.45 8.80 6.97 -0.92 0 81 19.0 Call 6.70 8.00 6.60 -0.56 0 24 20.0 Call 6.50 7.15 8.55 2.08 0 60 21.0 Call 6.25 6.50 5.40 -0.42 0 210 22.0 Call 4.95 5.90 6.50 1.29 0 122 23.0 Call 4.30 5.50 4.30 -0.37 0 43 24.0 Call 4.40 5.05 4.00 -0.13 0 24 25.0 Call 3.95 4.20 4.00 0.30 5 309 26.0 Call 3.50 3.85 3.75 0.46 14 408 27.0 Call 3.10 3.85 2.67 -0.28 0 166 28.0 Call 2.84 3.05 2.51 -0.10 0 108 29.0 Call 2.45 2.63 2.23 -0.10 0 34 30.0 Call 1.87 2.41 2.34 0.26 1 562 31.0 Call 1.71 2.10 1.87 0.04 1 43 32.0 Call 1.38 1.90 1.57 -0.02 0 166 33.0 Call 1.50 1.66 1.47 0.03 0 249 34.0 Call 1.01 1.49 1.30 0.02 20 184 35.0 Call 1.01 1.37 1.31 0.18 1 496 36.0 Call 1.01 1.20 1.11 0.10 5 169 37.0 Call 0.94 1.08 0.80 -0.10 0 185 38.0 Call 0.77 1.00 0.85 0.03 0 147 39.0 Call 0.68 0.89 0.77 0.04 0 39 40.0 Call 0.63 0.83 0.69 0.05 2 456 41.0 Call 0.52 0.71 0.54 -0.04 0 225 42.0 Call 0.42 0.65 0.63 0.10 0 40 43.0 Call 0.37 0.60 0.92 0.45 0 63 44.0 Call 0.31 0.55 0.62 0.20 0 108 45.0 Call 0.28 0.52 0.44 0.05 75 466 46.0 Call 0.23 0.49 0.85 0.50 0 38 47.0 Call 0.18 0.46 0.39 0.06 0 46 48.0 Call 0.17 0.43 0.32 0.01 1 417 49.0 Call 0.14 0.42 0.28 -0.02 0 10 50.0 Call 0.24 0.31 0.27 -0.01 4 392 51.0 Call 0.12 0.51 0.20 -0.06 0 25 52.0 Call 0.11 0.35 0.27 0.03 0 61 53.0 Call 0.07 0.33 0.20 -0.03 0 55 54.0 Call 0.10 0.31 0.58 0.37 0 15 55.0 Call 0.05 0.29 0.25 0.05 0 274 56.0 Call 0.05 0.30 0.35 0.16 0 91 60.0 Call 0.04 0.81 0.20 0.03 0 339 65.0 Call 0.10 0.24 0.11 -0.03 0 2,644 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.39 0.65 0.65 0.06 0 69 16.0 Put 0.54 0.75 0.68 -0.07 1 95 17.0 Put 0.71 0.95 1.21 0.25 0 88 18.0 Put 0.98 1.16 1.17 -0.01 0 86 19.0 Put 1.25 1.41 1.32 -0.14 9 154 20.0 Put 1.54 1.75 1.60 -0.17 66 100 21.0 Put 1.88 1.98 2.22 0.09 0 214 22.0 Put 2.24 2.37 2.68 0.16 0 248 23.0 Put 2.65 2.79 2.74 -0.25 80 805 24.0 Put 3.10 3.35 3.30 -0.15 2 73 25.0 Put 3.60 3.85 3.75 -0.28 14 260 26.0 Put 4.20 4.45 4.80 0.18 0 365 27.0 Put 4.20 5.90 4.85 -0.43 1 63 28.0 Put 4.85 5.75 6.35 0.41 0 67 29.0 Put 5.60 7.15 6.30 -0.36 3 215 30.0 Put 6.40 7.90 7.20 -0.21 0 62 31.0 Put 7.25 8.60 8.45 0.29 0 49 32.0 Put 8.05 9.40 9.42 0.50 0 163 33.0 Put 8.90 10.15 10.60 0.83 0 90 34.0 Put 9.75 10.25 10.02 -0.59 2 93 35.0 Put 10.40 11.80 11.70 0.24 0 29 36.0 Put 11.30 12.60 10.64 -1.70 0 15 37.0 Put 12.15 13.35 12.00 -1.23 0 311 38.0 Put 13.10 14.45 16.50 2.36 0 28 39.0 Put 14.20 15.50 15.50 0.45 0 38 40.0 Put 14.95 16.45 15.70 -0.26 5 25 41.0 Put 15.75 17.35 15.95 -0.95 0 20 42.0 Put 16.70 18.30 17.85 0.00 0 17 43.0 Put 17.65 19.25 21.04 2.25 0 22 44.0 Put 18.60 20.20 17.75 -1.99 0 3 45.0 Put 19.55 21.15 20.20 -0.50 0 6 46.0 Put 20.55 22.10 0.00 0.00 0 0 47.0 Put 21.50 23.05 0.00 0.00 0 0 48.0 Put 22.55 24.00 20.85 -2.77 0 1 49.0 Put 23.45 25.00 0.00 0.00 0 0 50.0 Put 24.45 25.95 23.99 -1.60 0 3 51.0 Put 25.35 26.95 0.00 0.00 0 0 52.0 Put 26.40 27.90 0.00 0.00 0 0 53.0 Put 27.40 28.90 0.00 0.00 0 0 54.0 Put 28.25 29.85 0.00 0.00 0 0 55.0 Put 29.20 30.85 26.90 -3.60 0 2 56.0 Put 30.20 31.80 27.80 -3.69 0 622 60.0 Put 33.60 35.75 35.55 0.09 0 19 65.0 Put 38.45 40.70 39.15 -1.27 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 183 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.85 15.45 14.22 0.14 0 2 12.0 Call 12.90 14.70 12.00 -1.17 0 7 13.0 Call 12.00 13.40 11.15 -1.12 0 9 14.0 Call 11.10 12.80 10.00 -1.41 0 58 15.0 Call 10.25 11.60 11.45 0.86 5 54 16.0 Call 9.45 10.85 12.50 2.68 0 153 17.0 Call 8.70 10.15 9.05 -0.03 0 23 18.0 Call 7.95 9.40 8.78 0.39 4 52 19.0 Call 7.90 8.50 8.15 0.41 5 2 20.0 Call 7.30 7.95 8.54 1.41 0 38 21.0 Call 6.95 7.30 9.00 2.43 0 35 22.0 Call 5.75 6.95 6.50 0.49 1 57 23.0 Call 5.70 6.45 6.05 0.54 8 131 24.0 Call 4.65 6.10 5.58 0.53 5 172 25.0 Call 4.15 5.70 4.45 -0.17 0 423 26.0 Call 3.70 5.35 4.20 -0.03 0 185 27.0 Call 3.95 4.95 3.53 -0.32 0 66 28.0 Call 3.30 4.65 3.95 0.44 5 178 29.0 Call 3.25 4.35 3.20 -0.08 0 132 30.0 Call 3.10 3.45 3.06 0.02 0 833 31.0 Call 2.94 3.20 2.66 -0.14 0 399 32.0 Call 2.69 2.97 3.15 0.58 0 46 33.0 Call 2.42 2.74 2.38 0.02 10 167 34.0 Call 2.18 2.52 2.18 0.02 0 226 35.0 Call 2.12 2.31 2.13 0.13 20 116 36.0 Call 1.95 2.13 1.74 -0.11 0 35 37.0 Call 1.79 1.97 1.80 0.10 13 62 38.0 Call 1.52 1.84 1.58 0.02 0 159 39.0 Call 1.37 1.70 1.54 0.10 5 344 40.0 Call 1.35 1.57 1.50 0.16 3 704 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.15 1.29 0.43 0.00 0 34 12.0 Put 0.29 0.65 0.48 -0.06 0 7 13.0 Put 0.42 0.77 0.00 0.00 0 0 14.0 Put 0.58 0.91 1.00 0.16 0 67 15.0 Put 0.77 1.07 1.14 0.10 0 43 16.0 Put 0.98 1.27 1.30 0.01 1 24 17.0 Put 1.26 1.54 1.73 0.16 0 12 18.0 Put 1.60 1.85 2.01 0.12 0 44 19.0 Put 1.99 2.16 2.15 -0.10 150 252 20.0 Put 2.35 2.53 2.51 -0.14 9 204 21.0 Put 2.77 3.05 2.92 -0.18 9 50 22.0 Put 3.10 3.35 3.10 -0.45 0 178 23.0 Put 3.60 3.95 3.90 -0.15 2 172 24.0 Put 4.10 4.50 4.75 0.15 0 67 25.0 Put 4.85 5.00 4.90 -0.27 3 453 26.0 Put 5.30 5.60 5.15 -0.63 0 144 27.0 Put 5.70 6.25 6.65 0.25 0 241 28.0 Put 6.00 7.85 7.30 0.23 0 428 29.0 Put 6.65 8.55 8.25 0.42 0 129 30.0 Put 7.35 9.20 8.65 0.06 0 520 31.0 Put 8.20 9.90 9.60 0.25 0 287 32.0 Put 9.00 10.65 11.41 1.29 0 77 33.0 Put 9.80 11.45 11.03 0.12 0 42 34.0 Put 10.60 12.25 9.85 -1.86 0 36 35.0 Put 11.45 12.95 12.18 -0.36 3 184 36.0 Put 12.35 13.85 13.55 0.16 0 41 37.0 Put 13.25 14.35 14.25 0.01 0 284 38.0 Put 14.20 15.55 14.70 -0.39 150 13 39.0 Put 15.00 15.55 15.86 -0.11 0 20 40.0 Put 15.95 16.70 16.37 -0.50 32 53 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 197 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.30 11.70 10.30 -0.42 0 71 16.0 Call 9.50 10.95 12.80 2.83 0 7 17.0 Call 8.75 10.25 8.30 -0.96 0 32 18.0 Call 8.10 9.30 8.45 -0.13 0 3 19.0 Call 8.30 8.65 7.35 -0.61 0 46 20.0 Call 7.25 7.95 7.01 -0.34 0 67 21.0 Call 7.10 7.35 5.65 -1.16 0 97 22.0 Call 5.85 7.10 7.50 1.24 0 262 23.0 Call 5.30 6.75 5.26 -0.50 0 76 24.0 Call 4.85 6.25 4.95 -0.37 0 89 25.0 Call 4.35 5.60 4.85 -0.03 0 239 26.0 Call 3.85 5.50 4.31 -0.19 0 56 27.0 Call 4.20 5.10 3.95 -0.17 0 97 28.0 Call 3.40 4.80 3.66 -0.09 0 105 29.0 Call 3.40 4.05 4.95 1.52 0 50 30.0 Call 3.30 3.65 3.50 0.30 8 112 31.0 Call 3.05 3.35 2.98 0.01 0 42 32.0 Call 2.91 3.10 2.66 -0.08 0 38 33.0 Call 2.67 2.87 2.40 -0.11 0 266 34.0 Call 2.43 2.66 2.26 -0.07 0 262 35.0 Call 2.24 2.47 2.08 -0.07 0 95 36.0 Call 2.09 2.29 1.81 -0.18 0 32 37.0 Call 1.92 2.14 1.95 0.11 1 63 38.0 Call 1.76 1.97 2.45 0.75 0 212 39.0 Call 1.61 1.82 1.55 -0.03 0 38 40.0 Call 1.51 1.72 1.61 0.16 1 92 41.0 Call 1.21 1.59 1.04 -0.29 0 566 42.0 Call 1.27 1.45 1.12 -0.13 0 60 43.0 Call 1.01 1.44 1.65 0.49 0 191 44.0 Call 1.01 1.27 1.55 0.47 0 409 45.0 Call 0.94 1.20 1.02 0.01 0 165 46.0 Call 0.73 1.19 1.00 0.05 1 5 47.0 Call 0.74 1.05 1.15 0.26 0 31 48.0 Call 0.69 0.98 2.13 1.30 0 5 49.0 Call 0.63 0.93 0.82 0.04 0 5 50.0 Call 0.54 0.86 0.96 0.22 0 143 51.0 Call 0.53 0.82 0.58 -0.11 0 172 52.0 Call 0.48 0.80 0.55 -0.09 0 72 53.0 Call 0.46 0.78 0.52 -0.09 0 23 54.0 Call 0.40 0.73 0.00 0.00 0 0 55.0 Call 0.37 0.68 0.46 -0.07 0 29 56.0 Call 0.34 0.68 0.43 -0.08 0 226 60.0 Call 0.17 0.60 0.38 -0.02 0 79 65.0 Call 0.04 0.50 0.35 0.03 0 2,598 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.82 1.17 1.20 0.09 0 61 16.0 Put 1.04 1.36 1.51 0.14 0 52 17.0 Put 1.32 1.63 1.60 -0.08 0 20 18.0 Put 1.66 1.94 1.63 -0.38 0 10 19.0 Put 2.09 2.27 2.42 0.03 0 23 20.0 Put 2.49 2.66 2.60 -0.19 50 300 21.0 Put 2.90 3.10 3.10 -0.15 1 172 22.0 Put 3.20 3.65 3.90 0.20 0 201 23.0 Put 3.70 4.10 4.35 0.15 0 250 24.0 Put 4.20 4.65 4.70 -0.07 318 71 25.0 Put 4.85 5.20 5.60 0.27 0 241 26.0 Put 5.45 5.80 5.60 -0.35 3 35 27.0 Put 5.90 6.40 6.40 -0.17 1 6 28.0 Put 6.15 8.05 6.10 -1.10 0 175 29.0 Put 6.85 8.75 6.70 -1.17 0 26 30.0 Put 7.55 8.40 8.76 0.12 0 166 31.0 Put 8.30 10.10 9.65 0.24 0 32 32.0 Put 9.10 10.90 8.33 -1.85 0 234 33.0 Put 9.95 11.65 11.57 0.62 0 106 34.0 Put 10.80 12.45 10.81 -0.96 0 90 35.0 Put 11.60 13.25 11.25 -1.33 0 258 36.0 Put 12.50 14.10 13.31 -0.11 0 11 37.0 Put 13.45 14.90 14.42 0.16 0 15 38.0 Put 14.30 15.70 14.48 -0.64 0 22 39.0 Put 15.15 16.65 15.35 -0.64 0 16 40.0 Put 15.95 17.45 15.65 -1.22 0 109 41.0 Put 16.80 18.35 20.30 2.56 0 4 42.0 Put 17.60 19.20 19.70 1.05 0 229 43.0 Put 18.50 20.10 19.32 -0.25 3 27 44.0 Put 19.45 20.95 19.65 -0.83 0 1 45.0 Put 20.30 21.85 22.70 1.29 0 37 46.0 Put 21.25 22.95 21.40 -0.94 0 23 47.0 Put 22.05 23.90 24.50 1.22 0 6 48.0 Put 23.00 24.85 23.05 -1.17 0 1 49.0 Put 23.95 25.80 24.10 -1.06 0 5 50.0 Put 24.90 26.75 26.89 0.78 0 1,170 51.0 Put 25.85 27.65 0.00 0.00 0 0 52.0 Put 26.80 28.60 26.60 -1.41 0 2 53.0 Put 27.75 29.55 0.00 0.00 0 0 54.0 Put 28.75 30.50 30.55 0.62 0 8 55.0 Put 29.70 31.50 31.34 0.45 0 27 56.0 Put 30.65 32.45 29.35 -2.51 0 2 60.0 Put 34.60 36.30 34.50 -1.24 0 609 65.0 Put 39.05 41.15 38.20 -2.45 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 288 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.60 12.10 11.65 0.52 1 40 16.0 Call 9.90 11.45 9.55 -0.90 0 3 17.0 Call 9.20 10.80 8.85 -0.96 0 1 18.0 Call 9.25 9.85 9.35 0.19 0 1 19.0 Call 8.50 9.25 11.70 3.07 0 9 20.0 Call 8.05 8.65 7.00 -1.10 0 24 21.0 Call 7.80 8.10 7.17 -0.40 0 155 22.0 Call 6.50 7.90 7.05 -0.07 0 14 23.0 Call 5.95 7.50 6.31 -0.36 0 47 24.0 Call 5.60 7.15 5.90 -0.35 0 34 25.0 Call 5.15 6.80 6.40 0.55 36 44 26.0 Call 4.70 6.15 5.25 -0.25 0 41 27.0 Call 4.35 5.75 4.65 -0.50 0 154 28.0 Call 3.95 5.80 5.00 0.19 1 105 29.0 Call 3.65 5.20 4.30 -0.17 0 144 30.0 Call 3.30 5.25 4.60 0.39 15 142 31.0 Call 3.25 4.75 3.85 -0.10 0 372 32.0 Call 3.65 4.25 4.90 1.21 0 21 33.0 Call 3.35 4.00 3.95 0.49 0 4 34.0 Call 3.15 3.70 3.20 -0.03 0 2 35.0 Call 3.00 3.50 2.87 -0.19 0 233 36.0 Call 2.97 3.10 3.05 0.17 10 248 37.0 Call 2.77 3.05 2.38 -0.33 0 43 38.0 Call 2.43 2.99 2.52 -0.06 0 332 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.31 1.77 1.83 0.19 0 91 16.0 Put 1.65 2.02 1.66 -0.32 0 122 17.0 Put 2.01 2.36 2.76 0.42 0 42 18.0 Put 2.42 2.67 2.63 -0.07 25 329 19.0 Put 2.84 3.25 3.65 0.47 0 12 20.0 Put 3.20 3.70 3.70 0.05 0 8 21.0 Put 3.75 4.05 4.00 -0.12 0 76 22.0 Put 4.20 4.70 4.90 0.22 0 42 23.0 Put 4.60 5.20 5.20 -0.03 1 163 24.0 Put 5.20 5.80 5.79 -0.01 1 15 25.0 Put 5.90 6.35 6.70 0.30 0 45 26.0 Put 6.50 7.00 7.35 0.30 0 46 27.0 Put 7.15 7.65 7.65 -0.05 0 119 28.0 Put 7.75 8.30 8.75 0.40 0 26 29.0 Put 7.90 9.90 9.05 0.04 75 102 30.0 Put 8.65 10.60 10.50 0.76 0 40 31.0 Put 9.30 11.35 10.90 0.42 0 5 32.0 Put 10.05 12.10 11.85 0.64 0 69 33.0 Put 10.85 12.85 0.00 0.00 0 0 34.0 Put 11.60 13.55 12.10 -0.65 0 191 35.0 Put 12.45 14.35 14.00 0.43 0 128 36.0 Put 13.35 15.20 15.06 0.67 0 143 37.0 Put 14.15 16.05 15.32 0.11 0 158 38.0 Put 14.85 16.90 14.85 -1.23 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 309 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.95 15.55 14.88 0.73 1 21 12.0 Call 13.10 14.80 12.50 -0.82 0 7 13.0 Call 12.25 13.70 12.25 -0.25 0 80 14.0 Call 11.45 12.90 13.00 1.30 0 1 15.0 Call 11.50 12.20 11.70 0.64 12 229 16.0 Call 9.95 11.55 9.90 -0.54 0 317 17.0 Call 9.30 10.85 9.35 -0.47 0 506 18.0 Call 9.15 10.05 8.75 -0.46 0 160 19.0 Call 8.55 9.35 9.20 0.59 1 74 20.0 Call 7.95 8.80 8.65 0.65 3 627 21.0 Call 7.35 8.45 7.34 -0.19 0 130 22.0 Call 6.65 8.05 8.07 1.01 0 254 23.0 Call 6.40 7.70 6.55 -0.04 0 149 24.0 Call 5.75 7.35 6.55 0.30 4 186 25.0 Call 5.95 6.55 5.50 -0.42 75 978 26.0 Call 5.65 6.15 6.16 0.57 2 345 27.0 Call 5.35 5.75 5.60 0.35 9 222 28.0 Call 5.00 5.55 5.15 0.22 12 716 29.0 Call 4.25 5.65 4.40 -0.20 0 96 30.0 Call 4.35 4.85 4.65 0.32 48 2,891 31.0 Call 3.25 5.15 4.55 0.48 4 430 32.0 Call 3.20 4.95 3.60 -0.21 0 179 33.0 Call 3.15 4.70 3.35 -0.20 0 90 34.0 Call 3.10 3.70 3.32 -0.05 0 67 35.0 Call 3.10 3.70 3.15 -0.05 0 610 36.0 Call 3.00 4.15 2.96 -0.06 0 128 37.0 Call 2.85 3.95 2.69 -0.16 0 112 38.0 Call 2.73 3.05 2.86 0.18 3 186 39.0 Call 2.53 3.65 2.43 -0.09 0 96 40.0 Call 2.35 2.79 2.64 0.28 3 1,772 41.0 Call 2.09 2.65 2.18 -0.05 0 269 42.0 Call 2.15 3.25 2.35 0.22 7 238 43.0 Call 2.02 3.15 2.20 0.18 1 610 44.0 Call 1.87 2.27 1.76 -0.17 0 2,300 45.0 Call 1.73 2.14 1.90 0.07 11 3,779 46.0 Call 1.19 2.03 1.67 -0.06 0 101 47.0 Call 1.05 1.92 1.72 0.09 0 51 48.0 Call 0.91 1.86 1.50 -0.03 0 704 49.0 Call 1.13 1.77 1.22 -0.24 0 95 50.0 Call 1.24 1.64 1.48 0.07 4 1,267 51.0 Call 1.03 1.60 1.31 -0.04 0 234 52.0 Call 0.72 1.57 1.72 0.42 0 41 53.0 Call 0.69 1.55 1.33 0.08 0 20 54.0 Call 0.63 1.60 1.30 0.10 0 162 55.0 Call 0.95 1.34 1.25 0.11 2 473 56.0 Call 0.07 1.55 0.95 -0.15 0 231 57.0 Call 0.54 1.60 0.95 -0.11 0 7 58.0 Call 0.54 1.13 1.10 0.08 2 96 59.0 Call 0.48 1.57 1.82 0.84 0 12 60.0 Call 0.47 1.57 1.15 0.20 1 2,036 61.0 Call 0.70 1.52 1.67 0.76 0 5 62.0 Call 0.19 1.49 0.79 -0.08 0 9 63.0 Call 0.75 1.57 0.97 0.14 0 243 64.0 Call 0.16 1.56 0.87 0.08 0 156 65.0 Call 0.80 0.97 0.84 0.08 5 4,092 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.70 0.83 0.78 0.01 3 1,137 12.0 Put 0.25 1.12 0.85 -0.14 0 650 13.0 Put 0.76 1.51 1.16 -0.06 0 574 14.0 Put 0.58 1.80 1.52 0.07 0 608 15.0 Put 0.78 2.51 1.95 0.09 0 362 16.0 Put 1.49 2.49 2.40 0.14 0 1,036 17.0 Put 1.71 3.40 2.75 0.08 0 56 18.0 Put 2.26 3.80 3.17 0.09 0 99 19.0 Put 3.00 4.20 3.41 -0.08 0 696 20.0 Put 3.05 4.20 3.90 0.00 8 1,756 21.0 Put 3.25 5.20 3.90 -0.53 0 731 22.0 Put 4.50 5.45 5.00 0.03 0 518 23.0 Put 5.15 6.25 5.60 0.09 0 127 24.0 Put 4.90 6.80 5.90 -0.28 0 83 25.0 Put 5.65 7.45 6.50 -0.34 1 358 26.0 Put 6.10 8.05 6.70 -0.81 0 67 27.0 Put 7.10 8.40 7.22 -0.96 0 187 28.0 Put 8.05 8.60 8.19 -0.66 1 298 29.0 Put 8.10 10.10 9.04 -0.48 0 40 30.0 Put 8.80 10.80 10.33 0.07 0 507 31.0 Put 9.50 11.55 11.15 0.16 0 96 32.0 Put 10.25 12.30 10.58 -1.14 0 122 33.0 Put 11.05 13.10 11.10 -1.36 0 49 34.0 Put 11.80 13.85 13.20 -0.08 0 42 35.0 Put 12.60 14.65 14.00 -0.10 0 195 36.0 Put 13.50 15.40 14.87 -0.05 0 93 37.0 Put 14.30 16.20 13.95 -1.79 0 57 38.0 Put 15.20 17.05 14.67 -1.89 0 839 39.0 Put 16.00 17.85 17.40 0.00 0 21 40.0 Put 16.85 18.75 17.89 -0.34 3 346 41.0 Put 17.90 19.55 20.45 1.35 0 25 42.0 Put 18.80 19.40 20.21 0.22 0 100 43.0 Put 19.65 20.35 21.20 0.33 0 33 44.0 Put 20.65 21.15 19.73 -2.04 0 160 45.0 Put 21.45 22.40 22.35 -0.31 1 235 46.0 Put 22.35 23.95 23.60 0.04 0 12 47.0 Put 23.30 24.90 24.80 0.35 0 7 48.0 Put 24.20 25.75 25.70 0.35 0 32 49.0 Put 24.95 26.55 25.85 -0.42 0 13 50.0 Put 25.85 27.60 27.31 0.10 0 73 51.0 Put 26.70 28.45 28.85 0.70 0 12 52.0 Put 27.65 29.40 27.50 -1.59 0 170 53.0 Put 28.65 30.25 0.00 0.00 0 0 54.0 Put 29.55 31.10 32.20 1.23 0 200 55.0 Put 30.50 32.15 0.00 0.00 0 0 56.0 Put 31.35 33.25 27.30 -5.56 0 1 57.0 Put 32.20 34.20 32.40 -1.41 0 10 58.0 Put 33.15 35.15 0.00 0.00 0 0 59.0 Put 34.10 36.10 34.20 -1.52 0 5 60.0 Put 35.05 37.05 37.41 0.74 0 1,726 61.0 Put 36.05 38.00 36.95 -0.68 0 492 62.0 Put 37.00 38.95 39.34 0.76 0 288 63.0 Put 37.95 39.90 37.00 -2.54 0 9 64.0 Put 38.95 40.85 39.90 -0.59 0 12 65.0 Put 39.90 41.80 40.78 -0.67 2 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 673 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.85 16.60 15.10 0.03 15 749 12.0 Call 13.75 15.25 13.97 -0.40 10 69 13.0 Call 13.00 14.65 13.45 -0.27 0 118 14.0 Call 12.40 14.10 12.70 -0.38 0 99 15.0 Call 11.80 13.55 13.75 1.30 5 455 16.0 Call 11.20 13.05 11.45 -0.37 0 178 17.0 Call 10.70 12.55 11.05 -0.36 0 91 18.0 Call 10.20 12.05 11.00 0.00 5 187 19.0 Call 10.30 12.30 10.70 0.10 10 61 20.0 Call 9.75 11.15 10.00 -0.20 3 1,351 21.0 Call 8.90 10.85 9.85 0.05 2 279 22.0 Call 8.50 10.35 9.25 -0.16 14 95 23.0 Call 9.45 9.85 9.00 -0.01 50 219 24.0 Call 7.80 9.80 8.40 -0.22 0 108 25.0 Call 8.60 9.10 8.90 0.67 18 1,525 26.0 Call 7.10 9.20 7.70 -0.14 0 138 27.0 Call 6.80 8.90 6.50 -0.95 0 222 28.0 Call 6.55 8.65 7.40 0.19 3 226 29.0 Call 6.25 8.40 6.75 -0.24 0 344 30.0 Call 6.05 7.40 6.70 -0.06 5 1,216 31.0 Call 5.75 7.90 6.20 -0.33 0 286 32.0 Call 5.50 7.70 6.12 -0.19 4 122 33.0 Call 5.25 7.50 5.80 -0.32 0 106 34.0 Call 5.05 7.30 6.40 0.48 2 59 35.0 Call 4.85 7.10 5.55 -0.18 0 623 36.0 Call 5.15 6.90 6.15 0.61 0 55 37.0 Call 4.95 6.70 5.50 0.15 0 73 38.0 Call 4.30 6.05 5.65 0.50 0 130 39.0 Call 4.10 6.40 4.20 -0.76 0 66 40.0 Call 4.30 5.50 5.05 0.22 2 1,356 41.0 Call 3.80 6.10 5.40 0.69 0 57 42.0 Call 4.00 5.35 4.40 -0.18 0 266 43.0 Call 3.50 5.85 3.98 -0.47 0 498 44.0 Call 3.85 5.70 3.97 -0.36 0 70 45.0 Call 3.75 4.95 4.70 0.50 2 627 46.0 Call 3.15 5.50 4.75 0.67 0 53 47.0 Call 3.00 5.35 3.44 -0.51 0 33 48.0 Call 3.00 5.25 3.31 -0.54 0 29 49.0 Call 2.79 5.15 4.76 0.99 0 28 50.0 Call 3.50 4.90 3.65 -0.03 0 402 51.0 Call 2.58 4.95 3.45 -0.14 0 72 52.0 Call 2.50 4.85 4.11 0.61 0 32 53.0 Call 2.39 4.75 4.50 1.08 0 45 54.0 Call 2.30 4.70 3.12 -0.21 0 18 55.0 Call 3.00 4.50 3.20 -0.04 2 247 56.0 Call 2.14 4.50 4.38 1.23 0 58 57.0 Call 2.06 4.45 3.79 0.72 0 6 58.0 Call 2.40 4.35 4.10 1.12 0 29 59.0 Call 1.90 4.30 3.45 0.56 0 13 60.0 Call 2.50 4.20 2.93 0.12 0 760 61.0 Call 1.74 4.15 5.59 2.87 0 9 62.0 Call 2.20 4.10 2.69 0.06 0 123 63.0 Call 2.15 4.00 2.61 0.05 0 408 64.0 Call 1.55 3.95 3.17 0.69 0 48 65.0 Call 2.10 2.90 2.80 0.39 5 4,958 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.89 2.86 2.28 0.07 5 166 12.0 Put 2.16 3.20 2.20 -0.34 0 161 13.0 Put 1.66 3.60 2.70 -0.23 0 2 14.0 Put 2.38 4.05 3.05 -0.26 0 195 15.0 Put 3.00 4.50 3.65 -0.05 0 109 16.0 Put 3.00 4.50 4.05 -0.04 0 209 17.0 Put 3.50 5.50 4.55 -0.14 0 63 18.0 Put 4.00 5.15 4.70 -0.59 2 89 19.0 Put 4.55 6.60 5.65 -0.24 0 32 20.0 Put 5.15 7.15 6.20 -0.29 0 215 21.0 Put 5.70 7.75 6.43 -0.66 0 159 22.0 Put 6.30 8.35 7.25 -0.44 0 42 23.0 Put 7.20 9.00 8.30 0.01 0 45 24.0 Put 7.60 9.60 8.80 -0.10 0 69 25.0 Put 8.20 9.80 9.80 0.30 0 1,579 26.0 Put 8.90 11.00 10.30 0.20 0 49 27.0 Put 9.55 11.70 11.05 0.35 0 332 28.0 Put 10.25 12.40 11.70 0.25 0 108 29.0 Put 10.95 13.10 11.60 -0.61 0 30 30.0 Put 11.70 13.85 12.38 -0.59 3 136 31.0 Put 12.40 14.60 13.50 -0.23 0 3 32.0 Put 13.15 15.35 14.20 -0.30 10 10 33.0 Put 13.90 16.15 15.10 -0.19 0 2 34.0 Put 14.65 16.90 14.30 -1.78 0 7 35.0 Put 15.05 17.70 16.20 -0.67 0 78 36.0 Put 16.25 18.50 18.10 0.44 0 76 37.0 Put 17.00 19.30 19.82 1.37 0 3 38.0 Put 17.80 20.10 18.55 -0.69 0 52 39.0 Put 18.65 20.95 19.35 -0.69 0 34 40.0 Put 19.45 21.75 20.88 -0.01 0 1,003 41.0 Put 20.25 22.60 19.11 -2.64 0 21 42.0 Put 21.10 23.40 21.84 -0.77 0 242 43.0 Put 22.30 24.25 22.72 -0.75 2 24 44.0 Put 22.80 25.10 24.79 0.47 0 40 45.0 Put 23.65 25.95 23.65 -1.53 0 31 46.0 Put 24.50 26.85 22.90 -3.14 0 14 47.0 Put 25.35 27.70 25.00 -1.90 0 27 48.0 Put 25.70 27.40 26.21 -1.58 0 5 49.0 Put 27.10 29.45 0.00 0.00 0 0 50.0 Put 27.95 30.30 27.75 -1.83 0 50 51.0 Put 28.85 31.20 27.00 -3.48 0 10 52.0 Put 29.70 32.10 30.05 -1.33 0 15 53.0 Put 30.60 32.95 0.00 0.00 0 0 54.0 Put 31.50 33.85 31.87 -1.30 0 5 55.0 Put 32.40 34.75 33.65 -0.42 0 5 56.0 Put 33.30 35.65 36.10 1.13 0 6 57.0 Put 34.20 36.55 34.60 -1.27 0 15 58.0 Put 35.10 37.45 36.59 -0.17 0 8 59.0 Put 36.05 38.40 36.32 -1.34 0 5 60.0 Put 36.95 39.30 36.30 -2.26 0 389 61.0 Put 37.85 40.20 0.00 0.00 0 0 62.0 Put 38.80 41.10 40.25 -0.11 0 9 63.0 Put 39.70 42.05 41.10 -0.17 0 4 64.0 Put 40.65 42.95 0.00 0.00 0 0 65.0 Put 41.55 43.90 43.15 0.05 0 269 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 18, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 25.46 25.52 25.65 0.00 0.00 4100X4100 0.00 0.00 3,064 Fri Mar 18 2022 6:46:15 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 18 2022 0 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.80 15.45 14.75 0.10 0 1 12.0 Call 13.50 13.85 13.62 -0.03 0 4 13.0 Call 12.50 13.00 14.70 2.05 0 0 14.0 Call 11.50 11.75 13.87 2.22 0 52 15.0 Call 10.30 11.05 9.33 -1.32 0 42 16.0 Call 9.55 9.70 8.35 -1.30 0 55 17.0 Call 8.55 8.70 8.80 0.15 0 136 18.0 Call 7.50 7.80 8.46 0.81 0 18 19.0 Call 5.80 7.45 6.60 -0.05 0 31 19.5 Call 6.00 6.70 4.90 -1.25 0 3 20.0 Call 5.55 5.70 5.63 -0.02 0 1,234 20.5 Call 4.85 5.50 3.63 -1.52 0 8 21.0 Call 4.55 4.70 4.73 0.08 0 236 21.5 Call 4.00 4.30 2.86 -1.29 0 22 22.0 Call 3.55 3.70 3.57 -0.08 0 367 22.5 Call 3.05 3.20 3.12 -0.03 0 508 23.0 Call 2.57 2.84 2.65 -0.01 0 1,490 23.5 Call 2.08 2.19 2.12 -0.05 0 183 24.0 Call 1.60 1.70 1.65 -0.03 0 1,396 24.5 Call 1.16 1.24 1.20 -0.02 0 1,213 25.0 Call 0.77 0.80 0.78 -0.02 0 3,309 25.5 Call 0.44 0.49 0.45 -0.03 0 1,535 26.0 Call 0.23 0.25 0.25 0.01 0 2,289 26.5 Call 0.09 0.12 0.11 0.00 0 1,298 27.0 Call 0.04 0.06 0.06 0.01 0 2,986 27.5 Call 0.03 0.04 0.04 0.01 0 1,053 28.0 Call 0.00 0.02 0.02 0.00 0 4,808 28.5 Call 0.00 0.03 0.02 0.01 0 896 29.0 Call 0.00 0.01 0.01 0.00 0 1,519 29.5 Call 0.00 0.02 0.03 0.02 0 205 30.0 Call 0.00 0.01 0.01 0.00 0 6,200 30.5 Call 0.00 0.02 0.03 0.02 0 324 31.0 Call 0.00 0.02 0.01 0.01 0 1,597 32.0 Call 0.00 0.01 0.01 0.01 0 2,444 33.0 Call 0.00 0.01 0.01 0.01 0 1,676 34.0 Call 0.00 0.01 0.01 0.01 0 1,185 35.0 Call 0.00 0.01 0.02 0.02 0 4,054 36.0 Call 0.00 0.01 0.02 0.02 0 1,101 37.0 Call 0.00 0.02 0.01 0.01 0 1,074 38.0 Call 0.00 0.01 0.02 0.02 0 1,053 39.0 Call 0.00 0.01 0.01 0.01 0 1,259 40.0 Call 0.00 0.01 0.03 0.03 0 3,938 41.0 Call 0.00 0.01 0.01 0.01 0 593 42.0 Call 0.00 0.02 0.02 0.02 0 1,917 43.0 Call 0.00 0.02 0.01 0.01 0 766 44.0 Call 0.00 0.01 0.01 0.01 0 3,483 45.0 Call 0.00 0.01 0.01 0.01 0 18,749 46.0 Call 0.00 0.04 0.02 0.02 0 181 47.0 Call 0.00 0.02 0.04 0.04 0 1,638 48.0 Call 0.00 0.02 0.08 0.08 0 148 49.0 Call 0.00 0.02 0.08 0.08 0 110 50.0 Call 0.00 0.01 0.02 0.02 0 5,070 51.0 Call 0.00 0.05 0.02 0.02 0 97 52.0 Call 0.00 0.02 0.02 0.02 0 182 53.0 Call 0.00 0.05 0.02 0.02 0 84 54.0 Call 0.00 0.02 0.02 0.02 0 285 55.0 Call 0.00 0.01 0.01 0.01 0 2,014 56.0 Call 0.00 0.01 0.03 0.03 0 720 57.0 Call 0.00 0.05 0.05 0.05 0 99 58.0 Call 0.00 0.02 0.04 0.04 0 210 59.0 Call 0.00 0.05 0.02 0.02 0 54 60.0 Call 0.00 0.01 0.01 0.01 0 6,258 61.0 Call 0.00 0.03 0.03 0.03 0 156 62.0 Call 0.00 0.01 0.04 0.04 0 330 63.0 Call 0.00 0.02 0.04 0.04 0 128 64.0 Call 0.00 0.03 0.02 0.02 0 387 65.0 Call 0.00 0.01 0.01 0.01 0 12,699 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.01 0.01 0 1,423 12.0 Put 0.00 0.01 0.02 0.02 0 282 13.0 Put 0.00 0.01 0.01 0.01 0 4,680 14.0 Put 0.00 0.02 0.01 0.01 0 1,160 15.0 Put 0.00 0.02 0.01 0.01 0 2,110 16.0 Put 0.00 0.02 0.02 0.02 0 1,599 17.0 Put 0.00 0.02 0.01 0.01 0 9,017 18.0 Put 0.00 0.01 0.01 0.01 0 1,457 19.0 Put 0.00 0.01 0.01 0.01 0 1,497 19.5 Put 0.00 0.03 0.03 0.03 0 653 20.0 Put 0.00 0.01 0.01 0.01 0 13,213 20.5 Put 0.00 0.03 0.01 0.01 0 813 21.0 Put 0.00 0.02 0.02 0.02 0 2,347 21.5 Put 0.01 0.03 0.02 0.02 0 1,016 22.0 Put 0.00 0.03 0.01 0.01 0 3,878 22.5 Put 0.00 0.03 0.01 0.01 0 1,538 23.0 Put 0.02 0.03 0.02 0.01 0 3,442 23.5 Put 0.01 0.03 0.03 0.01 0 997 24.0 Put 0.03 0.04 0.04 0.00 0 6,605 24.5 Put 0.06 0.09 0.08 0.00 0 1,367 25.0 Put 0.15 0.17 0.16 0.01 0 4,350 25.5 Put 0.31 0.36 0.36 0.03 0 1,242 26.0 Put 0.57 0.64 0.59 0.00 0 2,825 26.5 Put 0.95 1.03 1.02 0.06 0 171 27.0 Put 1.38 1.51 1.46 0.05 0 1,226 27.5 Put 1.82 1.98 1.91 0.02 0 158 28.0 Put 2.30 2.43 2.44 0.07 0 2,906 28.5 Put 2.83 2.95 2.89 0.02 0 124 29.0 Put 3.20 3.45 3.41 0.04 0 516 29.5 Put 3.80 3.95 3.27 -0.60 0 107 30.0 Put 4.25 4.45 4.40 0.04 0 2,563 30.5 Put 4.75 5.40 4.15 -0.71 0 56 31.0 Put 5.25 5.45 5.41 0.05 0 355 32.0 Put 6.30 6.45 6.43 0.07 0 1,193 33.0 Put 7.30 7.50 7.40 0.04 0 399 34.0 Put 8.30 8.50 8.42 0.06 0 442 35.0 Put 9.30 9.50 9.40 0.05 0 455 36.0 Put 10.30 10.50 10.42 0.07 0 540 37.0 Put 11.30 11.50 11.40 0.05 0 251 38.0 Put 12.30 12.50 12.50 0.15 0 465 39.0 Put 13.30 13.50 13.36 0.01 0 776 40.0 Put 14.30 14.50 14.39 0.04 0 5,807 41.0 Put 15.20 15.50 15.22 -0.13 0 109 42.0 Put 16.30 16.50 16.55 0.20 0 220 43.0 Put 17.30 17.50 17.31 -0.04 0 138 44.0 Put 18.30 18.50 19.70 1.35 0 300 45.0 Put 19.30 19.50 19.30 -0.05 0 1,792 46.0 Put 20.30 20.50 18.20 -2.15 0 115 47.0 Put 21.30 21.50 21.45 0.10 0 108 48.0 Put 22.10 22.75 22.06 -0.29 0 80 49.0 Put 23.20 23.60 24.75 1.40 0 25 50.0 Put 24.30 24.50 24.41 0.06 0 408 51.0 Put 25.10 25.70 24.60 -0.75 0 12 52.0 Put 26.15 26.70 26.55 0.20 0 99 53.0 Put 27.10 27.65 22.35 -5.00 0 15 54.0 Put 28.15 28.65 20.95 -7.40 0 20 55.0 Put 29.15 29.70 29.70 0.35 0 3 56.0 Put 30.15 30.65 26.20 -4.15 0 10 57.0 Put 31.30 31.50 21.50 -9.85 0 216 58.0 Put 32.15 32.60 27.10 -5.25 0 1 59.0 Put 33.30 33.50 37.50 4.15 0 260 60.0 Put 34.30 34.50 38.55 4.20 0 417 61.0 Put 35.15 35.80 0.00 0.00 0 0 62.0 Put 36.30 36.50 25.60 -10.75 0 157 63.0 Put 37.10 37.60 0.00 0.00 0 0 64.0 Put 38.05 38.60 0.00 0.00 0 0 65.0 Put 39.30 39.45 39.65 0.30 0 110 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 25 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.25 13.05 0.00 0.00 0 0 14.0 Call 11.45 11.85 0.00 0.00 0 0 15.0 Call 10.40 10.85 0.00 0.00 0 0 16.0 Call 9.40 10.00 0.00 0.00 0 0 17.0 Call 8.35 8.80 0.00 0.00 0 0 17.5 Call 7.95 8.35 0.00 0.00 0 0 18.0 Call 7.35 7.75 0.00 0.00 0 0 18.5 Call 7.00 7.25 0.00 0.00 0 0 19.0 Call 6.35 6.90 0.00 0.00 0 0 19.5 Call 5.90 6.45 4.80 -1.36 0 4 20.0 Call 5.25 5.85 5.45 -0.22 0 18 20.5 Call 4.95 5.60 4.90 -0.29 0 2 21.0 Call 4.50 4.90 3.55 -1.15 0 40 21.5 Call 4.10 4.35 0.00 0.00 0 0 22.0 Call 3.65 3.80 3.65 -0.12 0 32 22.5 Call 3.25 3.35 2.99 -0.33 0 14 23.0 Call 2.81 2.92 2.86 -0.02 0 57 23.5 Call 2.44 2.51 2.44 -0.03 0 164 24.0 Call 2.05 2.12 2.06 -0.02 0 136 24.5 Call 1.70 1.75 1.68 -0.04 0 155 25.0 Call 1.38 1.42 1.39 0.00 0 724 25.5 Call 1.09 1.14 1.08 -0.04 0 945 26.0 Call 0.86 0.90 0.85 -0.03 0 681 26.5 Call 0.66 0.72 0.68 -0.01 0 271 27.0 Call 0.50 0.55 0.52 0.00 0 1,023 27.5 Call 0.37 0.42 0.40 0.00 0 1,139 28.0 Call 0.28 0.31 0.30 0.00 0 1,001 28.5 Call 0.21 0.24 0.23 0.00 0 696 29.0 Call 0.16 0.19 0.19 0.01 0 778 29.5 Call 0.12 0.14 0.14 0.01 0 8 30.0 Call 0.09 0.11 0.10 0.00 0 642 30.5 Call 0.06 0.09 0.08 0.00 0 29 31.0 Call 0.05 0.07 0.07 0.01 0 254 32.0 Call 0.03 0.09 0.04 -0.01 0 696 33.0 Call 0.00 0.06 0.02 -0.02 0 235 34.0 Call 0.00 0.03 0.01 -0.01 0 228 35.0 Call 0.00 0.03 0.02 0.01 0 12 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.02 0.02 0.01 0 80 14.0 Put 0.00 0.03 0.02 0.01 0 17 15.0 Put 0.00 0.03 0.03 0.02 0 15 16.0 Put 0.00 0.03 0.01 -0.01 0 29 17.0 Put 0.00 0.03 0.03 0.01 0 56 17.5 Put 0.00 0.08 0.03 0.01 0 15 18.0 Put 0.01 0.03 0.02 0.00 0 85 18.5 Put 0.00 0.03 0.05 0.03 0 32 19.0 Put 0.02 0.03 0.02 -0.01 0 614 19.5 Put 0.02 0.04 0.04 0.01 0 73 20.0 Put 0.04 0.05 0.05 0.00 0 905 20.5 Put 0.05 0.07 0.06 0.00 0 238 21.0 Put 0.07 0.09 0.07 -0.01 0 555 21.5 Put 0.10 0.12 0.11 0.00 0 296 22.0 Put 0.14 0.16 0.15 0.00 0 782 22.5 Put 0.19 0.21 0.19 -0.01 0 1,211 23.0 Put 0.25 0.28 0.26 0.00 0 803 23.5 Put 0.34 0.37 0.35 0.00 0 557 24.0 Put 0.45 0.48 0.47 0.00 0 999 24.5 Put 0.60 0.61 0.61 0.00 0 1,783 25.0 Put 0.76 0.80 0.79 0.01 0 830 25.5 Put 0.98 1.03 1.02 0.01 0 317 26.0 Put 1.24 1.29 1.26 -0.01 0 675 26.5 Put 1.53 1.60 1.59 0.01 0 272 27.0 Put 1.87 1.95 1.94 0.03 0 301 27.5 Put 2.25 2.31 2.29 0.01 0 372 28.0 Put 2.67 2.71 2.72 0.04 0 139 28.5 Put 3.05 3.20 3.12 0.01 0 29 29.0 Put 3.50 3.65 3.55 -0.01 0 106 29.5 Put 3.95 4.10 4.04 0.02 0 81 30.0 Put 4.25 4.70 4.50 0.01 0 602 30.5 Put 4.65 5.40 0.00 0.00 0 0 31.0 Put 5.25 5.65 5.62 0.17 0 5 32.0 Put 6.15 6.75 6.93 0.49 0 127 33.0 Put 7.20 7.70 8.16 0.73 0 16 34.0 Put 8.15 8.70 8.50 0.09 0 150 35.0 Put 8.80 9.70 9.45 0.05 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 13 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.35 11.20 10.90 0.25 0 10 16.0 Call 8.75 10.45 7.40 -2.26 0 8 17.0 Call 8.50 8.80 6.00 -2.67 0 44 18.0 Call 7.50 7.80 4.75 -2.94 0 36 19.0 Call 5.90 7.50 6.80 0.09 0 20 20.0 Call 5.60 5.85 4.50 -1.25 0 118 21.0 Call 4.65 5.05 4.10 -0.73 0 54 22.0 Call 3.85 4.00 4.00 0.07 0 162 23.0 Call 3.00 3.15 2.56 -0.55 0 191 24.0 Call 2.33 2.39 2.30 -0.06 0 156 25.0 Call 1.69 1.75 1.70 -0.02 0 455 26.0 Call 1.18 1.24 1.21 0.00 0 560 27.0 Call 0.80 0.85 0.85 0.03 0 532 28.0 Call 0.54 0.57 0.55 0.00 0 1,242 29.0 Call 0.34 0.39 0.36 0.00 0 522 30.0 Call 0.23 0.26 0.24 0.00 0 1,141 31.0 Call 0.15 0.17 0.17 0.01 0 555 32.0 Call 0.09 0.11 0.12 0.02 0 418 33.0 Call 0.06 0.08 0.07 0.00 0 460 34.0 Call 0.04 0.06 0.06 0.01 0 564 35.0 Call 0.02 0.08 0.05 0.01 0 705 36.0 Call 0.02 0.05 0.03 0.00 0 228 37.0 Call 0.01 0.03 0.02 0.00 0 299 38.0 Call 0.00 0.03 0.04 0.02 0 667 39.0 Call 0.00 0.05 0.01 -0.01 0 284 40.0 Call 0.01 0.03 0.02 0.01 0 1,655 41.0 Call 0.00 0.03 0.01 0.00 0 1,317 42.0 Call 0.00 0.03 0.01 0.00 0 325 43.0 Call 0.00 0.03 0.05 0.04 0 65 44.0 Call 0.00 0.04 0.03 0.03 0 231 45.0 Call 0.00 0.03 0.04 0.04 0 3,716 46.0 Call 0.00 0.03 0.03 0.03 0 1,243 47.0 Call 0.00 0.03 0.09 0.09 0 139 48.0 Call 0.00 0.03 0.08 0.08 0 127 49.0 Call 0.00 0.03 0.06 0.06 0 236 50.0 Call 0.00 0.03 0.03 0.03 0 621 51.0 Call 0.00 0.03 0.04 0.04 0 26 52.0 Call 0.00 0.05 0.04 0.04 0 240 53.0 Call 0.00 0.05 0.04 0.04 0 279 54.0 Call 0.00 0.05 0.04 0.04 0 378 55.0 Call 0.00 0.05 0.06 0.06 0 964 56.0 Call 0.00 0.01 0.03 0.03 0 882 60.0 Call 0.00 0.05 0.01 0.01 0 6,147 65.0 Call 0.00 0.03 0.01 0.01 0 1,154 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.01 0.00 0 345 16.0 Put 0.02 0.03 0.03 0.00 0 740 17.0 Put 0.04 0.05 0.05 0.00 0 1,612 18.0 Put 0.06 0.07 0.06 0.00 0 464 19.0 Put 0.08 0.10 0.11 0.02 0 273 20.0 Put 0.12 0.15 0.15 0.01 0 541 21.0 Put 0.19 0.24 0.22 0.00 0 420 22.0 Put 0.30 0.35 0.33 0.00 0 1,157 23.0 Put 0.48 0.52 0.52 0.02 0 1,008 24.0 Put 0.74 0.78 0.77 0.01 0 1,531 25.0 Put 1.09 1.14 1.14 0.03 0 1,045 26.0 Put 1.58 1.64 1.68 0.07 0 744 27.0 Put 2.20 2.26 2.29 0.07 0 649 28.0 Put 2.93 3.05 3.00 0.05 0 229 29.0 Put 3.70 3.85 3.80 0.04 0 187 30.0 Put 4.60 4.70 4.60 -0.04 0 513 31.0 Put 5.35 5.80 5.93 0.37 0 83 32.0 Put 6.25 6.75 6.70 0.20 0 68 33.0 Put 7.25 7.70 7.55 0.08 0 210 34.0 Put 8.30 8.70 8.33 -0.12 0 838 35.0 Put 9.15 9.65 9.45 0.01 0 1,005 36.0 Put 10.15 10.65 10.43 0.00 0 778 37.0 Put 11.20 11.65 12.17 0.75 0 154 38.0 Put 12.25 12.65 13.59 1.17 0 100 39.0 Put 13.15 13.65 13.46 0.04 0 49 40.0 Put 13.90 14.70 14.58 0.17 0 225 41.0 Put 15.15 15.70 16.40 0.99 0 38 42.0 Put 16.20 16.70 17.40 0.99 0 12 43.0 Put 17.20 17.65 19.60 2.20 0 24 44.0 Put 18.20 18.60 19.71 1.31 0 43 45.0 Put 19.10 19.70 19.32 -0.08 0 14 46.0 Put 20.15 20.75 22.15 1.75 0 40 47.0 Put 21.05 21.65 20.40 -1.00 0 38 48.0 Put 21.95 22.65 22.35 -0.05 0 2 49.0 Put 23.20 23.60 16.60 -6.80 0 30 50.0 Put 24.00 24.60 25.50 1.10 0 14 51.0 Put 25.10 25.65 18.50 -6.90 0 14 52.0 Put 26.15 26.60 19.35 -7.05 0 10 53.0 Put 27.10 27.60 28.49 1.09 0 5 54.0 Put 27.90 28.65 21.10 -7.30 0 27 55.0 Put 29.00 29.60 22.00 -7.40 0 26 56.0 Put 30.00 30.65 31.85 1.45 0 247 60.0 Put 33.90 34.80 30.90 -3.50 0 6,050 65.0 Put 39.05 39.60 30.50 -8.90 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.45 10.80 12.85 2.18 0 1 16.0 Call 9.45 10.00 0.00 0.00 0 0 17.0 Call 8.50 8.80 0.00 0.00 0 0 18.0 Call 7.50 7.80 6.65 -1.03 0 10 19.0 Call 6.20 6.85 0.00 0.00 0 0 19.5 Call 6.05 6.35 0.00 0.00 0 0 20.0 Call 5.55 5.95 5.36 -0.41 0 1 20.5 Call 5.10 5.45 5.35 0.05 0 5 21.0 Call 4.75 4.90 3.70 -1.15 0 7 21.5 Call 4.30 4.45 0.00 0.00 0 0 22.0 Call 3.85 4.00 3.62 -0.35 0 8 22.5 Call 3.50 3.60 2.98 -0.57 0 15 23.0 Call 3.05 3.20 1.96 -1.20 0 145 23.5 Call 2.75 2.82 3.89 1.12 0 20 24.0 Call 2.38 2.45 2.41 0.00 0 94 24.5 Call 2.06 2.13 2.19 0.10 0 438 25.0 Call 1.76 1.81 1.88 0.09 0 115 25.5 Call 1.48 1.54 1.52 0.01 0 341 26.0 Call 1.24 1.31 1.27 0.00 0 91 26.5 Call 1.04 1.10 1.06 -0.01 0 81 27.0 Call 0.86 0.92 0.88 -0.01 0 254 27.5 Call 0.70 0.77 0.86 0.13 0 193 28.0 Call 0.58 0.63 0.60 0.00 0 921 28.5 Call 0.48 0.52 0.57 0.07 0 123 29.0 Call 0.39 0.43 0.42 0.01 0 229 29.5 Call 0.31 0.36 0.34 0.00 0 234 30.0 Call 0.25 0.30 0.28 0.00 0 342 30.5 Call 0.21 0.25 0.23 0.00 0 120 31.0 Call 0.17 0.21 0.21 0.02 0 26 31.5 Call 0.14 0.17 0.16 0.00 0 63 32.0 Call 0.11 0.15 0.17 0.04 0 149 32.5 Call 0.09 0.12 0.19 0.09 0 39 33.0 Call 0.07 0.10 0.12 0.03 0 46 34.0 Call 0.04 0.12 0.08 0.00 0 31 35.0 Call 0.03 0.10 0.06 -0.01 0 3 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.07 0.02 -0.02 0 41 16.0 Put 0.01 0.08 0.06 0.01 0 217 17.0 Put 0.02 0.10 0.07 0.01 0 116 18.0 Put 0.05 0.08 0.08 0.01 0 89 19.0 Put 0.09 0.11 0.20 0.10 0 188 19.5 Put 0.12 0.14 0.00 0.00 0 0 20.0 Put 0.15 0.17 0.15 -0.01 0 276 20.5 Put 0.18 0.20 0.25 0.06 0 2 21.0 Put 0.23 0.28 0.26 0.02 0 27 21.5 Put 0.28 0.31 0.00 0.00 0 0 22.0 Put 0.35 0.39 0.37 0.00 0 199 22.5 Put 0.43 0.47 0.48 0.03 0 121 23.0 Put 0.53 0.58 0.58 0.03 0 456 23.5 Put 0.65 0.70 0.70 0.03 0 98 24.0 Put 0.79 0.84 0.87 0.05 0 138 24.5 Put 0.96 1.02 1.03 0.04 0 67 25.0 Put 1.16 1.22 1.21 0.02 0 144 25.5 Put 1.39 1.44 1.45 0.04 0 64 26.0 Put 1.65 1.71 1.70 0.02 0 146 26.5 Put 1.94 2.00 2.70 0.72 0 464 27.0 Put 2.26 2.32 2.29 -0.01 0 14 27.5 Put 2.59 2.68 2.66 0.02 0 80 28.0 Put 2.96 3.10 3.20 0.19 0 106 28.5 Put 3.35 3.50 3.20 -0.21 0 2 29.0 Put 3.75 3.90 4.25 0.43 0 12 29.5 Put 4.20 4.30 4.20 -0.04 0 6 30.0 Put 4.40 4.75 5.10 0.42 0 31 30.5 Put 4.90 5.20 5.16 0.02 0 4 31.0 Put 5.45 5.70 5.80 0.20 0 18 31.5 Put 5.85 6.30 0.00 0.00 0 0 32.0 Put 6.25 6.75 6.40 -0.14 0 5 32.5 Put 6.80 7.20 7.60 0.59 0 10 33.0 Put 7.30 7.70 8.75 1.26 0 3 34.0 Put 7.85 8.85 8.66 0.18 0 6 35.0 Put 9.25 9.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.45 10.80 0.00 0.00 0 0 16.0 Call 9.50 9.80 0.00 0.00 0 0 17.0 Call 8.55 8.85 0.00 0.00 0 0 18.0 Call 7.55 7.85 0.00 0.00 0 0 18.5 Call 7.05 7.50 0.00 0.00 0 0 19.0 Call 6.60 7.00 0.00 0.00 0 0 19.5 Call 6.20 6.55 7.25 0.91 0 1 20.0 Call 5.65 6.05 5.12 -0.76 0 2 20.5 Call 5.35 5.50 0.00 0.00 0 0 21.0 Call 4.90 5.05 4.60 -0.40 0 2 21.5 Call 4.45 4.70 0.00 0.00 0 0 22.0 Call 4.10 4.20 3.53 -0.62 0 9 22.5 Call 3.65 3.80 3.70 -0.06 0 71 23.0 Call 3.30 3.45 2.77 -0.61 0 2 23.5 Call 3.00 3.10 3.95 0.93 0 47 24.0 Call 2.66 2.74 2.68 -0.01 0 31 24.5 Call 2.34 2.41 1.45 -0.92 0 85 25.0 Call 2.05 2.12 2.10 0.02 0 229 25.5 Call 1.79 1.86 1.88 0.06 0 62 26.0 Call 1.54 1.61 1.59 0.01 0 115 26.5 Call 1.35 1.39 1.47 0.10 0 13 27.0 Call 1.15 1.23 1.25 0.06 0 58 27.5 Call 0.98 1.05 1.02 0.00 0 38 28.0 Call 0.86 0.92 0.95 0.07 0 54 28.5 Call 0.72 0.78 0.91 0.16 0 10 29.0 Call 0.61 0.67 0.64 0.00 0 85 29.5 Call 0.53 0.58 0.56 0.00 0 31 30.0 Call 0.46 0.50 0.52 0.04 0 47 30.5 Call 0.39 0.43 0.48 0.07 0 24 31.0 Call 0.34 0.38 0.42 0.06 0 40 32.0 Call 0.24 0.29 0.28 0.01 0 47 33.0 Call 0.18 0.22 0.20 0.00 0 18 34.0 Call 0.13 0.17 0.15 0.00 0 26 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.02 0.09 0.34 0.28 0 1 16.0 Put 0.03 0.12 0.00 0.00 0 0 17.0 Put 0.05 0.15 0.29 0.19 0 81 18.0 Put 0.12 0.15 0.21 0.08 0 40 18.5 Put 0.14 0.17 0.00 0.00 0 0 19.0 Put 0.19 0.21 0.40 0.20 0 40 19.5 Put 0.22 0.25 0.43 0.19 0 2 20.0 Put 0.26 0.30 0.27 -0.01 0 126 20.5 Put 0.32 0.36 0.66 0.32 0 1 21.0 Put 0.38 0.43 0.41 0.00 0 9 21.5 Put 0.46 0.51 0.63 0.15 0 15 22.0 Put 0.54 0.57 0.58 0.02 0 78 22.5 Put 0.65 0.68 0.87 0.20 0 27 23.0 Put 0.77 0.81 1.00 0.21 0 28 23.5 Put 0.91 0.95 0.96 0.03 0 29 24.0 Put 1.08 1.12 1.14 0.04 0 119 24.5 Put 1.26 1.30 1.33 0.05 0 176 25.0 Put 1.47 1.52 1.54 0.05 0 76 25.5 Put 1.71 1.75 1.96 0.23 0 12 26.0 Put 1.97 2.03 2.02 0.03 0 36 26.5 Put 2.26 2.32 2.23 -0.06 0 19 27.0 Put 2.55 2.63 2.27 -0.34 0 19 27.5 Put 2.89 2.97 2.97 0.04 0 12 28.0 Put 3.25 3.40 4.24 0.94 0 20 28.5 Put 3.60 3.75 3.37 -0.30 0 7 29.0 Put 4.00 4.15 4.07 0.01 0 3 29.5 Put 4.40 4.55 0.00 0.00 0 0 30.0 Put 4.85 4.95 4.65 -0.25 0 1 30.5 Put 5.20 5.45 0.00 0.00 0 0 31.0 Put 5.70 5.85 5.93 0.15 0 18 32.0 Put 6.60 6.80 6.21 -0.47 0 17 33.0 Put 7.55 7.70 8.74 1.12 0 1 34.0 Put 8.05 9.00 9.25 0.68 0 36 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 27 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.50 15.20 13.66 -0.99 0 11 12.0 Call 13.50 13.75 0.00 0.00 0 0 13.0 Call 12.25 12.75 14.80 2.14 0 7 14.0 Call 11.45 12.10 14.50 2.83 0 3 15.0 Call 10.45 11.00 10.36 -0.33 0 45 16.0 Call 9.55 9.80 8.37 -1.34 0 64 17.0 Call 8.60 8.80 8.05 -0.69 0 42 18.0 Call 7.50 8.35 6.89 -0.90 0 296 19.0 Call 6.70 6.95 6.83 -0.03 0 192 20.0 Call 5.90 6.00 6.10 0.14 0 180 21.0 Call 5.00 5.15 5.20 0.10 0 129 22.0 Call 4.20 4.35 4.30 0.01 0 425 23.0 Call 3.50 3.60 3.55 0.01 0 529 24.0 Call 2.84 2.91 2.88 0.01 0 471 25.0 Call 2.25 2.33 2.27 -0.01 0 1,590 26.0 Call 1.76 1.83 1.77 -0.03 0 845 27.0 Call 1.37 1.42 1.42 0.03 0 1,382 28.0 Call 1.05 1.10 1.06 -0.01 0 2,232 29.0 Call 0.79 0.85 0.90 0.08 0 1,203 30.0 Call 0.61 0.65 0.63 0.00 0 2,140 31.0 Call 0.47 0.50 0.49 0.00 0 1,004 32.0 Call 0.36 0.39 0.37 0.00 0 658 33.0 Call 0.28 0.31 0.30 0.00 0 823 34.0 Call 0.23 0.24 0.23 0.00 0 552 35.0 Call 0.17 0.19 0.19 0.01 0 2,933 36.0 Call 0.14 0.16 0.16 0.01 0 330 37.0 Call 0.11 0.13 0.14 0.02 0 711 38.0 Call 0.09 0.11 0.11 0.01 0 602 39.0 Call 0.07 0.09 0.11 0.03 0 306 40.0 Call 0.06 0.11 0.07 0.00 0 607 41.0 Call 0.05 0.07 0.08 0.02 0 645 42.0 Call 0.04 0.07 0.05 0.00 0 515 43.0 Call 0.03 0.05 0.06 0.02 0 346 44.0 Call 0.02 0.07 0.05 0.01 0 365 45.0 Call 0.02 0.04 0.04 0.01 0 1,540 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.08 0.02 0.00 0 1,270 12.0 Put 0.03 0.07 0.09 0.05 0 630 13.0 Put 0.04 0.06 0.05 0.00 0 1,099 14.0 Put 0.05 0.07 0.06 0.00 0 404 15.0 Put 0.07 0.11 0.08 -0.01 0 2,262 16.0 Put 0.10 0.14 0.10 -0.02 0 200 17.0 Put 0.12 0.16 0.15 0.01 0 1,678 18.0 Put 0.19 0.21 0.19 -0.01 0 1,178 19.0 Put 0.26 0.28 0.27 0.00 0 566 20.0 Put 0.37 0.38 0.38 0.00 0 11,539 21.0 Put 0.51 0.53 0.52 0.00 0 24,735 22.0 Put 0.70 0.73 0.73 0.01 0 4,969 23.0 Put 0.95 0.99 0.96 -0.01 0 2,533 24.0 Put 1.28 1.32 1.32 0.02 0 12,090 25.0 Put 1.69 1.74 1.74 0.03 0 16,797 26.0 Put 2.22 2.26 2.25 0.02 0 1,713 27.0 Put 2.80 2.85 2.93 0.10 0 1,013 28.0 Put 3.45 3.60 3.45 -0.06 0 894 29.0 Put 4.20 4.35 4.31 0.05 0 535 30.0 Put 5.00 5.15 5.03 -0.04 0 872 31.0 Put 5.85 6.00 5.97 0.05 0 112 32.0 Put 6.75 6.85 6.85 0.04 0 153 33.0 Put 7.65 7.90 7.77 0.04 0 167 34.0 Put 8.50 8.90 8.62 -0.05 0 122 35.0 Put 9.35 9.90 9.55 -0.07 0 103 36.0 Put 10.30 10.95 11.65 1.06 0 149 37.0 Put 10.95 12.20 12.93 1.37 0 322 38.0 Put 11.75 13.20 12.47 -0.07 0 170 39.0 Put 13.20 13.90 13.52 0.00 0 65 40.0 Put 14.20 14.65 14.87 0.36 0 172 41.0 Put 15.20 15.85 16.60 1.10 0 83 42.0 Put 16.15 16.80 16.55 0.06 0 214 43.0 Put 17.15 17.80 18.26 0.78 0 35 44.0 Put 18.10 18.75 19.80 1.33 0 5 45.0 Put 19.15 19.70 19.37 -0.10 0 1,026 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.45 10.90 0.00 0.00 0 0 18.0 Call 7.60 8.00 0.00 0.00 0 0 19.0 Call 6.85 7.00 0.00 0.00 0 0 20.0 Call 6.00 6.15 0.00 0.00 0 0 21.0 Call 5.15 5.30 0.00 0.00 0 0 22.0 Call 4.40 4.55 0.00 0.00 0 0 22.5 Call 4.00 4.15 0.00 0.00 0 0 23.0 Call 3.65 3.80 3.12 -0.64 0 1 23.5 Call 3.35 3.50 3.60 0.18 0 43 24.0 Call 3.00 3.15 2.85 -0.26 0 39 24.5 Call 2.77 2.86 2.80 -0.02 0 26 25.0 Call 2.48 2.58 2.55 0.01 0 42 25.5 Call 2.22 2.34 2.38 0.10 0 32 26.0 Call 2.00 2.09 2.19 0.14 0 14 26.5 Call 1.78 1.89 2.06 0.22 0 12 27.0 Call 1.58 1.69 1.65 0.01 0 39 27.5 Call 1.40 1.52 1.25 -0.21 0 56 28.0 Call 1.25 1.36 1.33 0.03 0 554 28.5 Call 1.11 1.21 1.20 0.04 0 505 29.0 Call 0.99 1.08 1.04 0.00 0 76 29.5 Call 0.87 0.96 1.00 0.09 0 18 30.0 Call 0.78 0.86 0.85 0.03 0 96 30.5 Call 0.68 0.77 0.79 0.06 0 1 31.0 Call 0.61 0.67 0.67 0.03 0 13 31.5 Call 0.54 0.62 0.65 0.07 0 21 32.0 Call 0.48 0.55 0.53 0.01 0 35 32.5 Call 0.43 0.49 0.46 0.00 0 1 33.0 Call 0.38 0.44 0.79 0.38 0 4 34.0 Call 0.31 0.37 0.36 0.02 0 25 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.04 0.16 0.22 0.12 0 119 18.0 Put 0.27 0.31 0.42 0.13 0 5 19.0 Put 0.36 0.41 0.48 0.09 0 2 20.0 Put 0.49 0.55 0.53 0.01 0 121 21.0 Put 0.67 0.73 0.88 0.18 0 39 22.0 Put 0.88 0.98 1.13 0.20 0 50 22.5 Put 1.02 1.09 1.08 0.03 0 6 23.0 Put 1.16 1.24 1.23 0.03 0 59 23.5 Put 1.33 1.41 1.38 0.01 0 6 24.0 Put 1.52 1.60 1.56 0.00 0 255 24.5 Put 1.72 1.81 1.76 0.00 0 61 25.0 Put 1.95 2.03 2.06 0.07 0 47 25.5 Put 2.18 2.28 2.21 -0.02 0 64 26.0 Put 2.45 2.54 3.20 0.70 0 6 26.5 Put 2.74 2.83 0.00 0.00 0 0 27.0 Put 3.05 3.20 3.13 0.04 0 76 27.5 Put 3.35 3.50 4.20 0.79 0 55 28.0 Put 3.70 3.85 4.58 0.82 0 30 28.5 Put 4.05 4.20 4.15 0.04 0 1 29.0 Put 4.40 4.60 4.25 -0.24 0 4 29.5 Put 4.80 4.95 6.07 1.20 0 1 30.0 Put 5.20 5.35 6.35 1.08 0 3 30.5 Put 5.60 5.80 0.00 0.00 0 0 31.0 Put 6.05 6.15 7.05 0.96 0 13 31.5 Put 6.45 6.65 0.00 0.00 0 0 32.0 Put 6.90 7.05 0.00 0.00 0 0 32.5 Put 7.35 7.50 0.00 0.00 0 0 33.0 Put 7.80 7.95 9.07 1.21 0 2 34.0 Put 8.60 8.85 10.00 1.21 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.50 10.95 0.00 0.00 0 0 18.0 Call 7.70 8.10 0.00 0.00 0 0 19.0 Call 6.95 7.10 0.00 0.00 0 0 20.0 Call 6.10 6.25 0.00 0.00 0 0 21.0 Call 5.30 5.45 0.00 0.00 0 0 21.5 Call 4.90 5.05 0.00 0.00 0 0 22.0 Call 4.55 4.70 0.00 0.00 0 0 22.5 Call 4.15 4.35 0.00 0.00 0 0 23.0 Call 3.85 4.00 0.00 0.00 0 0 23.5 Call 3.50 3.65 0.00 0.00 0 0 24.0 Call 3.20 3.35 3.25 -0.06 0 53 24.5 Call 2.95 3.05 0.00 0.00 0 0 25.0 Call 2.69 2.78 2.99 0.25 0 224 25.5 Call 2.43 2.54 2.55 0.07 0 5 26.0 Call 2.20 2.30 2.34 0.09 0 11 26.5 Call 1.99 2.09 1.88 -0.16 0 33 27.0 Call 1.79 1.90 1.98 0.14 0 30 27.5 Call 1.60 1.72 0.00 0.00 0 0 28.0 Call 1.44 1.56 1.21 -0.29 0 1 28.5 Call 1.28 1.41 0.00 0.00 0 0 29.0 Call 1.16 1.27 1.15 -0.06 0 29 29.5 Call 1.03 1.15 1.16 0.07 0 4 30.0 Call 0.93 1.04 1.01 0.03 0 16 30.5 Call 0.82 0.94 1.05 0.17 0 6 31.0 Call 0.74 0.85 0.90 0.10 0 5 31.5 Call 0.66 0.77 0.00 0.00 0 0 32.0 Call 0.61 0.69 0.55 -0.10 0 6 32.5 Call 0.56 0.63 0.71 0.11 0 1 33.0 Call 0.51 0.58 0.00 0.00 0 0 34.0 Call 0.37 0.48 0.38 -0.05 0 2 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.08 0.24 0.16 0.00 0 18 18.0 Put 0.34 0.39 0.38 0.01 0 3 19.0 Put 0.46 0.51 0.47 -0.01 0 4 20.0 Put 0.61 0.67 0.65 0.01 0 32 21.0 Put 0.80 0.87 0.83 0.00 0 3 21.5 Put 0.91 1.00 0.92 -0.04 0 2 22.0 Put 1.05 1.13 1.08 -0.01 0 23 22.5 Put 1.19 1.26 1.50 0.28 0 2 23.0 Put 1.35 1.43 0.00 0.00 0 0 23.5 Put 1.52 1.61 1.58 0.01 0 3 24.0 Put 1.72 1.81 1.79 0.03 0 14 24.5 Put 1.92 2.01 1.98 0.01 0 20 25.0 Put 2.16 2.24 2.23 0.03 0 6 25.5 Put 2.40 2.49 2.45 0.00 0 10 26.0 Put 2.67 2.76 2.78 0.07 0 5 26.5 Put 2.96 3.10 0.00 0.00 0 0 27.0 Put 3.25 3.40 0.00 0.00 0 0 27.5 Put 3.55 3.70 0.00 0.00 0 0 28.0 Put 3.90 4.05 4.82 0.85 0 6 28.5 Put 4.25 4.40 0.00 0.00 0 0 29.0 Put 4.60 4.80 4.58 -0.10 0 23 29.5 Put 5.00 5.15 0.00 0.00 0 0 30.0 Put 5.40 5.55 5.58 0.13 0 3 30.5 Put 5.80 5.95 0.00 0.00 0 0 31.0 Put 6.20 6.35 0.00 0.00 0 0 31.5 Put 6.60 6.80 0.00 0.00 0 0 32.0 Put 7.05 7.20 8.17 1.05 0 3 32.5 Put 7.45 7.65 0.00 0.00 0 0 33.0 Put 7.95 8.10 8.88 0.87 0 3 34.0 Put 8.85 9.00 8.62 -0.28 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 63 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.35 14.75 14.70 0.02 0 1 12.0 Call 13.40 13.80 0.00 0.00 0 0 13.0 Call 11.80 13.60 0.00 0.00 0 0 14.0 Call 11.40 12.05 0.00 0.00 0 0 15.0 Call 10.60 10.90 9.80 -1.02 0 3 16.0 Call 9.55 10.15 10.91 1.03 0 4 17.0 Call 8.65 9.25 7.80 -1.19 0 6 18.0 Call 8.00 8.20 9.05 0.93 0 59 19.0 Call 7.20 7.35 8.30 1.02 0 8 20.0 Call 6.40 6.55 6.69 0.20 0 57 21.0 Call 5.65 5.80 4.90 -0.83 0 100 22.0 Call 4.95 5.10 4.92 -0.10 0 138 23.0 Call 4.30 4.45 4.00 -0.38 0 108 24.0 Call 3.70 3.85 3.82 0.04 0 292 25.0 Call 3.20 3.30 3.33 0.08 0 671 26.0 Call 2.75 2.82 2.80 0.01 0 1,068 27.0 Call 2.31 2.42 2.38 0.01 0 733 28.0 Call 1.96 2.06 2.04 0.03 0 1,898 29.0 Call 1.68 1.77 1.73 0.00 0 444 30.0 Call 1.41 1.50 1.44 -0.01 0 2,251 31.0 Call 1.20 1.30 1.25 0.00 0 365 32.0 Call 1.01 1.10 1.06 0.00 0 416 33.0 Call 0.86 0.96 0.90 -0.01 0 315 34.0 Call 0.66 0.84 0.83 0.07 0 489 35.0 Call 0.62 0.71 0.66 0.00 0 790 36.0 Call 0.54 0.62 0.62 0.04 0 384 37.0 Call 0.46 0.53 0.48 -0.02 0 305 38.0 Call 0.40 0.48 0.50 0.06 0 260 39.0 Call 0.33 0.45 0.35 -0.03 0 143 40.0 Call 0.28 0.37 0.33 0.00 0 659 41.0 Call 0.23 0.36 0.50 0.21 0 87 42.0 Call 0.19 0.33 0.31 0.05 0 149 43.0 Call 0.16 0.30 0.56 0.33 0 188 44.0 Call 0.13 0.27 0.22 0.02 0 285 45.0 Call 0.11 0.25 0.18 0.00 0 1,244 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.04 0.16 0.12 0.02 0 841 12.0 Put 0.06 0.19 0.21 0.09 0 257 13.0 Put 0.08 0.23 0.26 0.10 0 506 14.0 Put 0.11 0.25 0.18 -0.02 0 293 15.0 Put 0.26 0.29 0.29 0.02 0 1,075 16.0 Put 0.34 0.36 0.35 0.00 0 562 17.0 Put 0.43 0.49 0.46 0.00 0 318 18.0 Put 0.58 0.63 0.61 0.00 0 2,610 19.0 Put 0.74 0.80 0.77 0.00 0 337 20.0 Put 0.96 1.01 0.98 0.00 0 642 21.0 Put 1.19 1.26 1.22 0.00 0 651 22.0 Put 1.49 1.56 1.54 0.01 0 718 23.0 Put 1.84 1.92 1.89 0.01 0 1,287 24.0 Put 2.25 2.33 2.30 0.01 0 835 25.0 Put 2.71 2.80 2.79 0.04 0 1,965 26.0 Put 3.25 3.35 3.30 0.00 0 595 27.0 Put 3.80 3.95 3.90 0.02 0 287 28.0 Put 4.45 4.60 4.50 -0.02 0 232 29.0 Put 5.15 5.30 5.29 0.05 0 462 30.0 Put 5.80 6.15 5.94 -0.03 0 889 31.0 Put 6.60 6.90 6.80 0.04 0 175 32.0 Put 7.40 7.75 7.44 -0.13 0 262 33.0 Put 8.10 8.80 8.45 0.03 0 50 34.0 Put 8.60 9.90 9.39 0.12 0 106 35.0 Put 9.95 10.40 10.15 -0.03 0 223 36.0 Put 10.75 11.35 11.35 0.26 0 80 37.0 Put 11.30 12.70 11.26 -0.75 0 37 38.0 Put 12.20 13.55 12.91 -0.04 0 21 39.0 Put 13.10 14.10 13.88 -0.02 0 18 40.0 Put 14.60 15.50 15.55 0.71 0 39 41.0 Put 15.00 16.50 16.76 0.95 0 32 42.0 Put 16.40 17.50 16.51 -0.26 0 3 43.0 Put 16.95 18.45 18.65 0.91 0 11 44.0 Put 17.90 19.45 19.68 0.97 0 3 45.0 Put 18.85 20.40 17.97 -1.72 0 50 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 91 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.50 14.80 0.00 0.00 0 0 12.0 Call 12.95 14.45 13.76 0.04 0 89 13.0 Call 12.25 12.95 11.45 -1.33 0 6 14.0 Call 11.65 11.95 11.69 -0.15 0 113 15.0 Call 10.65 11.25 10.50 -0.42 0 22 16.0 Call 9.85 10.45 12.65 2.61 0 29 17.0 Call 9.00 9.25 9.20 0.02 0 55 18.0 Call 8.25 8.50 7.45 -0.90 0 11 19.0 Call 7.45 7.65 7.40 -0.15 0 25 20.0 Call 6.70 6.90 6.77 -0.05 0 454 21.0 Call 6.00 6.20 5.55 -0.56 0 74 22.0 Call 5.35 5.55 5.55 0.09 0 281 23.0 Call 4.75 4.90 4.90 0.07 0 134 24.0 Call 4.20 4.35 4.25 -0.02 0 331 25.0 Call 3.70 3.85 3.78 0.03 0 1,038 26.0 Call 3.15 3.40 3.30 0.02 0 487 27.0 Call 2.85 3.05 2.90 -0.02 0 1,237 28.0 Call 2.49 2.62 2.56 0.00 0 545 29.0 Call 2.17 2.31 1.95 -0.29 0 454 30.0 Call 1.87 2.02 1.95 0.00 0 1,840 31.0 Call 1.61 1.77 1.71 0.02 0 527 32.0 Call 1.38 1.59 1.57 0.09 0 235 33.0 Call 1.20 1.39 1.39 0.09 0 537 34.0 Call 1.06 1.22 1.19 0.05 0 424 35.0 Call 0.93 1.08 1.00 0.00 0 1,299 36.0 Call 0.80 0.98 0.83 -0.06 0 128 37.0 Call 0.71 0.88 0.87 0.08 0 227 38.0 Call 0.60 0.79 0.81 0.11 0 246 39.0 Call 0.52 0.71 0.59 -0.03 0 226 40.0 Call 0.50 0.60 0.58 0.03 0 2,040 41.0 Call 0.41 0.57 0.49 0.00 0 142 42.0 Call 0.34 0.51 0.46 0.03 0 889 43.0 Call 0.32 0.47 0.39 0.00 0 365 44.0 Call 0.27 0.43 0.35 0.00 0 329 45.0 Call 0.27 0.39 0.33 0.00 0 352 46.0 Call 0.21 0.38 0.60 0.30 0 432 47.0 Call 0.20 0.35 0.28 0.00 0 24 48.0 Call 0.17 0.33 0.31 0.06 0 343 49.0 Call 0.17 0.31 0.34 0.11 0 99 50.0 Call 0.16 0.26 0.20 -0.01 0 2,399 51.0 Call 0.11 0.27 0.21 0.02 0 23 52.0 Call 0.13 0.22 0.22 0.05 0 350 53.0 Call 0.10 0.21 0.38 0.22 0 515 54.0 Call 0.08 0.20 0.24 0.09 0 190 55.0 Call 0.10 0.19 0.35 0.21 0 467 56.0 Call 0.09 0.18 0.46 0.33 0 356 57.0 Call 0.09 0.17 0.13 0.00 0 368 58.0 Call 0.08 0.16 0.27 0.15 0 56 59.0 Call 0.04 0.15 0.25 0.14 0 143 60.0 Call 0.07 0.14 0.16 0.06 0 758 61.0 Call 0.03 0.17 0.23 0.13 0 214 62.0 Call 0.06 0.13 0.30 0.20 0 129 63.0 Call 0.05 0.13 0.10 0.01 0 214 64.0 Call 0.05 0.12 0.15 0.06 0 273 65.0 Call 0.09 0.10 0.09 0.01 0 3,384 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.12 0.20 0.20 0.04 0 1,181 12.0 Put 0.15 0.25 0.49 0.29 0 222 13.0 Put 0.21 0.32 0.11 -0.16 0 275 14.0 Put 0.32 0.37 0.44 0.09 0 940 15.0 Put 0.41 0.46 0.45 0.01 0 1,151 16.0 Put 0.54 0.59 0.65 0.09 0 554 17.0 Put 0.69 0.74 0.70 -0.01 0 417 18.0 Put 0.85 0.93 0.97 0.08 0 1,521 19.0 Put 1.07 1.13 1.13 0.03 0 952 20.0 Put 1.35 1.40 1.37 0.00 0 2,648 21.0 Put 1.62 1.72 1.63 -0.04 0 573 22.0 Put 1.97 2.07 2.01 -0.01 0 747 23.0 Put 2.35 2.45 2.40 0.00 0 913 24.0 Put 2.79 2.90 2.84 0.00 0 650 25.0 Put 3.25 3.40 3.35 0.03 0 1,484 26.0 Put 3.80 3.95 3.85 -0.01 0 723 27.0 Put 4.30 4.60 5.00 0.50 0 1,220 28.0 Put 4.95 5.30 5.15 0.01 0 489 29.0 Put 5.60 5.95 5.60 -0.22 0 435 30.0 Put 6.15 6.70 6.47 -0.05 0 955 31.0 Put 6.95 7.45 8.00 0.73 0 179 32.0 Put 7.85 8.30 8.97 0.91 0 207 33.0 Put 8.45 9.10 9.80 0.93 0 258 34.0 Put 9.35 10.40 10.73 1.01 0 153 35.0 Put 10.05 11.05 10.49 -0.09 0 363 36.0 Put 10.75 12.15 11.43 -0.04 0 218 37.0 Put 11.60 13.05 13.07 0.70 0 364 38.0 Put 12.50 13.85 13.23 -0.04 0 184 39.0 Put 13.45 14.90 13.15 -1.04 0 60 40.0 Put 14.50 15.35 14.98 -0.14 0 433 41.0 Put 15.75 16.40 16.10 0.04 0 77 42.0 Put 16.70 17.85 17.90 0.90 0 50 43.0 Put 17.65 18.80 19.30 1.34 0 47 44.0 Put 18.10 19.70 18.17 -0.75 0 204 45.0 Put 19.05 20.65 21.01 1.11 0 81 46.0 Put 20.40 21.65 21.55 0.68 0 14 47.0 Put 21.00 22.60 21.88 0.04 0 13 48.0 Put 21.95 23.65 20.45 -2.37 0 6 49.0 Put 22.95 24.55 0.00 0.00 0 0 50.0 Put 23.90 25.55 23.15 -1.62 0 598 51.0 Put 24.90 26.50 25.05 -0.70 0 110 52.0 Put 25.85 27.50 24.10 -2.63 0 50 53.0 Put 27.30 28.50 20.70 -7.02 0 1 54.0 Put 27.85 29.45 0.00 0.00 0 0 55.0 Put 28.80 30.45 25.95 -3.75 0 1 56.0 Put 29.80 31.45 0.00 0.00 0 0 57.0 Put 31.35 32.45 0.00 0.00 0 0 58.0 Put 32.35 33.40 30.45 -2.22 0 3 59.0 Put 33.20 34.45 33.00 -0.66 0 10 60.0 Put 33.75 35.40 31.37 -3.29 0 41 61.0 Put 35.20 36.45 0.00 0.00 0 0 62.0 Put 36.15 37.40 35.89 -0.75 0 5 63.0 Put 37.15 38.40 32.15 -5.49 0 9 64.0 Put 38.15 39.40 0.00 0.00 0 0 65.0 Put 39.15 40.40 41.10 1.47 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 104 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.95 11.90 9.70 -1.24 0 6 16.0 Call 9.80 10.75 0.00 0.00 0 0 17.0 Call 9.00 9.90 0.00 0.00 0 0 18.0 Call 8.20 9.10 6.97 -1.51 0 81 19.0 Call 7.30 8.30 6.60 -1.11 0 24 20.0 Call 6.75 7.45 8.55 1.55 0 60 21.0 Call 6.15 6.35 5.40 -0.93 0 210 22.0 Call 5.35 5.90 6.50 0.83 0 122 23.0 Call 4.75 5.30 4.30 -0.75 0 43 24.0 Call 4.20 4.60 4.50 -0.02 0 24 25.0 Call 3.70 4.25 4.00 0.01 0 314 26.0 Call 3.40 3.75 3.70 0.12 0 412 27.0 Call 3.00 3.40 2.67 -0.53 0 166 28.0 Call 2.67 3.05 2.51 -0.30 0 108 29.0 Call 2.30 2.52 2.23 -0.20 0 34 30.0 Call 2.07 2.26 2.15 -0.01 0 582 31.0 Call 1.78 1.99 1.87 -0.02 0 44 32.0 Call 1.52 1.77 1.66 0.01 0 166 33.0 Call 1.38 1.59 1.47 0.00 0 249 34.0 Call 1.16 1.42 1.37 0.07 0 182 35.0 Call 1.08 1.26 1.31 0.14 0 496 36.0 Call 0.96 1.13 1.11 0.06 0 174 37.0 Call 0.81 1.03 0.80 -0.12 0 185 38.0 Call 0.71 0.93 0.79 -0.03 0 155 39.0 Call 0.64 0.84 0.77 0.03 0 39 40.0 Call 0.55 0.76 0.69 0.03 0 454 41.0 Call 0.53 0.69 0.54 -0.06 0 225 42.0 Call 0.46 0.63 0.63 0.08 0 40 43.0 Call 0.40 0.58 0.92 0.43 0 63 44.0 Call 0.36 0.53 0.45 0.00 0 108 45.0 Call 0.32 0.49 0.44 0.04 0 541 46.0 Call 0.27 0.45 0.85 0.49 0 38 47.0 Call 0.26 0.43 0.39 0.05 0 46 48.0 Call 0.22 0.38 0.32 0.01 0 417 49.0 Call 0.20 0.37 0.28 -0.01 0 10 50.0 Call 0.19 0.35 0.27 0.00 0 394 51.0 Call 0.17 0.34 0.20 -0.04 0 25 52.0 Call 0.15 0.28 0.21 -0.01 0 61 53.0 Call 0.14 0.30 0.21 0.00 0 45 54.0 Call 0.10 0.28 0.58 0.38 0 15 55.0 Call 0.11 0.27 0.25 0.06 0 274 56.0 Call 0.09 0.25 0.35 0.17 0 91 60.0 Call 0.06 0.56 0.20 0.04 0 339 65.0 Call 0.09 0.19 0.10 -0.04 0 2,646 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.36 0.52 0.65 0.21 0 69 16.0 Put 0.55 0.68 0.68 0.07 0 95 17.0 Put 0.73 0.84 1.21 0.42 0 88 18.0 Put 0.96 1.05 1.17 0.17 0 86 19.0 Put 1.19 1.30 1.22 -0.03 0 173 20.0 Put 1.49 1.58 1.55 0.01 0 198 21.0 Put 1.80 1.94 1.83 -0.04 0 247 22.0 Put 2.15 2.27 2.18 -0.03 0 244 23.0 Put 2.50 2.67 2.61 0.02 0 880 24.0 Put 3.00 3.15 3.30 0.24 0 75 25.0 Put 3.40 3.65 3.75 0.21 0 250 26.0 Put 4.05 4.20 4.16 0.03 0 365 27.0 Put 4.55 4.90 4.85 0.10 0 64 28.0 Put 5.20 5.55 5.35 -0.02 0 70 29.0 Put 5.65 6.20 6.30 0.32 0 215 30.0 Put 6.45 6.95 7.20 0.49 0 62 31.0 Put 7.10 7.70 8.45 1.01 0 49 32.0 Put 7.85 8.60 9.42 1.22 0 163 33.0 Put 8.65 9.40 10.60 1.57 0 90 34.0 Put 9.40 10.20 10.02 0.17 0 95 35.0 Put 10.30 11.05 11.70 0.98 0 29 36.0 Put 10.50 12.15 10.64 -0.95 0 15 37.0 Put 11.35 13.20 12.00 -0.47 0 311 38.0 Put 12.25 14.10 16.50 3.13 0 28 39.0 Put 13.90 15.05 14.49 0.21 0 38 40.0 Put 14.90 16.05 15.46 0.26 0 31 41.0 Put 15.80 16.85 15.95 -0.20 0 20 42.0 Put 15.95 18.30 17.85 0.76 0 17 43.0 Put 17.70 18.95 21.04 3.01 0 22 44.0 Put 18.65 20.20 17.75 -1.23 0 3 45.0 Put 19.60 20.80 20.20 0.26 0 6 46.0 Put 20.55 21.95 0.00 0.00 0 0 47.0 Put 20.75 23.10 0.00 0.00 0 0 48.0 Put 22.20 24.05 20.85 -1.99 0 1 49.0 Put 22.70 25.05 0.00 0.00 0 0 50.0 Put 23.70 26.00 23.99 -0.80 0 3 51.0 Put 24.65 27.00 0.00 0.00 0 0 52.0 Put 25.65 27.95 0.00 0.00 0 0 53.0 Put 26.65 28.95 0.00 0.00 0 0 54.0 Put 28.05 29.90 0.00 0.00 0 0 55.0 Put 29.05 30.90 26.90 -2.81 0 2 56.0 Put 30.00 31.85 27.80 -2.90 0 622 60.0 Put 33.55 35.85 35.55 0.87 0 19 65.0 Put 38.55 40.80 39.15 -0.50 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 182 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.75 15.15 14.22 -0.52 0 2 12.0 Call 12.80 14.25 12.00 -1.84 0 7 13.0 Call 11.90 13.35 11.15 -1.81 0 9 14.0 Call 11.05 13.00 10.00 -2.10 0 58 15.0 Call 10.95 11.50 11.45 0.18 0 54 16.0 Call 10.10 10.85 12.50 2.02 0 153 17.0 Call 8.95 10.00 9.05 -0.67 0 23 18.0 Call 8.20 9.30 8.78 -0.22 0 53 19.0 Call 7.75 8.50 8.15 -0.21 0 6 20.0 Call 7.40 7.90 8.54 0.80 0 38 21.0 Call 6.75 7.35 9.00 1.87 0 35 22.0 Call 6.20 6.80 6.50 -0.01 0 58 23.0 Call 5.70 6.25 6.05 0.06 0 139 24.0 Call 5.20 5.70 5.58 0.10 0 172 25.0 Call 4.80 5.25 4.45 -0.59 0 423 26.0 Call 4.40 4.85 4.70 0.07 0 187 27.0 Call 4.05 4.45 3.53 -0.72 0 66 28.0 Call 3.70 4.05 3.89 0.01 0 180 29.0 Call 3.30 3.80 3.54 -0.01 0 133 30.0 Call 3.00 3.45 3.06 -0.21 0 833 31.0 Call 2.95 3.10 2.95 -0.06 0 353 32.0 Call 2.64 2.82 3.15 0.41 0 46 33.0 Call 2.37 2.60 2.38 -0.10 0 168 34.0 Call 2.18 2.40 2.32 0.03 0 226 35.0 Call 1.99 2.21 2.19 0.09 0 122 36.0 Call 1.82 2.06 1.74 -0.20 0 35 37.0 Call 1.67 1.89 1.80 0.02 0 62 38.0 Call 1.53 1.75 1.58 -0.06 0 159 39.0 Call 1.40 1.62 1.64 0.13 0 350 40.0 Call 1.32 1.56 1.50 0.06 0 703 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.17 0.39 0.43 0.15 0 34 12.0 Put 0.36 0.47 0.48 0.07 0 7 13.0 Put 0.47 0.62 0.00 0.00 0 0 14.0 Put 0.62 0.79 1.00 0.29 0 67 15.0 Put 0.79 0.98 1.14 0.25 0 43 16.0 Put 1.02 1.19 1.10 0.00 0 24 17.0 Put 1.27 1.44 1.45 0.09 0 13 18.0 Put 1.55 1.74 2.01 0.37 0 44 19.0 Put 1.93 2.08 2.03 0.02 0 182 20.0 Put 2.36 2.45 2.36 -0.04 0 211 21.0 Put 2.69 2.86 2.78 0.00 0 57 22.0 Put 3.00 3.30 3.10 -0.07 0 178 23.0 Put 3.55 3.80 3.75 0.10 0 152 24.0 Put 3.95 4.30 4.75 0.61 0 67 25.0 Put 4.55 4.85 4.70 0.00 0 455 26.0 Put 5.10 5.45 5.15 -0.14 0 144 27.0 Put 5.85 6.10 5.96 0.05 0 252 28.0 Put 6.35 6.75 6.53 -0.01 0 430 29.0 Put 6.95 7.45 8.25 1.04 0 129 30.0 Put 7.65 8.15 8.65 0.72 0 520 31.0 Put 8.40 8.90 8.65 -0.01 0 290 32.0 Put 9.10 9.75 11.41 2.01 0 77 33.0 Put 10.00 10.45 10.30 0.16 0 43 34.0 Put 10.75 11.30 9.85 -1.09 0 36 35.0 Put 11.10 12.20 12.18 0.43 0 187 36.0 Put 12.05 12.95 13.55 0.97 0 41 37.0 Put 13.00 13.80 14.25 0.83 0 284 38.0 Put 14.10 14.90 14.70 0.42 0 159 39.0 Put 14.60 15.55 15.86 0.72 0 20 40.0 Put 15.40 16.40 16.00 -0.07 0 77 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 196 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.95 12.40 10.30 -1.03 0 71 16.0 Call 10.15 11.05 12.80 2.23 0 7 17.0 Call 9.40 10.85 8.30 -1.54 0 32 18.0 Call 8.70 10.15 8.45 -0.69 0 3 19.0 Call 8.25 8.55 7.35 -1.13 0 46 20.0 Call 7.50 8.70 7.01 -0.85 0 67 21.0 Call 6.95 7.25 5.65 -1.59 0 97 22.0 Call 6.30 6.85 7.50 0.88 0 262 23.0 Call 5.90 6.35 5.26 -0.82 0 76 24.0 Call 5.25 5.85 4.95 -0.67 0 89 25.0 Call 4.95 5.45 4.85 -0.32 0 239 26.0 Call 4.50 5.05 4.31 -0.47 0 56 27.0 Call 4.15 4.70 3.95 -0.48 0 97 28.0 Call 3.85 4.35 3.66 -0.45 0 105 29.0 Call 3.60 4.00 4.95 1.16 0 50 30.0 Call 3.20 3.70 3.50 0.03 0 116 31.0 Call 3.00 3.30 2.98 -0.18 0 42 32.0 Call 2.80 3.05 2.66 -0.25 0 38 33.0 Call 2.57 2.76 2.40 -0.27 0 266 34.0 Call 2.37 2.55 2.40 -0.06 0 263 35.0 Call 2.16 2.36 2.08 -0.18 0 95 36.0 Call 1.99 2.19 2.13 0.04 0 32 37.0 Call 1.83 2.03 1.95 0.02 0 63 38.0 Call 1.69 1.88 2.45 0.66 0 212 39.0 Call 1.57 1.75 1.55 -0.11 0 38 40.0 Call 1.44 1.62 1.61 0.08 0 93 41.0 Call 1.31 1.51 1.04 -0.37 0 566 42.0 Call 1.21 1.41 1.30 -0.01 0 60 43.0 Call 1.10 1.32 1.23 0.02 0 188 44.0 Call 1.01 1.24 1.55 0.42 0 409 45.0 Call 0.94 1.18 1.08 0.02 0 165 46.0 Call 0.88 1.12 1.00 0.01 0 6 47.0 Call 0.80 1.05 1.15 0.22 0 31 48.0 Call 0.76 0.98 0.85 -0.02 0 10 49.0 Call 0.70 0.95 0.82 -0.01 0 5 50.0 Call 0.67 0.90 0.96 0.18 0 143 51.0 Call 0.60 0.86 0.58 -0.15 0 172 52.0 Call 0.57 0.81 0.55 -0.14 0 72 53.0 Call 0.53 0.76 0.52 -0.13 0 23 54.0 Call 0.49 0.73 0.00 0.00 0 0 55.0 Call 0.45 0.70 0.46 -0.12 0 29 56.0 Call 0.42 0.66 0.43 -0.11 0 226 60.0 Call 0.27 0.57 0.38 -0.04 0 79 65.0 Call 0.17 0.51 0.35 0.01 0 2,598 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.89 1.04 1.20 0.23 0 61 16.0 Put 1.14 1.29 1.51 0.29 0 52 17.0 Put 1.41 1.58 1.60 0.10 0 20 18.0 Put 1.72 1.88 1.63 -0.17 0 10 19.0 Put 2.06 2.23 2.42 0.27 0 23 20.0 Put 2.43 2.60 2.60 0.07 0 300 21.0 Put 2.84 3.05 3.10 0.19 0 172 22.0 Put 3.05 3.45 3.90 0.61 0 201 23.0 Put 3.55 3.95 4.35 0.60 0 250 24.0 Put 4.10 4.50 4.40 0.10 0 384 25.0 Put 4.65 5.05 5.60 0.75 0 241 26.0 Put 5.25 5.70 5.60 0.15 0 38 27.0 Put 6.00 6.30 6.40 0.30 0 7 28.0 Put 6.15 7.05 6.10 -0.68 0 175 29.0 Put 7.30 7.70 6.70 -0.76 0 26 30.0 Put 7.55 8.40 8.76 0.62 0 166 31.0 Put 8.30 9.10 9.65 0.83 0 32 32.0 Put 9.10 9.85 8.33 -1.25 0 234 33.0 Put 9.80 10.80 11.57 1.24 0 106 34.0 Put 10.25 11.55 10.81 -0.31 0 90 35.0 Put 11.05 12.30 11.25 -0.66 0 258 36.0 Put 11.70 13.80 13.31 0.57 0 11 37.0 Put 12.60 14.60 14.42 0.84 0 15 38.0 Put 14.20 15.50 14.48 0.05 0 22 39.0 Put 14.35 16.25 15.35 0.05 0 16 40.0 Put 15.00 17.15 15.65 -0.52 0 109 41.0 Put 15.90 18.05 20.30 3.26 0 4 42.0 Put 16.80 18.70 19.70 1.76 0 229 43.0 Put 17.70 19.60 19.32 0.48 0 30 44.0 Put 18.60 20.70 19.65 -0.10 0 1 45.0 Put 19.50 21.30 22.70 2.02 0 37 46.0 Put 20.45 22.60 21.40 -0.21 0 23 47.0 Put 21.35 23.35 24.50 1.96 0 6 48.0 Put 22.30 24.90 23.05 -0.43 0 1 49.0 Put 24.05 25.80 24.10 -0.33 0 5 50.0 Put 24.20 26.40 26.89 1.51 0 1,170 51.0 Put 25.15 27.35 0.00 0.00 0 0 52.0 Put 26.10 28.30 26.60 -0.68 0 2 53.0 Put 27.80 29.25 0.00 0.00 0 0 54.0 Put 28.00 30.25 30.55 1.35 0 8 55.0 Put 29.75 31.55 31.34 1.18 0 27 56.0 Put 29.95 32.15 29.35 -1.77 0 2 60.0 Put 33.85 36.40 34.50 -0.49 0 609 65.0 Put 38.75 41.25 38.20 -1.69 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 287 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.55 12.30 11.65 0.00 0 40 16.0 Call 10.10 11.60 9.55 -1.37 0 3 17.0 Call 9.65 10.90 8.85 -1.38 0 1 18.0 Call 9.15 10.05 9.35 -0.31 0 1 19.0 Call 8.75 9.50 11.70 2.62 0 9 20.0 Call 8.05 9.00 7.00 -1.52 0 24 21.0 Call 7.70 8.05 7.17 -0.78 0 155 22.0 Call 7.15 7.65 7.05 -0.41 0 14 23.0 Call 6.70 7.20 6.31 -0.67 0 47 24.0 Call 6.25 6.75 5.90 -0.61 0 34 25.0 Call 5.90 6.35 6.10 -0.04 0 69 26.0 Call 5.50 6.05 5.25 -0.53 0 41 27.0 Call 5.15 5.70 4.65 -0.78 0 154 28.0 Call 4.85 5.35 5.00 -0.08 0 104 29.0 Call 4.55 4.90 4.85 0.12 0 165 30.0 Call 4.25 4.65 4.40 -0.06 0 150 31.0 Call 3.95 4.50 3.85 -0.34 0 372 32.0 Call 3.70 4.10 4.90 0.98 0 21 33.0 Call 3.50 3.85 3.95 0.28 0 4 34.0 Call 3.20 3.65 3.20 -0.23 0 2 35.0 Call 3.05 3.40 3.10 -0.12 0 233 36.0 Call 2.87 3.20 3.20 0.16 0 261 37.0 Call 2.70 3.05 2.38 -0.49 0 43 38.0 Call 2.53 2.89 2.52 -0.19 0 332 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.35 1.60 1.83 0.35 0 91 16.0 Put 1.59 1.92 1.66 -0.09 0 122 17.0 Put 2.01 2.11 2.11 0.03 0 53 18.0 Put 2.49 2.62 2.49 -0.02 0 340 19.0 Put 2.79 3.10 3.65 0.70 0 12 20.0 Put 3.10 3.50 3.70 0.31 0 8 21.0 Put 3.70 3.95 4.00 0.17 0 76 22.0 Put 4.15 4.50 4.50 0.17 0 42 23.0 Put 4.70 5.05 5.20 0.34 0 163 24.0 Put 5.15 5.60 5.79 0.40 0 15 25.0 Put 5.85 6.20 6.70 0.68 0 45 26.0 Put 6.45 6.80 7.35 0.70 0 46 27.0 Put 7.05 7.45 7.65 0.35 0 119 28.0 Put 7.70 8.15 8.75 0.80 0 26 29.0 Put 8.40 8.90 9.05 0.45 0 165 30.0 Put 9.10 9.60 10.50 1.18 0 40 31.0 Put 9.80 10.30 10.90 0.85 0 5 32.0 Put 10.40 11.05 11.85 1.08 0 69 33.0 Put 11.20 12.80 0.00 0.00 0 0 34.0 Put 12.10 12.65 12.10 -0.17 0 191 35.0 Put 12.90 13.40 14.00 0.94 0 128 36.0 Put 13.65 14.45 15.06 1.19 0 143 37.0 Put 14.50 15.05 15.32 0.62 0 158 38.0 Put 15.30 15.90 14.85 -0.68 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 308 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.50 15.20 14.80 -0.10 0 26 12.0 Call 13.05 14.90 12.50 -1.52 0 7 13.0 Call 12.15 14.35 12.25 -1.00 0 80 14.0 Call 12.15 12.95 13.00 0.52 0 1 15.0 Call 11.40 12.20 11.78 0.04 0 257 16.0 Call 9.95 11.40 9.90 -1.11 0 317 17.0 Call 9.85 10.70 9.35 -0.92 0 506 18.0 Call 9.30 9.95 8.75 -0.86 0 160 19.0 Call 8.30 9.45 9.20 0.14 0 74 20.0 Call 8.25 8.75 8.30 -0.21 0 629 21.0 Call 6.95 8.40 7.34 -0.63 0 130 22.0 Call 7.15 7.85 8.07 0.64 0 254 23.0 Call 6.80 7.30 6.90 0.01 0 188 24.0 Call 5.50 6.90 6.55 0.01 0 185 25.0 Call 6.00 6.40 6.25 0.06 0 962 26.0 Call 5.65 6.05 6.16 0.31 0 345 27.0 Call 5.30 5.75 4.87 -0.63 0 222 28.0 Call 4.95 5.45 5.15 -0.01 0 724 29.0 Call 4.50 5.00 4.90 0.08 0 97 30.0 Call 4.30 4.75 4.53 0.02 0 2,903 31.0 Call 3.85 4.55 4.55 0.34 0 430 32.0 Call 3.60 4.30 3.60 -0.35 0 179 33.0 Call 3.35 4.10 3.35 -0.37 0 90 34.0 Call 3.15 3.90 3.32 -0.22 0 67 35.0 Call 3.00 3.60 3.15 -0.20 0 610 36.0 Call 3.00 3.40 2.96 -0.20 0 128 37.0 Call 2.75 3.25 2.69 -0.29 0 112 38.0 Call 2.58 2.96 2.86 0.07 0 183 39.0 Call 2.43 2.82 2.43 -0.19 0 96 40.0 Call 2.22 2.67 2.45 0.00 0 1,787 41.0 Call 2.16 2.52 2.18 -0.15 0 269 42.0 Call 2.03 2.39 2.30 0.09 0 266 43.0 Call 1.92 2.27 2.10 0.00 0 937 44.0 Call 1.82 2.17 1.76 -0.23 0 2,300 45.0 Call 1.70 2.06 1.90 0.02 0 3,775 46.0 Call 1.54 1.94 1.86 0.10 0 101 47.0 Call 1.51 1.86 1.72 0.05 0 51 48.0 Call 1.41 1.76 1.50 -0.09 0 704 49.0 Call 1.32 1.67 1.22 -0.28 0 95 50.0 Call 1.27 1.60 1.50 0.09 0 1,269 51.0 Call 0.94 1.55 1.31 -0.01 0 234 52.0 Call 0.88 1.54 1.72 0.48 0 41 53.0 Call 0.81 1.52 1.33 0.13 0 20 54.0 Call 0.76 1.50 1.30 0.14 0 162 55.0 Call 0.97 1.57 1.25 0.13 0 475 56.0 Call 0.66 1.48 0.95 -0.13 0 231 57.0 Call 0.62 1.44 0.95 -0.10 0 7 58.0 Call 0.85 1.12 1.10 0.09 0 96 59.0 Call 0.54 1.42 1.82 0.83 0 12 60.0 Call 0.63 1.40 1.15 0.18 0 2,036 61.0 Call 0.69 1.34 1.67 0.73 0 5 62.0 Call 0.46 1.35 0.79 -0.13 0 9 63.0 Call 0.54 1.31 0.97 0.07 0 243 64.0 Call 0.51 1.31 0.87 -0.01 0 156 65.0 Call 0.81 0.91 0.86 0.00 0 4,092 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.66 0.72 0.70 0.01 0 1,142 12.0 Put 0.61 1.05 0.85 0.01 0 650 13.0 Put 0.76 1.55 1.16 0.06 0 574 14.0 Put 1.01 1.62 1.52 0.17 0 608 15.0 Put 1.26 1.93 1.95 0.31 0 362 16.0 Put 1.80 2.23 2.40 0.48 0 1,036 17.0 Put 1.97 2.36 2.75 0.55 0 56 18.0 Put 2.35 2.75 3.17 0.62 0 99 19.0 Put 2.75 3.25 3.41 0.40 0 696 20.0 Put 3.30 3.65 3.54 0.07 0 1,796 21.0 Put 3.55 4.20 3.90 -0.03 0 731 22.0 Put 4.20 4.65 4.50 0.11 0 518 23.0 Put 4.45 5.20 5.60 0.75 0 127 24.0 Put 5.15 5.80 5.90 0.39 0 83 25.0 Put 5.95 6.40 6.30 0.14 0 357 26.0 Put 6.60 7.00 6.87 0.06 0 67 27.0 Put 6.95 7.90 7.22 -0.24 0 187 28.0 Put 7.30 8.35 8.19 0.07 0 299 29.0 Put 7.95 9.25 9.04 0.27 0 40 30.0 Put 9.25 9.70 9.50 0.04 0 507 31.0 Put 9.65 10.45 10.50 0.34 0 97 32.0 Put 10.10 11.15 10.58 -0.31 0 122 33.0 Put 10.55 12.35 11.10 -0.56 0 49 34.0 Put 11.30 12.80 12.44 -0.02 0 42 35.0 Put 12.20 13.55 14.00 0.73 0 195 36.0 Put 13.55 14.65 14.87 0.79 0 93 37.0 Put 13.65 15.20 13.95 -0.94 0 57 38.0 Put 14.90 16.05 15.90 0.21 0 829 39.0 Put 15.30 16.80 17.40 0.88 0 21 40.0 Put 17.00 17.65 17.60 0.26 0 345 41.0 Put 17.60 18.60 20.45 2.24 0 25 42.0 Put 18.35 19.50 20.21 1.12 0 100 43.0 Put 19.40 20.30 21.20 1.23 0 33 44.0 Put 20.50 21.15 19.73 -1.12 0 160 45.0 Put 21.40 22.05 21.56 -0.17 0 237 46.0 Put 21.90 22.95 23.60 0.99 0 12 47.0 Put 22.80 24.10 24.80 1.28 0 7 48.0 Put 23.15 24.75 25.70 1.28 0 32 49.0 Put 24.65 26.30 25.85 0.52 0 13 50.0 Put 26.00 26.55 26.16 -0.07 0 73 51.0 Put 25.90 27.60 28.85 1.71 0 12 52.0 Put 27.40 28.55 27.50 -0.55 0 170 53.0 Put 28.40 30.25 0.00 0.00 0 0 54.0 Put 28.70 31.45 32.20 2.24 0 200 55.0 Put 29.65 32.35 0.00 0.00 0 0 56.0 Put 30.55 32.35 27.30 -4.57 0 1 57.0 Put 31.50 34.25 32.40 -0.42 0 10 58.0 Put 32.45 35.20 0.00 0.00 0 0 59.0 Put 33.80 36.15 34.20 -0.55 0 5 60.0 Put 34.35 37.10 37.41 1.68 0 1,726 61.0 Put 35.70 38.05 36.95 0.25 0 492 62.0 Put 36.70 39.00 39.34 1.67 0 288 63.0 Put 37.65 39.95 37.00 -1.65 0 9 64.0 Put 38.60 40.90 39.90 0.28 0 12 65.0 Put 39.55 41.70 40.78 0.19 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 672 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.25 16.00 15.60 -0.40 0 763 12.0 Call 14.50 15.60 13.97 -1.30 0 62 13.0 Call 14.05 15.30 14.67 0.12 0 119 14.0 Call 12.30 14.75 12.70 -1.24 0 99 15.0 Call 11.75 14.00 13.75 0.41 0 456 16.0 Call 11.15 13.40 11.45 -1.29 0 178 17.0 Call 11.60 12.85 12.22 0.08 0 94 18.0 Call 10.15 12.35 11.00 -0.61 0 192 19.0 Call 9.65 11.50 10.99 -0.10 0 67 20.0 Call 10.15 11.50 10.80 0.23 0 1,355 21.0 Call 8.80 10.65 9.85 -0.39 0 279 22.0 Call 8.45 10.90 9.25 -0.66 0 98 23.0 Call 9.25 9.90 9.00 -0.59 0 269 24.0 Call 8.90 9.55 8.40 -0.86 0 108 25.0 Call 8.60 9.25 8.98 0.04 0 1,531 26.0 Call 8.30 8.75 7.70 -0.92 0 138 27.0 Call 7.95 8.60 8.10 -0.20 0 225 28.0 Call 7.70 8.90 7.40 -0.58 0 226 29.0 Call 7.40 8.60 6.75 -0.91 0 344 30.0 Call 7.10 7.65 7.10 -0.24 0 1,218 31.0 Call 5.65 8.10 6.20 -0.82 0 286 32.0 Call 5.40 7.35 6.12 -0.58 0 122 33.0 Call 5.20 7.10 5.80 -0.58 0 106 34.0 Call 5.05 6.90 6.40 0.26 0 61 35.0 Call 5.50 6.65 5.55 -0.41 0 623 36.0 Call 5.05 6.50 5.90 0.13 0 56 37.0 Call 4.85 6.30 5.50 -0.09 0 73 38.0 Call 4.35 6.15 5.65 0.24 0 130 39.0 Call 4.15 6.00 4.20 -1.06 0 66 40.0 Call 4.80 5.60 5.00 -0.11 0 1,365 41.0 Call 3.90 5.65 5.40 0.44 0 57 42.0 Call 4.55 5.25 4.40 -0.41 0 266 43.0 Call 3.60 5.20 3.98 -0.68 0 498 44.0 Call 3.75 5.25 3.97 -0.54 0 70 45.0 Call 4.00 4.85 4.45 0.09 0 642 46.0 Call 3.05 5.00 4.75 0.54 0 53 47.0 Call 3.50 4.70 3.44 -0.62 0 33 48.0 Call 3.00 4.45 3.31 -0.60 0 29 49.0 Call 3.00 5.20 4.76 0.93 0 28 50.0 Call 3.40 4.15 4.15 0.39 0 404 51.0 Call 2.84 4.45 3.45 -0.23 0 72 52.0 Call 2.72 4.35 4.11 0.50 0 32 53.0 Call 2.83 3.95 4.50 0.97 0 45 54.0 Call 2.53 4.15 3.12 -0.34 0 18 55.0 Call 3.25 3.70 3.35 -0.03 0 249 56.0 Call 2.34 3.80 4.38 1.07 0 58 57.0 Call 2.25 3.75 3.79 0.56 0 6 58.0 Call 2.85 3.50 4.10 0.94 0 29 59.0 Call 2.06 3.75 3.45 0.37 0 13 60.0 Call 2.78 3.30 3.10 0.09 0 761 61.0 Call 2.50 3.30 5.59 2.65 0 9 62.0 Call 2.02 3.10 2.83 -0.05 0 143 63.0 Call 2.72 3.10 2.61 -0.22 0 408 64.0 Call 1.66 3.40 3.17 0.40 0 48 65.0 Call 2.60 2.80 2.66 -0.05 0 4,964 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.89 2.47 2.28 0.11 0 166 12.0 Put 2.16 2.77 2.20 -0.26 0 161 13.0 Put 2.10 3.25 2.70 -0.05 0 2 14.0 Put 2.63 3.95 3.05 -0.10 0 195 15.0 Put 3.00 4.35 3.65 0.09 0 109 16.0 Put 3.20 4.50 4.05 0.09 0 209 17.0 Put 3.70 4.95 4.55 0.19 0 63 18.0 Put 4.15 5.50 4.70 -0.13 0 89 19.0 Put 4.70 6.25 5.35 0.05 0 34 20.0 Put 4.95 6.20 6.20 0.43 0 215 21.0 Put 6.05 6.75 6.43 -0.01 0 159 22.0 Put 6.10 7.85 6.94 -0.16 0 42 23.0 Put 7.20 8.75 8.30 0.54 0 45 24.0 Put 7.55 9.20 8.80 0.38 0 69 25.0 Put 8.15 9.30 9.80 0.71 0 1,579 26.0 Put 8.80 10.55 9.49 -0.26 0 50 27.0 Put 9.45 11.30 11.05 0.63 0 332 28.0 Put 10.10 12.00 11.70 0.62 0 108 29.0 Put 10.75 12.75 11.60 -0.14 0 30 30.0 Put 11.35 12.85 12.38 -0.03 0 137 31.0 Put 12.10 13.60 13.50 0.43 0 3 32.0 Put 12.80 15.00 14.20 0.46 0 10 33.0 Put 13.55 15.90 15.10 0.70 0 2 34.0 Put 14.30 16.65 14.30 -0.85 0 7 35.0 Put 15.10 17.65 16.20 0.25 0 78 36.0 Put 15.85 17.55 18.10 1.35 0 76 37.0 Put 16.65 18.35 19.82 2.27 0 3 38.0 Put 17.40 19.95 18.55 0.20 0 52 39.0 Put 18.20 20.75 19.35 0.17 0 34 40.0 Put 19.05 21.60 20.88 0.86 0 1,003 41.0 Put 19.85 22.30 19.11 -1.74 0 21 42.0 Put 20.65 23.25 21.84 0.16 0 242 43.0 Put 21.50 24.15 22.72 0.20 0 24 44.0 Put 22.25 24.25 24.79 1.44 0 40 45.0 Put 23.15 25.85 23.65 -0.53 0 31 46.0 Put 24.00 25.90 22.90 -2.12 0 14 47.0 Put 24.85 26.75 25.00 -0.85 0 27 48.0 Put 25.70 27.60 26.21 -0.48 0 5 49.0 Put 26.60 29.05 0.00 0.00 0 0 50.0 Put 27.45 30.30 27.75 -0.76 0 50 51.0 Put 28.35 30.75 27.00 -2.42 0 10 52.0 Put 29.20 32.05 30.05 -0.28 0 15 53.0 Put 30.10 32.50 0.00 0.00 0 0 54.0 Put 31.00 33.40 31.87 -0.29 0 5 55.0 Put 31.85 34.40 33.65 0.58 0 5 56.0 Put 32.75 35.30 36.10 2.12 0 6 57.0 Put 33.65 36.35 34.60 -0.29 0 15 58.0 Put 34.55 37.00 36.59 0.79 0 8 59.0 Put 35.45 38.35 36.32 -0.40 0 5 60.0 Put 36.40 39.25 36.30 -1.34 0 389 61.0 Put 37.30 40.20 0.00 0.00 0 0 62.0 Put 38.20 40.75 40.25 0.77 0 9 63.0 Put 39.15 41.90 41.10 0.69 0 4 64.0 Put 40.05 42.95 0.00 0.00 0 0 65.0 Put 40.95 43.90 43.15 0.88 0 269 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 21, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 25.92 26.08 26.43 0.00 0.00 4000X6500 0.00 0.00 5,838 Mon Mar 21 2022 6:55:03 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 25 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.65 13.85 0.00 0.00 0 0 14.0 Call 11.70 12.85 0.00 0.00 0 0 15.0 Call 11.10 11.65 0.00 0.00 0 0 16.0 Call 10.15 10.80 0.00 0.00 0 0 17.0 Call 9.20 9.90 0.00 0.00 0 0 17.5 Call 8.75 9.25 0.00 0.00 0 0 18.0 Call 8.20 8.90 0.00 0.00 0 0 18.5 Call 7.80 8.35 0.00 0.00 0 0 19.0 Call 7.10 7.85 0.00 0.00 0 0 19.5 Call 6.65 7.40 6.61 -0.32 0 5 20.0 Call 6.30 6.60 6.23 -0.21 0 23 20.5 Call 5.80 6.20 4.90 -1.04 0 2 21.0 Call 5.30 5.75 3.55 -1.90 0 40 21.5 Call 4.80 5.25 0.00 0.00 0 0 22.0 Call 4.40 4.60 4.13 -0.34 0 44 22.5 Call 3.75 4.30 2.99 -1.01 0 14 23.0 Call 3.30 3.80 2.69 -0.85 0 67 23.5 Call 2.72 3.35 2.86 -0.23 0 164 24.0 Call 2.59 2.72 2.48 -0.19 0 235 24.5 Call 2.21 2.30 2.16 -0.09 0 176 25.0 Call 1.84 1.92 1.83 -0.05 0 1,168 25.5 Call 1.50 1.57 1.52 -0.01 0 1,515 26.0 Call 1.20 1.26 1.22 -0.02 0 1,244 26.5 Call 0.96 1.00 0.97 -0.01 0 661 27.0 Call 0.77 0.78 0.78 0.00 0 5,443 27.5 Call 0.57 0.60 0.57 -0.01 0 1,451 28.0 Call 0.43 0.47 0.44 -0.01 0 1,200 28.5 Call 0.31 0.36 0.34 0.00 0 895 29.0 Call 0.23 0.26 0.24 0.00 0 1,216 29.5 Call 0.17 0.20 0.18 0.00 0 121 30.0 Call 0.13 0.15 0.14 0.00 0 896 30.5 Call 0.09 0.12 0.09 -0.02 0 45 31.0 Call 0.07 0.11 0.07 -0.01 0 291 32.0 Call 0.03 0.05 0.04 0.00 0 718 33.0 Call 0.02 0.06 0.03 0.01 0 237 34.0 Call 0.02 0.06 0.03 0.02 0 248 35.0 Call 0.00 0.05 0.02 0.02 0 12 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.02 0.01 0.01 0 81 14.0 Put 0.00 0.03 0.02 0.02 0 17 15.0 Put 0.00 0.03 0.04 0.04 0 17 16.0 Put 0.00 0.03 0.01 0.01 0 29 17.0 Put 0.00 0.03 0.02 0.02 0 56 17.5 Put 0.00 0.05 0.03 0.03 0 15 18.0 Put 0.01 0.03 0.02 0.01 0 85 18.5 Put 0.00 0.03 0.05 0.04 0 32 19.0 Put 0.00 0.03 0.02 0.00 0 614 19.5 Put 0.01 0.03 0.02 0.00 0 73 20.0 Put 0.02 0.03 0.03 0.00 0 763 20.5 Put 0.02 0.04 0.05 0.02 0 229 21.0 Put 0.03 0.10 0.06 0.01 0 545 21.5 Put 0.04 0.12 0.06 0.00 0 321 22.0 Put 0.06 0.08 0.07 0.00 0 845 22.5 Put 0.09 0.11 0.11 0.01 0 1,399 23.0 Put 0.13 0.15 0.15 0.01 0 864 23.5 Put 0.18 0.21 0.18 -0.01 0 665 24.0 Put 0.24 0.30 0.27 0.00 0 1,111 24.5 Put 0.34 0.37 0.36 0.00 0 1,825 25.0 Put 0.46 0.51 0.51 0.03 0 1,034 25.5 Put 0.62 0.66 0.67 0.03 0 399 26.0 Put 0.81 0.88 0.85 0.00 0 976 26.5 Put 1.05 1.12 1.10 0.01 0 314 27.0 Put 1.34 1.40 1.40 0.01 0 327 27.5 Put 1.66 1.73 1.74 0.04 0 389 28.0 Put 2.02 2.10 2.17 0.11 0 140 28.5 Put 2.41 2.47 3.12 0.67 0 29 29.0 Put 2.77 2.96 3.60 0.74 0 106 29.5 Put 3.25 3.40 3.70 0.40 0 62 30.0 Put 3.70 3.80 4.15 0.40 0 612 30.5 Put 4.00 4.55 0.00 0.00 0 0 31.0 Put 4.45 5.10 5.62 0.92 0 5 32.0 Put 5.50 6.10 6.93 1.28 0 127 33.0 Put 6.40 7.45 8.16 1.53 0 16 34.0 Put 7.40 8.35 8.50 0.88 0 150 35.0 Put 8.35 9.45 9.45 0.83 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.75 11.95 10.90 -0.53 0 10 16.0 Call 10.15 10.95 7.40 -3.03 0 8 17.0 Call 8.60 10.30 6.00 -3.43 0 44 18.0 Call 8.20 8.60 4.75 -3.69 0 36 19.0 Call 7.10 8.05 6.80 -0.65 0 20 20.0 Call 6.25 7.00 6.17 -0.30 0 118 21.0 Call 5.25 6.05 4.10 -1.42 0 54 22.0 Call 4.40 4.85 4.00 -0.59 0 162 23.0 Call 3.65 3.80 2.99 -0.73 0 187 24.0 Call 2.86 2.94 2.67 -0.24 0 170 25.0 Call 2.16 2.22 1.98 -0.21 0 553 26.0 Call 1.56 1.62 1.48 -0.10 0 673 27.0 Call 1.07 1.13 1.14 0.04 0 2,330 28.0 Call 0.73 0.79 0.74 -0.02 0 1,284 29.0 Call 0.49 0.53 0.50 -0.01 0 1,125 30.0 Call 0.34 0.37 0.35 0.00 0 1,279 31.0 Call 0.21 0.26 0.21 -0.03 0 707 32.0 Call 0.15 0.18 0.12 -0.05 0 444 33.0 Call 0.10 0.13 0.07 -0.05 0 460 34.0 Call 0.07 0.10 0.08 0.00 0 565 35.0 Call 0.04 0.09 0.07 0.00 0 714 36.0 Call 0.04 0.05 0.04 -0.01 0 225 37.0 Call 0.02 0.06 0.02 -0.02 0 299 38.0 Call 0.01 0.04 0.02 -0.01 0 664 39.0 Call 0.00 0.04 0.03 0.00 0 283 40.0 Call 0.01 0.04 0.01 -0.01 0 1,653 41.0 Call 0.00 0.03 0.01 -0.01 0 1,317 42.0 Call 0.00 0.02 0.01 -0.01 0 325 43.0 Call 0.00 0.06 0.05 0.03 0 65 44.0 Call 0.00 0.06 0.03 0.01 0 231 45.0 Call 0.00 0.03 0.04 0.02 0 3,716 46.0 Call 0.00 0.02 0.03 0.02 0 1,243 47.0 Call 0.00 0.03 0.09 0.08 0 139 48.0 Call 0.00 0.03 0.08 0.07 0 127 49.0 Call 0.00 0.03 0.06 0.05 0 236 50.0 Call 0.00 0.03 0.03 0.02 0 621 51.0 Call 0.00 0.03 0.04 0.03 0 26 52.0 Call 0.00 0.05 0.04 0.03 0 240 53.0 Call 0.00 0.05 0.04 0.03 0 279 54.0 Call 0.00 0.05 0.04 0.03 0 378 55.0 Call 0.00 0.03 0.06 0.05 0 964 56.0 Call 0.00 0.01 0.03 0.02 0 882 60.0 Call 0.00 0.05 0.01 0.01 0 6,147 65.0 Call 0.00 0.03 0.01 0.01 0 1,154 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.02 0.02 0 345 16.0 Put 0.01 0.03 0.03 0.02 0 793 17.0 Put 0.01 0.03 0.03 0.01 0 1,613 18.0 Put 0.02 0.04 0.06 0.03 0 464 19.0 Put 0.04 0.06 0.05 0.00 0 239 20.0 Put 0.05 0.09 0.08 0.01 0 566 21.0 Put 0.11 0.14 0.11 -0.01 0 472 22.0 Put 0.19 0.21 0.21 0.01 0 1,159 23.0 Put 0.31 0.35 0.32 -0.01 0 1,003 24.0 Put 0.50 0.54 0.52 0.00 0 1,396 25.0 Put 0.77 0.84 0.81 0.00 0 1,036 26.0 Put 1.16 1.23 1.25 0.05 0 801 27.0 Put 1.70 1.76 1.81 0.09 0 655 28.0 Put 2.34 2.42 2.55 0.17 0 233 29.0 Put 3.05 3.25 3.70 0.57 0 189 30.0 Put 3.85 4.05 4.39 0.42 0 615 31.0 Put 4.80 4.95 5.93 1.08 0 83 32.0 Put 5.60 5.85 6.70 0.92 0 68 33.0 Put 6.50 7.20 7.55 0.82 0 210 34.0 Put 7.45 8.10 8.33 0.63 0 838 35.0 Put 8.45 9.10 9.45 0.77 0 1,005 36.0 Put 9.35 10.15 9.81 0.15 0 775 37.0 Put 10.35 11.15 11.53 0.87 0 154 38.0 Put 11.40 12.10 12.28 0.63 0 101 39.0 Put 12.30 13.15 12.81 0.17 0 49 40.0 Put 13.40 14.05 14.20 0.56 0 225 41.0 Put 14.25 15.20 15.16 0.52 0 38 42.0 Put 15.35 16.20 17.40 1.76 0 12 43.0 Put 16.20 17.15 19.60 2.96 0 24 44.0 Put 17.30 18.15 19.71 2.07 0 43 45.0 Put 18.35 19.25 19.32 0.69 0 14 46.0 Put 19.20 20.20 22.15 2.52 0 40 47.0 Put 20.30 21.20 20.40 -0.23 0 38 48.0 Put 21.15 22.10 22.35 0.72 0 2 49.0 Put 22.20 23.15 16.60 -6.03 0 30 50.0 Put 23.25 24.15 25.50 1.87 0 14 51.0 Put 24.35 25.10 18.50 -6.13 0 14 52.0 Put 25.20 26.30 19.35 -6.28 0 10 53.0 Put 26.40 27.30 28.49 1.86 0 5 54.0 Put 27.10 28.40 21.10 -6.52 0 27 55.0 Put 28.35 29.35 22.00 -6.62 0 26 56.0 Put 29.15 30.30 31.85 2.23 0 247 60.0 Put 33.05 34.45 30.90 -2.72 0 6,050 65.0 Put 38.20 39.45 30.50 -8.12 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.15 11.65 12.85 1.42 0 1 16.0 Call 10.10 10.75 0.00 0.00 0 0 17.0 Call 9.15 9.70 0.00 0.00 0 0 18.0 Call 8.20 8.90 6.65 -1.79 0 10 19.0 Call 7.00 7.75 0.00 0.00 0 0 19.5 Call 6.75 7.25 0.00 0.00 0 0 20.0 Call 6.25 6.70 5.36 -1.12 0 1 20.5 Call 5.80 6.20 5.35 -0.65 0 5 21.0 Call 5.20 5.70 3.70 -1.83 0 7 21.5 Call 4.85 5.40 0.00 0.00 0 0 22.0 Call 4.40 4.70 3.62 -0.99 0 8 22.5 Call 4.05 4.25 2.98 -1.20 0 15 23.0 Call 3.65 3.90 1.96 -1.78 0 145 23.5 Call 3.20 3.40 3.89 0.55 0 20 24.0 Call 2.90 2.99 2.68 -0.27 0 105 24.5 Call 2.54 2.64 2.39 -0.19 0 609 25.0 Call 2.20 2.28 2.05 -0.18 0 150 25.5 Call 1.90 1.97 1.77 -0.15 0 262 26.0 Call 1.60 1.67 1.57 -0.07 0 246 26.5 Call 1.35 1.43 1.34 -0.05 0 127 27.0 Call 1.14 1.21 1.04 -0.14 0 294 27.5 Call 0.94 1.01 0.85 -0.12 0 196 28.0 Call 0.78 0.84 0.79 -0.02 0 1,004 28.5 Call 0.64 0.71 0.58 -0.09 0 136 29.0 Call 0.53 0.59 0.56 0.00 0 952 29.5 Call 0.44 0.48 0.42 -0.04 0 240 30.0 Call 0.33 0.41 0.34 -0.03 0 380 30.5 Call 0.28 0.34 0.27 -0.04 0 120 31.0 Call 0.23 0.29 0.22 -0.04 0 92 31.5 Call 0.18 0.24 0.18 -0.03 0 63 32.0 Call 0.15 0.20 0.15 -0.03 0 157 32.5 Call 0.12 0.18 0.13 -0.02 0 45 33.0 Call 0.09 0.15 0.10 -0.02 0 47 34.0 Call 0.07 0.11 0.07 -0.02 0 42 35.0 Call 0.03 0.08 0.05 -0.01 0 4 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.02 0.06 0.03 0.01 0 41 16.0 Put 0.01 0.04 0.03 0.00 0 230 17.0 Put 0.02 0.04 0.05 0.02 0 124 18.0 Put 0.03 0.05 0.06 0.02 0 88 19.0 Put 0.04 0.07 0.20 0.14 0 188 19.5 Put 0.05 0.08 0.00 0.00 0 0 20.0 Put 0.07 0.10 0.08 0.00 0 299 20.5 Put 0.09 0.12 0.25 0.14 0 2 21.0 Put 0.12 0.15 0.26 0.13 0 27 21.5 Put 0.16 0.19 0.17 0.00 0 11 22.0 Put 0.21 0.23 0.23 0.01 0 663 22.5 Put 0.27 0.31 0.30 0.01 0 141 23.0 Put 0.34 0.38 0.43 0.07 0 452 23.5 Put 0.43 0.48 0.45 0.00 0 100 24.0 Put 0.54 0.59 0.57 0.00 0 146 24.5 Put 0.67 0.72 0.70 0.00 0 79 25.0 Put 0.83 0.88 0.88 0.03 0 182 25.5 Put 1.01 1.07 1.07 0.03 0 65 26.0 Put 1.23 1.29 1.29 0.03 0 152 26.5 Put 1.47 1.55 1.63 0.12 0 475 27.0 Put 1.76 1.81 1.85 0.05 0 35 27.5 Put 2.06 2.14 2.49 0.39 0 81 28.0 Put 2.40 2.48 2.63 0.20 0 117 28.5 Put 2.76 2.85 3.65 0.85 0 11 29.0 Put 3.10 3.30 4.25 1.07 0 12 29.5 Put 3.50 3.70 4.20 0.62 0 6 30.0 Put 3.95 4.15 5.10 1.10 0 31 30.5 Put 4.35 4.50 5.16 0.72 0 4 31.0 Put 4.75 5.00 5.80 0.91 0 18 31.5 Put 5.20 5.45 0.00 0.00 0 0 32.0 Put 5.70 6.10 6.40 0.60 0 5 32.5 Put 6.05 6.50 7.60 1.33 0 10 33.0 Put 6.65 6.90 6.85 0.10 0 11 34.0 Put 7.50 8.55 8.66 0.95 0 6 35.0 Put 8.45 9.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.20 11.70 0.00 0.00 0 0 16.0 Call 10.15 10.85 0.00 0.00 0 0 17.0 Call 9.25 9.65 0.00 0.00 0 0 18.0 Call 8.25 8.85 0.00 0.00 0 0 18.5 Call 7.70 8.20 0.00 0.00 0 0 19.0 Call 7.25 7.75 0.00 0.00 0 0 19.5 Call 6.70 7.25 7.25 0.22 0 1 20.0 Call 6.30 6.85 5.12 -1.44 0 2 20.5 Call 5.80 6.30 0.00 0.00 0 0 21.0 Call 5.40 5.80 4.60 -1.04 0 2 21.5 Call 5.05 5.25 0.00 0.00 0 0 22.0 Call 4.65 4.90 3.53 -1.23 0 9 22.5 Call 4.20 4.40 3.70 -0.64 0 71 23.0 Call 3.85 4.15 2.77 -1.17 0 2 23.5 Call 3.45 3.60 3.95 0.40 0 47 24.0 Call 3.10 3.25 3.02 -0.16 0 33 24.5 Call 2.79 2.88 2.65 -0.19 0 175 25.0 Call 2.47 2.55 2.44 -0.08 0 230 25.5 Call 2.19 2.26 2.07 -0.15 0 65 26.0 Call 1.90 1.98 1.73 -0.22 0 165 26.5 Call 1.66 1.74 1.53 -0.17 0 107 27.0 Call 1.44 1.52 1.36 -0.12 0 181 27.5 Call 1.24 1.31 1.15 -0.12 0 141 28.0 Call 1.08 1.14 1.03 -0.08 0 80 28.5 Call 0.92 0.99 0.92 -0.04 0 21 29.0 Call 0.79 0.85 0.75 -0.07 0 84 29.5 Call 0.68 0.75 0.50 -0.22 0 37 30.0 Call 0.58 0.65 0.56 -0.05 0 89 30.5 Call 0.50 0.55 0.48 -0.05 0 24 31.0 Call 0.40 0.49 0.37 -0.08 0 49 32.0 Call 0.31 0.38 0.31 -0.04 0 55 33.0 Call 0.22 0.27 0.23 -0.01 0 45 34.0 Call 0.16 0.21 0.15 -0.04 0 26 35.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.02 0.07 0.05 0.00 0 3 16.0 Put 0.03 0.09 0.00 0.00 0 0 17.0 Put 0.04 0.11 0.29 0.21 0 81 18.0 Put 0.05 0.14 0.09 -0.01 0 40 18.5 Put 0.08 0.15 0.00 0.00 0 0 19.0 Put 0.09 0.14 0.19 0.07 0 39 19.5 Put 0.13 0.16 0.43 0.29 0 2 20.0 Put 0.15 0.19 0.16 -0.01 0 127 20.5 Put 0.19 0.23 0.66 0.45 0 1 21.0 Put 0.24 0.29 0.25 -0.01 0 9 21.5 Put 0.29 0.33 0.63 0.32 0 15 22.0 Put 0.36 0.40 0.51 0.13 0 78 22.5 Put 0.44 0.49 0.46 0.00 0 323 23.0 Put 0.54 0.59 0.58 0.01 0 32 23.5 Put 0.65 0.71 0.96 0.28 0 29 24.0 Put 0.78 0.84 0.85 0.04 0 120 24.5 Put 0.93 1.00 1.25 0.28 0 176 25.0 Put 1.11 1.18 1.26 0.12 0 64 25.5 Put 1.32 1.38 1.73 0.38 0 13 26.0 Put 1.53 1.62 1.60 0.03 0 46 26.5 Put 1.79 1.86 2.23 0.40 0 19 27.0 Put 2.07 2.14 2.27 0.16 0 19 27.5 Put 2.38 2.46 2.97 0.56 0 12 28.0 Put 2.69 2.77 4.24 1.50 0 20 28.5 Put 3.00 3.20 3.37 0.28 0 7 29.0 Put 3.40 3.55 4.14 0.69 0 5 29.5 Put 3.75 3.95 0.00 0.00 0 0 30.0 Put 4.15 4.35 4.65 0.40 0 1 30.5 Put 4.60 4.75 0.00 0.00 0 0 31.0 Put 5.00 5.20 5.93 0.85 0 18 32.0 Put 5.90 6.10 6.21 0.23 0 17 33.0 Put 6.75 7.00 8.74 1.86 0 1 34.0 Put 7.60 8.10 9.25 1.43 0 36 35.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.15 15.75 13.66 -1.77 0 2 12.0 Call 14.20 14.70 0.00 0.00 0 0 13.0 Call 13.10 13.70 14.80 1.37 0 7 14.0 Call 12.10 12.70 14.50 2.07 0 3 15.0 Call 11.20 11.75 11.15 -0.29 0 46 16.0 Call 10.20 10.70 8.37 -2.08 0 64 17.0 Call 9.25 9.80 8.05 -1.43 0 42 18.0 Call 8.25 8.70 8.18 -0.32 0 302 19.0 Call 7.35 7.75 6.83 -0.72 0 192 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 6.40 6.80 6.00 -0.62 0 181 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 5.65 5.80 5.65 -0.07 0 156 21.5 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 4.80 4.95 4.65 -0.23 0 425 22.5 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 4.00 4.15 3.49 -0.60 0 539 23.5 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 3.25 3.40 3.20 -0.16 0 511 24.5 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 2.67 2.73 2.65 -0.07 0 1,625 25.5 Call 0.00 0.00 0.00 0.00 0 0 26.0 Call 2.11 2.20 2.12 -0.04 0 1,180 26.5 Call 0.00 0.00 0.00 0.00 0 0 27.0 Call 1.66 1.73 1.64 -0.05 0 1,608 27.5 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 1.28 1.35 1.29 -0.03 0 7,988 28.5 Call 0.00 0.00 0.00 0.00 0 0 29.0 Call 0.98 1.04 1.00 -0.01 0 1,624 29.5 Call 0.00 0.00 0.00 0.00 0 0 30.0 Call 0.76 0.80 0.77 -0.01 0 2,777 30.5 Call 0.00 0.00 0.00 0.00 0 0 31.0 Call 0.57 0.63 0.57 -0.03 0 1,603 32.0 Call 0.42 0.50 0.44 -0.02 0 1,386 33.0 Call 0.33 0.39 0.32 -0.04 0 823 34.0 Call 0.27 0.31 0.25 -0.04 0 602 35.0 Call 0.22 0.23 0.23 0.00 0 3,560 36.0 Call 0.17 0.19 0.17 -0.01 0 330 37.0 Call 0.14 0.16 0.14 -0.01 0 708 38.0 Call 0.11 0.13 0.12 0.00 0 611 39.0 Call 0.07 0.15 0.11 0.01 0 306 40.0 Call 0.07 0.12 0.08 0.00 0 607 41.0 Call 0.06 0.07 0.08 0.01 0 645 42.0 Call 0.05 0.08 0.05 -0.01 0 515 43.0 Call 0.04 0.09 0.04 -0.01 0 346 44.0 Call 0.03 0.09 0.05 0.01 0 365 45.0 Call 0.03 0.04 0.06 0.02 0 1,541 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.06 0.02 0.02 0 1,269 12.0 Put 0.00 0.06 0.09 0.09 0 630 13.0 Put 0.00 0.07 0.05 0.04 0 1,099 14.0 Put 0.03 0.05 0.04 0.02 0 386 15.0 Put 0.02 0.06 0.04 0.00 0 2,527 16.0 Put 0.05 0.07 0.12 0.06 0 242 17.0 Put 0.07 0.11 0.08 -0.01 0 1,689 18.0 Put 0.11 0.13 0.12 0.00 0 1,626 19.0 Put 0.16 0.18 0.17 0.00 0 558 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.23 0.26 0.25 0.00 0 11,795 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.34 0.37 0.36 0.00 0 24,735 21.5 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.50 0.53 0.50 -0.01 0 4,990 22.5 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.70 0.75 0.72 0.00 0 2,503 23.5 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.97 1.03 1.03 0.03 0 12,084 24.5 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 1.33 1.39 1.37 0.01 0 15,711 25.5 Put 0.00 0.00 0.00 0.00 0 0 26.0 Put 1.77 1.83 1.81 0.01 0 1,796 26.5 Put 0.00 0.00 0.00 0.00 0 0 27.0 Put 2.30 2.38 2.40 0.06 0 1,011 27.5 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 2.92 3.05 3.04 0.08 0 900 28.5 Put 0.00 0.00 0.00 0.00 0 0 29.0 Put 3.60 3.75 3.95 0.29 0 547 29.5 Put 0.00 0.00 0.00 0.00 0 0 30.0 Put 4.35 4.50 4.52 0.09 0 889 30.5 Put 0.00 0.00 0.00 0.00 0 0 31.0 Put 5.20 5.35 5.52 0.27 0 120 32.0 Put 6.05 6.25 6.22 0.11 0 163 33.0 Put 6.95 7.30 7.74 0.73 0 181 34.0 Put 7.85 8.75 8.62 0.68 0 122 35.0 Put 8.70 9.10 9.03 0.16 0 116 36.0 Put 9.75 10.65 10.44 0.61 0 161 37.0 Put 10.55 11.30 11.02 0.22 0 323 38.0 Put 11.50 12.20 11.95 0.18 0 174 39.0 Put 12.50 13.60 13.35 0.60 0 66 40.0 Put 13.65 14.05 13.78 0.05 0 195 41.0 Put 14.50 15.55 16.60 1.89 0 83 42.0 Put 15.45 16.05 16.55 0.84 0 214 43.0 Put 16.35 17.55 18.26 1.56 0 35 44.0 Put 17.45 18.55 19.80 2.11 0 5 45.0 Put 18.35 19.05 19.37 0.69 0 1,026 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.15 12.00 0.00 0.00 0 0 18.0 Call 8.25 8.75 0.00 0.00 0 0 19.0 Call 6.80 8.45 7.00 -0.63 0 1 20.0 Call 6.60 6.90 0.00 0.00 0 0 21.0 Call 5.80 5.95 0.00 0.00 0 0 22.0 Call 4.85 5.10 0.00 0.00 0 0 22.5 Call 4.55 4.70 0.00 0.00 0 0 23.0 Call 4.15 4.35 4.10 -0.18 0 6 23.5 Call 3.80 4.00 3.75 -0.17 0 53 24.0 Call 3.45 3.65 2.85 -0.72 0 39 24.5 Call 3.15 3.30 2.80 -0.45 0 26 25.0 Call 2.91 3.05 2.70 -0.25 0 66 25.5 Call 2.60 2.75 2.34 -0.33 0 52 26.0 Call 2.36 2.46 2.30 -0.12 0 25 26.5 Call 2.12 2.21 2.04 -0.12 0 62 27.0 Call 1.88 1.98 1.83 -0.10 0 222 27.5 Call 1.69 1.79 1.57 -0.17 0 133 28.0 Call 1.50 1.62 1.43 -0.13 0 652 28.5 Call 1.34 1.44 1.28 -0.11 0 625 29.0 Call 1.18 1.28 1.16 -0.07 0 170 29.5 Call 1.06 1.15 1.00 -0.10 0 113 30.0 Call 0.93 1.03 0.93 -0.05 0 501 30.5 Call 0.82 0.92 0.81 -0.06 0 57 31.0 Call 0.74 0.82 0.75 -0.03 0 342 31.5 Call 0.65 0.73 0.67 -0.02 0 121 32.0 Call 0.57 0.67 0.57 -0.05 0 82 32.5 Call 0.49 0.59 0.46 -0.08 0 1 33.0 Call 0.45 0.53 0.79 0.30 0 4 34.0 Call 0.33 0.44 0.35 -0.04 0 136 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.05 0.11 0.09 0.01 0 134 18.0 Put 0.17 0.21 0.20 0.01 0 19 19.0 Put 0.24 0.29 0.48 0.22 0 2 20.0 Put 0.34 0.39 0.36 0.00 0 103 21.0 Put 0.47 0.53 0.50 0.00 0 47 22.0 Put 0.63 0.72 0.70 0.03 0 59 22.5 Put 0.76 0.83 1.04 0.25 0 6 23.0 Put 0.89 0.96 0.95 0.03 0 59 23.5 Put 1.03 1.10 1.38 0.31 0 6 24.0 Put 1.18 1.26 1.30 0.08 0 255 24.5 Put 1.36 1.44 1.56 0.16 0 61 25.0 Put 1.56 1.64 1.95 0.35 0 47 25.5 Put 1.77 1.86 2.27 0.46 0 65 26.0 Put 2.02 2.11 2.14 0.08 0 32 26.5 Put 2.26 2.36 2.39 0.07 0 1 27.0 Put 2.55 2.65 3.13 0.55 0 76 27.5 Put 2.85 2.95 4.20 1.31 0 55 28.0 Put 3.15 3.35 3.45 0.24 0 41 28.5 Put 3.50 3.65 4.15 0.61 0 1 29.0 Put 3.85 4.05 4.30 0.42 0 32 29.5 Put 4.20 4.40 6.07 1.81 0 1 30.0 Put 4.55 4.75 5.15 0.52 0 3 30.5 Put 4.95 5.15 0.00 0.00 0 0 31.0 Put 5.30 5.55 7.05 1.62 0 13 31.5 Put 5.80 6.00 0.00 0.00 0 0 32.0 Put 6.20 6.35 6.60 0.33 0 1 32.5 Put 6.55 6.90 0.00 0.00 0 0 33.0 Put 7.10 7.35 9.07 1.93 0 2 34.0 Put 8.00 8.15 10.00 1.96 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.15 11.70 0.00 0.00 0 0 18.0 Call 8.30 9.00 0.00 0.00 0 0 19.0 Call 7.45 7.95 0.00 0.00 0 0 20.0 Call 6.70 7.00 0.00 0.00 0 0 21.0 Call 5.90 6.10 0.00 0.00 0 0 21.5 Call 5.45 5.80 0.00 0.00 0 0 22.0 Call 5.05 5.25 0.00 0.00 0 0 22.5 Call 4.70 4.85 0.00 0.00 0 0 23.0 Call 4.35 4.50 0.00 0.00 0 0 23.5 Call 4.00 4.15 0.00 0.00 0 0 24.0 Call 3.65 3.80 3.33 -0.44 0 53 24.5 Call 3.35 3.50 0.00 0.00 0 0 25.0 Call 3.05 3.20 2.76 -0.38 0 132 25.5 Call 2.83 2.91 2.62 -0.25 0 25 26.0 Call 2.56 2.66 2.53 -0.08 0 13 26.5 Call 2.32 2.41 2.28 -0.09 0 38 27.0 Call 2.09 2.20 2.00 -0.14 0 30 27.5 Call 1.89 1.99 0.00 0.00 0 0 28.0 Call 1.71 1.81 1.64 -0.12 0 44 28.5 Call 1.53 1.64 0.00 0.00 0 0 29.0 Call 1.38 1.48 1.12 -0.31 0 79 29.5 Call 1.23 1.33 1.16 -0.12 0 4 30.0 Call 1.10 1.22 1.10 -0.06 0 22 30.5 Call 0.99 1.10 0.98 -0.06 0 8 31.0 Call 0.88 0.99 0.80 -0.14 0 6 31.5 Call 0.80 0.90 0.00 0.00 0 0 32.0 Call 0.71 0.81 0.74 -0.02 0 20 32.5 Call 0.63 0.73 0.71 0.03 0 1 33.0 Call 0.57 0.67 0.56 -0.06 0 1 34.0 Call 0.43 0.57 0.38 -0.12 0 2 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.08 0.15 0.12 0.00 0 18 18.0 Put 0.25 0.27 0.38 0.12 0 3 19.0 Put 0.32 0.37 0.47 0.13 0 4 20.0 Put 0.47 0.50 0.49 0.00 0 45 21.0 Put 0.59 0.67 0.64 0.01 0 17 21.5 Put 0.69 0.76 0.92 0.19 0 2 22.0 Put 0.80 0.88 0.91 0.07 0 32 22.5 Put 0.92 1.00 1.50 0.54 0 2 23.0 Put 1.05 1.14 1.11 0.01 0 3 23.5 Put 1.25 1.30 1.27 0.00 0 3 24.0 Put 1.38 1.47 1.46 0.03 0 19 24.5 Put 1.55 1.66 1.98 0.38 0 20 25.0 Put 1.76 1.87 1.82 0.00 0 7 25.5 Put 1.99 2.09 2.10 0.06 0 13 26.0 Put 2.23 2.33 2.47 0.19 0 4 26.5 Put 2.49 2.59 0.00 0.00 0 0 27.0 Put 2.76 2.88 0.00 0.00 0 0 27.5 Put 3.05 3.25 0.00 0.00 0 0 28.0 Put 3.35 3.55 4.82 1.39 0 6 28.5 Put 3.70 3.85 0.00 0.00 0 0 29.0 Put 4.05 4.25 4.58 0.47 0 23 29.5 Put 4.40 4.60 0.00 0.00 0 0 30.0 Put 4.75 4.95 5.58 0.74 0 3 30.5 Put 5.15 5.30 0.00 0.00 0 0 31.0 Put 5.55 5.75 0.00 0.00 0 0 31.5 Put 5.95 6.15 0.00 0.00 0 0 32.0 Put 6.30 6.55 8.17 1.73 0 3 32.5 Put 6.80 6.95 0.00 0.00 0 0 33.0 Put 7.20 7.55 8.88 1.58 0 3 34.0 Put 7.85 8.35 8.62 0.44 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 60 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.05 15.85 14.70 -0.75 0 1 12.0 Call 14.10 14.85 0.00 0.00 0 0 13.0 Call 13.20 13.80 0.00 0.00 0 0 14.0 Call 12.15 12.90 0.00 0.00 0 0 15.0 Call 11.30 11.80 11.40 -0.15 0 4 16.0 Call 10.30 11.00 10.91 0.31 0 4 17.0 Call 9.30 10.05 7.80 -1.88 0 6 18.0 Call 8.50 9.00 9.05 0.27 0 59 19.0 Call 7.75 7.95 8.30 0.39 0 8 20.0 Call 6.95 7.20 6.40 -0.67 0 59 21.0 Call 6.15 6.55 4.90 -1.39 0 100 22.0 Call 5.45 5.60 5.40 -0.14 0 141 23.0 Call 4.70 4.90 4.25 -0.60 0 113 24.0 Call 4.15 4.30 4.06 -0.16 0 292 25.0 Call 3.55 3.75 3.65 0.01 0 678 26.0 Call 3.05 3.20 2.98 -0.15 0 1,108 27.0 Call 2.62 2.73 2.60 -0.08 0 789 28.0 Call 2.24 2.34 2.14 -0.15 0 1,945 29.0 Call 1.87 2.00 1.88 -0.05 0 451 30.0 Call 1.60 1.70 1.62 -0.03 0 2,364 31.0 Call 1.35 1.46 1.34 -0.06 0 369 32.0 Call 1.14 1.24 1.14 -0.05 0 417 33.0 Call 0.97 1.08 1.01 -0.01 0 320 34.0 Call 0.82 0.94 0.84 -0.04 0 568 35.0 Call 0.69 0.79 0.72 -0.02 0 959 36.0 Call 0.58 0.68 0.61 -0.02 0 459 37.0 Call 0.50 0.60 0.50 -0.05 0 323 38.0 Call 0.44 0.51 0.45 -0.03 0 261 39.0 Call 0.34 0.46 0.32 -0.08 0 145 40.0 Call 0.30 0.39 0.33 -0.02 0 666 41.0 Call 0.29 0.34 0.31 0.00 0 88 42.0 Call 0.23 0.31 0.26 -0.01 0 150 43.0 Call 0.21 0.27 0.56 0.32 0 188 44.0 Call 0.18 0.24 0.28 0.07 0 286 45.0 Call 0.17 0.22 0.20 0.00 0 1,253 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.03 0.13 0.12 0.04 0 841 12.0 Put 0.05 0.15 0.21 0.11 0 257 13.0 Put 0.06 0.18 0.26 0.14 0 506 14.0 Put 0.11 0.23 0.18 0.01 0 293 15.0 Put 0.18 0.23 0.20 -0.01 0 1,074 16.0 Put 0.24 0.30 0.30 0.03 0 582 17.0 Put 0.32 0.38 0.36 0.01 0 326 18.0 Put 0.43 0.49 0.50 0.04 0 2,111 19.0 Put 0.56 0.63 0.60 0.00 0 352 20.0 Put 0.72 0.79 0.77 0.01 0 651 21.0 Put 0.94 1.02 1.01 0.03 0 576 22.0 Put 1.20 1.28 1.23 -0.01 0 735 23.0 Put 1.51 1.60 1.54 -0.01 0 1,261 24.0 Put 1.87 1.97 1.97 0.05 0 1,375 25.0 Put 2.30 2.39 2.40 0.05 0 2,014 26.0 Put 2.79 2.89 2.90 0.06 0 605 27.0 Put 3.30 3.45 3.90 0.52 0 287 28.0 Put 3.95 4.05 4.56 0.56 0 232 29.0 Put 4.60 4.75 5.31 0.67 0 464 30.0 Put 5.30 5.80 5.94 0.58 0 889 31.0 Put 6.05 6.60 6.51 0.39 0 181 32.0 Put 6.85 7.05 7.05 0.15 0 261 33.0 Put 7.65 8.50 8.49 0.75 0 51 34.0 Put 8.50 8.95 9.39 0.80 0 106 35.0 Put 9.35 9.75 9.65 0.20 0 224 36.0 Put 10.10 11.15 11.35 1.01 0 80 37.0 Put 11.10 12.10 11.26 0.00 0 37 38.0 Put 11.95 13.05 12.91 0.73 0 21 39.0 Put 13.05 13.65 13.88 0.77 0 18 40.0 Put 14.00 14.95 15.55 1.49 0 39 41.0 Put 14.85 15.90 15.69 0.67 0 32 42.0 Put 15.65 16.85 16.51 0.53 0 3 43.0 Put 16.65 17.85 17.95 1.00 0 12 44.0 Put 17.65 18.80 19.68 1.76 0 3 45.0 Put 18.40 19.80 17.97 -0.93 0 50 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 88 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.10 15.80 0.00 0.00 0 0 12.0 Call 14.15 14.90 13.76 -0.72 0 89 13.0 Call 13.15 13.80 11.45 -2.05 0 6 14.0 Call 12.30 12.75 11.69 -0.83 0 113 15.0 Call 11.40 11.95 11.46 -0.13 0 21 16.0 Call 10.40 11.05 12.65 1.98 0 29 17.0 Call 9.60 10.20 9.20 -0.57 0 55 18.0 Call 8.90 9.10 7.45 -1.47 0 11 19.0 Call 8.05 8.40 7.40 -0.70 0 25 20.0 Call 7.30 7.45 7.20 -0.10 0 462 21.0 Call 6.50 6.75 5.55 -1.01 0 74 22.0 Call 5.85 6.10 5.34 -0.52 0 287 23.0 Call 5.20 5.40 4.70 -0.51 0 136 24.0 Call 4.60 4.80 4.25 -0.37 0 331 25.0 Call 4.10 4.25 4.03 -0.07 0 1,206 26.0 Call 3.55 3.75 3.55 -0.03 0 493 27.0 Call 3.00 3.30 3.20 0.03 0 1,349 28.0 Call 2.77 2.90 2.74 -0.09 0 553 29.0 Call 2.41 2.55 2.25 -0.24 0 454 30.0 Call 2.15 2.24 2.15 -0.05 0 1,866 31.0 Call 1.82 1.99 1.87 -0.04 0 607 32.0 Call 1.60 1.73 1.67 0.00 0 616 33.0 Call 1.36 1.52 1.41 -0.03 0 546 34.0 Call 1.23 1.34 1.25 -0.03 0 424 35.0 Call 1.02 1.21 1.12 0.00 0 1,410 36.0 Call 0.92 1.06 0.97 -0.02 0 133 37.0 Call 0.82 0.93 0.87 0.00 0 248 38.0 Call 0.70 0.83 0.81 0.05 0 246 39.0 Call 0.63 0.73 0.68 -0.01 0 226 40.0 Call 0.59 0.66 0.61 -0.01 0 2,115 41.0 Call 0.49 0.59 0.55 0.00 0 152 42.0 Call 0.41 0.53 0.46 -0.02 0 889 43.0 Call 0.39 0.49 0.39 -0.05 0 365 44.0 Call 0.35 0.45 0.41 0.01 0 329 45.0 Call 0.33 0.41 0.33 -0.04 0 352 46.0 Call 0.29 0.38 0.60 0.27 0 432 47.0 Call 0.25 0.33 0.27 -0.02 0 34 48.0 Call 0.23 0.31 0.31 0.04 0 343 49.0 Call 0.21 0.28 0.34 0.09 0 99 50.0 Call 0.20 0.26 0.24 0.01 0 2,451 51.0 Call 0.17 0.26 0.21 0.00 0 23 52.0 Call 0.14 0.24 0.22 0.02 0 350 53.0 Call 0.12 0.27 0.38 0.20 0 515 54.0 Call 0.09 0.22 0.24 0.07 0 190 55.0 Call 0.09 0.22 0.15 -0.01 0 439 56.0 Call 0.07 0.18 0.46 0.31 0 356 57.0 Call 0.14 0.15 0.13 -0.01 0 368 58.0 Call 0.06 0.19 0.27 0.13 0 56 59.0 Call 0.06 0.18 0.25 0.12 0 143 60.0 Call 0.05 0.17 0.16 0.04 0 758 61.0 Call 0.05 0.18 0.23 0.12 0 214 62.0 Call 0.04 0.16 0.30 0.19 0 129 63.0 Call 0.04 0.17 0.10 0.00 0 214 64.0 Call 0.03 0.15 0.15 0.05 0 273 65.0 Call 0.09 0.10 0.09 0.00 0 3,399 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.12 0.20 0.16 -0.01 0 1,179 12.0 Put 0.15 0.25 0.49 0.29 0 222 13.0 Put 0.20 0.30 0.11 -0.13 0 275 14.0 Put 0.25 0.30 0.27 -0.01 0 940 15.0 Put 0.33 0.38 0.37 0.01 0 1,152 16.0 Put 0.43 0.49 0.45 -0.01 0 553 17.0 Put 0.52 0.62 0.58 0.01 0 417 18.0 Put 0.71 0.77 0.74 0.00 0 1,453 19.0 Put 0.89 0.97 1.13 0.20 0 952 20.0 Put 1.10 1.19 1.15 0.00 0 2,729 21.0 Put 1.36 1.46 1.43 0.02 0 575 22.0 Put 1.68 1.76 1.77 0.05 0 1,040 23.0 Put 2.02 2.13 2.15 0.08 0 913 24.0 Put 2.43 2.54 2.54 0.05 0 714 25.0 Put 2.89 3.00 2.99 0.01 0 1,526 26.0 Put 3.35 3.55 3.55 0.08 0 765 27.0 Put 3.95 4.30 4.40 0.35 0 1,220 28.0 Put 4.55 5.15 5.15 0.43 0 489 29.0 Put 5.20 5.70 5.65 0.27 0 435 30.0 Put 5.90 6.45 6.47 0.38 0 955 31.0 Put 6.60 7.30 7.10 0.30 0 179 32.0 Put 7.35 8.05 7.90 0.34 0 205 33.0 Put 8.15 8.50 8.50 0.16 0 263 34.0 Put 9.00 9.55 9.55 0.37 0 151 35.0 Put 9.80 10.20 10.49 0.47 0 363 36.0 Put 10.70 11.55 11.30 0.41 0 217 37.0 Put 11.55 12.20 12.27 0.50 0 364 38.0 Put 12.45 13.40 13.28 0.62 0 185 39.0 Put 13.30 14.30 13.15 -0.43 0 60 40.0 Put 14.20 14.65 14.98 0.47 0 433 41.0 Put 15.15 16.20 16.10 0.66 0 77 42.0 Put 16.05 17.15 17.90 1.53 0 50 43.0 Put 17.00 18.10 19.30 1.97 0 47 44.0 Put 18.00 19.05 18.17 -0.12 0 204 45.0 Put 19.00 20.05 21.01 1.75 0 81 46.0 Put 19.80 21.00 21.55 1.33 0 14 47.0 Put 20.75 22.00 21.88 0.70 0 13 48.0 Put 21.75 22.95 20.45 -1.71 0 6 49.0 Put 22.70 23.95 0.00 0.00 0 0 50.0 Put 23.60 24.90 23.15 -0.96 0 598 51.0 Put 24.55 25.90 25.05 -0.05 0 110 52.0 Put 25.65 26.90 24.10 -1.98 0 50 53.0 Put 26.60 27.85 20.70 -6.36 0 1 54.0 Put 27.55 28.85 0.00 0.00 0 0 55.0 Put 28.60 29.85 25.95 -3.09 0 1 56.0 Put 29.65 30.85 0.00 0.00 0 0 57.0 Put 30.55 31.80 0.00 0.00 0 0 58.0 Put 31.30 32.80 30.45 -1.56 0 3 59.0 Put 32.40 33.80 33.00 0.00 0 10 60.0 Put 33.30 34.80 31.37 -2.62 0 41 61.0 Put 34.25 35.80 0.00 0.00 0 0 62.0 Put 35.45 36.75 35.89 -0.09 0 5 63.0 Put 36.30 37.75 32.15 -4.82 0 9 64.0 Put 37.25 38.75 0.00 0.00 0 0 65.0 Put 38.25 39.75 41.10 2.15 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 101 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.65 12.55 9.70 -1.81 0 6 16.0 Call 9.75 11.05 0.00 0.00 0 0 17.0 Call 8.80 9.95 0.00 0.00 0 0 18.0 Call 7.95 9.50 6.97 -1.89 0 81 19.0 Call 7.15 8.55 6.60 -1.44 0 24 20.0 Call 6.65 7.60 8.55 1.28 0 60 21.0 Call 6.65 6.85 5.40 -1.12 0 210 22.0 Call 5.50 6.20 6.50 0.62 0 122 23.0 Call 5.25 5.55 5.20 -0.05 0 40 24.0 Call 4.75 5.00 4.75 0.12 0 24 25.0 Call 4.20 4.45 4.30 0.18 0 316 26.0 Call 3.75 3.95 3.82 0.06 0 412 27.0 Call 3.05 3.50 2.67 -0.74 0 166 28.0 Call 2.94 3.15 2.68 -0.37 0 108 29.0 Call 2.60 2.77 2.63 -0.07 0 35 30.0 Call 2.29 2.45 2.40 0.03 0 582 31.0 Call 2.02 2.18 1.87 -0.23 0 44 32.0 Call 1.77 1.94 1.81 -0.05 0 167 33.0 Call 1.54 1.71 1.47 -0.16 0 249 34.0 Call 1.37 1.54 1.26 -0.19 0 194 35.0 Call 1.19 1.38 1.25 -0.04 0 511 36.0 Call 1.08 1.21 1.15 0.01 0 178 37.0 Call 0.91 1.03 0.96 -0.02 0 263 38.0 Call 0.83 0.96 0.86 -0.03 0 158 39.0 Call 0.72 0.87 0.77 -0.03 0 39 40.0 Call 0.62 0.78 0.69 -0.01 0 454 41.0 Call 0.56 0.70 0.54 -0.09 0 225 42.0 Call 0.51 0.64 0.63 0.06 0 40 43.0 Call 0.43 0.58 0.92 0.41 0 63 44.0 Call 0.39 0.52 0.45 0.00 0 108 45.0 Call 0.35 0.48 0.44 0.02 0 541 46.0 Call 0.33 0.44 0.85 0.47 0 38 47.0 Call 0.30 0.40 0.39 0.04 0 46 48.0 Call 0.26 0.36 0.32 0.01 0 417 49.0 Call 0.21 0.38 0.25 -0.04 0 7 50.0 Call 0.23 0.32 0.25 -0.02 0 421 51.0 Call 0.18 0.30 0.20 -0.05 0 25 52.0 Call 0.16 0.28 0.21 -0.01 0 61 53.0 Call 0.14 0.29 0.21 0.00 0 45 54.0 Call 0.13 0.26 0.58 0.39 0 15 55.0 Call 0.11 0.24 0.25 0.07 0 274 56.0 Call 0.08 0.25 0.35 0.18 0 91 60.0 Call 0.01 1.05 0.20 0.03 0 339 65.0 Call 0.09 0.22 0.10 -0.06 0 2,646 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.30 0.46 0.48 0.10 0 68 16.0 Put 0.47 0.56 0.68 0.17 0 95 17.0 Put 0.61 0.69 1.21 0.56 0 88 18.0 Put 0.79 0.88 1.17 0.34 0 86 19.0 Put 0.97 1.11 1.05 0.01 0 173 20.0 Put 1.23 1.35 1.30 0.01 0 201 21.0 Put 1.50 1.62 1.60 0.04 0 262 22.0 Put 1.83 1.96 1.90 -0.04 0 245 23.0 Put 2.20 2.33 2.61 0.28 0 880 24.0 Put 2.63 2.75 2.78 0.06 0 75 25.0 Put 3.10 3.25 3.31 0.09 0 251 26.0 Put 3.60 3.80 3.75 -0.12 0 366 27.0 Put 4.15 5.15 4.85 0.33 0 64 28.0 Put 4.75 5.00 4.89 -0.28 0 70 29.0 Put 5.40 6.00 6.30 0.48 0 215 30.0 Put 6.05 6.75 7.20 0.70 0 62 31.0 Put 6.80 7.40 8.45 1.22 0 49 32.0 Put 7.55 8.40 9.42 1.43 0 163 33.0 Put 8.35 9.25 10.60 1.84 0 90 34.0 Put 9.15 10.20 10.02 0.43 0 95 35.0 Put 10.00 11.25 11.70 1.27 0 29 36.0 Put 10.55 11.90 10.64 -0.64 0 15 37.0 Put 11.30 12.85 12.00 -0.12 0 311 38.0 Put 12.20 13.95 16.50 3.47 0 28 39.0 Put 13.10 14.85 14.49 0.56 0 38 40.0 Put 14.00 15.80 15.46 0.62 0 31 41.0 Put 14.95 16.70 15.95 0.18 0 20 42.0 Put 15.90 17.65 17.85 1.14 0 17 43.0 Put 17.15 18.55 21.04 3.40 0 22 44.0 Put 18.10 19.55 17.75 -0.84 0 3 45.0 Put 19.05 20.45 20.20 0.65 0 6 46.0 Put 19.95 21.40 0.00 0.00 0 0 47.0 Put 20.25 22.40 0.00 0.00 0 0 48.0 Put 21.25 23.35 20.85 -1.59 0 1 49.0 Put 22.20 24.30 0.00 0.00 0 0 50.0 Put 23.20 25.30 23.99 -0.41 0 3 51.0 Put 24.20 26.25 0.00 0.00 0 0 52.0 Put 25.15 27.25 0.00 0.00 0 0 53.0 Put 26.15 28.20 0.00 0.00 0 0 54.0 Put 27.15 29.20 0.00 0.00 0 0 55.0 Put 28.40 30.15 26.90 -2.40 0 2 56.0 Put 29.15 31.15 27.80 -2.49 0 622 60.0 Put 33.15 35.10 35.55 1.27 0 19 65.0 Put 38.15 40.05 39.15 -0.12 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 179 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.55 16.10 14.22 -1.22 0 2 12.0 Call 13.60 15.05 12.00 -2.50 0 7 13.0 Call 12.65 14.10 11.15 -2.43 0 9 14.0 Call 11.75 13.15 10.00 -2.67 0 58 15.0 Call 10.85 12.15 11.45 -0.35 0 54 16.0 Call 10.00 11.25 12.50 1.54 0 153 17.0 Call 9.20 10.40 9.05 -1.12 0 23 18.0 Call 8.85 9.70 9.19 -0.21 0 53 19.0 Call 8.45 9.00 8.46 -0.23 0 6 20.0 Call 7.60 8.30 8.54 0.53 0 38 21.0 Call 7.15 7.65 7.00 -0.37 0 34 22.0 Call 6.60 7.05 6.78 0.02 0 59 23.0 Call 5.95 6.50 6.10 -0.11 0 139 24.0 Call 5.35 6.00 5.58 -0.12 0 172 25.0 Call 4.95 5.50 4.80 -0.42 0 423 26.0 Call 4.45 5.05 4.49 -0.26 0 204 27.0 Call 4.00 4.70 3.53 -0.81 0 66 28.0 Call 3.50 4.25 3.35 -0.59 0 180 29.0 Call 3.60 3.95 3.60 -0.09 0 135 30.0 Call 3.30 3.60 3.45 0.01 0 836 31.0 Call 3.05 3.35 3.15 -0.05 0 264 32.0 Call 2.82 3.05 2.64 -0.31 0 46 33.0 Call 2.61 2.83 2.38 -0.34 0 168 34.0 Call 2.39 2.59 2.32 -0.17 0 226 35.0 Call 2.16 2.41 2.22 -0.06 0 131 36.0 Call 1.99 2.22 2.06 -0.05 0 31 37.0 Call 1.85 2.04 1.95 0.00 0 61 38.0 Call 1.68 1.89 1.79 0.00 0 147 39.0 Call 1.54 1.73 1.63 0.00 0 350 40.0 Call 1.48 1.65 1.55 -0.01 0 702 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.15 0.38 0.43 0.17 0 34 12.0 Put 0.34 0.42 0.48 0.10 0 7 13.0 Put 0.45 0.57 0.00 0.00 0 0 14.0 Put 0.58 0.69 1.00 0.36 0 67 15.0 Put 0.74 0.85 0.84 0.05 0 48 16.0 Put 0.94 1.04 1.10 0.11 0 24 17.0 Put 1.16 1.28 1.45 0.23 0 13 18.0 Put 1.40 1.55 2.01 0.54 0 44 19.0 Put 1.70 1.86 1.79 0.01 0 160 20.0 Put 2.03 2.20 2.24 0.13 0 211 21.0 Put 2.40 2.58 2.50 0.01 0 217 22.0 Put 2.79 2.99 2.95 0.06 0 177 23.0 Put 3.25 3.45 3.35 0.00 0 99 24.0 Put 3.75 3.95 4.75 0.90 0 67 25.0 Put 4.25 4.50 4.40 0.03 0 455 26.0 Put 4.75 5.05 4.88 -0.03 0 299 27.0 Put 5.40 5.65 5.60 0.09 0 261 28.0 Put 6.00 6.30 6.13 0.03 0 457 29.0 Put 6.65 7.40 8.25 1.39 0 129 30.0 Put 7.35 7.80 8.65 1.04 0 520 31.0 Put 8.05 8.70 8.65 0.29 0 290 32.0 Put 8.80 9.35 9.41 0.29 0 79 33.0 Put 9.55 10.10 10.30 0.41 0 43 34.0 Put 10.20 11.30 9.85 -0.81 0 36 35.0 Put 11.00 12.00 12.18 0.73 0 187 36.0 Put 11.90 12.30 12.04 -0.23 0 43 37.0 Put 12.65 13.15 12.92 -0.19 0 289 38.0 Put 13.50 14.35 14.70 0.76 0 159 39.0 Put 14.35 15.25 15.86 1.07 0 20 40.0 Put 15.20 16.00 15.55 -0.17 0 80 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 193 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.90 13.15 10.30 -1.57 0 71 16.0 Call 10.05 11.40 12.80 1.76 0 7 17.0 Call 9.30 10.70 8.30 -1.96 0 32 18.0 Call 8.55 9.75 8.45 -1.07 0 3 19.0 Call 8.75 9.20 7.35 -1.47 0 46 20.0 Call 7.70 8.40 7.01 -1.11 0 67 21.0 Call 7.50 7.75 5.65 -1.86 0 97 22.0 Call 6.60 7.25 7.50 0.57 0 262 23.0 Call 5.85 6.70 5.26 -1.12 0 76 24.0 Call 5.45 6.15 4.95 -0.88 0 89 25.0 Call 5.20 5.70 5.00 -0.37 0 238 26.0 Call 4.50 5.30 4.31 -0.60 0 56 27.0 Call 4.20 4.85 4.22 -0.29 0 98 28.0 Call 3.50 4.50 3.66 -0.44 0 105 29.0 Call 3.35 4.15 4.95 1.12 0 50 30.0 Call 3.25 3.80 3.35 -0.25 0 116 31.0 Call 3.30 3.50 2.98 -0.38 0 42 32.0 Call 3.00 3.25 2.66 -0.47 0 38 33.0 Call 2.78 2.98 2.40 -0.49 0 266 34.0 Call 2.56 2.77 2.40 -0.26 0 263 35.0 Call 2.36 2.54 2.08 -0.37 0 95 36.0 Call 2.16 2.36 2.13 -0.13 0 32 37.0 Call 1.99 2.20 1.95 -0.14 0 63 38.0 Call 1.83 2.04 2.45 0.51 0 212 39.0 Call 1.69 1.89 1.55 -0.24 0 38 40.0 Call 1.54 1.74 1.61 -0.04 0 93 41.0 Call 1.42 1.68 1.04 -0.49 0 566 42.0 Call 1.30 1.55 1.30 -0.11 0 60 43.0 Call 1.21 1.35 1.23 -0.06 0 188 44.0 Call 1.11 1.34 1.55 0.34 0 409 45.0 Call 1.05 1.22 1.08 -0.05 0 165 46.0 Call 0.93 1.19 1.00 -0.05 0 6 47.0 Call 0.88 1.06 1.15 0.17 0 31 48.0 Call 0.80 1.01 0.85 -0.06 0 10 49.0 Call 0.77 0.97 0.82 -0.04 0 5 50.0 Call 0.74 0.88 0.96 0.15 0 143 51.0 Call 0.65 0.86 0.58 -0.18 0 172 52.0 Call 0.60 0.81 0.55 -0.16 0 72 53.0 Call 0.59 0.73 0.52 -0.14 0 23 54.0 Call 0.56 0.68 0.00 0.00 0 0 55.0 Call 0.49 0.64 0.46 -0.12 0 29 56.0 Call 0.49 0.62 0.43 -0.12 0 226 60.0 Call 0.31 0.57 0.38 -0.06 0 79 65.0 Call 0.14 0.44 0.35 0.05 0 2,598 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.80 0.96 0.91 0.03 0 61 16.0 Put 1.01 1.15 1.51 0.43 0 52 17.0 Put 1.24 1.40 1.60 0.28 0 20 18.0 Put 1.52 1.68 1.63 0.03 0 10 19.0 Put 1.83 2.00 2.42 0.50 0 23 20.0 Put 2.12 2.34 2.40 0.17 0 301 21.0 Put 2.54 2.73 3.10 0.47 0 172 22.0 Put 2.92 3.20 3.10 0.04 0 201 23.0 Put 3.40 3.65 4.35 0.83 0 250 24.0 Put 3.85 4.10 4.40 0.42 0 384 25.0 Put 4.40 4.65 5.60 1.08 0 241 26.0 Put 4.95 5.20 5.35 0.28 0 37 27.0 Put 5.55 5.80 6.40 0.73 0 7 28.0 Put 6.20 7.15 6.10 -0.17 0 175 29.0 Put 6.85 7.85 6.70 -0.30 0 26 30.0 Put 7.55 8.40 8.76 1.00 0 166 31.0 Put 8.10 9.05 9.65 1.12 0 32 32.0 Put 8.95 9.70 8.33 -0.96 0 234 33.0 Put 9.70 11.00 11.57 1.51 0 106 34.0 Put 10.40 11.70 10.81 -0.02 0 90 35.0 Put 11.05 12.40 11.25 -0.36 0 258 36.0 Put 11.85 13.40 13.31 0.89 0 11 37.0 Put 12.70 14.35 14.42 1.17 0 15 38.0 Put 13.75 15.10 14.48 0.39 0 22 39.0 Put 14.40 15.30 15.35 0.41 0 16 40.0 Put 15.30 16.75 15.65 -0.15 0 109 41.0 Put 15.40 17.70 20.30 3.63 0 4 42.0 Put 17.05 18.55 19.70 2.15 0 229 43.0 Put 17.95 19.45 19.32 0.89 0 30 44.0 Put 18.85 20.45 19.65 0.31 0 1 45.0 Put 19.70 21.25 22.70 2.44 0 37 46.0 Put 20.30 22.35 21.40 0.22 0 23 47.0 Put 20.85 23.30 24.50 2.40 0 6 48.0 Put 21.85 24.20 23.05 0.02 0 1 49.0 Put 22.80 25.15 24.10 0.13 0 5 50.0 Put 23.75 26.10 26.89 1.97 0 1,170 51.0 Put 24.70 27.05 0.00 0.00 0 0 52.0 Put 25.65 27.95 26.60 -0.21 0 2 53.0 Put 26.65 28.90 0.00 0.00 0 0 54.0 Put 27.90 29.85 30.55 1.84 0 8 55.0 Put 28.55 30.85 31.34 1.68 0 27 56.0 Put 29.55 31.80 29.35 -1.28 0 2 60.0 Put 33.70 35.65 34.50 0.00 0 609 65.0 Put 38.20 40.50 38.20 -1.14 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 284 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.20 12.95 11.65 -0.53 0 40 16.0 Call 10.45 12.25 9.55 -1.90 0 3 17.0 Call 9.70 11.00 8.85 -1.90 0 1 18.0 Call 9.05 10.35 9.35 -0.73 0 1 19.0 Call 9.00 9.75 11.70 2.24 0 9 20.0 Call 8.45 9.20 7.00 -1.88 0 24 21.0 Call 8.25 8.65 7.17 -1.13 0 155 22.0 Call 7.35 8.20 7.05 -0.73 0 14 23.0 Call 6.75 7.75 6.31 -1.00 0 47 24.0 Call 6.45 7.25 6.73 -0.10 0 34 25.0 Call 6.05 6.70 6.35 -0.05 0 70 26.0 Call 5.50 6.55 5.25 -0.75 0 41 27.0 Call 5.30 5.90 5.60 0.00 0 157 28.0 Call 4.75 5.65 5.00 -0.21 0 104 29.0 Call 4.45 5.25 4.90 0.05 0 164 30.0 Call 4.15 4.80 4.30 -0.20 0 150 31.0 Call 3.80 4.85 3.85 -0.42 0 372 32.0 Call 3.75 4.30 4.90 0.85 0 21 33.0 Call 3.65 4.10 3.95 0.13 0 4 34.0 Call 3.40 3.75 3.20 -0.40 0 2 35.0 Call 3.20 3.55 3.10 -0.27 0 233 36.0 Call 2.99 3.30 3.15 0.00 0 278 37.0 Call 2.79 3.20 2.38 -0.61 0 43 38.0 Call 2.63 3.05 2.52 -0.32 0 332 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.14 1.49 1.37 0.05 0 112 16.0 Put 1.49 1.73 1.66 0.05 0 122 17.0 Put 1.85 2.02 2.08 0.14 0 112 18.0 Put 2.17 2.40 2.46 0.17 0 297 19.0 Put 2.56 2.77 3.65 0.98 0 12 20.0 Put 2.99 3.25 3.70 0.60 0 8 21.0 Put 3.40 3.65 3.66 0.13 0 76 22.0 Put 3.85 4.20 4.50 0.47 0 42 23.0 Put 4.40 4.70 5.20 0.65 0 163 24.0 Put 4.90 5.25 5.79 0.71 0 15 25.0 Put 5.40 5.85 6.70 1.05 0 45 26.0 Put 6.10 6.45 7.35 1.10 0 46 27.0 Put 6.65 7.05 7.65 0.80 0 119 28.0 Put 7.25 7.70 8.75 1.29 0 26 29.0 Put 7.85 8.35 9.05 0.95 0 165 30.0 Put 8.65 9.95 10.50 1.75 0 40 31.0 Put 9.25 10.65 10.90 1.38 0 5 32.0 Put 10.00 11.40 11.85 1.57 0 69 33.0 Put 10.35 12.30 0.00 0.00 0 0 34.0 Put 11.10 13.10 12.10 0.28 0 191 35.0 Put 11.90 13.85 14.00 1.41 0 128 36.0 Put 12.70 14.65 15.06 1.70 0 143 37.0 Put 13.50 15.50 15.32 1.11 0 158 38.0 Put 14.25 16.30 14.85 -0.20 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 305 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.30 15.70 15.51 -0.13 0 42 12.0 Call 13.75 15.20 12.50 -2.24 0 7 13.0 Call 12.85 14.45 12.25 -1.71 0 80 14.0 Call 12.05 13.60 13.00 -0.19 0 1 15.0 Call 11.35 12.85 11.58 -0.85 0 263 16.0 Call 11.05 11.90 11.60 -0.10 0 316 17.0 Call 9.80 11.35 9.35 -1.62 0 506 18.0 Call 9.45 10.55 8.75 -1.50 0 160 19.0 Call 8.55 10.00 9.20 -0.47 0 74 20.0 Call 8.60 9.20 8.71 -0.42 0 629 21.0 Call 8.00 8.65 7.34 -1.26 0 130 22.0 Call 7.35 8.10 7.65 -0.45 0 253 23.0 Call 7.20 7.65 7.38 -0.24 0 183 24.0 Call 6.25 7.20 6.55 -0.58 0 185 25.0 Call 6.55 6.85 6.60 -0.05 0 1,005 26.0 Call 6.25 6.40 6.15 -0.13 0 354 27.0 Call 5.70 6.05 4.87 -1.05 0 222 28.0 Call 5.35 5.70 5.35 -0.20 0 724 29.0 Call 5.00 5.35 4.90 -0.28 0 97 30.0 Call 4.70 5.00 4.75 -0.09 0 2,911 31.0 Call 4.05 4.75 4.55 0.06 0 430 32.0 Call 4.00 4.45 3.60 -0.57 0 179 33.0 Call 3.15 4.20 3.35 -0.51 0 90 34.0 Call 3.15 3.95 3.30 -0.32 0 67 35.0 Call 3.30 3.75 3.45 -0.02 0 617 36.0 Call 3.00 3.50 2.96 -0.35 0 128 37.0 Call 3.00 3.35 2.69 -0.47 0 112 38.0 Call 2.81 3.15 2.86 -0.15 0 183 39.0 Call 2.64 3.15 2.43 -0.43 0 96 40.0 Call 2.64 2.81 2.61 -0.10 0 1,830 41.0 Call 2.37 2.69 2.36 -0.19 0 268 42.0 Call 2.21 2.52 2.22 -0.18 0 266 43.0 Call 2.11 2.40 2.27 -0.01 0 937 44.0 Call 2.10 2.25 1.90 -0.25 0 2,295 45.0 Call 1.84 2.14 1.99 -0.04 0 3,775 46.0 Call 1.73 2.03 1.86 -0.04 0 101 47.0 Call 1.69 1.93 1.85 0.04 0 53 48.0 Call 1.57 1.86 1.50 -0.21 0 704 49.0 Call 1.51 1.74 1.22 -0.40 0 95 50.0 Call 1.42 1.66 1.50 -0.02 0 1,273 51.0 Call 1.08 1.61 1.31 -0.12 0 234 52.0 Call 1.13 1.55 1.72 0.39 0 41 53.0 Call 0.79 1.50 1.33 0.09 0 20 54.0 Call 0.74 1.50 1.30 0.09 0 162 55.0 Call 1.10 1.73 1.25 0.07 0 475 56.0 Call 0.61 1.42 0.95 -0.19 0 231 57.0 Call 0.59 1.43 0.95 -0.16 0 7 58.0 Call 0.40 1.13 1.10 0.02 0 96 59.0 Call 0.54 1.39 1.82 0.77 0 12 60.0 Call 1.00 1.33 1.00 -0.02 0 2,039 61.0 Call 0.69 1.32 1.00 0.02 0 6 62.0 Call 0.38 1.29 0.79 -0.16 0 9 63.0 Call 0.30 1.23 0.97 0.05 0 243 64.0 Call 0.40 1.26 0.87 -0.02 0 156 65.0 Call 0.81 0.90 0.87 0.01 0 4,091 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.65 0.68 0.66 0.00 0 1,136 12.0 Put 0.67 0.91 0.85 0.05 0 650 13.0 Put 0.86 1.35 1.16 0.09 0 574 14.0 Put 1.09 1.57 1.52 0.19 0 608 15.0 Put 1.34 1.84 1.95 0.35 0 362 16.0 Put 1.63 2.12 2.40 0.52 0 1,036 17.0 Put 1.95 2.42 2.75 0.58 0 56 18.0 Put 2.33 2.59 3.17 0.71 0 99 19.0 Put 2.71 3.05 2.99 0.09 0 680 20.0 Put 3.30 3.45 3.32 -0.05 0 1,795 21.0 Put 3.60 4.05 3.85 0.01 0 731 22.0 Put 4.05 4.65 4.50 0.15 0 518 23.0 Put 4.60 5.20 5.60 0.73 0 127 24.0 Put 5.10 5.80 5.90 0.51 0 83 25.0 Put 5.60 6.05 5.95 0.04 0 361 26.0 Put 6.25 7.00 6.87 0.33 0 67 27.0 Put 6.85 7.30 7.25 0.08 0 190 28.0 Put 7.55 8.30 8.19 0.39 0 299 29.0 Put 8.20 8.95 9.04 0.61 0 40 30.0 Put 8.90 9.55 9.25 0.17 0 507 31.0 Put 9.60 10.35 10.50 0.78 0 97 32.0 Put 10.25 10.75 10.70 0.29 0 122 33.0 Put 11.05 11.80 11.35 0.26 0 51 34.0 Put 11.80 12.45 12.35 0.51 0 42 35.0 Put 12.55 13.35 14.00 1.32 0 195 36.0 Put 13.35 14.30 14.87 1.35 0 93 37.0 Put 14.10 14.85 14.57 0.20 0 57 38.0 Put 14.90 15.60 15.90 0.69 0 829 39.0 Put 15.70 16.40 17.40 1.35 0 21 40.0 Put 16.60 17.20 17.00 0.11 0 345 41.0 Put 17.45 18.25 20.45 2.72 0 25 42.0 Put 18.35 19.45 20.21 1.64 0 100 43.0 Put 19.15 19.95 21.20 1.76 0 33 44.0 Put 19.95 20.80 19.73 -0.58 0 160 45.0 Put 20.95 21.60 21.56 0.38 0 237 46.0 Put 21.80 22.75 23.60 1.56 0 12 47.0 Put 22.65 23.45 24.80 1.86 0 7 48.0 Put 23.55 24.65 25.70 1.86 0 32 49.0 Put 24.45 25.55 25.85 1.11 0 13 50.0 Put 25.40 26.20 26.16 0.52 0 73 51.0 Put 26.25 27.25 28.85 2.32 0 12 52.0 Put 27.20 28.30 27.50 0.07 0 170 53.0 Put 27.20 29.80 0.00 0.00 0 0 54.0 Put 28.15 30.70 32.20 2.91 0 200 55.0 Put 29.05 31.65 0.00 0.00 0 0 56.0 Put 30.00 32.60 27.30 -3.92 0 1 57.0 Put 30.95 33.50 32.40 0.22 0 10 58.0 Put 31.90 34.45 0.00 0.00 0 0 59.0 Put 32.85 35.40 34.20 0.10 0 5 60.0 Put 33.80 36.35 37.41 2.35 0 1,726 61.0 Put 34.75 37.30 36.95 0.93 0 492 62.0 Put 35.85 38.25 39.34 2.35 0 288 63.0 Put 36.70 39.20 37.00 -0.95 0 9 64.0 Put 37.65 40.15 39.90 0.99 0 12 65.0 Put 38.75 41.10 40.78 0.91 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 669 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.60 16.50 16.10 -0.40 0 764 12.0 Call 14.30 16.45 13.97 -1.80 0 62 13.0 Call 14.30 15.45 14.67 -0.37 0 119 14.0 Call 13.65 14.55 12.70 -1.62 0 99 15.0 Call 13.25 13.60 13.55 -0.05 0 465 16.0 Call 11.75 13.90 11.45 -1.63 0 178 17.0 Call 11.25 13.00 12.22 -0.34 0 94 18.0 Call 10.70 12.70 11.00 -1.04 0 192 19.0 Call 10.25 12.65 10.15 -1.38 0 66 20.0 Call 10.50 11.75 10.87 -0.16 0 1,355 21.0 Call 9.35 12.00 9.85 -0.79 0 279 22.0 Call 9.65 11.10 9.95 -0.31 0 100 23.0 Call 9.50 10.40 9.70 -0.18 0 267 24.0 Call 8.15 10.90 8.40 -1.10 0 108 25.0 Call 9.10 9.50 8.75 -0.46 0 1,532 26.0 Call 8.75 9.20 8.17 -0.75 0 138 27.0 Call 8.45 8.90 8.10 -0.53 0 225 28.0 Call 8.15 8.80 7.40 -0.94 0 226 29.0 Call 7.85 8.30 6.75 -1.30 0 344 30.0 Call 7.60 8.70 7.50 -0.26 0 1,217 31.0 Call 6.30 7.90 6.20 -1.27 0 286 32.0 Call 6.05 7.60 6.12 -1.07 0 122 33.0 Call 5.80 7.25 5.80 -1.10 0 106 34.0 Call 5.75 7.80 6.40 -0.21 0 61 35.0 Call 5.05 7.65 5.55 -0.78 0 623 36.0 Call 5.20 6.70 5.90 -0.14 0 56 37.0 Call 5.00 6.45 5.50 -0.33 0 73 38.0 Call 4.45 6.30 5.65 -0.01 0 130 39.0 Call 4.30 6.90 4.20 -1.29 0 66 40.0 Call 5.00 5.95 5.35 0.03 0 1,365 41.0 Call 4.50 5.70 5.00 -0.15 0 57 42.0 Call 4.55 5.70 4.40 -0.58 0 266 43.0 Call 3.65 5.40 3.98 -0.83 0 498 44.0 Call 4.25 5.25 3.97 -0.67 0 70 45.0 Call 3.60 5.35 4.45 -0.02 0 642 46.0 Call 3.25 4.90 4.75 0.44 0 53 47.0 Call 3.10 4.65 3.44 -0.73 0 33 48.0 Call 3.00 4.70 3.31 -0.77 0 29 49.0 Call 2.94 4.70 4.76 0.78 0 28 50.0 Call 3.80 4.40 4.15 0.26 0 404 51.0 Call 2.79 4.20 3.45 -0.35 0 72 52.0 Call 2.59 5.15 4.11 0.41 0 32 53.0 Call 2.48 5.15 4.50 0.89 0 45 54.0 Call 2.43 3.95 3.12 -0.40 0 18 55.0 Call 3.25 3.75 3.25 -0.18 0 250 56.0 Call 2.27 3.70 4.38 1.05 0 58 57.0 Call 2.24 3.75 3.79 0.55 0 6 58.0 Call 2.88 3.60 4.10 0.94 0 29 59.0 Call 2.03 3.55 3.45 0.37 0 13 60.0 Call 2.81 3.35 3.10 0.10 0 761 61.0 Call 2.36 3.35 3.06 0.14 0 10 62.0 Call 1.66 3.10 2.96 0.12 0 153 63.0 Call 2.67 3.25 2.61 -0.19 0 408 64.0 Call 1.53 3.20 3.17 0.41 0 48 65.0 Call 2.63 2.80 2.92 0.20 0 4,870 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.75 2.72 1.89 -0.13 0 167 12.0 Put 2.02 3.05 2.20 -0.12 0 161 13.0 Put 1.84 3.55 2.70 0.09 0 2 14.0 Put 2.39 3.95 3.05 0.14 0 195 15.0 Put 2.98 4.40 3.65 0.45 0 109 16.0 Put 3.25 4.50 4.05 0.36 0 209 17.0 Put 3.60 5.15 4.55 0.37 0 63 18.0 Put 4.05 5.65 4.80 0.13 0 89 19.0 Put 4.75 5.50 5.45 0.29 0 35 20.0 Put 5.30 5.90 5.75 0.10 0 214 21.0 Put 6.00 6.65 6.40 0.14 0 203 22.0 Put 6.40 7.20 7.00 0.13 0 73 23.0 Put 7.20 7.85 7.70 0.22 0 50 24.0 Put 7.45 8.45 8.25 0.15 0 70 25.0 Put 8.20 9.15 8.95 0.16 0 1,580 26.0 Put 8.85 10.20 9.49 0.00 0 50 27.0 Put 9.50 11.35 11.05 0.86 0 332 28.0 Put 9.90 11.75 11.70 0.82 0 108 29.0 Put 10.85 12.75 11.60 0.02 0 30 30.0 Put 11.05 12.85 12.38 0.10 0 137 31.0 Put 11.80 14.20 13.50 0.53 0 3 32.0 Put 12.55 14.95 14.20 0.53 0 10 33.0 Put 13.30 15.70 15.10 0.73 0 2 34.0 Put 14.00 16.45 14.30 -0.77 0 7 35.0 Put 14.70 17.25 16.25 0.49 0 80 36.0 Put 15.50 18.00 18.10 1.64 0 76 37.0 Put 16.30 18.80 19.82 2.59 0 3 38.0 Put 17.10 19.60 18.55 0.51 0 52 39.0 Put 17.90 20.40 19.35 0.49 0 34 40.0 Put 18.75 21.20 20.88 1.21 0 1,003 41.0 Put 19.55 22.05 19.11 -1.38 0 21 42.0 Put 20.35 22.90 21.84 0.54 0 242 43.0 Put 21.20 23.70 22.72 0.61 0 24 44.0 Put 22.05 24.55 24.79 1.86 0 40 45.0 Put 22.90 25.40 23.65 -0.09 0 31 46.0 Put 23.75 26.25 22.90 -1.66 0 14 47.0 Put 24.65 27.10 25.00 -0.41 0 27 48.0 Put 25.50 27.95 26.21 -0.09 0 5 49.0 Put 26.40 28.85 0.00 0.00 0 0 50.0 Put 27.30 29.55 27.75 -0.33 0 50 51.0 Put 28.15 30.60 27.00 -1.97 0 10 52.0 Put 29.05 31.45 30.05 0.19 0 15 53.0 Put 29.95 32.35 0.00 0.00 0 0 54.0 Put 30.85 33.25 31.87 0.22 0 5 55.0 Put 31.90 34.10 33.65 1.11 0 5 56.0 Put 32.80 35.00 36.10 2.67 0 6 57.0 Put 33.60 35.90 34.60 0.27 0 15 58.0 Put 34.50 36.80 36.59 1.36 0 8 59.0 Put 35.45 37.70 36.32 0.18 0 5 60.0 Put 36.35 38.60 36.30 -0.75 0 389 61.0 Put 37.35 39.50 0.00 0.00 0 0 62.0 Put 38.25 40.45 40.25 1.39 0 9 63.0 Put 39.15 41.35 41.10 1.29 0 4 64.0 Put 40.05 42.30 0.00 0.00 0 0 65.0 Put 40.10 43.20 43.15 1.45 0 269 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 22, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 26.70 26.78 25.85 -0.58 -2.19 4500X4000 0.00 0.00 32,478 Tue Mar 22 2022 5:19:06 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 25 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.45 13.05 0.00 0.00 0 0 14.0 Call 11.55 11.95 0.00 0.00 0 0 15.0 Call 10.50 11.00 0.00 0.00 0 0 16.0 Call 9.50 10.00 0.00 0.00 0 0 17.0 Call 8.55 9.10 0.00 0.00 0 0 17.5 Call 8.20 8.40 0.00 0.00 0 0 18.0 Call 7.60 7.90 0.00 0.00 0 0 18.5 Call 7.15 7.45 0.00 0.00 0 0 19.0 Call 6.70 6.95 0.00 0.00 0 0 19.5 Call 6.15 6.40 6.61 -0.32 0 5 20.0 Call 5.70 5.95 6.23 -0.21 0 23 20.5 Call 5.20 5.45 4.90 -1.04 0 2 21.0 Call 4.75 4.95 3.55 -1.90 0 40 21.5 Call 4.20 4.45 0.00 0.00 0 0 22.0 Call 3.75 3.95 3.55 -0.92 3 44 22.5 Call 3.30 3.45 3.25 -0.75 204 14 23.0 Call 2.85 3.05 2.85 -0.69 202 67 23.5 Call 2.27 2.50 2.27 -0.82 2 164 24.0 Call 1.95 2.06 1.94 -0.73 38 235 24.5 Call 1.58 1.65 1.60 -0.65 68 176 25.0 Call 1.20 1.27 1.23 -0.65 161 1,168 25.5 Call 0.89 0.94 0.90 -0.63 2,015 1,515 26.0 Call 0.63 0.68 0.58 -0.66 1,983 1,244 26.5 Call 0.43 0.48 0.44 -0.54 1,542 661 27.0 Call 0.30 0.33 0.31 -0.47 8,853 5,443 27.5 Call 0.20 0.23 0.20 -0.38 1,440 1,451 28.0 Call 0.13 0.14 0.13 -0.32 816 1,200 28.5 Call 0.08 0.10 0.09 -0.25 118 895 29.0 Call 0.05 0.08 0.07 -0.17 504 1,216 29.5 Call 0.04 0.06 0.05 -0.14 191 121 30.0 Call 0.03 0.05 0.03 -0.11 61 896 30.5 Call 0.00 0.04 0.03 -0.08 6 45 31.0 Call 0.01 0.04 0.02 -0.06 15 291 32.0 Call 0.01 0.02 0.04 0.00 0 718 33.0 Call 0.01 0.03 0.01 -0.01 1 237 34.0 Call 0.00 0.01 0.01 0.00 1 248 35.0 Call 0.00 0.03 0.02 0.02 0 12 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.01 0.01 0.01 0 81 14.0 Put 0.00 0.03 0.02 0.02 0 17 15.0 Put 0.00 0.03 0.04 0.04 0 17 16.0 Put 0.00 0.03 0.01 0.01 0 29 17.0 Put 0.00 0.02 0.02 0.02 0 56 17.5 Put 0.00 0.04 0.02 0.02 1 15 18.0 Put 0.00 0.02 0.02 0.01 1 85 18.5 Put 0.00 0.03 0.05 0.04 0 32 19.0 Put 0.00 0.02 0.02 0.00 0 614 19.5 Put 0.00 0.03 0.02 0.00 0 73 20.0 Put 0.00 0.02 0.02 0.00 18 763 20.5 Put 0.00 0.02 0.02 -0.01 10 229 21.0 Put 0.02 0.03 0.03 -0.02 12 545 21.5 Put 0.02 0.04 0.03 -0.03 9 321 22.0 Put 0.03 0.05 0.05 -0.02 161 845 22.5 Put 0.05 0.07 0.07 -0.03 36 1,399 23.0 Put 0.07 0.10 0.08 -0.06 106 864 23.5 Put 0.11 0.14 0.12 -0.08 122 665 24.0 Put 0.17 0.20 0.18 -0.09 286 1,111 24.5 Put 0.26 0.29 0.28 -0.08 493 1,825 25.0 Put 0.40 0.41 0.41 -0.08 1,233 1,034 25.5 Put 0.56 0.61 0.58 -0.06 444 399 26.0 Put 0.80 0.85 0.84 0.00 1,224 976 26.5 Put 1.10 1.16 1.23 0.14 15 314 27.0 Put 1.46 1.52 1.65 0.26 26 327 27.5 Put 1.86 1.91 2.00 0.30 71 389 28.0 Put 2.28 2.40 2.24 0.18 7 140 28.5 Put 2.73 2.86 3.12 0.67 0 29 29.0 Put 3.20 3.30 3.60 0.74 0 106 29.5 Put 3.60 3.80 3.95 0.65 9 62 30.0 Put 4.15 4.30 4.33 0.58 14 612 30.5 Put 4.60 4.90 0.00 0.00 0 0 31.0 Put 5.10 5.45 5.62 0.92 0 5 32.0 Put 6.10 6.35 6.34 0.69 3 127 33.0 Put 7.10 7.45 7.30 0.67 2 16 34.0 Put 8.10 8.35 8.50 0.88 0 150 35.0 Put 9.05 9.55 9.45 0.83 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.55 11.00 10.90 -0.53 0 10 16.0 Call 9.65 9.95 7.40 -3.03 0 8 17.0 Call 8.65 8.95 6.00 -3.43 0 44 18.0 Call 7.60 7.95 4.75 -3.69 0 36 19.0 Call 6.70 6.95 6.80 -0.65 0 20 20.0 Call 5.70 6.10 6.17 -0.30 0 118 21.0 Call 4.75 5.00 4.10 -1.42 0 54 22.0 Call 3.80 4.10 4.00 -0.59 0 162 23.0 Call 3.05 3.15 3.02 -0.70 3 187 24.0 Call 2.27 2.33 2.22 -0.69 37 170 25.0 Call 1.58 1.64 1.50 -0.69 74 553 26.0 Call 1.05 1.09 1.03 -0.55 296 673 27.0 Call 0.65 0.71 0.67 -0.43 2,494 2,330 28.0 Call 0.41 0.44 0.40 -0.36 680 1,284 29.0 Call 0.24 0.28 0.26 -0.25 127 1,125 30.0 Call 0.15 0.18 0.15 -0.20 149 1,279 31.0 Call 0.09 0.11 0.10 -0.14 63 707 32.0 Call 0.06 0.09 0.06 -0.10 23 444 33.0 Call 0.04 0.06 0.05 -0.06 44 460 34.0 Call 0.02 0.04 0.02 -0.06 2 565 35.0 Call 0.01 0.04 0.01 -0.05 1 714 36.0 Call 0.00 0.03 0.02 -0.03 2 225 37.0 Call 0.00 0.03 0.02 -0.02 0 299 38.0 Call 0.00 0.03 0.02 -0.01 1 664 39.0 Call 0.00 0.02 0.03 0.00 0 283 40.0 Call 0.00 0.03 0.01 -0.01 11 1,653 41.0 Call 0.00 0.04 0.01 -0.01 0 1,317 42.0 Call 0.00 0.04 0.01 -0.01 0 325 43.0 Call 0.00 0.04 0.05 0.03 0 65 44.0 Call 0.00 0.03 0.03 0.01 0 231 45.0 Call 0.00 0.03 0.04 0.02 0 3,716 46.0 Call 0.00 0.03 0.03 0.02 0 1,243 47.0 Call 0.00 0.03 0.09 0.08 0 139 48.0 Call 0.00 0.03 0.08 0.07 0 127 49.0 Call 0.00 0.03 0.06 0.05 0 236 50.0 Call 0.00 0.03 0.03 0.02 0 621 51.0 Call 0.00 0.03 0.04 0.03 0 26 52.0 Call 0.00 0.03 0.04 0.03 0 240 53.0 Call 0.00 0.03 0.01 0.00 2 279 54.0 Call 0.00 0.03 0.04 0.03 0 378 55.0 Call 0.00 0.03 0.06 0.05 0 964 56.0 Call 0.00 0.01 0.03 0.02 0 882 60.0 Call 0.00 0.05 0.01 0.01 0 6,147 65.0 Call 0.00 0.03 0.01 0.01 0 1,154 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.02 0.02 0 345 16.0 Put 0.00 0.03 0.03 0.02 0 793 17.0 Put 0.00 0.02 0.03 0.01 0 1,613 18.0 Put 0.02 0.03 0.03 0.00 1 464 19.0 Put 0.03 0.04 0.04 -0.01 1 239 20.0 Put 0.03 0.06 0.05 -0.02 11 566 21.0 Put 0.08 0.10 0.09 -0.04 53 472 22.0 Put 0.15 0.17 0.18 -0.02 25 1,159 23.0 Put 0.27 0.30 0.30 -0.03 31 1,003 24.0 Put 0.47 0.50 0.52 0.00 73 1,396 25.0 Put 0.78 0.83 0.83 0.03 156 1,036 26.0 Put 1.23 1.28 1.35 0.16 199 801 27.0 Put 1.84 1.90 1.90 0.18 176 655 28.0 Put 2.58 2.64 2.66 0.28 9 233 29.0 Put 3.40 3.50 3.40 0.27 10 189 30.0 Put 4.30 4.45 4.20 0.23 12 615 31.0 Put 5.15 5.45 5.93 1.08 0 83 32.0 Put 6.15 6.35 6.70 0.92 0 68 33.0 Put 7.00 7.55 7.33 0.60 2 210 34.0 Put 8.05 8.30 8.33 0.63 0 838 35.0 Put 9.10 9.30 9.45 0.77 0 1,005 36.0 Put 10.00 10.30 9.81 0.15 0 775 37.0 Put 11.10 11.30 11.53 0.87 0 154 38.0 Put 12.10 12.40 12.15 0.50 1 101 39.0 Put 13.05 13.30 12.81 0.17 0 49 40.0 Put 14.05 14.35 14.20 0.56 0 225 41.0 Put 15.05 15.40 15.16 0.52 0 38 42.0 Put 16.05 16.30 17.40 1.76 0 12 43.0 Put 17.05 17.35 19.60 2.96 0 24 44.0 Put 18.10 18.30 19.71 2.07 0 43 45.0 Put 19.05 19.55 19.32 0.69 0 14 46.0 Put 19.95 20.35 22.15 2.52 0 40 47.0 Put 21.05 21.40 20.40 -0.23 0 38 48.0 Put 22.10 22.30 22.35 0.72 0 2 49.0 Put 23.00 23.45 16.60 -6.03 0 30 50.0 Put 24.10 24.30 25.50 1.87 0 14 51.0 Put 25.05 25.30 18.50 -6.13 0 14 52.0 Put 26.05 26.40 19.35 -6.28 0 10 53.0 Put 27.00 27.85 28.49 1.86 0 5 54.0 Put 27.70 28.40 21.10 -6.52 0 27 55.0 Put 28.95 29.30 22.00 -6.62 0 26 56.0 Put 29.70 30.85 31.85 2.23 0 247 60.0 Put 33.90 34.40 30.90 -2.72 0 6,050 65.0 Put 38.95 39.40 30.50 -8.12 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.65 10.95 12.85 1.42 0 1 16.0 Call 9.65 9.95 0.00 0.00 0 0 17.0 Call 8.60 8.95 0.00 0.00 0 0 18.0 Call 7.65 7.95 6.65 -1.79 0 10 19.0 Call 6.70 7.00 0.00 0.00 0 0 19.5 Call 6.05 6.55 0.00 0.00 0 0 20.0 Call 5.70 6.00 5.36 -1.12 0 1 20.5 Call 5.20 5.50 5.35 -0.65 0 5 21.0 Call 4.60 5.05 3.70 -1.83 0 7 21.5 Call 4.35 4.60 0.00 0.00 0 0 22.0 Call 3.90 4.05 3.62 -0.99 0 8 22.5 Call 3.50 3.60 2.98 -1.20 0 15 23.0 Call 3.05 3.20 2.97 -0.77 1 145 23.5 Call 2.70 2.79 2.70 -0.64 3 20 24.0 Call 2.32 2.40 2.21 -0.74 1 105 24.5 Call 1.97 2.03 2.02 -0.56 23 609 25.0 Call 1.65 1.70 1.56 -0.67 28 150 25.5 Call 1.36 1.42 1.36 -0.56 45 262 26.0 Call 1.12 1.14 1.05 -0.59 68 246 26.5 Call 0.90 0.95 0.86 -0.53 162 127 27.0 Call 0.73 0.76 0.72 -0.46 140 294 27.5 Call 0.58 0.63 0.63 -0.34 39 196 28.0 Call 0.47 0.50 0.43 -0.38 346 1,004 28.5 Call 0.37 0.41 0.43 -0.25 2 136 29.0 Call 0.30 0.32 0.32 -0.24 92 952 29.5 Call 0.22 0.27 0.23 -0.23 6 240 30.0 Call 0.18 0.21 0.19 -0.18 48 380 30.5 Call 0.14 0.17 0.27 -0.04 0 120 31.0 Call 0.11 0.14 0.12 -0.14 10 92 31.5 Call 0.09 0.11 0.11 -0.10 1 63 32.0 Call 0.07 0.10 0.15 -0.03 0 157 32.5 Call 0.06 0.09 0.13 -0.02 0 45 33.0 Call 0.04 0.07 0.05 -0.07 1 47 34.0 Call 0.02 0.07 0.04 -0.05 7 42 35.0 Call 0.00 0.04 0.05 -0.01 20 4 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.03 0.01 0 41 16.0 Put 0.00 0.03 0.02 -0.01 35 230 17.0 Put 0.00 0.03 0.05 0.02 0 124 18.0 Put 0.02 0.03 0.03 -0.01 1 88 19.0 Put 0.03 0.05 0.20 0.14 0 188 19.5 Put 0.04 0.06 0.00 0.00 0 0 20.0 Put 0.05 0.08 0.08 0.00 0 299 20.5 Put 0.07 0.10 0.10 0.00 20 2 21.0 Put 0.10 0.12 0.12 -0.01 1 27 21.5 Put 0.13 0.16 0.17 0.00 50 11 22.0 Put 0.17 0.20 0.20 -0.02 31 663 22.5 Put 0.23 0.27 0.25 -0.04 2 141 23.0 Put 0.31 0.35 0.35 -0.01 9 452 23.5 Put 0.40 0.44 0.45 0.00 7 100 24.0 Put 0.52 0.57 0.56 0.00 315 146 24.5 Put 0.66 0.73 0.75 0.05 10 79 25.0 Put 0.84 0.87 0.92 0.06 460 182 25.5 Put 1.05 1.10 1.10 0.06 601 65 26.0 Put 1.30 1.35 1.35 0.09 616 152 26.5 Put 1.59 1.64 1.65 0.14 53 475 27.0 Put 1.90 1.96 2.03 0.23 84 35 27.5 Put 2.26 2.32 2.39 0.29 35 81 28.0 Put 2.64 2.71 2.70 0.27 1 117 28.5 Put 3.00 3.15 3.65 0.85 0 11 29.0 Put 3.45 3.60 4.25 1.07 0 12 29.5 Put 3.85 4.00 4.20 0.62 0 6 30.0 Put 4.30 4.45 4.53 0.53 2 31 30.5 Put 4.80 4.90 5.16 0.72 0 4 31.0 Put 5.15 5.50 5.80 0.91 0 18 31.5 Put 5.65 6.10 0.00 0.00 0 0 32.0 Put 6.10 6.40 6.40 0.60 0 5 32.5 Put 6.65 7.00 7.60 1.33 0 10 33.0 Put 7.05 7.45 6.85 0.10 0 11 34.0 Put 8.10 8.70 8.66 0.95 0 6 35.0 Put 9.05 9.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.60 10.95 0.00 0.00 0 0 16.0 Call 9.55 10.00 0.00 0.00 0 0 17.0 Call 8.65 9.05 0.00 0.00 0 0 18.0 Call 7.70 8.10 0.00 0.00 0 0 18.5 Call 7.25 7.50 0.00 0.00 0 0 19.0 Call 6.75 7.15 0.00 0.00 0 0 19.5 Call 6.25 6.65 7.25 0.22 0 1 20.0 Call 5.80 6.10 5.12 -1.44 0 2 20.5 Call 5.35 5.70 0.00 0.00 0 0 21.0 Call 4.95 5.10 4.60 -1.04 0 2 21.5 Call 4.55 4.70 0.00 0.00 0 0 22.0 Call 4.10 4.25 3.53 -1.23 0 9 22.5 Call 3.70 3.85 3.70 -0.64 0 71 23.0 Call 3.30 3.45 2.77 -1.17 0 2 23.5 Call 2.98 3.05 2.97 -0.58 10 47 24.0 Call 2.63 2.69 2.65 -0.53 4 33 24.5 Call 2.30 2.37 2.20 -0.64 8 175 25.0 Call 2.00 2.07 1.98 -0.54 28 230 25.5 Call 1.73 1.80 1.71 -0.51 286 65 26.0 Call 1.49 1.55 1.41 -0.54 17 165 26.5 Call 1.27 1.34 1.26 -0.44 7 107 27.0 Call 1.09 1.15 1.15 -0.33 13 181 27.5 Call 0.92 0.99 0.90 -0.37 22 141 28.0 Call 0.78 0.84 0.77 -0.34 46 80 28.5 Call 0.66 0.71 0.67 -0.28 3 21 29.0 Call 0.56 0.61 0.57 -0.25 39 84 29.5 Call 0.47 0.52 0.51 -0.20 2 37 30.0 Call 0.38 0.42 0.42 -0.19 39 89 30.5 Call 0.32 0.38 0.36 -0.17 1 24 31.0 Call 0.28 0.33 0.27 -0.17 1 49 32.0 Call 0.20 0.25 0.21 -0.14 6 55 33.0 Call 0.14 0.18 0.16 -0.09 6 45 34.0 Call 0.09 0.15 0.15 -0.04 0 26 35.0 Call 0.06 0.12 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.05 0.00 0 3 16.0 Put 0.01 0.04 0.00 0.00 0 0 17.0 Put 0.04 0.06 0.29 0.21 0 81 18.0 Put 0.06 0.08 0.09 -0.01 0 40 18.5 Put 0.06 0.10 0.00 0.00 0 0 19.0 Put 0.09 0.13 0.19 0.07 0 39 19.5 Put 0.12 0.15 0.43 0.29 0 2 20.0 Put 0.15 0.18 0.18 0.01 35 127 20.5 Put 0.19 0.23 0.66 0.45 0 1 21.0 Put 0.24 0.27 0.25 -0.01 4 9 21.5 Put 0.29 0.34 0.33 0.02 5 15 22.0 Put 0.37 0.42 0.42 0.04 5 78 22.5 Put 0.45 0.51 0.50 0.04 3 323 23.0 Put 0.56 0.61 0.61 0.05 3 32 23.5 Put 0.68 0.75 0.73 0.05 11 29 24.0 Put 0.83 0.89 0.90 0.09 19 120 24.5 Put 1.00 1.07 1.07 0.10 56 176 25.0 Put 1.20 1.27 1.26 0.12 1 64 25.5 Put 1.43 1.49 1.55 0.20 35 13 26.0 Put 1.69 1.75 1.88 0.31 16 46 26.5 Put 1.97 2.03 2.20 0.37 4 19 27.0 Put 2.28 2.35 2.48 0.37 8 19 27.5 Put 2.62 2.68 2.97 0.56 0 12 28.0 Put 2.98 3.10 3.10 0.36 2 20 28.5 Put 3.35 3.45 3.37 0.28 0 7 29.0 Put 3.75 3.85 4.14 0.69 0 5 29.5 Put 4.15 4.30 0.00 0.00 0 0 30.0 Put 4.55 4.70 4.65 0.40 0 1 30.5 Put 5.00 5.15 0.00 0.00 0 0 31.0 Put 5.45 5.60 5.93 0.85 0 18 32.0 Put 6.35 6.50 6.21 0.23 0 17 33.0 Put 7.25 7.55 8.74 1.86 0 1 34.0 Put 8.15 8.80 9.25 1.43 0 36 35.0 Put 9.15 9.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.70 14.95 13.66 -1.77 0 2 12.0 Call 13.70 13.95 0.00 0.00 0 0 13.0 Call 12.65 12.95 14.80 1.37 0 7 14.0 Call 11.70 11.95 14.50 2.07 0 3 15.0 Call 10.70 10.95 11.15 -0.29 0 46 16.0 Call 9.70 10.00 8.37 -2.08 0 64 17.0 Call 8.70 9.60 8.05 -1.43 0 42 18.0 Call 7.75 8.05 8.18 -0.32 0 302 19.0 Call 6.85 7.15 6.75 -0.80 3 192 19.5 Call 6.35 6.60 0.00 0.00 0 0 20.0 Call 5.90 6.50 6.00 -0.62 1 181 20.5 Call 5.55 5.65 0.00 0.00 0 0 21.0 Call 5.10 5.20 5.01 -0.71 2 156 21.5 Call 4.70 4.80 4.63 0.00 6 0 22.0 Call 4.25 4.40 4.30 -0.58 24 425 22.5 Call 3.85 4.00 0.00 0.00 0 0 23.0 Call 3.50 3.65 3.41 -0.68 40 539 23.5 Call 3.15 3.25 0.00 0.00 0 0 24.0 Call 2.85 2.92 2.82 -0.54 70 511 24.5 Call 2.54 2.60 2.45 0.00 22 0 25.0 Call 2.25 2.31 2.29 -0.43 358 1,625 25.5 Call 1.99 2.06 2.00 0.00 55 0 26.0 Call 1.75 1.81 1.78 -0.38 1,104 1,180 26.5 Call 1.53 1.59 1.50 0.00 33 0 27.0 Call 1.34 1.40 1.39 -0.31 782 1,608 27.5 Call 1.17 1.23 1.20 0.00 93 0 28.0 Call 1.05 1.08 1.06 -0.25 4,758 7,988 28.5 Call 0.88 0.94 0.90 0.00 524 0 29.0 Call 0.79 0.83 0.80 -0.21 19,686 1,624 29.5 Call 0.67 0.72 0.70 0.00 399 0 30.0 Call 0.59 0.60 0.58 -0.20 951 2,777 30.5 Call 0.50 0.55 0.49 0.00 324 0 31.0 Call 0.45 0.48 0.45 -0.15 1,432 1,603 32.0 Call 0.34 0.38 0.36 -0.10 62 1,386 33.0 Call 0.26 0.29 0.26 -0.10 110 823 34.0 Call 0.20 0.22 0.22 -0.07 120 602 35.0 Call 0.15 0.18 0.16 -0.06 582 3,560 36.0 Call 0.12 0.14 0.15 -0.03 2 330 37.0 Call 0.09 0.12 0.12 -0.03 3 708 38.0 Call 0.08 0.10 0.09 -0.03 101 611 39.0 Call 0.06 0.08 0.11 0.01 0 306 40.0 Call 0.05 0.06 0.06 -0.02 19 607 41.0 Call 0.04 0.07 0.05 -0.02 1 645 42.0 Call 0.03 0.05 0.03 -0.03 33 515 43.0 Call 0.03 0.05 0.04 -0.01 1 346 44.0 Call 0.02 0.04 0.05 0.01 1 365 45.0 Call 0.02 0.04 0.03 -0.01 7 1,541 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.05 0.02 0.02 0 1,269 12.0 Put 0.01 0.04 0.09 0.09 0 630 13.0 Put 0.02 0.05 0.05 0.04 0 1,099 14.0 Put 0.03 0.06 0.04 0.02 173 386 15.0 Put 0.04 0.05 0.05 0.01 100 2,527 16.0 Put 0.05 0.07 0.07 0.01 32 242 17.0 Put 0.07 0.09 0.10 0.01 72 1,689 18.0 Put 0.11 0.13 0.11 -0.01 1 1,626 19.0 Put 0.16 0.18 0.20 0.03 1 558 19.5 Put 0.20 0.22 0.00 0.00 0 0 20.0 Put 0.24 0.27 0.27 0.03 199 11,795 20.5 Put 0.30 0.33 0.33 0.00 10 0 21.0 Put 0.37 0.39 0.38 0.03 18,934 24,735 21.5 Put 0.44 0.46 0.45 0.00 437 0 22.0 Put 0.53 0.56 0.56 0.05 328 4,990 22.5 Put 0.63 0.68 0.72 0.00 6 0 23.0 Put 0.76 0.81 0.81 0.09 439 2,503 23.5 Put 0.90 0.96 0.98 0.00 225 0 24.0 Put 1.06 1.10 1.10 0.10 466 12,084 24.5 Put 1.25 1.33 1.34 0.00 736 0 25.0 Put 1.46 1.54 1.57 0.21 678 15,711 25.5 Put 1.70 1.76 1.77 0.00 503 0 26.0 Put 1.95 2.02 2.03 0.23 264 1,796 26.5 Put 2.24 2.31 0.00 0.00 0 0 27.0 Put 2.55 2.61 2.71 0.37 36 1,011 27.5 Put 2.87 2.94 3.10 0.00 13 0 28.0 Put 3.20 3.30 3.30 0.34 9 900 28.5 Put 3.55 3.70 3.80 0.00 2 0 29.0 Put 3.90 4.05 4.00 0.34 1 547 29.5 Put 4.35 4.45 0.00 0.00 0 0 30.0 Put 4.75 4.90 4.90 0.47 21 889 30.5 Put 5.20 5.30 0.00 0.00 0 0 31.0 Put 5.60 5.75 5.52 0.27 0 120 32.0 Put 6.50 6.65 6.60 0.49 11 163 33.0 Put 7.45 7.90 7.74 0.73 0 181 34.0 Put 7.85 8.90 8.62 0.68 0 122 35.0 Put 8.80 9.90 9.03 0.16 0 116 36.0 Put 10.00 11.00 10.51 0.68 1 161 37.0 Put 11.05 12.00 11.33 0.53 1 323 38.0 Put 11.70 13.00 11.95 0.18 0 174 39.0 Put 12.70 14.00 13.35 0.60 0 66 40.0 Put 13.90 14.65 13.78 0.05 0 195 41.0 Put 14.65 16.00 16.60 1.89 0 83 42.0 Put 15.70 16.90 16.55 0.84 0 214 43.0 Put 16.65 17.95 18.26 1.56 0 35 44.0 Put 17.65 18.95 19.80 2.11 0 5 45.0 Put 18.65 19.95 19.37 0.69 0 1,026 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.60 11.05 0.00 0.00 0 0 18.0 Call 7.70 8.15 0.00 0.00 0 0 19.0 Call 6.70 7.30 7.00 -0.63 0 1 20.0 Call 6.05 6.20 6.02 -0.71 5 0 21.0 Call 5.25 5.35 0.00 0.00 0 0 22.0 Call 4.45 4.55 4.75 -0.28 1 0 22.5 Call 4.00 4.20 0.00 0.00 0 0 23.0 Call 3.65 3.80 3.78 -0.50 1 6 23.5 Call 3.30 3.50 3.75 -0.17 0 53 24.0 Call 3.00 3.15 2.85 -0.72 0 39 24.5 Call 2.75 2.84 2.80 -0.45 0 26 25.0 Call 2.48 2.56 2.52 -0.43 38 66 25.5 Call 2.22 2.30 2.19 -0.48 53 52 26.0 Call 1.98 2.06 2.00 -0.42 35 25 26.5 Call 1.77 1.84 1.78 -0.38 21 62 27.0 Call 1.57 1.65 1.55 -0.38 218 222 27.5 Call 1.39 1.47 1.41 -0.33 45 133 28.0 Call 1.22 1.30 1.25 -0.31 126 652 28.5 Call 1.07 1.16 1.14 -0.25 49 625 29.0 Call 0.94 1.04 0.95 -0.28 151 170 29.5 Call 0.83 0.92 0.92 -0.19 7 113 30.0 Call 0.73 0.82 0.73 -0.25 19 501 30.5 Call 0.64 0.72 0.81 -0.06 0 57 31.0 Call 0.56 0.64 0.60 -0.18 1 342 31.5 Call 0.49 0.58 0.53 -0.16 1 121 32.0 Call 0.44 0.51 0.51 -0.11 2 82 32.5 Call 0.39 0.45 0.46 -0.08 0 1 33.0 Call 0.35 0.42 0.41 -0.08 1 4 34.0 Call 0.27 0.33 0.30 -0.09 121 136 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.11 0.09 0.01 2 134 18.0 Put 0.16 0.21 0.18 -0.01 20 19 19.0 Put 0.24 0.29 0.48 0.22 0 2 20.0 Put 0.34 0.39 0.42 0.05 62 103 21.0 Put 0.49 0.54 0.50 0.00 57 47 22.0 Put 0.68 0.75 0.68 0.00 50 59 22.5 Put 0.81 0.88 1.04 0.25 0 6 23.0 Put 0.95 1.02 1.04 0.12 2 59 23.5 Put 1.11 1.18 1.38 0.31 0 6 24.0 Put 1.28 1.36 1.34 0.12 32 255 24.5 Put 1.48 1.57 1.56 0.16 0 61 25.0 Put 1.71 1.79 1.88 0.28 9 47 25.5 Put 1.95 2.03 2.09 0.28 108 65 26.0 Put 2.21 2.29 2.40 0.34 21 32 26.5 Put 2.49 2.58 2.39 0.07 0 1 27.0 Put 2.80 2.88 3.13 0.55 0 76 27.5 Put 3.10 3.25 4.20 1.31 0 55 28.0 Put 3.45 3.60 3.45 0.24 0 41 28.5 Put 3.80 3.95 4.15 0.61 0 1 29.0 Put 4.15 4.30 4.30 0.42 0 32 29.5 Put 4.55 4.70 6.07 1.81 0 1 30.0 Put 4.95 5.10 5.12 0.49 2 3 30.5 Put 5.35 5.50 0.00 0.00 0 0 31.0 Put 5.80 5.95 7.05 1.62 0 13 31.5 Put 6.20 6.45 0.00 0.00 0 0 32.0 Put 6.60 6.85 6.84 0.57 3 1 32.5 Put 7.05 7.25 0.00 0.00 0 0 33.0 Put 7.55 7.70 9.07 1.93 0 2 34.0 Put 8.50 8.65 10.00 1.96 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.60 11.10 0.00 0.00 0 0 18.0 Call 7.65 8.25 0.00 0.00 0 0 19.0 Call 6.85 7.35 0.00 0.00 0 0 20.0 Call 6.15 6.30 0.00 0.00 0 0 21.0 Call 5.35 5.50 5.30 -0.67 2 0 21.5 Call 4.90 5.10 0.00 0.00 0 0 22.0 Call 4.55 4.70 0.00 0.00 0 0 22.5 Call 4.20 4.35 4.15 -0.65 1 0 23.0 Call 3.85 4.00 0.00 0.00 0 0 23.5 Call 3.55 3.65 0.00 0.00 0 0 24.0 Call 3.20 3.35 3.33 -0.44 0 53 24.5 Call 2.96 3.05 2.87 -0.57 5 0 25.0 Call 2.68 2.76 2.61 -0.53 1 132 25.5 Call 2.43 2.51 2.40 -0.47 41 25 26.0 Call 2.20 2.28 2.22 -0.39 16 13 26.5 Call 1.98 2.06 1.96 -0.41 1 38 27.0 Call 1.78 1.86 1.80 -0.34 8 30 27.5 Call 1.60 1.68 1.67 -0.27 227 0 28.0 Call 1.42 1.51 1.64 -0.12 0 44 28.5 Call 1.26 1.36 1.35 -0.23 3 0 29.0 Call 1.15 1.22 1.19 -0.24 25 79 29.5 Call 1.01 1.10 1.05 -0.23 17 4 30.0 Call 0.90 0.99 0.99 -0.17 51 22 30.5 Call 0.81 0.89 0.98 -0.06 0 8 31.0 Call 0.72 0.80 0.73 -0.21 41 6 31.5 Call 0.64 0.72 0.00 0.00 0 0 32.0 Call 0.58 0.65 0.59 -0.17 43 20 32.5 Call 0.52 0.59 0.58 -0.10 1 1 33.0 Call 0.46 0.53 0.52 -0.10 1 1 34.0 Call 0.34 0.44 0.40 -0.10 49 2 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.08 0.15 0.12 0.00 1 18 18.0 Put 0.23 0.27 0.26 0.00 21 3 19.0 Put 0.33 0.37 0.35 0.00 1 4 20.0 Put 0.45 0.50 0.51 0.03 7 45 21.0 Put 0.62 0.67 0.64 0.01 2 17 21.5 Put 0.72 0.78 0.78 0.05 1 2 22.0 Put 0.85 0.94 0.91 0.07 0 32 22.5 Put 0.98 1.04 1.09 0.13 6 2 23.0 Put 1.14 1.23 1.22 0.12 4 3 23.5 Put 1.29 1.40 1.36 0.09 14 3 24.0 Put 1.49 1.59 1.59 0.16 8 19 24.5 Put 1.69 1.80 1.98 0.38 0 20 25.0 Put 1.92 2.03 2.02 0.20 5 7 25.5 Put 2.17 2.27 2.32 0.28 2 13 26.0 Put 2.44 2.53 2.54 0.26 2 4 26.5 Put 2.72 2.81 0.00 0.00 0 0 27.0 Put 3.00 3.15 3.13 0.31 1 0 27.5 Put 3.30 3.45 0.00 0.00 0 0 28.0 Put 3.65 3.80 3.70 0.27 2 6 28.5 Put 4.00 4.15 0.00 0.00 0 0 29.0 Put 4.35 4.50 4.58 0.47 0 23 29.5 Put 4.75 4.90 0.00 0.00 0 0 30.0 Put 5.15 5.30 5.58 0.74 0 3 30.5 Put 5.55 5.70 0.00 0.00 0 0 31.0 Put 5.95 6.10 0.00 0.00 0 0 31.5 Put 6.35 6.50 0.00 0.00 0 0 32.0 Put 6.80 6.95 8.17 1.73 0 3 32.5 Put 7.20 7.40 0.00 0.00 0 0 33.0 Put 7.70 7.85 8.88 1.58 0 3 34.0 Put 8.60 8.75 8.62 0.44 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 59 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.70 15.05 14.70 -0.75 0 1 12.0 Call 13.70 14.00 0.00 0.00 0 0 13.0 Call 12.75 13.05 0.00 0.00 0 0 14.0 Call 11.75 12.05 0.00 0.00 0 0 15.0 Call 10.85 11.10 11.40 -0.15 0 4 16.0 Call 9.90 10.40 10.91 0.31 0 4 17.0 Call 9.00 9.20 8.89 -0.79 100 6 18.0 Call 8.15 8.25 8.10 -0.68 12 59 19.0 Call 7.30 7.40 7.40 -0.51 2 8 20.0 Call 6.45 6.60 6.30 -0.77 40 59 21.0 Call 5.70 5.85 4.90 -1.39 0 100 22.0 Call 4.95 5.10 5.40 -0.14 0 141 23.0 Call 4.30 4.45 4.25 -0.60 16 113 24.0 Call 3.70 3.85 3.65 -0.57 26 292 25.0 Call 3.15 3.30 3.17 -0.47 85 678 26.0 Call 2.73 2.84 2.70 -0.43 57 1,108 27.0 Call 2.32 2.41 2.32 -0.35 133 789 28.0 Call 1.96 2.04 1.98 -0.31 230 1,945 29.0 Call 1.64 1.72 1.64 -0.29 124 451 30.0 Call 1.38 1.47 1.38 -0.27 212 2,364 31.0 Call 1.15 1.24 1.20 -0.20 21 369 32.0 Call 0.99 1.05 1.00 -0.19 336 417 33.0 Call 0.82 0.89 0.84 -0.19 91 320 34.0 Call 0.69 0.76 0.75 -0.13 110 568 35.0 Call 0.58 0.65 0.62 -0.12 61 959 36.0 Call 0.50 0.57 0.53 -0.10 2 459 37.0 Call 0.44 0.49 0.48 -0.07 6 323 38.0 Call 0.36 0.44 0.38 -0.09 18 261 39.0 Call 0.32 0.39 0.34 -0.06 34 145 40.0 Call 0.27 0.32 0.30 -0.05 22 666 41.0 Call 0.22 0.30 0.31 0.00 0 88 42.0 Call 0.21 0.24 0.26 -0.01 0 150 43.0 Call 0.19 0.22 0.20 -0.04 1 188 44.0 Call 0.17 0.22 0.28 0.07 0 286 45.0 Call 0.14 0.21 0.17 -0.03 14 1,253 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.06 0.08 0.07 -0.01 95 841 12.0 Put 0.08 0.10 0.10 0.00 90 257 13.0 Put 0.11 0.13 0.13 0.01 173 506 14.0 Put 0.14 0.17 0.18 0.01 0 293 15.0 Put 0.18 0.22 0.24 0.03 17 1,074 16.0 Put 0.26 0.29 0.28 0.01 16 582 17.0 Put 0.34 0.39 0.37 0.02 6 326 18.0 Put 0.45 0.50 0.47 0.01 2,397 2,111 19.0 Put 0.60 0.65 0.63 0.04 132 352 20.0 Put 0.79 0.84 0.85 0.09 189 651 21.0 Put 1.02 1.07 1.12 0.14 144 576 22.0 Put 1.30 1.36 1.39 0.15 36 735 23.0 Put 1.63 1.72 1.73 0.17 9,347 1,261 24.0 Put 2.00 2.10 2.14 0.22 154 1,375 25.0 Put 2.48 2.56 2.55 0.20 18 2,014 26.0 Put 3.00 3.10 3.10 0.26 45 605 27.0 Put 3.55 3.70 3.70 0.32 5 287 28.0 Put 4.20 4.35 4.30 0.30 3 232 29.0 Put 4.90 5.05 5.00 0.36 1 464 30.0 Put 5.50 5.90 5.94 0.58 0 889 31.0 Put 6.30 6.90 6.51 0.39 0 181 32.0 Put 7.15 7.60 7.40 0.50 1 261 33.0 Put 7.90 8.50 8.49 0.75 0 51 34.0 Put 8.50 9.50 9.39 0.80 0 106 35.0 Put 9.35 10.30 9.65 0.20 0 224 36.0 Put 10.55 11.35 11.35 1.01 0 80 37.0 Put 11.15 12.50 11.26 0.00 0 37 38.0 Put 12.10 13.45 12.91 0.73 0 21 39.0 Put 13.05 14.40 13.88 0.77 0 18 40.0 Put 14.00 15.40 15.55 1.49 0 39 41.0 Put 14.95 16.35 15.69 0.67 0 32 42.0 Put 16.00 17.15 16.51 0.53 0 3 43.0 Put 16.85 18.30 17.95 1.00 0 12 44.0 Put 17.85 19.30 19.68 1.76 0 3 45.0 Put 18.80 20.25 17.97 -0.93 0 50 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 87 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.70 15.05 0.00 0.00 0 0 12.0 Call 13.75 14.05 13.76 -0.72 0 89 13.0 Call 12.75 13.10 11.45 -2.05 0 6 14.0 Call 11.75 12.15 11.69 -0.83 0 113 15.0 Call 10.90 11.30 11.46 -0.13 0 21 16.0 Call 10.10 10.20 10.06 -0.61 30 29 17.0 Call 9.20 9.35 9.20 -0.57 0 55 18.0 Call 8.35 8.50 8.25 -0.67 8 11 19.0 Call 7.50 7.70 7.40 -0.70 0 25 20.0 Call 6.75 7.00 7.20 -0.10 0 462 21.0 Call 6.00 6.20 5.55 -1.01 0 74 22.0 Call 5.35 5.55 5.25 -0.61 1 287 23.0 Call 4.75 4.90 4.73 -0.48 33 136 24.0 Call 4.20 4.35 4.25 -0.37 0 331 25.0 Call 3.65 3.85 3.75 -0.35 125 1,206 26.0 Call 3.05 3.40 3.30 -0.28 23 493 27.0 Call 2.83 2.97 2.80 -0.37 41 1,349 28.0 Call 2.46 2.59 2.43 -0.40 10 553 29.0 Call 2.14 2.26 2.15 -0.34 5 454 30.0 Call 1.85 1.98 1.92 -0.28 92 1,866 31.0 Call 1.61 1.73 1.87 -0.04 0 607 32.0 Call 1.38 1.51 1.45 -0.22 161 616 33.0 Call 1.21 1.33 1.23 -0.21 10 546 34.0 Call 1.04 1.17 1.09 -0.19 122 424 35.0 Call 0.90 1.03 0.97 -0.15 132 1,410 36.0 Call 0.79 0.92 0.87 -0.12 2 133 37.0 Call 0.69 0.80 0.76 -0.12 6 248 38.0 Call 0.61 0.72 0.70 -0.06 6 246 39.0 Call 0.53 0.64 0.60 -0.09 1 226 40.0 Call 0.47 0.57 0.52 -0.10 161 2,115 41.0 Call 0.40 0.52 0.55 0.00 0 152 42.0 Call 0.36 0.48 0.46 -0.02 0 889 43.0 Call 0.32 0.44 0.35 -0.09 12 365 44.0 Call 0.28 0.41 0.41 0.01 0 329 45.0 Call 0.26 0.38 0.33 -0.04 0 352 46.0 Call 0.22 0.35 0.60 0.27 0 432 47.0 Call 0.19 0.33 0.27 -0.02 0 34 48.0 Call 0.19 0.30 0.31 0.04 0 343 49.0 Call 0.16 0.28 0.34 0.09 0 99 50.0 Call 0.19 0.27 0.23 0.00 1 2,451 51.0 Call 0.16 0.23 0.21 0.00 0 23 52.0 Call 0.15 0.22 0.22 0.02 0 350 53.0 Call 0.14 0.20 0.38 0.20 0 515 54.0 Call 0.11 0.19 0.24 0.07 0 190 55.0 Call 0.12 0.17 0.15 -0.01 0 439 56.0 Call 0.07 0.18 0.46 0.31 0 356 57.0 Call 0.13 0.17 0.13 -0.01 0 368 58.0 Call 0.09 0.14 0.27 0.13 0 56 59.0 Call 0.09 0.13 0.25 0.12 0 143 60.0 Call 0.07 0.11 0.16 0.04 0 758 61.0 Call 0.08 0.12 0.23 0.12 0 214 62.0 Call 0.05 0.13 0.30 0.19 0 129 63.0 Call 0.07 0.11 0.10 0.00 0 214 64.0 Call 0.06 0.11 0.15 0.05 0 273 65.0 Call 0.08 0.10 0.09 0.00 2 3,399 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.12 0.14 0.15 -0.02 35 1,179 12.0 Put 0.07 0.25 0.49 0.29 0 222 13.0 Put 0.10 0.31 0.11 -0.13 0 275 14.0 Put 0.26 0.29 0.27 -0.01 1 940 15.0 Put 0.34 0.38 0.37 0.01 0 1,152 16.0 Put 0.44 0.49 0.47 0.01 68 553 17.0 Put 0.56 0.61 0.61 0.04 1 417 18.0 Put 0.73 0.78 0.78 0.04 34 1,453 19.0 Put 0.92 0.98 1.13 0.20 0 952 20.0 Put 1.15 1.23 1.20 0.05 48 2,729 21.0 Put 1.43 1.52 1.50 0.09 2 575 22.0 Put 1.76 1.86 1.80 0.08 65 1,040 23.0 Put 2.12 2.24 2.21 0.14 28 913 24.0 Put 2.57 2.67 2.69 0.20 9 714 25.0 Put 3.00 3.20 3.20 0.22 119 1,526 26.0 Put 3.55 3.70 3.65 0.18 63 765 27.0 Put 4.05 4.40 4.40 0.35 0 1,220 28.0 Put 4.50 5.15 5.15 0.43 0 489 29.0 Put 5.40 5.75 5.65 0.27 0 435 30.0 Put 6.15 6.40 6.14 0.05 2 955 31.0 Put 6.50 7.40 7.10 0.30 0 179 32.0 Put 7.65 8.00 7.90 0.34 0 205 33.0 Put 8.45 9.00 8.50 0.16 0 263 34.0 Put 9.00 9.80 9.55 0.37 0 151 35.0 Put 10.10 10.65 10.49 0.47 0 363 36.0 Put 10.60 11.80 11.30 0.41 0 217 37.0 Put 11.50 12.95 12.27 0.50 0 364 38.0 Put 12.65 13.80 13.28 0.62 0 185 39.0 Put 13.30 14.85 13.15 -0.43 0 60 40.0 Put 14.50 15.80 14.98 0.47 0 433 41.0 Put 15.15 16.65 16.10 0.66 0 77 42.0 Put 16.20 17.60 17.90 1.53 0 50 43.0 Put 17.35 18.50 19.30 1.97 0 47 44.0 Put 18.00 19.55 18.17 -0.12 0 204 45.0 Put 18.95 20.55 21.01 1.75 0 81 46.0 Put 19.95 21.50 21.55 1.33 0 14 47.0 Put 20.90 22.50 21.88 0.70 0 13 48.0 Put 21.90 23.45 20.45 -1.71 0 6 49.0 Put 22.85 24.45 0.00 0.00 0 0 50.0 Put 23.85 25.50 23.15 -0.96 0 598 51.0 Put 24.80 26.45 25.05 -0.05 0 110 52.0 Put 25.80 27.45 24.10 -1.98 0 50 53.0 Put 26.80 28.35 20.70 -6.36 0 1 54.0 Put 27.75 29.35 0.00 0.00 0 0 55.0 Put 28.75 30.40 25.95 -3.09 0 1 56.0 Put 29.75 31.40 0.00 0.00 0 0 57.0 Put 30.75 32.35 0.00 0.00 0 0 58.0 Put 31.70 33.35 30.45 -1.56 0 3 59.0 Put 32.70 34.35 33.00 0.00 0 10 60.0 Put 33.70 35.35 31.37 -2.62 0 41 61.0 Put 34.70 36.35 0.00 0.00 0 0 62.0 Put 35.70 37.30 35.89 -0.09 0 5 63.0 Put 36.65 38.30 32.15 -4.82 0 9 64.0 Put 37.65 39.30 0.00 0.00 0 0 65.0 Put 38.65 40.25 41.10 2.15 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 100 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.90 12.15 9.70 -1.81 0 6 16.0 Call 9.30 10.80 0.00 0.00 0 0 17.0 Call 9.00 10.00 0.00 0.00 0 0 18.0 Call 8.15 9.15 6.97 -1.89 0 81 19.0 Call 7.40 8.55 6.60 -1.44 0 24 20.0 Call 6.75 7.55 8.55 1.28 0 60 21.0 Call 6.15 6.40 5.40 -1.12 0 210 22.0 Call 5.35 6.20 6.50 0.62 0 122 23.0 Call 4.75 5.55 5.20 -0.05 0 40 24.0 Call 4.25 4.95 4.75 0.12 0 24 25.0 Call 3.75 4.10 3.95 -0.17 17 316 26.0 Call 3.30 3.65 3.52 -0.24 4 412 27.0 Call 3.00 3.50 3.30 -0.11 1 166 28.0 Call 2.56 3.20 2.67 -0.38 1 108 29.0 Call 2.35 2.50 2.63 -0.07 0 35 30.0 Call 2.06 2.22 2.10 -0.27 16 582 31.0 Call 1.82 1.95 1.87 -0.23 0 44 32.0 Call 1.60 1.72 1.81 -0.05 0 167 33.0 Call 1.41 1.53 1.47 -0.16 1 249 34.0 Call 1.24 1.35 1.26 -0.19 0 194 35.0 Call 1.09 1.20 1.08 -0.21 17 511 36.0 Call 0.96 1.07 1.15 0.01 0 178 37.0 Call 0.85 0.95 0.90 -0.08 2 263 38.0 Call 0.75 0.86 0.82 -0.07 3 158 39.0 Call 0.67 0.77 0.77 -0.03 0 39 40.0 Call 0.60 0.71 0.92 0.22 2 454 41.0 Call 0.54 0.63 0.54 -0.09 0 225 42.0 Call 0.48 0.57 0.63 0.06 0 40 43.0 Call 0.44 0.54 0.92 0.41 0 63 44.0 Call 0.39 0.48 0.45 0.00 0 108 45.0 Call 0.31 0.44 0.44 0.02 0 541 46.0 Call 0.29 0.42 0.85 0.47 0 38 47.0 Call 0.26 0.39 0.39 0.04 0 46 48.0 Call 0.24 0.35 0.32 0.01 0 417 49.0 Call 0.20 0.35 0.25 -0.04 0 7 50.0 Call 0.23 0.28 0.25 -0.02 0 421 51.0 Call 0.17 0.30 0.20 -0.05 0 25 52.0 Call 0.16 0.29 0.21 -0.01 0 61 53.0 Call 0.11 0.28 0.21 0.00 0 45 54.0 Call 0.12 0.27 0.58 0.39 0 15 55.0 Call 0.09 0.25 0.25 0.07 0 274 56.0 Call 0.09 0.23 0.35 0.18 0 91 60.0 Call 0.06 0.55 0.20 0.03 0 339 65.0 Call 0.09 0.23 0.10 -0.06 0 2,646 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.33 0.49 0.48 0.10 0 68 16.0 Put 0.46 0.55 0.51 0.00 2 95 17.0 Put 0.62 0.70 0.69 0.04 8 88 18.0 Put 0.81 0.90 1.17 0.34 0 86 19.0 Put 1.04 1.13 1.05 0.01 0 173 20.0 Put 1.29 1.40 1.33 0.04 35 201 21.0 Put 1.59 1.69 1.67 0.11 35 262 22.0 Put 1.94 2.04 1.90 -0.04 0 245 23.0 Put 2.32 2.44 2.61 0.28 0 880 24.0 Put 2.78 2.89 2.78 0.06 0 75 25.0 Put 3.25 3.40 3.31 0.09 0 251 26.0 Put 3.80 3.95 4.03 0.16 2 366 27.0 Put 4.05 4.85 4.85 0.33 0 64 28.0 Put 4.95 5.45 4.89 -0.28 0 70 29.0 Put 5.20 6.10 6.30 0.48 0 215 30.0 Put 6.40 6.90 7.20 0.70 0 62 31.0 Put 7.15 7.65 8.45 1.22 0 49 32.0 Put 7.75 8.40 9.42 1.43 0 163 33.0 Put 8.55 9.95 10.60 1.84 0 90 34.0 Put 9.10 10.10 10.02 0.43 0 95 35.0 Put 10.20 11.05 11.70 1.27 0 29 36.0 Put 11.10 12.30 10.64 -0.64 0 15 37.0 Put 12.00 13.15 12.00 -0.12 0 311 38.0 Put 12.80 14.15 16.50 3.47 0 28 39.0 Put 13.70 15.05 14.49 0.56 0 38 40.0 Put 14.90 15.60 15.00 0.16 1 31 41.0 Put 14.75 16.85 15.95 0.18 0 20 42.0 Put 16.50 17.85 17.85 1.14 0 17 43.0 Put 16.65 18.65 21.04 3.40 0 22 44.0 Put 17.65 20.05 17.75 -0.84 0 3 45.0 Put 18.75 20.90 20.20 0.65 0 6 46.0 Put 19.75 21.90 0.00 0.00 0 0 47.0 Put 20.35 23.15 0.00 0.00 0 0 48.0 Put 21.30 24.10 20.85 -1.59 0 1 49.0 Put 22.30 25.05 0.00 0.00 0 0 50.0 Put 23.30 25.75 23.99 -0.41 0 3 51.0 Put 24.30 27.00 0.00 0.00 0 0 52.0 Put 25.25 27.95 0.00 0.00 0 0 53.0 Put 26.25 28.95 0.00 0.00 0 0 54.0 Put 27.25 29.80 0.00 0.00 0 0 55.0 Put 28.25 30.85 26.90 -2.40 0 2 56.0 Put 29.25 31.85 27.80 -2.49 0 622 60.0 Put 33.25 35.80 35.55 1.27 0 19 65.0 Put 38.25 40.70 39.15 -0.12 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 178 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.90 15.90 14.22 -1.22 0 2 12.0 Call 12.95 15.05 12.00 -2.50 0 7 13.0 Call 12.15 14.20 11.15 -2.43 0 9 14.0 Call 11.25 12.60 11.93 -0.74 4 58 15.0 Call 10.50 12.60 11.45 -0.35 0 54 16.0 Call 10.20 11.05 12.50 1.54 0 153 17.0 Call 8.85 10.20 9.05 -1.12 0 23 18.0 Call 8.60 9.70 9.19 -0.21 0 53 19.0 Call 7.90 8.70 8.46 -0.23 0 6 20.0 Call 7.35 7.90 7.66 -0.35 2 38 21.0 Call 6.75 7.65 7.00 -0.37 0 34 22.0 Call 6.15 7.10 6.78 0.02 0 59 23.0 Call 5.70 6.10 5.83 -0.38 8 139 24.0 Call 5.20 6.10 5.58 -0.12 0 172 25.0 Call 4.75 5.10 4.99 -0.23 6 423 26.0 Call 4.35 4.75 4.75 0.00 10 204 27.0 Call 3.95 4.70 3.53 -0.81 0 66 28.0 Call 3.55 4.15 3.35 -0.59 0 180 29.0 Call 3.25 4.00 3.60 -0.09 0 135 30.0 Call 3.10 3.30 3.12 -0.32 18 836 31.0 Call 2.88 3.05 2.93 -0.27 20 264 32.0 Call 2.63 2.81 2.68 -0.27 2 46 33.0 Call 2.40 2.56 2.38 -0.34 0 168 34.0 Call 2.20 2.36 2.32 -0.17 0 226 35.0 Call 2.02 2.20 2.03 -0.25 1 131 36.0 Call 1.85 2.00 2.06 -0.05 0 31 37.0 Call 1.70 1.86 1.71 -0.23 2 61 38.0 Call 1.56 1.71 1.59 -0.19 6 147 39.0 Call 1.43 1.61 1.52 -0.12 3 350 40.0 Call 1.32 1.45 1.38 -0.19 11 702 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.25 0.32 0.29 0.03 10 34 12.0 Put 0.34 0.45 0.38 0.00 2 7 13.0 Put 0.44 0.56 0.00 0.00 0 0 14.0 Put 0.58 0.69 1.00 0.36 0 67 15.0 Put 0.75 0.87 0.84 0.05 0 48 16.0 Put 0.96 1.07 1.00 0.01 3 24 17.0 Put 1.20 1.32 1.45 0.23 0 13 18.0 Put 1.48 1.58 2.01 0.54 0 44 19.0 Put 1.78 1.90 1.79 0.01 0 160 20.0 Put 2.10 2.25 2.14 0.03 4 211 21.0 Put 2.51 2.64 2.60 0.11 3 217 22.0 Put 2.93 3.10 2.95 0.06 0 177 23.0 Put 3.40 3.55 3.55 0.20 26 99 24.0 Put 3.90 4.05 4.75 0.90 0 67 25.0 Put 4.45 4.60 4.60 0.22 7 455 26.0 Put 5.00 5.20 4.88 -0.03 0 299 27.0 Put 5.60 5.80 5.60 0.09 0 261 28.0 Put 6.10 6.75 6.13 0.03 0 457 29.0 Put 6.80 7.45 8.25 1.39 0 129 30.0 Put 7.50 7.95 8.65 1.04 0 520 31.0 Put 8.35 8.85 8.65 0.29 0 290 32.0 Put 9.10 9.50 9.27 0.15 1 79 33.0 Put 9.70 10.30 10.30 0.41 0 43 34.0 Put 10.50 11.45 9.85 -0.81 0 36 35.0 Put 10.60 12.05 12.18 0.73 0 187 36.0 Put 12.20 12.75 12.04 -0.23 0 43 37.0 Put 12.45 14.10 13.15 0.04 1 289 38.0 Put 13.90 14.55 14.70 0.76 0 159 39.0 Put 14.80 15.35 15.86 1.07 0 20 40.0 Put 14.70 16.70 15.55 -0.17 0 80 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 192 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.05 11.95 10.30 -1.57 0 71 16.0 Call 10.20 11.50 12.80 1.76 0 7 17.0 Call 9.45 10.55 8.30 -1.96 0 32 18.0 Call 8.80 9.80 8.45 -1.07 0 3 19.0 Call 8.25 8.55 7.35 -1.47 0 46 20.0 Call 7.50 8.60 7.01 -1.11 0 67 21.0 Call 7.00 7.35 5.65 -1.86 0 97 22.0 Call 6.40 6.80 7.50 0.57 0 262 23.0 Call 5.85 6.70 5.26 -1.12 0 76 24.0 Call 5.40 5.95 4.95 -0.88 0 89 25.0 Call 4.95 5.40 5.00 -0.37 0 238 26.0 Call 4.60 4.90 4.31 -0.60 0 56 27.0 Call 4.25 4.60 4.50 -0.01 2 98 28.0 Call 3.80 4.35 3.66 -0.44 0 105 29.0 Call 3.55 3.85 4.95 1.12 0 50 30.0 Call 3.25 3.55 3.39 -0.21 1 116 31.0 Call 3.00 3.20 2.98 -0.38 0 42 32.0 Call 2.78 2.94 2.66 -0.47 0 38 33.0 Call 2.54 2.71 2.40 -0.49 0 266 34.0 Call 2.33 2.50 2.40 -0.26 0 263 35.0 Call 2.15 2.30 2.08 -0.37 0 95 36.0 Call 1.98 2.14 2.03 -0.23 1 32 37.0 Call 1.82 1.98 1.95 -0.14 0 63 38.0 Call 1.67 1.83 2.45 0.51 0 212 39.0 Call 1.54 1.70 1.55 -0.24 0 38 40.0 Call 1.41 1.58 1.61 -0.04 0 93 41.0 Call 1.31 1.48 1.04 -0.49 0 566 42.0 Call 1.20 1.38 1.30 -0.11 0 60 43.0 Call 1.11 1.26 1.23 -0.06 0 188 44.0 Call 1.01 1.19 1.55 0.34 0 409 45.0 Call 0.96 1.08 1.08 -0.05 0 165 46.0 Call 0.89 1.05 1.00 -0.05 0 6 47.0 Call 0.82 0.97 1.15 0.17 0 31 48.0 Call 0.76 0.92 0.85 -0.06 0 10 49.0 Call 0.71 0.87 0.82 -0.04 0 5 50.0 Call 0.70 0.80 0.96 0.15 0 143 51.0 Call 0.62 0.78 0.58 -0.18 0 172 52.0 Call 0.57 0.73 0.55 -0.16 0 72 53.0 Call 0.53 0.66 0.58 -0.08 10 23 54.0 Call 0.50 0.66 0.00 0.00 0 0 55.0 Call 0.47 0.64 0.46 -0.12 0 29 56.0 Call 0.43 0.57 0.48 -0.07 1 226 60.0 Call 0.32 0.52 0.38 -0.06 0 79 65.0 Call 0.14 0.46 0.35 0.05 0 2,598 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.82 0.98 0.91 0.03 0 61 16.0 Put 1.05 1.16 1.51 0.43 0 52 17.0 Put 1.28 1.38 1.60 0.28 0 20 18.0 Put 1.57 1.68 1.63 0.03 0 10 19.0 Put 1.91 2.06 1.99 0.08 1 23 20.0 Put 2.25 2.42 2.40 0.17 0 301 21.0 Put 2.64 2.82 2.83 0.19 1 172 22.0 Put 3.05 3.30 3.10 0.04 0 201 23.0 Put 3.55 3.75 4.35 0.83 0 250 24.0 Put 4.05 4.25 4.40 0.42 0 384 25.0 Put 4.60 4.85 5.60 1.08 0 241 26.0 Put 5.20 5.40 5.33 0.26 10 37 27.0 Put 5.80 6.05 6.00 0.33 15 7 28.0 Put 6.35 6.75 6.10 -0.17 0 175 29.0 Put 7.00 7.65 6.70 -0.30 0 26 30.0 Put 7.70 8.15 8.76 1.00 0 166 31.0 Put 8.45 8.90 9.65 1.12 0 32 32.0 Put 9.25 9.65 8.33 -0.96 0 234 33.0 Put 9.85 10.60 11.57 1.51 0 106 34.0 Put 10.80 11.45 10.81 -0.02 0 90 35.0 Put 11.35 12.40 11.86 0.25 1 258 36.0 Put 12.20 13.40 13.31 0.89 0 11 37.0 Put 13.05 13.85 14.42 1.17 0 15 38.0 Put 13.90 14.70 14.48 0.39 0 22 39.0 Put 14.75 15.85 15.35 0.41 0 16 40.0 Put 15.65 16.75 15.65 -0.15 0 109 41.0 Put 16.55 17.35 20.30 3.63 0 4 42.0 Put 17.40 19.55 19.70 2.15 0 229 43.0 Put 17.45 19.70 19.32 0.89 0 30 44.0 Put 18.55 20.75 19.65 0.31 0 1 45.0 Put 20.10 21.25 22.70 2.44 0 37 46.0 Put 21.00 22.20 21.40 0.22 0 23 47.0 Put 21.95 23.50 24.50 2.40 0 6 48.0 Put 22.85 25.05 23.05 0.02 0 1 49.0 Put 23.80 25.95 24.10 0.13 0 5 50.0 Put 23.65 26.45 26.89 1.97 0 1,170 51.0 Put 25.70 27.85 0.00 0.00 0 0 52.0 Put 25.55 28.50 26.60 -0.21 0 2 53.0 Put 27.60 29.50 0.00 0.00 0 0 54.0 Put 28.55 30.70 30.55 1.84 0 8 55.0 Put 28.45 31.40 31.34 1.68 0 27 56.0 Put 29.65 32.60 29.35 -1.28 0 2 60.0 Put 33.35 36.45 34.50 0.00 0 609 65.0 Put 38.30 41.25 38.20 -1.14 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 283 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.95 13.15 11.65 -0.53 0 40 16.0 Call 10.25 12.45 9.55 -1.90 0 3 17.0 Call 9.95 10.95 8.85 -1.90 0 1 18.0 Call 9.40 10.75 9.35 -0.73 0 1 19.0 Call 8.70 9.60 11.70 2.24 0 9 20.0 Call 8.25 9.00 7.00 -1.88 0 24 21.0 Call 7.80 8.20 7.17 -1.13 0 155 22.0 Call 7.20 7.95 7.05 -0.73 0 14 23.0 Call 6.70 7.90 6.31 -1.00 0 47 24.0 Call 6.20 7.45 6.73 -0.10 0 34 25.0 Call 5.85 6.30 6.35 -0.05 0 70 26.0 Call 5.55 6.65 5.25 -0.75 0 41 27.0 Call 5.20 5.60 5.60 0.00 0 157 28.0 Call 4.85 5.65 5.20 -0.01 3 104 29.0 Call 4.55 4.85 4.90 0.05 0 164 30.0 Call 4.20 5.25 4.30 -0.20 0 150 31.0 Call 3.95 4.30 4.17 -0.10 96 372 32.0 Call 3.70 3.95 4.90 0.85 0 21 33.0 Call 3.45 3.70 3.95 0.13 0 4 34.0 Call 3.25 3.50 3.20 -0.40 0 2 35.0 Call 3.00 3.30 3.10 -0.27 1 233 36.0 Call 2.82 3.10 3.15 0.00 0 278 37.0 Call 2.62 2.93 2.38 -0.61 0 43 38.0 Call 2.44 2.76 2.52 -0.32 0 332 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.28 1.46 1.47 0.16 2 112 16.0 Put 1.60 1.76 1.66 0.05 0 122 17.0 Put 1.89 2.00 2.00 0.06 299 112 18.0 Put 2.25 2.45 2.32 0.04 1 297 19.0 Put 2.65 2.85 3.65 0.98 0 12 20.0 Put 3.05 3.30 3.70 0.60 0 8 21.0 Put 3.55 3.75 3.66 0.13 0 76 22.0 Put 4.00 4.25 4.25 0.22 2 42 23.0 Put 4.50 4.75 5.20 0.65 0 163 24.0 Put 5.00 5.30 5.79 0.71 0 15 25.0 Put 5.65 5.95 6.70 1.05 0 45 26.0 Put 6.25 6.55 7.35 1.10 0 46 27.0 Put 6.90 7.20 7.05 0.20 5 119 28.0 Put 7.55 7.85 8.75 1.29 0 26 29.0 Put 8.15 8.85 9.05 0.95 0 165 30.0 Put 8.85 9.30 10.50 1.75 0 40 31.0 Put 8.85 10.05 10.90 1.38 0 5 32.0 Put 10.30 10.90 11.85 1.57 0 69 33.0 Put 10.30 11.85 0.00 0.00 0 0 34.0 Put 11.10 12.80 12.10 0.28 0 191 35.0 Put 11.80 13.60 14.00 1.41 0 128 36.0 Put 12.60 14.35 15.06 1.70 0 143 37.0 Put 13.40 15.15 15.32 1.11 0 158 38.0 Put 14.20 16.00 14.85 -0.20 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 304 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.90 16.20 15.51 -0.13 0 42 12.0 Call 13.00 15.40 12.50 -2.24 0 7 13.0 Call 12.15 14.70 12.25 -1.71 0 80 14.0 Call 11.30 13.90 13.00 -0.19 0 1 15.0 Call 11.40 12.10 11.82 -0.61 1 263 16.0 Call 10.15 12.00 11.60 -0.10 0 316 17.0 Call 9.45 11.45 9.35 -1.62 0 506 18.0 Call 8.90 10.70 8.75 -1.50 0 160 19.0 Call 8.60 10.10 9.20 -0.47 0 74 20.0 Call 7.75 9.55 8.71 -0.42 0 629 21.0 Call 7.30 8.45 7.34 -1.26 0 130 22.0 Call 7.05 8.20 7.65 -0.45 0 253 23.0 Call 6.15 8.05 7.38 -0.24 0 183 24.0 Call 6.05 7.45 6.55 -0.58 0 185 25.0 Call 5.95 6.55 6.20 -0.45 91 1,005 26.0 Call 5.70 6.05 5.86 -0.42 52 354 27.0 Call 4.85 5.95 4.87 -1.05 0 222 28.0 Call 4.85 5.50 5.23 -0.32 6 724 29.0 Call 4.45 5.65 4.90 -0.28 0 97 30.0 Call 4.30 4.80 4.25 -0.59 42 2,911 31.0 Call 3.85 4.90 4.55 0.06 0 430 32.0 Call 3.25 4.85 3.60 -0.57 0 179 33.0 Call 3.25 4.45 3.35 -0.51 0 90 34.0 Call 3.00 4.35 3.30 -0.32 0 67 35.0 Call 3.05 4.10 3.01 -0.46 10 617 36.0 Call 2.76 3.95 2.96 -0.35 0 128 37.0 Call 2.61 3.75 2.69 -0.47 0 112 38.0 Call 2.56 2.95 2.74 -0.27 1 183 39.0 Call 2.25 3.15 2.43 -0.43 0 96 40.0 Call 2.24 2.60 2.70 -0.01 16 1,830 41.0 Call 2.09 2.45 2.36 -0.19 0 268 42.0 Call 1.93 2.31 2.17 -0.23 7 266 43.0 Call 1.84 2.19 2.27 -0.01 0 937 44.0 Call 1.80 2.06 1.83 -0.32 2 2,295 45.0 Call 1.66 1.96 1.85 -0.18 2 3,775 46.0 Call 1.51 1.86 1.86 -0.04 0 101 47.0 Call 1.27 1.81 1.63 -0.18 2 53 48.0 Call 1.34 1.70 1.50 -0.21 0 704 49.0 Call 1.26 1.64 1.22 -0.40 0 95 50.0 Call 1.35 1.54 1.50 -0.02 16 1,273 51.0 Call 0.92 1.52 1.31 -0.12 0 234 52.0 Call 0.85 1.49 1.72 0.39 0 41 53.0 Call 0.77 1.48 1.33 0.09 0 20 54.0 Call 0.90 1.47 1.30 0.09 0 162 55.0 Call 0.95 1.79 1.25 0.07 0 475 56.0 Call 0.60 1.42 0.95 -0.19 0 231 57.0 Call 0.78 1.35 0.95 -0.16 0 7 58.0 Call 0.67 1.12 1.10 0.02 0 96 59.0 Call 0.51 1.35 1.82 0.77 0 12 60.0 Call 0.81 1.05 0.80 -0.22 2 2,039 61.0 Call 0.64 1.28 1.00 0.02 0 6 62.0 Call 0.37 1.21 0.79 -0.16 0 9 63.0 Call 0.36 1.19 0.97 0.05 0 243 64.0 Call 0.34 1.16 0.87 -0.02 0 156 65.0 Call 0.64 0.89 0.81 -0.05 2 4,091 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.60 0.75 0.69 0.03 1 1,136 12.0 Put 0.55 1.10 0.85 0.05 0 650 13.0 Put 0.76 1.45 1.16 0.09 0 574 14.0 Put 0.77 1.50 1.52 0.19 0 608 15.0 Put 1.05 1.77 1.95 0.35 0 362 16.0 Put 1.41 2.06 2.40 0.52 0 1,036 17.0 Put 1.71 2.28 2.00 -0.17 1 56 18.0 Put 2.10 3.05 3.17 0.71 0 99 19.0 Put 2.46 3.80 2.99 0.09 0 680 20.0 Put 3.20 3.60 3.50 0.13 5 1,795 21.0 Put 3.20 4.40 3.85 0.01 0 731 22.0 Put 4.00 5.00 4.50 0.15 0 518 23.0 Put 4.65 5.75 5.00 0.13 8 127 24.0 Put 5.20 6.00 5.90 0.51 0 83 25.0 Put 5.95 6.75 5.95 0.04 0 361 26.0 Put 6.40 7.65 6.87 0.33 0 67 27.0 Put 6.60 7.85 7.25 0.08 0 190 28.0 Put 7.30 8.95 8.19 0.39 0 299 29.0 Put 8.40 9.20 8.73 0.30 10 40 30.0 Put 9.10 9.55 9.40 0.32 30 507 31.0 Put 9.15 11.10 10.50 0.78 0 97 32.0 Put 10.50 11.80 10.70 0.29 0 122 33.0 Put 10.85 12.55 11.35 0.26 0 51 34.0 Put 11.05 13.40 12.35 0.51 0 42 35.0 Put 11.45 14.80 14.00 1.32 0 195 36.0 Put 12.50 15.05 14.87 1.35 0 93 37.0 Put 13.30 15.85 14.57 0.20 0 57 38.0 Put 13.80 17.25 15.90 0.69 0 829 39.0 Put 14.65 18.10 17.40 1.35 0 21 40.0 Put 16.60 18.25 17.00 0.11 0 345 41.0 Put 16.80 19.05 20.45 2.72 0 25 42.0 Put 17.65 19.90 20.21 1.64 0 100 43.0 Put 18.00 21.60 21.20 1.76 0 33 44.0 Put 19.40 21.65 19.73 -0.58 0 160 45.0 Put 20.05 22.65 21.56 0.38 0 237 46.0 Put 20.95 23.60 23.60 1.56 0 12 47.0 Put 21.85 24.45 24.80 1.86 0 7 48.0 Put 22.75 25.30 25.70 1.86 0 32 49.0 Put 23.65 26.25 25.85 1.11 0 13 50.0 Put 24.55 27.10 26.16 0.52 0 73 51.0 Put 25.20 28.05 28.85 2.32 0 12 52.0 Put 26.15 29.70 27.50 0.07 0 170 53.0 Put 27.10 29.80 0.00 0.00 0 0 54.0 Put 28.00 30.90 32.20 2.91 0 200 55.0 Put 28.95 32.50 0.00 0.00 0 0 56.0 Put 29.90 32.95 27.30 -3.92 0 1 57.0 Put 30.85 33.90 32.40 0.22 0 10 58.0 Put 31.80 34.85 0.00 0.00 0 0 59.0 Put 32.75 36.25 34.20 0.10 0 5 60.0 Put 33.75 36.70 37.41 2.35 0 1,726 61.0 Put 34.70 37.70 36.95 0.93 0 492 62.0 Put 35.65 39.10 39.34 2.35 0 288 63.0 Put 36.60 40.05 37.00 -0.95 0 9 64.0 Put 37.60 41.00 39.90 0.99 0 12 65.0 Put 38.55 41.95 40.78 0.91 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 668 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.35 16.10 16.10 -0.40 0 764 12.0 Call 13.60 16.35 13.97 -1.80 0 62 13.0 Call 12.90 15.75 14.27 -0.77 1 119 14.0 Call 12.25 15.05 12.70 -1.62 0 99 15.0 Call 12.60 13.50 13.29 -0.31 17 465 16.0 Call 11.05 14.10 11.45 -1.63 0 178 17.0 Call 10.50 13.30 12.22 -0.34 0 94 18.0 Call 10.35 12.75 11.00 -1.04 0 192 19.0 Call 10.50 11.55 11.50 -0.03 3 66 20.0 Call 10.50 11.45 10.80 -0.23 3 1,355 21.0 Call 9.40 11.40 9.85 -0.79 0 279 22.0 Call 8.80 10.80 9.95 -0.31 0 100 23.0 Call 9.15 10.40 9.70 -0.18 0 267 24.0 Call 8.05 10.05 8.40 -1.10 0 108 25.0 Call 8.75 9.35 8.93 -0.28 4 1,532 26.0 Call 8.40 9.40 8.17 -0.75 0 138 27.0 Call 8.10 9.10 8.10 -0.53 0 225 28.0 Call 7.80 8.80 7.40 -0.94 0 226 29.0 Call 7.55 8.50 6.75 -1.30 0 344 30.0 Call 7.25 8.15 7.50 -0.26 30 1,217 31.0 Call 7.00 8.00 6.20 -1.27 0 286 32.0 Call 5.75 7.75 6.12 -1.07 0 122 33.0 Call 5.55 7.55 5.80 -1.10 0 106 34.0 Call 5.30 7.30 7.20 0.59 4 61 35.0 Call 5.10 7.05 6.29 -0.04 10 623 36.0 Call 5.10 6.70 5.90 -0.14 0 56 37.0 Call 4.90 6.50 5.50 -0.33 0 73 38.0 Call 4.75 6.35 5.65 -0.01 0 130 39.0 Call 4.55 6.15 4.20 -1.29 0 66 40.0 Call 4.80 5.90 5.35 0.03 2 1,365 41.0 Call 4.25 5.85 5.00 -0.15 0 57 42.0 Call 4.65 5.30 4.40 -0.58 0 266 43.0 Call 3.95 5.55 3.98 -0.83 0 498 44.0 Call 4.10 5.40 3.97 -0.67 0 70 45.0 Call 3.65 5.25 4.45 -0.02 0 642 46.0 Call 3.35 5.15 4.75 0.44 0 53 47.0 Call 2.97 5.00 3.44 -0.73 0 33 48.0 Call 2.98 4.90 3.31 -0.77 0 29 49.0 Call 2.95 4.75 4.76 0.78 0 28 50.0 Call 3.40 4.35 3.87 -0.02 12 404 51.0 Call 2.65 4.55 3.45 -0.35 0 72 52.0 Call 2.19 4.45 4.11 0.41 0 32 53.0 Call 2.46 4.35 4.50 0.89 0 45 54.0 Call 2.18 4.25 3.12 -0.40 0 18 55.0 Call 3.15 4.30 3.25 -0.18 0 250 56.0 Call 2.30 4.10 4.38 1.05 0 58 57.0 Call 2.13 4.00 3.79 0.55 0 6 58.0 Call 2.75 3.90 4.10 0.94 0 29 59.0 Call 1.78 4.05 3.00 -0.08 3 13 60.0 Call 2.68 3.75 3.10 0.10 0 761 61.0 Call 2.36 3.70 3.05 0.13 1 10 62.0 Call 2.59 3.45 2.96 0.12 0 153 63.0 Call 2.55 3.35 2.72 -0.08 3 408 64.0 Call 1.41 3.35 3.17 0.41 0 48 65.0 Call 2.50 2.60 2.50 -0.22 10 4,870 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.75 1.97 1.89 -0.13 0 167 12.0 Put 2.02 2.98 2.20 -0.12 0 161 13.0 Put 2.05 3.65 2.90 0.29 1 2 14.0 Put 2.40 3.85 3.05 0.14 0 195 15.0 Put 2.75 4.35 3.65 0.45 0 109 16.0 Put 2.90 4.20 4.05 0.36 0 209 17.0 Put 3.75 5.35 4.55 0.37 0 63 18.0 Put 4.25 6.20 5.00 0.33 10 89 19.0 Put 4.75 6.35 5.45 0.29 0 35 20.0 Put 5.05 7.05 5.75 0.10 0 214 21.0 Put 6.00 7.60 6.40 0.14 0 203 22.0 Put 6.20 8.20 7.00 0.13 0 73 23.0 Put 7.20 8.80 7.70 0.22 0 50 24.0 Put 7.60 9.40 8.25 0.15 0 70 25.0 Put 8.25 9.80 8.95 0.16 0 1,580 26.0 Put 8.85 10.65 9.49 0.00 0 50 27.0 Put 9.50 11.25 11.05 0.86 0 332 28.0 Put 10.15 11.90 11.70 0.82 0 108 29.0 Put 10.85 13.05 11.60 0.02 0 30 30.0 Put 11.55 13.25 12.08 -0.20 1 137 31.0 Put 12.05 14.70 13.50 0.53 0 3 32.0 Put 12.20 15.50 14.20 0.53 0 10 33.0 Put 12.95 16.30 15.10 0.73 0 2 34.0 Put 13.70 17.05 14.30 -0.77 0 7 35.0 Put 14.45 17.85 16.25 0.49 0 80 36.0 Put 15.20 18.05 18.10 1.64 0 76 37.0 Put 16.05 19.45 19.82 2.59 0 3 38.0 Put 17.45 20.20 18.55 0.51 0 52 39.0 Put 18.25 21.10 19.35 0.49 0 34 40.0 Put 19.35 21.75 20.60 0.93 1 1,003 41.0 Put 19.35 22.75 19.11 -1.38 0 21 42.0 Put 19.95 23.40 21.84 0.54 0 242 43.0 Put 20.80 24.35 22.72 0.61 0 24 44.0 Put 21.60 25.05 24.79 1.86 0 40 45.0 Put 23.15 26.15 23.65 -0.09 0 31 46.0 Put 23.30 27.00 22.90 -1.66 0 14 47.0 Put 24.15 27.85 25.00 -0.41 0 27 48.0 Put 25.00 28.75 26.21 -0.09 0 5 49.0 Put 25.85 29.25 0.00 0.00 0 0 50.0 Put 27.40 30.10 27.75 -0.33 0 50 51.0 Put 28.25 30.95 27.00 -1.97 0 10 52.0 Put 28.45 31.85 30.05 0.19 0 15 53.0 Put 30.00 32.70 0.00 0.00 0 0 54.0 Put 30.20 33.55 31.87 0.22 0 5 55.0 Put 31.10 34.95 33.65 1.11 0 5 56.0 Put 32.00 35.85 36.10 2.67 0 6 57.0 Put 32.85 36.50 34.60 0.27 0 15 58.0 Put 33.70 37.50 36.59 1.36 0 8 59.0 Put 34.60 38.50 36.32 0.18 0 5 60.0 Put 35.50 38.85 36.30 -0.75 0 389 61.0 Put 36.40 40.40 0.00 0.00 0 0 62.0 Put 37.30 41.30 40.25 1.39 0 9 63.0 Put 38.90 41.60 41.10 1.29 0 4 64.0 Put 39.80 43.00 0.00 0.00 0 0 65.0 Put 40.05 44.00 43.15 1.45 0 269 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 23, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 26.41 26.67 26.58 0.00 0.00 4000X4000 0.00 0.00 2,343 Wed Mar 23 2022 6:48:20 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 25 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.50 13.95 0.00 0.00 0 0 14.0 Call 12.50 13.30 0.00 0.00 0 0 15.0 Call 11.50 11.90 11.61 0.03 0 1 16.0 Call 10.50 10.95 0.00 0.00 0 0 17.0 Call 9.50 9.90 0.00 0.00 0 0 17.5 Call 9.00 9.30 0.00 0.00 0 0 18.0 Call 8.50 8.90 0.00 0.00 0 0 18.5 Call 7.95 8.30 0.00 0.00 0 0 19.0 Call 7.50 7.85 0.00 0.00 0 0 19.5 Call 7.00 7.30 6.61 -0.47 0 1 20.0 Call 6.50 6.90 6.23 -0.35 0 23 20.5 Call 5.95 6.45 4.90 -1.18 0 1 21.0 Call 5.50 5.80 3.55 -2.04 0 18 21.5 Call 5.00 5.20 0.00 0.00 0 0 22.0 Call 4.50 4.70 4.93 0.34 0 34 22.5 Call 3.95 4.25 3.25 -0.85 0 203 23.0 Call 3.55 3.65 3.65 0.05 0 349 23.5 Call 3.05 3.15 3.50 0.39 0 162 24.0 Call 2.58 2.75 2.68 0.05 0 224 24.5 Call 2.09 2.34 2.25 0.09 0 200 25.0 Call 1.67 1.77 1.71 -0.01 0 1,126 25.5 Call 1.27 1.33 1.32 0.00 0 1,660 26.0 Call 0.92 0.97 0.95 -0.02 0 1,906 26.5 Call 0.63 0.67 0.66 -0.01 0 1,444 27.0 Call 0.42 0.45 0.45 0.01 0 3,549 27.5 Call 0.27 0.30 0.28 0.00 0 2,437 28.0 Call 0.19 0.20 0.18 -0.01 0 1,600 28.5 Call 0.12 0.13 0.14 0.01 0 1,074 29.0 Call 0.07 0.09 0.09 0.01 0 1,771 29.5 Call 0.06 0.07 0.07 0.01 0 3,201 30.0 Call 0.03 0.06 0.05 0.00 0 1,058 30.5 Call 0.02 0.04 0.04 0.01 0 107 31.0 Call 0.02 0.05 0.03 0.00 0 481 32.0 Call 0.02 0.03 0.03 0.01 0 722 33.0 Call 0.01 0.02 0.02 0.00 0 239 34.0 Call 0.00 0.02 0.01 -0.01 0 249 35.0 Call 0.00 0.03 0.02 0.01 0 12 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.02 0.01 0.01 0 81 14.0 Put 0.00 0.03 0.02 0.02 0 17 15.0 Put 0.00 0.01 0.04 0.04 0 17 16.0 Put 0.00 0.02 0.01 0.01 0 29 17.0 Put 0.00 0.02 0.02 0.02 0 56 17.5 Put 0.00 0.03 0.02 0.02 0 14 18.0 Put 0.00 0.02 0.02 0.02 0 84 18.5 Put 0.00 0.03 0.05 0.05 0 32 19.0 Put 0.00 0.02 0.02 0.02 0 614 19.5 Put 0.00 0.03 0.02 0.02 0 73 20.0 Put 0.00 0.02 0.01 0.01 0 758 20.5 Put 0.00 0.03 0.01 0.00 0 226 21.0 Put 0.01 0.03 0.03 0.02 0 539 21.5 Put 0.01 0.03 0.02 0.00 0 336 22.0 Put 0.01 0.03 0.02 0.00 0 918 22.5 Put 0.02 0.03 0.02 0.00 0 1,409 23.0 Put 0.02 0.04 0.03 0.00 0 929 23.5 Put 0.03 0.05 0.05 0.01 0 699 24.0 Put 0.05 0.06 0.05 0.00 0 1,330 24.5 Put 0.08 0.09 0.08 0.00 0 1,956 25.0 Put 0.13 0.17 0.13 -0.02 0 1,233 25.5 Put 0.22 0.27 0.22 -0.03 0 740 26.0 Put 0.38 0.41 0.37 -0.03 0 1,442 26.5 Put 0.57 0.62 0.57 -0.03 0 432 27.0 Put 0.85 0.90 0.80 -0.06 0 1,481 27.5 Put 1.20 1.25 1.10 -0.11 0 384 28.0 Put 1.59 1.68 1.46 -0.16 0 149 28.5 Put 1.89 2.09 1.80 -0.25 0 30 29.0 Put 2.34 2.56 2.31 -0.20 0 101 29.5 Put 2.82 3.05 2.87 -0.12 0 55 30.0 Put 3.40 3.55 3.10 -0.38 0 611 30.5 Put 3.70 4.25 0.00 0.00 0 0 31.0 Put 4.15 4.70 5.62 1.16 0 5 32.0 Put 5.20 5.55 6.34 0.89 0 127 33.0 Put 6.05 6.55 6.32 -0.13 0 14 34.0 Put 7.20 7.55 8.50 1.06 0 150 35.0 Put 7.85 8.80 9.45 1.01 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.20 12.20 10.90 -0.68 0 10 16.0 Call 10.50 10.70 7.40 -3.18 0 4 17.0 Call 9.50 9.70 6.00 -3.58 0 44 18.0 Call 8.40 8.65 4.75 -3.83 0 36 19.0 Call 7.50 7.70 8.06 0.47 0 20 20.0 Call 6.50 6.70 6.90 0.31 0 117 21.0 Call 5.50 5.75 4.10 -1.51 0 54 22.0 Call 4.55 4.70 4.86 0.22 0 166 23.0 Call 3.55 3.80 3.93 0.23 0 187 24.0 Call 2.73 2.94 3.24 0.43 0 147 25.0 Call 2.00 2.06 2.09 0.06 0 540 26.0 Call 1.35 1.39 1.35 -0.02 0 596 27.0 Call 0.85 0.90 0.88 0.00 0 1,702 28.0 Call 0.52 0.55 0.54 0.00 0 1,616 29.0 Call 0.30 0.34 0.37 0.05 0 1,254 30.0 Call 0.19 0.21 0.21 0.01 0 1,898 31.0 Call 0.11 0.13 0.11 -0.01 0 687 32.0 Call 0.07 0.09 0.08 0.00 0 430 33.0 Call 0.04 0.06 0.05 0.00 0 573 34.0 Call 0.03 0.05 0.03 -0.01 0 565 35.0 Call 0.02 0.04 0.01 -0.02 0 714 36.0 Call 0.01 0.02 0.02 0.00 0 225 37.0 Call 0.00 0.03 0.02 0.01 0 299 38.0 Call 0.00 0.02 0.02 0.02 0 663 39.0 Call 0.00 0.03 0.03 0.03 0 283 40.0 Call 0.00 0.04 0.01 0.01 0 1,651 41.0 Call 0.00 0.03 0.01 0.01 0 1,317 42.0 Call 0.00 0.03 0.01 0.01 0 325 43.0 Call 0.00 0.03 0.05 0.05 0 65 44.0 Call 0.00 0.01 0.01 0.01 0 241 45.0 Call 0.00 0.02 0.01 0.01 0 3,736 46.0 Call 0.00 0.02 0.03 0.03 0 1,243 47.0 Call 0.00 0.02 0.09 0.09 0 139 48.0 Call 0.00 0.02 0.08 0.08 0 127 49.0 Call 0.00 0.02 0.06 0.06 0 236 50.0 Call 0.00 0.02 0.03 0.03 0 621 51.0 Call 0.00 0.02 0.04 0.04 0 26 52.0 Call 0.00 0.04 0.04 0.04 0 240 53.0 Call 0.00 0.04 0.01 0.01 0 281 54.0 Call 0.00 0.02 0.04 0.04 0 378 55.0 Call 0.00 0.01 0.06 0.06 0 964 56.0 Call 0.00 0.01 0.03 0.03 0 882 60.0 Call 0.00 0.05 0.01 0.01 0 6,147 65.0 Call 0.00 0.03 0.01 0.01 0 1,154 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.02 0.01 0 345 16.0 Put 0.00 0.02 0.03 0.02 0 793 17.0 Put 0.00 0.02 0.03 0.02 0 1,613 18.0 Put 0.01 0.02 0.03 0.01 0 463 19.0 Put 0.01 0.03 0.01 -0.01 0 239 20.0 Put 0.02 0.03 0.02 0.00 0 631 21.0 Put 0.03 0.05 0.05 0.01 0 468 22.0 Put 0.07 0.09 0.08 0.00 0 1,160 23.0 Put 0.13 0.15 0.15 0.01 0 981 24.0 Put 0.25 0.26 0.25 0.00 0 1,471 25.0 Put 0.46 0.49 0.42 -0.05 0 1,113 26.0 Put 0.80 0.82 0.79 -0.02 0 775 27.0 Put 1.30 1.35 1.22 -0.10 0 627 28.0 Put 1.96 2.01 1.84 -0.14 0 233 29.0 Put 2.75 2.80 2.63 -0.14 0 189 30.0 Put 3.60 3.70 3.42 -0.23 0 605 31.0 Put 4.50 4.65 4.46 -0.11 0 82 32.0 Put 5.45 5.60 5.19 -0.34 0 67 33.0 Put 6.40 6.60 7.33 0.83 0 211 34.0 Put 7.40 7.55 8.33 0.84 0 838 35.0 Put 8.35 8.60 9.45 0.98 0 1,005 36.0 Put 9.30 9.60 9.81 0.35 0 775 37.0 Put 10.30 10.55 10.13 -0.32 0 154 38.0 Put 11.30 11.60 11.08 -0.37 0 101 39.0 Put 12.35 12.55 12.81 0.36 0 49 40.0 Put 13.35 13.55 14.20 0.75 0 225 41.0 Put 14.35 14.65 15.16 0.71 0 38 42.0 Put 15.35 15.55 17.40 1.95 0 12 43.0 Put 16.25 16.60 19.60 3.15 0 24 44.0 Put 17.25 17.65 17.10 -0.35 0 43 45.0 Put 18.25 18.55 19.32 0.87 0 14 46.0 Put 19.15 19.55 22.15 2.70 0 40 47.0 Put 19.65 21.10 20.40 -0.05 0 38 48.0 Put 21.35 21.55 21.24 -0.20 0 2 49.0 Put 22.20 22.60 16.60 -5.84 0 30 50.0 Put 23.20 23.55 25.50 2.06 0 14 51.0 Put 24.05 24.55 18.50 -5.94 0 14 52.0 Put 24.60 26.15 19.35 -6.09 0 10 53.0 Put 26.10 26.85 28.49 2.05 0 5 54.0 Put 27.10 27.60 21.10 -6.34 0 27 55.0 Put 28.10 28.90 22.00 -6.44 0 26 56.0 Put 29.25 29.70 31.85 2.41 0 247 60.0 Put 32.90 33.85 30.90 -2.54 0 6,050 65.0 Put 38.05 38.90 30.50 -7.94 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.40 11.90 12.85 1.27 0 0 16.0 Call 10.45 11.05 0.00 0.00 0 0 17.0 Call 9.50 9.90 0.00 0.00 0 0 18.0 Call 8.45 9.05 6.65 -1.93 0 10 19.0 Call 7.50 8.00 0.00 0.00 0 0 19.5 Call 7.00 7.30 0.00 0.00 0 0 20.0 Call 6.50 6.90 5.36 -1.23 0 1 20.5 Call 5.75 7.00 5.35 -0.75 0 5 21.0 Call 5.55 5.80 3.70 -1.91 0 7 21.5 Call 5.05 5.35 0.00 0.00 0 0 22.0 Call 4.55 4.85 3.62 -1.03 0 8 22.5 Call 3.95 4.40 2.98 -1.21 0 15 23.0 Call 3.65 3.80 3.80 0.07 0 141 23.5 Call 3.20 3.35 3.76 0.48 0 19 24.0 Call 2.80 2.90 2.85 0.00 0 79 24.5 Call 2.41 2.49 2.58 0.11 0 628 25.0 Call 2.06 2.12 2.07 -0.02 0 273 25.5 Call 1.72 1.78 1.78 0.02 0 287 26.0 Call 1.42 1.47 1.45 0.00 0 277 26.5 Call 1.16 1.21 1.28 0.09 0 240 27.0 Call 0.93 0.98 1.04 0.09 0 426 27.5 Call 0.74 0.79 0.80 0.04 0 264 28.0 Call 0.58 0.62 0.61 0.01 0 892 28.5 Call 0.46 0.51 0.46 -0.03 0 176 29.0 Call 0.36 0.40 0.42 0.04 0 1,043 29.5 Call 0.27 0.32 0.23 -0.07 0 246 30.0 Call 0.24 0.25 0.26 0.02 0 442 30.5 Call 0.18 0.20 0.21 0.02 0 163 31.0 Call 0.14 0.16 0.17 0.02 0 116 31.5 Call 0.10 0.13 0.11 0.00 0 63 32.0 Call 0.08 0.10 0.09 0.00 0 172 32.5 Call 0.06 0.08 0.08 0.01 0 43 33.0 Call 0.05 0.07 0.06 0.00 0 48 34.0 Call 0.03 0.07 0.04 -0.01 0 36 35.0 Call 0.01 0.05 0.04 0.01 0 64 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.03 0.03 0 41 16.0 Put 0.00 0.03 0.02 0.02 0 261 17.0 Put 0.00 0.03 0.05 0.05 0 124 18.0 Put 0.00 0.03 0.02 0.01 0 86 19.0 Put 0.01 0.03 0.20 0.18 0 188 19.5 Put 0.02 0.03 0.00 0.00 0 0 20.0 Put 0.02 0.04 0.03 0.00 0 301 20.5 Put 0.03 0.05 0.10 0.06 0 22 21.0 Put 0.04 0.06 0.06 0.01 0 27 21.5 Put 0.06 0.08 0.17 0.10 0 61 22.0 Put 0.08 0.10 0.10 0.01 0 626 22.5 Put 0.12 0.14 0.12 -0.01 0 144 23.0 Put 0.16 0.19 0.16 -0.01 0 453 23.5 Put 0.22 0.24 0.45 0.22 0 97 24.0 Put 0.29 0.31 0.29 -0.01 0 406 24.5 Put 0.39 0.44 0.39 -0.03 0 86 25.0 Put 0.52 0.56 0.49 -0.05 0 406 25.5 Put 0.68 0.73 0.64 -0.06 0 429 26.0 Put 0.88 0.92 0.86 -0.04 0 455 26.5 Put 1.11 1.16 1.06 -0.08 0 478 27.0 Put 1.38 1.43 1.30 -0.11 0 151 27.5 Put 1.69 1.74 1.58 -0.14 0 83 28.0 Put 2.01 2.09 1.91 -0.14 0 119 28.5 Put 2.40 2.46 2.07 -0.37 0 9 29.0 Put 2.80 2.86 2.48 -0.35 0 12 29.5 Put 3.15 3.30 4.20 0.95 0 6 30.0 Put 3.60 3.75 3.45 -0.25 0 34 30.5 Put 4.05 4.20 5.16 1.02 0 4 31.0 Put 4.50 4.65 5.80 1.20 0 18 31.5 Put 5.00 5.25 0.00 0.00 0 0 32.0 Put 5.35 5.70 6.40 0.86 0 5 32.5 Put 5.90 6.35 5.56 -0.46 0 6 33.0 Put 6.30 6.85 6.85 0.34 0 11 34.0 Put 7.15 7.90 8.66 1.16 0 6 35.0 Put 8.05 9.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.30 12.00 0.00 0.00 0 0 16.0 Call 10.45 11.05 0.00 0.00 0 0 17.0 Call 9.45 9.90 0.00 0.00 0 0 18.0 Call 8.45 8.90 0.00 0.00 0 0 18.5 Call 7.95 8.45 0.00 0.00 0 0 19.0 Call 7.55 8.00 0.00 0.00 0 0 19.5 Call 7.05 7.45 7.25 0.11 0 1 20.0 Call 6.55 6.95 5.12 -1.54 0 2 20.5 Call 6.05 6.40 0.00 0.00 0 0 21.0 Call 5.55 6.00 4.60 -1.10 0 2 21.5 Call 5.15 5.60 0.00 0.00 0 0 22.0 Call 4.65 4.85 5.03 0.24 0 10 22.5 Call 4.30 4.40 4.46 0.11 0 60 23.0 Call 3.85 4.05 4.13 0.22 0 4 23.5 Call 3.45 3.60 3.90 0.39 0 44 24.0 Call 3.10 3.20 3.56 0.43 0 29 24.5 Call 2.73 2.80 2.79 0.02 0 104 25.0 Call 2.39 2.46 2.44 0.01 0 234 25.5 Call 2.08 2.15 2.22 0.11 0 281 26.0 Call 1.79 1.86 1.96 0.14 0 181 26.5 Call 1.54 1.60 1.61 0.04 0 126 27.0 Call 1.31 1.37 1.42 0.08 0 196 27.5 Call 1.11 1.18 1.16 0.01 0 143 28.0 Call 0.94 1.00 1.01 0.04 0 119 28.5 Call 0.79 0.85 0.86 0.04 0 27 29.0 Call 0.67 0.73 0.70 0.00 0 86 29.5 Call 0.56 0.62 0.67 0.08 0 40 30.0 Call 0.47 0.52 0.50 0.00 0 152 30.5 Call 0.40 0.44 0.36 -0.06 0 25 31.0 Call 0.33 0.39 0.36 0.00 0 68 32.0 Call 0.22 0.29 0.30 0.05 0 61 33.0 Call 0.16 0.21 0.19 0.00 0 53 34.0 Call 0.12 0.13 0.15 0.03 0 22 35.0 Call 0.08 0.14 0.12 0.01 0 1 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.05 0.03 0 3 16.0 Put 0.01 0.03 0.00 0.00 0 0 17.0 Put 0.02 0.03 0.29 0.26 0 81 18.0 Put 0.03 0.04 0.09 0.05 0 40 18.5 Put 0.04 0.08 0.00 0.00 0 0 19.0 Put 0.05 0.08 0.19 0.12 0 39 19.5 Put 0.07 0.15 0.10 0.01 0 2 20.0 Put 0.09 0.14 0.11 0.00 0 162 20.5 Put 0.12 0.15 0.66 0.52 0 1 21.0 Put 0.15 0.17 0.25 0.09 0 11 21.5 Put 0.19 0.22 0.23 0.03 0 20 22.0 Put 0.23 0.26 0.25 0.00 0 85 22.5 Put 0.29 0.34 0.30 -0.01 0 316 23.0 Put 0.36 0.38 0.37 0.00 0 39 23.5 Put 0.45 0.51 0.45 -0.03 0 38 24.0 Put 0.58 0.62 0.57 -0.03 0 126 24.5 Put 0.71 0.76 0.68 -0.05 0 225 25.0 Put 0.87 0.92 0.83 -0.06 0 77 25.5 Put 1.05 1.11 1.03 -0.05 0 47 26.0 Put 1.26 1.32 1.23 -0.06 0 44 26.5 Put 1.51 1.57 1.40 -0.14 0 37 27.0 Put 1.78 1.85 1.64 -0.17 0 29 27.5 Put 2.07 2.14 1.85 -0.27 0 22 28.0 Put 2.40 2.48 2.21 -0.23 0 25 28.5 Put 2.75 2.82 2.59 -0.20 0 7 29.0 Put 3.10 3.20 3.05 -0.12 0 5 29.5 Put 3.45 3.60 3.25 -0.31 0 7 30.0 Put 3.90 4.00 3.62 -0.35 0 8 30.5 Put 4.30 4.45 0.00 0.00 0 0 31.0 Put 4.75 4.90 5.93 1.10 0 18 32.0 Put 5.65 5.80 6.21 0.48 0 17 33.0 Put 6.55 6.85 6.15 -0.51 0 2 34.0 Put 7.40 7.85 7.36 -0.24 0 36 35.0 Put 8.35 8.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.50 15.80 13.66 -1.92 0 0 12.0 Call 14.30 14.80 0.00 0.00 0 0 13.0 Call 13.45 13.75 14.80 1.21 0 0 14.0 Call 12.50 12.80 13.05 0.46 0 3 15.0 Call 11.50 11.90 11.15 -0.44 0 45 16.0 Call 10.50 10.95 8.37 -2.23 0 64 17.0 Call 9.50 9.95 8.05 -1.55 0 42 18.0 Call 8.55 8.85 8.18 -0.45 0 302 19.0 Call 7.55 8.00 6.75 -0.92 0 189 19.5 Call 7.10 7.40 0.00 0.00 0 0 20.0 Call 6.60 6.95 6.80 0.08 0 182 20.5 Call 6.10 6.45 0.00 0.00 0 0 21.0 Call 5.70 5.85 5.95 0.15 0 142 21.5 Call 5.30 5.45 5.60 0.25 0 7 22.0 Call 4.85 5.00 5.20 0.28 0 449 22.5 Call 4.45 4.60 0.00 0.00 0 0 23.0 Call 4.00 4.15 4.23 0.14 0 554 23.5 Call 3.65 3.75 0.00 0.00 0 0 24.0 Call 3.30 3.40 3.63 0.30 0 515 24.5 Call 2.95 3.05 3.15 0.17 0 22 25.0 Call 2.63 2.70 2.65 -0.01 0 1,640 25.5 Call 2.33 2.39 2.34 -0.02 0 42 26.0 Call 2.05 2.12 2.09 0.01 0 1,709 26.5 Call 1.80 1.86 1.92 0.08 0 54 27.0 Call 1.58 1.64 1.68 0.07 0 2,223 27.5 Call 1.38 1.44 1.52 0.11 0 112 28.0 Call 1.21 1.26 1.23 0.00 0 10,197 28.5 Call 1.03 1.09 1.08 0.02 0 405 29.0 Call 0.91 0.94 0.93 0.00 0 18,966 29.5 Call 0.78 0.83 0.87 0.06 0 430 30.0 Call 0.67 0.72 0.69 0.00 0 3,378 30.5 Call 0.59 0.63 0.67 0.06 0 281 31.0 Call 0.51 0.55 0.55 0.02 0 1,420 32.0 Call 0.37 0.42 0.41 0.01 0 1,514 33.0 Call 0.28 0.32 0.34 0.04 0 871 34.0 Call 0.22 0.25 0.24 0.00 0 623 35.0 Call 0.17 0.19 0.17 -0.01 0 3,209 36.0 Call 0.13 0.16 0.16 0.01 0 392 37.0 Call 0.10 0.13 0.12 0.00 0 712 38.0 Call 0.08 0.12 0.10 0.00 0 688 39.0 Call 0.06 0.11 0.07 -0.01 0 309 40.0 Call 0.05 0.08 0.07 0.00 0 614 41.0 Call 0.04 0.08 0.05 -0.01 0 653 42.0 Call 0.03 0.07 0.03 -0.02 0 539 43.0 Call 0.03 0.06 0.04 -0.01 0 346 44.0 Call 0.02 0.07 0.05 0.01 0 364 45.0 Call 0.02 0.06 0.03 -0.01 0 1,550 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.02 0.00 0 1,269 12.0 Put 0.01 0.03 0.09 0.07 0 630 13.0 Put 0.02 0.03 0.05 0.02 0 1,099 14.0 Put 0.03 0.04 0.04 0.01 0 449 15.0 Put 0.03 0.04 0.04 0.00 0 2,628 16.0 Put 0.04 0.05 0.05 0.00 0 307 17.0 Put 0.05 0.06 0.06 0.00 0 1,651 18.0 Put 0.08 0.09 0.08 0.00 0 1,535 19.0 Put 0.12 0.13 0.13 0.00 0 538 19.5 Put 0.14 0.15 0.00 0.00 0 0 20.0 Put 0.17 0.19 0.18 0.00 0 9,833 20.5 Put 0.21 0.23 0.21 -0.01 0 94 21.0 Put 0.25 0.29 0.25 -0.02 0 5,912 21.5 Put 0.31 0.33 0.29 -0.03 0 476 22.0 Put 0.37 0.41 0.38 -0.01 0 5,092 22.5 Put 0.45 0.48 0.45 -0.01 0 8 23.0 Put 0.54 0.58 0.56 0.00 0 2,862 23.5 Put 0.65 0.69 0.66 -0.01 0 233 24.0 Put 0.78 0.83 0.82 0.01 0 10,033 24.5 Put 0.93 0.98 0.91 -0.05 0 717 25.0 Put 1.11 1.16 1.12 -0.01 0 16,080 25.5 Put 1.31 1.37 1.28 -0.06 0 546 26.0 Put 1.53 1.59 1.56 0.00 0 1,919 26.5 Put 1.78 1.85 1.80 -0.01 0 35 27.0 Put 2.05 2.11 2.01 -0.08 0 1,038 27.5 Put 2.35 2.41 3.10 0.71 0 13 28.0 Put 2.67 2.73 2.60 -0.11 0 904 28.5 Put 3.00 3.10 2.97 -0.07 0 20 29.0 Put 3.35 3.45 3.25 -0.15 0 548 29.5 Put 3.70 3.85 0.00 0.00 0 0 30.0 Put 4.10 4.25 4.03 -0.14 0 875 30.5 Put 4.50 4.65 0.00 0.00 0 0 31.0 Put 4.95 5.10 4.84 -0.17 0 121 32.0 Put 5.80 5.95 5.77 -0.10 0 168 33.0 Put 6.65 6.85 6.62 -0.16 0 175 34.0 Put 7.05 8.05 7.49 -0.22 0 122 35.0 Put 8.25 8.90 9.03 0.37 0 116 36.0 Put 8.95 9.90 10.51 0.89 0 161 37.0 Put 10.25 10.75 11.33 0.74 0 322 38.0 Put 10.65 11.90 11.95 0.37 0 174 39.0 Put 11.65 12.90 13.35 0.79 0 66 40.0 Put 12.65 14.00 13.00 -0.55 0 195 41.0 Put 13.60 14.85 16.60 2.06 0 83 42.0 Put 14.60 15.85 16.55 1.02 0 214 43.0 Put 15.70 16.85 16.21 -0.31 0 35 44.0 Put 16.60 18.05 19.80 2.28 0 5 45.0 Put 17.60 18.85 19.37 0.85 0 1,026 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.35 12.00 0.00 0.00 0 0 18.0 Call 8.45 9.15 0.00 0.00 0 0 19.0 Call 7.55 8.05 7.00 -0.71 0 1 20.0 Call 6.60 7.10 6.02 -0.76 0 5 21.0 Call 5.85 6.00 0.00 0.00 0 0 22.0 Call 5.00 5.35 4.75 -0.30 0 1 22.5 Call 4.60 4.75 0.00 0.00 0 0 23.0 Call 4.20 4.35 4.65 0.38 0 6 23.5 Call 3.85 3.95 3.97 0.07 0 33 24.0 Call 3.50 3.60 2.85 -0.69 0 39 24.5 Call 3.15 3.30 2.80 -0.41 0 26 25.0 Call 2.87 2.94 3.19 0.28 0 68 25.5 Call 2.57 2.66 2.69 0.07 0 36 26.0 Call 2.31 2.39 2.41 0.06 0 89 26.5 Call 2.06 2.15 2.19 0.09 0 84 27.0 Call 1.84 1.91 1.98 0.10 0 447 27.5 Call 1.63 1.71 1.71 0.04 0 180 28.0 Call 1.45 1.53 1.58 0.09 0 750 28.5 Call 1.29 1.35 1.51 0.19 0 669 29.0 Call 1.14 1.20 1.23 0.06 0 320 29.5 Call 1.00 1.08 1.10 0.06 0 122 30.0 Call 0.88 0.95 0.95 0.04 0 560 30.5 Call 0.78 0.84 0.81 0.00 0 57 31.0 Call 0.68 0.75 0.80 0.09 0 356 31.5 Call 0.60 0.66 0.53 -0.10 0 122 32.0 Call 0.54 0.60 0.56 -0.01 0 105 32.5 Call 0.47 0.54 0.51 0.00 0 6 33.0 Call 0.42 0.48 0.46 0.01 0 44 34.0 Call 0.29 0.39 0.40 0.06 0 161 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.02 0.09 0.05 0.00 0 139 18.0 Put 0.08 0.19 0.13 0.00 0 39 19.0 Put 0.16 0.22 0.48 0.29 0 2 20.0 Put 0.24 0.29 0.25 -0.01 0 134 21.0 Put 0.36 0.40 0.39 0.01 0 78 22.0 Put 0.50 0.58 0.52 -0.02 0 133 22.5 Put 0.60 0.67 0.60 -0.04 0 14 23.0 Put 0.73 0.79 1.04 0.28 0 60 23.5 Put 0.86 0.93 1.38 0.49 0 6 24.0 Put 1.00 1.07 1.00 -0.04 0 288 24.5 Put 1.17 1.25 1.12 -0.09 0 11 25.0 Put 1.37 1.44 1.32 -0.09 0 53 25.5 Put 1.58 1.65 1.53 -0.09 0 164 26.0 Put 1.81 1.88 1.76 -0.09 0 36 26.5 Put 2.07 2.14 1.95 -0.15 0 8 27.0 Put 2.34 2.41 2.25 -0.13 0 76 27.5 Put 2.63 2.71 2.65 -0.02 0 55 28.0 Put 2.95 3.05 3.45 0.46 0 41 28.5 Put 3.25 3.35 4.15 0.83 0 1 29.0 Put 3.60 3.70 4.30 0.63 0 32 29.5 Put 3.95 4.10 6.07 2.03 0 1 30.0 Put 4.35 4.50 5.12 0.70 0 4 30.5 Put 4.75 4.85 0.00 0.00 0 0 31.0 Put 5.15 5.25 7.05 1.83 0 13 31.5 Put 5.55 5.70 0.00 0.00 0 0 32.0 Put 6.00 6.10 6.84 0.77 0 4 32.5 Put 6.40 6.55 6.30 -0.21 0 2 33.0 Put 6.85 7.05 6.74 -0.21 0 3 34.0 Put 7.75 7.90 10.00 2.16 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.40 12.00 0.00 0.00 0 0 18.0 Call 8.50 9.20 0.00 0.00 0 0 19.0 Call 7.50 8.10 0.00 0.00 0 0 20.0 Call 6.80 7.00 0.00 0.00 0 0 21.0 Call 5.95 6.10 5.30 -0.71 0 2 21.5 Call 5.55 5.75 0.00 0.00 0 0 22.0 Call 5.10 5.35 0.00 0.00 0 0 22.5 Call 4.75 4.90 4.15 -0.65 0 1 23.0 Call 4.40 4.50 0.00 0.00 0 0 23.5 Call 4.00 4.15 0.00 0.00 0 0 24.0 Call 3.70 3.85 3.95 0.20 0 45 24.5 Call 3.35 3.50 2.87 -0.56 0 5 25.0 Call 3.05 3.20 3.47 0.34 0 136 25.5 Call 2.79 2.90 2.40 -0.45 0 26 26.0 Call 2.53 2.63 2.75 0.16 0 32 26.5 Call 2.29 2.38 2.60 0.26 0 40 27.0 Call 2.07 2.16 2.24 0.13 0 37 27.5 Call 1.86 1.96 1.94 0.03 0 232 28.0 Call 1.67 1.74 1.73 0.03 0 63 28.5 Call 1.50 1.59 1.60 0.05 0 5 29.0 Call 1.35 1.43 1.47 0.08 0 137 29.5 Call 1.19 1.29 1.05 -0.19 0 20 30.0 Call 1.08 1.16 1.20 0.08 0 86 30.5 Call 0.97 1.04 1.05 0.05 0 14 31.0 Call 0.86 0.94 1.03 0.13 0 47 31.5 Call 0.77 0.85 0.00 0.00 0 0 32.0 Call 0.69 0.76 0.74 0.01 0 76 32.5 Call 0.61 0.70 0.75 0.09 0 3 33.0 Call 0.54 0.63 0.59 0.00 0 12 34.0 Call 0.43 0.52 0.51 0.04 0 175 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.03 0.12 0.06 -0.01 0 19 18.0 Put 0.17 0.21 0.17 -0.02 0 36 19.0 Put 0.23 0.30 0.35 0.09 0 5 20.0 Put 0.34 0.39 0.37 0.00 0 48 21.0 Put 0.47 0.53 0.55 0.05 0 18 21.5 Put 0.56 0.65 0.78 0.18 0 3 22.0 Put 0.65 0.74 0.68 -0.02 0 37 22.5 Put 0.74 0.86 0.74 -0.06 0 24 23.0 Put 0.91 0.99 0.93 -0.02 0 6 23.5 Put 1.05 1.14 1.25 0.15 0 17 24.0 Put 1.21 1.30 1.21 -0.05 0 38 24.5 Put 1.39 1.48 1.37 -0.06 0 27 25.0 Put 1.60 1.67 1.53 -0.10 0 11 25.5 Put 1.81 1.89 1.69 -0.16 0 15 26.0 Put 2.05 2.14 1.94 -0.15 0 68 26.5 Put 2.30 2.39 2.22 -0.12 0 1 27.0 Put 2.57 2.66 2.41 -0.21 0 46 27.5 Put 2.87 2.96 0.00 0.00 0 0 28.0 Put 3.15 3.30 3.04 -0.17 0 14 28.5 Put 3.45 3.60 0.00 0.00 0 0 29.0 Put 3.80 3.95 3.64 -0.26 0 24 29.5 Put 4.20 4.35 0.00 0.00 0 0 30.0 Put 4.55 4.70 4.42 -0.21 0 4 30.5 Put 4.90 5.10 0.00 0.00 0 0 31.0 Put 5.35 5.45 0.00 0.00 0 0 31.5 Put 5.75 5.90 0.00 0.00 0 0 32.0 Put 6.15 6.30 8.17 1.94 0 3 32.5 Put 6.55 6.75 6.25 -0.41 0 4 33.0 Put 7.00 7.25 8.88 1.79 0 3 34.0 Put 7.90 8.20 8.62 0.64 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 58 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.40 15.80 14.70 -0.89 0 1 12.0 Call 14.45 15.00 0.00 0.00 0 0 13.0 Call 13.45 13.90 0.00 0.00 0 0 14.0 Call 12.45 12.95 0.00 0.00 0 0 15.0 Call 11.45 11.95 11.95 0.30 0 3 16.0 Call 10.40 11.05 10.91 0.21 0 4 17.0 Call 9.55 10.00 8.89 -0.87 0 103 18.0 Call 8.70 9.10 8.10 -0.75 0 71 19.0 Call 7.90 8.20 7.40 -0.57 0 10 20.0 Call 7.05 7.25 6.30 -0.82 0 59 21.0 Call 6.25 6.45 4.90 -1.43 0 100 22.0 Call 5.50 5.65 5.40 -0.16 0 141 23.0 Call 4.80 4.95 5.05 0.18 0 108 24.0 Call 4.15 4.30 4.35 0.13 0 290 25.0 Call 3.60 3.70 3.75 0.09 0 718 26.0 Call 3.05 3.20 3.25 0.12 0 957 27.0 Call 2.63 2.72 2.75 0.08 0 935 28.0 Call 2.24 2.32 2.36 0.08 0 2,329 29.0 Call 1.89 1.97 2.00 0.07 0 589 30.0 Call 1.58 1.68 1.67 0.04 0 2,553 31.0 Call 1.36 1.42 1.36 -0.03 0 368 32.0 Call 1.13 1.21 1.20 0.03 0 929 33.0 Call 0.95 1.02 1.01 0.03 0 372 34.0 Call 0.80 0.88 0.90 0.06 0 877 35.0 Call 0.68 0.75 0.75 0.04 0 1,038 36.0 Call 0.60 0.65 0.66 0.04 0 475 37.0 Call 0.51 0.56 0.51 -0.03 0 328 38.0 Call 0.42 0.49 0.47 0.01 0 263 39.0 Call 0.36 0.42 0.34 -0.05 0 115 40.0 Call 0.31 0.36 0.35 0.01 0 679 41.0 Call 0.28 0.31 0.31 0.01 0 89 42.0 Call 0.25 0.27 0.25 -0.01 0 170 43.0 Call 0.22 0.24 0.22 -0.01 0 189 44.0 Call 0.19 0.22 0.28 0.08 0 286 45.0 Call 0.15 0.21 0.18 0.00 0 1,266 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.04 0.07 0.06 0.00 0 848 12.0 Put 0.05 0.08 0.06 0.00 0 207 13.0 Put 0.08 0.10 0.13 0.04 0 366 14.0 Put 0.10 0.13 0.18 0.06 0 293 15.0 Put 0.14 0.17 0.24 0.09 0 1,091 16.0 Put 0.19 0.22 0.21 0.00 0 571 17.0 Put 0.26 0.30 0.28 0.00 0 316 18.0 Put 0.35 0.39 0.37 0.00 0 3,483 19.0 Put 0.47 0.52 0.48 -0.01 0 389 20.0 Put 0.63 0.68 0.65 0.00 0 775 21.0 Put 0.83 0.90 0.82 -0.05 0 647 22.0 Put 1.09 1.12 1.12 0.01 0 750 23.0 Put 1.39 1.44 1.36 -0.05 0 10,286 24.0 Put 1.74 1.80 1.72 -0.05 0 1,476 25.0 Put 2.17 2.26 2.11 -0.10 0 2,023 26.0 Put 2.64 2.73 2.66 -0.03 0 550 27.0 Put 3.15 3.30 3.10 -0.13 0 347 28.0 Put 3.75 3.90 3.75 -0.09 0 179 29.0 Put 4.40 4.55 4.25 -0.24 0 463 30.0 Put 5.00 5.25 5.01 -0.18 0 889 31.0 Put 5.35 6.05 6.51 0.56 0 181 32.0 Put 6.30 6.80 7.40 0.67 0 260 33.0 Put 7.10 7.65 7.30 -0.24 0 51 34.0 Put 8.10 8.55 8.15 -0.25 0 106 35.0 Put 8.95 9.40 9.10 -0.17 0 224 36.0 Put 9.35 10.55 11.35 1.17 0 80 37.0 Put 10.20 11.45 11.26 0.17 0 37 38.0 Put 11.10 12.45 12.91 0.90 0 21 39.0 Put 12.05 13.40 13.88 0.93 0 18 40.0 Put 13.45 14.20 15.55 1.66 0 39 41.0 Put 13.90 15.30 15.69 0.84 0 32 42.0 Put 14.90 16.30 16.51 0.70 0 3 43.0 Put 15.85 17.25 17.95 1.17 0 12 44.0 Put 16.80 18.20 19.68 1.92 0 3 45.0 Put 18.05 19.00 18.30 -0.43 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 86 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.45 15.95 0.00 0.00 0 0 12.0 Call 14.45 14.95 13.76 -0.89 0 89 13.0 Call 13.50 13.90 11.45 -2.23 0 6 14.0 Call 12.10 13.70 11.69 -1.04 0 113 15.0 Call 11.60 12.10 11.46 -0.33 0 21 16.0 Call 10.70 11.10 10.06 -0.80 0 59 17.0 Call 9.85 10.05 10.10 0.13 0 51 18.0 Call 9.00 9.15 8.25 -0.87 0 19 19.0 Call 8.15 8.40 7.40 -0.89 0 25 20.0 Call 7.35 7.50 7.57 0.08 0 462 21.0 Call 6.60 6.75 5.55 -1.20 0 74 22.0 Call 5.90 6.05 6.27 0.22 0 287 23.0 Call 5.25 5.40 4.73 -0.66 0 138 24.0 Call 4.65 4.80 4.80 0.02 0 334 25.0 Call 4.10 4.30 4.15 -0.08 0 1,238 26.0 Call 3.65 3.75 3.72 0.03 0 516 27.0 Call 3.15 3.35 3.35 0.10 0 1,310 28.0 Call 2.76 2.90 2.95 0.12 0 582 29.0 Call 2.41 2.54 2.55 0.08 0 461 30.0 Call 2.12 2.23 2.21 0.04 0 3,072 31.0 Call 1.86 1.96 1.93 0.02 0 739 32.0 Call 1.63 1.71 1.76 0.09 0 732 33.0 Call 1.40 1.51 1.50 0.05 0 575 34.0 Call 1.21 1.32 1.36 0.09 0 453 35.0 Call 1.08 1.17 1.16 0.04 0 1,659 36.0 Call 0.95 1.04 0.87 -0.12 0 131 37.0 Call 0.82 0.92 0.76 -0.11 0 248 38.0 Call 0.74 0.83 0.76 -0.02 0 246 39.0 Call 0.64 0.73 0.60 -0.09 0 226 40.0 Call 0.58 0.66 0.64 0.02 0 2,259 41.0 Call 0.50 0.59 0.58 0.03 0 153 42.0 Call 0.44 0.53 0.52 0.04 0 889 43.0 Call 0.39 0.48 0.48 0.04 0 405 44.0 Call 0.36 0.43 0.41 0.00 0 329 45.0 Call 0.37 0.40 0.38 0.00 0 353 46.0 Call 0.28 0.37 0.60 0.25 0 432 47.0 Call 0.24 0.35 0.27 -0.04 0 34 48.0 Call 0.23 0.33 0.31 0.03 0 343 49.0 Call 0.21 0.31 0.34 0.08 0 99 50.0 Call 0.19 0.27 0.25 0.02 0 2,453 51.0 Call 0.17 0.27 0.21 -0.01 0 23 52.0 Call 0.15 0.25 0.22 0.02 0 350 53.0 Call 0.14 0.24 0.38 0.19 0 515 54.0 Call 0.10 0.22 0.24 0.07 0 190 55.0 Call 0.10 0.22 0.15 -0.01 0 439 56.0 Call 0.08 0.27 0.46 0.31 0 356 57.0 Call 0.07 0.26 0.13 -0.01 0 368 58.0 Call 0.07 0.25 0.27 0.14 0 56 59.0 Call 0.06 0.24 0.25 0.13 0 143 60.0 Call 0.06 0.12 0.11 0.00 0 757 61.0 Call 0.06 0.22 0.23 0.13 0 214 62.0 Call 0.06 0.21 0.30 0.20 0 129 63.0 Call 0.06 0.20 0.10 0.00 0 214 64.0 Call 0.05 0.20 0.15 0.06 0 273 65.0 Call 0.08 0.10 0.10 0.01 0 3,400 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.09 0.13 0.10 -0.01 0 1,220 12.0 Put 0.09 0.21 0.49 0.34 0 222 13.0 Put 0.07 0.27 0.14 -0.05 0 275 14.0 Put 0.20 0.32 0.27 0.02 0 941 15.0 Put 0.29 0.33 0.29 -0.02 0 1,150 16.0 Put 0.37 0.42 0.40 0.00 0 583 17.0 Put 0.48 0.53 0.49 -0.01 0 417 18.0 Put 0.63 0.69 0.63 -0.03 0 1,598 19.0 Put 0.80 0.87 0.79 -0.05 0 962 20.0 Put 1.00 1.08 0.99 -0.05 0 2,647 21.0 Put 1.25 1.35 1.22 -0.08 0 576 22.0 Put 1.56 1.65 1.57 -0.04 0 984 23.0 Put 1.90 2.00 1.88 -0.07 0 923 24.0 Put 2.29 2.40 2.24 -0.10 0 689 25.0 Put 2.74 2.84 2.71 -0.08 0 1,505 26.0 Put 3.15 3.35 3.16 -0.09 0 868 27.0 Put 3.75 3.90 3.72 -0.09 0 1,235 28.0 Put 4.30 4.50 4.30 -0.09 0 490 29.0 Put 4.55 5.20 5.65 0.61 0 435 30.0 Put 5.50 5.85 5.64 -0.10 0 957 31.0 Put 5.90 6.70 7.10 0.63 0 179 32.0 Put 6.95 7.35 7.00 -0.23 0 206 33.0 Put 7.60 8.30 8.50 0.48 0 263 34.0 Put 8.40 9.20 9.55 0.72 0 151 35.0 Put 9.45 9.85 10.49 0.81 0 363 36.0 Put 10.35 10.80 11.30 0.75 0 217 37.0 Put 11.20 11.70 12.27 0.84 0 364 38.0 Put 11.80 12.90 13.28 0.94 0 185 39.0 Put 12.70 13.80 13.15 -0.09 0 60 40.0 Put 13.55 14.75 14.98 0.81 0 433 41.0 Put 14.55 15.70 16.10 1.00 0 77 42.0 Put 15.45 16.65 17.90 1.86 0 50 43.0 Put 16.35 17.60 19.30 2.31 0 47 44.0 Put 17.35 18.55 18.17 0.21 0 204 45.0 Put 18.25 19.50 21.01 2.08 0 81 46.0 Put 19.30 20.50 21.55 1.66 0 14 47.0 Put 19.90 21.45 21.88 1.02 0 13 48.0 Put 20.85 22.40 20.45 -1.38 0 6 49.0 Put 21.80 23.40 0.00 0.00 0 0 50.0 Put 22.80 24.40 23.15 -0.62 0 598 51.0 Put 23.75 25.40 25.05 0.29 0 110 52.0 Put 24.75 26.35 24.10 -1.64 0 50 53.0 Put 25.75 27.35 20.70 -6.03 0 1 54.0 Put 26.70 28.30 0.00 0.00 0 0 55.0 Put 27.70 29.30 25.95 -2.75 0 1 56.0 Put 28.70 30.30 0.00 0.00 0 0 57.0 Put 29.65 31.25 0.00 0.00 0 0 58.0 Put 30.95 32.30 30.45 -1.21 0 3 59.0 Put 31.65 33.25 33.00 0.35 0 10 60.0 Put 32.85 34.25 31.37 -2.27 0 41 61.0 Put 33.60 35.25 0.00 0.00 0 0 62.0 Put 34.60 36.20 35.89 0.26 0 5 63.0 Put 35.85 37.20 32.15 -4.47 0 9 64.0 Put 36.60 38.20 0.00 0.00 0 0 65.0 Put 37.85 39.20 41.10 2.48 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 99 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.05 13.20 9.70 -2.19 0 6 16.0 Call 10.05 12.35 0.00 0.00 0 0 17.0 Call 9.15 11.50 0.00 0.00 0 0 18.0 Call 9.00 10.00 6.97 -2.28 0 81 19.0 Call 8.20 9.20 6.60 -1.86 0 24 20.0 Call 7.45 8.40 8.55 0.84 0 60 21.0 Call 6.75 6.95 5.40 -1.60 0 210 22.0 Call 6.00 6.50 6.50 0.18 0 123 23.0 Call 5.40 6.30 5.20 -0.48 0 40 24.0 Call 4.80 5.50 4.75 -0.35 0 24 25.0 Call 4.30 4.55 4.50 -0.05 0 321 26.0 Call 3.80 4.20 4.09 0.06 0 401 27.0 Call 3.35 3.95 4.05 0.43 0 174 28.0 Call 3.00 3.30 3.05 -0.17 0 110 29.0 Call 2.66 3.25 2.63 -0.19 0 35 30.0 Call 2.35 2.46 2.40 -0.01 0 659 31.0 Call 2.07 2.18 2.19 0.06 0 44 32.0 Call 1.81 1.95 2.00 0.12 0 166 33.0 Call 1.60 1.72 1.81 0.15 0 266 34.0 Call 1.43 1.55 1.60 0.11 0 179 35.0 Call 1.25 1.37 1.43 0.12 0 489 36.0 Call 1.11 1.22 1.27 0.10 0 185 37.0 Call 0.97 1.09 1.18 0.15 0 379 38.0 Call 0.87 0.98 0.82 -0.10 0 161 39.0 Call 0.77 0.89 0.86 0.03 0 40 40.0 Call 0.66 0.80 0.79 0.05 0 465 41.0 Call 0.63 0.72 0.74 0.07 0 212 42.0 Call 0.54 0.65 0.63 0.03 0 40 43.0 Call 0.51 0.59 0.92 0.37 0 63 44.0 Call 0.45 0.54 0.53 0.03 0 109 45.0 Call 0.42 0.49 0.48 0.03 0 541 46.0 Call 0.37 0.45 0.85 0.44 0 38 47.0 Call 0.32 0.42 0.39 0.02 0 46 48.0 Call 0.29 0.39 0.36 0.02 0 417 49.0 Call 0.27 0.37 0.25 -0.07 0 7 50.0 Call 0.24 0.33 0.25 -0.04 0 421 51.0 Call 0.22 0.33 0.20 -0.07 0 25 52.0 Call 0.21 0.31 0.21 -0.05 0 61 53.0 Call 0.19 0.29 0.21 -0.03 0 45 54.0 Call 0.17 0.28 0.58 0.36 0 15 55.0 Call 0.13 0.26 0.25 0.05 0 274 56.0 Call 0.14 0.25 0.35 0.15 0 91 60.0 Call 0.07 0.54 0.25 0.07 0 339 65.0 Call 0.09 0.20 0.10 -0.05 0 2,646 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.31 0.40 0.33 -0.03 0 68 16.0 Put 0.37 0.47 0.51 0.09 0 94 17.0 Put 0.49 0.62 0.69 0.14 0 88 18.0 Put 0.66 0.78 0.70 -0.02 0 87 19.0 Put 0.87 0.98 1.05 0.13 0 173 20.0 Put 1.12 1.23 1.33 0.16 0 201 21.0 Put 1.42 1.51 1.67 0.20 0 262 22.0 Put 1.72 1.85 1.74 -0.05 0 247 23.0 Put 2.09 2.21 1.99 -0.16 0 880 24.0 Put 2.51 2.62 2.40 -0.17 0 71 25.0 Put 2.98 3.10 3.00 -0.01 0 260 26.0 Put 3.35 3.60 4.03 0.54 0 366 27.0 Put 4.00 4.20 3.90 -0.19 0 59 28.0 Put 4.45 4.95 4.89 0.21 0 70 29.0 Put 5.15 5.50 6.30 1.02 0 215 30.0 Put 5.80 6.20 5.90 0.03 0 62 31.0 Put 6.15 7.00 8.45 1.87 0 49 32.0 Put 7.20 7.70 9.42 2.08 0 163 33.0 Put 7.75 8.65 10.60 2.48 0 90 34.0 Put 8.75 9.35 10.02 1.08 0 95 35.0 Put 9.55 10.25 11.70 1.94 0 29 36.0 Put 10.40 11.10 10.64 0.02 0 15 37.0 Put 11.25 11.90 12.00 0.52 0 311 38.0 Put 12.20 12.85 12.20 -0.17 0 28 39.0 Put 12.80 14.15 14.49 1.21 0 38 40.0 Put 13.65 15.05 15.00 0.82 0 32 41.0 Put 14.60 16.05 15.95 0.83 0 20 42.0 Put 15.55 16.95 17.85 1.80 0 17 43.0 Put 16.50 17.85 21.04 4.05 0 22 44.0 Put 17.40 18.95 17.75 -0.19 0 3 45.0 Put 18.40 19.75 20.20 1.30 0 6 46.0 Put 19.35 20.85 0.00 0.00 0 0 47.0 Put 20.30 22.20 0.00 0.00 0 0 48.0 Put 20.10 23.15 20.85 -0.93 0 1 49.0 Put 21.10 24.05 0.00 0.00 0 0 50.0 Put 22.10 25.00 23.99 0.26 0 3 51.0 Put 23.10 26.00 0.00 0.00 0 0 52.0 Put 24.05 27.00 0.00 0.00 0 0 53.0 Put 25.05 27.95 0.00 0.00 0 0 54.0 Put 26.05 28.90 0.00 0.00 0 0 55.0 Put 27.05 29.90 26.90 -1.74 0 2 56.0 Put 28.60 30.75 27.80 -1.83 0 622 60.0 Put 32.05 34.75 35.55 1.94 0 19 65.0 Put 37.05 39.70 39.15 0.57 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 177 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.05 16.95 14.22 -1.48 0 2 12.0 Call 14.05 16.10 12.00 -2.77 0 7 13.0 Call 13.05 15.25 11.15 -2.70 0 9 14.0 Call 12.30 14.45 11.93 -1.01 0 58 15.0 Call 11.30 13.65 11.45 -0.64 0 54 16.0 Call 10.50 12.65 12.50 1.23 0 153 17.0 Call 10.15 11.50 9.05 -1.45 0 23 18.0 Call 9.45 10.00 9.65 -0.10 0 52 19.0 Call 8.60 9.45 8.46 -0.58 0 6 20.0 Call 8.00 9.00 7.66 -0.70 0 39 21.0 Call 7.60 8.10 7.00 -0.76 0 34 22.0 Call 6.85 7.55 6.78 -0.38 0 59 23.0 Call 6.30 7.10 5.83 -0.73 0 147 24.0 Call 5.80 6.55 5.58 -0.47 0 172 25.0 Call 5.35 5.65 5.70 0.14 0 429 26.0 Call 4.90 5.55 4.75 -0.32 0 214 27.0 Call 4.45 4.70 4.70 0.11 0 80 28.0 Call 4.05 4.45 4.26 0.01 0 180 29.0 Call 3.65 4.40 3.60 -0.32 0 135 30.0 Call 3.40 3.70 3.55 -0.03 0 852 31.0 Call 3.05 3.70 2.93 -0.37 0 264 32.0 Call 2.87 3.15 3.05 0.04 0 46 33.0 Call 2.62 2.82 2.81 0.09 0 169 34.0 Call 2.41 2.59 2.63 0.13 0 236 35.0 Call 2.22 2.39 2.35 0.05 0 206 36.0 Call 2.01 2.20 2.06 -0.05 0 31 37.0 Call 1.87 2.04 2.00 0.04 0 59 38.0 Call 1.70 1.90 1.82 0.01 0 155 39.0 Call 1.57 1.77 1.52 -0.14 0 350 40.0 Call 1.32 1.65 1.54 0.03 0 710 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.15 0.65 0.29 0.00 0 42 12.0 Put 0.10 0.60 0.38 0.01 0 6 13.0 Put 0.41 0.50 0.00 0.00 0 0 14.0 Put 0.50 0.62 1.00 0.44 0 67 15.0 Put 0.67 0.77 0.71 -0.01 0 58 16.0 Put 0.84 0.97 0.93 0.03 0 25 17.0 Put 1.07 1.20 1.45 0.31 0 13 18.0 Put 1.32 1.46 2.01 0.62 0 44 19.0 Put 1.62 1.76 1.79 0.10 0 160 20.0 Put 1.94 2.09 2.14 0.13 0 209 21.0 Put 2.32 2.49 2.60 0.19 0 217 22.0 Put 2.73 2.91 2.76 -0.05 0 179 23.0 Put 3.05 3.35 3.55 0.34 0 79 24.0 Put 3.60 3.80 3.69 -0.01 0 59 25.0 Put 4.05 4.35 4.60 0.39 0 462 26.0 Put 4.60 4.90 4.65 -0.07 0 300 27.0 Put 5.20 5.50 5.25 0.02 0 262 28.0 Put 5.80 6.10 6.13 0.23 0 457 29.0 Put 6.05 6.95 8.25 1.69 0 129 30.0 Put 6.70 7.60 8.65 1.43 0 520 31.0 Put 7.40 8.30 8.65 0.72 0 290 32.0 Put 8.15 9.00 9.27 0.62 0 80 33.0 Put 8.90 9.70 10.30 0.94 0 43 34.0 Put 9.55 10.55 9.85 -0.28 0 36 35.0 Put 10.40 11.30 12.18 1.25 0 187 36.0 Put 10.75 12.55 12.04 0.31 0 43 37.0 Put 11.65 13.30 13.15 0.57 0 290 38.0 Put 12.45 14.10 14.70 1.28 0 159 39.0 Put 13.30 14.95 15.86 1.59 0 20 40.0 Put 13.80 15.90 15.55 0.43 0 80 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 191 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.85 13.70 12.80 0.64 0 72 16.0 Call 10.70 12.70 12.80 1.43 0 7 17.0 Call 10.35 11.75 8.30 -2.30 0 32 18.0 Call 9.60 10.60 8.45 -1.42 0 3 19.0 Call 8.95 9.15 7.35 -1.80 0 46 20.0 Call 8.25 8.95 7.01 -1.53 0 67 21.0 Call 7.65 8.00 5.65 -2.29 0 97 22.0 Call 7.05 7.70 7.50 0.15 0 262 23.0 Call 6.50 7.30 5.26 -1.50 0 76 24.0 Call 6.00 6.75 4.95 -1.28 0 89 25.0 Call 5.50 6.25 5.00 -0.76 0 238 26.0 Call 5.10 5.85 4.31 -0.99 0 56 27.0 Call 4.60 4.95 4.80 -0.04 0 102 28.0 Call 4.30 4.90 3.66 -0.86 0 105 29.0 Call 3.95 4.60 4.95 0.76 0 50 30.0 Call 3.60 4.25 3.98 0.11 0 116 31.0 Call 3.20 3.90 2.98 -0.57 0 42 32.0 Call 3.05 3.35 3.20 -0.03 0 38 33.0 Call 2.83 3.10 2.40 -0.56 0 266 34.0 Call 2.60 2.78 2.76 0.07 0 202 35.0 Call 2.41 2.58 2.08 -0.41 0 95 36.0 Call 2.21 2.39 2.42 0.12 0 34 37.0 Call 2.03 2.20 1.95 -0.17 0 63 38.0 Call 1.88 2.06 2.45 0.48 0 212 39.0 Call 1.71 1.92 1.55 -0.27 0 38 40.0 Call 1.60 1.75 1.61 -0.06 0 93 41.0 Call 1.45 1.66 1.62 0.06 0 567 42.0 Call 1.35 1.54 1.50 0.05 0 63 43.0 Call 1.25 1.43 1.23 -0.11 0 188 44.0 Call 1.17 1.35 1.55 0.29 0 409 45.0 Call 1.09 1.27 1.23 0.05 0 166 46.0 Call 1.01 1.21 1.13 0.02 0 6 47.0 Call 0.94 1.13 1.01 -0.03 0 31 48.0 Call 0.89 1.06 0.85 -0.12 0 10 49.0 Call 0.82 1.00 0.82 -0.09 0 5 50.0 Call 0.78 0.92 0.85 0.00 0 143 51.0 Call 0.73 0.88 0.58 -0.22 0 172 52.0 Call 0.69 0.83 0.55 -0.21 0 72 53.0 Call 0.65 0.79 0.58 -0.14 0 33 54.0 Call 0.60 0.77 0.00 0.00 0 0 55.0 Call 0.57 0.72 0.69 0.04 0 30 56.0 Call 0.53 0.69 0.48 -0.13 0 226 60.0 Call 0.41 0.58 0.38 -0.12 0 79 65.0 Call 0.24 0.48 0.48 0.12 0 2,605 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.71 0.84 0.91 0.14 0 61 16.0 Put 0.91 1.07 1.51 0.52 0 52 17.0 Put 1.13 1.32 1.60 0.38 0 20 18.0 Put 1.40 1.59 1.63 0.14 0 10 19.0 Put 1.73 1.91 1.77 -0.01 0 23 20.0 Put 2.10 2.27 2.40 0.22 0 301 21.0 Put 2.48 2.65 2.83 0.26 0 172 22.0 Put 2.89 3.10 3.10 0.12 0 201 23.0 Put 3.20 3.55 4.35 0.96 0 250 24.0 Put 3.70 4.00 4.40 0.54 0 384 25.0 Put 4.20 4.55 5.60 1.21 0 241 26.0 Put 4.80 5.15 5.33 0.41 0 47 27.0 Put 5.35 5.70 5.30 -0.16 0 22 28.0 Put 5.95 6.45 6.10 -0.04 0 175 29.0 Put 6.25 7.15 6.70 -0.11 0 26 30.0 Put 7.10 7.80 7.45 -0.04 0 166 31.0 Put 7.95 8.45 9.65 1.49 0 32 32.0 Put 8.60 9.20 8.33 -0.51 0 234 33.0 Put 9.40 10.00 11.57 2.01 0 106 34.0 Put 10.10 10.80 10.81 0.52 0 90 35.0 Put 10.35 11.50 11.86 0.77 0 258 36.0 Put 11.75 12.70 13.31 1.42 0 11 37.0 Put 12.45 13.40 14.42 1.71 0 15 38.0 Put 13.25 14.35 14.48 0.93 0 22 39.0 Put 13.45 15.10 15.35 0.95 0 16 40.0 Put 15.00 15.95 15.65 0.39 0 109 41.0 Put 15.90 16.80 20.30 4.17 0 4 42.0 Put 16.80 17.85 19.70 2.68 0 229 43.0 Put 17.70 18.60 19.32 1.41 0 30 44.0 Put 18.60 20.60 19.65 0.82 0 1 45.0 Put 19.35 20.20 22.70 2.96 0 37 46.0 Put 20.40 21.20 21.40 0.73 0 23 47.0 Put 21.00 22.30 24.50 2.91 0 6 48.0 Put 21.95 24.25 23.05 0.52 0 1 49.0 Put 22.85 25.20 24.10 0.64 0 5 50.0 Put 22.70 25.40 26.89 2.49 0 1,170 51.0 Put 24.75 27.05 0.00 0.00 0 0 52.0 Put 25.70 27.95 26.60 0.30 0 2 53.0 Put 26.65 28.90 0.00 0.00 0 0 54.0 Put 26.50 29.20 30.55 2.33 0 8 55.0 Put 27.45 30.15 31.34 2.16 0 27 56.0 Put 29.50 31.75 29.35 -0.79 0 2 60.0 Put 32.30 35.30 34.50 0.48 0 609 65.0 Put 37.15 40.35 38.20 -0.67 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 282 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.80 13.85 11.65 -0.97 0 40 16.0 Call 11.05 13.45 9.55 -2.33 0 3 17.0 Call 10.35 12.75 8.85 -2.36 0 1 18.0 Call 10.15 11.30 9.35 -1.21 0 1 19.0 Call 9.50 10.65 11.70 1.77 0 9 20.0 Call 8.85 9.70 7.00 -2.34 0 24 21.0 Call 8.35 8.75 7.17 -1.58 0 155 22.0 Call 7.80 8.70 7.05 -1.21 0 14 23.0 Call 7.35 8.50 6.31 -1.46 0 47 24.0 Call 6.85 8.05 6.73 -0.58 0 34 25.0 Call 6.45 7.70 6.35 -0.54 0 70 26.0 Call 6.00 7.00 6.60 0.13 0 43 27.0 Call 5.55 6.60 5.60 -0.50 0 157 28.0 Call 5.20 6.40 5.20 -0.53 0 105 29.0 Call 4.90 5.75 4.90 -0.46 0 164 30.0 Call 4.60 5.45 5.12 0.08 0 154 31.0 Call 4.25 5.25 4.17 -0.55 0 468 32.0 Call 3.95 4.90 4.90 0.50 0 21 33.0 Call 3.65 4.60 3.95 -0.13 0 4 34.0 Call 3.60 3.90 3.20 -0.56 0 2 35.0 Call 3.30 3.70 3.70 0.20 0 235 36.0 Call 3.10 3.50 3.45 0.15 0 288 37.0 Call 2.93 3.30 2.38 -0.73 0 43 38.0 Call 2.70 3.10 2.95 0.04 0 330 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.20 1.43 1.30 -0.01 0 112 16.0 Put 1.48 1.69 1.66 0.08 0 122 17.0 Put 1.79 2.04 1.90 -0.01 0 471 18.0 Put 2.13 2.39 2.13 -0.13 0 298 19.0 Put 2.50 2.76 2.55 -0.08 0 16 20.0 Put 2.90 3.20 2.88 -0.16 0 12 21.0 Put 3.30 3.65 3.66 0.21 0 76 22.0 Put 3.80 4.15 4.25 0.29 0 42 23.0 Put 4.25 4.65 5.20 0.74 0 163 24.0 Put 4.80 5.20 5.79 0.79 0 15 25.0 Put 5.35 5.80 5.40 -0.17 0 45 26.0 Put 5.95 6.35 6.05 -0.10 0 46 27.0 Put 6.55 7.00 7.05 0.27 0 120 28.0 Put 7.20 7.65 7.25 -0.15 0 33 29.0 Put 7.85 8.30 9.05 1.02 0 165 30.0 Put 8.05 9.10 10.50 1.80 0 40 31.0 Put 9.05 9.75 10.90 1.53 0 5 32.0 Put 9.75 10.45 11.85 1.80 0 69 33.0 Put 10.50 11.40 0.00 0.00 0 0 34.0 Put 11.25 12.15 12.10 0.71 0 191 35.0 Put 12.00 13.00 14.00 1.87 0 128 36.0 Put 12.75 13.75 15.06 2.14 0 143 37.0 Put 13.55 14.50 15.32 1.60 0 158 38.0 Put 14.20 15.60 14.85 0.33 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 303 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.05 17.25 15.51 -0.24 0 42 12.0 Call 14.10 16.45 12.50 -2.37 0 7 13.0 Call 13.15 15.70 12.25 -1.75 0 80 14.0 Call 12.30 15.00 13.00 -0.14 0 1 15.0 Call 11.45 12.75 11.82 -0.50 0 264 16.0 Call 10.65 13.20 11.60 -0.02 0 316 17.0 Call 9.90 12.90 9.35 -1.57 0 506 18.0 Call 9.70 11.40 8.75 -1.54 0 160 19.0 Call 9.35 10.45 9.95 0.29 0 75 20.0 Call 9.00 9.45 9.46 0.34 0 667 21.0 Call 8.45 9.10 7.34 -1.24 0 130 22.0 Call 7.70 9.00 7.65 -0.39 0 253 23.0 Call 7.10 8.50 7.38 -0.13 0 183 24.0 Call 6.30 8.20 6.55 -0.46 0 185 25.0 Call 6.45 6.95 6.92 0.34 0 1,054 26.0 Call 6.10 6.60 6.40 0.12 0 409 27.0 Call 5.75 6.30 6.20 0.22 0 229 28.0 Call 5.05 6.35 5.23 -0.46 0 724 29.0 Call 5.10 6.05 5.50 0.11 0 98 30.0 Call 5.00 5.20 5.00 -0.10 0 2,928 31.0 Call 4.50 5.50 5.04 0.24 0 426 32.0 Call 4.20 4.60 3.60 -0.91 0 179 33.0 Call 3.80 5.00 4.40 0.14 0 88 34.0 Call 3.00 4.75 3.30 -0.71 0 67 35.0 Call 3.50 3.95 3.80 0.02 0 610 36.0 Call 3.30 4.10 3.72 0.13 0 129 37.0 Call 3.30 3.60 2.69 -0.71 0 112 38.0 Call 2.92 3.35 2.74 -0.47 0 184 39.0 Call 2.44 3.65 2.43 -0.60 0 96 40.0 Call 2.80 2.90 2.90 0.05 0 1,838 41.0 Call 2.43 3.60 2.81 0.14 0 269 42.0 Call 2.30 2.63 2.58 0.09 0 265 43.0 Call 2.17 2.48 2.40 0.07 0 943 44.0 Call 2.06 2.36 2.26 0.05 0 2,291 45.0 Call 1.94 2.25 2.18 0.09 0 3,875 46.0 Call 1.81 2.13 1.86 -0.11 0 101 47.0 Call 1.70 2.02 1.63 -0.23 0 51 48.0 Call 1.62 1.93 1.50 -0.27 0 704 49.0 Call 1.23 1.82 1.22 -0.47 0 95 50.0 Call 1.55 1.74 1.64 0.03 0 1,291 51.0 Call 1.37 1.66 1.31 -0.23 0 234 52.0 Call 1.28 1.62 1.72 0.26 0 41 53.0 Call 1.19 1.59 1.33 -0.06 0 20 54.0 Call 0.84 1.57 1.30 -0.01 0 162 55.0 Call 1.00 1.61 1.25 -0.01 0 475 56.0 Call 0.69 1.49 0.95 -0.27 0 231 57.0 Call 0.90 1.49 0.95 -0.22 0 7 58.0 Call 1.00 1.32 1.13 0.00 0 95 59.0 Call 0.56 1.40 1.82 0.74 0 12 60.0 Call 0.84 1.39 0.80 -0.24 0 2,041 61.0 Call 0.68 1.36 1.00 0.01 0 6 62.0 Call 0.46 1.31 0.79 -0.15 0 9 63.0 Call 0.41 1.25 0.97 0.07 0 243 64.0 Call 0.41 1.27 0.87 0.02 0 156 65.0 Call 0.67 0.93 0.89 0.08 0 4,094 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.45 0.75 0.59 -0.04 0 1,139 12.0 Put 0.66 1.01 0.80 0.00 0 650 13.0 Put 0.76 1.21 1.16 0.20 0 574 14.0 Put 0.68 1.43 1.52 0.39 0 608 15.0 Put 0.95 1.67 1.95 0.61 0 362 16.0 Put 1.43 1.94 2.40 0.74 0 1,036 17.0 Put 1.60 2.26 2.00 0.02 0 56 18.0 Put 2.21 2.55 2.35 -0.01 0 171 19.0 Put 2.28 2.95 2.99 0.25 0 680 20.0 Put 2.97 3.60 3.28 0.06 0 1,788 21.0 Put 3.50 3.85 3.65 -0.04 0 730 22.0 Put 4.00 4.30 4.12 -0.04 0 523 23.0 Put 4.30 4.95 4.45 -0.18 0 129 24.0 Put 4.85 5.40 5.14 0.01 0 63 25.0 Put 5.10 5.95 5.57 -0.12 0 362 26.0 Put 6.00 7.35 6.87 0.47 0 67 27.0 Put 6.65 7.20 6.82 -0.28 0 190 28.0 Put 7.30 8.20 8.19 0.39 0 299 29.0 Put 7.85 8.85 8.73 0.23 0 40 30.0 Put 8.50 9.45 8.93 -0.27 0 517 31.0 Put 9.30 10.60 10.50 0.60 0 97 32.0 Put 9.55 10.90 10.70 0.10 0 122 33.0 Put 10.85 11.85 11.50 0.15 0 50 34.0 Put 11.45 12.85 12.35 0.25 0 42 35.0 Put 12.30 13.85 14.00 1.14 0 195 36.0 Put 12.15 14.65 14.87 1.21 0 93 37.0 Put 13.80 15.15 14.57 0.11 0 57 38.0 Put 13.80 16.20 15.90 0.63 0 829 39.0 Put 15.40 16.75 17.40 1.32 0 21 40.0 Put 16.25 17.45 16.58 -0.31 0 346 41.0 Put 17.05 18.40 20.45 2.75 0 25 42.0 Put 17.10 19.25 20.21 1.70 0 100 43.0 Put 18.75 20.10 21.20 1.86 0 33 44.0 Put 19.65 21.45 19.73 -0.49 0 160 45.0 Put 20.55 22.00 21.56 0.47 0 237 46.0 Put 21.35 22.90 23.60 1.63 0 12 47.0 Put 20.60 24.35 24.80 1.95 0 7 48.0 Put 23.20 24.70 25.70 1.95 0 32 49.0 Put 22.70 26.10 25.85 1.19 0 13 50.0 Put 24.00 26.45 26.16 0.58 0 73 51.0 Put 25.05 27.40 28.85 2.36 0 12 52.0 Put 25.75 28.30 27.50 0.09 0 170 53.0 Put 26.70 29.70 0.00 0.00 0 0 54.0 Put 27.60 30.10 32.20 2.95 0 200 55.0 Put 28.55 30.95 0.00 0.00 0 0 56.0 Put 29.50 32.50 27.30 -3.84 0 1 57.0 Put 30.05 33.05 32.40 0.31 0 10 58.0 Put 30.95 33.95 0.00 0.00 0 0 59.0 Put 31.70 35.50 34.20 0.22 0 5 60.0 Put 34.30 35.85 37.41 2.48 0 1,726 61.0 Put 33.80 37.40 36.95 1.07 0 492 62.0 Put 34.55 38.30 39.34 2.52 0 288 63.0 Put 35.55 39.25 37.00 -0.77 0 9 64.0 Put 36.50 40.20 39.90 1.18 0 12 65.0 Put 37.45 41.15 40.78 1.11 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 667 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.05 18.05 16.70 -0.05 0 783 12.0 Call 14.50 17.45 13.97 -2.07 0 62 13.0 Call 13.80 16.50 14.27 -1.08 0 119 14.0 Call 13.10 15.85 12.70 -2.05 0 99 15.0 Call 12.40 15.60 13.29 -0.87 0 462 16.0 Call 11.80 14.65 11.45 -2.24 0 178 17.0 Call 11.80 14.15 12.22 -1.01 0 94 18.0 Call 11.30 13.75 11.00 -1.77 0 192 19.0 Call 10.85 13.25 11.50 -0.82 0 69 20.0 Call 10.95 11.50 11.30 -0.56 0 1,347 21.0 Call 10.10 12.10 9.85 -1.56 0 279 22.0 Call 9.90 11.55 9.95 -1.00 0 100 23.0 Call 9.75 11.20 9.70 -0.80 0 267 24.0 Call 9.55 10.80 8.40 -1.65 0 108 25.0 Call 9.20 9.60 9.55 -0.05 0 1,532 26.0 Call 8.90 10.05 9.51 0.20 0 149 27.0 Call 8.55 9.65 9.16 0.13 0 225 28.0 Call 8.25 9.45 7.40 -1.34 0 226 29.0 Call 7.95 8.75 8.30 -0.16 0 344 30.0 Call 7.70 8.85 8.05 -0.12 0 1,240 31.0 Call 7.15 8.65 6.20 -1.69 0 286 32.0 Call 6.75 8.10 7.40 -0.21 0 122 33.0 Call 6.55 8.15 5.80 -1.55 0 106 34.0 Call 6.30 7.90 7.20 0.10 0 65 35.0 Call 6.15 7.30 6.90 0.05 0 634 36.0 Call 6.20 7.45 5.90 -0.70 0 56 37.0 Call 5.65 7.25 5.50 -0.85 0 73 38.0 Call 5.60 6.45 5.65 -0.45 0 130 39.0 Call 5.30 6.25 4.20 -1.65 0 66 40.0 Call 5.35 6.00 5.50 -0.19 0 1,379 41.0 Call 4.70 6.30 5.00 -0.53 0 57 42.0 Call 5.05 5.70 4.40 -0.96 0 266 43.0 Call 4.80 6.00 3.98 -1.22 0 498 44.0 Call 4.65 5.85 4.75 -0.29 0 69 45.0 Call 4.10 5.25 4.90 0.03 0 642 46.0 Call 3.65 5.55 4.75 0.04 0 53 47.0 Call 3.55 5.40 3.44 -1.11 0 33 48.0 Call 3.45 5.25 3.31 -1.07 0 29 49.0 Call 3.35 5.15 4.76 0.50 0 28 50.0 Call 3.50 4.60 3.96 -0.19 0 421 51.0 Call 3.05 4.15 3.45 -0.59 0 72 52.0 Call 3.80 4.75 4.11 0.18 0 32 53.0 Call 3.20 4.25 4.50 0.67 0 45 54.0 Call 2.94 4.55 3.12 -0.60 0 18 55.0 Call 3.45 4.45 3.25 -0.36 0 250 56.0 Call 2.36 4.35 4.38 0.88 0 58 57.0 Call 2.42 4.25 3.79 0.39 0 6 58.0 Call 2.95 4.15 4.10 0.81 0 29 59.0 Call 2.37 4.00 3.32 0.14 0 15 60.0 Call 2.61 3.30 3.10 0.03 0 761 61.0 Call 2.36 3.90 3.05 0.08 0 11 62.0 Call 0.99 3.45 2.96 0.10 0 153 63.0 Call 2.32 3.45 2.72 -0.12 0 411 64.0 Call 2.06 3.65 3.01 0.19 0 49 65.0 Call 2.70 2.90 2.76 -0.04 0 4,873 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.28 2.04 1.80 0.12 0 267 12.0 Put 1.70 2.33 2.20 0.22 0 161 13.0 Put 1.12 3.10 2.90 0.62 0 3 14.0 Put 2.25 3.20 3.05 0.37 0 195 15.0 Put 2.81 3.30 3.20 0.12 0 115 16.0 Put 3.30 3.85 3.49 -0.12 0 210 17.0 Put 3.70 4.30 4.10 -0.03 0 74 18.0 Put 4.05 4.80 4.50 -0.16 0 97 19.0 Put 4.60 5.35 5.20 0.01 0 49 20.0 Put 5.70 5.95 5.75 0.03 0 223 21.0 Put 5.70 6.55 6.35 0.10 0 204 22.0 Put 5.95 7.20 6.90 0.13 0 85 23.0 Put 6.85 7.95 7.45 0.15 0 62 24.0 Put 7.45 8.45 8.10 0.27 0 81 25.0 Put 8.00 9.05 8.70 0.34 0 1,592 26.0 Put 8.65 9.70 9.35 0.29 0 50 27.0 Put 9.30 10.40 10.05 0.30 0 332 28.0 Put 9.95 11.10 10.75 0.30 0 118 29.0 Put 10.55 11.75 11.45 0.31 0 41 30.0 Put 11.40 12.40 12.25 0.41 0 143 31.0 Put 12.05 13.45 13.50 0.97 0 3 32.0 Put 12.60 15.20 14.20 0.97 0 10 33.0 Put 13.50 16.00 15.10 1.14 0 2 34.0 Put 14.25 16.75 14.30 -0.39 0 7 35.0 Put 14.80 17.50 16.25 0.83 0 80 36.0 Put 15.55 18.30 18.10 1.95 0 76 37.0 Put 16.20 19.05 19.82 2.94 0 3 38.0 Put 16.35 19.80 18.55 0.94 0 52 39.0 Put 17.80 20.60 19.35 1.00 0 34 40.0 Put 18.80 20.50 20.60 1.43 0 1,004 41.0 Put 19.60 22.15 19.11 -0.88 0 21 42.0 Put 20.30 23.20 21.84 1.03 0 242 43.0 Put 20.90 23.45 22.72 1.09 0 24 44.0 Put 22.00 23.95 24.79 2.34 0 40 45.0 Put 22.15 25.90 23.65 0.38 0 31 46.0 Put 23.60 26.50 22.90 -1.19 0 14 47.0 Put 24.55 26.45 25.00 0.09 0 27 48.0 Put 25.30 28.10 26.21 0.47 0 5 49.0 Put 26.15 29.00 0.00 0.00 0 0 50.0 Put 27.05 30.00 27.75 0.28 0 50 51.0 Put 27.95 30.50 27.00 -1.35 0 10 52.0 Put 28.75 31.70 30.05 0.82 0 15 53.0 Put 29.70 32.50 0.00 0.00 0 0 54.0 Put 29.65 33.50 31.87 0.88 0 5 55.0 Put 30.55 34.05 33.65 1.78 0 5 56.0 Put 31.35 35.25 36.10 3.35 0 6 57.0 Put 32.25 36.00 34.60 0.97 0 15 58.0 Put 33.15 37.00 36.59 2.07 0 8 59.0 Put 34.00 37.55 36.32 0.92 0 5 60.0 Put 34.90 38.50 36.30 0.02 0 389 61.0 Put 36.80 39.55 0.00 0.00 0 0 62.0 Put 36.70 39.80 40.25 2.20 0 9 63.0 Put 37.60 41.45 41.10 2.08 0 4 64.0 Put 38.50 42.50 0.00 0.00 0 0 65.0 Put 40.15 43.50 43.15 2.19 0 269 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 24, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 26.90 27.18 26.50 0.00 0.00 4100X4000 0.00 0.00 29,596 Thu Mar 24 2022 6:02:07 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 25 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.40 13.60 0.00 0.00 0 0 14.0 Call 12.40 12.55 0.00 0.00 0 0 15.0 Call 11.40 11.60 11.45 0.00 0 1 16.0 Call 10.40 10.60 0.00 0.00 0 0 17.0 Call 9.40 9.60 0.00 0.00 0 0 17.5 Call 8.90 9.15 0.00 0.00 0 0 18.0 Call 8.40 8.60 0.00 0.00 0 0 18.5 Call 7.90 8.10 0.00 0.00 0 0 19.0 Call 7.40 7.60 0.00 0.00 0 0 19.5 Call 6.90 7.10 6.61 0.00 0 1 20.0 Call 6.40 6.70 6.23 0.00 0 23 20.5 Call 5.90 6.10 4.90 0.00 0 1 21.0 Call 5.40 5.60 3.55 0.00 0 18 21.5 Call 4.90 5.10 0.00 0.00 0 0 22.0 Call 4.40 4.60 4.55 0.00 0 34 22.5 Call 3.95 4.05 3.25 0.00 0 203 23.0 Call 3.45 3.55 3.49 0.00 0 349 23.5 Call 2.94 3.05 3.50 0.00 0 162 24.0 Call 2.39 2.60 2.43 0.00 0 224 24.5 Call 2.00 2.13 2.01 0.00 0 200 25.0 Call 1.54 1.64 1.63 0.00 0 1,126 25.5 Call 1.12 1.19 1.07 0.00 0 1,660 26.0 Call 0.75 0.82 0.82 0.00 0 1,906 26.5 Call 0.46 0.51 0.50 0.00 0 1,444 27.0 Call 0.28 0.30 0.29 0.00 0 3,549 27.5 Call 0.16 0.19 0.19 0.00 0 2,437 28.0 Call 0.10 0.13 0.11 0.00 0 1,600 28.5 Call 0.07 0.09 0.09 0.00 0 1,074 29.0 Call 0.04 0.07 0.06 0.00 0 1,771 29.5 Call 0.03 0.05 0.05 0.00 0 3,201 30.0 Call 0.01 0.04 0.04 0.00 0 1,058 30.5 Call 0.01 0.03 0.03 0.00 0 107 31.0 Call 0.00 0.02 0.02 0.00 0 481 32.0 Call 0.00 0.02 0.02 0.00 0 722 33.0 Call 0.00 0.02 0.02 0.00 0 239 34.0 Call 0.00 0.02 0.01 0.00 0 249 35.0 Call 0.00 0.03 0.02 0.00 0 12 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.02 0.01 0.00 0 81 14.0 Put 0.00 0.03 0.02 0.00 0 17 15.0 Put 0.00 0.03 0.04 0.00 0 17 16.0 Put 0.00 0.03 0.01 0.00 0 29 17.0 Put 0.00 0.02 0.02 0.00 0 56 17.5 Put 0.00 0.03 0.02 0.00 0 14 18.0 Put 0.00 0.02 0.02 0.00 0 84 18.5 Put 0.00 0.03 0.05 0.00 0 32 19.0 Put 0.00 0.02 0.02 0.00 0 614 19.5 Put 0.00 0.03 0.02 0.00 0 73 20.0 Put 0.00 0.01 0.01 0.00 0 758 20.5 Put 0.00 0.02 0.01 0.00 0 226 21.0 Put 0.00 0.02 0.03 0.00 0 539 21.5 Put 0.01 0.04 0.02 0.00 0 336 22.0 Put 0.01 0.03 0.01 0.00 0 918 22.5 Put 0.00 0.03 0.02 0.00 0 1,409 23.0 Put 0.01 0.04 0.02 0.00 0 929 23.5 Put 0.01 0.04 0.02 0.00 0 699 24.0 Put 0.04 0.05 0.05 0.00 0 1,330 24.5 Put 0.05 0.07 0.06 0.00 0 1,956 25.0 Put 0.09 0.11 0.10 0.00 0 1,233 25.5 Put 0.16 0.19 0.16 0.00 0 740 26.0 Put 0.28 0.31 0.29 0.00 0 1,442 26.5 Put 0.49 0.55 0.49 0.00 0 432 27.0 Put 0.78 0.85 0.76 0.00 0 1,481 27.5 Put 1.16 1.23 1.21 0.00 0 384 28.0 Put 1.58 1.68 1.64 0.00 0 149 28.5 Put 1.91 2.29 2.03 0.00 0 30 29.0 Put 2.52 2.61 2.26 0.00 0 101 29.5 Put 2.77 3.15 2.87 0.00 0 55 30.0 Put 3.50 3.60 3.10 0.00 0 611 30.5 Put 3.95 4.10 0.00 0.00 0 0 31.0 Put 4.15 4.75 4.49 0.00 0 5 32.0 Put 5.40 5.60 6.34 0.00 0 127 33.0 Put 6.35 6.60 6.65 0.00 0 14 34.0 Put 7.45 7.60 8.50 0.00 0 150 35.0 Put 8.30 8.70 8.55 0.00 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.70 11.65 10.90 0.00 0 10 16.0 Call 10.30 10.60 7.40 0.00 0 4 17.0 Call 9.15 9.65 6.00 0.00 0 44 18.0 Call 8.30 8.70 4.75 0.00 0 36 19.0 Call 7.30 7.60 8.06 0.00 0 20 20.0 Call 6.45 6.55 6.79 0.00 0 117 21.0 Call 5.30 5.60 5.75 0.00 0 54 22.0 Call 4.35 4.65 4.86 0.00 0 166 23.0 Call 3.55 3.65 3.92 0.00 0 187 24.0 Call 2.61 2.73 2.61 0.00 0 147 25.0 Call 1.83 1.91 1.90 0.00 0 540 26.0 Call 1.20 1.23 1.20 0.00 0 596 27.0 Call 0.71 0.77 0.76 0.00 0 1,702 28.0 Call 0.39 0.44 0.43 0.00 0 1,616 29.0 Call 0.22 0.24 0.23 0.00 0 1,254 30.0 Call 0.11 0.14 0.13 0.00 0 1,898 31.0 Call 0.06 0.07 0.09 0.00 0 687 32.0 Call 0.03 0.06 0.06 0.00 0 430 33.0 Call 0.01 0.04 0.04 0.00 0 573 34.0 Call 0.01 0.03 0.03 0.00 0 565 35.0 Call 0.00 0.03 0.02 0.00 0 714 36.0 Call 0.01 0.03 0.02 0.00 0 225 37.0 Call 0.00 0.03 0.02 0.00 0 299 38.0 Call 0.00 0.03 0.02 0.00 0 663 39.0 Call 0.00 0.02 0.03 0.00 0 283 40.0 Call 0.00 0.01 0.01 0.00 0 1,651 41.0 Call 0.00 0.03 0.01 0.00 0 1,317 42.0 Call 0.00 0.01 0.01 0.00 0 325 43.0 Call 0.00 0.03 0.05 0.00 0 65 44.0 Call 0.00 0.03 0.01 0.00 0 241 45.0 Call 0.00 0.02 0.01 0.00 0 3,736 46.0 Call 0.00 0.03 0.03 0.00 0 1,243 47.0 Call 0.00 0.03 0.09 0.00 0 139 48.0 Call 0.00 0.02 0.08 0.00 0 127 49.0 Call 0.00 0.03 0.06 0.00 0 236 50.0 Call 0.00 0.03 0.03 0.00 0 621 51.0 Call 0.00 0.03 0.04 0.00 0 26 52.0 Call 0.00 0.03 0.04 0.00 0 240 53.0 Call 0.00 0.03 0.01 0.00 0 281 54.0 Call 0.00 0.03 0.01 0.00 0 378 55.0 Call 0.00 0.03 0.06 0.00 0 964 56.0 Call 0.00 0.01 0.03 0.00 0 882 60.0 Call 0.00 0.05 0.01 0.00 0 6,147 65.0 Call 0.00 0.05 0.01 0.00 0 1,154 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.05 0.02 0.00 0 345 16.0 Put 0.00 0.03 0.03 0.00 0 793 17.0 Put 0.00 0.02 0.02 0.00 0 1,613 18.0 Put 0.01 0.02 0.03 0.00 0 463 19.0 Put 0.00 0.02 0.03 0.00 0 239 20.0 Put 0.00 0.03 0.03 0.00 0 631 21.0 Put 0.02 0.04 0.05 0.00 0 468 22.0 Put 0.05 0.07 0.06 0.00 0 1,160 23.0 Put 0.09 0.11 0.11 0.00 0 981 24.0 Put 0.20 0.22 0.20 0.00 0 1,471 25.0 Put 0.39 0.43 0.39 0.00 0 1,113 26.0 Put 0.72 0.76 0.73 0.00 0 775 27.0 Put 1.22 1.29 1.24 0.00 0 627 28.0 Put 1.92 1.98 1.94 0.00 0 233 29.0 Put 2.55 2.85 2.80 0.00 0 189 30.0 Put 3.60 3.70 3.60 0.00 0 605 31.0 Put 4.30 4.75 4.60 0.00 0 82 32.0 Put 5.35 5.65 5.19 0.00 0 67 33.0 Put 6.30 6.65 7.33 0.00 0 211 34.0 Put 7.35 7.65 8.33 0.00 0 838 35.0 Put 8.35 8.65 8.63 0.00 0 1,005 36.0 Put 9.30 9.60 9.81 0.00 0 775 37.0 Put 10.20 10.70 10.68 0.00 0 154 38.0 Put 11.35 11.60 11.08 0.00 0 101 39.0 Put 12.30 12.65 12.81 0.00 0 49 40.0 Put 13.25 13.65 14.20 0.00 0 225 41.0 Put 13.65 15.35 14.55 0.00 0 38 42.0 Put 15.35 15.65 17.40 0.00 0 12 43.0 Put 16.20 16.65 19.60 0.00 0 24 44.0 Put 17.20 17.80 17.10 0.00 0 43 45.0 Put 18.30 18.60 19.32 0.00 0 14 46.0 Put 19.30 19.65 22.15 0.00 0 40 47.0 Put 20.05 20.60 20.40 0.00 0 38 48.0 Put 21.30 21.60 21.24 0.00 0 2 49.0 Put 22.30 22.65 16.60 0.00 0 30 50.0 Put 23.35 23.60 25.50 0.00 0 14 51.0 Put 24.30 24.60 18.50 0.00 0 14 52.0 Put 25.20 25.65 19.35 0.00 0 10 53.0 Put 26.00 26.85 28.49 0.00 0 5 54.0 Put 27.00 28.00 21.10 0.00 0 27 55.0 Put 28.25 28.65 22.00 0.00 0 26 56.0 Put 29.15 29.80 31.85 0.00 0 247 60.0 Put 33.15 33.95 30.90 0.00 0 6,050 65.0 Put 38.15 38.65 30.50 0.00 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.20 11.80 12.85 0.00 0 0 16.0 Call 10.20 10.75 0.00 0.00 0 0 17.0 Call 9.30 9.75 0.00 0.00 0 0 18.0 Call 8.30 8.75 6.65 0.00 0 10 19.0 Call 7.25 7.70 0.00 0.00 0 0 19.5 Call 6.80 7.15 0.00 0.00 0 0 20.0 Call 6.35 6.60 5.36 0.00 0 1 20.5 Call 5.80 6.10 5.35 0.00 0 5 21.0 Call 5.35 5.70 3.70 0.00 0 7 21.5 Call 4.80 5.15 0.00 0.00 0 0 22.0 Call 4.20 4.65 3.62 0.00 0 8 22.5 Call 3.90 4.15 2.98 0.00 0 15 23.0 Call 3.45 3.70 3.55 0.00 0 141 23.5 Call 3.10 3.20 3.76 0.00 0 19 24.0 Call 2.65 2.80 2.59 0.00 0 79 24.5 Call 2.28 2.35 2.36 0.00 0 628 25.0 Call 1.90 1.97 1.93 0.00 0 273 25.5 Call 1.56 1.63 1.58 0.00 0 287 26.0 Call 1.26 1.30 1.32 0.00 0 277 26.5 Call 1.00 1.03 1.01 0.00 0 240 27.0 Call 0.77 0.81 0.83 0.00 0 426 27.5 Call 0.60 0.65 0.63 0.00 0 264 28.0 Call 0.45 0.50 0.48 0.00 0 892 28.5 Call 0.34 0.39 0.33 0.00 0 176 29.0 Call 0.26 0.28 0.27 0.00 0 1,043 29.5 Call 0.19 0.22 0.20 0.00 0 246 30.0 Call 0.14 0.17 0.16 0.00 0 442 30.5 Call 0.10 0.12 0.10 0.00 0 163 31.0 Call 0.07 0.10 0.09 0.00 0 116 31.5 Call 0.05 0.07 0.11 0.00 0 63 32.0 Call 0.02 0.10 0.08 0.00 0 172 32.5 Call 0.02 0.08 0.08 0.00 0 43 33.0 Call 0.02 0.04 0.06 0.00 0 48 34.0 Call 0.01 0.03 0.03 0.00 0 36 35.0 Call 0.00 0.03 0.02 0.00 0 64 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.03 0.00 0 41 16.0 Put 0.00 0.03 0.02 0.00 0 261 17.0 Put 0.00 0.03 0.05 0.00 0 124 18.0 Put 0.00 0.03 0.02 0.00 0 86 19.0 Put 0.01 0.03 0.02 0.00 0 188 19.5 Put 0.01 0.03 0.00 0.00 0 0 20.0 Put 0.01 0.04 0.03 0.00 0 301 20.5 Put 0.02 0.04 0.03 0.00 0 22 21.0 Put 0.03 0.05 0.04 0.00 0 27 21.5 Put 0.03 0.07 0.04 0.00 0 61 22.0 Put 0.06 0.08 0.07 0.00 0 626 22.5 Put 0.09 0.11 0.10 0.00 0 144 23.0 Put 0.12 0.14 0.14 0.00 0 453 23.5 Put 0.17 0.19 0.17 0.00 0 97 24.0 Put 0.24 0.26 0.24 0.00 0 406 24.5 Put 0.33 0.36 0.35 0.00 0 86 25.0 Put 0.45 0.47 0.45 0.00 0 406 25.5 Put 0.60 0.64 0.64 0.00 0 429 26.0 Put 0.80 0.83 0.78 0.00 0 455 26.5 Put 1.03 1.07 1.05 0.00 0 478 27.0 Put 1.31 1.35 1.29 0.00 0 151 27.5 Put 1.63 1.69 1.58 0.00 0 83 28.0 Put 1.98 2.04 1.98 0.00 0 119 28.5 Put 2.36 2.42 2.30 0.00 0 9 29.0 Put 2.73 2.84 2.48 0.00 0 12 29.5 Put 3.20 3.30 4.20 0.00 0 6 30.0 Put 3.60 3.75 3.40 0.00 0 34 30.5 Put 3.95 4.25 5.16 0.00 0 4 31.0 Put 4.45 4.70 5.80 0.00 0 18 31.5 Put 4.80 5.35 0.00 0.00 0 0 32.0 Put 5.35 5.70 6.40 0.00 0 5 32.5 Put 5.70 6.30 5.56 0.00 0 6 33.0 Put 6.30 6.80 6.85 0.00 0 11 34.0 Put 7.20 7.80 8.66 0.00 0 6 35.0 Put 8.20 8.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.25 11.75 11.60 0.00 0 0 16.0 Call 10.35 10.70 0.00 0.00 0 0 17.0 Call 9.25 9.70 0.00 0.00 0 0 18.0 Call 8.40 8.70 0.00 0.00 0 0 18.5 Call 7.90 8.20 0.00 0.00 0 0 19.0 Call 7.35 7.70 0.00 0.00 0 0 19.5 Call 6.95 7.20 7.25 0.00 0 1 20.0 Call 6.45 6.70 5.12 0.00 0 2 20.5 Call 5.95 6.20 0.00 0.00 0 0 21.0 Call 5.50 5.70 4.60 0.00 0 2 21.5 Call 5.00 5.35 0.00 0.00 0 0 22.0 Call 4.60 4.75 4.96 0.00 0 10 22.5 Call 4.15 4.30 4.46 0.00 0 60 23.0 Call 3.75 3.85 4.13 0.00 0 4 23.5 Call 3.30 3.45 3.90 0.00 0 44 24.0 Call 2.96 3.05 3.56 0.00 0 29 24.5 Call 2.57 2.66 2.65 0.00 0 104 25.0 Call 2.25 2.31 2.32 0.00 0 234 25.5 Call 1.93 2.00 1.93 0.00 0 281 26.0 Call 1.65 1.71 1.96 0.00 0 181 26.5 Call 1.40 1.45 1.35 0.00 0 126 27.0 Call 1.18 1.23 1.21 0.00 0 196 27.5 Call 0.98 1.04 1.03 0.00 0 143 28.0 Call 0.82 0.87 0.87 0.00 0 119 28.5 Call 0.68 0.74 0.75 0.00 0 27 29.0 Call 0.56 0.62 0.58 0.00 0 86 29.5 Call 0.46 0.52 0.47 0.00 0 40 30.0 Call 0.38 0.44 0.38 0.00 0 152 30.5 Call 0.32 0.37 0.36 0.00 0 25 31.0 Call 0.26 0.31 0.27 0.00 0 68 32.0 Call 0.17 0.22 0.30 0.00 0 61 33.0 Call 0.12 0.15 0.16 0.00 0 53 34.0 Call 0.07 0.13 0.11 0.00 0 22 35.0 Call 0.05 0.10 0.12 0.00 0 1 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.05 0.00 0 3 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.29 0.00 0 81 18.0 Put 0.02 0.05 0.04 0.00 0 40 18.5 Put 0.03 0.05 0.00 0.00 0 0 19.0 Put 0.04 0.06 0.05 0.00 0 39 19.5 Put 0.05 0.09 0.10 0.00 0 2 20.0 Put 0.06 0.09 0.08 0.00 0 162 20.5 Put 0.09 0.13 0.66 0.00 0 1 21.0 Put 0.12 0.14 0.12 0.00 0 11 21.5 Put 0.14 0.18 0.16 0.00 0 20 22.0 Put 0.20 0.22 0.20 0.00 0 85 22.5 Put 0.25 0.28 0.27 0.00 0 316 23.0 Put 0.32 0.36 0.33 0.00 0 39 23.5 Put 0.41 0.45 0.41 0.00 0 38 24.0 Put 0.52 0.56 0.52 0.00 0 126 24.5 Put 0.64 0.69 0.63 0.00 0 225 25.0 Put 0.79 0.85 0.85 0.00 0 77 25.5 Put 0.98 1.03 1.03 0.00 0 47 26.0 Put 1.20 1.25 1.26 0.00 0 44 26.5 Put 1.44 1.50 1.45 0.00 0 37 27.0 Put 1.72 1.78 1.59 0.00 0 29 27.5 Put 2.03 2.09 1.85 0.00 0 22 28.0 Put 2.36 2.43 2.36 0.00 0 25 28.5 Put 2.72 2.79 2.78 0.00 0 7 29.0 Put 3.05 3.20 2.90 0.00 0 5 29.5 Put 3.45 3.60 3.25 0.00 0 7 30.0 Put 3.85 4.00 3.62 0.00 0 8 30.5 Put 4.30 4.45 0.00 0.00 0 0 31.0 Put 4.70 4.90 5.93 0.00 0 18 32.0 Put 5.70 5.80 5.61 0.00 0 17 33.0 Put 6.50 6.80 6.15 0.00 0 2 34.0 Put 7.45 7.75 7.36 0.00 0 36 35.0 Put 8.00 8.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.40 15.60 13.66 0.00 0 0 12.0 Call 14.40 14.60 0.00 0.00 0 0 13.0 Call 13.40 13.60 14.80 0.00 0 0 14.0 Call 12.40 12.60 13.05 0.00 0 3 15.0 Call 11.40 11.75 11.15 0.00 0 45 16.0 Call 10.40 10.60 8.37 0.00 0 64 17.0 Call 9.40 9.70 8.05 0.00 0 42 18.0 Call 8.45 8.65 8.18 0.00 0 302 19.0 Call 7.45 7.70 6.75 0.00 0 189 19.5 Call 7.00 7.20 0.00 0.00 0 0 20.0 Call 6.50 6.70 6.60 0.00 0 182 20.5 Call 6.00 6.25 0.00 0.00 0 0 21.0 Call 5.60 5.75 5.95 0.00 0 142 21.5 Call 5.15 5.30 5.60 0.00 0 7 22.0 Call 4.70 4.85 5.04 0.00 0 449 22.5 Call 4.30 4.45 0.00 0.00 0 0 23.0 Call 3.90 4.00 4.23 0.00 0 554 23.5 Call 3.50 3.60 0.00 0.00 0 0 24.0 Call 3.15 3.25 3.15 0.00 0 515 24.5 Call 2.80 2.87 2.86 0.00 0 22 25.0 Call 2.48 2.54 2.45 0.00 0 1,640 25.5 Call 2.17 2.24 2.23 0.00 0 42 26.0 Call 1.90 1.97 1.91 0.00 0 1,709 26.5 Call 1.65 1.72 1.71 0.00 0 54 27.0 Call 1.43 1.49 1.50 0.00 0 2,223 27.5 Call 1.23 1.30 1.25 0.00 0 112 28.0 Call 1.10 1.12 1.10 0.00 0 10,197 28.5 Call 0.94 0.99 0.94 0.00 0 405 29.0 Call 0.82 0.84 0.83 0.00 0 18,966 29.5 Call 0.66 0.73 0.73 0.00 0 430 30.0 Call 0.58 0.63 0.61 0.00 0 3,378 30.5 Call 0.50 0.54 0.53 0.00 0 281 31.0 Call 0.43 0.47 0.45 0.00 0 1,420 32.0 Call 0.31 0.35 0.33 0.00 0 1,514 33.0 Call 0.23 0.26 0.26 0.00 0 871 34.0 Call 0.17 0.19 0.23 0.00 0 623 35.0 Call 0.13 0.15 0.13 0.00 0 3,209 36.0 Call 0.10 0.12 0.09 0.00 0 392 37.0 Call 0.07 0.12 0.12 0.00 0 712 38.0 Call 0.06 0.08 0.10 0.00 0 688 39.0 Call 0.05 0.07 0.06 0.00 0 309 40.0 Call 0.04 0.06 0.05 0.00 0 614 41.0 Call 0.03 0.06 0.05 0.00 0 653 42.0 Call 0.02 0.04 0.03 0.00 0 539 43.0 Call 0.02 0.05 0.04 0.00 0 346 44.0 Call 0.00 0.04 0.05 0.00 0 364 45.0 Call 0.02 0.03 0.03 0.00 0 1,550 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.02 0.00 0 1,269 12.0 Put 0.02 0.04 0.09 0.00 0 630 13.0 Put 0.02 0.03 0.05 0.00 0 1,099 14.0 Put 0.03 0.04 0.04 0.00 0 449 15.0 Put 0.02 0.04 0.04 0.00 0 2,628 16.0 Put 0.03 0.05 0.03 0.00 0 307 17.0 Put 0.04 0.06 0.05 0.00 0 1,651 18.0 Put 0.06 0.07 0.07 0.00 0 1,535 19.0 Put 0.09 0.10 0.09 0.00 0 538 19.5 Put 0.10 0.14 0.00 0.00 0 0 20.0 Put 0.13 0.14 0.14 0.00 0 9,833 20.5 Put 0.16 0.18 0.21 0.00 0 94 21.0 Put 0.20 0.22 0.22 0.00 0 5,912 21.5 Put 0.26 0.29 0.27 0.00 0 476 22.0 Put 0.32 0.34 0.32 0.00 0 5,092 22.5 Put 0.39 0.42 0.42 0.00 0 8 23.0 Put 0.48 0.52 0.49 0.00 0 2,862 23.5 Put 0.59 0.63 0.60 0.00 0 233 24.0 Put 0.72 0.76 0.74 0.00 0 10,033 24.5 Put 0.87 0.92 0.90 0.00 0 717 25.0 Put 1.06 1.07 1.06 0.00 0 16,080 25.5 Put 1.24 1.30 1.29 0.00 0 546 26.0 Put 1.47 1.52 1.48 0.00 0 1,919 26.5 Put 1.71 1.77 1.71 0.00 0 35 27.0 Put 1.99 2.05 2.03 0.00 0 1,038 27.5 Put 2.29 2.36 2.16 0.00 0 13 28.0 Put 2.61 2.69 2.60 0.00 0 904 28.5 Put 2.96 3.05 2.97 0.00 0 20 29.0 Put 3.30 3.40 3.40 0.00 0 548 29.5 Put 3.70 3.80 0.00 0.00 0 0 30.0 Put 4.05 4.20 3.90 0.00 0 875 30.5 Put 4.50 4.65 4.50 0.00 0 0 31.0 Put 4.95 5.05 4.95 0.00 0 121 32.0 Put 5.80 5.95 5.83 0.00 0 168 33.0 Put 6.75 6.85 6.85 0.00 0 175 34.0 Put 7.65 7.85 7.76 0.00 0 122 35.0 Put 8.60 8.80 8.66 0.00 0 116 36.0 Put 9.55 9.75 10.51 0.00 0 161 37.0 Put 10.55 10.70 11.33 0.00 0 322 38.0 Put 11.50 11.70 12.10 0.00 0 174 39.0 Put 12.50 12.70 12.60 0.00 0 66 40.0 Put 13.50 13.70 13.00 0.00 0 195 41.0 Put 14.50 14.65 16.60 0.00 0 83 42.0 Put 14.70 16.45 16.55 0.00 0 214 43.0 Put 16.45 16.70 16.21 0.00 0 35 44.0 Put 17.45 17.70 19.80 0.00 0 5 45.0 Put 18.30 18.90 19.37 0.00 0 1,026 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.30 11.80 0.00 0.00 0 0 18.0 Call 8.40 8.85 0.00 0.00 0 0 19.0 Call 7.45 7.80 7.50 0.00 0 1 20.0 Call 6.50 6.95 6.02 0.00 0 5 21.0 Call 5.70 5.85 0.00 0.00 0 0 22.0 Call 4.80 5.00 4.87 0.00 0 1 22.5 Call 4.45 4.60 0.00 0.00 0 0 23.0 Call 4.05 4.25 4.05 0.00 0 6 23.5 Call 3.70 3.85 3.97 0.00 0 33 24.0 Call 3.35 3.45 3.41 0.00 0 39 24.5 Call 3.00 3.15 3.20 0.00 0 26 25.0 Call 2.72 2.81 2.67 0.00 0 68 25.5 Call 2.44 2.51 2.69 0.00 0 36 26.0 Call 2.16 2.24 2.43 0.00 0 89 26.5 Call 1.93 1.99 1.90 0.00 0 84 27.0 Call 1.70 1.77 1.85 0.00 0 447 27.5 Call 1.50 1.57 1.48 0.00 0 180 28.0 Call 1.32 1.39 1.39 0.00 0 750 28.5 Call 1.15 1.23 1.30 0.00 0 669 29.0 Call 1.01 1.08 1.01 0.00 0 320 29.5 Call 0.89 0.95 1.01 0.00 0 122 30.0 Call 0.78 0.84 0.87 0.00 0 560 30.5 Call 0.69 0.74 0.72 0.00 0 57 31.0 Call 0.60 0.65 0.70 0.00 0 356 31.5 Call 0.52 0.59 0.53 0.00 0 122 32.0 Call 0.46 0.51 0.53 0.00 0 105 32.5 Call 0.40 0.46 0.45 0.00 0 6 33.0 Call 0.36 0.41 0.37 0.00 0 44 34.0 Call 0.26 0.33 0.30 0.00 0 161 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.09 0.05 0.00 0 139 18.0 Put 0.10 0.17 0.13 0.00 0 39 19.0 Put 0.14 0.18 0.18 0.00 0 2 20.0 Put 0.22 0.26 0.23 0.00 0 134 21.0 Put 0.32 0.37 0.35 0.00 0 78 22.0 Put 0.47 0.52 0.52 0.00 0 133 22.5 Put 0.56 0.62 0.60 0.00 0 14 23.0 Put 0.67 0.73 0.70 0.00 0 60 23.5 Put 0.79 0.86 1.38 0.00 0 6 24.0 Put 0.94 1.00 0.91 0.00 0 288 24.5 Put 1.10 1.18 1.05 0.00 0 11 25.0 Put 1.29 1.36 1.29 0.00 0 53 25.5 Put 1.50 1.57 1.53 0.00 0 164 26.0 Put 1.73 1.81 1.78 0.00 0 36 26.5 Put 1.99 2.07 2.00 0.00 0 8 27.0 Put 2.26 2.35 2.31 0.00 0 76 27.5 Put 2.57 2.64 2.58 0.00 0 55 28.0 Put 2.88 2.97 3.45 0.00 0 41 28.5 Put 3.20 3.30 3.35 0.00 0 1 29.0 Put 3.55 3.70 4.30 0.00 0 32 29.5 Put 3.90 4.05 6.07 0.00 0 1 30.0 Put 4.30 4.45 4.40 0.00 0 4 30.5 Put 4.70 4.85 0.00 0.00 0 0 31.0 Put 5.15 5.25 5.21 0.00 0 13 31.5 Put 5.50 5.70 0.00 0.00 0 0 32.0 Put 5.95 6.10 5.91 0.00 0 4 32.5 Put 6.45 6.55 6.20 0.00 0 2 33.0 Put 6.85 7.05 6.74 0.00 0 3 34.0 Put 7.80 7.95 10.00 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.30 11.75 0.00 0.00 0 0 18.0 Call 8.40 8.95 0.00 0.00 0 0 19.0 Call 7.45 7.95 0.00 0.00 0 0 20.0 Call 6.65 7.00 6.70 0.00 0 0 21.0 Call 5.85 5.95 5.30 0.00 0 2 21.5 Call 5.40 5.55 0.00 0.00 0 0 22.0 Call 5.00 5.20 0.00 0.00 0 0 22.5 Call 4.60 4.75 4.15 0.00 0 1 23.0 Call 4.25 4.40 0.00 0.00 0 0 23.5 Call 3.90 4.00 0.00 0.00 0 0 24.0 Call 3.55 3.65 3.95 0.00 0 45 24.5 Call 3.20 3.35 2.87 0.00 0 5 25.0 Call 2.93 3.05 2.93 0.00 0 136 25.5 Call 2.65 2.73 2.71 0.00 0 26 26.0 Call 2.38 2.47 2.55 0.00 0 32 26.5 Call 2.14 2.22 2.15 0.00 0 40 27.0 Call 1.92 2.00 1.97 0.00 0 37 27.5 Call 1.72 1.80 1.85 0.00 0 232 28.0 Call 1.54 1.62 1.56 0.00 0 63 28.5 Call 1.37 1.45 1.45 0.00 0 5 29.0 Call 1.22 1.30 1.35 0.00 0 137 29.5 Call 1.07 1.17 1.05 0.00 0 20 30.0 Call 0.96 1.04 0.97 0.00 0 86 30.5 Call 0.87 0.93 0.87 0.00 0 14 31.0 Call 0.77 0.83 0.81 0.00 0 47 31.5 Call 0.69 0.75 0.00 0.00 0 0 32.0 Call 0.61 0.67 0.70 0.00 0 76 32.5 Call 0.53 0.61 0.55 0.00 0 3 33.0 Call 0.48 0.55 0.53 0.00 0 12 34.0 Call 0.37 0.45 0.36 0.00 0 175 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.11 0.06 0.00 0 19 18.0 Put 0.14 0.19 0.16 0.00 0 36 19.0 Put 0.22 0.25 0.22 0.00 0 5 20.0 Put 0.31 0.36 0.34 0.00 0 48 21.0 Put 0.44 0.49 0.45 0.00 0 18 21.5 Put 0.52 0.57 0.78 0.00 0 3 22.0 Put 0.61 0.67 0.63 0.00 0 37 22.5 Put 0.72 0.78 0.74 0.00 0 24 23.0 Put 0.83 0.91 0.87 0.00 0 6 23.5 Put 0.98 1.05 0.98 0.00 0 17 24.0 Put 1.14 1.21 1.18 0.00 0 38 24.5 Put 1.31 1.40 1.35 0.00 0 27 25.0 Put 1.51 1.59 1.56 0.00 0 11 25.5 Put 1.73 1.81 1.77 0.00 0 15 26.0 Put 1.96 2.06 2.00 0.00 0 68 26.5 Put 2.23 2.32 2.22 0.00 0 1 27.0 Put 2.49 2.59 2.41 0.00 0 46 27.5 Put 2.80 2.88 0.00 0.00 0 0 28.0 Put 3.05 3.20 3.08 0.00 0 14 28.5 Put 3.45 3.55 3.55 0.00 0 0 29.0 Put 3.75 3.90 3.90 0.00 0 24 29.5 Put 4.15 4.25 0.00 0.00 0 0 30.0 Put 4.55 4.65 4.42 0.00 0 4 30.5 Put 4.90 5.05 0.00 0.00 0 0 31.0 Put 5.30 5.45 0.00 0.00 0 0 31.5 Put 5.70 5.85 0.00 0.00 0 0 32.0 Put 6.15 6.30 8.17 0.00 0 3 32.5 Put 6.55 6.75 6.25 0.00 0 4 33.0 Put 7.00 7.15 6.85 0.00 0 3 34.0 Put 7.90 8.05 8.62 0.00 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 57 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.40 15.60 14.70 0.00 0 1 12.0 Call 13.75 15.35 0.00 0.00 0 0 13.0 Call 13.30 13.60 0.00 0.00 0 0 14.0 Call 12.45 12.65 0.00 0.00 0 0 15.0 Call 11.45 11.65 11.95 0.00 0 3 16.0 Call 10.50 10.70 10.91 0.00 0 4 17.0 Call 9.50 9.75 8.89 0.00 0 103 18.0 Call 8.65 8.90 8.10 0.00 0 71 19.0 Call 7.80 7.90 7.40 0.00 0 10 20.0 Call 6.95 7.05 6.95 0.00 0 59 21.0 Call 6.15 6.25 4.90 0.00 0 100 22.0 Call 5.35 5.50 5.60 0.00 0 141 23.0 Call 4.65 4.80 5.00 0.00 0 108 24.0 Call 4.05 4.15 4.35 0.00 0 290 25.0 Call 3.45 3.55 3.76 0.00 0 718 26.0 Call 2.94 3.05 3.04 0.00 0 957 27.0 Call 2.49 2.58 2.57 0.00 0 935 28.0 Call 2.11 2.19 2.12 0.00 0 2,329 29.0 Call 1.81 1.84 1.82 0.00 0 589 30.0 Call 1.49 1.55 1.55 0.00 0 2,553 31.0 Call 1.25 1.31 1.42 0.00 0 368 32.0 Call 1.05 1.11 1.05 0.00 0 929 33.0 Call 0.88 0.95 0.90 0.00 0 372 34.0 Call 0.73 0.80 0.76 0.00 0 877 35.0 Call 0.61 0.68 0.63 0.00 0 1,038 36.0 Call 0.51 0.58 0.54 0.00 0 475 37.0 Call 0.43 0.50 0.47 0.00 0 328 38.0 Call 0.36 0.44 0.40 0.00 0 263 39.0 Call 0.31 0.38 0.34 0.00 0 115 40.0 Call 0.27 0.33 0.29 0.00 0 679 41.0 Call 0.22 0.28 0.31 0.00 0 89 42.0 Call 0.20 0.25 0.26 0.00 0 170 43.0 Call 0.18 0.22 0.22 0.00 0 189 44.0 Call 0.15 0.20 0.28 0.00 0 286 45.0 Call 0.16 0.18 0.17 0.00 0 1,266 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.11 0.06 0.00 0 848 12.0 Put 0.01 0.13 0.06 0.00 0 207 13.0 Put 0.03 0.15 0.13 0.00 0 366 14.0 Put 0.05 0.17 0.12 0.00 0 293 15.0 Put 0.13 0.15 0.14 0.00 0 1,091 16.0 Put 0.18 0.21 0.18 0.00 0 571 17.0 Put 0.24 0.27 0.26 0.00 0 316 18.0 Put 0.33 0.37 0.35 0.00 0 3,483 19.0 Put 0.45 0.49 0.47 0.00 0 389 20.0 Put 0.60 0.65 0.61 0.00 0 775 21.0 Put 0.79 0.84 0.83 0.00 0 647 22.0 Put 1.03 1.09 1.05 0.00 0 750 23.0 Put 1.32 1.39 1.33 0.00 0 10,286 24.0 Put 1.68 1.75 1.65 0.00 0 1,476 25.0 Put 2.09 2.17 2.08 0.00 0 2,023 26.0 Put 2.58 2.67 2.66 0.00 0 550 27.0 Put 3.10 3.25 3.04 0.00 0 347 28.0 Put 3.70 3.85 3.65 0.00 0 179 29.0 Put 4.35 4.50 4.42 0.00 0 463 30.0 Put 5.10 5.20 5.01 0.00 0 889 31.0 Put 5.80 5.95 6.51 0.00 0 181 32.0 Put 6.65 6.75 6.65 0.00 0 260 33.0 Put 7.40 7.60 7.30 0.00 0 51 34.0 Put 8.30 8.45 8.38 0.00 0 106 35.0 Put 9.15 9.40 9.23 0.00 0 224 36.0 Put 10.10 10.25 11.35 0.00 0 80 37.0 Put 11.00 11.20 11.05 0.00 0 37 38.0 Put 11.95 12.20 12.91 0.00 0 21 39.0 Put 12.90 13.10 13.88 0.00 0 18 40.0 Put 13.70 14.20 15.55 0.00 0 39 41.0 Put 14.50 15.00 15.69 0.00 0 32 42.0 Put 15.75 15.95 16.51 0.00 0 3 43.0 Put 16.40 17.10 17.95 0.00 0 12 44.0 Put 17.70 17.95 19.68 0.00 0 3 45.0 Put 18.65 19.00 18.30 0.00 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 85 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.05 16.45 15.60 0.00 0 0 12.0 Call 14.25 14.75 13.76 0.00 0 89 13.0 Call 13.30 13.70 11.45 0.00 0 6 14.0 Call 12.35 12.75 11.69 0.00 0 113 15.0 Call 11.50 11.80 11.46 0.00 0 21 16.0 Call 10.60 10.80 10.80 0.00 0 59 17.0 Call 9.65 9.95 9.80 0.00 0 51 18.0 Call 8.90 9.05 8.25 0.00 0 19 19.0 Call 8.05 8.25 7.40 0.00 0 25 20.0 Call 7.25 7.45 7.57 0.00 0 462 21.0 Call 6.50 6.65 5.55 0.00 0 74 22.0 Call 5.80 5.95 6.15 0.00 0 287 23.0 Call 5.15 5.30 4.73 0.00 0 138 24.0 Call 4.55 4.70 4.73 0.00 0 334 25.0 Call 4.00 4.15 4.15 0.00 0 1,238 26.0 Call 3.50 3.65 3.50 0.00 0 516 27.0 Call 3.05 3.20 3.10 0.00 0 1,310 28.0 Call 2.66 2.78 2.77 0.00 0 582 29.0 Call 2.31 2.42 2.55 0.00 0 461 30.0 Call 2.01 2.11 2.11 0.00 0 3,072 31.0 Call 1.73 1.85 1.77 0.00 0 739 32.0 Call 1.52 1.61 1.56 0.00 0 732 33.0 Call 1.31 1.41 1.35 0.00 0 575 34.0 Call 1.14 1.23 1.27 0.00 0 453 35.0 Call 0.98 1.08 1.03 0.00 0 1,659 36.0 Call 0.85 0.96 0.87 0.00 0 131 37.0 Call 0.74 0.85 0.85 0.00 0 248 38.0 Call 0.65 0.75 0.71 0.00 0 246 39.0 Call 0.56 0.66 0.60 0.00 0 226 40.0 Call 0.51 0.60 0.57 0.00 0 2,259 41.0 Call 0.44 0.54 0.58 0.00 0 153 42.0 Call 0.39 0.48 0.52 0.00 0 889 43.0 Call 0.36 0.44 0.44 0.00 0 405 44.0 Call 0.31 0.38 0.35 0.00 0 329 45.0 Call 0.33 0.35 0.37 0.00 0 353 46.0 Call 0.24 0.32 0.60 0.00 0 432 47.0 Call 0.23 0.30 0.27 0.00 0 34 48.0 Call 0.22 0.27 0.31 0.00 0 343 49.0 Call 0.19 0.25 0.34 0.00 0 99 50.0 Call 0.20 0.23 0.22 0.00 0 2,453 51.0 Call 0.11 0.22 0.21 0.00 0 23 52.0 Call 0.14 0.21 0.22 0.00 0 350 53.0 Call 0.14 0.19 0.38 0.00 0 515 54.0 Call 0.09 0.18 0.24 0.00 0 190 55.0 Call 0.10 0.17 0.15 0.00 0 439 56.0 Call 0.09 0.18 0.46 0.00 0 356 57.0 Call 0.08 0.15 0.13 0.00 0 368 58.0 Call 0.07 0.16 0.27 0.00 0 56 59.0 Call 0.07 0.14 0.25 0.00 0 143 60.0 Call 0.06 0.12 0.10 0.00 0 757 61.0 Call 0.07 0.12 0.23 0.00 0 214 62.0 Call 0.06 0.11 0.30 0.00 0 129 63.0 Call 0.05 0.11 0.10 0.00 0 214 64.0 Call 0.05 0.10 0.15 0.00 0 273 65.0 Call 0.08 0.10 0.10 0.00 0 3,400 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.06 0.17 0.12 0.00 0 1,220 12.0 Put 0.06 0.21 0.49 0.00 0 222 13.0 Put 0.06 0.25 0.14 0.00 0 275 14.0 Put 0.10 0.31 0.27 0.00 0 941 15.0 Put 0.24 0.30 0.29 0.00 0 1,150 16.0 Put 0.34 0.39 0.37 0.00 0 583 17.0 Put 0.45 0.50 0.49 0.00 0 417 18.0 Put 0.58 0.64 0.62 0.00 0 1,598 19.0 Put 0.76 0.81 0.79 0.00 0 962 20.0 Put 0.95 1.03 0.97 0.00 0 2,647 21.0 Put 1.21 1.28 1.22 0.00 0 576 22.0 Put 1.49 1.57 1.58 0.00 0 984 23.0 Put 1.83 1.92 1.89 0.00 0 923 24.0 Put 2.24 2.33 2.24 0.00 0 689 25.0 Put 2.69 2.79 2.73 0.00 0 1,505 26.0 Put 3.15 3.30 3.20 0.00 0 868 27.0 Put 3.70 3.85 3.75 0.00 0 1,235 28.0 Put 4.30 4.50 4.30 0.00 0 490 29.0 Put 4.95 5.10 5.65 0.00 0 435 30.0 Put 5.55 5.80 5.75 0.00 0 957 31.0 Put 6.05 6.80 7.10 0.00 0 179 32.0 Put 6.85 7.60 7.00 0.00 0 206 33.0 Put 7.90 8.25 7.99 0.00 0 263 34.0 Put 8.45 9.25 9.55 0.00 0 151 35.0 Put 9.40 10.05 10.49 0.00 0 363 36.0 Put 10.25 10.95 11.30 0.00 0 217 37.0 Put 11.10 12.00 12.27 0.00 0 364 38.0 Put 11.65 12.95 13.28 0.00 0 185 39.0 Put 12.55 13.90 13.15 0.00 0 60 40.0 Put 13.85 14.75 14.98 0.00 0 433 41.0 Put 14.40 15.70 16.10 0.00 0 77 42.0 Put 15.35 16.65 17.90 0.00 0 50 43.0 Put 16.30 17.65 19.30 0.00 0 47 44.0 Put 17.55 18.65 18.17 0.00 0 204 45.0 Put 18.20 19.55 21.01 0.00 0 81 46.0 Put 19.50 20.60 21.55 0.00 0 14 47.0 Put 20.15 21.50 21.88 0.00 0 13 48.0 Put 21.40 22.55 20.45 0.00 0 6 49.0 Put 22.00 23.45 0.00 0.00 0 0 50.0 Put 23.10 24.45 23.15 0.00 0 598 51.0 Put 24.05 25.45 25.05 0.00 0 110 52.0 Put 25.35 26.40 24.10 0.00 0 50 53.0 Put 26.30 27.45 20.70 0.00 0 1 54.0 Put 27.00 28.40 0.00 0.00 0 0 55.0 Put 28.25 29.40 25.95 0.00 0 1 56.0 Put 29.00 30.40 0.00 0.00 0 0 57.0 Put 29.95 31.35 0.00 0.00 0 0 58.0 Put 30.95 32.35 30.45 0.00 0 3 59.0 Put 31.95 33.40 33.00 0.00 0 10 60.0 Put 32.95 34.35 31.37 0.00 0 41 61.0 Put 34.05 35.35 0.00 0.00 0 0 62.0 Put 34.90 36.35 35.89 0.00 0 5 63.0 Put 35.90 37.30 32.15 0.00 0 9 64.0 Put 36.90 38.35 0.00 0.00 0 0 65.0 Put 37.90 39.30 41.10 0.00 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 98 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.05 12.40 9.70 0.00 0 6 16.0 Call 10.60 11.00 0.00 0.00 0 0 17.0 Call 9.70 10.15 0.00 0.00 0 0 18.0 Call 8.90 9.15 6.97 0.00 0 81 19.0 Call 8.15 8.35 6.60 0.00 0 24 20.0 Call 7.35 7.55 8.55 0.00 0 60 21.0 Call 6.65 6.85 6.99 0.00 0 210 22.0 Call 5.95 6.10 6.50 0.00 0 123 23.0 Call 5.30 5.50 5.50 0.00 0 40 24.0 Call 4.75 4.90 4.75 0.00 0 24 25.0 Call 4.20 4.35 4.33 0.00 0 321 26.0 Call 3.70 3.90 3.60 0.00 0 401 27.0 Call 3.30 3.45 3.45 0.00 0 174 28.0 Call 2.89 3.05 3.05 0.00 0 110 29.0 Call 2.54 2.65 2.63 0.00 0 35 30.0 Call 2.24 2.34 2.25 0.00 0 659 31.0 Call 1.96 2.07 2.08 0.00 0 44 32.0 Call 1.73 1.83 2.00 0.00 0 166 33.0 Call 1.51 1.62 1.65 0.00 0 266 34.0 Call 1.33 1.44 1.40 0.00 0 179 35.0 Call 1.15 1.27 1.43 0.00 0 489 36.0 Call 1.02 1.13 1.27 0.00 0 185 37.0 Call 0.92 1.02 1.07 0.00 0 379 38.0 Call 0.79 0.91 0.95 0.00 0 161 39.0 Call 0.70 0.82 0.86 0.00 0 40 40.0 Call 0.68 0.73 0.79 0.00 0 465 41.0 Call 0.55 0.65 0.64 0.00 0 212 42.0 Call 0.49 0.61 0.63 0.00 0 40 43.0 Call 0.44 0.54 0.92 0.00 0 63 44.0 Call 0.39 0.49 0.49 0.00 0 109 45.0 Call 0.35 0.45 0.45 0.00 0 541 46.0 Call 0.32 0.42 0.85 0.00 0 38 47.0 Call 0.28 0.39 0.39 0.00 0 46 48.0 Call 0.26 0.37 0.36 0.00 0 417 49.0 Call 0.23 0.34 0.25 0.00 0 7 50.0 Call 0.25 0.29 0.28 0.00 0 421 51.0 Call 0.19 0.30 0.20 0.00 0 25 52.0 Call 0.14 0.30 0.21 0.00 0 61 53.0 Call 0.14 0.29 0.21 0.00 0 45 54.0 Call 0.14 0.27 0.58 0.00 0 15 55.0 Call 0.11 0.25 0.25 0.00 0 274 56.0 Call 0.11 0.25 0.35 0.00 0 91 60.0 Call 0.04 0.51 0.25 0.00 0 339 65.0 Call 0.09 0.14 0.15 0.00 0 2,646 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.27 0.37 0.31 0.00 0 68 16.0 Put 0.37 0.46 0.51 0.00 0 94 17.0 Put 0.51 0.59 0.69 0.00 0 88 18.0 Put 0.68 0.74 0.70 0.00 0 87 19.0 Put 0.85 0.95 1.05 0.00 0 173 20.0 Put 1.08 1.18 1.09 0.00 0 201 21.0 Put 1.34 1.45 1.35 0.00 0 262 22.0 Put 1.69 1.77 1.65 0.00 0 247 23.0 Put 2.04 2.13 2.00 0.00 0 880 24.0 Put 2.46 2.56 2.46 0.00 0 71 25.0 Put 2.91 3.05 2.86 0.00 0 260 26.0 Put 3.40 3.55 3.36 0.00 0 366 27.0 Put 3.95 4.10 4.00 0.00 0 59 28.0 Put 4.35 5.00 4.89 0.00 0 70 29.0 Put 5.00 5.65 6.30 0.00 0 215 30.0 Put 5.60 6.45 5.90 0.00 0 62 31.0 Put 6.30 7.15 8.45 0.00 0 49 32.0 Put 7.05 7.85 9.42 0.00 0 163 33.0 Put 7.85 8.75 10.60 0.00 0 90 34.0 Put 8.65 9.65 10.02 0.00 0 95 35.0 Put 9.55 10.25 9.92 0.00 0 29 36.0 Put 10.50 11.15 10.64 0.00 0 15 37.0 Put 11.45 12.00 12.00 0.00 0 311 38.0 Put 12.25 13.40 12.20 0.00 0 28 39.0 Put 13.05 14.55 14.49 0.00 0 38 40.0 Put 14.00 14.70 15.00 0.00 0 32 41.0 Put 14.85 16.55 15.95 0.00 0 20 42.0 Put 15.80 17.40 17.85 0.00 0 17 43.0 Put 16.20 18.20 21.04 0.00 0 22 44.0 Put 17.15 19.20 17.75 0.00 0 3 45.0 Put 18.10 20.10 20.20 0.00 0 6 46.0 Put 19.05 21.05 0.00 0.00 0 0 47.0 Put 20.45 22.25 0.00 0.00 0 0 48.0 Put 20.50 23.30 20.85 0.00 0 1 49.0 Put 22.00 24.25 0.00 0.00 0 0 50.0 Put 22.45 25.20 23.99 0.00 0 3 51.0 Put 24.00 26.20 0.00 0.00 0 0 52.0 Put 24.40 27.15 0.00 0.00 0 0 53.0 Put 26.10 28.15 0.00 0.00 0 0 54.0 Put 26.35 29.10 0.00 0.00 0 0 55.0 Put 28.30 30.05 26.90 0.00 0 2 56.0 Put 29.25 31.05 27.80 0.00 0 622 60.0 Put 32.30 35.05 35.55 0.00 0 19 65.0 Put 37.30 39.95 39.15 0.00 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 176 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.35 15.70 14.22 0.00 0 2 12.0 Call 14.40 14.80 12.00 0.00 0 7 13.0 Call 13.55 13.85 11.15 0.00 0 9 14.0 Call 12.65 13.15 11.93 0.00 0 58 15.0 Call 11.80 12.15 11.45 0.00 0 54 16.0 Call 11.00 11.20 12.50 0.00 0 153 17.0 Call 10.20 10.40 9.05 0.00 0 23 18.0 Call 9.45 9.65 9.65 0.00 0 52 19.0 Call 8.75 8.95 8.46 0.00 0 6 20.0 Call 8.05 8.30 8.09 0.00 0 39 21.0 Call 7.40 7.60 7.00 0.00 0 34 22.0 Call 6.85 7.00 6.78 0.00 0 59 23.0 Call 6.25 6.45 5.83 0.00 0 147 24.0 Call 5.75 5.95 5.58 0.00 0 172 25.0 Call 5.25 5.45 5.70 0.00 0 429 26.0 Call 4.75 5.05 4.93 0.00 0 214 27.0 Call 4.40 4.70 4.60 0.00 0 80 28.0 Call 4.00 4.50 4.24 0.00 0 180 29.0 Call 3.50 4.20 3.60 0.00 0 135 30.0 Call 3.15 3.75 3.55 0.00 0 852 31.0 Call 3.10 3.30 3.21 0.00 0 264 32.0 Call 2.83 3.05 3.05 0.00 0 46 33.0 Call 2.56 2.74 2.81 0.00 0 169 34.0 Call 2.38 2.53 2.56 0.00 0 236 35.0 Call 2.15 2.31 2.23 0.00 0 206 36.0 Call 1.97 2.13 2.06 0.00 0 31 37.0 Call 1.81 1.97 2.00 0.00 0 59 38.0 Call 1.64 1.82 1.82 0.00 0 155 39.0 Call 1.38 1.69 1.62 0.00 0 350 40.0 Call 1.38 1.59 1.50 0.00 0 710 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.15 0.59 0.29 0.00 0 42 12.0 Put 0.16 0.64 0.38 0.00 0 6 13.0 Put 0.40 0.49 0.00 0.00 0 0 14.0 Put 0.50 0.61 1.00 0.00 0 67 15.0 Put 0.64 0.77 0.71 0.00 0 58 16.0 Put 0.84 0.95 0.91 0.00 0 25 17.0 Put 1.05 1.18 1.45 0.00 0 13 18.0 Put 1.29 1.41 2.01 0.00 0 44 19.0 Put 1.61 1.73 1.65 0.00 0 160 20.0 Put 1.93 2.08 1.93 0.00 0 209 21.0 Put 2.29 2.43 2.26 0.00 0 217 22.0 Put 2.71 2.84 2.77 0.00 0 179 23.0 Put 3.10 3.30 3.16 0.00 0 79 24.0 Put 3.55 3.80 3.75 0.00 0 59 25.0 Put 4.10 4.30 4.60 0.00 0 462 26.0 Put 4.65 4.85 4.75 0.00 0 300 27.0 Put 5.25 5.45 5.35 0.00 0 262 28.0 Put 5.70 6.05 6.13 0.00 0 457 29.0 Put 6.20 7.05 8.25 0.00 0 129 30.0 Put 6.90 7.75 8.65 0.00 0 520 31.0 Put 7.60 8.45 8.65 0.00 0 290 32.0 Put 8.30 9.20 9.27 0.00 0 80 33.0 Put 9.05 9.90 10.30 0.00 0 43 34.0 Put 9.85 10.75 9.85 0.00 0 36 35.0 Put 10.80 11.55 12.18 0.00 0 187 36.0 Put 11.00 12.75 12.04 0.00 0 43 37.0 Put 11.85 13.50 13.15 0.00 0 290 38.0 Put 12.70 14.45 14.70 0.00 0 159 39.0 Put 13.55 15.20 15.86 0.00 0 20 40.0 Put 14.35 16.25 15.55 0.00 0 80 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 190 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.40 12.40 12.80 0.00 0 72 16.0 Call 11.00 11.25 12.80 0.00 0 7 17.0 Call 10.20 10.45 8.30 0.00 0 32 18.0 Call 9.55 9.75 8.45 0.00 0 3 19.0 Call 8.75 9.05 7.35 0.00 0 46 20.0 Call 8.15 8.35 7.01 0.00 0 67 21.0 Call 7.50 7.75 5.65 0.00 0 97 22.0 Call 6.95 7.15 7.50 0.00 0 262 23.0 Call 6.40 6.65 5.26 0.00 0 76 24.0 Call 5.90 6.10 4.95 0.00 0 89 25.0 Call 5.40 5.65 5.00 0.00 0 238 26.0 Call 4.90 5.50 4.31 0.00 0 56 27.0 Call 4.55 4.95 4.80 0.00 0 102 28.0 Call 4.10 4.75 3.66 0.00 0 105 29.0 Call 3.70 4.45 4.95 0.00 0 50 30.0 Call 3.35 4.10 3.98 0.00 0 116 31.0 Call 3.25 3.60 2.98 0.00 0 42 32.0 Call 3.00 3.20 3.20 0.00 0 38 33.0 Call 2.73 2.91 2.40 0.00 0 266 34.0 Call 2.51 2.70 2.76 0.00 0 202 35.0 Call 2.30 2.50 2.08 0.00 0 95 36.0 Call 2.12 2.31 2.42 0.00 0 34 37.0 Call 1.95 2.13 1.95 0.00 0 63 38.0 Call 1.80 1.97 1.97 0.00 0 212 39.0 Call 1.66 1.84 1.55 0.00 0 38 40.0 Call 1.55 1.72 1.73 0.00 0 93 41.0 Call 1.42 1.58 1.62 0.00 0 567 42.0 Call 1.30 1.47 1.50 0.00 0 63 43.0 Call 1.22 1.37 1.39 0.00 0 188 44.0 Call 1.14 1.30 1.55 0.00 0 409 45.0 Call 1.06 1.20 1.13 0.00 0 166 46.0 Call 0.97 1.13 1.13 0.00 0 6 47.0 Call 0.92 1.06 1.01 0.00 0 31 48.0 Call 0.85 1.00 0.85 0.00 0 10 49.0 Call 0.66 0.94 0.82 0.00 0 5 50.0 Call 0.63 0.90 0.85 0.00 0 143 51.0 Call 0.57 0.84 0.58 0.00 0 172 52.0 Call 0.65 0.80 0.55 0.00 0 72 53.0 Call 0.59 0.78 0.58 0.00 0 33 54.0 Call 0.50 0.72 0.00 0.00 0 0 55.0 Call 0.42 0.68 0.69 0.00 0 30 56.0 Call 0.39 0.65 0.48 0.00 0 226 60.0 Call 0.29 0.56 0.38 0.00 0 79 65.0 Call 0.30 0.46 0.48 0.00 0 2,605 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.70 0.83 0.91 0.00 0 61 16.0 Put 0.89 1.05 1.51 0.00 0 52 17.0 Put 1.13 1.31 1.60 0.00 0 20 18.0 Put 1.40 1.61 1.63 0.00 0 10 19.0 Put 1.74 1.81 1.79 0.00 0 23 20.0 Put 2.08 2.21 2.04 0.00 0 301 21.0 Put 2.46 2.59 2.45 0.00 0 172 22.0 Put 2.85 3.00 2.91 0.00 0 201 23.0 Put 3.25 3.50 4.35 0.00 0 250 24.0 Put 3.70 4.00 4.40 0.00 0 384 25.0 Put 4.25 4.50 4.40 0.00 0 241 26.0 Put 4.80 5.05 5.33 0.00 0 47 27.0 Put 5.40 5.65 5.30 0.00 0 22 28.0 Put 6.05 6.30 6.20 0.00 0 175 29.0 Put 6.45 7.30 6.70 0.00 0 26 30.0 Put 7.15 8.00 7.45 0.00 0 166 31.0 Put 7.85 8.65 9.65 0.00 0 32 32.0 Put 8.55 9.40 8.33 0.00 0 234 33.0 Put 9.30 10.15 11.57 0.00 0 106 34.0 Put 10.05 11.00 10.81 0.00 0 90 35.0 Put 10.95 11.70 11.86 0.00 0 258 36.0 Put 11.15 12.95 13.31 0.00 0 11 37.0 Put 12.05 13.70 14.42 0.00 0 15 38.0 Put 12.95 14.60 14.48 0.00 0 22 39.0 Put 13.75 15.35 15.35 0.00 0 16 40.0 Put 14.60 16.20 15.65 0.00 0 109 41.0 Put 15.45 17.15 20.30 0.00 0 4 42.0 Put 16.40 17.95 19.70 0.00 0 229 43.0 Put 17.30 18.80 19.32 0.00 0 30 44.0 Put 18.05 19.65 19.65 0.00 0 1 45.0 Put 19.55 20.55 22.70 0.00 0 37 46.0 Put 20.45 21.50 21.40 0.00 0 23 47.0 Put 20.30 22.65 24.50 0.00 0 6 48.0 Put 21.25 23.90 23.05 0.00 0 1 49.0 Put 23.10 25.05 24.10 0.00 0 5 50.0 Put 23.10 25.75 26.89 0.00 0 1,170 51.0 Put 24.05 26.70 0.00 0.00 0 0 52.0 Put 25.90 28.00 26.60 0.00 0 2 53.0 Put 25.95 28.65 0.00 0.00 0 0 54.0 Put 27.75 29.75 30.55 0.00 0 8 55.0 Put 28.80 30.55 31.34 0.00 0 27 56.0 Put 28.85 31.50 29.35 0.00 0 2 60.0 Put 32.70 35.65 34.50 0.00 0 609 65.0 Put 37.60 40.50 38.20 0.00 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 281 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.15 12.45 11.65 0.00 0 40 16.0 Call 10.35 11.80 9.55 0.00 0 3 17.0 Call 10.65 10.95 8.85 0.00 0 1 18.0 Call 10.00 10.35 9.35 0.00 0 1 19.0 Call 9.35 9.70 11.70 0.00 0 9 20.0 Call 8.80 9.10 7.00 0.00 0 24 21.0 Call 8.25 8.55 7.17 0.00 0 155 22.0 Call 7.70 8.85 7.05 0.00 0 14 23.0 Call 7.20 8.35 6.31 0.00 0 47 24.0 Call 6.75 7.90 6.73 0.00 0 34 25.0 Call 6.30 7.55 6.35 0.00 0 70 26.0 Call 5.90 7.05 6.60 0.00 0 43 27.0 Call 5.55 6.50 5.60 0.00 0 157 28.0 Call 5.20 6.20 5.20 0.00 0 105 29.0 Call 4.85 5.85 4.90 0.00 0 164 30.0 Call 4.50 5.05 4.80 0.00 0 154 31.0 Call 4.25 5.25 4.17 0.00 0 468 32.0 Call 4.00 5.00 4.90 0.00 0 21 33.0 Call 3.70 4.15 3.95 0.00 0 4 34.0 Call 3.50 3.85 3.20 0.00 0 2 35.0 Call 3.25 3.65 3.40 0.00 0 235 36.0 Call 3.05 3.45 3.45 0.00 0 288 37.0 Call 2.89 3.25 2.38 0.00 0 43 38.0 Call 2.38 3.05 2.91 0.00 0 330 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.17 1.38 1.30 0.00 0 112 16.0 Put 1.45 1.66 1.66 0.00 0 122 17.0 Put 1.74 1.87 1.81 0.00 0 471 18.0 Put 2.09 2.31 2.13 0.00 0 298 19.0 Put 2.50 2.69 2.55 0.00 0 16 20.0 Put 2.91 3.10 2.88 0.00 0 12 21.0 Put 3.25 3.55 3.66 0.00 0 76 22.0 Put 3.80 4.05 4.25 0.00 0 42 23.0 Put 4.25 4.60 5.20 0.00 0 163 24.0 Put 4.80 5.15 5.79 0.00 0 15 25.0 Put 5.35 5.70 5.50 0.00 0 45 26.0 Put 5.95 6.30 6.05 0.00 0 46 27.0 Put 6.55 6.95 7.05 0.00 0 120 28.0 Put 7.20 7.60 7.25 0.00 0 33 29.0 Put 7.80 8.25 9.05 0.00 0 165 30.0 Put 8.35 9.00 10.50 0.00 0 40 31.0 Put 9.05 9.70 10.90 0.00 0 5 32.0 Put 9.75 10.60 11.85 0.00 0 69 33.0 Put 10.55 11.40 0.00 0.00 0 0 34.0 Put 11.30 12.55 12.10 0.00 0 191 35.0 Put 12.05 13.25 14.00 0.00 0 128 36.0 Put 12.40 14.05 15.06 0.00 0 143 37.0 Put 13.20 14.80 15.32 0.00 0 158 38.0 Put 14.20 15.70 14.85 0.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 302 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.40 16.05 15.51 0.00 0 42 12.0 Call 14.50 15.10 12.50 0.00 0 7 13.0 Call 13.70 14.30 14.18 0.00 0 80 14.0 Call 12.80 13.45 13.00 0.00 0 1 15.0 Call 12.20 12.60 12.30 0.00 0 264 16.0 Call 11.50 11.85 11.60 0.00 0 316 17.0 Call 10.80 11.15 9.35 0.00 0 506 18.0 Call 10.15 10.55 8.75 0.00 0 160 19.0 Call 9.55 9.95 9.95 0.00 0 75 20.0 Call 8.85 9.45 8.77 0.00 0 667 21.0 Call 8.20 9.10 7.34 0.00 0 130 22.0 Call 7.20 8.90 7.65 0.00 0 253 23.0 Call 6.75 8.45 7.38 0.00 0 183 24.0 Call 6.25 8.00 6.55 0.00 0 185 25.0 Call 6.40 6.95 6.60 0.00 0 1,054 26.0 Call 6.00 6.55 6.40 0.00 0 409 27.0 Call 5.20 6.60 6.20 0.00 0 229 28.0 Call 5.25 5.80 5.95 0.00 0 724 29.0 Call 4.70 6.00 5.50 0.00 0 98 30.0 Call 4.65 5.30 5.00 0.00 0 2,928 31.0 Call 3.95 5.45 5.04 0.00 0 426 32.0 Call 4.10 5.15 3.60 0.00 0 179 33.0 Call 3.40 4.90 4.40 0.00 0 88 34.0 Call 3.10 4.65 3.30 0.00 0 67 35.0 Call 3.40 3.85 3.80 0.00 0 610 36.0 Call 3.00 4.25 3.72 0.00 0 129 37.0 Call 3.00 4.05 2.69 0.00 0 112 38.0 Call 2.83 3.25 2.74 0.00 0 184 39.0 Call 2.75 3.70 2.43 0.00 0 96 40.0 Call 2.63 2.85 2.77 0.00 0 1,838 41.0 Call 2.17 3.65 2.81 0.00 0 269 42.0 Call 2.18 2.60 2.40 0.00 0 265 43.0 Call 2.08 2.47 2.40 0.00 0 943 44.0 Call 1.93 2.32 2.14 0.00 0 2,291 45.0 Call 1.84 2.20 2.10 0.00 0 3,875 46.0 Call 1.61 2.11 1.86 0.00 0 101 47.0 Call 1.48 2.02 1.63 0.00 0 51 48.0 Call 1.39 1.91 1.50 0.00 0 704 49.0 Call 1.24 1.88 1.22 0.00 0 95 50.0 Call 1.36 1.71 1.83 0.00 0 1,291 51.0 Call 1.05 1.71 1.31 0.00 0 234 52.0 Call 0.98 1.69 1.72 0.00 0 41 53.0 Call 0.90 1.63 1.33 0.00 0 20 54.0 Call 0.83 1.61 1.30 0.00 0 162 55.0 Call 1.07 1.56 1.36 0.00 0 475 56.0 Call 0.70 1.53 0.95 0.00 0 231 57.0 Call 0.64 1.51 0.95 0.00 0 7 58.0 Call 1.00 1.49 1.13 0.00 0 95 59.0 Call 0.52 1.46 1.82 0.00 0 12 60.0 Call 0.83 1.62 1.06 0.00 0 2,041 61.0 Call 0.67 1.43 1.00 0.00 0 6 62.0 Call 0.74 1.33 0.79 0.00 0 9 63.0 Call 0.46 1.40 0.97 0.00 0 243 64.0 Call 0.43 1.30 0.87 0.00 0 156 65.0 Call 0.82 0.91 0.82 0.00 0 4,094 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.46 0.75 0.59 0.00 0 1,139 12.0 Put 0.42 1.10 0.80 0.00 0 650 13.0 Put 0.78 1.14 1.00 0.00 0 574 14.0 Put 0.68 1.63 0.67 0.00 0 608 15.0 Put 0.93 1.88 1.42 0.00 0 362 16.0 Put 1.41 2.16 2.40 0.00 0 1,036 17.0 Put 1.55 2.49 2.00 0.00 0 56 18.0 Put 1.94 2.85 2.35 0.00 0 171 19.0 Put 2.35 3.70 2.99 0.00 0 680 20.0 Put 3.00 3.85 3.28 0.00 0 1,788 21.0 Put 3.00 4.55 3.65 0.00 0 730 22.0 Put 4.00 5.00 4.12 0.00 0 523 23.0 Put 4.50 5.55 4.80 0.00 0 129 24.0 Put 4.50 6.10 5.14 0.00 0 63 25.0 Put 5.55 6.10 5.57 0.00 0 362 26.0 Put 5.55 7.55 6.87 0.00 0 67 27.0 Put 6.20 7.45 6.82 0.00 0 190 28.0 Put 7.30 8.90 8.19 0.00 0 299 29.0 Put 7.55 9.50 8.73 0.00 0 40 30.0 Put 8.60 9.50 8.93 0.00 0 517 31.0 Put 9.00 10.90 10.50 0.00 0 97 32.0 Put 9.55 11.45 10.70 0.00 0 122 33.0 Put 10.90 12.05 11.50 0.00 0 50 34.0 Put 10.80 13.50 12.35 0.00 0 42 35.0 Put 11.55 14.25 14.00 0.00 0 195 36.0 Put 12.30 15.00 14.87 0.00 0 93 37.0 Put 13.10 15.80 14.57 0.00 0 57 38.0 Put 13.90 16.65 15.90 0.00 0 829 39.0 Put 14.70 17.50 17.40 0.00 0 21 40.0 Put 15.50 18.30 16.58 0.00 0 346 41.0 Put 16.35 19.05 20.45 0.00 0 25 42.0 Put 17.20 19.85 20.21 0.00 0 100 43.0 Put 18.10 20.90 21.20 0.00 0 33 44.0 Put 18.95 21.75 19.73 0.00 0 160 45.0 Put 19.85 22.45 21.56 0.00 0 237 46.0 Put 20.65 23.60 23.60 0.00 0 12 47.0 Put 21.60 24.15 24.80 0.00 0 7 48.0 Put 21.70 25.35 25.70 0.00 0 32 49.0 Put 23.30 26.00 25.85 0.00 0 13 50.0 Put 24.20 26.85 26.16 0.00 0 73 51.0 Put 25.10 27.70 28.85 0.00 0 12 52.0 Put 26.05 28.75 27.50 0.00 0 170 53.0 Put 26.95 29.65 0.00 0.00 0 0 54.0 Put 27.90 30.55 32.20 0.00 0 200 55.0 Put 28.85 31.45 0.00 0.00 0 0 56.0 Put 30.25 32.75 27.30 0.00 0 1 57.0 Put 31.15 33.70 32.40 0.00 0 10 58.0 Put 32.10 34.65 0.00 0.00 0 0 59.0 Put 33.05 35.60 34.20 0.00 0 5 60.0 Put 34.00 36.55 37.41 0.00 0 1,726 61.0 Put 34.95 37.45 36.95 0.00 0 492 62.0 Put 35.90 38.45 39.34 0.00 0 288 63.0 Put 36.90 39.35 37.00 0.00 0 9 64.0 Put 37.85 40.30 39.90 0.00 0 12 65.0 Put 38.80 41.25 40.78 0.00 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 666 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.00 16.95 17.00 0.00 0 783 12.0 Call 14.30 16.80 13.97 0.00 0 62 13.0 Call 14.70 16.15 14.87 0.00 0 119 14.0 Call 12.90 15.55 12.70 0.00 0 99 15.0 Call 12.60 15.00 13.29 0.00 0 462 16.0 Call 12.60 14.40 12.90 0.00 0 178 17.0 Call 11.10 13.40 12.22 0.00 0 94 18.0 Call 10.55 13.90 11.00 0.00 0 192 19.0 Call 10.75 12.95 11.50 0.00 0 69 20.0 Call 10.85 11.55 11.60 0.00 0 1,347 21.0 Call 9.90 12.10 9.85 0.00 0 279 22.0 Call 9.45 12.15 9.95 0.00 0 100 23.0 Call 9.60 11.15 9.70 0.00 0 267 24.0 Call 9.45 10.25 8.40 0.00 0 108 25.0 Call 9.00 10.50 10.55 0.00 0 1,532 26.0 Call 8.65 9.50 9.15 0.00 0 149 27.0 Call 8.35 9.20 8.65 0.00 0 225 28.0 Call 8.05 8.90 8.35 0.00 0 226 29.0 Call 7.70 8.45 8.10 0.00 0 344 30.0 Call 7.45 8.25 7.80 0.00 0 1,240 31.0 Call 6.90 8.00 7.62 0.00 0 286 32.0 Call 6.25 8.60 7.40 0.00 0 122 33.0 Call 6.00 8.35 5.80 0.00 0 106 34.0 Call 5.75 7.75 7.20 0.00 0 65 35.0 Call 6.20 7.50 6.65 0.00 0 634 36.0 Call 5.30 7.10 6.19 0.00 0 56 37.0 Call 5.10 6.90 5.50 0.00 0 73 38.0 Call 5.05 6.40 5.65 0.00 0 130 39.0 Call 5.25 6.25 5.70 0.00 0 66 40.0 Call 5.15 6.00 5.75 0.00 0 1,379 41.0 Call 4.60 6.00 5.00 0.00 0 57 42.0 Call 5.00 5.70 4.40 0.00 0 266 43.0 Call 4.30 7.05 3.98 0.00 0 498 44.0 Call 4.30 6.90 4.90 0.00 0 69 45.0 Call 4.00 6.00 4.90 0.00 0 642 46.0 Call 3.55 6.65 4.75 0.00 0 53 47.0 Call 3.65 5.30 3.44 0.00 0 33 48.0 Call 3.50 6.40 3.31 0.00 0 29 49.0 Call 3.15 6.25 4.76 0.00 0 28 50.0 Call 3.40 5.25 3.96 0.00 0 421 51.0 Call 3.20 4.70 3.45 0.00 0 72 52.0 Call 3.80 4.45 4.11 0.00 0 32 53.0 Call 3.05 5.10 4.50 0.00 0 45 54.0 Call 2.84 5.55 3.12 0.00 0 18 55.0 Call 2.50 4.45 3.75 0.00 0 250 56.0 Call 2.65 4.20 4.38 0.00 0 58 57.0 Call 2.55 4.45 3.79 0.00 0 6 58.0 Call 2.80 3.75 4.10 0.00 0 29 59.0 Call 2.35 5.30 3.32 0.00 0 15 60.0 Call 2.62 4.90 3.25 0.00 0 761 61.0 Call 2.43 4.05 3.05 0.00 0 11 62.0 Call 0.96 3.35 2.96 0.00 0 153 63.0 Call 2.24 3.40 2.72 0.00 0 411 64.0 Call 2.10 4.70 3.01 0.00 0 49 65.0 Call 2.55 3.00 2.95 0.00 0 4,873 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.27 1.79 1.50 0.00 0 267 12.0 Put 1.63 2.21 2.20 0.00 0 161 13.0 Put 1.91 3.75 2.20 0.00 0 3 14.0 Put 2.06 3.00 2.70 0.00 0 195 15.0 Put 2.87 3.45 3.20 0.00 0 115 16.0 Put 3.30 3.95 3.49 0.00 0 210 17.0 Put 3.45 4.40 4.10 0.00 0 74 18.0 Put 4.15 4.85 4.70 0.00 0 97 19.0 Put 4.65 5.40 5.20 0.00 0 49 20.0 Put 5.15 6.05 5.80 0.00 0 223 21.0 Put 5.70 6.60 6.40 0.00 0 204 22.0 Put 6.25 7.15 6.55 0.00 0 85 23.0 Put 6.85 7.80 7.60 0.00 0 62 24.0 Put 7.45 8.40 8.20 0.00 0 81 25.0 Put 8.00 9.10 8.85 0.00 0 1,592 26.0 Put 8.70 9.70 9.35 0.00 0 50 27.0 Put 9.35 11.10 10.05 0.00 0 332 28.0 Put 10.00 11.85 10.75 0.00 0 118 29.0 Put 10.60 12.40 11.45 0.00 0 41 30.0 Put 10.30 13.70 12.25 0.00 0 143 31.0 Put 12.05 13.45 13.50 0.00 0 3 32.0 Put 11.70 15.20 14.20 0.00 0 10 33.0 Put 13.50 15.50 15.10 0.00 0 2 34.0 Put 14.25 16.25 14.30 0.00 0 7 35.0 Put 14.75 17.00 16.25 0.00 0 80 36.0 Put 15.75 17.95 18.10 0.00 0 76 37.0 Put 16.50 18.60 19.82 0.00 0 3 38.0 Put 17.00 19.75 18.55 0.00 0 52 39.0 Put 17.80 20.60 19.35 0.00 0 34 40.0 Put 17.90 21.50 20.60 0.00 0 1,004 41.0 Put 19.70 21.80 19.11 0.00 0 21 42.0 Put 20.45 22.65 21.84 0.00 0 242 43.0 Put 21.30 23.55 22.72 0.00 0 24 44.0 Put 22.10 24.35 24.79 0.00 0 40 45.0 Put 21.95 25.50 23.65 0.00 0 31 46.0 Put 22.95 26.10 22.90 0.00 0 14 47.0 Put 23.70 26.90 25.00 0.00 0 27 48.0 Put 25.50 27.70 26.21 0.00 0 5 49.0 Put 26.35 28.55 0.00 0.00 0 0 50.0 Put 27.20 29.40 27.75 0.00 0 50 51.0 Put 27.75 30.45 27.00 0.00 0 10 52.0 Put 28.10 31.20 30.05 0.00 0 15 53.0 Put 29.50 32.15 0.00 0.00 0 0 54.0 Put 29.65 33.50 31.87 0.00 0 5 55.0 Put 30.55 34.45 33.65 0.00 0 5 56.0 Put 31.40 34.15 36.10 0.00 0 6 57.0 Put 32.30 36.00 34.60 0.00 0 15 58.0 Put 33.20 37.00 36.59 0.00 0 8 59.0 Put 34.10 37.95 36.32 0.00 0 5 60.0 Put 35.00 38.85 36.30 0.00 0 389 61.0 Put 37.00 38.55 0.00 0.00 0 0 62.0 Put 37.05 40.45 40.25 0.00 0 9 63.0 Put 37.70 41.50 41.10 0.00 0 4 64.0 Put 39.45 42.50 0.00 0.00 0 0 65.0 Put 40.20 43.50 43.15 0.00 0 269 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 25, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 27.87 27.90 27.63 0.00 0.00 5000X100 0.00 0.00 29,892 Fri Mar 25 2022 7:43:55 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 25 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 14.35 14.80 0.00 0.00 0 0 14.0 Call 13.45 14.10 0.00 0.00 0 0 15.0 Call 12.55 12.95 11.45 -1.18 0 1 16.0 Call 11.30 11.95 0.00 0.00 0 0 17.0 Call 10.20 11.45 0.00 0.00 0 0 17.5 Call 9.65 10.65 0.00 0.00 0 0 18.0 Call 9.55 9.80 0.00 0.00 0 0 18.5 Call 9.05 9.75 0.00 0.00 0 0 19.0 Call 8.55 9.30 0.00 0.00 0 0 19.5 Call 7.85 8.50 6.61 -1.52 0 0 20.0 Call 7.40 7.75 6.23 -1.40 0 23 20.5 Call 7.05 7.20 4.90 -2.23 0 1 21.0 Call 6.50 6.85 5.95 -0.68 0 14 21.5 Call 6.05 6.70 0.00 0.00 0 0 22.0 Call 5.55 5.85 5.65 0.02 0 26 22.5 Call 5.05 5.20 5.06 -0.07 0 202 23.0 Call 4.55 4.70 4.55 -0.08 0 741 23.5 Call 4.05 4.20 4.00 -0.13 0 162 24.0 Call 3.55 3.70 3.68 0.04 0 214 24.5 Call 3.05 3.20 3.15 0.01 0 102 25.0 Call 2.57 2.70 2.60 -0.05 0 1,049 25.5 Call 2.03 2.17 2.23 0.07 0 1,602 26.0 Call 1.61 1.79 1.65 -0.01 0 2,225 26.5 Call 1.15 1.23 1.25 0.06 0 1,423 27.0 Call 0.74 0.80 0.75 -0.02 0 3,325 27.5 Call 0.42 0.46 0.45 0.00 0 2,837 28.0 Call 0.21 0.23 0.22 0.00 0 2,239 28.5 Call 0.10 0.12 0.11 0.00 0 1,715 29.0 Call 0.04 0.06 0.05 0.00 0 2,743 29.5 Call 0.03 0.04 0.04 0.00 0 3,051 30.0 Call 0.02 0.03 0.03 0.00 0 1,355 30.5 Call 0.00 0.02 0.01 -0.01 0 126 31.0 Call 0.01 0.03 0.01 0.00 0 534 32.0 Call 0.00 0.02 0.01 0.01 0 718 33.0 Call 0.00 0.03 0.01 0.01 0 229 34.0 Call 0.00 0.03 0.01 0.01 0 249 35.0 Call 0.00 0.01 0.01 0.01 0 12 Strike 13.00 14.00 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.02 0.01 0.01 0 81 14.0 Put 0.00 0.03 0.02 0.02 0 17 15.0 Put 0.00 0.03 0.04 0.04 0 17 16.0 Put 0.00 0.03 0.01 0.01 0 29 17.0 Put 0.00 0.03 0.02 0.02 0 56 17.5 Put 0.00 0.03 0.02 0.02 0 14 18.0 Put 0.00 0.03 0.02 0.02 0 84 18.5 Put 0.00 0.03 0.05 0.05 0 32 19.0 Put 0.00 0.02 0.02 0.02 0 614 19.5 Put 0.00 0.03 0.02 0.02 0 73 20.0 Put 0.00 0.02 0.01 0.01 0 758 20.5 Put 0.00 0.01 0.01 0.01 0 226 21.0 Put 0.01 0.02 0.01 0.01 0 631 21.5 Put 0.00 0.02 0.02 0.02 0 336 22.0 Put 0.00 0.02 0.01 0.01 0 904 22.5 Put 0.00 0.03 0.01 0.01 0 1,395 23.0 Put 0.01 0.02 0.02 0.02 0 951 23.5 Put 0.01 0.03 0.02 0.02 0 681 24.0 Put 0.00 0.02 0.01 0.00 0 1,116 24.5 Put 0.01 0.02 0.02 0.00 0 1,858 25.0 Put 0.01 0.03 0.03 0.01 0 1,178 25.5 Put 0.02 0.04 0.03 0.00 0 723 26.0 Put 0.03 0.04 0.04 0.00 0 1,618 26.5 Put 0.06 0.07 0.06 0.00 0 563 27.0 Put 0.13 0.16 0.16 0.01 0 1,996 27.5 Put 0.30 0.35 0.33 0.00 0 731 28.0 Put 0.58 0.63 0.63 0.04 0 631 28.5 Put 0.96 1.05 0.97 -0.01 0 43 29.0 Put 1.34 1.51 2.10 0.68 0 91 29.5 Put 1.67 2.04 2.87 0.96 0 55 30.0 Put 2.26 2.45 3.10 0.70 0 611 30.5 Put 2.52 2.98 0.00 0.00 0 0 31.0 Put 2.87 3.50 4.49 1.11 0 4 32.0 Put 4.30 4.45 6.34 1.96 0 27 33.0 Put 5.10 5.60 6.65 1.28 0 14 34.0 Put 6.25 6.55 6.45 0.08 0 150 35.0 Put 6.85 7.85 7.87 0.50 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2022 6 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.00 12.90 10.90 -1.73 0 10 16.0 Call 11.50 11.80 7.40 -4.23 0 4 17.0 Call 10.25 10.70 6.00 -4.63 0 10 18.0 Call 9.40 9.70 4.75 -4.88 0 36 19.0 Call 8.50 8.85 8.64 0.01 0 20 20.0 Call 7.50 7.90 6.79 -0.84 0 127 21.0 Call 6.55 6.75 6.00 -0.63 0 54 22.0 Call 5.55 5.75 5.77 0.13 0 156 23.0 Call 4.60 4.75 3.96 -0.69 0 605 24.0 Call 3.65 3.75 3.75 0.07 0 136 25.0 Call 2.65 2.81 2.82 0.05 0 541 26.0 Call 1.87 1.97 1.95 0.02 0 1,129 27.0 Call 1.21 1.26 1.24 0.01 0 1,714 28.0 Call 0.71 0.75 0.75 0.02 0 1,951 29.0 Call 0.39 0.45 0.43 0.01 0 1,573 30.0 Call 0.22 0.26 0.26 0.02 0 2,241 31.0 Call 0.13 0.15 0.14 0.00 0 701 32.0 Call 0.07 0.09 0.10 0.02 0 398 33.0 Call 0.03 0.06 0.07 0.03 0 1,047 34.0 Call 0.02 0.04 0.04 0.01 0 591 35.0 Call 0.02 0.03 0.02 0.00 0 703 36.0 Call 0.01 0.03 0.02 0.00 0 225 37.0 Call 0.01 0.03 0.02 0.00 0 299 38.0 Call 0.01 0.02 0.02 0.00 0 663 39.0 Call 0.00 0.02 0.03 0.02 0 283 40.0 Call 0.00 0.02 0.01 0.00 0 1,651 41.0 Call 0.00 0.03 0.01 0.00 0 1,317 42.0 Call 0.00 0.03 0.01 0.00 0 325 43.0 Call 0.00 0.03 0.05 0.05 0 65 44.0 Call 0.00 0.01 0.01 0.01 0 241 45.0 Call 0.00 0.03 0.01 0.01 0 3,736 46.0 Call 0.00 0.03 0.03 0.03 0 1,243 47.0 Call 0.00 0.03 0.09 0.09 0 139 48.0 Call 0.00 0.03 0.08 0.08 0 127 49.0 Call 0.00 0.03 0.06 0.06 0 236 50.0 Call 0.00 0.04 0.03 0.03 0 621 51.0 Call 0.00 0.04 0.04 0.04 0 26 52.0 Call 0.00 0.05 0.04 0.04 0 240 53.0 Call 0.00 0.04 0.01 0.01 0 281 54.0 Call 0.00 0.04 0.01 0.01 0 378 55.0 Call 0.00 0.01 0.06 0.06 0 964 56.0 Call 0.00 0.01 0.03 0.03 0 882 60.0 Call 0.00 0.05 0.01 0.01 0 6,147 65.0 Call 0.00 0.05 0.01 0.01 0 1,154 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.04 0.02 0.02 0 345 16.0 Put 0.00 0.02 0.03 0.03 0 793 17.0 Put 0.00 0.02 0.02 0.02 0 1,612 18.0 Put 0.00 0.03 0.01 0.01 0 463 19.0 Put 0.00 0.02 0.03 0.02 0 217 20.0 Put 0.00 0.01 0.01 0.00 0 666 21.0 Put 0.00 0.02 0.02 0.00 0 707 22.0 Put 0.01 0.03 0.01 -0.01 0 1,321 23.0 Put 0.03 0.05 0.03 -0.01 0 1,099 24.0 Put 0.07 0.08 0.08 0.00 0 1,450 25.0 Put 0.15 0.17 0.16 0.00 0 985 26.0 Put 0.31 0.34 0.31 -0.01 0 961 27.0 Put 0.61 0.65 0.62 -0.01 0 597 28.0 Put 1.11 1.16 1.11 -0.02 0 321 29.0 Put 1.79 1.84 1.81 -0.01 0 198 30.0 Put 2.58 2.67 2.58 -0.06 0 587 31.0 Put 3.45 3.60 3.55 0.01 0 82 32.0 Put 4.40 4.55 5.19 0.71 0 67 33.0 Put 5.35 5.55 6.09 0.64 0 210 34.0 Put 6.35 6.55 8.33 1.90 0 838 35.0 Put 7.25 7.50 8.63 1.20 0 1,006 36.0 Put 8.30 8.50 9.81 1.39 0 775 37.0 Put 9.25 9.50 10.68 1.26 0 153 38.0 Put 10.30 10.50 11.08 0.66 0 101 39.0 Put 11.30 11.55 11.35 -0.06 0 47 40.0 Put 11.80 12.95 14.20 1.79 0 225 41.0 Put 13.30 13.50 14.55 1.14 0 37 42.0 Put 14.30 14.50 17.40 2.99 0 12 43.0 Put 15.30 15.60 19.60 4.19 0 24 44.0 Put 16.25 16.70 17.10 0.70 0 43 45.0 Put 17.30 17.50 19.32 1.92 0 14 46.0 Put 17.90 18.90 22.15 3.75 0 40 47.0 Put 19.00 19.95 20.40 1.00 0 38 48.0 Put 20.05 20.75 21.24 0.84 0 2 49.0 Put 21.20 21.70 16.60 -4.80 0 30 50.0 Put 21.95 23.00 25.50 3.10 0 14 51.0 Put 23.30 23.50 18.50 -4.90 0 14 52.0 Put 24.30 24.50 19.35 -5.05 0 10 53.0 Put 25.15 25.50 28.49 3.09 0 5 54.0 Put 25.95 26.85 21.10 -5.30 0 27 55.0 Put 26.80 27.80 22.00 -5.40 0 26 56.0 Put 28.00 28.65 31.85 3.45 0 247 60.0 Put 31.90 33.10 30.90 -1.50 0 6,050 65.0 Put 36.85 37.95 30.50 -6.90 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.95 12.90 12.85 0.22 0 0 16.0 Call 10.95 11.90 0.00 0.00 0 0 17.0 Call 10.20 10.85 0.00 0.00 0 0 18.0 Call 9.35 9.80 6.65 -2.98 0 10 19.0 Call 8.30 9.05 0.00 0.00 0 0 19.5 Call 7.55 8.35 0.00 0.00 0 0 20.0 Call 7.45 7.95 5.36 -2.27 0 1 20.5 Call 6.85 7.40 5.35 -1.78 0 5 21.0 Call 6.30 6.90 3.70 -2.93 0 7 21.5 Call 6.00 6.40 0.00 0.00 0 0 22.0 Call 5.55 5.70 5.70 0.06 0 14 22.5 Call 5.10 5.25 4.70 -0.45 0 40 23.0 Call 4.60 4.70 4.50 -0.15 0 144 23.5 Call 4.10 4.25 4.30 0.13 0 34 24.0 Call 3.60 3.80 3.70 0.00 0 79 24.5 Call 3.20 3.30 3.32 0.08 0 622 25.0 Call 2.74 2.86 2.87 0.07 0 276 25.5 Call 2.33 2.54 2.44 0.07 0 310 26.0 Call 1.95 2.02 2.08 0.10 0 312 26.5 Call 1.60 1.65 1.62 0.00 0 293 27.0 Call 1.28 1.33 1.33 0.02 0 1,358 27.5 Call 1.01 1.06 1.10 0.06 0 299 28.0 Call 0.78 0.82 0.80 0.00 0 1,005 28.5 Call 0.60 0.65 0.66 0.04 0 248 29.0 Call 0.46 0.50 0.47 -0.01 0 1,525 29.5 Call 0.36 0.39 0.38 0.00 0 162 30.0 Call 0.28 0.30 0.29 0.00 0 575 30.5 Call 0.21 0.23 0.23 0.01 0 188 31.0 Call 0.16 0.19 0.17 0.00 0 204 31.5 Call 0.13 0.15 0.11 -0.03 0 63 32.0 Call 0.11 0.12 0.10 -0.01 0 198 32.5 Call 0.07 0.09 0.09 0.01 0 44 33.0 Call 0.06 0.08 0.08 0.01 0 68 34.0 Call 0.02 0.05 0.06 0.02 0 101 35.0 Call 0.02 0.04 0.03 0.00 0 514 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.03 0.03 0 41 16.0 Put 0.00 0.03 0.02 0.02 0 261 17.0 Put 0.00 0.03 0.05 0.05 0 124 18.0 Put 0.00 0.03 0.02 0.02 0 86 19.0 Put 0.01 0.03 0.02 0.02 0 188 19.5 Put 0.00 0.03 0.02 0.02 0 1 20.0 Put 0.00 0.03 0.03 0.02 0 301 20.5 Put 0.00 0.03 0.02 0.01 0 27 21.0 Put 0.01 0.03 0.02 0.00 0 28 21.5 Put 0.01 0.03 0.04 0.02 0 64 22.0 Put 0.02 0.03 0.03 0.00 0 621 22.5 Put 0.02 0.05 0.10 0.06 0 144 23.0 Put 0.04 0.05 0.05 0.00 0 452 23.5 Put 0.06 0.07 0.07 0.00 0 102 24.0 Put 0.09 0.10 0.09 0.00 0 416 24.5 Put 0.13 0.15 0.13 -0.01 0 361 25.0 Put 0.18 0.21 0.20 0.00 0 602 25.5 Put 0.26 0.29 0.25 -0.03 0 508 26.0 Put 0.36 0.40 0.37 -0.01 0 1,566 26.5 Put 0.50 0.54 0.54 0.02 0 815 27.0 Put 0.69 0.73 0.71 0.00 0 351 27.5 Put 0.92 0.96 0.91 -0.03 0 130 28.0 Put 1.18 1.23 1.17 -0.04 0 141 28.5 Put 1.50 1.55 1.48 -0.05 0 12 29.0 Put 1.85 1.91 2.48 0.59 0 12 29.5 Put 2.24 2.30 4.20 1.92 0 6 30.0 Put 2.64 2.72 3.40 0.70 0 19 30.5 Put 3.05 3.20 5.16 2.03 0 4 31.0 Put 3.50 3.65 5.80 2.22 0 18 31.5 Put 3.75 4.15 0.00 0.00 0 0 32.0 Put 4.25 4.65 6.40 1.88 0 5 32.5 Put 4.35 5.10 5.56 0.57 0 6 33.0 Put 5.30 5.75 6.85 1.37 0 11 34.0 Put 6.10 7.05 8.66 2.22 0 6 35.0 Put 7.00 8.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.20 13.50 12.70 0.07 0 1 16.0 Call 11.25 11.85 0.00 0.00 0 0 17.0 Call 10.15 10.80 0.00 0.00 0 0 18.0 Call 9.15 9.95 0.00 0.00 0 0 18.5 Call 8.90 9.30 0.00 0.00 0 0 19.0 Call 8.40 8.75 0.00 0.00 0 0 19.5 Call 8.00 8.30 7.25 -0.89 0 1 20.0 Call 7.50 8.30 5.12 -2.53 0 2 20.5 Call 7.00 7.90 0.00 0.00 0 0 21.0 Call 6.50 7.20 4.60 -2.07 0 2 21.5 Call 5.95 6.85 0.00 0.00 0 0 22.0 Call 5.55 6.10 4.96 -0.75 0 9 22.5 Call 5.10 5.70 4.46 -0.78 0 60 23.0 Call 4.65 5.10 4.82 0.04 0 4 23.5 Call 4.25 4.40 4.30 -0.04 0 45 24.0 Call 3.85 4.00 3.90 0.01 0 28 24.5 Call 3.35 3.55 2.65 -0.82 0 115 25.0 Call 3.00 3.15 3.09 0.01 0 231 25.5 Call 2.66 2.73 2.76 0.06 0 257 26.0 Call 2.32 2.38 2.34 0.00 0 189 26.5 Call 2.00 2.05 2.00 -0.03 0 105 27.0 Call 1.70 1.75 1.75 0.01 0 225 27.5 Call 1.44 1.49 1.49 0.03 0 143 28.0 Call 1.21 1.26 1.25 0.01 0 224 28.5 Call 1.01 1.07 1.04 0.00 0 53 29.0 Call 0.84 0.89 0.91 0.05 0 175 29.5 Call 0.71 0.76 0.74 0.00 0 48 30.0 Call 0.59 0.64 0.61 0.00 0 167 30.5 Call 0.48 0.54 0.51 0.00 0 29 31.0 Call 0.40 0.45 0.42 0.00 0 141 32.0 Call 0.28 0.32 0.28 -0.02 0 93 33.0 Call 0.18 0.23 0.21 0.00 0 67 34.0 Call 0.12 0.17 0.14 0.00 0 24 35.0 Call 0.06 0.14 0.10 0.00 0 3 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.05 0.05 0 3 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.29 0.28 0 81 18.0 Put 0.01 0.03 0.04 0.03 0 39 18.5 Put 0.01 0.03 0.00 0.00 0 0 19.0 Put 0.02 0.03 0.05 0.03 0 40 19.5 Put 0.02 0.04 0.10 0.07 0 2 20.0 Put 0.03 0.05 0.08 0.04 0 163 20.5 Put 0.04 0.06 0.66 0.61 0 1 21.0 Put 0.05 0.08 0.06 -0.01 0 9 21.5 Put 0.07 0.12 0.09 0.00 0 30 22.0 Put 0.10 0.12 0.16 0.05 0 84 22.5 Put 0.13 0.17 0.15 0.00 0 317 23.0 Put 0.16 0.20 0.18 0.00 0 155 23.5 Put 0.22 0.26 0.23 -0.01 0 48 24.0 Put 0.28 0.32 0.29 -0.01 0 135 24.5 Put 0.36 0.40 0.36 -0.02 0 235 25.0 Put 0.46 0.51 0.47 -0.01 0 142 25.5 Put 0.58 0.63 0.59 -0.01 0 89 26.0 Put 0.73 0.78 0.73 -0.03 0 154 26.5 Put 0.93 0.96 0.96 0.01 0 125 27.0 Put 1.13 1.17 1.11 -0.04 0 46 27.5 Put 1.35 1.40 1.42 0.05 0 33 28.0 Put 1.62 1.68 1.61 -0.04 0 64 28.5 Put 1.93 1.98 2.78 0.83 0 10 29.0 Put 2.26 2.32 2.22 -0.06 0 12 29.5 Put 2.61 2.68 3.25 0.60 0 7 30.0 Put 2.99 3.10 3.01 -0.02 0 18 30.5 Put 3.35 3.50 0.00 0.00 0 0 31.0 Put 3.75 3.90 4.40 0.56 0 18 32.0 Put 4.60 4.75 5.61 0.90 0 15 33.0 Put 5.50 5.70 6.20 0.58 0 4 34.0 Put 6.25 6.65 6.52 -0.04 0 37 35.0 Put 7.10 8.10 7.97 0.46 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 20 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.45 16.95 13.66 -2.97 0 0 12.0 Call 15.50 15.70 0.00 0.00 0 0 13.0 Call 14.50 14.90 14.80 0.17 0 0 14.0 Call 13.35 14.10 13.05 -0.58 0 3 15.0 Call 12.45 13.20 12.40 -0.23 0 22 16.0 Call 11.55 11.70 8.37 -3.26 0 64 17.0 Call 10.55 10.75 8.05 -2.59 0 42 18.0 Call 9.55 9.80 8.18 -1.46 0 302 19.0 Call 8.55 8.90 6.75 -1.90 0 189 19.5 Call 7.85 8.30 0.00 0.00 0 0 20.0 Call 7.55 8.10 6.60 -1.08 0 181 20.5 Call 6.75 7.70 0.00 0.00 0 0 21.0 Call 6.60 6.85 6.57 -0.14 0 143 21.5 Call 6.10 6.35 5.60 -0.64 0 7 22.0 Call 5.20 6.05 5.77 -0.01 0 441 22.5 Call 5.25 5.40 0.00 0.00 0 0 23.0 Call 4.80 4.95 4.90 0.02 0 553 23.5 Call 4.40 4.55 4.40 -0.05 0 10 24.0 Call 4.00 4.10 4.05 0.01 0 513 24.5 Call 3.60 3.70 3.65 0.00 0 31 25.0 Call 3.20 3.30 3.26 0.00 0 1,635 25.5 Call 2.89 2.95 2.96 0.05 0 117 26.0 Call 2.56 2.62 2.60 0.01 0 1,612 26.5 Call 2.25 2.31 2.28 0.00 0 121 27.0 Call 1.97 2.02 2.04 0.04 0 2,466 27.5 Call 1.72 1.77 1.74 0.00 0 229 28.0 Call 1.48 1.53 1.49 -0.01 0 9,726 28.5 Call 1.29 1.33 1.32 0.01 0 428 29.0 Call 1.12 1.15 1.12 -0.01 0 18,515 29.5 Call 0.95 1.00 1.02 0.05 0 479 30.0 Call 0.82 0.87 0.85 0.00 0 3,444 30.5 Call 0.70 0.76 0.72 -0.01 0 327 31.0 Call 0.59 0.66 0.63 0.00 0 1,495 32.0 Call 0.43 0.48 0.50 0.05 0 1,527 33.0 Call 0.33 0.37 0.36 0.01 0 973 34.0 Call 0.25 0.28 0.27 0.00 0 683 35.0 Call 0.20 0.22 0.22 0.01 0 3,274 36.0 Call 0.15 0.17 0.17 0.01 0 422 37.0 Call 0.12 0.14 0.13 0.00 0 728 38.0 Call 0.09 0.11 0.10 0.00 0 688 39.0 Call 0.07 0.09 0.06 -0.02 0 349 40.0 Call 0.06 0.08 0.07 0.00 0 653 41.0 Call 0.05 0.06 0.05 -0.01 0 653 42.0 Call 0.04 0.06 0.04 -0.01 0 539 43.0 Call 0.03 0.06 0.05 0.01 0 350 44.0 Call 0.02 0.04 0.05 0.02 0 364 45.0 Call 0.02 0.05 0.03 0.00 0 1,625 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.02 0.00 0 1,274 12.0 Put 0.00 0.03 0.02 0.00 0 630 13.0 Put 0.02 0.03 0.02 0.00 0 1,199 14.0 Put 0.02 0.03 0.03 0.01 0 449 15.0 Put 0.02 0.03 0.02 -0.01 0 2,627 16.0 Put 0.02 0.03 0.04 0.01 0 386 17.0 Put 0.03 0.04 0.04 0.01 0 1,644 18.0 Put 0.03 0.05 0.04 0.00 0 1,591 19.0 Put 0.05 0.06 0.05 -0.01 0 546 19.5 Put 0.06 0.08 0.00 0.00 0 0 20.0 Put 0.07 0.09 0.08 0.00 0 9,724 20.5 Put 0.09 0.11 0.21 0.11 0 94 21.0 Put 0.12 0.13 0.13 0.00 0 5,898 21.5 Put 0.14 0.16 0.15 0.00 0 501 22.0 Put 0.18 0.20 0.19 0.00 0 4,714 22.5 Put 0.23 0.25 0.24 0.00 0 19 23.0 Put 0.29 0.31 0.30 0.00 0 2,822 23.5 Put 0.36 0.38 0.38 0.01 0 236 24.0 Put 0.45 0.48 0.47 0.00 0 9,923 24.5 Put 0.55 0.59 0.55 -0.02 0 707 25.0 Put 0.68 0.70 0.68 -0.01 0 16,141 25.5 Put 0.81 0.86 0.85 0.01 0 561 26.0 Put 0.99 1.04 1.00 -0.01 0 1,989 26.5 Put 1.18 1.24 1.28 0.07 0 132 27.0 Put 1.40 1.45 1.41 -0.01 0 1,041 27.5 Put 1.64 1.70 1.70 0.03 0 38 28.0 Put 1.91 1.97 1.91 -0.03 0 909 28.5 Put 2.21 2.27 2.23 -0.01 0 25 29.0 Put 2.53 2.59 2.54 -0.03 0 548 29.5 Put 2.88 2.94 0.00 0.00 0 0 30.0 Put 3.20 3.30 3.25 -0.03 0 875 30.5 Put 3.60 3.70 3.65 -0.01 0 6 31.0 Put 4.00 4.10 4.45 0.39 0 122 32.0 Put 4.80 4.95 5.05 0.16 0 169 33.0 Put 5.70 5.85 5.75 -0.03 0 164 34.0 Put 6.60 6.75 7.76 1.06 0 120 35.0 Put 7.55 7.75 8.15 0.51 0 114 36.0 Put 8.50 8.90 10.51 1.92 0 161 37.0 Put 9.30 9.90 11.33 1.77 0 322 38.0 Put 10.40 10.65 12.10 1.57 0 170 39.0 Put 11.35 11.60 12.60 1.09 0 63 40.0 Put 12.40 13.00 12.45 -0.05 0 193 41.0 Put 13.30 13.80 16.60 3.11 0 83 42.0 Put 14.40 14.60 15.09 0.61 0 213 43.0 Put 15.00 15.95 16.21 0.74 0 35 44.0 Put 16.35 17.00 19.80 3.34 0 5 45.0 Put 17.35 17.55 19.37 1.91 0 1,026 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.40 12.90 0.00 0.00 0 0 18.0 Call 9.45 9.95 0.00 0.00 0 0 19.0 Call 8.45 8.95 7.50 -1.20 0 1 20.0 Call 7.55 8.00 6.02 -1.72 0 5 21.0 Call 6.55 7.05 0.00 0.00 0 0 22.0 Call 5.85 6.00 5.87 -0.04 0 2 22.5 Call 5.40 5.55 0.00 0.00 0 0 23.0 Call 4.95 5.10 4.05 -0.98 0 5 23.5 Call 4.55 4.70 3.97 -0.66 0 33 24.0 Call 4.15 4.30 4.32 0.09 0 34 24.5 Call 3.80 3.90 3.20 -0.66 0 26 25.0 Call 3.45 3.55 3.52 0.02 0 60 25.5 Call 3.10 3.20 2.69 -0.46 0 36 26.0 Call 2.80 2.88 2.79 -0.04 0 76 26.5 Call 2.50 2.58 2.52 -0.02 0 84 27.0 Call 2.23 2.30 2.30 0.03 0 459 27.5 Call 1.98 2.06 2.04 0.02 0 189 28.0 Call 1.75 1.83 1.81 0.02 0 1,083 28.5 Call 1.55 1.61 1.30 -0.28 0 669 29.0 Call 1.36 1.42 1.43 0.04 0 352 29.5 Call 1.19 1.27 1.31 0.08 0 118 30.0 Call 1.04 1.11 1.08 0.00 0 601 30.5 Call 0.92 0.98 0.95 0.00 0 66 31.0 Call 0.80 0.86 0.70 -0.13 0 373 31.5 Call 0.69 0.76 0.53 -0.19 0 122 32.0 Call 0.61 0.67 0.68 0.04 0 197 32.5 Call 0.53 0.60 0.45 -0.12 0 7 33.0 Call 0.47 0.53 0.54 0.04 0 43 34.0 Call 0.36 0.42 0.40 0.01 0 164 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.07 0.05 0.01 0 139 18.0 Put 0.06 0.08 0.10 0.03 0 37 19.0 Put 0.09 0.16 0.13 0.02 0 71 20.0 Put 0.14 0.17 0.17 0.01 0 131 21.0 Put 0.20 0.26 0.24 0.01 0 79 22.0 Put 0.31 0.37 0.34 0.00 0 109 22.5 Put 0.36 0.43 0.38 -0.01 0 27 23.0 Put 0.44 0.49 0.48 0.01 0 129 23.5 Put 0.53 0.60 0.56 0.00 0 7 24.0 Put 0.63 0.69 0.64 -0.02 0 290 24.5 Put 0.76 0.83 1.05 0.25 0 16 25.0 Put 0.90 0.97 1.04 0.10 0 56 25.5 Put 1.05 1.12 1.08 0.00 0 165 26.0 Put 1.23 1.31 1.26 -0.01 0 68 26.5 Put 1.45 1.51 1.44 -0.04 0 31 27.0 Put 1.68 1.75 1.66 -0.05 0 99 27.5 Put 1.93 1.99 1.98 0.02 0 96 28.0 Put 2.20 2.27 2.17 -0.06 0 41 28.5 Put 2.49 2.56 2.45 -0.07 0 25 29.0 Put 2.80 2.88 4.30 1.47 0 32 29.5 Put 3.10 3.25 6.07 2.90 0 1 30.0 Put 3.45 3.60 4.40 0.88 0 4 30.5 Put 3.85 3.95 0.00 0.00 0 0 31.0 Put 4.20 4.35 5.21 0.94 0 14 31.5 Put 4.60 4.75 0.00 0.00 0 0 32.0 Put 5.00 5.15 5.91 0.82 0 14 32.5 Put 5.45 5.55 6.20 0.69 0 0 33.0 Put 5.85 6.00 6.74 0.79 0 3 34.0 Put 6.75 6.90 6.80 -0.04 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.25 12.95 0.00 0.00 0 0 18.0 Call 9.25 10.00 0.00 0.00 0 0 19.0 Call 8.55 9.05 0.00 0.00 0 0 20.0 Call 7.55 8.00 6.70 -1.09 0 1 21.0 Call 6.65 7.15 5.30 -1.59 0 2 21.5 Call 6.35 6.55 0.00 0.00 0 0 22.0 Call 5.95 6.10 0.00 0.00 0 0 22.5 Call 5.50 5.65 4.15 -1.44 0 1 23.0 Call 5.10 5.25 0.00 0.00 0 0 23.5 Call 4.70 4.85 0.00 0.00 0 0 24.0 Call 4.35 4.45 3.95 -0.45 0 45 24.5 Call 3.95 4.10 2.87 -1.17 0 5 25.0 Call 3.60 3.75 3.67 -0.01 0 184 25.5 Call 3.30 3.40 3.45 0.10 0 24 26.0 Call 3.00 3.15 3.20 0.15 0 37 26.5 Call 2.72 2.81 2.68 -0.09 0 43 27.0 Call 2.45 2.55 2.49 -0.01 0 304 27.5 Call 2.21 2.30 2.28 0.03 0 436 28.0 Call 1.99 2.06 2.11 0.09 0 80 28.5 Call 1.78 1.86 1.88 0.06 0 189 29.0 Call 1.60 1.67 1.66 0.03 0 754 29.5 Call 1.42 1.50 1.51 0.05 0 20 30.0 Call 1.26 1.33 1.30 0.00 0 344 30.5 Call 1.12 1.19 1.14 -0.02 0 26 31.0 Call 1.00 1.08 0.81 -0.23 0 47 31.5 Call 0.89 0.95 0.93 0.01 0 26 32.0 Call 0.79 0.85 0.88 0.06 0 76 32.5 Call 0.70 0.77 0.76 0.03 0 184 33.0 Call 0.62 0.69 0.63 -0.03 0 15 34.0 Call 0.50 0.56 0.54 0.01 0 180 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.09 0.06 0.01 0 19 18.0 Put 0.08 0.17 0.16 0.04 0 55 19.0 Put 0.15 0.19 0.17 0.00 0 39 20.0 Put 0.22 0.23 0.34 0.12 0 57 21.0 Put 0.30 0.35 0.41 0.09 0 21 21.5 Put 0.36 0.41 0.46 0.08 0 13 22.0 Put 0.43 0.48 0.44 -0.01 0 49 22.5 Put 0.51 0.56 0.53 -0.01 0 47 23.0 Put 0.61 0.66 0.87 0.24 0 12 23.5 Put 0.70 0.76 0.73 0.00 0 288 24.0 Put 0.81 0.89 0.83 -0.02 0 41 24.5 Put 0.95 1.03 1.01 0.02 0 24 25.0 Put 1.10 1.17 1.13 0.00 0 25 25.5 Put 1.26 1.34 1.53 0.23 0 23 26.0 Put 1.44 1.56 2.00 0.50 0 91 26.5 Put 1.68 1.77 1.98 0.25 0 2 27.0 Put 1.92 2.00 1.95 -0.01 0 58 27.5 Put 2.17 2.24 2.17 -0.04 0 1 28.0 Put 2.45 2.53 2.52 0.04 0 34 28.5 Put 2.74 2.82 2.86 0.08 0 11 29.0 Put 3.00 3.15 3.90 0.81 0 33 29.5 Put 3.35 3.45 0.00 0.00 0 0 30.0 Put 3.65 3.80 4.42 0.67 0 4 30.5 Put 4.05 4.20 0.00 0.00 0 0 31.0 Put 4.40 4.55 0.00 0.00 0 0 31.5 Put 4.80 4.95 0.00 0.00 0 0 32.0 Put 5.20 5.35 8.17 2.89 0 3 32.5 Put 5.60 5.75 6.25 0.55 0 4 33.0 Put 6.00 6.20 6.20 0.08 0 17 34.0 Put 6.90 7.10 8.62 1.63 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 42 Days to Expiration (Weeklys) BITO May 20 2022 56 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.50 17.10 14.70 -1.93 0 1 12.0 Call 15.35 15.95 0.00 0.00 0 0 13.0 Call 14.50 14.85 0.00 0.00 0 0 14.0 Call 13.55 13.75 0.00 0.00 0 0 15.0 Call 12.45 13.15 11.95 -0.76 0 3 16.0 Call 11.60 12.00 11.70 -0.03 0 3 17.0 Call 10.30 11.10 10.76 0.00 0 102 18.0 Call 9.65 9.90 8.10 -1.72 0 71 19.0 Call 8.45 9.55 7.40 -1.50 0 10 20.0 Call 7.95 8.10 8.09 0.06 0 60 21.0 Call 7.10 7.20 4.90 -2.26 0 100 22.0 Call 6.25 6.40 5.60 -0.75 0 142 23.0 Call 5.50 5.60 5.64 0.06 0 110 24.0 Call 4.80 4.90 4.65 -0.23 0 290 25.0 Call 4.15 4.25 4.24 0.02 0 724 26.0 Call 3.55 3.70 3.69 0.06 0 923 27.0 Call 3.05 3.15 3.10 -0.01 0 1,030 28.0 Call 2.59 2.67 2.67 0.04 0 2,923 29.0 Call 2.18 2.27 2.24 0.01 0 680 30.0 Call 1.85 1.91 1.88 0.00 0 2,553 31.0 Call 1.54 1.62 1.58 0.00 0 575 32.0 Call 1.29 1.37 1.34 0.01 0 1,046 33.0 Call 1.08 1.16 1.15 0.03 0 471 34.0 Call 0.91 0.98 0.98 0.04 0 940 35.0 Call 0.76 0.84 0.82 0.02 0 1,187 36.0 Call 0.64 0.72 0.70 0.02 0 476 37.0 Call 0.54 0.62 0.60 0.02 0 336 38.0 Call 0.46 0.53 0.51 0.01 0 277 39.0 Call 0.39 0.46 0.43 0.00 0 125 40.0 Call 0.33 0.40 0.39 0.02 0 942 41.0 Call 0.31 0.35 0.30 -0.03 0 91 42.0 Call 0.26 0.31 0.30 0.01 0 170 43.0 Call 0.22 0.27 0.24 -0.01 0 194 44.0 Call 0.20 0.25 0.28 0.05 0 286 45.0 Call 0.20 0.22 0.20 -0.01 0 1,310 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.11 0.06 0.02 0 848 12.0 Put 0.01 0.12 0.06 0.00 0 207 13.0 Put 0.02 0.14 0.13 0.04 0 366 14.0 Put 0.04 0.16 0.12 0.00 0 303 15.0 Put 0.10 0.20 0.12 -0.02 0 1,086 16.0 Put 0.12 0.25 0.20 0.03 0 556 17.0 Put 0.19 0.21 0.37 0.17 0 320 18.0 Put 0.25 0.28 0.26 0.00 0 3,687 19.0 Put 0.34 0.37 0.34 -0.01 0 388 20.0 Put 0.47 0.50 0.45 -0.04 0 801 21.0 Put 0.60 0.65 0.61 -0.01 0 628 22.0 Put 0.79 0.84 0.80 -0.01 0 805 23.0 Put 1.02 1.08 1.04 -0.01 0 10,332 24.0 Put 1.31 1.38 1.32 -0.03 0 1,509 25.0 Put 1.66 1.72 1.67 -0.02 0 2,100 26.0 Put 2.07 2.13 2.10 0.00 0 1,242 27.0 Put 2.54 2.62 2.59 0.01 0 579 28.0 Put 3.05 3.15 3.10 -0.01 0 171 29.0 Put 3.65 3.75 3.70 0.00 0 473 30.0 Put 4.30 4.45 4.36 0.00 0 890 31.0 Put 5.00 5.15 5.00 -0.06 0 182 32.0 Put 5.75 5.95 5.83 0.02 0 258 33.0 Put 6.50 6.70 7.30 0.70 0 51 34.0 Put 7.35 7.50 7.40 -0.02 0 112 35.0 Put 8.20 8.40 8.15 -0.13 0 225 36.0 Put 9.05 9.45 11.35 2.19 0 80 37.0 Put 10.00 10.40 11.05 0.99 0 37 38.0 Put 10.85 11.65 11.05 0.08 0 22 39.0 Put 11.80 12.00 13.88 1.98 0 18 40.0 Put 12.75 13.10 12.85 0.01 0 42 41.0 Put 13.65 13.95 15.69 1.89 0 32 42.0 Put 14.65 15.10 15.35 0.59 0 4 43.0 Put 15.65 16.20 15.75 0.03 0 12 44.0 Put 16.60 16.85 19.68 2.98 0 3 45.0 Put 17.40 17.90 18.30 0.62 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 84 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.35 16.85 15.60 -1.05 0 1 12.0 Call 15.15 16.50 15.57 -0.08 0 93 13.0 Call 14.50 14.95 11.45 -3.22 0 6 14.0 Call 13.55 13.90 11.69 -2.02 0 113 15.0 Call 12.60 13.00 11.46 -1.30 0 21 16.0 Call 11.65 12.00 12.00 0.20 0 59 17.0 Call 10.60 11.10 10.95 0.08 0 51 18.0 Call 9.80 10.20 8.25 -1.73 0 19 19.0 Call 9.05 9.20 7.40 -1.72 0 25 20.0 Call 8.20 8.35 8.40 0.12 0 474 21.0 Call 7.40 7.55 5.55 -1.92 0 74 22.0 Call 6.65 6.80 6.90 0.19 0 287 23.0 Call 5.90 6.10 6.10 0.10 0 144 24.0 Call 5.25 5.45 4.73 -0.61 0 334 25.0 Call 4.65 4.80 4.80 0.08 0 1,261 26.0 Call 4.10 4.25 4.26 0.08 0 520 27.0 Call 3.60 3.75 3.65 -0.04 0 1,438 28.0 Call 3.15 3.30 3.25 0.03 0 606 29.0 Call 2.78 2.88 2.86 0.03 0 455 30.0 Call 2.45 2.51 2.49 0.01 0 3,041 31.0 Call 2.11 2.20 2.19 0.04 0 712 32.0 Call 1.84 1.92 1.89 0.01 0 740 33.0 Call 1.58 1.69 1.66 0.02 0 643 34.0 Call 1.42 1.48 1.46 0.01 0 502 35.0 Call 1.20 1.30 1.25 -0.01 0 1,490 36.0 Call 1.10 1.15 1.12 0.00 0 134 37.0 Call 0.91 1.01 1.03 0.06 0 503 38.0 Call 0.80 0.90 0.90 0.05 0 246 39.0 Call 0.68 0.80 0.77 0.02 0 226 40.0 Call 0.63 0.72 0.68 0.02 0 2,278 41.0 Call 0.48 0.64 0.60 0.02 0 153 42.0 Call 0.41 0.58 0.58 0.09 0 888 43.0 Call 0.37 0.52 0.50 0.05 0 395 44.0 Call 0.35 0.47 0.43 0.01 0 330 45.0 Call 0.35 0.43 0.41 0.03 0 501 46.0 Call 0.26 0.41 0.60 0.25 0 432 47.0 Call 0.23 0.36 0.27 -0.04 0 34 48.0 Call 0.19 0.35 0.31 0.02 0 343 49.0 Call 0.21 0.31 0.34 0.06 0 99 50.0 Call 0.25 0.29 0.26 0.00 0 2,568 51.0 Call 0.17 0.26 0.21 -0.03 0 23 52.0 Call 0.12 0.27 0.22 0.00 0 350 53.0 Call 0.10 0.25 0.38 0.18 0 515 54.0 Call 0.06 0.26 0.24 0.06 0 190 55.0 Call 0.04 0.33 0.15 -0.02 0 439 56.0 Call 0.06 0.26 0.46 0.29 0 356 57.0 Call 0.09 0.24 0.13 -0.03 0 368 58.0 Call 0.03 0.24 0.14 -0.01 0 55 59.0 Call 0.02 0.30 0.25 0.11 0 143 60.0 Call 0.04 0.20 0.12 -0.02 0 754 61.0 Call 0.07 0.20 0.23 0.10 0 214 62.0 Call 0.06 0.24 0.30 0.18 0 129 63.0 Call 0.06 0.19 0.10 -0.02 0 214 64.0 Call 0.01 0.20 0.15 0.04 0 273 65.0 Call 0.08 0.12 0.10 0.00 0 3,400 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.16 0.11 0.00 0 1,220 12.0 Put 0.03 0.19 0.49 0.38 0 222 13.0 Put 0.05 0.23 0.14 -0.01 0 275 14.0 Put 0.12 0.28 0.20 0.00 0 961 15.0 Put 0.18 0.33 0.29 0.04 0 1,278 16.0 Put 0.28 0.33 0.31 0.00 0 580 17.0 Put 0.36 0.41 0.41 0.03 0 407 18.0 Put 0.47 0.52 0.50 0.00 0 1,958 19.0 Put 0.63 0.66 0.61 -0.04 0 962 20.0 Put 0.77 0.85 0.79 -0.02 0 2,599 21.0 Put 0.97 1.05 1.01 0.00 0 596 22.0 Put 1.22 1.30 1.23 -0.03 0 1,130 23.0 Put 1.51 1.60 1.56 0.00 0 923 24.0 Put 1.84 1.95 1.87 -0.03 0 552 25.0 Put 2.24 2.32 2.30 0.02 0 1,481 26.0 Put 2.69 2.80 2.72 -0.03 0 858 27.0 Put 3.15 3.35 3.17 -0.08 0 1,270 28.0 Put 3.70 3.85 3.75 -0.04 0 490 29.0 Put 4.30 4.45 4.35 -0.04 0 435 30.0 Put 4.95 5.10 4.98 -0.06 0 959 31.0 Put 5.50 6.25 7.10 1.38 0 179 32.0 Put 6.25 7.00 7.00 0.55 0 206 33.0 Put 7.00 7.95 7.99 0.79 0 253 34.0 Put 7.75 8.85 9.55 1.54 0 151 35.0 Put 8.60 9.20 10.49 1.66 0 363 36.0 Put 9.40 10.40 11.30 1.62 0 217 37.0 Put 10.25 11.25 12.27 1.73 0 364 38.0 Put 11.15 12.05 13.28 1.87 0 185 39.0 Put 12.05 13.30 13.15 0.84 0 60 40.0 Put 12.90 14.05 14.98 1.76 0 433 41.0 Put 13.80 15.10 16.10 1.96 0 77 42.0 Put 14.75 16.05 17.90 2.85 0 50 43.0 Put 15.75 16.80 19.30 3.29 0 47 44.0 Put 16.70 17.80 18.17 1.20 0 204 45.0 Put 17.55 18.80 21.01 3.07 0 81 46.0 Put 18.55 19.75 21.55 2.65 0 14 47.0 Put 19.10 20.75 21.88 2.01 0 13 48.0 Put 20.45 21.75 20.45 -0.40 0 6 49.0 Put 21.40 22.60 0.00 0.00 0 0 50.0 Put 22.10 23.60 23.15 0.35 0 598 51.0 Put 23.35 24.60 25.05 1.27 0 110 52.0 Put 24.35 25.55 24.10 -0.66 0 50 53.0 Put 25.30 26.50 20.70 -5.04 0 1 54.0 Put 26.25 27.50 0.00 0.00 0 0 55.0 Put 27.30 28.45 25.95 -1.76 0 1 56.0 Put 28.25 29.50 0.00 0.00 0 0 57.0 Put 29.25 30.50 0.00 0.00 0 0 58.0 Put 30.25 31.45 30.45 -0.24 0 3 59.0 Put 31.10 32.40 33.00 1.32 0 10 60.0 Put 32.10 33.40 31.37 -1.30 0 41 61.0 Put 33.20 34.50 0.00 0.00 0 0 62.0 Put 34.20 35.40 35.89 1.23 0 5 63.0 Put 35.15 36.40 32.15 -3.50 0 9 64.0 Put 36.15 37.45 0.00 0.00 0 0 65.0 Put 36.90 38.35 41.10 3.47 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 97 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.25 13.40 9.70 -3.07 0 6 16.0 Call 11.60 12.90 0.00 0.00 0 0 17.0 Call 10.70 11.45 0.00 0.00 0 0 18.0 Call 8.70 10.95 6.97 -3.09 0 81 19.0 Call 9.10 9.50 6.60 -2.60 0 24 20.0 Call 8.30 8.50 8.55 0.15 0 60 21.0 Call 7.50 7.70 6.99 -0.63 0 210 22.0 Call 6.80 6.95 6.50 -0.39 0 123 23.0 Call 6.10 6.30 6.30 0.11 0 25 24.0 Call 5.45 5.60 5.55 -0.01 0 24 25.0 Call 4.85 5.05 5.04 0.07 0 352 26.0 Call 4.30 4.50 4.50 0.08 0 403 27.0 Call 3.85 4.00 3.60 -0.31 0 173 28.0 Call 3.40 3.55 3.54 0.06 0 167 29.0 Call 3.00 3.20 2.63 -0.48 0 35 30.0 Call 2.66 2.91 2.74 -0.02 0 677 31.0 Call 2.35 2.47 2.45 0.04 0 60 32.0 Call 2.00 2.17 2.14 0.05 0 167 33.0 Call 1.73 1.92 1.93 0.10 0 264 34.0 Call 1.55 1.71 1.59 -0.04 0 152 35.0 Call 1.32 1.52 1.50 0.08 0 489 36.0 Call 1.15 1.35 1.36 0.10 0 192 37.0 Call 1.08 1.20 1.07 -0.06 0 379 38.0 Call 0.91 1.08 1.08 0.08 0 172 39.0 Call 0.78 0.96 0.86 -0.01 0 40 40.0 Call 0.68 0.87 0.79 0.00 0 465 41.0 Call 0.66 0.79 0.64 -0.07 0 212 42.0 Call 0.57 0.71 0.63 -0.01 0 40 43.0 Call 0.47 0.64 0.92 0.36 0 63 44.0 Call 0.44 0.59 0.49 -0.02 0 115 45.0 Call 0.39 0.54 0.45 -0.01 0 532 46.0 Call 0.35 0.47 0.85 0.44 0 38 47.0 Call 0.31 0.43 0.39 0.02 0 46 48.0 Call 0.27 0.41 0.36 0.02 0 417 49.0 Call 0.24 0.39 0.25 -0.06 0 7 50.0 Call 0.24 0.31 0.30 0.02 0 417 51.0 Call 0.19 0.32 0.20 -0.06 0 25 52.0 Call 0.18 0.34 0.21 -0.04 0 61 53.0 Call 0.16 0.31 0.21 -0.02 0 45 54.0 Call 0.14 0.30 0.58 0.36 0 15 55.0 Call 0.13 0.28 0.20 -0.01 0 273 56.0 Call 0.12 0.28 0.35 0.15 0 91 60.0 Call 0.07 0.50 0.25 0.07 0 339 65.0 Call 0.09 0.20 0.13 -0.02 0 2,682 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.21 0.33 0.25 -0.02 0 60 16.0 Put 0.30 0.41 0.51 0.16 0 94 17.0 Put 0.41 0.51 0.49 0.03 0 88 18.0 Put 0.55 0.62 0.58 0.00 0 88 19.0 Put 0.69 0.78 1.05 0.31 0 173 20.0 Put 0.91 0.98 1.09 0.14 0 205 21.0 Put 1.13 1.21 1.16 -0.01 0 291 22.0 Put 1.39 1.49 1.41 -0.03 0 260 23.0 Put 1.67 1.81 2.00 0.26 0 892 24.0 Put 2.06 2.18 2.09 -0.03 0 62 25.0 Put 2.47 2.58 2.48 -0.05 0 273 26.0 Put 2.91 3.05 2.96 -0.02 0 494 27.0 Put 3.40 3.55 4.00 0.52 0 59 28.0 Put 3.90 4.20 4.89 0.85 0 70 29.0 Put 4.50 5.40 6.30 1.63 0 215 30.0 Put 5.10 6.10 5.90 0.58 0 62 31.0 Put 5.80 6.85 6.00 0.02 0 49 32.0 Put 6.50 7.50 9.42 2.77 0 163 33.0 Put 7.25 8.45 10.60 3.21 0 90 34.0 Put 7.95 8.65 10.02 1.83 0 95 35.0 Put 8.75 9.50 9.92 0.94 0 29 36.0 Put 8.95 11.45 10.64 0.82 0 15 37.0 Put 10.45 12.15 12.00 1.31 0 311 38.0 Put 11.20 12.95 12.20 0.64 0 28 39.0 Put 12.10 14.10 14.49 2.06 0 38 40.0 Put 12.95 14.05 13.16 -0.18 0 33 41.0 Put 13.80 15.90 15.95 1.68 0 20 42.0 Put 14.95 16.75 17.85 2.66 0 17 43.0 Put 15.45 17.75 21.04 4.92 0 22 44.0 Put 16.60 18.70 17.75 0.69 0 3 45.0 Put 17.55 19.60 20.20 2.19 0 6 46.0 Put 18.00 20.55 0.00 0.00 0 0 47.0 Put 19.55 21.50 0.00 0.00 0 0 48.0 Put 20.40 22.45 20.85 -0.03 0 1 49.0 Put 21.35 23.45 0.00 0.00 0 0 50.0 Put 21.40 24.40 23.99 1.17 0 3 51.0 Put 23.35 25.40 0.00 0.00 0 0 52.0 Put 23.35 26.30 0.00 0.00 0 0 53.0 Put 24.50 27.25 0.00 0.00 0 0 54.0 Put 25.45 28.30 0.00 0.00 0 0 55.0 Put 26.80 29.20 26.90 -0.84 0 2 56.0 Put 27.75 30.15 27.80 -0.93 0 622 60.0 Put 31.25 34.10 35.55 2.85 0 19 65.0 Put 36.25 39.00 39.15 1.48 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 175 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.50 17.55 14.22 -2.47 0 2 12.0 Call 15.55 15.90 12.00 -3.73 0 7 13.0 Call 13.50 15.90 11.15 -3.62 0 9 14.0 Call 13.50 15.00 11.93 -1.92 0 58 15.0 Call 12.80 13.50 11.45 -1.49 0 54 16.0 Call 11.20 12.30 12.50 0.40 0 153 17.0 Call 11.20 11.65 9.05 -2.23 0 23 18.0 Call 10.35 10.60 10.59 0.11 0 52 19.0 Call 9.65 10.05 9.72 -0.01 0 6 20.0 Call 8.95 9.15 9.00 -0.02 0 40 21.0 Call 8.25 8.50 7.00 -1.33 0 34 22.0 Call 7.60 7.80 6.78 -0.91 0 59 23.0 Call 7.00 7.20 7.22 0.17 0 147 24.0 Call 6.45 6.65 5.58 -0.92 0 172 25.0 Call 5.90 6.15 6.10 0.10 0 823 26.0 Call 4.90 5.75 4.93 -0.56 0 223 27.0 Call 4.70 5.35 5.10 0.09 0 65 28.0 Call 4.35 4.85 4.75 0.15 0 178 29.0 Call 4.05 4.40 4.20 -0.08 0 140 30.0 Call 3.95 4.00 4.00 0.03 0 960 31.0 Call 3.35 3.80 3.21 -0.45 0 263 32.0 Call 3.15 3.45 3.30 -0.05 0 67 33.0 Call 2.96 3.20 3.10 0.04 0 169 34.0 Call 2.70 2.86 2.80 0.02 0 237 35.0 Call 2.47 2.63 2.60 0.05 0 298 36.0 Call 2.27 2.44 2.06 -0.29 0 31 37.0 Call 2.06 2.24 2.00 -0.16 0 68 38.0 Call 1.94 2.07 1.97 -0.03 0 159 39.0 Call 1.73 1.92 1.62 -0.21 0 350 40.0 Call 1.66 1.71 1.71 0.03 0 767 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.17 0.35 0.29 0.01 0 42 12.0 Put 0.22 0.74 0.38 0.04 0 6 13.0 Put 0.32 0.44 0.00 0.00 0 0 14.0 Put 0.43 0.61 1.00 0.50 0 67 15.0 Put 0.56 0.64 0.71 0.11 0 58 16.0 Put 0.72 0.87 0.91 0.12 0 28 17.0 Put 0.91 1.04 1.00 0.02 0 13 18.0 Put 1.13 1.26 2.01 0.81 0 44 19.0 Put 1.39 1.52 1.65 0.19 0 160 20.0 Put 1.68 1.82 1.75 0.00 0 248 21.0 Put 2.01 2.13 2.20 0.13 0 229 22.0 Put 2.37 2.50 2.77 0.34 0 180 23.0 Put 2.70 2.90 2.79 -0.01 0 61 24.0 Put 3.15 3.35 3.75 0.49 0 60 25.0 Put 3.70 3.85 4.60 0.84 0 462 26.0 Put 4.10 4.35 4.75 0.50 0 304 27.0 Put 4.65 4.90 4.80 0.03 0 294 28.0 Put 5.25 5.50 5.45 0.09 0 457 29.0 Put 5.90 6.15 6.00 -0.04 0 189 30.0 Put 6.40 7.55 8.65 1.92 0 520 31.0 Put 7.10 8.95 8.65 1.23 0 290 32.0 Put 7.75 8.40 9.27 1.17 0 80 33.0 Put 8.55 9.80 10.30 1.48 0 43 34.0 Put 9.30 10.25 9.85 0.31 0 36 35.0 Put 9.90 11.30 12.18 1.88 0 187 36.0 Put 10.75 11.65 12.04 0.94 0 43 37.0 Put 11.45 13.70 13.15 1.25 0 290 38.0 Put 12.45 14.05 14.70 1.96 0 159 39.0 Put 13.20 14.80 15.86 2.29 0 20 40.0 Put 13.80 15.95 15.55 1.13 0 80 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 189 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.60 14.30 12.80 -0.25 0 72 16.0 Call 10.55 13.40 12.80 0.60 0 7 17.0 Call 11.25 11.45 8.30 -3.09 0 32 18.0 Call 10.45 10.65 8.45 -2.14 0 3 19.0 Call 9.60 10.05 7.35 -2.53 0 46 20.0 Call 9.00 9.25 7.01 -2.17 0 67 21.0 Call 8.35 8.60 5.65 -2.87 0 97 22.0 Call 7.70 7.95 7.50 -0.39 0 262 23.0 Call 7.10 7.40 5.26 -2.00 0 76 24.0 Call 6.55 6.85 4.95 -1.77 0 89 25.0 Call 6.05 6.30 5.93 -0.29 0 238 26.0 Call 5.10 6.00 4.31 -1.42 0 56 27.0 Call 5.10 5.50 5.28 0.02 0 108 28.0 Call 4.50 5.10 3.66 -1.14 0 105 29.0 Call 4.00 4.70 4.95 0.60 0 50 30.0 Call 3.50 4.30 3.98 0.03 0 116 31.0 Call 3.15 4.05 2.98 -0.73 0 42 32.0 Call 3.35 3.65 3.48 0.00 0 47 33.0 Call 3.10 3.40 2.40 -0.84 0 266 34.0 Call 2.87 3.15 2.76 -0.24 0 202 35.0 Call 2.63 2.86 2.74 -0.02 0 95 36.0 Call 2.43 2.65 2.42 -0.12 0 34 37.0 Call 2.23 2.48 1.95 -0.41 0 63 38.0 Call 2.06 2.31 1.97 -0.22 0 209 39.0 Call 1.90 2.15 1.55 -0.47 0 38 40.0 Call 1.73 1.99 1.86 -0.01 0 94 41.0 Call 1.62 1.84 1.62 -0.10 0 567 42.0 Call 1.48 1.65 1.50 -0.07 0 63 43.0 Call 1.39 1.58 1.39 -0.08 0 188 44.0 Call 1.26 1.47 1.55 0.18 0 409 45.0 Call 1.18 1.38 1.13 -0.15 0 164 46.0 Call 1.10 1.30 1.20 0.01 0 6 47.0 Call 1.01 1.18 1.01 -0.09 0 31 48.0 Call 0.95 1.14 0.85 -0.19 0 10 49.0 Call 0.87 1.08 0.82 -0.16 0 5 50.0 Call 0.83 0.99 0.95 0.03 0 145 51.0 Call 0.78 0.96 0.58 -0.28 0 172 52.0 Call 0.72 0.86 0.55 -0.25 0 72 53.0 Call 0.68 0.86 0.58 -0.18 0 33 54.0 Call 0.64 0.80 0.00 0.00 0 0 55.0 Call 0.59 0.73 0.69 0.02 0 30 56.0 Call 0.56 0.71 0.48 -0.16 0 226 60.0 Call 0.44 0.61 0.38 -0.14 0 79 65.0 Call 0.31 0.52 0.52 0.10 0 2,611 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.61 0.80 0.79 0.09 0 63 16.0 Put 0.79 0.94 1.51 0.64 0 52 17.0 Put 0.99 1.14 1.60 0.54 0 20 18.0 Put 1.19 1.36 1.63 0.35 0 10 19.0 Put 1.51 1.64 1.79 0.22 0 30 20.0 Put 1.80 1.95 2.00 0.13 0 323 21.0 Put 2.15 2.29 2.45 0.23 0 168 22.0 Put 2.52 2.67 2.91 0.31 0 204 23.0 Put 2.85 3.10 4.35 1.38 0 250 24.0 Put 3.30 3.55 3.43 0.00 0 384 25.0 Put 3.85 4.05 4.40 0.46 0 320 26.0 Put 4.30 4.55 5.33 0.89 0 47 27.0 Put 4.85 5.10 5.30 0.32 0 22 28.0 Put 5.40 5.70 5.65 0.14 0 175 29.0 Put 6.05 6.30 6.70 0.64 0 26 30.0 Put 6.65 7.70 7.45 0.79 0 166 31.0 Put 7.35 8.45 9.65 2.23 0 32 32.0 Put 8.05 9.25 8.33 0.15 0 234 33.0 Put 8.75 10.90 11.57 2.63 0 106 34.0 Put 9.45 11.30 10.81 1.11 0 90 35.0 Put 10.15 11.80 11.86 1.41 0 258 36.0 Put 10.75 13.30 13.31 2.08 0 11 37.0 Put 11.55 13.80 14.42 2.38 0 15 38.0 Put 12.45 14.95 14.48 1.61 0 22 39.0 Put 13.30 15.80 15.35 1.65 0 16 40.0 Put 14.30 16.60 15.65 1.11 0 109 41.0 Put 15.00 17.45 20.30 4.91 0 4 42.0 Put 15.85 18.00 19.70 3.46 0 229 43.0 Put 16.60 18.75 19.32 2.18 0 30 44.0 Put 17.55 19.90 19.65 1.62 0 1 45.0 Put 18.60 20.50 22.70 3.76 0 37 46.0 Put 19.50 21.90 21.40 1.56 0 23 47.0 Put 20.20 22.15 24.50 3.75 0 6 48.0 Put 21.30 23.55 23.05 1.37 0 1 49.0 Put 21.60 24.50 24.10 1.48 0 5 50.0 Put 22.50 25.40 26.89 3.34 0 1,170 51.0 Put 23.35 26.45 0.00 0.00 0 0 52.0 Put 24.45 27.25 26.60 1.17 0 2 53.0 Put 26.00 28.20 0.00 0.00 0 0 54.0 Put 26.35 29.15 30.55 3.22 0 8 55.0 Put 27.30 30.10 31.34 3.06 0 27 56.0 Put 28.25 31.05 29.35 0.10 0 2 60.0 Put 32.25 34.85 34.50 1.38 0 609 65.0 Put 37.00 39.65 38.20 0.20 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 280 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.15 13.50 11.65 -1.60 0 40 16.0 Call 12.40 12.95 9.55 -2.92 0 3 17.0 Call 11.65 12.15 8.85 -2.84 0 1 18.0 Call 10.95 11.55 9.35 -1.67 0 1 19.0 Call 10.20 10.60 11.70 1.34 0 9 20.0 Call 9.60 10.30 7.00 -2.71 0 24 21.0 Call 9.05 9.65 7.17 -1.97 0 155 22.0 Call 8.40 9.25 7.05 -1.51 0 14 23.0 Call 7.60 9.10 6.31 -1.70 0 47 24.0 Call 6.85 8.45 6.73 -0.82 0 34 25.0 Call 6.35 7.90 6.35 -0.74 0 70 26.0 Call 6.00 7.35 6.60 -0.05 0 43 27.0 Call 5.70 6.95 6.35 0.13 0 159 28.0 Call 5.25 6.20 5.20 -0.58 0 105 29.0 Call 4.90 6.05 4.90 -0.58 0 164 30.0 Call 4.65 5.70 5.15 -0.02 0 157 31.0 Call 4.35 5.45 4.17 -0.70 0 468 32.0 Call 3.95 5.10 4.90 0.33 0 21 33.0 Call 3.80 4.85 3.95 -0.36 0 4 34.0 Call 3.85 4.30 3.20 -0.86 0 2 35.0 Call 3.60 4.00 3.40 -0.41 0 235 36.0 Call 3.40 3.70 3.60 0.05 0 293 37.0 Call 3.15 3.55 3.40 0.05 0 39 38.0 Call 3.10 3.40 2.99 -0.26 0 353 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.04 1.28 1.30 0.14 0 112 16.0 Put 1.29 1.52 1.66 0.26 0 122 17.0 Put 1.57 1.71 1.67 0.03 0 511 18.0 Put 1.86 2.14 2.13 0.13 0 298 19.0 Put 2.21 2.49 2.55 0.20 0 16 20.0 Put 2.55 2.87 2.88 0.17 0 12 21.0 Put 3.00 3.30 3.66 0.51 0 76 22.0 Put 3.40 3.75 4.25 0.67 0 42 23.0 Put 3.85 4.20 5.20 1.17 0 163 24.0 Put 4.40 4.75 5.79 1.22 0 15 25.0 Put 4.90 5.30 5.50 0.38 0 97 26.0 Put 5.45 5.85 6.05 0.37 0 46 27.0 Put 6.05 6.45 6.45 0.21 0 119 28.0 Put 6.65 7.05 7.25 0.44 0 33 29.0 Put 7.30 7.70 9.05 1.55 0 165 30.0 Put 7.95 8.30 10.50 2.31 0 40 31.0 Put 8.15 10.05 10.90 2.02 0 5 32.0 Put 9.25 10.40 11.85 2.27 0 69 33.0 Put 9.80 12.20 0.00 0.00 0 0 34.0 Put 10.60 12.35 12.10 1.04 0 191 35.0 Put 11.30 13.35 14.00 2.20 0 128 36.0 Put 12.05 14.35 15.06 2.52 0 143 37.0 Put 12.95 15.25 15.32 1.99 0 158 38.0 Put 13.55 15.90 14.85 0.62 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 301 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.15 18.05 15.51 -1.25 0 42 12.0 Call 15.05 17.05 12.50 -3.38 0 7 13.0 Call 14.45 16.45 14.18 -0.85 0 81 14.0 Call 13.95 15.45 13.00 -1.18 0 1 15.0 Call 13.20 13.60 12.30 -1.09 0 264 16.0 Call 12.50 13.00 12.71 0.11 0 302 17.0 Call 11.65 12.35 9.35 -2.59 0 506 18.0 Call 11.10 11.55 11.31 0.03 0 174 19.0 Call 10.45 11.05 9.95 -0.68 0 75 20.0 Call 9.70 10.45 10.00 0.02 0 672 21.0 Call 8.90 9.85 7.34 -2.13 0 130 22.0 Call 8.05 9.25 7.65 -1.32 0 253 23.0 Call 7.40 8.80 7.38 -1.09 0 183 24.0 Call 6.75 8.10 6.55 -1.42 0 185 25.0 Call 7.10 7.60 7.27 -0.20 0 1,046 26.0 Call 6.70 7.20 7.08 0.10 0 420 27.0 Call 6.25 6.75 6.51 -0.04 0 240 28.0 Call 6.00 6.50 6.15 0.01 0 741 29.0 Call 4.95 6.05 5.50 -0.23 0 98 30.0 Call 5.20 5.50 5.44 0.08 0 2,891 31.0 Call 4.65 5.60 5.04 0.00 0 426 32.0 Call 4.55 4.90 4.86 0.14 0 184 33.0 Call 3.30 5.00 4.40 0.00 0 88 34.0 Call 3.10 4.80 3.30 -0.89 0 67 35.0 Call 3.75 4.30 3.80 -0.18 0 603 36.0 Call 3.60 4.10 3.72 -0.05 0 129 37.0 Call 3.00 4.05 2.69 -0.87 0 112 38.0 Call 3.00 3.55 2.74 -0.61 0 184 39.0 Call 2.99 3.35 3.15 -0.02 0 96 40.0 Call 2.79 3.15 2.77 -0.23 0 1,760 41.0 Call 2.72 3.05 2.81 -0.03 0 269 42.0 Call 2.48 2.86 2.71 0.02 0 238 43.0 Call 2.37 2.66 2.40 -0.14 0 943 44.0 Call 2.35 2.50 2.50 0.08 0 2,303 45.0 Call 2.11 2.47 2.26 -0.03 0 3,990 46.0 Call 1.99 2.33 1.86 -0.31 0 101 47.0 Call 1.86 2.20 2.00 -0.06 0 50 48.0 Call 1.77 2.18 1.50 -0.46 0 704 49.0 Call 1.68 2.03 1.22 -0.63 0 95 50.0 Call 1.65 1.89 1.73 -0.01 0 1,307 51.0 Call 1.39 1.80 1.31 -0.32 0 234 52.0 Call 1.17 1.73 1.72 0.20 0 41 53.0 Call 1.24 1.66 1.33 -0.11 0 20 54.0 Call 1.13 1.59 1.30 -0.06 0 162 55.0 Call 1.13 1.47 1.30 0.00 0 467 56.0 Call 1.08 1.43 0.95 -0.30 0 231 57.0 Call 0.95 1.37 0.95 -0.25 0 7 58.0 Call 1.00 1.31 1.20 0.05 0 95 59.0 Call 0.81 1.26 1.82 0.72 0 12 60.0 Call 1.00 1.21 1.01 -0.04 0 2,040 61.0 Call 0.71 1.16 1.00 0.00 0 6 62.0 Call 0.68 1.12 0.79 -0.16 0 9 63.0 Call 0.65 1.09 0.97 0.07 0 243 64.0 Call 0.69 1.05 0.87 -0.02 0 156 65.0 Call 0.80 1.00 0.97 0.08 0 4,086 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.45 0.75 0.56 -0.04 0 1,140 12.0 Put 0.53 1.01 0.75 -0.03 0 640 13.0 Put 0.76 1.19 1.00 0.04 0 568 14.0 Put 0.90 1.39 0.67 -0.48 0 608 15.0 Put 1.15 1.63 1.42 0.03 0 362 16.0 Put 1.40 1.85 1.65 0.02 0 1,036 17.0 Put 1.62 2.28 2.00 0.01 0 56 18.0 Put 2.03 2.61 2.35 0.00 0 171 19.0 Put 2.40 3.65 2.99 0.28 0 680 20.0 Put 2.90 3.15 2.95 -0.12 0 1,768 21.0 Put 3.00 4.55 3.65 0.07 0 730 22.0 Put 3.60 4.50 4.10 0.02 0 525 23.0 Put 4.30 4.80 4.35 -0.24 0 129 24.0 Put 4.45 6.00 5.14 0.05 0 63 25.0 Put 5.00 6.55 5.57 -0.03 0 362 26.0 Put 5.70 6.35 5.85 -0.25 0 67 27.0 Put 6.05 7.05 6.82 0.14 0 190 28.0 Put 6.90 8.00 7.40 0.13 0 299 29.0 Put 7.35 9.30 8.73 0.87 0 40 30.0 Put 8.20 8.80 8.34 -0.14 0 496 31.0 Put 8.80 10.30 10.50 1.35 0 97 32.0 Put 9.45 10.45 10.70 0.87 0 122 33.0 Put 10.25 11.70 10.85 0.34 0 50 34.0 Put 10.95 12.70 12.35 1.06 0 42 35.0 Put 11.70 13.65 12.20 0.13 0 203 36.0 Put 12.45 13.45 13.15 0.29 0 98 37.0 Put 13.15 15.00 13.95 0.31 0 57 38.0 Put 12.95 16.30 15.90 1.48 0 829 39.0 Put 13.80 16.95 17.40 2.16 0 21 40.0 Put 15.10 16.75 16.00 -0.05 0 349 41.0 Put 15.40 18.60 20.45 3.56 0 25 42.0 Put 17.00 19.45 20.21 2.48 0 100 43.0 Put 18.00 20.55 21.20 2.63 0 33 44.0 Put 18.75 21.15 19.73 0.28 0 160 45.0 Put 19.10 22.05 21.56 1.24 0 237 46.0 Put 20.60 22.90 23.60 2.41 0 12 47.0 Put 21.50 23.80 24.80 2.73 0 7 48.0 Put 21.35 24.70 25.70 2.75 0 32 49.0 Put 22.20 25.60 25.85 2.01 0 13 50.0 Put 23.95 26.50 26.16 1.44 0 73 51.0 Put 24.85 27.40 28.85 3.25 0 12 52.0 Put 25.85 28.30 27.50 1.01 0 170 53.0 Put 26.90 29.20 0.00 0.00 0 0 54.0 Put 27.85 30.10 32.20 3.89 0 200 55.0 Put 28.50 31.10 0.00 0.00 0 0 56.0 Put 29.70 32.00 27.30 -2.89 0 1 57.0 Put 30.60 32.95 32.40 1.27 0 10 58.0 Put 31.30 33.95 0.00 0.00 0 0 59.0 Put 32.25 34.80 34.20 1.19 0 5 60.0 Put 32.45 35.75 34.35 0.39 0 1,726 61.0 Put 33.70 36.65 36.95 2.05 0 492 62.0 Put 34.35 37.60 39.34 3.50 0 288 63.0 Put 35.30 38.55 37.00 0.22 0 9 64.0 Put 36.25 39.50 39.90 2.13 0 12 65.0 Put 37.55 40.45 40.78 2.02 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 665 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.65 17.90 17.28 0.03 0 912 12.0 Call 15.15 17.50 13.97 -2.62 0 62 13.0 Call 14.35 17.10 14.87 -1.10 0 120 14.0 Call 13.65 15.90 12.70 -2.66 0 99 15.0 Call 14.35 15.75 14.65 -0.22 0 575 16.0 Call 12.35 15.30 12.90 -1.48 0 178 17.0 Call 11.80 14.75 12.22 -1.68 0 94 18.0 Call 11.20 14.25 11.00 -2.42 0 192 19.0 Call 10.70 13.75 11.50 -1.45 0 69 20.0 Call 11.65 13.50 12.40 -0.09 0 1,349 21.0 Call 9.95 13.25 9.85 -2.18 0 279 22.0 Call 9.55 12.80 9.95 -1.62 0 100 23.0 Call 10.40 12.25 9.70 -1.41 0 267 24.0 Call 9.05 11.50 10.50 -0.16 0 104 25.0 Call 9.70 10.95 11.00 0.80 0 1,533 26.0 Call 9.40 10.95 9.15 -0.60 0 154 27.0 Call 9.10 9.45 9.25 -0.10 0 223 28.0 Call 8.70 10.35 9.00 -0.07 0 225 29.0 Call 8.60 9.25 8.60 -0.18 0 345 30.0 Call 8.20 10.20 8.45 -0.05 0 1,271 31.0 Call 7.60 8.65 8.00 -0.21 0 286 32.0 Call 6.35 9.25 7.40 -0.53 0 122 33.0 Call 6.15 9.05 5.80 -1.84 0 106 34.0 Call 6.90 7.90 7.40 0.04 0 65 35.0 Call 6.55 7.50 7.00 -0.08 0 646 36.0 Call 5.50 7.50 6.19 -0.60 0 61 37.0 Call 5.30 7.30 5.50 -1.07 0 73 38.0 Call 6.00 6.80 6.80 0.43 0 318 39.0 Call 5.60 8.40 5.70 -0.47 0 69 40.0 Call 5.60 6.20 5.92 -0.05 0 1,378 41.0 Call 5.00 8.00 5.00 -0.83 0 57 42.0 Call 4.55 6.05 4.40 -1.28 0 266 43.0 Call 4.45 6.50 3.98 -1.56 0 498 44.0 Call 5.20 5.80 4.90 -0.49 0 69 45.0 Call 4.30 5.75 5.12 -0.13 0 642 46.0 Call 3.85 5.60 4.62 -0.48 0 53 47.0 Call 3.55 6.15 3.44 -1.52 0 33 48.0 Call 4.55 5.75 3.31 -1.51 0 29 49.0 Call 3.10 6.60 4.76 0.09 0 28 50.0 Call 3.40 6.45 4.14 -0.39 0 422 51.0 Call 3.00 4.80 3.45 -0.93 0 72 52.0 Call 3.80 4.70 4.11 -0.13 0 32 53.0 Call 2.77 6.05 4.50 0.40 0 45 54.0 Call 2.65 5.75 3.12 -0.83 0 18 55.0 Call 2.50 4.40 4.00 0.19 0 254 56.0 Call 2.42 4.95 2.97 -0.73 0 59 57.0 Call 2.30 4.90 3.79 0.19 0 6 58.0 Call 2.95 4.00 4.10 0.61 0 29 59.0 Call 2.12 4.40 3.32 -0.06 0 15 60.0 Call 2.91 3.90 3.42 0.14 0 764 61.0 Call 2.36 4.65 3.05 -0.12 0 11 62.0 Call 1.00 3.70 2.96 -0.10 0 153 63.0 Call 1.29 3.85 2.72 -0.31 0 411 64.0 Call 1.70 4.70 3.01 0.02 0 49 65.0 Call 2.65 3.50 3.13 0.18 0 4,892 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.03 1.77 1.39 -0.01 0 279 12.0 Put 1.41 2.15 1.80 0.01 0 162 13.0 Put 1.00 3.65 2.20 0.01 0 23 14.0 Put 2.08 2.84 2.48 -0.12 0 214 15.0 Put 2.80 4.00 2.97 -0.15 0 114 16.0 Put 2.65 4.50 3.30 -0.34 0 209 17.0 Put 3.35 4.90 4.00 -0.16 0 78 18.0 Put 3.80 5.40 4.70 0.02 0 97 19.0 Put 4.35 5.95 5.20 0.00 0 49 20.0 Put 4.90 6.50 5.80 0.07 0 223 21.0 Put 5.30 7.05 6.40 0.14 0 203 22.0 Put 5.40 7.60 6.65 -0.14 0 95 23.0 Put 6.70 8.40 7.15 -0.17 0 74 24.0 Put 7.20 8.85 7.75 -0.11 0 92 25.0 Put 8.00 8.95 8.40 0.01 0 1,610 26.0 Put 8.30 9.25 9.35 0.43 0 78 27.0 Put 8.70 11.20 10.05 0.54 0 332 28.0 Put 9.50 11.50 10.75 0.55 0 118 29.0 Put 10.20 12.20 11.45 0.55 0 41 30.0 Put 10.15 13.30 12.25 0.65 0 143 31.0 Put 11.00 14.05 13.50 1.21 0 3 32.0 Put 11.50 14.80 14.20 1.21 0 10 33.0 Put 12.50 16.00 15.10 1.41 0 2 34.0 Put 13.25 16.50 14.30 -0.08 0 7 35.0 Put 14.00 17.50 16.25 1.17 0 80 36.0 Put 15.20 18.00 16.40 0.62 0 76 37.0 Put 15.50 19.00 19.82 3.28 0 3 38.0 Put 16.25 19.50 18.55 1.23 0 52 39.0 Put 17.05 20.50 19.35 1.24 0 34 40.0 Put 17.90 21.00 20.60 1.71 0 1,004 41.0 Put 18.65 22.00 19.11 -0.61 0 21 42.0 Put 19.30 22.50 21.84 1.28 0 242 43.0 Put 20.15 23.50 22.72 1.32 0 24 44.0 Put 20.95 24.50 24.79 2.55 0 40 45.0 Put 21.50 25.00 23.65 0.58 0 31 46.0 Put 22.60 26.00 22.90 -1.01 0 14 47.0 Put 23.45 27.00 25.00 0.25 0 27 48.0 Put 24.30 27.50 26.21 0.62 0 5 49.0 Put 25.15 28.50 0.00 0.00 0 0 50.0 Put 26.00 29.50 27.75 0.48 0 50 51.0 Put 26.85 30.00 27.00 -1.11 0 10 52.0 Put 27.70 31.00 30.05 1.10 0 15 53.0 Put 28.60 32.00 0.00 0.00 0 0 54.0 Put 29.45 33.00 31.87 1.24 0 5 55.0 Put 30.40 33.50 33.65 2.18 0 5 56.0 Put 31.20 34.50 36.10 3.75 0 6 57.0 Put 32.15 35.50 34.60 1.37 0 15 58.0 Put 33.00 36.50 36.59 2.48 0 8 59.0 Put 33.90 37.50 36.32 1.33 0 5 60.0 Put 34.75 38.00 36.30 0.43 0 389 61.0 Put 35.65 39.00 0.00 0.00 0 0 62.0 Put 36.55 40.00 40.25 2.62 0 9 63.0 Put 37.45 41.00 41.10 2.52 0 4 64.0 Put 38.40 42.00 0.00 0.00 0 0 65.0 Put 39.30 42.50 43.15 2.68 0 269 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 28, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 29.58 29.63 27.94 0.00 0.00 800X4000 0.00 0.00 50,145 Mon Mar 28 2022 6:14:49 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 31 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.70 13.05 10.90 -2.04 0 10 16.0 Call 11.80 12.00 7.40 -4.54 0 4 17.0 Call 10.85 11.00 6.00 -4.94 0 10 18.0 Call 9.85 10.00 4.75 -5.19 0 36 19.0 Call 8.80 9.00 8.64 -0.30 0 20 20.0 Call 7.85 8.05 8.40 0.46 0 127 21.0 Call 6.80 7.00 6.00 -0.95 0 54 22.0 Call 5.80 6.00 5.77 -0.18 0 156 23.0 Call 4.75 5.15 3.96 -1.01 0 605 24.0 Call 3.80 4.05 3.95 -0.03 0 136 25.0 Call 2.94 3.05 2.93 -0.10 0 541 26.0 Call 2.06 2.17 2.08 -0.05 0 1,129 27.0 Call 1.32 1.40 1.35 -0.01 0 1,714 28.0 Call 0.75 0.81 0.76 -0.02 0 1,951 29.0 Call 0.39 0.43 0.40 -0.01 0 1,573 30.0 Call 0.20 0.22 0.22 0.01 0 2,241 31.0 Call 0.10 0.12 0.11 0.00 0 701 32.0 Call 0.06 0.08 0.06 -0.01 0 398 33.0 Call 0.03 0.05 0.05 0.01 0 1,047 34.0 Call 0.00 0.05 0.03 0.00 0 591 35.0 Call 0.00 0.02 0.01 -0.01 0 703 36.0 Call 0.00 0.03 0.02 0.01 0 225 37.0 Call 0.01 0.04 0.02 0.02 0 299 38.0 Call 0.00 0.04 0.02 0.02 0 663 39.0 Call 0.00 0.01 0.01 0.01 0 283 40.0 Call 0.00 0.02 0.02 0.02 0 1,651 41.0 Call 0.00 0.03 0.01 0.01 0 1,317 42.0 Call 0.00 0.01 0.01 0.01 0 325 43.0 Call 0.00 0.04 0.05 0.05 0 65 44.0 Call 0.00 0.04 0.01 0.01 0 241 45.0 Call 0.00 0.01 0.01 0.01 0 3,736 46.0 Call 0.00 0.04 0.03 0.03 0 1,243 47.0 Call 0.00 0.04 0.09 0.09 0 139 48.0 Call 0.00 0.05 0.08 0.08 0 127 49.0 Call 0.00 0.05 0.06 0.06 0 236 50.0 Call 0.00 0.04 0.03 0.03 0 621 51.0 Call 0.00 0.05 0.04 0.04 0 26 52.0 Call 0.00 0.05 0.04 0.04 0 240 53.0 Call 0.00 0.06 0.01 0.01 0 281 54.0 Call 0.00 0.04 0.01 0.01 0 378 55.0 Call 0.00 0.01 0.06 0.06 0 964 56.0 Call 0.00 0.01 0.03 0.03 0 882 60.0 Call 0.00 0.01 0.01 0.01 0 6,147 65.0 Call 0.00 0.01 0.01 0.01 0 1,154 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.06 0.02 0.02 0 345 16.0 Put 0.00 0.03 0.03 0.03 0 793 17.0 Put 0.00 0.02 0.02 0.02 0 1,612 18.0 Put 0.00 0.02 0.01 0.00 0 463 19.0 Put 0.00 0.02 0.03 0.02 0 217 20.0 Put 0.00 0.03 0.01 0.00 0 666 21.0 Put 0.01 0.03 0.02 0.00 0 707 22.0 Put 0.01 0.04 0.02 -0.01 0 1,321 23.0 Put 0.03 0.06 0.04 0.00 0 1,099 24.0 Put 0.05 0.07 0.06 0.00 0 1,450 25.0 Put 0.10 0.12 0.12 0.01 0 985 26.0 Put 0.20 0.23 0.22 0.00 0 961 27.0 Put 0.42 0.47 0.46 0.01 0 597 28.0 Put 0.84 0.89 0.96 0.09 0 321 29.0 Put 1.48 1.54 1.54 0.04 0 198 30.0 Put 2.24 2.40 2.39 0.09 0 587 31.0 Put 3.15 3.25 3.20 0.00 0 82 32.0 Put 4.10 4.25 4.25 0.09 0 67 33.0 Put 5.05 5.25 6.09 0.96 0 210 34.0 Put 6.00 6.20 6.25 0.13 0 838 35.0 Put 6.95 7.35 6.95 -0.15 0 1,006 36.0 Put 8.00 8.20 8.25 0.16 0 775 37.0 Put 9.00 9.40 9.14 0.05 0 153 38.0 Put 9.90 10.20 11.08 0.99 0 101 39.0 Put 11.00 11.30 11.35 0.26 0 47 40.0 Put 11.95 12.25 12.00 -0.09 0 225 41.0 Put 13.00 13.20 14.55 1.46 0 37 42.0 Put 14.00 14.20 17.40 3.31 0 12 43.0 Put 15.00 15.20 19.60 4.51 0 24 44.0 Put 16.00 16.20 17.10 1.01 0 43 45.0 Put 16.50 17.90 19.32 2.23 0 14 46.0 Put 17.65 18.75 22.15 4.06 0 40 47.0 Put 19.00 19.20 20.40 1.31 0 38 48.0 Put 19.85 20.55 21.24 1.15 0 2 49.0 Put 21.00 21.25 16.60 -4.49 0 30 50.0 Put 21.90 22.35 25.50 3.41 0 14 51.0 Put 22.40 23.95 18.50 -4.59 0 14 52.0 Put 23.90 24.20 19.35 -4.74 0 10 53.0 Put 25.00 25.35 28.49 3.40 0 5 54.0 Put 26.00 26.35 21.10 -4.99 0 27 55.0 Put 26.80 27.25 22.00 -5.09 0 26 56.0 Put 28.00 28.20 31.85 3.76 0 247 60.0 Put 31.85 32.50 30.90 -1.19 0 6,050 65.0 Put 36.40 38.00 30.50 -6.59 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.60 13.45 12.85 -0.09 0 0 16.0 Call 11.60 12.15 0.00 0.00 0 0 17.0 Call 10.60 11.10 0.00 0.00 0 0 18.0 Call 9.60 10.20 6.65 -3.29 0 10 19.0 Call 8.70 9.15 0.00 0.00 0 0 19.5 Call 8.10 8.60 0.00 0.00 0 0 20.0 Call 7.60 8.10 5.36 -2.58 0 1 20.5 Call 7.05 7.70 5.35 -2.09 0 5 21.0 Call 6.70 7.10 3.70 -3.24 0 7 21.5 Call 6.15 6.65 0.00 0.00 0 0 22.0 Call 5.55 6.25 5.70 -0.25 0 14 22.5 Call 5.10 5.60 5.75 0.30 0 40 23.0 Call 4.85 5.00 5.26 0.30 0 144 23.5 Call 4.40 4.50 4.45 -0.01 0 34 24.0 Call 3.70 4.10 3.93 -0.05 0 79 24.5 Call 3.40 3.55 3.82 0.31 0 622 25.0 Call 2.94 3.10 2.96 -0.08 0 276 25.5 Call 2.53 2.64 2.52 -0.08 0 310 26.0 Call 2.14 2.30 2.15 -0.03 0 312 26.5 Call 1.74 1.82 1.70 -0.08 0 293 27.0 Call 1.38 1.47 1.39 -0.04 0 1,358 27.5 Call 1.07 1.15 1.09 -0.02 0 299 28.0 Call 0.85 0.86 0.85 0.00 0 1,005 28.5 Call 0.61 0.65 0.59 -0.04 0 248 29.0 Call 0.45 0.50 0.47 0.00 0 1,525 29.5 Call 0.33 0.37 0.35 0.00 0 162 30.0 Call 0.24 0.25 0.25 0.00 0 575 30.5 Call 0.17 0.20 0.17 -0.01 0 188 31.0 Call 0.12 0.15 0.12 -0.01 0 204 31.5 Call 0.09 0.11 0.09 -0.01 0 63 32.0 Call 0.06 0.08 0.07 0.00 0 198 32.5 Call 0.05 0.06 0.06 0.01 0 44 33.0 Call 0.02 0.05 0.08 0.04 0 68 34.0 Call 0.02 0.03 0.06 0.04 0 101 35.0 Call 0.01 0.03 0.02 0.00 0 514 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.04 0.03 0.03 0 41 16.0 Put 0.00 0.04 0.02 0.02 0 261 17.0 Put 0.00 0.04 0.05 0.05 0 124 18.0 Put 0.00 0.03 0.02 0.01 0 86 19.0 Put 0.00 0.03 0.02 0.01 0 188 19.5 Put 0.00 0.03 0.02 0.01 0 1 20.0 Put 0.00 0.03 0.03 0.02 0 301 20.5 Put 0.00 0.03 0.02 0.00 0 27 21.0 Put 0.00 0.03 0.02 0.00 0 28 21.5 Put 0.01 0.03 0.03 0.01 0 64 22.0 Put 0.01 0.05 0.03 0.00 0 621 22.5 Put 0.02 0.04 0.04 0.01 0 144 23.0 Put 0.03 0.05 0.04 0.00 0 452 23.5 Put 0.04 0.06 0.06 0.01 0 102 24.0 Put 0.06 0.08 0.08 0.01 0 416 24.5 Put 0.09 0.11 0.11 0.01 0 361 25.0 Put 0.12 0.15 0.15 0.01 0 602 25.5 Put 0.18 0.21 0.20 0.00 0 508 26.0 Put 0.26 0.29 0.28 0.00 0 1,566 26.5 Put 0.36 0.40 0.42 0.04 0 815 27.0 Put 0.50 0.57 0.53 0.00 0 351 27.5 Put 0.68 0.75 0.74 0.03 0 130 28.0 Put 0.92 1.00 0.96 0.00 0 141 28.5 Put 1.20 1.28 1.25 0.01 0 12 29.0 Put 1.53 1.61 1.57 -0.01 0 12 29.5 Put 1.90 1.98 2.04 0.08 0 6 30.0 Put 2.31 2.38 2.36 0.01 0 19 30.5 Put 2.61 2.90 5.16 2.37 0 4 31.0 Put 3.10 3.35 3.10 -0.14 0 18 31.5 Put 3.40 4.00 0.00 0.00 0 0 32.0 Put 3.95 4.45 6.40 2.22 0 5 32.5 Put 4.20 5.05 5.56 0.90 0 6 33.0 Put 4.80 5.45 4.85 -0.30 0 11 34.0 Put 5.55 6.50 8.66 2.53 0 6 35.0 Put 6.60 7.55 6.93 -0.20 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.65 13.40 12.70 -0.24 0 1 16.0 Call 11.65 12.05 0.00 0.00 0 0 17.0 Call 10.70 11.05 0.00 0.00 0 0 18.0 Call 9.70 10.10 0.00 0.00 0 0 18.5 Call 9.15 9.55 0.00 0.00 0 0 19.0 Call 8.75 9.05 0.00 0.00 0 0 19.5 Call 8.15 8.60 7.25 -1.19 0 1 20.0 Call 7.80 8.10 5.12 -2.83 0 2 20.5 Call 7.30 7.55 0.00 0.00 0 0 21.0 Call 6.80 7.05 4.60 -2.36 0 2 21.5 Call 6.25 6.55 0.00 0.00 0 0 22.0 Call 5.80 6.05 4.96 -1.02 0 9 22.5 Call 5.35 5.60 5.40 -0.11 0 60 23.0 Call 4.90 5.15 4.90 -0.13 0 4 23.5 Call 4.45 4.70 4.30 -0.26 0 45 24.0 Call 4.00 4.15 3.90 -0.20 0 28 24.5 Call 3.55 3.70 2.65 -1.02 0 115 25.0 Call 3.15 3.30 3.09 -0.16 0 231 25.5 Call 2.80 2.87 2.71 -0.14 0 257 26.0 Call 2.42 2.49 2.36 -0.10 0 189 26.5 Call 2.06 2.14 2.06 -0.05 0 105 27.0 Call 1.75 1.81 1.76 -0.03 0 225 27.5 Call 1.46 1.52 1.46 -0.03 0 143 28.0 Call 1.21 1.28 1.17 -0.08 0 224 28.5 Call 0.99 1.03 1.01 0.00 0 53 29.0 Call 0.81 0.88 0.82 -0.03 0 175 29.5 Call 0.66 0.71 0.63 -0.05 0 48 30.0 Call 0.53 0.58 0.55 0.00 0 167 30.5 Call 0.42 0.48 0.48 0.03 0 29 31.0 Call 0.33 0.39 0.38 0.02 0 141 32.0 Call 0.23 0.26 0.25 0.00 0 93 33.0 Call 0.15 0.16 0.16 0.00 0 67 34.0 Call 0.09 0.14 0.10 -0.01 0 24 35.0 Call 0.06 0.10 0.07 -0.01 0 3 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.05 0.04 0 3 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.29 0.28 0 81 18.0 Put 0.00 0.03 0.03 0.01 0 39 18.5 Put 0.01 0.03 0.00 0.00 0 0 19.0 Put 0.01 0.03 0.05 0.03 0 40 19.5 Put 0.01 0.03 0.03 0.01 0 2 20.0 Put 0.02 0.04 0.04 0.01 0 163 20.5 Put 0.03 0.05 0.66 0.62 0 1 21.0 Put 0.04 0.06 0.06 0.01 0 9 21.5 Put 0.05 0.07 0.09 0.03 0 30 22.0 Put 0.03 0.08 0.08 0.01 0 84 22.5 Put 0.08 0.13 0.11 0.01 0 317 23.0 Put 0.11 0.15 0.11 -0.02 0 155 23.5 Put 0.14 0.17 0.18 0.02 0 48 24.0 Put 0.19 0.21 0.22 0.02 0 135 24.5 Put 0.25 0.29 0.25 -0.02 0 235 25.0 Put 0.32 0.38 0.36 0.01 0 142 25.5 Put 0.42 0.48 0.59 0.14 0 89 26.0 Put 0.54 0.59 0.60 0.04 0 154 26.5 Put 0.68 0.75 0.73 0.01 0 125 27.0 Put 0.86 0.93 0.97 0.08 0 46 27.5 Put 1.07 1.13 1.19 0.09 0 33 28.0 Put 1.32 1.38 1.46 0.11 0 64 28.5 Put 1.60 1.67 1.48 -0.14 0 10 29.0 Put 1.92 1.98 2.09 0.14 0 12 29.5 Put 2.18 2.34 3.25 0.96 0 7 30.0 Put 2.63 2.70 2.45 -0.21 0 18 30.5 Put 3.00 3.15 0.00 0.00 0 0 31.0 Put 3.40 3.60 3.15 -0.32 0 18 32.0 Put 4.30 4.45 4.42 0.06 0 15 33.0 Put 5.20 5.35 5.00 -0.27 0 4 34.0 Put 6.10 6.40 5.95 -0.28 0 37 35.0 Put 6.65 7.65 7.97 0.78 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.75 17.05 13.66 -3.28 0 0 12.0 Call 15.75 16.05 0.00 0.00 0 0 13.0 Call 14.80 15.00 14.80 -0.14 0 0 14.0 Call 13.80 14.00 13.05 -0.89 0 3 15.0 Call 12.85 13.05 13.29 0.35 0 22 16.0 Call 11.80 12.00 8.37 -3.57 0 64 17.0 Call 10.85 11.05 8.05 -2.89 0 42 18.0 Call 9.80 10.00 8.18 -1.77 0 302 19.0 Call 8.85 9.00 6.75 -2.20 0 189 19.5 Call 8.05 8.75 0.00 0.00 0 0 20.0 Call 7.85 8.05 7.90 -0.07 0 181 20.5 Call 7.30 7.55 0.00 0.00 0 0 21.0 Call 6.85 7.05 7.35 0.36 0 143 21.5 Call 6.35 6.60 5.60 -0.91 0 7 22.0 Call 5.90 6.10 6.25 0.22 0 441 22.5 Call 5.40 5.65 0.00 0.00 0 0 23.0 Call 5.00 5.20 5.45 0.35 0 553 23.5 Call 4.55 4.70 4.40 -0.26 0 10 24.0 Call 4.10 4.25 4.10 -0.12 0 513 24.5 Call 3.70 3.85 4.05 0.25 0 31 25.0 Call 3.30 3.45 3.26 -0.14 0 1,635 25.5 Call 2.96 3.05 2.94 -0.07 0 117 26.0 Call 2.61 2.70 2.56 -0.09 0 1,612 26.5 Call 2.28 2.34 2.30 -0.02 0 121 27.0 Call 1.98 2.00 1.96 -0.04 0 2,466 27.5 Call 1.70 1.75 1.65 -0.08 0 229 28.0 Call 1.45 1.50 1.48 0.00 0 9,726 28.5 Call 1.24 1.28 1.20 -0.06 0 428 29.0 Call 1.05 1.06 1.04 -0.01 0 18,515 29.5 Call 0.87 0.95 0.92 0.01 0 479 30.0 Call 0.74 0.81 0.78 0.00 0 3,444 30.5 Call 0.61 0.67 0.65 0.01 0 327 31.0 Call 0.51 0.57 0.50 -0.04 0 1,495 32.0 Call 0.36 0.40 0.38 0.00 0 1,527 33.0 Call 0.27 0.31 0.28 -0.01 0 973 34.0 Call 0.19 0.22 0.20 0.00 0 683 35.0 Call 0.14 0.17 0.15 0.00 0 3,274 36.0 Call 0.11 0.14 0.13 0.00 0 422 37.0 Call 0.09 0.11 0.13 0.03 0 728 38.0 Call 0.04 0.09 0.08 0.01 0 688 39.0 Call 0.05 0.07 0.06 0.00 0 349 40.0 Call 0.04 0.06 0.06 0.01 0 653 41.0 Call 0.03 0.05 0.04 0.00 0 653 42.0 Call 0.01 0.05 0.04 0.01 0 539 43.0 Call 0.02 0.04 0.03 0.00 0 350 44.0 Call 0.01 0.04 0.05 0.03 0 364 45.0 Call 0.01 0.03 0.03 0.01 0 1,625 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.02 0.02 0 1,274 12.0 Put 0.00 0.03 0.02 0.02 0 630 13.0 Put 0.00 0.03 0.02 0.02 0 1,199 14.0 Put 0.02 0.04 0.03 0.03 0 449 15.0 Put 0.01 0.03 0.01 0.00 0 2,627 16.0 Put 0.02 0.05 0.03 0.01 0 386 17.0 Put 0.01 0.04 0.03 0.00 0 1,644 18.0 Put 0.03 0.04 0.10 0.06 0 1,591 19.0 Put 0.04 0.05 0.05 0.00 0 546 19.5 Put 0.04 0.06 0.00 0.00 0 0 20.0 Put 0.05 0.07 0.07 0.01 0 9,724 20.5 Put 0.07 0.10 0.21 0.13 0 94 21.0 Put 0.09 0.10 0.09 0.00 0 5,898 21.5 Put 0.10 0.12 0.12 0.01 0 501 22.0 Put 0.12 0.15 0.15 0.01 0 4,714 22.5 Put 0.15 0.18 0.24 0.08 0 19 23.0 Put 0.19 0.22 0.23 0.02 0 2,822 23.5 Put 0.25 0.29 0.32 0.05 0 236 24.0 Put 0.32 0.34 0.34 0.01 0 9,923 24.5 Put 0.39 0.43 0.42 0.01 0 707 25.0 Put 0.50 0.55 0.53 0.01 0 16,141 25.5 Put 0.61 0.65 0.64 0.01 0 561 26.0 Put 0.75 0.80 0.76 -0.01 0 1,989 26.5 Put 0.91 0.98 0.99 0.05 0 132 27.0 Put 1.10 1.16 1.15 0.03 0 1,041 27.5 Put 1.32 1.38 1.37 0.02 0 38 28.0 Put 1.57 1.63 1.66 0.06 0 909 28.5 Put 1.84 1.91 1.95 0.06 0 25 29.0 Put 2.16 2.22 2.30 0.12 0 548 29.5 Put 2.50 2.56 2.63 0.09 0 0 30.0 Put 2.85 2.91 2.95 0.05 0 875 30.5 Put 3.20 3.35 3.65 0.38 0 6 31.0 Put 3.60 3.80 3.74 0.07 0 122 32.0 Put 4.45 4.60 4.60 0.09 0 169 33.0 Put 5.35 5.50 5.15 -0.27 0 164 34.0 Put 6.25 6.45 6.42 0.09 0 120 35.0 Put 7.20 7.40 7.05 -0.23 0 114 36.0 Put 8.15 8.35 10.51 2.26 0 161 37.0 Put 9.05 9.40 9.32 0.09 0 322 38.0 Put 10.10 10.40 12.10 1.90 0 170 39.0 Put 11.10 11.30 12.60 1.41 0 63 40.0 Put 12.00 12.30 12.15 -0.03 0 193 41.0 Put 13.10 13.30 16.60 3.43 0 83 42.0 Put 13.90 14.30 15.09 0.93 0 213 43.0 Put 15.05 15.30 16.21 1.05 0 35 44.0 Put 16.05 16.30 19.80 3.65 0 5 45.0 Put 17.05 17.30 17.22 0.07 0 1,026 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.60 13.05 0.00 0.00 0 0 18.0 Call 9.65 10.10 0.00 0.00 0 0 19.0 Call 8.70 9.10 7.50 -1.47 0 1 20.0 Call 7.70 8.10 6.02 -1.97 0 5 21.0 Call 6.80 7.20 0.00 0.00 0 0 22.0 Call 5.85 6.30 5.87 -0.25 0 2 22.5 Call 5.55 5.80 0.00 0.00 0 0 23.0 Call 5.10 5.30 4.05 -1.17 0 5 23.5 Call 4.70 4.85 3.97 -0.82 0 33 24.0 Call 4.25 4.45 4.32 -0.06 0 34 24.5 Call 3.85 4.05 3.20 -0.77 0 26 25.0 Call 3.50 3.65 3.61 0.02 0 60 25.5 Call 3.15 3.30 3.55 0.32 0 36 26.0 Call 2.84 2.92 2.79 -0.10 0 76 26.5 Call 2.52 2.61 2.81 0.24 0 84 27.0 Call 2.23 2.31 2.23 -0.04 0 459 27.5 Call 1.95 2.05 2.02 0.02 0 189 28.0 Call 1.73 1.80 1.69 -0.08 0 1,083 28.5 Call 1.51 1.59 1.63 0.08 0 669 29.0 Call 1.31 1.34 1.32 -0.01 0 352 29.5 Call 1.14 1.21 1.22 0.05 0 118 30.0 Call 0.98 1.05 1.07 0.05 0 601 30.5 Call 0.85 0.92 1.06 0.17 0 66 31.0 Call 0.73 0.79 0.78 0.02 0 373 31.5 Call 0.63 0.70 0.66 0.00 0 122 32.0 Call 0.54 0.61 0.56 -0.01 0 197 32.5 Call 0.47 0.53 0.49 -0.01 0 7 33.0 Call 0.40 0.47 0.42 -0.01 0 43 34.0 Call 0.29 0.35 0.34 0.02 0 164 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.07 0.05 0.01 0 139 18.0 Put 0.04 0.07 0.06 0.00 0 37 19.0 Put 0.02 0.13 0.13 0.05 0 71 20.0 Put 0.09 0.12 0.11 0.00 0 131 21.0 Put 0.14 0.19 0.19 0.03 0 79 22.0 Put 0.22 0.27 0.25 0.00 0 109 22.5 Put 0.27 0.33 0.38 0.08 0 27 23.0 Put 0.32 0.38 0.48 0.13 0 129 23.5 Put 0.40 0.45 0.56 0.14 0 7 24.0 Put 0.48 0.56 0.53 0.01 0 290 24.5 Put 0.58 0.65 0.64 0.03 0 16 25.0 Put 0.70 0.77 0.73 0.00 0 56 25.5 Put 0.84 0.91 0.92 0.05 0 165 26.0 Put 1.00 1.07 1.05 0.01 0 68 26.5 Put 1.18 1.26 1.22 0.00 0 31 27.0 Put 1.39 1.46 1.47 0.05 0 99 27.5 Put 1.62 1.68 1.68 0.03 0 96 28.0 Put 1.87 1.97 1.95 0.03 0 41 28.5 Put 2.15 2.25 2.19 -0.01 0 25 29.0 Put 2.43 2.56 4.30 1.82 0 32 29.5 Put 2.77 2.89 6.07 3.24 0 1 30.0 Put 3.10 3.25 4.40 1.23 0 4 30.5 Put 3.45 3.65 0.00 0.00 0 0 31.0 Put 3.85 4.05 5.21 1.29 0 14 31.5 Put 4.25 4.45 4.43 0.11 0 0 32.0 Put 4.65 4.80 4.59 -0.14 0 14 32.5 Put 4.95 5.20 6.20 1.04 0 0 33.0 Put 5.50 5.70 6.74 1.15 0 3 34.0 Put 6.40 6.55 6.45 -0.03 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.60 13.10 0.00 0.00 0 0 18.0 Call 9.70 10.15 0.00 0.00 0 0 19.0 Call 8.75 9.15 0.00 0.00 0 0 20.0 Call 7.75 8.20 6.70 -1.35 0 1 21.0 Call 6.80 7.25 7.00 -0.11 0 2 21.5 Call 6.40 6.80 0.00 0.00 0 0 22.0 Call 6.05 6.25 0.00 0.00 0 0 22.5 Call 5.65 5.80 4.15 -1.61 0 1 23.0 Call 5.25 5.45 0.00 0.00 0 0 23.5 Call 4.80 5.05 0.00 0.00 0 0 24.0 Call 4.40 4.60 4.69 0.16 0 45 24.5 Call 4.05 4.20 2.87 -1.27 0 5 25.0 Call 3.65 3.85 4.12 0.34 0 184 25.5 Call 3.30 3.50 3.45 0.02 0 24 26.0 Call 3.00 3.15 3.00 -0.11 0 37 26.5 Call 2.74 2.84 2.68 -0.11 0 43 27.0 Call 2.47 2.57 2.50 -0.01 0 304 27.5 Call 2.20 2.29 2.17 -0.08 0 436 28.0 Call 1.94 2.06 1.95 -0.05 0 80 28.5 Call 1.74 1.84 1.71 -0.08 0 189 29.0 Call 1.54 1.62 1.53 -0.05 0 754 29.5 Call 1.34 1.45 1.65 0.25 0 20 30.0 Call 1.18 1.29 1.23 -0.01 0 344 30.5 Call 1.05 1.14 1.05 -0.03 0 26 31.0 Call 0.91 0.94 0.92 -0.01 0 47 31.5 Call 0.79 0.90 0.93 0.09 0 26 32.0 Call 0.70 0.80 0.75 0.00 0 76 32.5 Call 0.61 0.70 0.76 0.10 0 184 33.0 Call 0.55 0.63 0.70 0.11 0 15 34.0 Call 0.42 0.50 0.57 0.11 0 180 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.08 0.03 -0.05 0 19 18.0 Put 0.08 0.14 0.16 0.05 0 55 19.0 Put 0.07 0.16 0.17 0.05 0 39 20.0 Put 0.15 0.20 0.18 0.00 0 57 21.0 Put 0.22 0.28 0.26 0.01 0 21 21.5 Put 0.26 0.32 0.31 0.02 0 13 22.0 Put 0.31 0.38 0.36 0.01 0 49 22.5 Put 0.38 0.44 0.42 0.01 0 47 23.0 Put 0.46 0.52 0.49 0.00 0 12 23.5 Put 0.54 0.62 0.59 0.01 0 288 24.0 Put 0.65 0.71 0.67 -0.01 0 41 24.5 Put 0.76 0.84 0.80 0.00 0 24 25.0 Put 0.89 0.98 0.95 0.01 0 25 25.5 Put 1.05 1.13 1.03 -0.06 0 23 26.0 Put 1.23 1.32 1.23 -0.04 0 91 26.5 Put 1.41 1.50 1.98 0.52 0 2 27.0 Put 1.62 1.73 1.72 0.05 0 58 27.5 Put 1.86 1.96 1.98 0.07 0 1 28.0 Put 2.11 2.22 2.52 0.35 0 34 28.5 Put 2.40 2.49 2.51 0.05 0 11 29.0 Put 2.68 2.80 2.80 0.05 0 33 29.5 Put 3.00 3.20 0.00 0.00 0 0 30.0 Put 3.30 3.50 4.42 1.01 0 4 30.5 Put 3.70 3.85 0.00 0.00 0 0 31.0 Put 4.05 4.20 4.11 0.01 0 0 31.5 Put 4.45 4.60 0.00 0.00 0 0 32.0 Put 4.85 5.00 8.17 3.25 0 3 32.5 Put 5.25 5.45 6.25 0.92 0 4 33.0 Put 5.65 5.80 6.20 0.44 0 17 34.0 Put 6.55 6.70 8.62 1.99 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.55 13.15 0.00 0.00 0 0 18.0 Call 9.70 10.10 0.00 0.00 0 0 19.0 Call 8.70 9.20 0.00 0.00 0 0 20.0 Call 7.75 8.25 0.00 0.00 0 0 21.0 Call 6.95 7.35 0.00 0.00 0 0 21.5 Call 6.65 6.80 0.00 0.00 0 0 22.0 Call 6.15 6.40 0.00 0.00 0 0 22.5 Call 5.80 5.95 0.00 0.00 0 0 23.0 Call 5.40 5.55 0.00 0.00 0 0 23.5 Call 4.95 5.25 0.00 0.00 0 0 24.0 Call 4.55 4.75 0.00 0.00 0 0 24.5 Call 4.20 4.40 0.00 0.00 0 0 25.0 Call 3.85 4.00 0.00 0.00 0 0 25.5 Call 3.50 3.70 0.00 0.00 0 0 26.0 Call 3.20 3.35 3.88 0.57 0 6 26.5 Call 2.93 3.05 0.00 0.00 0 0 27.0 Call 2.67 2.76 3.17 0.44 0 14 27.5 Call 2.40 2.53 2.43 -0.04 0 0 28.0 Call 2.17 2.29 2.27 0.04 0 6 28.5 Call 1.96 2.07 2.20 0.19 0 2 29.0 Call 1.76 1.86 2.06 0.25 0 25 29.5 Call 1.58 1.69 1.56 -0.07 0 2 30.0 Call 1.41 1.50 1.38 -0.08 0 4 30.5 Call 1.25 1.34 1.42 0.13 0 1 31.0 Call 1.09 1.22 0.00 0.00 0 0 31.5 Call 1.00 1.09 1.02 -0.03 0 0 32.0 Call 0.89 0.98 1.11 0.17 0 9 32.5 Call 0.79 0.88 1.03 0.19 0 0 33.0 Call 0.71 0.78 0.92 0.17 0 7 34.0 Call 0.55 0.64 0.59 0.00 0 5 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.20 0.00 0.00 0 0 18.0 Put 0.00 0.30 0.00 0.00 0 0 19.0 Put 0.16 0.20 0.00 0.00 0 0 20.0 Put 0.25 0.27 0.24 -0.02 0 0 21.0 Put 0.31 0.39 0.00 0.00 0 0 21.5 Put 0.36 0.42 0.00 0.00 0 0 22.0 Put 0.43 0.49 0.42 -0.04 0 1 22.5 Put 0.50 0.57 0.54 0.00 0 0 23.0 Put 0.59 0.66 0.64 0.01 0 1 23.5 Put 0.69 0.76 0.00 0.00 0 0 24.0 Put 0.80 0.88 0.87 0.03 0 7 24.5 Put 0.93 1.01 0.89 -0.08 0 0 25.0 Put 1.08 1.16 1.17 0.05 0 3 25.5 Put 1.24 1.33 1.51 0.22 0 11 26.0 Put 1.43 1.51 1.43 -0.04 0 1 26.5 Put 1.62 1.72 1.92 0.25 0 3 27.0 Put 1.85 1.94 2.16 0.26 0 4 27.5 Put 2.09 2.19 2.19 0.05 0 3 28.0 Put 2.34 2.44 2.31 -0.09 0 2 28.5 Put 2.62 2.73 2.95 0.27 0 1 29.0 Put 2.93 3.05 0.00 0.00 0 0 29.5 Put 3.20 3.40 3.20 -0.10 0 0 30.0 Put 3.55 3.70 0.00 0.00 0 0 30.5 Put 3.90 4.05 0.00 0.00 0 0 31.0 Put 4.25 4.45 0.00 0.00 0 0 31.5 Put 4.65 4.80 0.00 0.00 0 0 32.0 Put 5.00 5.20 4.98 -0.13 0 0 32.5 Put 5.45 5.65 0.00 0.00 0 0 33.0 Put 5.85 6.05 5.65 -0.27 0 0 34.0 Put 6.70 6.85 7.04 0.27 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 53 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.80 17.10 14.70 -2.24 0 1 12.0 Call 15.80 16.05 0.00 0.00 0 0 13.0 Call 14.65 15.05 0.00 0.00 0 0 14.0 Call 13.75 14.05 0.00 0.00 0 0 15.0 Call 12.80 13.30 11.95 -1.02 0 3 16.0 Call 11.85 12.25 11.70 -0.29 0 3 17.0 Call 10.90 11.05 10.76 -0.26 0 102 18.0 Call 9.90 10.15 8.10 -1.95 0 71 19.0 Call 9.00 9.20 7.40 -1.72 0 10 20.0 Call 8.10 8.30 8.09 -0.13 0 60 21.0 Call 7.25 7.40 4.90 -2.43 0 100 22.0 Call 6.40 6.55 6.43 -0.06 0 142 23.0 Call 5.60 5.75 5.81 0.11 0 110 24.0 Call 4.85 5.00 4.91 -0.05 0 290 25.0 Call 4.20 4.35 4.22 -0.05 0 724 26.0 Call 3.55 3.70 3.60 -0.05 0 923 27.0 Call 3.00 3.15 3.10 0.02 0 1,030 28.0 Call 2.56 2.63 2.58 -0.01 0 2,923 29.0 Call 2.14 2.23 2.15 -0.04 0 680 30.0 Call 1.78 1.86 1.80 -0.02 0 2,553 31.0 Call 1.48 1.59 1.57 0.04 0 575 32.0 Call 1.23 1.30 1.24 -0.03 0 1,046 33.0 Call 1.01 1.11 1.02 -0.04 0 471 34.0 Call 0.83 0.93 0.85 -0.03 0 940 35.0 Call 0.69 0.77 0.74 0.01 0 1,187 36.0 Call 0.58 0.65 0.63 0.01 0 476 37.0 Call 0.48 0.55 0.60 0.09 0 336 38.0 Call 0.38 0.47 0.57 0.14 0 277 39.0 Call 0.32 0.40 0.41 0.04 0 125 40.0 Call 0.32 0.35 0.32 -0.01 0 942 41.0 Call 0.25 0.30 0.27 -0.01 0 91 42.0 Call 0.22 0.26 0.24 0.00 0 170 43.0 Call 0.20 0.23 0.24 0.03 0 194 44.0 Call 0.17 0.21 0.28 0.09 0 286 45.0 Call 0.17 0.18 0.18 0.00 0 1,310 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.05 0.03 -0.01 0 848 12.0 Put 0.01 0.11 0.07 0.01 0 207 13.0 Put 0.03 0.12 0.13 0.06 0 366 14.0 Put 0.05 0.14 0.12 0.03 0 303 15.0 Put 0.08 0.13 0.11 0.00 0 1,086 16.0 Put 0.11 0.14 0.13 0.00 0 556 17.0 Put 0.15 0.18 0.15 -0.01 0 320 18.0 Put 0.18 0.23 0.22 0.01 0 3,687 19.0 Put 0.27 0.30 0.30 0.01 0 388 20.0 Put 0.38 0.40 0.39 0.00 0 801 21.0 Put 0.48 0.53 0.53 0.03 0 628 22.0 Put 0.65 0.70 0.70 0.03 0 805 23.0 Put 0.86 0.91 0.89 0.00 0 10,332 24.0 Put 1.12 1.18 1.16 0.01 0 1,509 25.0 Put 1.42 1.51 1.50 0.04 0 2,100 26.0 Put 1.82 1.89 1.84 -0.01 0 1,242 27.0 Put 2.25 2.32 2.32 0.04 0 579 28.0 Put 2.75 2.84 2.84 0.04 0 171 29.0 Put 3.35 3.45 3.45 0.06 0 473 30.0 Put 3.95 4.10 4.05 0.02 0 890 31.0 Put 4.65 4.80 4.74 0.00 0 182 32.0 Put 5.40 5.55 5.55 0.08 0 258 33.0 Put 6.20 6.35 6.32 0.05 0 51 34.0 Put 7.00 7.20 7.15 0.06 0 112 35.0 Put 7.85 8.05 7.74 -0.20 0 225 36.0 Put 8.75 8.90 11.35 2.53 0 80 37.0 Put 9.60 9.95 9.68 -0.04 0 37 38.0 Put 10.40 10.80 10.42 -0.21 0 22 39.0 Put 11.50 11.70 13.88 2.30 0 18 40.0 Put 12.35 12.70 12.20 -0.34 0 42 41.0 Put 13.30 13.65 15.69 2.20 0 32 42.0 Put 14.35 14.60 15.35 0.90 0 4 43.0 Put 15.30 15.60 15.75 0.33 0 12 44.0 Put 16.15 16.70 19.68 3.28 0 3 45.0 Put 17.25 17.45 17.38 0.00 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 81 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.75 17.15 15.60 -1.34 0 1 12.0 Call 15.80 16.10 15.57 -0.39 0 93 13.0 Call 14.75 15.10 11.45 -3.53 0 6 14.0 Call 13.85 14.15 14.30 0.29 0 113 15.0 Call 12.85 13.15 13.30 0.26 0 21 16.0 Call 11.90 12.30 12.00 -0.07 0 59 17.0 Call 11.00 11.30 10.95 -0.19 0 51 18.0 Call 10.10 10.40 8.25 -1.97 0 19 19.0 Call 9.20 9.50 9.30 -0.03 0 25 20.0 Call 8.35 8.50 8.40 -0.07 0 474 21.0 Call 7.55 7.70 8.05 0.40 0 74 22.0 Call 6.75 6.95 7.25 0.38 0 287 23.0 Call 6.00 6.20 6.10 -0.03 0 144 24.0 Call 5.30 5.50 5.31 -0.14 0 334 25.0 Call 4.70 4.85 4.79 0.01 0 1,261 26.0 Call 4.15 4.30 4.25 0.03 0 520 27.0 Call 3.60 3.75 3.70 0.01 0 1,438 28.0 Call 3.15 3.35 3.23 -0.02 0 606 29.0 Call 2.76 2.90 2.79 -0.04 0 455 30.0 Call 2.39 2.46 2.39 -0.04 0 3,041 31.0 Call 2.07 2.17 2.10 -0.02 0 712 32.0 Call 1.78 1.89 1.80 -0.04 0 740 33.0 Call 1.53 1.66 1.55 -0.05 0 643 34.0 Call 1.29 1.42 1.52 0.17 0 502 35.0 Call 1.14 1.23 1.15 -0.04 0 1,490 36.0 Call 0.95 1.11 1.21 0.18 0 134 37.0 Call 0.82 0.96 0.89 0.00 0 503 38.0 Call 0.70 0.85 0.75 -0.03 0 246 39.0 Call 0.63 0.76 0.83 0.14 0 226 40.0 Call 0.56 0.64 0.60 0.00 0 2,278 41.0 Call 0.47 0.57 0.55 0.02 0 153 42.0 Call 0.45 0.51 0.55 0.08 0 888 43.0 Call 0.35 0.47 0.55 0.13 0 395 44.0 Call 0.31 0.42 0.43 0.06 0 330 45.0 Call 0.28 0.37 0.34 0.01 0 501 46.0 Call 0.26 0.33 0.36 0.06 0 432 47.0 Call 0.23 0.32 0.27 0.00 0 34 48.0 Call 0.19 0.30 0.31 0.06 0 343 49.0 Call 0.17 0.29 0.34 0.10 0 99 50.0 Call 0.20 0.26 0.22 0.00 0 2,568 51.0 Call 0.14 0.24 0.21 0.01 0 23 52.0 Call 0.13 0.22 0.22 0.04 0 350 53.0 Call 0.10 0.23 0.38 0.21 0 515 54.0 Call 0.11 0.22 0.24 0.08 0 190 55.0 Call 0.07 0.28 0.15 -0.01 0 439 56.0 Call 0.09 0.27 0.46 0.31 0 356 57.0 Call 0.09 0.23 0.13 -0.01 0 368 58.0 Call 0.06 0.18 0.14 0.01 0 55 59.0 Call 0.06 0.16 0.25 0.13 0 143 60.0 Call 0.05 0.14 0.11 0.00 0 754 61.0 Call 0.07 0.15 0.23 0.13 0 214 62.0 Call 0.04 0.13 0.30 0.21 0 129 63.0 Call 0.06 0.12 0.10 0.01 0 214 64.0 Call 0.03 0.12 0.15 0.07 0 273 65.0 Call 0.07 0.10 0.08 0.00 0 3,400 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.16 0.11 0.05 0 1,220 12.0 Put 0.07 0.12 0.49 0.39 0 222 13.0 Put 0.05 0.21 0.14 0.01 0 275 14.0 Put 0.07 0.25 0.20 0.03 0 961 15.0 Put 0.20 0.23 0.20 -0.01 0 1,278 16.0 Put 0.23 0.28 0.31 0.05 0 580 17.0 Put 0.30 0.35 0.34 0.01 0 407 18.0 Put 0.39 0.45 0.44 0.02 0 1,958 19.0 Put 0.50 0.57 0.52 -0.01 0 962 20.0 Put 0.65 0.72 0.67 -0.01 0 2,599 21.0 Put 0.84 0.91 0.85 -0.03 0 596 22.0 Put 1.06 1.14 1.08 -0.02 0 1,130 23.0 Put 1.33 1.40 1.35 -0.01 0 923 24.0 Put 1.64 1.72 1.62 -0.06 0 552 25.0 Put 2.01 2.03 2.05 0.03 0 1,481 26.0 Put 2.42 2.51 2.49 0.03 0 858 27.0 Put 2.88 2.99 2.96 0.03 0 1,270 28.0 Put 3.40 3.55 3.50 0.01 0 490 29.0 Put 4.00 4.15 4.10 0.03 0 435 30.0 Put 4.55 4.90 4.75 0.08 0 959 31.0 Put 5.10 5.70 7.10 1.73 0 179 32.0 Put 5.90 6.25 6.18 0.10 0 206 33.0 Put 6.75 7.40 7.01 0.17 0 253 34.0 Put 7.55 8.00 9.55 1.95 0 151 35.0 Put 8.35 8.80 10.49 2.06 0 363 36.0 Put 8.65 9.65 11.30 2.03 0 217 37.0 Put 10.05 10.55 12.27 2.14 0 364 38.0 Put 10.75 11.45 13.28 2.26 0 185 39.0 Put 11.50 12.55 13.15 1.22 0 60 40.0 Put 12.45 13.35 12.75 -0.09 0 433 41.0 Put 13.35 14.40 16.10 2.33 0 77 42.0 Put 14.20 15.30 17.90 3.19 0 50 43.0 Put 15.15 16.25 19.30 3.64 0 47 44.0 Put 16.15 17.20 18.17 1.57 0 204 45.0 Put 17.10 18.20 21.01 3.45 0 81 46.0 Put 18.00 19.15 21.55 3.02 0 14 47.0 Put 18.80 20.10 21.88 2.37 0 13 48.0 Put 19.75 21.10 20.45 -0.03 0 6 49.0 Put 20.70 22.05 0.00 0.00 0 0 50.0 Put 21.70 23.05 23.15 0.70 0 598 51.0 Put 22.70 24.00 25.05 1.62 0 110 52.0 Put 23.65 25.00 24.10 -0.31 0 50 53.0 Put 24.65 26.00 20.70 -4.70 0 1 54.0 Put 25.60 26.95 0.00 0.00 0 0 55.0 Put 26.60 27.95 25.95 -1.43 0 1 56.0 Put 27.60 28.95 0.00 0.00 0 0 57.0 Put 28.60 29.90 0.00 0.00 0 0 58.0 Put 29.55 30.90 30.45 0.11 0 3 59.0 Put 30.55 31.90 33.00 1.67 0 10 60.0 Put 31.55 32.90 31.37 -0.95 0 41 61.0 Put 32.55 33.95 0.00 0.00 0 0 62.0 Put 33.55 34.85 35.89 1.58 0 5 63.0 Put 34.50 35.85 32.15 -3.15 0 9 64.0 Put 35.50 36.85 0.00 0.00 0 0 65.0 Put 36.50 37.85 41.10 3.81 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 94 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.60 14.25 9.70 -3.30 0 6 16.0 Call 11.90 12.30 0.00 0.00 0 0 17.0 Call 10.90 11.45 0.00 0.00 0 0 18.0 Call 9.95 10.55 6.97 -3.29 0 81 19.0 Call 9.30 9.45 6.60 -2.79 0 24 20.0 Call 8.45 8.60 8.55 0.01 0 60 21.0 Call 7.65 7.85 6.99 -0.75 0 210 22.0 Call 6.85 7.20 7.28 0.29 0 123 23.0 Call 6.15 6.35 6.25 -0.02 0 25 24.0 Call 5.50 5.75 5.70 0.10 0 24 25.0 Call 4.90 5.15 4.95 -0.04 0 352 26.0 Call 4.30 4.55 4.65 0.24 0 403 27.0 Call 3.80 4.00 3.90 -0.01 0 173 28.0 Call 3.40 3.55 3.49 0.01 0 167 29.0 Call 3.00 3.15 2.63 -0.44 0 35 30.0 Call 2.63 2.77 2.64 -0.06 0 677 31.0 Call 2.35 2.43 2.60 0.21 0 60 32.0 Call 1.99 2.14 2.01 -0.06 0 167 33.0 Call 1.73 1.89 1.93 0.12 0 264 34.0 Call 1.51 1.67 1.82 0.23 0 152 35.0 Call 1.32 1.46 1.54 0.15 0 489 36.0 Call 1.13 1.31 1.41 0.19 0 192 37.0 Call 1.00 1.14 1.11 0.04 0 379 38.0 Call 0.86 1.01 1.12 0.19 0 172 39.0 Call 0.75 0.88 0.99 0.17 0 40 40.0 Call 0.68 0.79 0.72 -0.01 0 465 41.0 Call 0.58 0.71 0.76 0.11 0 212 42.0 Call 0.51 0.62 0.61 0.04 0 40 43.0 Call 0.46 0.57 0.65 0.14 0 63 44.0 Call 0.40 0.50 0.49 0.04 0 115 45.0 Call 0.35 0.45 0.48 0.08 0 532 46.0 Call 0.33 0.43 0.85 0.48 0 38 47.0 Call 0.29 0.38 0.39 0.05 0 46 48.0 Call 0.26 0.37 0.36 0.04 0 417 49.0 Call 0.24 0.37 0.25 -0.05 0 7 50.0 Call 0.21 0.34 0.30 0.03 0 417 51.0 Call 0.19 0.31 0.20 -0.05 0 25 52.0 Call 0.17 0.28 0.21 -0.02 0 61 53.0 Call 0.15 0.26 0.21 0.00 0 45 54.0 Call 0.14 0.24 0.58 0.39 0 15 55.0 Call 0.13 0.25 0.20 0.01 0 273 56.0 Call 0.11 0.24 0.19 0.01 0 91 60.0 Call 0.06 0.55 0.25 0.08 0 339 65.0 Call 0.09 0.21 0.15 -0.01 0 2,682 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.10 0.28 0.18 -0.02 0 60 16.0 Put 0.27 0.34 0.34 0.04 0 94 17.0 Put 0.36 0.44 0.49 0.09 0 88 18.0 Put 0.48 0.54 0.45 -0.06 0 88 19.0 Put 0.62 0.68 1.05 0.40 0 173 20.0 Put 0.78 0.85 0.82 0.00 0 205 21.0 Put 0.98 1.06 1.04 0.02 0 291 22.0 Put 1.25 1.31 1.19 -0.09 0 260 23.0 Put 1.53 1.60 1.60 0.04 0 892 24.0 Put 1.86 1.95 1.90 0.00 0 62 25.0 Put 2.25 2.33 2.20 -0.09 0 273 26.0 Put 2.67 2.77 2.96 0.24 0 494 27.0 Put 3.15 3.30 4.00 0.77 0 59 28.0 Put 3.70 3.85 3.80 0.01 0 70 29.0 Put 4.10 4.65 4.25 -0.14 0 215 30.0 Put 4.80 5.35 5.90 0.88 0 62 31.0 Put 5.40 5.90 6.00 0.30 0 49 32.0 Put 6.15 6.55 6.34 -0.05 0 163 33.0 Put 6.95 7.65 10.60 3.47 0 90 34.0 Put 7.75 8.30 10.02 2.11 0 95 35.0 Put 8.55 9.05 9.92 1.21 0 29 36.0 Put 9.40 9.90 10.64 1.10 0 15 37.0 Put 10.20 10.75 10.45 0.07 0 311 38.0 Put 11.10 11.75 12.20 0.95 0 28 39.0 Put 11.80 12.90 14.49 2.36 0 38 40.0 Put 12.90 13.35 13.16 0.12 0 33 41.0 Put 13.50 15.05 15.95 1.99 0 20 42.0 Put 14.40 16.15 17.85 2.97 0 17 43.0 Put 15.35 16.65 21.04 5.22 0 22 44.0 Put 16.25 18.45 17.75 0.99 0 3 45.0 Put 17.20 18.95 20.20 2.49 0 6 46.0 Put 18.15 20.30 0.00 0.00 0 0 47.0 Put 19.10 21.25 0.00 0.00 0 0 48.0 Put 19.95 22.25 20.85 0.23 0 1 49.0 Put 19.55 23.20 0.00 0.00 0 0 50.0 Put 20.55 24.15 23.99 1.42 0 3 51.0 Put 21.50 25.15 0.00 0.00 0 0 52.0 Put 22.50 26.10 0.00 0.00 0 0 53.0 Put 23.50 27.10 0.00 0.00 0 0 54.0 Put 24.45 28.05 0.00 0.00 0 0 55.0 Put 25.45 29.05 26.90 -0.58 0 2 56.0 Put 26.60 29.55 27.80 -0.67 0 622 60.0 Put 30.40 34.00 35.55 3.10 0 19 65.0 Put 35.40 38.95 39.15 1.72 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 172 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.65 17.15 14.22 -2.78 0 2 12.0 Call 15.85 16.20 12.00 -4.04 0 7 13.0 Call 14.85 15.35 11.15 -3.94 0 9 14.0 Call 13.90 14.35 11.93 -2.21 0 58 15.0 Call 13.00 13.40 11.45 -1.76 0 54 16.0 Call 12.20 12.60 12.50 0.16 0 153 17.0 Call 11.40 11.60 9.05 -2.45 0 23 18.0 Call 10.55 10.80 10.59 -0.09 0 52 19.0 Call 9.75 10.00 9.72 -0.20 0 6 20.0 Call 9.05 9.35 9.00 -0.19 0 40 21.0 Call 8.35 8.65 7.00 -1.48 0 34 22.0 Call 7.70 7.95 6.78 -1.05 0 59 23.0 Call 7.10 7.30 7.10 -0.10 0 147 24.0 Call 6.50 6.70 6.50 -0.14 0 172 25.0 Call 5.95 6.20 6.10 0.01 0 823 26.0 Call 5.30 5.85 5.54 -0.05 0 223 27.0 Call 4.85 5.20 5.45 0.36 0 65 28.0 Call 4.45 4.90 4.95 0.27 0 178 29.0 Call 4.05 4.55 4.35 0.07 0 140 30.0 Call 3.70 4.00 4.00 0.12 0 960 31.0 Call 3.40 3.70 3.58 0.03 0 263 32.0 Call 3.05 3.40 3.25 0.01 0 67 33.0 Call 2.92 3.10 3.10 0.09 0 169 34.0 Call 2.69 2.87 2.76 -0.01 0 237 35.0 Call 2.47 2.61 2.48 -0.06 0 298 36.0 Call 2.26 2.40 2.06 -0.27 0 31 37.0 Call 2.07 2.21 2.28 0.14 0 68 38.0 Call 1.89 2.05 1.97 0.00 0 159 39.0 Call 1.73 1.89 1.95 0.14 0 350 40.0 Call 1.57 1.75 1.65 -0.01 0 767 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.19 0.30 0.29 0.03 0 42 12.0 Put 0.25 0.52 0.38 0.05 0 6 13.0 Put 0.30 0.69 0.00 0.00 0 0 14.0 Put 0.41 0.50 1.00 0.54 0 67 15.0 Put 0.50 0.61 0.71 0.16 0 58 16.0 Put 0.62 0.78 0.91 0.21 0 28 17.0 Put 0.80 0.95 1.00 0.13 0 13 18.0 Put 1.00 1.13 2.01 0.94 0 44 19.0 Put 1.27 1.38 1.65 0.32 0 160 20.0 Put 1.54 1.65 1.61 0.01 0 248 21.0 Put 1.84 1.96 2.20 0.30 0 229 22.0 Put 2.20 2.30 2.77 0.52 0 180 23.0 Put 2.56 2.69 2.79 0.16 0 61 24.0 Put 2.96 3.20 3.75 0.67 0 60 25.0 Put 3.45 3.60 3.49 -0.04 0 462 26.0 Put 3.95 4.10 4.75 0.73 0 304 27.0 Put 4.40 4.65 4.80 0.28 0 294 28.0 Put 5.05 5.20 5.10 -0.02 0 457 29.0 Put 5.65 5.80 5.75 0.03 0 189 30.0 Put 6.10 6.85 8.65 2.33 0 520 31.0 Put 6.75 7.75 8.65 1.66 0 290 32.0 Put 6.85 8.05 7.31 -0.36 0 80 33.0 Put 7.50 8.95 8.35 -0.09 0 43 34.0 Put 8.90 9.40 9.18 -0.02 0 36 35.0 Put 9.20 10.30 8.90 -1.07 0 187 36.0 Put 10.50 11.30 12.04 1.29 0 43 37.0 Put 11.45 12.30 13.15 1.59 0 290 38.0 Put 11.50 13.25 14.70 2.31 0 159 39.0 Put 12.35 14.10 15.86 2.64 0 20 40.0 Put 13.10 14.95 14.02 -0.05 0 80 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 186 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.80 13.90 12.80 -0.67 0 72 16.0 Call 12.10 12.80 12.80 0.17 0 7 17.0 Call 11.35 11.65 8.30 -3.51 0 32 18.0 Call 10.55 11.00 8.45 -2.55 0 3 19.0 Call 9.85 10.30 7.35 -2.95 0 46 20.0 Call 9.05 9.50 7.01 -2.61 0 67 21.0 Call 8.40 8.75 5.65 -3.30 0 97 22.0 Call 7.80 8.15 7.50 -0.81 0 262 23.0 Call 7.15 7.50 5.26 -2.45 0 76 24.0 Call 6.60 6.95 4.95 -2.20 0 89 25.0 Call 6.10 6.45 5.93 -0.70 0 238 26.0 Call 5.45 6.80 4.31 -1.85 0 56 27.0 Call 5.10 5.35 5.50 -0.19 0 108 28.0 Call 4.65 5.85 3.66 -1.63 0 105 29.0 Call 4.30 5.55 4.95 0.06 0 50 30.0 Call 3.95 5.15 3.98 -0.52 0 116 31.0 Call 3.65 4.85 2.98 -1.12 0 42 32.0 Call 3.35 4.35 3.48 -0.22 0 47 33.0 Call 3.10 3.40 3.30 -0.01 0 266 34.0 Call 2.89 3.10 3.15 0.12 0 202 35.0 Call 2.64 2.85 2.95 0.12 0 95 36.0 Call 2.43 2.64 2.61 -0.03 0 34 37.0 Call 2.23 2.44 2.54 0.10 0 63 38.0 Call 2.03 2.26 2.35 0.11 0 209 39.0 Call 1.88 2.10 1.55 -0.49 0 38 40.0 Call 1.72 1.94 1.97 0.12 0 94 41.0 Call 1.65 1.79 1.62 -0.09 0 567 42.0 Call 1.46 1.67 1.50 -0.08 0 63 43.0 Call 1.35 1.57 1.39 -0.07 0 188 44.0 Call 1.24 1.45 1.55 0.20 0 409 45.0 Call 1.15 1.37 1.13 -0.13 0 164 46.0 Call 1.07 1.27 1.20 0.03 0 6 47.0 Call 0.99 1.18 1.01 -0.08 0 31 48.0 Call 0.92 1.08 0.85 -0.15 0 10 49.0 Call 0.86 1.01 1.13 0.19 0 5 50.0 Call 0.80 0.95 0.95 0.08 0 145 51.0 Call 0.74 0.90 0.58 -0.24 0 172 52.0 Call 0.69 0.85 0.55 -0.22 0 72 53.0 Call 0.65 0.80 0.58 -0.15 0 33 54.0 Call 0.61 0.76 0.00 0.00 0 0 55.0 Call 0.57 0.72 0.69 0.05 0 30 56.0 Call 0.48 0.71 0.48 -0.12 0 226 60.0 Call 0.37 0.57 0.38 -0.09 0 79 65.0 Call 0.27 0.50 0.52 0.14 0 2,611 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.53 0.67 0.79 0.19 0 63 16.0 Put 0.69 0.83 1.51 0.75 0 52 17.0 Put 0.87 1.01 1.60 0.66 0 20 18.0 Put 1.11 1.26 1.63 0.51 0 10 19.0 Put 1.38 1.51 1.79 0.37 0 30 20.0 Put 1.67 1.80 2.00 0.26 0 323 21.0 Put 1.99 2.14 2.45 0.38 0 168 22.0 Put 2.34 2.51 2.91 0.49 0 204 23.0 Put 2.74 2.90 2.70 -0.12 0 250 24.0 Put 3.15 3.35 3.43 0.18 0 384 25.0 Put 3.60 3.85 4.40 0.67 0 320 26.0 Put 4.15 4.40 5.33 1.07 0 47 27.0 Put 4.65 4.90 4.85 0.07 0 22 28.0 Put 5.25 5.50 5.65 0.27 0 175 29.0 Put 5.85 6.10 6.05 0.07 0 26 30.0 Put 6.35 7.30 7.45 0.87 0 166 31.0 Put 6.95 7.95 9.65 2.47 0 32 32.0 Put 7.65 8.30 8.33 0.55 0 234 33.0 Put 8.35 9.05 8.66 0.28 0 106 34.0 Put 9.10 9.80 9.20 0.10 0 90 35.0 Put 9.95 10.80 11.86 1.96 0 258 36.0 Put 10.70 11.45 13.31 2.61 0 11 37.0 Put 11.50 12.50 14.42 2.92 0 15 38.0 Put 12.35 13.50 14.48 2.18 0 22 39.0 Put 13.25 13.90 15.35 2.25 0 16 40.0 Put 14.00 15.20 15.65 1.75 0 109 41.0 Put 14.95 16.15 20.30 5.54 0 4 42.0 Put 14.60 16.80 19.70 4.07 0 229 43.0 Put 16.70 17.65 19.32 2.81 0 30 44.0 Put 17.55 19.55 19.65 2.26 0 1 45.0 Put 18.45 19.20 22.70 4.40 0 37 46.0 Put 19.35 20.05 21.40 2.19 0 23 47.0 Put 19.35 21.15 24.50 4.37 0 6 48.0 Put 20.85 23.15 23.05 2.01 0 1 49.0 Put 21.75 24.10 24.10 2.13 0 5 50.0 Put 21.40 24.20 26.89 3.98 0 1,170 51.0 Put 23.65 25.95 0.00 0.00 0 0 52.0 Put 24.55 26.90 26.60 1.79 0 2 53.0 Put 25.50 27.85 0.00 0.00 0 0 54.0 Put 26.45 28.30 30.55 3.83 0 8 55.0 Put 27.40 29.25 31.34 3.66 0 27 56.0 Put 28.40 30.65 29.35 0.72 0 2 60.0 Put 30.85 34.50 34.50 2.00 0 609 65.0 Put 35.70 39.35 38.20 0.79 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 277 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.30 14.20 11.65 -2.03 0 40 16.0 Call 12.55 13.00 9.55 -3.35 0 3 17.0 Call 11.75 12.15 8.85 -3.30 0 1 18.0 Call 11.05 11.50 9.35 -2.11 0 1 19.0 Call 10.40 10.85 11.70 0.92 0 9 20.0 Call 9.75 10.15 7.00 -3.15 0 24 21.0 Call 9.15 9.65 9.20 -0.39 0 155 22.0 Call 8.50 9.40 7.05 -1.99 0 14 23.0 Call 8.05 8.95 6.31 -2.18 0 47 24.0 Call 7.50 8.25 6.73 -1.20 0 34 25.0 Call 7.00 8.05 6.35 -1.03 0 70 26.0 Call 6.55 7.65 6.60 -0.39 0 43 27.0 Call 6.15 7.15 6.35 -0.25 0 159 28.0 Call 5.75 6.55 6.28 0.07 0 105 29.0 Call 5.40 6.50 4.90 -0.92 0 164 30.0 Call 5.05 5.50 5.15 -0.28 0 157 31.0 Call 4.75 5.80 4.17 -0.97 0 468 32.0 Call 4.45 5.70 4.90 0.06 0 21 33.0 Call 4.15 5.35 4.85 0.30 0 4 34.0 Call 3.95 4.90 3.20 -1.06 0 2 35.0 Call 3.75 4.05 4.15 0.19 0 235 36.0 Call 3.50 3.90 3.90 0.20 0 293 37.0 Call 3.30 3.60 3.65 0.20 0 39 38.0 Call 3.10 3.40 3.45 0.20 0 353 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.98 1.19 1.16 0.08 0 112 16.0 Put 1.22 1.41 1.66 0.34 0 122 17.0 Put 1.51 1.71 1.59 0.01 0 511 18.0 Put 1.78 2.01 2.13 0.23 0 298 19.0 Put 2.08 2.35 2.55 0.34 0 16 20.0 Put 2.48 2.71 2.88 0.29 0 12 21.0 Put 2.88 3.15 3.00 -0.03 0 76 22.0 Put 3.30 3.70 4.25 0.77 0 42 23.0 Put 3.80 4.10 5.20 1.28 0 163 24.0 Put 4.25 4.60 4.35 -0.02 0 15 25.0 Put 4.70 4.85 4.85 0.04 0 97 26.0 Put 5.35 5.65 6.05 0.63 0 46 27.0 Put 5.85 6.25 6.05 0.03 0 119 28.0 Put 6.45 6.85 6.75 0.12 0 33 29.0 Put 7.05 7.50 7.15 -0.08 0 165 30.0 Put 7.70 8.15 7.85 0.01 0 40 31.0 Put 8.30 8.95 8.57 0.03 0 5 32.0 Put 8.95 9.75 11.85 2.61 0 69 33.0 Put 9.65 10.80 0.00 0.00 0 0 34.0 Put 10.40 11.50 12.10 1.46 0 191 35.0 Put 11.15 13.25 14.00 2.66 0 128 36.0 Put 11.80 13.30 15.06 2.99 0 143 37.0 Put 12.65 14.25 15.32 2.51 0 158 38.0 Put 12.75 15.05 14.85 1.24 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 298 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.75 17.40 15.51 -1.46 0 42 12.0 Call 15.90 16.55 12.50 -3.58 0 7 13.0 Call 15.00 15.60 14.18 -1.04 0 81 14.0 Call 14.05 14.75 13.00 -1.38 0 1 15.0 Call 13.35 14.10 13.60 0.05 0 264 16.0 Call 12.65 13.10 12.90 0.18 0 302 17.0 Call 11.85 12.40 9.35 -2.69 0 506 18.0 Call 11.20 11.70 11.31 -0.06 0 174 19.0 Call 10.55 11.05 9.95 -0.76 0 75 20.0 Call 9.80 10.45 9.94 -0.11 0 672 21.0 Call 9.25 9.80 7.34 -2.05 0 130 22.0 Call 8.65 9.25 8.95 0.15 0 253 23.0 Call 8.10 9.35 7.38 -0.84 0 183 24.0 Call 7.55 8.30 8.09 0.46 0 185 25.0 Call 7.20 7.70 7.50 0.24 0 1,046 26.0 Call 6.70 7.40 7.50 0.60 0 420 27.0 Call 6.00 7.75 7.01 0.46 0 240 28.0 Call 5.95 6.50 6.13 -0.06 0 741 29.0 Call 5.20 6.35 5.50 -0.34 0 98 30.0 Call 5.20 5.65 5.45 -0.03 0 2,891 31.0 Call 4.65 6.20 5.04 -0.13 0 426 32.0 Call 4.65 5.25 5.00 0.14 0 184 33.0 Call 3.95 4.85 4.40 -0.15 0 88 34.0 Call 3.70 4.70 4.50 0.18 0 67 35.0 Call 3.80 4.45 4.40 0.30 0 603 36.0 Call 3.60 4.80 3.72 -0.15 0 129 37.0 Call 3.00 4.55 2.69 -0.96 0 112 38.0 Call 3.20 3.55 3.40 -0.03 0 184 39.0 Call 3.00 4.00 3.15 -0.09 0 96 40.0 Call 2.85 3.20 3.07 0.01 0 1,760 41.0 Call 2.67 3.10 2.81 -0.10 0 269 42.0 Call 2.52 3.10 2.85 0.09 0 238 43.0 Call 2.31 2.83 2.77 0.16 0 943 44.0 Call 2.41 2.53 2.71 0.25 0 2,303 45.0 Call 2.10 2.40 2.66 0.35 0 3,990 46.0 Call 1.99 2.32 1.86 -0.33 0 101 47.0 Call 1.88 3.15 2.00 -0.07 0 50 48.0 Call 1.76 2.32 2.00 0.05 0 704 49.0 Call 1.66 1.96 1.22 -0.61 0 95 50.0 Call 1.56 1.86 2.00 0.28 0 1,307 51.0 Call 1.42 1.77 1.31 -0.30 0 234 52.0 Call 1.40 1.69 1.72 0.18 0 41 53.0 Call 1.33 1.61 1.33 -0.14 0 20 54.0 Call 1.18 1.59 1.30 -0.10 0 162 55.0 Call 1.12 1.49 1.42 0.09 0 467 56.0 Call 1.15 1.46 0.95 -0.34 0 231 57.0 Call 0.92 1.47 0.95 -0.29 0 7 58.0 Call 1.02 1.44 1.20 0.01 0 95 59.0 Call 0.98 1.41 1.82 0.67 0 12 60.0 Call 0.92 1.21 1.06 -0.04 0 2,040 61.0 Call 0.79 1.38 1.00 -0.07 0 6 62.0 Call 0.62 1.38 0.79 -0.25 0 9 63.0 Call 0.81 1.28 0.97 -0.05 0 243 64.0 Call 0.76 1.28 0.87 -0.12 0 156 65.0 Call 0.80 1.10 1.00 0.04 0 4,086 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.45 0.55 0.50 0.00 0 1,140 12.0 Put 0.52 0.91 0.65 -0.06 0 640 13.0 Put 0.76 1.15 0.97 0.04 0 568 14.0 Put 0.94 1.47 1.02 -0.12 0 608 15.0 Put 1.07 1.58 1.30 -0.05 0 362 16.0 Put 1.50 1.60 1.50 -0.06 0 1,036 17.0 Put 1.63 2.28 2.00 0.09 0 56 18.0 Put 1.81 2.63 2.35 0.08 0 171 19.0 Put 2.25 3.65 2.99 0.36 0 680 20.0 Put 2.70 3.15 2.97 -0.02 0 1,768 21.0 Put 2.92 3.60 3.36 0.01 0 730 22.0 Put 3.50 4.10 3.70 -0.07 0 525 23.0 Put 3.50 5.10 4.35 0.15 0 129 24.0 Put 4.35 4.85 4.50 -0.12 0 63 25.0 Put 5.00 5.40 5.23 -0.03 0 362 26.0 Put 5.55 6.65 5.79 -0.11 0 67 27.0 Put 6.10 6.55 6.45 -0.10 0 190 28.0 Put 6.70 7.85 7.33 0.14 0 299 29.0 Put 7.30 8.15 8.73 0.89 0 40 30.0 Put 7.90 8.95 8.20 -0.28 0 496 31.0 Put 8.60 10.00 10.50 1.33 0 97 32.0 Put 9.30 9.85 9.57 -0.28 0 122 33.0 Put 10.00 11.40 10.85 0.32 0 50 34.0 Put 10.70 12.10 12.35 1.05 0 42 35.0 Put 11.45 12.95 12.20 0.13 0 203 36.0 Put 12.20 13.95 13.15 0.31 0 98 37.0 Put 12.95 15.40 13.95 0.34 0 57 38.0 Put 12.85 15.50 15.90 1.52 0 829 39.0 Put 14.45 16.60 17.40 2.21 0 21 40.0 Put 15.35 16.75 15.70 -0.30 0 349 41.0 Put 16.05 18.50 20.45 3.61 0 25 42.0 Put 16.90 18.70 20.21 2.52 0 100 43.0 Put 17.85 19.50 21.20 2.67 0 33 44.0 Put 18.70 20.35 19.73 0.36 0 160 45.0 Put 19.75 21.10 21.56 1.35 0 237 46.0 Put 20.40 22.10 23.60 2.51 0 12 47.0 Put 21.30 22.95 24.80 2.84 0 7 48.0 Put 22.20 24.30 25.70 2.87 0 32 49.0 Put 22.40 24.65 25.85 2.14 0 13 50.0 Put 24.00 26.25 26.16 1.58 0 73 51.0 Put 24.90 26.50 28.85 3.39 0 12 52.0 Put 24.65 27.35 27.50 1.12 0 170 53.0 Put 25.60 28.60 0.00 0.00 0 0 54.0 Put 26.45 29.50 32.20 3.97 0 200 55.0 Put 28.25 30.90 0.00 0.00 0 0 56.0 Put 29.20 31.75 27.30 -2.80 0 1 57.0 Put 28.90 32.50 32.40 1.36 0 10 58.0 Put 30.60 33.70 0.00 0.00 0 0 59.0 Put 31.50 34.35 34.20 1.27 0 5 60.0 Put 32.45 35.30 34.35 0.47 0 1,726 61.0 Put 33.40 36.45 36.95 2.11 0 492 62.0 Put 34.35 37.45 39.34 3.53 0 288 63.0 Put 35.75 38.15 37.00 0.23 0 9 64.0 Put 36.25 39.35 39.90 2.16 0 12 65.0 Put 37.20 40.25 40.78 2.08 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 662 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.10 18.55 18.00 0.52 0 912 12.0 Call 15.25 18.65 13.97 -2.83 0 62 13.0 Call 14.75 18.15 14.87 -1.27 0 120 14.0 Call 15.00 17.40 12.70 -2.79 0 99 15.0 Call 14.45 15.85 15.25 0.40 0 575 16.0 Call 13.85 16.00 14.25 0.03 0 178 17.0 Call 12.95 15.85 12.22 -1.44 0 94 18.0 Call 12.40 15.10 11.00 -2.09 0 192 19.0 Call 11.90 14.80 11.50 -1.10 0 69 20.0 Call 11.75 12.90 12.30 0.18 0 1,349 21.0 Call 10.95 13.35 9.85 -1.78 0 279 22.0 Call 10.50 12.40 9.95 -1.25 0 100 23.0 Call 10.35 11.60 11.20 0.40 0 267 24.0 Call 9.95 11.25 10.80 0.41 0 104 25.0 Call 9.65 10.30 11.00 1.00 0 1,533 26.0 Call 9.20 10.75 9.15 -0.58 0 154 27.0 Call 9.00 10.20 9.50 0.03 0 223 28.0 Call 8.55 10.25 9.00 -0.20 0 225 29.0 Call 8.30 9.50 8.60 -0.33 0 345 30.0 Call 8.20 9.70 8.60 -0.07 0 1,271 31.0 Call 7.40 9.40 8.00 -0.40 0 286 32.0 Call 7.15 9.15 7.40 -0.74 0 122 33.0 Call 6.90 8.90 5.80 -2.08 0 106 34.0 Call 6.65 8.65 7.40 -0.21 0 65 35.0 Call 6.90 7.60 7.30 -0.05 0 646 36.0 Call 6.60 8.00 6.19 -0.92 0 61 37.0 Call 6.40 7.50 5.50 -1.37 0 73 38.0 Call 6.15 6.95 6.75 0.11 0 318 39.0 Call 5.80 7.55 5.70 -0.71 0 69 40.0 Call 5.75 6.50 6.15 -0.03 0 1,378 41.0 Call 5.15 7.15 5.00 -0.99 0 57 42.0 Call 5.45 6.15 4.40 -1.39 0 266 43.0 Call 5.00 5.85 3.98 -1.62 0 498 44.0 Call 5.20 6.40 4.90 -0.58 0 69 45.0 Call 4.90 5.95 5.12 -0.24 0 642 46.0 Call 4.10 6.10 4.62 -0.62 0 53 47.0 Call 3.85 5.95 3.44 -1.68 0 33 48.0 Call 4.20 5.80 5.00 0.00 0 29 49.0 Call 3.45 5.70 4.76 -0.12 0 28 50.0 Call 4.00 5.55 4.14 -0.62 0 422 51.0 Call 3.70 5.40 3.45 -1.19 0 72 52.0 Call 3.80 5.30 4.11 -0.41 0 32 53.0 Call 3.60 5.15 4.50 0.10 0 45 54.0 Call 3.35 5.05 3.12 -1.16 0 18 55.0 Call 3.85 4.90 3.30 -0.86 0 254 56.0 Call 3.75 4.70 2.97 -1.08 0 59 57.0 Call 2.91 4.70 3.79 -0.14 0 6 58.0 Call 2.48 4.60 4.10 0.29 0 29 59.0 Call 2.90 4.50 3.32 -0.37 0 15 60.0 Call 3.00 4.40 3.42 -0.15 0 764 61.0 Call 2.59 4.30 3.05 -0.40 0 11 62.0 Call 1.28 3.80 2.96 -0.37 0 153 63.0 Call 2.90 3.55 3.20 -0.03 0 411 64.0 Call 2.36 4.05 3.01 -0.19 0 49 65.0 Call 3.00 3.40 3.10 -0.10 0 4,892 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.22 1.69 1.65 0.16 0 279 12.0 Put 1.53 2.48 1.80 -0.07 0 162 13.0 Put 1.67 2.60 2.20 -0.06 0 23 14.0 Put 2.14 3.50 2.48 -0.16 0 214 15.0 Put 2.80 3.35 3.00 -0.02 0 114 16.0 Put 2.90 3.70 3.45 0.04 0 209 17.0 Put 3.40 4.30 3.80 -0.05 0 78 18.0 Put 3.80 4.75 4.30 0.01 0 97 19.0 Put 4.35 5.25 4.80 0.00 0 49 20.0 Put 4.85 5.85 5.30 -0.02 0 223 21.0 Put 5.30 6.30 5.80 -0.03 0 203 22.0 Put 5.85 6.90 6.40 0.01 0 95 23.0 Put 6.55 7.45 7.10 0.12 0 74 24.0 Put 7.00 8.10 7.63 0.07 0 92 25.0 Put 7.70 8.50 8.00 -0.16 0 1,610 26.0 Put 8.20 9.35 8.85 -0.03 0 78 27.0 Put 8.80 10.05 9.45 -0.15 0 332 28.0 Put 9.45 10.80 10.75 0.44 0 118 29.0 Put 10.10 12.10 11.45 0.42 0 41 30.0 Put 10.60 13.25 12.25 0.50 0 143 31.0 Put 11.35 14.00 13.50 1.03 0 3 32.0 Put 12.05 14.95 14.20 1.02 0 10 33.0 Put 12.75 15.50 15.10 1.20 0 2 34.0 Put 13.10 16.30 14.53 -0.09 0 7 35.0 Put 14.40 15.80 15.23 -0.11 0 80 36.0 Put 14.95 17.90 16.40 0.32 0 76 37.0 Put 15.70 18.50 19.82 3.00 0 3 38.0 Put 16.00 19.05 18.55 0.98 0 52 39.0 Put 16.80 20.00 19.35 1.03 0 34 40.0 Put 17.30 20.85 20.60 1.53 0 1,004 41.0 Put 18.30 21.50 19.11 -0.75 0 21 42.0 Put 19.55 22.50 21.84 1.19 0 242 43.0 Put 19.90 23.00 22.72 1.29 0 24 44.0 Put 20.90 24.00 24.79 2.50 0 40 45.0 Put 21.50 24.95 23.65 0.50 0 31 46.0 Put 22.35 25.50 22.90 -1.12 0 14 47.0 Put 23.65 26.50 25.00 0.12 0 27 48.0 Put 24.10 27.40 26.21 0.47 0 5 49.0 Put 25.30 28.00 0.00 0.00 0 0 50.0 Put 25.85 29.00 27.75 0.29 0 50 51.0 Put 26.55 30.00 27.00 -1.33 0 10 52.0 Put 27.55 30.80 30.05 0.86 0 15 53.0 Put 28.75 31.50 0.00 0.00 0 0 54.0 Put 29.35 32.50 31.87 0.95 0 5 55.0 Put 30.50 33.50 31.31 -0.47 0 5 56.0 Put 31.00 34.00 36.10 3.45 0 6 57.0 Put 31.95 35.00 34.60 1.09 0 15 58.0 Put 32.55 36.00 36.59 2.21 0 8 59.0 Put 33.80 36.95 36.32 1.08 0 5 60.0 Put 34.80 36.65 35.65 -0.46 0 389 61.0 Put 35.60 38.50 0.00 0.00 0 0 62.0 Put 36.40 39.50 40.25 2.41 0 9 63.0 Put 37.40 40.50 41.10 2.38 0 4 64.0 Put 38.30 41.40 0.00 0.00 0 0 65.0 Put 39.30 42.30 43.15 2.49 0 269 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 29, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 29.62 29.68 30.13 2.19 7.84 800X800 30.30 29.70 6,759,055 Tue Mar 29 2022 3:07:29 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 31 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.30 16.70 10.90 -2.04 0 10 16.0 Call 14.00 14.25 7.40 -4.54 0 4 17.0 Call 13.05 13.25 6.00 -4.94 0 10 18.0 Call 12.05 12.25 4.75 -5.19 0 36 19.0 Call 11.05 11.25 8.64 -0.30 0 20 20.0 Call 10.05 10.25 9.80 1.86 1 124 21.0 Call 9.05 9.30 6.00 -0.95 0 54 22.0 Call 8.05 8.20 5.77 -0.18 0 156 23.0 Call 7.05 7.20 6.80 1.83 13 605 24.0 Call 6.05 6.25 5.85 1.87 3 137 25.0 Call 5.10 5.25 4.75 1.72 335 512 26.0 Call 4.10 4.30 4.17 2.04 239 1,473 27.0 Call 3.10 3.30 3.23 1.87 172 1,698 28.0 Call 2.17 2.50 2.32 1.54 816 1,913 29.0 Call 1.44 1.51 1.48 1.07 1,763 2,935 30.0 Call 0.81 0.86 0.85 0.64 2,759 2,362 31.0 Call 0.44 0.45 0.44 0.33 2,141 1,000 32.0 Call 0.20 0.24 0.23 0.16 2,928 418 33.0 Call 0.10 0.12 0.12 0.08 852 1,048 34.0 Call 0.06 0.07 0.07 0.04 190 721 35.0 Call 0.03 0.05 0.04 0.02 416 675 36.0 Call 0.01 0.02 0.01 0.00 28 225 37.0 Call 0.00 0.02 0.02 0.02 1 300 38.0 Call 0.00 0.01 0.01 0.01 5 663 39.0 Call 0.00 0.01 0.01 0.01 1 283 40.0 Call 0.00 0.01 0.02 0.02 0 1,651 41.0 Call 0.00 0.03 0.01 0.01 0 1,317 42.0 Call 0.00 0.01 0.01 0.01 0 325 43.0 Call 0.00 0.09 0.05 0.05 0 65 44.0 Call 0.00 0.02 0.01 0.01 0 241 45.0 Call 0.00 0.01 0.01 0.01 0 3,736 46.0 Call 0.00 0.03 0.03 0.03 0 1,243 47.0 Call 0.00 0.03 0.09 0.09 0 139 48.0 Call 0.00 0.03 0.08 0.08 0 127 49.0 Call 0.00 0.08 0.06 0.06 0 236 50.0 Call 0.00 0.01 0.03 0.03 0 621 51.0 Call 0.00 0.08 0.04 0.04 0 26 52.0 Call 0.00 0.07 0.04 0.04 0 240 53.0 Call 0.00 0.05 0.01 0.01 0 281 54.0 Call 0.00 0.04 0.01 0.01 0 378 55.0 Call 0.00 0.01 0.06 0.06 0 964 56.0 Call 0.00 0.01 0.03 0.03 0 882 60.0 Call 0.00 0.01 0.01 0.01 0 6,147 65.0 Call 0.00 0.01 0.01 0.01 0 1,154 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.01 0.02 0.02 0 345 16.0 Put 0.00 0.02 0.03 0.03 0 793 17.0 Put 0.00 0.02 0.02 0.02 0 1,612 18.0 Put 0.00 0.02 0.01 0.00 0 463 19.0 Put 0.00 0.03 0.03 0.02 0 217 20.0 Put 0.00 0.01 0.01 0.00 3 665 21.0 Put 0.00 0.02 0.02 0.00 98 708 22.0 Put 0.01 0.02 0.02 -0.01 1 1,311 23.0 Put 0.01 0.03 0.01 -0.03 10 1,083 24.0 Put 0.01 0.02 0.02 -0.04 14 1,436 25.0 Put 0.02 0.03 0.03 -0.08 304 1,057 26.0 Put 0.03 0.05 0.03 -0.19 160 1,418 27.0 Put 0.06 0.08 0.08 -0.37 333 712 28.0 Put 0.15 0.16 0.16 -0.71 847 1,626 29.0 Put 0.31 0.36 0.35 -1.15 1,599 219 30.0 Put 0.67 0.72 0.76 -1.54 1,255 634 31.0 Put 1.27 1.32 1.41 -1.79 184 83 32.0 Put 2.01 2.19 2.09 -2.07 5 512 33.0 Put 2.91 3.05 3.20 -1.93 3 210 34.0 Put 3.85 4.05 6.25 0.13 0 837 35.0 Put 4.85 4.95 5.10 -2.00 14 1,009 36.0 Put 5.80 6.00 6.03 -2.06 2 772 37.0 Put 6.80 7.00 9.14 0.05 0 153 38.0 Put 7.80 7.95 11.08 0.99 0 101 39.0 Put 8.45 9.35 9.15 -1.94 1 47 40.0 Put 9.80 10.00 12.00 -0.09 0 225 41.0 Put 10.65 11.60 11.20 -1.89 1 37 42.0 Put 11.75 12.05 12.08 -2.01 1 12 43.0 Put 12.75 13.10 19.60 4.51 0 24 44.0 Put 13.70 14.00 17.10 1.01 0 43 45.0 Put 14.70 15.10 19.32 2.23 0 14 46.0 Put 15.70 16.10 22.15 4.06 0 40 47.0 Put 16.75 17.00 20.40 1.31 0 38 48.0 Put 17.75 18.15 21.24 1.15 0 2 49.0 Put 18.70 19.10 16.60 -4.49 0 30 50.0 Put 19.70 20.20 20.19 -1.90 4 14 51.0 Put 20.75 21.05 18.50 -4.59 0 14 52.0 Put 21.75 22.05 19.35 -4.74 0 10 53.0 Put 22.70 23.30 28.49 3.40 0 5 54.0 Put 23.75 24.00 21.10 -4.99 0 27 55.0 Put 24.75 25.20 22.00 -5.09 0 26 56.0 Put 25.80 26.00 31.85 3.76 0 247 60.0 Put 29.80 30.20 30.90 -1.19 0 6,050 65.0 Put 34.40 35.50 30.50 -6.59 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.55 15.50 12.85 -0.09 0 0 16.0 Call 13.55 14.35 0.00 0.00 0 0 17.0 Call 13.00 13.70 0.00 0.00 0 0 18.0 Call 11.95 12.40 6.65 -3.29 0 10 19.0 Call 11.00 11.30 0.00 0.00 0 0 19.5 Call 10.45 11.25 0.00 0.00 0 0 20.0 Call 10.00 10.75 5.36 -2.58 0 1 20.5 Call 9.50 9.90 5.35 -2.09 0 5 21.0 Call 9.05 9.45 3.70 -3.24 0 7 21.5 Call 8.55 8.75 0.00 0.00 0 0 22.0 Call 8.05 8.55 5.70 -0.25 0 14 22.5 Call 7.55 7.75 7.50 2.05 1 41 23.0 Call 7.05 7.20 6.81 1.85 2 144 23.5 Call 6.55 6.75 4.45 -0.01 0 34 24.0 Call 6.05 6.60 3.93 -0.05 0 83 24.5 Call 5.55 5.75 5.11 1.60 16 622 25.0 Call 5.10 5.45 5.28 2.24 667 253 25.5 Call 4.55 4.85 4.70 2.10 119 309 26.0 Call 4.05 4.25 4.10 1.92 47 359 26.5 Call 3.60 3.85 3.73 1.95 24 291 27.0 Call 3.15 3.30 3.11 1.68 144 1,349 27.5 Call 2.69 2.84 2.74 1.63 65 289 28.0 Call 2.27 2.72 2.27 1.41 424 1,208 28.5 Call 1.91 1.98 1.97 1.34 118 256 29.0 Call 1.54 1.61 1.60 1.13 376 1,470 29.5 Call 1.21 1.28 1.23 0.88 197 194 30.0 Call 0.93 0.99 0.92 0.68 2,751 646 30.5 Call 0.71 0.75 0.71 0.52 1,250 197 31.0 Call 0.53 0.58 0.53 0.40 1,784 266 31.5 Call 0.39 0.43 0.40 0.30 2,007 117 32.0 Call 0.27 0.32 0.27 0.20 888 200 32.5 Call 0.19 0.25 0.23 0.18 129 83 33.0 Call 0.15 0.19 0.17 0.13 200 68 34.0 Call 0.08 0.11 0.10 0.08 191 101 35.0 Call 0.05 0.07 0.07 0.05 468 569 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.05 0.03 0.03 0 41 16.0 Put 0.00 0.03 0.02 0.02 0 261 17.0 Put 0.00 0.03 0.05 0.05 0 124 18.0 Put 0.00 0.03 0.02 0.01 0 72 19.0 Put 0.00 0.03 0.02 0.01 0 188 19.5 Put 0.00 0.03 0.02 0.01 0 1 20.0 Put 0.00 0.03 0.03 0.02 4 301 20.5 Put 0.00 0.03 0.02 0.00 0 27 21.0 Put 0.00 0.03 0.01 -0.01 1 28 21.5 Put 0.00 0.03 0.03 0.01 0 65 22.0 Put 0.00 0.02 0.02 -0.01 5 624 22.5 Put 0.00 0.03 0.01 -0.02 1 148 23.0 Put 0.01 0.03 0.03 -0.01 20 451 23.5 Put 0.00 0.03 0.06 0.01 0 189 24.0 Put 0.02 0.04 0.02 -0.05 22 390 24.5 Put 0.01 0.04 0.03 -0.07 29 428 25.0 Put 0.03 0.04 0.03 -0.10 79 738 25.5 Put 0.03 0.04 0.04 -0.16 167 538 26.0 Put 0.04 0.07 0.07 -0.20 170 1,798 26.5 Put 0.06 0.08 0.08 -0.30 80 791 27.0 Put 0.09 0.12 0.10 -0.44 416 2,589 27.5 Put 0.13 0.16 0.13 -0.58 183 887 28.0 Put 0.19 0.24 0.23 -0.73 135 222 28.5 Put 0.29 0.34 0.30 -0.94 137 28 29.0 Put 0.42 0.46 0.42 -1.16 114 38 29.5 Put 0.56 0.61 0.59 -1.37 438 16 30.0 Put 0.80 0.85 0.82 -1.53 1,723 27 30.5 Put 1.07 1.13 1.11 -1.68 633 4 31.0 Put 1.38 1.44 1.45 -1.79 205 21 31.5 Put 1.74 1.81 0.00 0.00 0 0 32.0 Put 2.14 2.20 2.40 -1.78 20 5 32.5 Put 2.51 2.91 5.56 0.90 0 6 33.0 Put 2.90 3.15 4.85 -0.30 0 10 34.0 Put 3.75 4.70 4.25 -1.88 2 6 35.0 Put 4.70 5.25 5.20 -1.93 7 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 15.00 15.30 12.70 -0.24 0 1 16.0 Call 13.95 14.35 0.00 0.00 0 0 17.0 Call 12.85 13.40 0.00 0.00 0 0 18.0 Call 12.00 12.35 0.00 0.00 0 0 18.5 Call 11.45 12.00 0.00 0.00 0 0 19.0 Call 11.00 11.35 0.00 0.00 0 0 19.5 Call 10.45 11.00 7.25 -1.19 0 1 20.0 Call 10.00 10.40 5.12 -2.83 0 2 20.5 Call 9.50 9.95 0.00 0.00 0 0 21.0 Call 8.80 9.50 4.60 -2.36 0 2 21.5 Call 8.35 9.05 0.00 0.00 0 0 22.0 Call 8.00 8.60 4.96 -1.02 0 9 22.5 Call 7.50 7.85 5.40 -0.11 0 60 23.0 Call 6.85 7.45 4.90 -0.13 0 8 23.5 Call 6.50 6.90 4.30 -0.26 0 45 24.0 Call 5.90 6.45 5.96 1.86 3 28 24.5 Call 5.45 5.95 2.65 -1.02 0 115 25.0 Call 5.10 5.55 5.33 2.08 17 231 25.5 Call 4.70 4.80 4.46 1.61 16 259 26.0 Call 4.15 4.55 4.10 1.64 10 671 26.5 Call 3.75 3.90 3.70 1.59 4 115 27.0 Call 3.35 3.50 3.46 1.67 73 242 27.5 Call 2.94 3.05 3.00 1.51 67 161 28.0 Call 2.58 2.66 2.61 1.37 124 257 28.5 Call 2.22 2.29 2.17 1.16 62 100 29.0 Call 1.89 1.96 1.87 1.02 334 189 29.5 Call 1.59 1.65 1.65 0.96 160 124 30.0 Call 1.32 1.39 1.30 0.75 620 301 30.5 Call 1.09 1.15 1.13 0.68 159 73 31.0 Call 0.90 0.96 0.91 0.55 309 161 32.0 Call 0.60 0.66 0.61 0.37 290 80 33.0 Call 0.38 0.42 0.41 0.25 152 125 34.0 Call 0.25 0.31 0.27 0.16 68 37 35.0 Call 0.17 0.21 0.19 0.11 91 21 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.05 0.04 0 3 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.29 0.28 0 81 18.0 Put 0.00 0.03 0.03 0.01 0 40 18.5 Put 0.00 0.03 0.00 0.00 0 0 19.0 Put 0.00 0.03 0.05 0.03 0 40 19.5 Put 0.00 0.03 0.03 0.01 0 2 20.0 Put 0.01 0.03 0.04 0.01 0 449 20.5 Put 0.01 0.03 0.66 0.62 0 1 21.0 Put 0.00 0.03 0.03 -0.02 1 11 21.5 Put 0.01 0.03 0.09 0.03 0 30 22.0 Put 0.01 0.03 0.02 -0.05 10 78 22.5 Put 0.02 0.04 0.03 -0.07 10 317 23.0 Put 0.02 0.06 0.03 -0.10 2 150 23.5 Put 0.03 0.07 0.05 -0.11 73 310 24.0 Put 0.05 0.07 0.05 -0.15 145 161 24.5 Put 0.06 0.11 0.07 -0.20 73 235 25.0 Put 0.08 0.11 0.09 -0.26 62 189 25.5 Put 0.12 0.14 0.11 -0.34 81 89 26.0 Put 0.16 0.17 0.17 -0.40 32 166 26.5 Put 0.21 0.24 0.21 -0.50 101 211 27.0 Put 0.28 0.31 0.24 -0.65 36 158 27.5 Put 0.36 0.41 0.35 -0.75 32 31 28.0 Put 0.48 0.53 0.46 -0.89 105 270 28.5 Put 0.61 0.66 0.62 -1.00 4 10 29.0 Put 0.78 0.83 0.74 -1.21 41 23 29.5 Put 0.97 1.03 1.02 -1.27 151 7 30.0 Put 1.20 1.27 1.28 -1.38 128 32 30.5 Put 1.48 1.54 1.53 -1.53 2 0 31.0 Put 1.78 1.85 1.72 -1.75 23 19 32.0 Put 2.46 2.55 2.56 -1.79 14 11 33.0 Put 3.25 3.40 3.59 -1.68 1 5 34.0 Put 4.10 4.35 4.08 -2.15 3 38 35.0 Put 5.00 5.25 7.97 0.78 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 19.00 19.25 13.66 -3.28 0 0 12.0 Call 17.80 18.25 0.00 0.00 0 0 13.0 Call 17.00 17.25 14.80 -0.14 0 0 14.0 Call 15.70 16.65 13.05 -0.89 0 3 15.0 Call 15.00 15.30 13.29 0.35 0 22 16.0 Call 13.95 14.30 8.37 -3.57 0 53 17.0 Call 13.05 13.25 8.05 -2.89 0 42 18.0 Call 12.00 12.25 8.18 -1.77 0 302 19.0 Call 11.00 11.25 10.94 1.99 5 189 19.5 Call 10.50 10.75 0.00 0.00 0 0 20.0 Call 10.00 10.25 10.15 2.18 11 178 20.5 Call 9.45 9.85 0.00 0.00 0 0 21.0 Call 9.00 9.35 7.35 0.36 0 142 21.5 Call 8.45 8.85 8.50 1.99 1 7 22.0 Call 8.05 8.25 8.20 2.17 22 438 22.5 Call 7.55 7.85 0.00 0.00 0 0 23.0 Call 7.10 7.25 7.15 2.05 69 553 23.5 Call 6.55 6.85 6.45 1.79 10 10 24.0 Call 6.10 6.30 6.32 2.10 154 470 24.5 Call 5.60 5.90 4.05 0.25 0 31 25.0 Call 5.20 5.35 5.27 1.87 730 1,604 25.5 Call 4.75 4.90 4.59 1.58 26 111 26.0 Call 4.30 4.45 4.38 1.73 492 1,365 26.5 Call 3.90 4.05 3.95 1.63 21 128 27.0 Call 3.50 3.65 3.55 1.55 1,189 2,363 27.5 Call 3.05 3.20 3.20 1.47 88 198 28.0 Call 2.77 2.83 2.81 1.34 5,142 6,690 28.5 Call 2.42 2.51 2.50 1.24 183 451 29.0 Call 2.11 2.17 2.08 1.02 10,775 13,907 29.5 Call 1.82 1.89 1.85 0.94 195 602 30.0 Call 1.56 1.62 1.58 0.81 2,097 3,552 30.5 Call 1.33 1.39 1.39 0.75 531 358 31.0 Call 1.15 1.20 1.15 0.61 867 1,512 32.0 Call 0.81 0.85 0.81 0.43 652 1,581 33.0 Call 0.57 0.60 0.60 0.31 233 983 34.0 Call 0.38 0.46 0.43 0.22 559 870 35.0 Call 0.29 0.31 0.30 0.14 569 3,272 36.0 Call 0.21 0.22 0.21 0.08 439 435 37.0 Call 0.15 0.16 0.16 0.06 19 728 38.0 Call 0.11 0.13 0.11 0.04 9 701 39.0 Call 0.08 0.10 0.06 0.00 0 351 40.0 Call 0.06 0.08 0.05 0.00 61 948 41.0 Call 0.05 0.07 0.06 0.02 11 600 42.0 Call 0.04 0.05 0.03 0.00 21 527 43.0 Call 0.03 0.05 0.03 0.00 101 349 44.0 Call 0.02 0.04 0.04 0.01 1 364 45.0 Call 0.01 0.04 0.03 0.01 12 1,700 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.01 0.03 0.02 0.02 0 1,505 12.0 Put 0.00 0.03 0.01 0.01 5 630 13.0 Put 0.00 0.03 0.02 0.02 0 1,199 14.0 Put 0.00 0.03 0.02 0.02 6 449 15.0 Put 0.00 0.03 0.01 0.00 0 2,616 16.0 Put 0.01 0.05 0.02 0.00 5 375 17.0 Put 0.01 0.03 0.01 -0.02 2 1,647 18.0 Put 0.01 0.03 0.02 -0.01 12 1,591 19.0 Put 0.02 0.03 0.03 -0.01 15 548 19.5 Put 0.00 0.04 0.00 0.00 0 0 20.0 Put 0.02 0.04 0.03 -0.03 94 9,712 20.5 Put 0.01 0.04 0.04 -0.04 1 94 21.0 Put 0.03 0.05 0.03 -0.06 26 5,872 21.5 Put 0.04 0.06 0.05 -0.06 106 507 22.0 Put 0.05 0.07 0.05 -0.09 96 4,662 22.5 Put 0.05 0.08 0.07 -0.09 10 19 23.0 Put 0.06 0.08 0.08 -0.13 996 2,828 23.5 Put 0.08 0.11 0.09 -0.18 245 243 24.0 Put 0.11 0.14 0.14 -0.19 393 9,803 24.5 Put 0.15 0.17 0.16 -0.25 68 717 25.0 Put 0.18 0.21 0.20 -0.32 1,298 15,945 25.5 Put 0.22 0.26 0.26 -0.37 38 594 26.0 Put 0.28 0.32 0.29 -0.49 954 1,974 26.5 Put 0.35 0.39 0.34 -0.61 416 210 27.0 Put 0.43 0.49 0.44 -0.68 324 1,026 27.5 Put 0.55 0.61 0.56 -0.79 13 239 28.0 Put 0.68 0.74 0.72 -0.88 238 1,005 28.5 Put 0.85 0.89 0.80 -1.09 741 67 29.0 Put 1.02 1.07 1.06 -1.12 902 555 29.5 Put 1.23 1.28 1.28 -1.26 286 4 30.0 Put 1.48 1.52 1.54 -1.36 1,393 738 30.5 Put 1.73 1.79 1.75 -1.52 239 6 31.0 Put 2.03 2.10 2.08 -1.59 127 121 32.0 Put 2.70 2.78 2.75 -1.76 85 168 33.0 Put 3.45 3.60 3.42 -2.00 21 163 34.0 Put 4.25 4.40 4.24 -2.09 5 119 35.0 Put 5.15 5.40 5.15 -2.13 49 114 36.0 Put 6.05 6.25 6.03 -2.22 3 161 37.0 Put 6.90 7.25 7.35 -1.88 11 319 38.0 Put 7.90 8.20 7.98 -2.22 8 170 39.0 Put 8.85 9.15 9.35 -1.84 3 63 40.0 Put 9.80 10.10 9.95 -2.23 11 183 41.0 Put 10.80 11.20 11.20 -1.97 1 83 42.0 Put 11.65 12.10 15.09 0.93 0 213 43.0 Put 12.55 13.10 16.21 1.05 0 35 44.0 Put 13.70 14.05 19.80 3.65 0 5 45.0 Put 14.80 15.10 15.10 -2.05 2 1,026 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.95 15.65 0.00 0.00 0 0 18.0 Call 11.80 12.55 0.00 0.00 0 0 19.0 Call 10.90 11.35 7.50 -1.47 0 1 20.0 Call 9.95 10.40 6.02 -1.97 0 5 21.0 Call 8.90 9.30 0.00 0.00 0 0 22.0 Call 7.95 8.45 8.00 1.88 2 2 22.5 Call 7.50 7.85 0.00 0.00 0 0 23.0 Call 7.05 7.45 6.96 1.74 4 5 23.5 Call 6.55 7.20 3.97 -0.82 0 33 24.0 Call 6.15 6.50 6.42 2.04 1 34 24.5 Call 5.80 5.95 3.20 -0.77 0 26 25.0 Call 5.35 5.50 5.45 1.86 15 61 25.5 Call 4.90 5.05 4.73 1.50 20 36 26.0 Call 4.50 4.65 4.30 1.41 9 76 26.5 Call 4.05 4.35 3.99 1.42 2 84 27.0 Call 3.70 3.85 3.60 1.33 30 453 27.5 Call 3.35 3.50 3.42 1.42 63 192 28.0 Call 3.00 3.15 3.05 1.28 92 733 28.5 Call 2.72 2.80 2.46 0.91 50 670 29.0 Call 2.41 2.49 2.45 1.12 90 339 29.5 Call 2.12 2.22 2.16 0.99 13 122 30.0 Call 1.88 1.95 1.95 0.93 1,716 612 30.5 Call 1.66 1.72 1.71 0.82 40 66 31.0 Call 1.45 1.53 1.45 0.69 286 403 31.5 Call 1.27 1.34 1.30 0.63 78 125 32.0 Call 1.11 1.18 1.10 0.52 212 309 32.5 Call 0.97 1.03 0.96 0.46 14 16 33.0 Call 0.84 0.90 0.85 0.41 229 258 34.0 Call 0.60 0.69 0.65 0.33 328 174 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.06 0.05 0.01 0 139 18.0 Put 0.00 0.05 0.07 0.01 1 65 19.0 Put 0.03 0.05 0.06 -0.01 69 71 20.0 Put 0.04 0.06 0.07 -0.04 11 129 21.0 Put 0.06 0.12 0.09 -0.08 6 82 22.0 Put 0.10 0.12 0.12 -0.13 9 109 22.5 Put 0.11 0.14 0.14 -0.16 7 27 23.0 Put 0.14 0.15 0.15 -0.20 107 129 23.5 Put 0.17 0.20 0.22 -0.20 1 7 24.0 Put 0.21 0.24 0.24 -0.28 2 434 24.5 Put 0.26 0.29 0.64 0.03 0 15 25.0 Put 0.31 0.36 0.32 -0.41 23 60 25.5 Put 0.39 0.43 0.43 -0.44 101 173 26.0 Put 0.47 0.52 0.53 -0.50 116 74 26.5 Put 0.57 0.61 0.60 -0.62 252 82 27.0 Put 0.68 0.73 0.66 -0.76 115 122 27.5 Put 0.81 0.87 0.85 -0.80 88 205 28.0 Put 0.97 1.03 0.92 -1.00 119 112 28.5 Put 1.14 1.20 1.10 -1.10 62 31 29.0 Put 1.34 1.40 1.30 -1.18 167 32 29.5 Put 1.56 1.62 1.61 -1.22 163 1 30.0 Put 1.81 1.87 1.78 -1.39 100 4 30.5 Put 2.08 2.14 0.00 0.00 0 0 31.0 Put 2.37 2.45 2.43 -1.49 61 14 31.5 Put 2.69 2.76 2.76 -1.56 149 4 32.0 Put 3.00 3.15 3.10 -1.63 13 14 32.5 Put 3.35 3.50 6.20 1.04 0 0 33.0 Put 3.70 3.85 6.74 1.15 0 3 34.0 Put 4.45 4.65 6.45 -0.03 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.75 15.35 0.00 0.00 0 0 18.0 Call 11.85 12.50 0.00 0.00 0 0 19.0 Call 10.90 11.40 0.00 0.00 0 0 20.0 Call 9.90 10.40 6.70 -1.35 0 1 21.0 Call 8.90 9.40 7.00 -0.11 0 2 21.5 Call 8.50 9.15 0.00 0.00 0 0 22.0 Call 7.75 8.75 0.00 0.00 0 0 22.5 Call 7.60 8.00 7.40 1.64 1 1 23.0 Call 7.05 7.50 0.00 0.00 0 0 23.5 Call 6.55 7.05 0.00 0.00 0 0 24.0 Call 6.30 6.50 6.11 1.58 1 47 24.5 Call 5.85 6.10 2.87 -1.27 0 5 25.0 Call 5.45 5.70 4.12 0.34 0 184 25.5 Call 4.95 5.20 5.09 1.66 9 23 26.0 Call 4.60 4.85 4.78 1.67 17 32 26.5 Call 4.20 4.45 4.05 1.26 33 43 27.0 Call 3.90 4.10 3.75 1.24 15 266 27.5 Call 3.50 3.75 3.45 1.20 1 436 28.0 Call 3.20 3.35 3.29 1.29 30 87 28.5 Call 2.94 3.05 2.78 0.99 6 193 29.0 Call 2.66 2.76 2.66 1.08 78 753 29.5 Call 2.40 2.48 2.26 0.86 50 20 30.0 Call 2.12 2.22 2.14 0.90 470 482 30.5 Call 1.92 2.00 1.91 0.83 21 124 31.0 Call 1.71 1.79 1.74 0.81 83 125 31.5 Call 1.53 1.60 1.36 0.52 3 26 32.0 Call 1.35 1.43 1.41 0.66 83 77 32.5 Call 1.20 1.28 1.08 0.42 52 184 33.0 Call 1.06 1.14 1.10 0.51 115 34 34.0 Call 0.81 0.90 0.87 0.41 186 172 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.06 0.03 -0.05 0 19 18.0 Put 0.02 0.09 0.08 -0.03 15 55 19.0 Put 0.01 0.11 0.17 0.05 0 39 20.0 Put 0.02 0.15 0.10 -0.08 4 155 21.0 Put 0.04 0.19 0.15 -0.10 1 20 21.5 Put 0.12 0.21 0.18 -0.11 1 14 22.0 Put 0.15 0.22 0.18 -0.17 88 88 22.5 Put 0.18 0.24 0.22 -0.19 11 39 23.0 Put 0.24 0.30 0.24 -0.25 65 22 23.5 Put 0.27 0.33 0.30 -0.28 2 289 24.0 Put 0.32 0.39 0.33 -0.35 44 81 24.5 Put 0.38 0.45 0.80 0.00 0 23 25.0 Put 0.46 0.52 0.46 -0.47 9 97 25.5 Put 0.54 0.62 0.60 -0.49 3 28 26.0 Put 0.64 0.71 0.66 -0.61 140 100 26.5 Put 0.76 0.83 0.80 -0.66 7 2 27.0 Put 0.89 0.96 0.97 -0.70 139 61 27.5 Put 1.04 1.10 1.13 -0.78 20 3 28.0 Put 1.20 1.29 1.32 -0.85 5 34 28.5 Put 1.39 1.47 1.52 -0.94 3 12 29.0 Put 1.59 1.67 1.69 -1.06 336 37 29.5 Put 1.82 1.90 1.91 -1.15 84 0 30.0 Put 2.07 2.15 2.05 -1.36 28 4 30.5 Put 2.34 2.43 2.30 -1.45 1 0 31.0 Put 2.64 2.72 2.85 -1.25 20 1 31.5 Put 2.94 3.10 0.00 0.00 0 0 32.0 Put 3.20 3.45 8.17 3.25 0 3 32.5 Put 3.60 3.80 6.25 0.92 0 4 33.0 Put 3.95 4.15 4.16 -1.60 11 17 34.0 Put 4.50 5.00 5.00 -1.63 2 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.35 15.40 0.00 0.00 0 0 18.0 Call 11.60 12.55 0.00 0.00 0 0 19.0 Call 10.70 11.80 0.00 0.00 0 0 20.0 Call 9.70 10.45 0.00 0.00 0 0 21.0 Call 8.30 9.50 0.00 0.00 0 0 21.5 Call 7.95 9.65 0.00 0.00 0 0 22.0 Call 7.75 8.80 8.00 1.69 1 0 22.5 Call 7.00 8.65 0.00 0.00 0 0 23.0 Call 6.50 7.85 0.00 0.00 0 0 23.5 Call 6.60 7.15 0.00 0.00 0 0 24.0 Call 6.05 6.65 0.00 0.00 0 0 24.5 Call 5.55 6.50 0.00 0.00 0 0 25.0 Call 5.50 5.85 0.00 0.00 0 0 25.5 Call 5.05 5.55 5.20 1.58 1 0 26.0 Call 4.70 5.05 4.61 1.30 1 5 26.5 Call 4.35 4.80 0.00 0.00 0 0 27.0 Call 3.75 4.55 3.90 1.17 2 11 27.5 Call 3.45 4.10 3.69 1.22 1 1 28.0 Call 3.10 3.60 3.25 1.02 1 8 28.5 Call 3.10 3.30 3.06 1.04 1 5 29.0 Call 2.56 2.99 2.76 0.95 2 26 29.5 Call 2.61 2.83 2.60 0.97 4 5 30.0 Call 2.27 2.48 2.46 1.00 36 14 30.5 Call 1.90 2.25 2.07 0.77 9 1 31.0 Call 1.94 2.04 1.79 0.63 7 0 31.5 Call 1.75 1.85 1.69 0.64 2 1 32.0 Call 1.57 1.68 1.61 0.68 11 8 32.5 Call 1.41 1.52 1.43 0.60 4 2 33.0 Call 1.27 1.37 1.35 0.61 32 7 34.0 Call 1.00 1.12 0.95 0.35 126 8 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.17 0.00 0.00 0 0 18.0 Put 0.01 0.22 0.00 0.00 0 0 19.0 Put 0.00 0.24 0.00 0.00 0 0 20.0 Put 0.05 0.25 0.05 -0.21 38 38 21.0 Put 0.17 0.23 0.00 0.00 0 0 21.5 Put 0.12 0.37 0.00 0.00 0 0 22.0 Put 0.23 0.28 0.42 -0.04 0 3 22.5 Put 0.26 0.35 0.30 -0.23 4 1 23.0 Put 0.32 0.38 0.64 0.01 0 3 23.5 Put 0.37 0.45 0.00 0.00 0 0 24.0 Put 0.43 0.51 0.46 -0.38 15 7 24.5 Put 0.51 0.59 0.57 -0.40 11 5 25.0 Put 0.60 0.68 0.65 -0.47 8 6 25.5 Put 0.70 0.78 0.70 -0.58 1 11 26.0 Put 0.82 0.90 0.92 -0.55 6 117 26.5 Put 0.95 1.02 1.05 -0.62 4 3 27.0 Put 1.09 1.17 1.10 -0.80 13 4 27.5 Put 1.25 1.33 1.26 -0.88 1 6 28.0 Put 1.43 1.51 1.55 -0.85 20 5 28.5 Put 1.62 1.71 1.75 -0.93 1 1 29.0 Put 1.84 1.93 1.95 -1.03 1 0 29.5 Put 2.07 2.16 2.06 -1.24 55 20 30.0 Put 2.32 2.41 2.65 -0.98 311 0 30.5 Put 2.60 2.69 2.78 -1.19 20 0 31.0 Put 2.85 3.05 0.00 0.00 0 0 31.5 Put 3.20 3.35 0.00 0.00 0 0 32.0 Put 3.50 3.70 3.77 -1.34 10 10 32.5 Put 3.85 4.05 0.00 0.00 0 0 33.0 Put 4.20 4.60 5.65 -0.27 0 10 34.0 Put 4.45 5.75 7.04 0.27 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 52 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 19.00 19.40 14.70 -2.24 0 1 12.0 Call 17.95 18.35 0.00 0.00 0 0 13.0 Call 16.90 17.40 0.00 0.00 0 0 14.0 Call 15.90 16.40 0.00 0.00 0 0 15.0 Call 15.00 15.30 11.95 -1.02 0 3 16.0 Call 14.00 14.40 11.70 -0.29 0 3 17.0 Call 13.05 13.30 12.81 1.79 100 102 18.0 Call 12.05 12.45 8.10 -1.95 0 71 19.0 Call 10.95 11.55 7.40 -1.72 0 10 20.0 Call 10.10 10.45 10.24 2.02 2 60 21.0 Call 9.20 9.50 9.03 1.70 10 100 22.0 Call 8.20 8.70 8.10 1.61 1 157 23.0 Call 7.45 7.65 7.50 1.80 27 108 24.0 Call 6.65 6.80 6.40 1.44 5 295 25.0 Call 5.85 6.00 6.00 1.73 108 717 26.0 Call 5.10 5.30 5.15 1.50 56 930 27.0 Call 4.40 4.60 4.49 1.41 133 1,025 28.0 Call 3.85 3.90 4.00 1.40 1,934 2,818 29.0 Call 3.25 3.40 3.40 1.22 214 560 30.0 Call 2.78 2.87 2.88 1.06 3,635 3,059 31.0 Call 2.35 2.44 2.35 0.81 144 583 32.0 Call 1.97 2.06 2.00 0.74 391 1,057 33.0 Call 1.65 1.74 1.69 0.63 123 482 34.0 Call 1.37 1.47 1.43 0.55 312 899 35.0 Call 1.15 1.24 1.20 0.47 480 1,227 36.0 Call 0.96 1.04 1.00 0.38 166 492 37.0 Call 0.80 0.88 0.86 0.34 219 336 38.0 Call 0.66 0.75 0.74 0.31 86 283 39.0 Call 0.55 0.64 0.57 0.19 19 126 40.0 Call 0.46 0.54 0.51 0.18 652 977 41.0 Call 0.40 0.46 0.42 0.14 353 92 42.0 Call 0.35 0.40 0.39 0.15 45 170 43.0 Call 0.28 0.34 0.24 0.03 0 194 44.0 Call 0.25 0.31 0.21 0.02 1 286 45.0 Call 0.21 0.27 0.25 0.08 96 1,636 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.07 0.04 0.00 5 848 12.0 Put 0.01 0.07 0.07 0.01 0 283 13.0 Put 0.00 0.07 0.13 0.06 0 366 14.0 Put 0.03 0.06 0.12 0.03 0 303 15.0 Put 0.05 0.07 0.05 -0.06 19 1,106 16.0 Put 0.07 0.09 0.10 -0.03 3 712 17.0 Put 0.08 0.12 0.11 -0.05 17 321 18.0 Put 0.11 0.15 0.14 -0.06 2,037 4,253 19.0 Put 0.16 0.18 0.17 -0.12 14 388 20.0 Put 0.21 0.25 0.22 -0.17 110 876 21.0 Put 0.28 0.33 0.30 -0.20 172 681 22.0 Put 0.38 0.44 0.40 -0.28 125 803 23.0 Put 0.51 0.57 0.50 -0.38 188 10,328 24.0 Put 0.67 0.74 0.70 -0.45 260 1,513 25.0 Put 0.88 0.94 0.90 -0.56 276 2,139 26.0 Put 1.14 1.21 1.16 -0.69 35 1,294 27.0 Put 1.45 1.53 1.46 -0.82 345 593 28.0 Put 1.82 1.88 1.88 -0.92 253 186 29.0 Put 2.26 2.34 2.31 -1.08 253 474 30.0 Put 2.76 2.84 2.82 -1.21 428 927 31.0 Put 3.30 3.45 3.29 -1.45 125 183 32.0 Put 3.95 4.10 3.94 -1.53 30 256 33.0 Put 4.60 4.80 4.84 -1.43 11 53 34.0 Put 5.35 5.50 5.30 -1.79 19 113 35.0 Put 6.10 6.30 7.74 -0.20 0 227 36.0 Put 6.90 7.10 6.88 -1.94 1 80 37.0 Put 7.75 7.90 8.04 -1.68 8 37 38.0 Put 8.60 8.90 8.63 -2.00 14 23 39.0 Put 9.50 9.75 9.51 -2.07 12 18 40.0 Put 10.40 10.65 12.20 -0.34 0 47 41.0 Put 11.30 11.70 11.40 -2.09 6 32 42.0 Put 12.25 12.65 12.52 -1.93 1 4 43.0 Put 13.10 13.75 15.75 0.33 0 12 44.0 Put 14.05 14.50 19.68 3.28 0 3 45.0 Put 15.05 15.75 17.38 0.00 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 80 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 18.95 19.35 15.60 -1.34 0 1 12.0 Call 18.00 18.40 17.95 1.99 7 93 13.0 Call 16.95 17.40 11.45 -3.53 0 6 14.0 Call 16.00 16.40 16.15 2.14 5 113 15.0 Call 15.05 15.35 15.23 2.19 5 25 16.0 Call 14.00 14.45 14.30 2.23 1 59 17.0 Call 13.05 13.50 10.95 -0.19 0 51 18.0 Call 12.10 12.55 8.25 -1.97 0 19 19.0 Call 11.20 11.55 9.30 -0.03 0 26 20.0 Call 10.30 10.70 10.30 1.83 3 476 21.0 Call 9.45 9.65 9.28 1.63 1 72 22.0 Call 8.65 8.80 8.65 1.78 12 287 23.0 Call 7.80 8.05 7.88 1.75 38 141 24.0 Call 7.05 7.20 6.87 1.42 5 328 25.0 Call 6.30 6.50 6.45 1.67 238 1,232 26.0 Call 5.60 5.80 5.78 1.55 40 523 27.0 Call 5.00 5.15 5.05 1.36 677 1,437 28.0 Call 4.40 4.50 4.50 1.25 82 630 29.0 Call 3.90 4.05 4.00 1.17 168 465 30.0 Call 3.45 3.55 3.50 1.08 1,961 3,116 31.0 Call 3.00 3.15 3.05 0.93 344 682 32.0 Call 2.63 2.74 2.65 0.81 105 868 33.0 Call 2.29 2.41 2.39 0.80 254 668 34.0 Call 1.99 2.10 2.07 0.71 165 505 35.0 Call 1.73 1.84 1.80 0.62 108 1,500 36.0 Call 1.50 1.61 1.56 0.53 247 138 37.0 Call 1.31 1.42 1.37 0.48 438 507 38.0 Call 1.14 1.24 1.20 0.42 34 245 39.0 Call 0.99 1.09 1.00 0.31 34 227 40.0 Call 0.88 0.95 0.91 0.31 453 2,389 41.0 Call 0.76 0.84 0.79 0.26 4 161 42.0 Call 0.64 0.75 0.60 0.13 7 892 43.0 Call 0.58 0.67 0.61 0.19 101 396 44.0 Call 0.51 0.61 0.51 0.14 4 330 45.0 Call 0.46 0.52 0.49 0.17 341 468 46.0 Call 0.41 0.48 0.44 0.14 5 432 47.0 Call 0.35 0.43 0.27 0.00 0 34 48.0 Call 0.31 0.40 0.31 0.06 0 343 49.0 Call 0.29 0.36 0.34 0.10 0 99 50.0 Call 0.26 0.31 0.30 0.08 207 2,587 51.0 Call 0.24 0.30 0.21 0.01 0 23 52.0 Call 0.21 0.28 0.25 0.07 12 350 53.0 Call 0.19 0.25 0.38 0.21 0 515 54.0 Call 0.17 0.25 0.24 0.08 0 190 55.0 Call 0.16 0.23 0.15 -0.01 0 439 56.0 Call 0.12 0.21 0.46 0.31 0 356 57.0 Call 0.16 0.19 0.13 -0.01 0 368 58.0 Call 0.15 0.18 0.14 0.01 0 55 59.0 Call 0.11 0.18 0.25 0.13 0 143 60.0 Call 0.10 0.17 0.11 0.00 0 754 61.0 Call 0.10 0.15 0.23 0.13 0 214 62.0 Call 0.08 0.15 0.30 0.21 0 129 63.0 Call 0.10 0.13 0.10 0.01 0 214 64.0 Call 0.07 0.13 0.15 0.07 0 273 65.0 Call 0.11 0.12 0.10 0.02 68 3,400 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.13 0.07 0.01 1 1,220 12.0 Put 0.02 0.16 0.49 0.39 0 222 13.0 Put 0.03 0.18 0.14 0.01 0 275 14.0 Put 0.06 0.15 0.11 -0.06 50 961 15.0 Put 0.13 0.23 0.16 -0.05 16 1,298 16.0 Put 0.17 0.26 0.21 -0.05 1 580 17.0 Put 0.19 0.30 0.25 -0.08 1 402 18.0 Put 0.27 0.31 0.31 -0.11 27 1,959 19.0 Put 0.35 0.39 0.52 -0.01 0 844 20.0 Put 0.44 0.49 0.47 -0.22 148 2,627 21.0 Put 0.56 0.62 0.62 -0.25 14 611 22.0 Put 0.71 0.79 0.74 -0.36 8 1,110 23.0 Put 0.89 0.98 0.90 -0.47 67 923 24.0 Put 1.11 1.19 1.14 -0.54 23 539 25.0 Put 1.38 1.45 1.40 -0.62 114 1,466 26.0 Put 1.69 1.78 1.73 -0.74 184 815 27.0 Put 2.06 2.14 2.10 -0.83 112 1,107 28.0 Put 2.47 2.56 2.56 -0.93 56 523 29.0 Put 2.93 3.05 3.15 -0.92 11 444 30.0 Put 3.40 3.60 3.45 -1.22 388 952 31.0 Put 4.00 4.30 4.05 -1.32 66 179 32.0 Put 4.65 5.05 4.95 -1.13 8 213 33.0 Put 5.30 5.95 7.01 0.17 0 251 34.0 Put 5.90 6.70 6.45 -1.15 2 151 35.0 Put 6.70 7.00 6.90 -1.53 43 363 36.0 Put 7.45 8.30 11.30 2.03 0 217 37.0 Put 8.25 9.10 12.27 2.14 0 364 38.0 Put 9.10 9.80 13.28 2.26 0 185 39.0 Put 9.95 10.45 10.95 -0.98 2 60 40.0 Put 10.80 11.40 10.90 -1.94 5 436 41.0 Put 11.30 12.80 16.10 2.33 0 77 42.0 Put 12.20 13.70 17.90 3.19 0 50 43.0 Put 13.15 14.60 19.30 3.64 0 47 44.0 Put 14.05 15.50 18.17 1.57 0 204 45.0 Put 15.00 16.50 21.01 3.45 0 81 46.0 Put 15.95 17.55 21.55 3.02 0 14 47.0 Put 17.20 18.35 21.88 2.37 0 13 48.0 Put 17.75 19.45 20.45 -0.03 0 6 49.0 Put 18.70 20.35 0.00 0.00 0 0 50.0 Put 19.70 21.30 23.15 0.70 0 598 51.0 Put 20.65 22.25 25.05 1.62 0 110 52.0 Put 21.65 23.20 24.10 -0.31 0 50 53.0 Put 22.60 24.20 20.70 -4.70 0 1 54.0 Put 23.60 25.25 0.00 0.00 0 0 55.0 Put 24.75 26.20 25.95 -1.43 0 1 56.0 Put 25.55 27.20 0.00 0.00 0 0 57.0 Put 26.70 28.15 0.00 0.00 0 0 58.0 Put 27.50 29.15 30.45 0.11 0 3 59.0 Put 28.50 30.10 33.00 1.67 0 10 60.0 Put 29.50 31.10 31.37 -0.95 0 41 61.0 Put 30.45 32.10 0.00 0.00 0 0 62.0 Put 31.45 33.10 35.89 1.58 0 5 63.0 Put 32.45 34.05 32.15 -3.15 0 9 64.0 Put 33.45 35.05 0.00 0.00 0 0 65.0 Put 34.45 36.05 41.10 3.81 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 93 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.80 15.85 14.80 1.80 1 6 16.0 Call 13.85 14.85 0.00 0.00 0 0 17.0 Call 12.55 14.00 0.00 0.00 0 0 18.0 Call 12.15 12.65 6.97 -3.29 0 81 19.0 Call 11.25 11.80 6.60 -2.79 0 24 20.0 Call 10.30 10.75 10.30 1.76 6 60 21.0 Call 9.60 9.75 9.55 1.81 1 210 22.0 Call 8.75 8.95 8.90 1.91 4 123 23.0 Call 7.95 8.15 8.10 1.83 7 24 24.0 Call 7.20 7.40 5.70 0.10 0 24 25.0 Call 6.45 6.70 6.44 1.46 2 373 26.0 Call 5.85 6.05 5.85 1.44 10 403 27.0 Call 5.25 5.40 5.11 1.20 18 172 28.0 Call 4.65 4.85 4.80 1.33 30 184 29.0 Call 4.15 4.35 4.24 1.16 39 35 30.0 Call 3.70 3.85 3.76 1.06 82 698 31.0 Call 3.25 3.40 3.36 0.97 10 70 32.0 Call 2.81 3.05 2.01 -0.06 0 166 33.0 Call 2.53 2.67 2.55 0.74 4 264 34.0 Call 2.23 2.38 2.32 0.73 6 152 35.0 Call 1.96 2.10 2.05 0.66 232 489 36.0 Call 1.72 1.87 1.77 0.55 11 195 37.0 Call 1.52 1.64 1.58 0.51 6 409 38.0 Call 1.34 1.49 1.40 0.47 6 197 39.0 Call 1.18 1.33 1.20 0.38 6 39 40.0 Call 1.04 1.17 1.12 0.39 17 468 41.0 Call 0.92 1.02 1.00 0.35 54 212 42.0 Call 0.80 0.96 0.86 0.29 1 39 43.0 Call 0.72 0.85 0.65 0.14 0 67 44.0 Call 0.64 0.75 0.49 0.04 0 115 45.0 Call 0.58 0.67 0.48 0.08 0 533 46.0 Call 0.52 0.61 0.85 0.48 0 38 47.0 Call 0.45 0.56 0.39 0.05 0 46 48.0 Call 0.41 0.50 0.36 0.04 0 417 49.0 Call 0.38 0.47 0.25 -0.05 0 7 50.0 Call 0.34 0.40 0.36 0.09 9 417 51.0 Call 0.31 0.42 0.20 -0.05 0 25 52.0 Call 0.28 0.38 0.21 -0.02 0 61 53.0 Call 0.25 0.37 0.21 0.00 0 45 54.0 Call 0.23 0.36 0.58 0.39 0 15 55.0 Call 0.17 0.34 0.20 0.01 0 273 56.0 Call 0.12 0.32 0.19 0.01 0 101 60.0 Call 0.12 0.26 0.25 0.08 0 339 65.0 Call 0.09 0.19 0.18 0.02 50 2,720 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.15 0.32 0.24 0.04 16 60 16.0 Put 0.17 0.62 0.34 0.04 0 95 17.0 Put 0.28 0.32 0.30 -0.10 13 88 18.0 Put 0.35 0.40 0.56 0.05 5 91 19.0 Put 0.44 0.50 0.47 -0.18 147 173 20.0 Put 0.56 0.62 0.58 -0.23 50 204 21.0 Put 0.69 0.77 0.75 -0.27 1 312 22.0 Put 0.86 0.94 0.93 -0.35 10 262 23.0 Put 1.07 1.17 1.18 -0.38 32 903 24.0 Put 1.31 1.40 1.35 -0.56 1 59 25.0 Put 1.60 1.70 1.63 -0.66 1 273 26.0 Put 1.93 2.03 2.96 0.24 0 494 27.0 Put 2.31 2.41 2.45 -0.77 5 59 28.0 Put 2.74 2.88 2.89 -0.90 18 70 29.0 Put 3.20 3.40 3.40 -0.99 5 251 30.0 Put 3.70 3.85 3.70 -1.32 29 62 31.0 Put 4.30 4.90 6.00 0.30 0 49 32.0 Put 4.90 5.30 6.34 -0.05 0 163 33.0 Put 5.55 6.65 5.90 -1.23 6 90 34.0 Put 6.25 6.65 6.70 -1.21 7 95 35.0 Put 7.00 7.40 7.15 -1.56 12 29 36.0 Put 7.75 8.95 10.64 1.10 0 15 37.0 Put 8.40 9.80 9.50 -0.88 1 310 38.0 Put 9.25 9.85 9.70 -1.55 1 28 39.0 Put 10.15 11.10 14.49 2.36 0 38 40.0 Put 11.00 11.40 11.21 -1.83 3 33 41.0 Put 11.75 13.25 15.95 1.99 0 20 42.0 Put 12.65 14.10 17.85 2.97 0 17 43.0 Put 13.55 15.10 21.04 5.22 0 22 44.0 Put 14.00 15.90 17.75 0.99 0 3 45.0 Put 15.00 16.90 20.20 2.49 0 6 46.0 Put 16.00 17.75 0.00 0.00 0 0 47.0 Put 16.60 18.70 0.00 0.00 0 0 48.0 Put 17.55 19.65 20.85 0.23 0 1 49.0 Put 18.50 20.60 0.00 0.00 0 0 50.0 Put 19.50 21.55 23.99 1.42 0 3 51.0 Put 20.45 22.55 0.00 0.00 0 0 52.0 Put 21.45 23.50 0.00 0.00 0 0 53.0 Put 22.40 24.45 0.00 0.00 0 0 54.0 Put 23.40 25.45 0.00 0.00 0 0 55.0 Put 24.40 26.40 26.90 -0.58 0 2 56.0 Put 25.35 27.40 27.80 -0.67 0 622 60.0 Put 29.35 31.30 35.55 3.10 0 19 65.0 Put 34.30 36.25 39.15 1.72 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 171 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 18.90 19.40 14.22 -2.78 0 2 12.0 Call 17.70 18.45 12.00 -4.04 0 7 13.0 Call 16.95 17.50 11.15 -3.94 0 9 14.0 Call 15.90 16.55 11.93 -2.21 0 58 15.0 Call 15.15 15.60 11.45 -1.76 0 54 16.0 Call 14.20 14.70 12.50 0.16 0 153 17.0 Call 13.30 13.80 9.05 -2.45 0 23 18.0 Call 12.40 12.90 10.59 -0.09 0 52 19.0 Call 11.70 12.00 9.72 -0.20 0 6 20.0 Call 10.85 11.25 10.78 1.59 3 40 21.0 Call 10.15 10.45 7.00 -1.48 0 34 22.0 Call 9.20 9.70 9.39 1.56 16 59 23.0 Call 8.75 9.00 8.88 1.68 1 145 24.0 Call 8.10 8.40 8.25 1.61 2 172 25.0 Call 7.45 7.80 7.40 1.31 370 838 26.0 Call 6.30 7.45 5.54 -0.05 0 213 27.0 Call 6.20 6.60 6.40 1.31 4 65 28.0 Call 5.00 6.45 4.95 0.27 0 178 29.0 Call 5.25 5.75 4.35 0.07 0 140 30.0 Call 4.85 5.25 5.10 1.22 145 957 31.0 Call 4.50 4.80 4.65 1.10 124 266 32.0 Call 4.15 4.45 4.30 1.06 51 57 33.0 Call 3.80 4.05 4.00 0.99 40 169 34.0 Call 3.40 3.75 3.53 0.76 3 233 35.0 Call 3.20 3.45 3.40 0.86 8 283 36.0 Call 3.00 3.20 3.00 0.67 1 31 37.0 Call 2.76 2.94 2.76 0.62 3 69 38.0 Call 2.53 2.71 2.55 0.58 9 159 39.0 Call 2.33 2.51 2.44 0.63 4 350 40.0 Call 1.99 2.35 2.33 0.67 161 742 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.15 0.30 0.17 -0.09 2 42 12.0 Put 0.20 0.69 0.38 0.05 0 6 13.0 Put 0.12 0.55 0.00 0.00 0 0 14.0 Put 0.35 0.58 1.00 0.54 0 67 15.0 Put 0.34 0.52 0.43 -0.12 12 58 16.0 Put 0.46 0.63 0.91 0.21 0 28 17.0 Put 0.60 0.76 1.00 0.13 0 13 18.0 Put 0.79 0.89 0.83 -0.23 1 44 19.0 Put 0.98 1.09 1.07 -0.25 4 160 20.0 Put 1.11 1.32 1.27 -0.32 8 234 21.0 Put 1.43 1.55 1.55 -0.35 7 229 22.0 Put 1.70 1.84 1.83 -0.42 21 180 23.0 Put 2.02 2.15 2.18 -0.45 17 61 24.0 Put 2.37 2.52 3.75 0.67 0 60 25.0 Put 2.74 2.88 2.81 -0.72 76 460 26.0 Put 3.15 3.35 4.75 0.73 0 304 27.0 Put 3.60 3.80 3.70 -0.82 18 294 28.0 Put 4.05 4.30 4.20 -0.92 34 458 29.0 Put 4.60 4.85 4.70 -1.02 40 210 30.0 Put 5.15 5.40 5.25 -1.07 4 520 31.0 Put 5.75 6.05 5.95 -1.04 21 290 32.0 Put 6.35 6.80 6.70 -0.97 19 90 33.0 Put 7.00 7.45 7.22 -1.22 1 44 34.0 Put 7.70 8.80 9.18 -0.02 0 36 35.0 Put 8.40 9.70 8.90 -1.07 0 185 36.0 Put 9.10 10.45 12.04 1.29 0 43 37.0 Put 9.90 11.05 13.15 1.59 0 290 38.0 Put 10.65 12.00 14.70 2.31 0 159 39.0 Put 11.45 12.80 15.86 2.64 0 20 40.0 Put 12.25 13.70 14.02 -0.05 0 82 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 185 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.95 15.70 12.80 -0.67 0 72 16.0 Call 14.10 14.85 12.80 0.17 0 7 17.0 Call 13.25 13.85 8.30 -3.51 0 32 18.0 Call 12.55 12.80 8.45 -2.55 0 3 19.0 Call 11.75 12.25 7.35 -2.95 0 46 20.0 Call 10.90 11.45 7.01 -2.61 0 67 21.0 Call 10.10 10.50 5.65 -3.30 0 97 22.0 Call 9.45 9.95 7.50 -0.81 0 262 23.0 Call 8.80 9.25 5.26 -2.45 0 76 24.0 Call 7.70 8.55 4.95 -2.20 0 89 25.0 Call 7.60 7.95 7.50 0.87 41 238 26.0 Call 6.75 7.85 4.31 -1.85 0 56 27.0 Call 6.45 6.90 6.75 1.06 20 106 28.0 Call 5.85 6.35 6.13 0.84 1 105 29.0 Call 5.40 5.85 5.85 0.96 13 50 30.0 Call 5.00 5.45 5.00 0.50 12 116 31.0 Call 4.60 5.35 5.00 0.90 1 42 32.0 Call 4.40 4.65 4.50 0.80 6 47 33.0 Call 3.90 5.00 3.30 -0.01 0 267 34.0 Call 3.60 4.00 3.15 0.12 0 198 35.0 Call 3.45 3.70 3.52 0.69 10 95 36.0 Call 3.15 3.45 3.27 0.63 1 32 37.0 Call 2.96 3.20 3.00 0.56 6 63 38.0 Call 2.73 2.96 2.75 0.51 12 229 39.0 Call 2.52 2.74 2.58 0.54 2 38 40.0 Call 2.32 2.56 2.38 0.53 1 95 41.0 Call 2.15 2.38 1.62 -0.09 0 567 42.0 Call 1.99 2.21 2.10 0.52 5 63 43.0 Call 1.84 2.07 1.98 0.52 7 188 44.0 Call 1.71 1.92 1.55 0.20 0 409 45.0 Call 1.56 1.80 1.61 0.35 15 164 46.0 Call 1.47 1.69 1.56 0.39 1 6 47.0 Call 1.36 1.58 1.53 0.44 3 31 48.0 Call 1.27 1.48 1.41 0.41 3 10 49.0 Call 1.18 1.39 1.32 0.38 1 5 50.0 Call 1.11 1.31 1.15 0.28 20 145 51.0 Call 1.03 1.20 0.58 -0.24 0 172 52.0 Call 0.96 1.13 0.55 -0.22 0 72 53.0 Call 0.90 1.07 0.58 -0.15 0 33 54.0 Call 0.84 1.01 0.00 0.00 0 0 55.0 Call 0.78 0.96 0.69 0.05 0 30 56.0 Call 0.71 0.91 0.48 -0.12 0 226 60.0 Call 0.57 0.74 0.63 0.16 21 79 65.0 Call 0.39 0.61 0.45 0.06 2 2,611 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.20 0.54 0.47 -0.13 3 63 16.0 Put 0.51 0.69 1.51 0.75 0 52 17.0 Put 0.68 0.82 0.78 -0.16 2 20 18.0 Put 0.85 0.97 1.63 0.51 0 10 19.0 Put 0.99 1.19 1.19 -0.23 11 30 20.0 Put 1.28 1.47 2.00 0.26 0 323 21.0 Put 1.56 1.67 2.45 0.38 0 168 22.0 Put 1.81 1.99 2.91 0.49 0 204 23.0 Put 2.17 2.36 2.21 -0.61 1 250 24.0 Put 2.52 2.70 2.57 -0.68 1 384 25.0 Put 2.92 3.10 3.00 -0.73 18 320 26.0 Put 3.30 3.65 3.41 -0.85 19 47 27.0 Put 3.80 4.15 4.85 0.07 0 23 28.0 Put 4.30 4.60 4.50 -0.88 192 175 29.0 Put 4.80 5.10 5.10 -0.88 1 26 30.0 Put 5.40 5.70 5.50 -1.08 20 166 31.0 Put 5.95 6.25 6.30 -0.88 143 32 32.0 Put 6.60 7.05 6.78 -1.00 2 234 33.0 Put 7.25 8.60 8.66 0.28 0 106 34.0 Put 7.95 9.25 8.00 -1.10 50 81 35.0 Put 8.60 10.10 11.86 1.96 0 258 36.0 Put 9.35 10.70 13.31 2.61 0 11 37.0 Put 10.10 11.55 14.42 2.92 0 15 38.0 Put 10.85 12.35 14.48 2.18 0 22 39.0 Put 11.65 13.15 15.35 2.25 0 16 40.0 Put 12.45 13.95 15.65 1.75 0 109 41.0 Put 13.25 14.65 20.30 5.54 0 4 42.0 Put 14.10 15.50 19.70 4.07 0 229 43.0 Put 14.95 16.35 19.32 2.81 0 30 44.0 Put 15.80 17.35 19.65 2.26 0 1 45.0 Put 16.60 18.20 22.70 4.40 0 37 46.0 Put 17.55 19.10 21.40 2.19 0 23 47.0 Put 18.30 20.00 24.50 4.37 0 6 48.0 Put 18.40 20.80 23.05 2.01 0 1 49.0 Put 20.00 21.80 24.10 2.13 0 5 50.0 Put 21.10 22.80 26.89 3.98 0 1,170 51.0 Put 22.00 23.60 0.00 0.00 0 0 52.0 Put 22.85 24.55 26.60 1.79 0 2 53.0 Put 23.80 25.50 0.00 0.00 0 0 54.0 Put 24.75 26.40 30.55 3.83 0 8 55.0 Put 25.70 27.35 31.34 3.66 0 27 56.0 Put 26.00 28.25 29.35 0.72 0 2 60.0 Put 29.70 32.05 34.50 2.00 0 609 65.0 Put 34.55 36.85 38.20 0.79 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 276 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 15.40 16.15 15.65 1.97 5 40 16.0 Call 14.10 15.65 9.55 -3.35 0 3 17.0 Call 13.75 14.15 8.85 -3.30 0 1 18.0 Call 12.95 13.35 9.35 -2.11 0 1 19.0 Call 12.25 12.70 11.70 0.92 0 9 20.0 Call 11.50 11.95 7.00 -3.15 0 24 21.0 Call 10.60 11.30 9.20 -0.39 0 153 22.0 Call 9.45 11.25 7.05 -1.99 0 14 23.0 Call 8.85 10.70 6.31 -2.18 0 47 24.0 Call 8.30 9.45 6.73 -1.20 0 34 25.0 Call 8.40 8.95 8.70 1.32 3 70 26.0 Call 7.90 9.00 6.60 -0.39 0 43 27.0 Call 7.40 8.10 7.65 1.05 1 159 28.0 Call 7.00 7.45 7.20 0.99 2 104 29.0 Call 6.55 7.20 6.78 0.96 1 164 30.0 Call 6.20 6.85 6.43 1.00 10 157 31.0 Call 5.80 6.35 4.17 -0.97 0 468 32.0 Call 5.45 6.05 5.60 0.76 1 21 33.0 Call 5.20 5.55 4.85 0.30 0 3 34.0 Call 4.80 5.35 5.40 1.14 7 2 35.0 Call 4.55 5.05 4.15 0.19 0 233 36.0 Call 4.35 4.70 4.55 0.85 16 303 37.0 Call 4.10 4.50 3.65 0.20 0 38 38.0 Call 3.85 4.25 4.20 0.95 8 353 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.86 1.00 0.95 -0.14 57 113 16.0 Put 1.02 1.11 1.11 -0.20 169 122 17.0 Put 1.23 1.53 1.36 -0.22 376 465 18.0 Put 1.47 1.68 2.13 0.23 0 298 19.0 Put 1.73 1.95 2.55 0.34 0 16 20.0 Put 2.03 2.27 2.39 -0.20 2 12 21.0 Put 2.41 2.69 2.60 -0.43 1 78 22.0 Put 2.76 3.05 4.25 0.77 0 42 23.0 Put 3.10 3.40 5.20 1.28 0 163 24.0 Put 3.50 3.90 3.75 -0.62 51 16 25.0 Put 4.00 4.35 4.85 0.04 0 310 26.0 Put 4.45 4.85 6.05 0.63 0 46 27.0 Put 5.00 5.40 6.05 0.03 0 124 28.0 Put 5.55 5.95 6.75 0.12 0 38 29.0 Put 6.15 6.50 7.15 -0.08 0 166 30.0 Put 6.75 7.15 6.90 -0.94 2 78 31.0 Put 7.35 7.75 8.57 0.03 0 5 32.0 Put 8.00 8.35 11.85 2.61 0 69 33.0 Put 8.60 10.10 0.00 0.00 0 0 34.0 Put 9.30 10.80 9.66 -0.98 2 191 35.0 Put 9.05 11.40 14.00 2.66 0 128 36.0 Put 10.65 12.15 15.06 2.99 0 143 37.0 Put 11.35 13.00 15.32 2.51 0 158 38.0 Put 12.10 13.75 14.85 1.24 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 297 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 18.90 19.55 18.94 1.97 1 42 12.0 Call 17.45 18.60 12.50 -3.58 0 7 13.0 Call 17.10 17.70 17.29 2.07 1 81 14.0 Call 15.90 17.25 13.00 -1.38 0 1 15.0 Call 15.40 16.00 15.70 2.15 1 268 16.0 Call 14.65 15.15 14.50 1.78 1 300 17.0 Call 13.85 14.30 13.92 1.88 1 506 18.0 Call 13.10 13.50 13.25 1.88 15 174 19.0 Call 12.30 12.85 12.44 1.73 1 75 20.0 Call 11.55 12.15 11.89 1.84 30 672 21.0 Call 10.75 12.05 10.97 1.58 5 130 22.0 Call 10.15 10.85 10.60 1.80 8 253 23.0 Call 9.55 10.25 9.77 1.55 5 183 24.0 Call 8.30 9.80 8.09 0.46 0 182 25.0 Call 8.65 9.10 8.75 1.49 107 1,101 26.0 Call 8.15 8.60 8.25 1.35 10 421 27.0 Call 7.60 8.15 7.95 1.40 24 240 28.0 Call 7.30 7.80 7.40 1.21 18 757 29.0 Call 6.75 7.50 7.07 1.23 6 98 30.0 Call 6.45 6.85 6.69 1.21 182 2,943 31.0 Call 6.00 6.50 6.30 1.13 1 426 32.0 Call 4.80 6.85 5.94 1.08 3 195 33.0 Call 5.30 6.30 5.80 1.25 2 88 34.0 Call 4.90 6.20 5.17 0.85 1 67 35.0 Call 4.70 5.20 5.00 0.90 3 603 36.0 Call 4.45 4.95 3.72 -0.15 0 129 37.0 Call 4.20 4.65 4.47 0.82 2 112 38.0 Call 4.05 4.40 4.15 0.73 131 180 39.0 Call 3.80 4.15 3.90 0.66 1 96 40.0 Call 3.60 3.95 3.75 0.69 89 1,761 41.0 Call 3.35 3.75 2.81 -0.10 0 269 42.0 Call 3.20 3.60 3.30 0.54 17 242 43.0 Call 3.05 3.40 3.25 0.64 3 944 44.0 Call 2.99 3.20 3.10 0.64 34 2,304 45.0 Call 2.75 3.05 2.82 0.51 37 3,988 46.0 Call 2.63 2.93 1.86 -0.33 0 101 47.0 Call 2.35 2.70 2.57 0.50 1 50 48.0 Call 2.20 2.67 2.50 0.55 1 704 49.0 Call 2.11 2.54 1.22 -0.61 0 95 50.0 Call 2.07 2.41 2.20 0.48 31 1,304 51.0 Call 1.97 2.29 1.31 -0.30 0 234 52.0 Call 1.76 2.16 2.05 0.51 2 41 53.0 Call 1.81 2.09 1.33 -0.14 0 20 54.0 Call 1.64 2.01 1.30 -0.10 0 162 55.0 Call 1.58 1.90 1.67 0.34 2 467 56.0 Call 1.43 1.82 1.70 0.41 1 231 57.0 Call 1.32 1.75 0.95 -0.29 0 7 58.0 Call 1.30 1.69 1.55 0.36 11 95 59.0 Call 1.20 1.62 1.82 0.67 0 12 60.0 Call 1.42 1.54 1.46 0.36 1,005 2,040 61.0 Call 1.14 1.50 1.00 -0.07 0 6 62.0 Call 1.09 1.47 0.79 -0.25 0 9 63.0 Call 1.05 1.42 0.97 -0.05 0 243 64.0 Call 1.00 1.37 1.26 0.27 1 156 65.0 Call 1.07 1.30 1.15 0.19 1,014 4,085 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.35 0.48 0.39 -0.11 3 1,142 12.0 Put 0.45 0.68 0.65 -0.06 0 635 13.0 Put 0.59 0.74 0.76 -0.17 31 568 14.0 Put 0.73 0.90 0.80 -0.34 7 598 15.0 Put 0.89 1.11 0.98 -0.37 2 363 16.0 Put 1.15 1.34 1.21 -0.35 707 1,088 17.0 Put 1.33 1.60 1.54 -0.37 3 56 18.0 Put 1.60 1.87 1.80 -0.47 3 171 19.0 Put 1.86 2.15 1.96 -0.67 24 680 20.0 Put 2.31 2.48 2.40 -0.59 10 1,763 21.0 Put 2.57 2.84 2.75 -0.60 10 730 22.0 Put 3.00 3.20 3.10 -0.67 4 525 23.0 Put 3.40 3.65 3.53 -0.67 1 129 24.0 Put 3.80 4.10 4.50 -0.12 0 65 25.0 Put 4.25 4.55 4.40 -0.86 19 376 26.0 Put 4.75 5.15 5.79 -0.11 0 67 27.0 Put 5.25 5.65 5.55 -1.00 2 191 28.0 Put 5.80 6.30 6.33 -0.86 3 297 29.0 Put 6.40 6.75 6.70 -1.14 3 40 30.0 Put 7.10 7.35 7.15 -1.33 22 708 31.0 Put 7.65 8.00 10.50 1.33 0 97 32.0 Put 8.30 8.65 9.57 -0.28 0 122 33.0 Put 8.85 9.35 10.85 0.32 0 50 34.0 Put 9.45 11.05 12.35 1.05 0 42 35.0 Put 10.20 11.20 10.60 -1.47 15 203 36.0 Put 10.90 12.45 12.00 -0.84 1 98 37.0 Put 11.55 13.25 13.95 0.34 0 57 38.0 Put 12.45 13.95 15.90 1.52 0 829 39.0 Put 13.10 14.80 17.40 2.21 0 21 40.0 Put 13.85 15.25 14.50 -1.50 1 350 41.0 Put 14.75 16.35 20.45 3.61 0 25 42.0 Put 15.55 17.05 20.21 2.52 0 100 43.0 Put 16.30 18.00 21.20 2.67 0 33 44.0 Put 17.15 18.70 19.73 0.36 0 160 45.0 Put 18.20 19.50 21.56 1.35 0 237 46.0 Put 18.85 20.55 23.60 2.51 0 12 47.0 Put 19.55 21.40 24.80 2.84 0 7 48.0 Put 20.45 22.25 25.70 2.87 0 32 49.0 Put 21.20 23.00 25.85 2.14 0 13 50.0 Put 22.20 23.55 26.16 1.58 0 73 51.0 Put 23.05 24.65 28.85 3.39 0 12 52.0 Put 24.05 25.30 27.50 1.12 0 170 53.0 Put 24.75 26.55 0.00 0.00 0 0 54.0 Put 25.85 27.60 32.20 3.97 0 200 55.0 Put 26.75 28.45 0.00 0.00 0 0 56.0 Put 27.50 29.40 27.30 -2.80 0 1 57.0 Put 27.70 30.30 32.40 1.36 0 10 58.0 Put 29.40 31.20 0.00 0.00 0 0 59.0 Put 29.60 32.10 34.20 1.27 0 5 60.0 Put 30.55 33.15 34.35 0.47 0 1,726 61.0 Put 31.80 34.00 36.95 2.11 0 492 62.0 Put 32.75 34.95 39.34 3.53 0 288 63.0 Put 33.50 35.90 37.00 0.23 0 9 64.0 Put 34.20 36.85 39.90 2.16 0 12 65.0 Put 35.60 37.85 40.78 2.08 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 661 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 18.80 20.05 19.50 2.02 1 786 12.0 Call 17.65 19.95 13.97 -2.83 0 62 13.0 Call 16.95 19.25 14.87 -1.27 0 120 14.0 Call 16.20 18.30 12.70 -2.79 0 99 15.0 Call 15.50 17.05 16.74 1.88 6 448 16.0 Call 14.80 17.00 14.25 0.03 0 179 17.0 Call 14.30 16.50 12.22 -1.44 0 94 18.0 Call 13.55 15.90 11.00 -2.09 0 192 19.0 Call 13.20 15.40 11.50 -1.10 0 69 20.0 Call 13.40 14.85 14.00 1.88 1 1,319 21.0 Call 12.55 14.35 13.12 1.49 1 279 22.0 Call 12.40 13.85 9.95 -1.25 0 100 23.0 Call 11.70 13.45 12.00 1.20 1 274 24.0 Call 10.50 12.50 10.80 0.41 0 106 25.0 Call 11.10 12.65 11.50 1.50 13 1,533 26.0 Call 10.60 12.40 11.00 1.27 2 154 27.0 Call 10.20 11.70 9.50 0.03 0 223 28.0 Call 9.90 10.95 10.43 1.23 6 225 29.0 Call 9.45 10.90 9.80 0.87 2 346 30.0 Call 9.35 9.80 9.75 1.08 22 1,321 31.0 Call 8.95 10.45 9.75 1.35 1 286 32.0 Call 8.65 10.15 7.40 -0.74 0 122 33.0 Call 8.35 9.90 5.80 -2.08 0 106 34.0 Call 8.15 9.60 8.55 0.94 1 65 35.0 Call 7.95 8.65 8.13 0.78 2 547 36.0 Call 7.55 9.10 7.75 0.64 3 61 37.0 Call 7.30 8.85 7.70 0.83 62 73 38.0 Call 7.05 8.75 7.43 0.79 1 318 39.0 Call 6.25 8.25 5.70 -0.71 0 69 40.0 Call 6.80 8.30 6.90 0.72 9 1,378 41.0 Call 6.40 8.10 6.60 0.61 1 57 42.0 Call 5.45 7.65 6.55 0.76 1 266 43.0 Call 5.55 7.20 6.40 0.80 1 498 44.0 Call 5.80 7.40 5.55 0.07 1 69 45.0 Call 5.20 7.35 6.00 0.64 1 642 46.0 Call 5.40 6.95 4.62 -0.62 0 53 47.0 Call 4.25 6.90 3.44 -1.68 0 33 48.0 Call 4.10 6.75 5.00 0.00 0 39 49.0 Call 4.70 6.60 4.76 -0.12 0 28 50.0 Call 4.40 6.35 5.45 0.69 9 422 51.0 Call 3.65 6.30 3.45 -1.19 0 72 52.0 Call 3.80 6.20 4.11 -0.41 0 32 53.0 Call 3.40 6.05 4.50 0.10 0 45 54.0 Call 3.30 5.90 5.00 0.72 1 18 55.0 Call 4.40 5.75 4.68 0.52 2 254 56.0 Call 3.75 5.70 2.97 -1.08 0 59 57.0 Call 3.25 5.60 3.79 -0.14 0 6 58.0 Call 3.70 5.45 4.10 0.29 0 29 59.0 Call 2.83 5.00 4.05 0.36 1 15 60.0 Call 3.60 4.45 4.30 0.73 184 764 61.0 Call 2.62 4.85 3.05 -0.40 0 11 62.0 Call 3.50 4.50 2.96 -0.37 0 153 63.0 Call 3.45 4.65 3.20 -0.03 0 412 64.0 Call 2.33 4.30 3.76 0.56 1 49 65.0 Call 3.45 4.00 3.40 0.20 14 4,899 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.41 2.03 1.40 -0.09 30 279 12.0 Put 1.38 2.67 1.80 -0.07 0 162 13.0 Put 0.95 3.00 2.20 -0.06 0 23 14.0 Put 1.53 2.82 2.48 -0.16 0 214 15.0 Put 1.99 2.80 2.60 -0.42 26 124 16.0 Put 2.57 3.25 2.89 -0.52 4 210 17.0 Put 2.80 4.45 3.80 -0.05 0 77 18.0 Put 3.15 4.90 4.30 0.01 0 100 19.0 Put 3.25 5.35 4.80 0.00 0 57 20.0 Put 4.00 5.85 4.90 -0.42 3 226 21.0 Put 4.30 5.60 5.30 -0.53 1 215 22.0 Put 4.80 6.15 5.95 -0.44 8 107 23.0 Put 5.50 6.70 6.55 -0.43 2 74 24.0 Put 6.20 7.30 7.00 -0.56 2 106 25.0 Put 7.00 7.95 7.45 -0.71 26 1,631 26.0 Put 6.95 8.40 8.20 -0.68 59 78 27.0 Put 7.95 8.95 9.10 -0.50 1 339 28.0 Put 8.10 9.60 9.00 -1.31 7 118 29.0 Put 8.65 10.40 10.21 -0.82 50 41 30.0 Put 9.65 11.70 10.80 -0.95 15 143 31.0 Put 10.30 12.30 13.50 1.03 0 3 32.0 Put 11.00 13.00 14.20 1.02 0 10 33.0 Put 11.60 13.75 15.10 1.20 0 2 34.0 Put 12.30 14.50 14.53 -0.09 0 7 35.0 Put 12.60 15.20 14.00 -1.34 1 129 36.0 Put 13.70 15.95 16.40 0.32 0 76 37.0 Put 14.35 16.65 19.82 3.00 0 3 38.0 Put 15.10 17.45 18.55 0.98 0 52 39.0 Put 16.25 18.20 19.35 1.03 0 34 40.0 Put 16.55 18.95 20.60 1.53 0 1,004 41.0 Put 17.30 19.75 19.11 -0.75 0 21 42.0 Put 18.10 20.50 21.84 1.19 0 242 43.0 Put 18.85 21.30 22.72 1.29 0 24 44.0 Put 20.10 22.10 24.79 2.50 0 40 45.0 Put 20.75 22.95 23.65 0.50 0 31 46.0 Put 21.20 23.75 22.90 -1.12 0 14 47.0 Put 22.00 24.55 25.00 0.12 0 27 48.0 Put 22.85 25.40 26.21 0.47 0 5 49.0 Put 23.60 26.20 0.00 0.00 0 0 50.0 Put 24.45 27.05 27.75 0.29 0 50 51.0 Put 25.30 27.90 27.00 -1.33 0 10 52.0 Put 26.70 28.75 30.05 0.86 0 15 53.0 Put 27.00 29.60 0.00 0.00 0 0 54.0 Put 27.85 30.45 31.87 0.95 0 5 55.0 Put 28.30 31.35 31.31 -0.47 0 10 56.0 Put 29.55 32.20 36.10 3.45 0 6 57.0 Put 30.20 33.05 34.60 1.09 0 15 58.0 Put 31.25 33.95 36.59 2.21 0 8 59.0 Put 31.95 34.80 36.32 1.08 0 5 60.0 Put 33.60 35.70 35.65 -0.46 0 389 61.0 Put 33.70 36.60 0.00 0.00 0 0 62.0 Put 34.40 37.50 40.25 2.41 0 9 63.0 Put 35.45 38.35 41.10 2.38 0 4 64.0 Put 36.35 39.25 0.00 0.00 0 0 65.0 Put 37.25 40.15 43.15 2.49 0 269 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 31, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 29.62 29.76 29.50 0.00 0.00 5700X800 0.00 0.00 3,494 Thu Mar 31 2022 6:06:02 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 31 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.85 15.20 10.90 0.00 0 10 16.0 Call 13.25 14.05 7.40 0.00 0 4 17.0 Call 12.30 13.05 6.00 0.00 0 10 18.0 Call 11.30 12.05 4.75 0.00 0 0 19.0 Call 10.30 11.05 8.64 0.00 0 1 20.0 Call 9.30 10.05 9.80 0.00 0 21 21.0 Call 8.25 9.05 8.40 0.00 0 44 22.0 Call 7.30 8.05 5.77 0.00 0 113 23.0 Call 6.30 7.05 7.05 0.00 0 543 24.0 Call 5.35 6.05 5.83 0.00 0 137 25.0 Call 4.35 4.60 4.39 0.00 0 901 26.0 Call 3.25 3.95 3.51 0.00 0 1,416 27.0 Call 2.32 2.62 2.52 0.00 0 1,476 28.0 Call 1.37 1.61 1.46 0.00 0 1,604 29.0 Call 0.66 0.76 0.73 0.00 0 2,856 30.0 Call 0.19 0.22 0.21 0.00 0 3,075 31.0 Call 0.05 0.07 0.07 0.00 0 2,158 32.0 Call 0.02 0.04 0.03 0.00 0 1,498 33.0 Call 0.01 0.03 0.01 0.00 0 1,428 34.0 Call 0.00 0.01 0.01 0.00 0 845 35.0 Call 0.00 0.02 0.02 0.00 0 743 36.0 Call 0.00 0.01 0.01 0.00 0 237 37.0 Call 0.00 0.02 0.01 0.00 0 300 38.0 Call 0.00 0.02 0.01 0.00 0 670 39.0 Call 0.00 0.01 0.01 0.00 0 284 40.0 Call 0.00 0.01 0.01 0.00 0 1,649 41.0 Call 0.00 0.01 0.01 0.00 0 1,317 42.0 Call 0.00 0.02 0.01 0.00 0 325 43.0 Call 0.00 0.03 0.05 0.00 0 65 44.0 Call 0.00 0.01 0.01 0.00 0 241 45.0 Call 0.00 0.01 0.01 0.00 0 3,737 46.0 Call 0.00 0.02 0.03 0.00 0 1,243 47.0 Call 0.00 0.02 0.09 0.00 0 139 48.0 Call 0.00 0.02 0.08 0.00 0 127 49.0 Call 0.00 0.02 0.06 0.00 0 236 50.0 Call 0.00 0.02 0.03 0.00 0 621 51.0 Call 0.00 0.06 0.04 0.00 0 26 52.0 Call 0.00 0.03 0.04 0.00 0 240 53.0 Call 0.00 0.02 0.01 0.00 0 281 54.0 Call 0.00 0.01 0.01 0.00 0 378 55.0 Call 0.00 0.01 0.06 0.00 0 964 56.0 Call 0.00 0.02 0.02 0.00 0 882 60.0 Call 0.00 0.16 0.01 0.00 0 6,147 65.0 Call 0.00 0.01 0.01 0.00 0 1,154 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.01 0.02 0.00 0 345 16.0 Put 0.00 0.02 0.03 0.00 0 793 17.0 Put 0.00 0.01 0.02 0.00 0 1,612 18.0 Put 0.00 0.02 0.01 0.00 0 463 19.0 Put 0.00 0.02 0.03 0.00 0 217 20.0 Put 0.00 0.01 0.01 0.00 0 663 21.0 Put 0.00 0.01 0.01 0.00 0 685 22.0 Put 0.00 0.01 0.01 0.00 0 1,306 23.0 Put 0.00 0.02 0.01 0.00 0 1,087 24.0 Put 0.01 0.03 0.01 0.00 0 1,433 25.0 Put 0.00 0.02 0.01 0.00 0 1,129 26.0 Put 0.01 0.04 0.03 0.00 0 4,818 27.0 Put 0.02 0.05 0.04 0.00 0 692 28.0 Put 0.06 0.08 0.07 0.00 0 2,710 29.0 Put 0.19 0.23 0.22 0.00 0 850 30.0 Put 0.64 0.84 0.74 0.00 0 1,141 31.0 Put 1.10 1.75 1.63 0.00 0 167 32.0 Put 2.02 2.68 2.53 0.00 0 539 33.0 Put 3.00 3.70 3.20 0.00 0 213 34.0 Put 3.95 4.70 4.48 0.00 0 836 35.0 Put 4.95 5.70 5.18 0.00 0 988 36.0 Put 5.95 6.70 6.51 0.00 0 762 37.0 Put 6.95 7.70 9.14 0.00 0 153 38.0 Put 8.30 8.70 8.17 0.00 0 100 39.0 Put 9.35 9.70 9.60 0.00 0 47 40.0 Put 9.95 10.70 10.45 0.00 0 225 41.0 Put 10.95 11.70 11.43 0.00 0 37 42.0 Put 11.95 12.70 12.08 0.00 0 11 43.0 Put 12.95 13.70 19.60 0.00 0 24 44.0 Put 13.95 14.70 17.10 0.00 0 43 45.0 Put 14.95 15.70 19.32 0.00 0 14 46.0 Put 15.95 16.75 22.15 0.00 0 40 47.0 Put 16.95 17.75 20.40 0.00 0 38 48.0 Put 17.95 18.70 21.24 0.00 0 2 49.0 Put 18.95 19.70 16.60 0.00 0 30 50.0 Put 19.95 20.75 20.19 0.00 0 18 51.0 Put 20.95 21.80 18.50 0.00 0 14 52.0 Put 21.95 22.70 19.35 0.00 0 10 53.0 Put 22.95 23.70 28.49 0.00 0 5 54.0 Put 23.95 24.70 21.10 0.00 0 27 55.0 Put 24.95 25.85 22.00 0.00 0 26 56.0 Put 25.95 26.65 31.85 0.00 0 247 60.0 Put 29.95 30.80 30.90 0.00 0 6,050 65.0 Put 34.90 36.00 30.50 0.00 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 1 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.30 15.05 12.85 0.00 0 0 16.0 Call 13.25 14.05 0.00 0.00 0 0 17.0 Call 12.20 13.05 0.00 0.00 0 0 18.0 Call 11.25 12.05 6.65 0.00 0 10 19.0 Call 10.25 11.05 0.00 0.00 0 0 19.5 Call 9.80 10.55 0.00 0.00 0 0 20.0 Call 9.30 10.05 5.36 0.00 0 1 20.5 Call 8.75 9.55 5.35 0.00 0 3 21.0 Call 8.25 9.10 3.70 0.00 0 2 21.5 Call 7.75 8.60 0.00 0.00 0 0 22.0 Call 7.25 7.65 7.53 0.00 0 14 22.5 Call 6.80 7.55 7.50 0.00 0 41 23.0 Call 6.30 7.05 6.81 0.00 0 84 23.5 Call 5.80 6.55 4.45 0.00 0 34 24.0 Call 5.30 6.10 3.93 0.00 0 83 24.5 Call 4.85 5.55 5.11 0.00 0 622 25.0 Call 4.35 5.05 4.70 0.00 0 335 25.5 Call 3.85 4.55 4.57 0.00 0 228 26.0 Call 3.30 3.60 3.40 0.00 0 353 26.5 Call 2.89 3.55 3.10 0.00 0 270 27.0 Call 2.41 2.84 2.84 0.00 0 1,298 27.5 Call 1.89 2.57 2.22 0.00 0 234 28.0 Call 1.38 1.67 1.57 0.00 0 1,112 28.5 Call 1.02 1.26 1.12 0.00 0 257 29.0 Call 0.72 0.87 0.84 0.00 0 1,208 29.5 Call 0.50 0.61 0.55 0.00 0 284 30.0 Call 0.34 0.35 0.35 0.00 0 1,104 30.5 Call 0.19 0.22 0.19 0.00 0 1,022 31.0 Call 0.12 0.13 0.12 0.00 0 1,495 31.5 Call 0.06 0.08 0.09 0.00 0 1,654 32.0 Call 0.04 0.06 0.05 0.00 0 1,165 32.5 Call 0.02 0.03 0.03 0.00 0 147 33.0 Call 0.01 0.03 0.03 0.00 0 258 34.0 Call 0.00 0.03 0.02 0.00 0 273 35.0 Call 0.00 0.04 0.01 0.00 0 750 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.03 0.00 0 41 16.0 Put 0.00 0.01 0.02 0.00 0 261 17.0 Put 0.00 0.01 0.05 0.00 0 124 18.0 Put 0.00 0.02 0.02 0.00 0 72 19.0 Put 0.00 0.03 0.02 0.00 0 188 19.5 Put 0.00 0.03 0.02 0.00 0 1 20.0 Put 0.00 0.01 0.02 0.00 0 300 20.5 Put 0.00 0.03 0.02 0.00 0 27 21.0 Put 0.00 0.03 0.01 0.00 0 28 21.5 Put 0.00 0.03 0.01 0.00 0 65 22.0 Put 0.00 0.02 0.01 0.00 0 623 22.5 Put 0.00 0.01 0.01 0.00 0 148 23.0 Put 0.00 0.02 0.03 0.00 0 461 23.5 Put 0.00 0.03 0.01 0.00 0 389 24.0 Put 0.00 0.03 0.02 0.00 0 379 24.5 Put 0.02 0.03 0.03 0.00 0 387 25.0 Put 0.02 0.03 0.02 0.00 0 904 25.5 Put 0.00 0.03 0.02 0.00 0 793 26.0 Put 0.01 0.04 0.03 0.00 0 1,680 26.5 Put 0.02 0.04 0.04 0.00 0 778 27.0 Put 0.03 0.05 0.04 0.00 0 2,623 27.5 Put 0.06 0.08 0.07 0.00 0 923 28.0 Put 0.10 0.12 0.09 0.00 0 405 28.5 Put 0.17 0.22 0.19 0.00 0 293 29.0 Put 0.29 0.37 0.35 0.00 0 353 29.5 Put 0.43 0.60 0.68 0.00 0 325 30.0 Put 0.80 0.92 0.82 0.00 0 2,036 30.5 Put 1.05 1.37 1.25 0.00 0 627 31.0 Put 1.40 1.80 1.62 0.00 0 123 31.5 Put 1.54 2.30 1.97 0.00 0 0 32.0 Put 2.06 2.81 2.40 0.00 0 24 32.5 Put 2.49 3.30 5.56 0.00 0 6 33.0 Put 3.00 3.85 4.85 0.00 0 10 34.0 Put 3.95 4.75 4.25 0.00 0 8 35.0 Put 4.95 5.70 5.20 0.00 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 8 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.40 14.70 12.70 0.00 0 0 16.0 Call 13.40 13.70 0.00 0.00 0 0 17.0 Call 12.35 12.90 0.00 0.00 0 0 18.0 Call 11.40 11.70 0.00 0.00 0 0 18.5 Call 10.95 11.35 0.00 0.00 0 0 19.0 Call 10.35 10.70 0.00 0.00 0 0 19.5 Call 9.95 10.35 7.25 0.00 0 1 20.0 Call 9.40 9.65 5.12 0.00 0 2 20.5 Call 8.90 9.20 0.00 0.00 0 0 21.0 Call 8.30 8.85 4.60 0.00 0 2 21.5 Call 7.90 8.20 0.00 0.00 0 0 22.0 Call 7.45 7.75 4.96 0.00 0 9 22.5 Call 6.90 7.35 5.40 0.00 0 60 23.0 Call 6.45 6.80 4.90 0.00 0 8 23.5 Call 5.95 6.25 4.30 0.00 0 45 24.0 Call 5.45 5.75 5.96 0.00 0 26 24.5 Call 4.95 5.30 2.65 0.00 0 115 25.0 Call 4.50 4.80 5.05 0.00 0 244 25.5 Call 4.00 4.35 4.14 0.00 0 246 26.0 Call 3.60 3.70 4.06 0.00 0 671 26.5 Call 3.15 3.25 3.25 0.00 0 116 27.0 Call 2.67 2.87 3.20 0.00 0 207 27.5 Call 2.30 2.51 2.39 0.00 0 144 28.0 Call 1.92 2.03 2.00 0.00 0 208 28.5 Call 1.58 1.68 1.86 0.00 0 105 29.0 Call 1.29 1.41 1.34 0.00 0 300 29.5 Call 1.04 1.13 1.10 0.00 0 188 30.0 Call 0.83 0.88 0.83 0.00 0 877 30.5 Call 0.65 0.69 0.67 0.00 0 382 31.0 Call 0.46 0.55 0.52 0.00 0 417 32.0 Call 0.28 0.34 0.30 0.00 0 336 33.0 Call 0.17 0.23 0.22 0.00 0 216 34.0 Call 0.12 0.14 0.13 0.00 0 222 35.0 Call 0.08 0.10 0.08 0.00 0 199 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.05 0.05 0.00 0 3 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.29 0.00 0 81 18.0 Put 0.00 0.03 0.02 0.00 0 40 18.5 Put 0.00 0.03 0.00 0.00 0 0 19.0 Put 0.00 0.03 0.02 0.00 0 40 19.5 Put 0.00 0.03 0.03 0.00 0 2 20.0 Put 0.01 0.03 0.02 0.00 0 446 20.5 Put 0.00 0.03 0.66 0.00 0 1 21.0 Put 0.02 0.03 0.01 0.00 0 11 21.5 Put 0.01 0.03 0.09 0.00 0 30 22.0 Put 0.01 0.03 0.02 0.00 0 76 22.5 Put 0.02 0.03 0.02 0.00 0 317 23.0 Put 0.02 0.04 0.04 0.00 0 146 23.5 Put 0.03 0.05 0.04 0.00 0 333 24.0 Put 0.04 0.06 0.05 0.00 0 202 24.5 Put 0.05 0.07 0.06 0.00 0 186 25.0 Put 0.07 0.09 0.07 0.00 0 171 25.5 Put 0.10 0.12 0.10 0.00 0 99 26.0 Put 0.14 0.17 0.15 0.00 0 243 26.5 Put 0.19 0.22 0.21 0.00 0 268 27.0 Put 0.26 0.30 0.27 0.00 0 175 27.5 Put 0.34 0.40 0.39 0.00 0 91 28.0 Put 0.48 0.53 0.46 0.00 0 310 28.5 Put 0.63 0.68 0.70 0.00 0 52 29.0 Put 0.82 0.87 0.85 0.00 0 227 29.5 Put 1.06 1.11 1.08 0.00 0 218 30.0 Put 1.33 1.44 1.37 0.00 0 162 30.5 Put 1.60 1.75 1.67 0.00 0 37 31.0 Put 1.91 2.12 2.13 0.00 0 54 32.0 Put 2.75 2.90 2.94 0.00 0 22 33.0 Put 3.65 3.80 3.75 0.00 0 5 34.0 Put 4.50 4.85 4.59 0.00 0 41 35.0 Put 5.45 5.80 7.97 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 18.45 18.60 13.66 0.00 0 0 12.0 Call 17.40 17.60 0.00 0.00 0 0 13.0 Call 16.45 16.60 14.80 0.00 0 0 14.0 Call 15.40 15.60 13.05 0.00 0 1 15.0 Call 14.45 14.60 13.29 0.00 0 22 16.0 Call 13.40 13.60 8.37 0.00 0 53 17.0 Call 12.15 12.60 8.05 0.00 0 42 18.0 Call 11.20 11.60 12.16 0.00 0 296 19.0 Call 10.15 10.60 10.94 0.00 0 189 19.5 Call 9.65 10.10 0.00 0.00 0 0 20.0 Call 9.45 9.60 9.43 0.00 0 174 20.5 Call 8.70 9.10 0.00 0.00 0 0 21.0 Call 8.35 8.70 8.72 0.00 0 142 21.5 Call 7.70 8.35 8.50 0.00 0 6 22.0 Call 7.25 7.65 7.50 0.00 0 418 22.5 Call 6.80 7.20 0.00 0.00 0 0 23.0 Call 6.40 6.65 6.70 0.00 0 581 23.5 Call 5.65 6.25 6.45 0.00 0 8 24.0 Call 5.55 5.70 5.64 0.00 0 421 24.5 Call 4.70 5.30 5.22 0.00 0 31 25.0 Call 4.60 4.75 4.60 0.00 0 1,306 25.5 Call 4.15 4.30 4.26 0.00 0 121 26.0 Call 3.70 3.85 3.70 0.00 0 1,211 26.5 Call 3.30 3.40 3.45 0.00 0 122 27.0 Call 2.84 2.99 2.89 0.00 0 1,754 27.5 Call 2.51 2.63 2.50 0.00 0 199 28.0 Call 2.16 2.25 2.17 0.00 0 4,435 28.5 Call 1.85 1.93 1.89 0.00 0 390 29.0 Call 1.55 1.65 1.60 0.00 0 5,412 29.5 Call 1.32 1.38 1.30 0.00 0 655 30.0 Call 1.05 1.15 1.12 0.00 0 4,269 30.5 Call 0.90 0.96 0.89 0.00 0 765 31.0 Call 0.73 0.79 0.78 0.00 0 1,737 32.0 Call 0.49 0.57 0.49 0.00 0 1,870 33.0 Call 0.32 0.37 0.35 0.00 0 1,104 34.0 Call 0.23 0.25 0.23 0.00 0 1,236 35.0 Call 0.16 0.18 0.16 0.00 0 3,535 36.0 Call 0.11 0.13 0.12 0.00 0 447 37.0 Call 0.07 0.10 0.09 0.00 0 727 38.0 Call 0.05 0.09 0.05 0.00 0 711 39.0 Call 0.04 0.06 0.05 0.00 0 351 40.0 Call 0.03 0.05 0.03 0.00 0 994 41.0 Call 0.02 0.04 0.02 0.00 0 618 42.0 Call 0.02 0.04 0.03 0.00 0 537 43.0 Call 0.00 0.04 0.03 0.00 0 350 44.0 Call 0.00 0.03 0.03 0.00 0 364 45.0 Call 0.01 0.03 0.03 0.00 0 1,699 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.00 0 1,505 12.0 Put 0.00 0.03 0.01 0.00 0 630 13.0 Put 0.00 0.01 0.02 0.00 0 1,199 14.0 Put 0.00 0.01 0.02 0.00 0 448 15.0 Put 0.00 0.03 0.01 0.00 0 2,616 16.0 Put 0.00 0.03 0.02 0.00 0 380 17.0 Put 0.00 0.03 0.01 0.00 0 1,643 18.0 Put 0.00 0.03 0.03 0.00 0 1,586 19.0 Put 0.01 0.02 0.01 0.00 0 538 19.5 Put 0.01 0.03 0.02 0.00 0 50 20.0 Put 0.02 0.04 0.03 0.00 0 9,669 20.5 Put 0.03 0.04 0.04 0.00 0 224 21.0 Put 0.03 0.05 0.04 0.00 0 5,838 21.5 Put 0.04 0.06 0.05 0.00 0 505 22.0 Put 0.05 0.07 0.06 0.00 0 4,623 22.5 Put 0.07 0.08 0.07 0.00 0 19 23.0 Put 0.07 0.10 0.07 0.00 0 3,435 23.5 Put 0.10 0.12 0.10 0.00 0 448 24.0 Put 0.14 0.15 0.15 0.00 0 10,893 24.5 Put 0.15 0.18 0.14 0.00 0 697 25.0 Put 0.19 0.20 0.20 0.00 0 15,918 25.5 Put 0.23 0.27 0.25 0.00 0 558 26.0 Put 0.30 0.33 0.31 0.00 0 2,553 26.5 Put 0.37 0.41 0.39 0.00 0 529 27.0 Put 0.46 0.50 0.46 0.00 0 1,996 27.5 Put 0.58 0.63 0.55 0.00 0 252 28.0 Put 0.73 0.77 0.77 0.00 0 1,075 28.5 Put 0.90 0.96 0.82 0.00 0 685 29.0 Put 1.11 1.16 1.14 0.00 0 1,137 29.5 Put 1.35 1.41 1.18 0.00 0 328 30.0 Put 1.62 1.72 1.70 0.00 0 1,547 30.5 Put 1.92 2.00 1.78 0.00 0 260 31.0 Put 2.26 2.34 2.11 0.00 0 190 32.0 Put 3.00 3.10 3.03 0.00 0 209 33.0 Put 3.80 3.95 3.60 0.00 0 159 34.0 Put 4.70 4.85 4.35 0.00 0 128 35.0 Put 5.60 5.80 5.28 0.00 0 140 36.0 Put 6.55 6.75 6.03 0.00 0 160 37.0 Put 7.45 7.85 7.35 0.00 0 311 38.0 Put 8.50 8.70 7.98 0.00 0 162 39.0 Put 9.50 9.70 9.35 0.00 0 60 40.0 Put 10.40 10.70 9.95 0.00 0 192 41.0 Put 11.45 11.70 11.20 0.00 0 84 42.0 Put 12.45 12.70 15.09 0.00 0 213 43.0 Put 13.45 13.65 16.21 0.00 0 35 44.0 Put 14.45 14.65 19.80 0.00 0 5 45.0 Put 15.45 15.65 15.10 0.00 0 1,026 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.35 14.70 0.00 0.00 0 0 18.0 Call 11.35 11.70 0.00 0.00 0 0 19.0 Call 10.35 10.75 7.50 0.00 0 1 20.0 Call 9.35 9.75 6.02 0.00 0 5 21.0 Call 8.30 8.75 0.00 0.00 0 0 22.0 Call 7.35 7.75 8.00 0.00 0 2 22.5 Call 6.95 7.30 0.00 0.00 0 0 23.0 Call 6.45 6.85 6.96 0.00 0 7 23.5 Call 6.00 6.35 3.97 0.00 0 33 24.0 Call 5.50 5.90 5.68 0.00 0 34 24.5 Call 5.20 5.30 3.20 0.00 0 26 25.0 Call 4.75 4.85 4.69 0.00 0 75 25.5 Call 4.30 4.45 4.58 0.00 0 16 26.0 Call 3.90 4.05 4.30 0.00 0 70 26.5 Call 3.50 3.65 3.99 0.00 0 86 27.0 Call 3.15 3.25 3.50 0.00 0 425 27.5 Call 2.77 2.89 3.42 0.00 0 224 28.0 Call 2.46 2.71 2.66 0.00 0 748 28.5 Call 2.11 2.25 2.20 0.00 0 678 29.0 Call 1.86 1.97 1.93 0.00 0 300 29.5 Call 1.50 1.74 1.65 0.00 0 123 30.0 Call 1.42 1.52 1.48 0.00 0 992 30.5 Call 1.22 1.29 1.23 0.00 0 76 31.0 Call 1.05 1.16 1.06 0.00 0 473 31.5 Call 0.89 0.96 0.90 0.00 0 127 32.0 Call 0.76 0.82 0.78 0.00 0 414 32.5 Call 0.64 0.71 0.71 0.00 0 24 33.0 Call 0.54 0.61 0.63 0.00 0 413 34.0 Call 0.39 0.46 0.45 0.00 0 459 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.03 0.05 0.00 0 139 18.0 Put 0.02 0.03 0.03 0.00 0 66 19.0 Put 0.03 0.04 0.04 0.00 0 71 20.0 Put 0.04 0.06 0.05 0.00 0 144 21.0 Put 0.06 0.08 0.09 0.00 0 79 22.0 Put 0.10 0.12 0.11 0.00 0 157 22.5 Put 0.11 0.14 0.14 0.00 0 33 23.0 Put 0.14 0.16 0.14 0.00 0 156 23.5 Put 0.18 0.20 0.17 0.00 0 9 24.0 Put 0.22 0.24 0.22 0.00 0 433 24.5 Put 0.27 0.30 0.27 0.00 0 15 25.0 Put 0.33 0.37 0.33 0.00 0 75 25.5 Put 0.40 0.44 0.42 0.00 0 214 26.0 Put 0.48 0.54 0.48 0.00 0 146 26.5 Put 0.60 0.64 0.62 0.00 0 279 27.0 Put 0.72 0.77 0.73 0.00 0 207 27.5 Put 0.86 0.92 0.84 0.00 0 278 28.0 Put 1.03 1.09 1.05 0.00 0 164 28.5 Put 1.23 1.29 1.30 0.00 0 92 29.0 Put 1.45 1.51 1.32 0.00 0 203 29.5 Put 1.69 1.78 1.71 0.00 0 157 30.0 Put 1.96 2.07 1.90 0.00 0 121 30.5 Put 2.25 2.37 2.26 0.00 0 3 31.0 Put 2.59 2.70 2.45 0.00 0 85 31.5 Put 2.93 3.05 2.85 0.00 0 217 32.0 Put 3.30 3.40 3.00 0.00 0 34 32.5 Put 3.65 3.80 6.20 0.00 0 0 33.0 Put 4.05 4.20 6.74 0.00 0 3 34.0 Put 4.90 5.05 5.10 0.00 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.30 14.75 0.00 0.00 0 0 18.0 Call 11.30 11.65 0.00 0.00 0 0 19.0 Call 10.35 10.75 0.00 0.00 0 0 20.0 Call 9.30 9.80 6.70 0.00 0 1 21.0 Call 8.35 8.80 7.00 0.00 0 2 21.5 Call 7.85 8.25 0.00 0.00 0 0 22.0 Call 7.40 7.80 0.00 0.00 0 0 22.5 Call 6.90 7.35 7.40 0.00 0 1 23.0 Call 6.45 6.95 0.00 0.00 0 0 23.5 Call 5.85 6.50 0.00 0.00 0 0 24.0 Call 5.70 5.90 6.20 0.00 0 48 24.5 Call 5.25 5.45 2.87 0.00 0 5 25.0 Call 4.85 5.00 4.12 0.00 0 184 25.5 Call 4.45 4.60 4.90 0.00 0 14 26.0 Call 4.05 4.20 4.50 0.00 0 28 26.5 Call 3.70 3.85 4.05 0.00 0 13 27.0 Call 3.35 3.50 3.73 0.00 0 263 27.5 Call 3.00 3.15 3.35 0.00 0 436 28.0 Call 2.67 2.81 2.91 0.00 0 102 28.5 Call 2.40 2.56 2.63 0.00 0 193 29.0 Call 2.13 2.28 2.16 0.00 0 746 29.5 Call 1.88 1.99 1.93 0.00 0 54 30.0 Call 1.64 1.78 1.71 0.00 0 503 30.5 Call 1.46 1.58 1.71 0.00 0 122 31.0 Call 1.28 1.38 1.34 0.00 0 130 31.5 Call 1.11 1.22 1.31 0.00 0 44 32.0 Call 0.97 1.06 1.00 0.00 0 165 32.5 Call 0.83 0.94 0.90 0.00 0 317 33.0 Call 0.71 0.84 0.82 0.00 0 97 34.0 Call 0.53 0.65 0.69 0.00 0 356 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.06 0.03 0.00 0 19 18.0 Put 0.00 0.09 0.04 0.00 0 45 19.0 Put 0.01 0.11 0.17 0.00 0 39 20.0 Put 0.05 0.13 0.08 0.00 0 170 21.0 Put 0.08 0.18 0.15 0.00 0 19 21.5 Put 0.12 0.17 0.18 0.00 0 13 22.0 Put 0.15 0.20 0.15 0.00 0 141 22.5 Put 0.18 0.23 0.22 0.00 0 30 23.0 Put 0.21 0.27 0.24 0.00 0 90 23.5 Put 0.25 0.34 0.28 0.00 0 297 24.0 Put 0.33 0.39 0.32 0.00 0 88 24.5 Put 0.38 0.47 0.39 0.00 0 28 25.0 Put 0.46 0.55 0.50 0.00 0 107 25.5 Put 0.57 0.67 0.60 0.00 0 27 26.0 Put 0.67 0.78 0.69 0.00 0 160 26.5 Put 0.80 0.90 0.80 0.00 0 12 27.0 Put 0.94 1.01 0.98 0.00 0 99 27.5 Put 1.11 1.22 1.12 0.00 0 21 28.0 Put 1.27 1.39 1.29 0.00 0 53 28.5 Put 1.49 1.61 1.54 0.00 0 28 29.0 Put 1.73 1.83 1.65 0.00 0 416 29.5 Put 1.97 2.09 1.81 0.00 0 124 30.0 Put 2.24 2.38 2.22 0.00 0 36 30.5 Put 2.53 2.68 2.40 0.00 0 15 31.0 Put 2.84 3.00 2.74 0.00 0 22 31.5 Put 3.20 3.35 0.00 0.00 0 0 32.0 Put 3.50 3.70 8.17 0.00 0 3 32.5 Put 3.90 4.05 6.25 0.00 0 4 33.0 Put 4.30 4.40 4.40 0.00 0 38 34.0 Put 5.10 5.25 5.00 0.00 0 27 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.30 14.70 0.00 0.00 0 0 18.0 Call 11.30 11.70 0.00 0.00 0 0 19.0 Call 10.35 10.70 0.00 0.00 0 0 20.0 Call 9.35 9.90 0.00 0.00 0 0 21.0 Call 8.40 8.80 0.00 0.00 0 0 21.5 Call 7.95 8.30 0.00 0.00 0 0 22.0 Call 7.45 8.00 8.00 0.00 0 1 22.5 Call 6.95 7.40 0.00 0.00 0 0 23.0 Call 6.70 6.85 0.00 0.00 0 0 23.5 Call 6.25 6.40 0.00 0.00 0 0 24.0 Call 5.85 6.00 0.00 0.00 0 0 24.5 Call 5.40 5.55 5.57 0.00 0 0 25.0 Call 5.00 5.15 0.00 0.00 0 0 25.5 Call 4.65 4.80 5.00 0.00 0 3 26.0 Call 4.25 4.40 4.61 0.00 0 6 26.5 Call 3.90 4.10 0.00 0.00 0 0 27.0 Call 3.55 3.70 3.65 0.00 0 12 27.5 Call 3.25 3.35 3.69 0.00 0 1 28.0 Call 2.92 3.05 3.11 0.00 0 7 28.5 Call 2.60 2.76 2.84 0.00 0 5 29.0 Call 2.35 2.53 2.42 0.00 0 58 29.5 Call 2.11 2.26 2.20 0.00 0 4 30.0 Call 1.90 2.02 2.19 0.00 0 68 30.5 Call 1.69 1.84 2.14 0.00 0 9 31.0 Call 1.50 1.65 1.66 0.00 0 8 31.5 Call 1.33 1.46 1.46 0.00 0 3 32.0 Call 1.17 1.30 1.30 0.00 0 50 32.5 Call 1.04 1.16 1.43 0.00 0 2 33.0 Call 0.91 1.05 1.15 0.00 0 67 34.0 Call 0.71 0.83 0.80 0.00 0 127 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.12 0.00 0.00 0 0 18.0 Put 0.00 0.17 0.00 0.00 0 0 19.0 Put 0.00 0.19 0.00 0.00 0 0 20.0 Put 0.03 0.23 0.05 0.00 0 38 21.0 Put 0.14 0.20 0.17 0.00 0 1 21.5 Put 0.20 0.25 0.00 0.00 0 0 22.0 Put 0.22 0.26 0.42 0.00 0 3 22.5 Put 0.26 0.34 0.30 0.00 0 8 23.0 Put 0.31 0.41 0.64 0.00 0 3 23.5 Put 0.37 0.45 0.00 0.00 0 0 24.0 Put 0.43 0.52 0.46 0.00 0 16 24.5 Put 0.54 0.62 0.57 0.00 0 16 25.0 Put 0.62 0.74 0.65 0.00 0 12 25.5 Put 0.75 0.84 0.70 0.00 0 11 26.0 Put 0.87 0.97 0.81 0.00 0 117 26.5 Put 0.99 1.14 0.99 0.00 0 6 27.0 Put 1.15 1.27 1.20 0.00 0 13 27.5 Put 1.30 1.44 1.30 0.00 0 4 28.0 Put 1.54 1.66 1.52 0.00 0 13 28.5 Put 1.74 1.88 1.75 0.00 0 1 29.0 Put 1.94 2.11 2.05 0.00 0 1 29.5 Put 2.19 2.36 2.20 0.00 0 57 30.0 Put 2.48 2.63 2.31 0.00 0 311 30.5 Put 2.81 2.95 2.78 0.00 0 10 31.0 Put 3.10 3.30 0.00 0.00 0 0 31.5 Put 3.45 3.60 0.00 0.00 0 0 32.0 Put 3.75 3.95 3.77 0.00 0 10 32.5 Put 4.10 4.30 0.00 0.00 0 0 33.0 Put 4.50 4.70 4.50 0.00 0 10 34.0 Put 5.30 5.45 7.04 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 50 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 18.45 18.75 14.70 0.00 0 1 12.0 Call 17.45 17.70 0.00 0.00 0 0 13.0 Call 16.30 16.70 0.00 0.00 0 0 14.0 Call 15.45 15.70 16.07 0.00 0 0 15.0 Call 14.45 14.70 11.95 0.00 0 3 16.0 Call 13.40 13.70 11.70 0.00 0 3 17.0 Call 12.45 12.75 12.81 0.00 0 26 18.0 Call 11.50 11.80 8.10 0.00 0 71 19.0 Call 10.55 10.80 7.40 0.00 0 10 20.0 Call 9.60 9.85 10.20 0.00 0 60 21.0 Call 8.40 8.95 9.15 0.00 0 100 22.0 Call 7.75 7.90 7.75 0.00 0 158 23.0 Call 6.90 7.05 7.05 0.00 0 98 24.0 Call 6.10 6.20 6.15 0.00 0 298 25.0 Call 5.30 5.45 5.30 0.00 0 754 26.0 Call 4.60 4.70 4.60 0.00 0 918 27.0 Call 3.90 4.05 4.00 0.00 0 1,000 28.0 Call 3.30 3.45 3.55 0.00 0 1,363 29.0 Call 2.82 2.91 3.01 0.00 0 535 30.0 Call 2.36 2.50 2.34 0.00 0 3,706 31.0 Call 1.95 2.07 1.95 0.00 0 602 32.0 Call 1.61 1.71 1.86 0.00 0 1,137 33.0 Call 1.38 1.41 1.36 0.00 0 682 34.0 Call 1.09 1.18 1.13 0.00 0 774 35.0 Call 0.89 1.00 0.92 0.00 0 1,753 36.0 Call 0.73 0.82 0.77 0.00 0 564 37.0 Call 0.59 0.69 0.68 0.00 0 480 38.0 Call 0.49 0.58 0.53 0.00 0 348 39.0 Call 0.40 0.49 0.50 0.00 0 137 40.0 Call 0.33 0.38 0.38 0.00 0 1,237 41.0 Call 0.28 0.36 0.33 0.00 0 429 42.0 Call 0.23 0.30 0.28 0.00 0 181 43.0 Call 0.20 0.25 0.26 0.00 0 195 44.0 Call 0.17 0.22 0.20 0.00 0 287 45.0 Call 0.15 0.19 0.17 0.00 0 1,744 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.06 0.04 0.00 0 848 12.0 Put 0.02 0.04 0.07 0.00 0 283 13.0 Put 0.03 0.04 0.05 0.00 0 377 14.0 Put 0.04 0.05 0.12 0.00 0 303 15.0 Put 0.05 0.07 0.06 0.00 0 1,108 16.0 Put 0.07 0.08 0.09 0.00 0 711 17.0 Put 0.09 0.11 0.11 0.00 0 313 18.0 Put 0.13 0.14 0.13 0.00 0 3,630 19.0 Put 0.17 0.19 0.18 0.00 0 381 20.0 Put 0.23 0.24 0.24 0.00 0 820 21.0 Put 0.30 0.33 0.31 0.00 0 571 22.0 Put 0.40 0.45 0.43 0.00 0 1,591 23.0 Put 0.54 0.59 0.52 0.00 0 10,447 24.0 Put 0.72 0.78 0.70 0.00 0 1,571 25.0 Put 0.94 1.00 0.99 0.00 0 2,195 26.0 Put 1.22 1.29 1.16 0.00 0 1,757 27.0 Put 1.56 1.65 1.57 0.00 0 868 28.0 Put 1.96 2.04 2.03 0.00 0 365 29.0 Put 2.40 2.51 2.50 0.00 0 318 30.0 Put 2.97 3.05 3.00 0.00 0 1,131 31.0 Put 3.55 3.65 3.60 0.00 0 192 32.0 Put 4.20 4.35 4.10 0.00 0 263 33.0 Put 4.90 5.10 4.80 0.00 0 60 34.0 Put 5.70 6.00 5.69 0.00 0 120 35.0 Put 6.45 6.75 6.18 0.00 0 272 36.0 Put 7.30 7.65 6.88 0.00 0 81 37.0 Put 8.20 8.45 8.04 0.00 0 45 38.0 Put 9.05 9.35 8.87 0.00 0 35 39.0 Put 10.00 10.25 9.51 0.00 0 30 40.0 Put 10.90 11.25 10.58 0.00 0 49 41.0 Put 11.85 12.15 11.40 0.00 0 34 42.0 Put 12.70 13.15 12.52 0.00 0 5 43.0 Put 13.75 14.05 15.75 0.00 0 12 44.0 Put 14.70 15.00 19.68 0.00 0 3 45.0 Put 15.55 16.05 17.38 0.00 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 78 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 18.35 18.75 19.00 0.00 0 1 12.0 Call 17.40 17.70 17.95 0.00 0 100 13.0 Call 16.40 16.75 11.45 0.00 0 6 14.0 Call 15.40 15.75 15.62 0.00 0 111 15.0 Call 14.45 14.90 15.23 0.00 0 20 16.0 Call 13.40 13.95 14.30 0.00 0 60 17.0 Call 12.50 12.85 10.95 0.00 0 51 18.0 Call 11.50 12.00 8.25 0.00 0 19 19.0 Call 10.55 11.00 9.30 0.00 0 26 20.0 Call 9.65 10.05 10.32 0.00 0 475 21.0 Call 8.90 9.05 9.28 0.00 0 71 22.0 Call 8.05 8.20 8.60 0.00 0 287 23.0 Call 7.25 7.40 7.88 0.00 0 124 24.0 Call 6.50 6.65 6.65 0.00 0 317 25.0 Call 5.80 5.95 5.95 0.00 0 1,180 26.0 Call 5.10 5.25 5.30 0.00 0 500 27.0 Call 4.50 4.65 4.65 0.00 0 973 28.0 Call 3.95 4.10 4.17 0.00 0 671 29.0 Call 3.45 3.60 3.45 0.00 0 434 30.0 Call 3.00 3.15 3.09 0.00 0 2,859 31.0 Call 2.62 2.72 2.69 0.00 0 804 32.0 Call 2.26 2.36 2.29 0.00 0 938 33.0 Call 1.89 2.08 2.08 0.00 0 633 34.0 Call 1.62 1.83 1.57 0.00 0 654 35.0 Call 1.38 1.60 1.46 0.00 0 1,697 36.0 Call 1.18 1.37 1.34 0.00 0 302 37.0 Call 1.01 1.24 1.13 0.00 0 484 38.0 Call 0.89 1.07 1.03 0.00 0 298 39.0 Call 0.75 0.95 0.90 0.00 0 276 40.0 Call 0.67 0.80 0.75 0.00 0 2,734 41.0 Call 0.55 0.77 0.79 0.00 0 164 42.0 Call 0.48 0.69 0.65 0.00 0 888 43.0 Call 0.41 0.62 0.54 0.00 0 407 44.0 Call 0.39 0.50 0.44 0.00 0 327 45.0 Call 0.34 0.51 0.45 0.00 0 634 46.0 Call 0.28 0.47 0.44 0.00 0 432 47.0 Call 0.23 0.44 0.27 0.00 0 34 48.0 Call 0.22 0.37 0.31 0.00 0 343 49.0 Call 0.19 0.39 0.34 0.00 0 99 50.0 Call 0.15 0.32 0.26 0.00 0 2,545 51.0 Call 0.14 0.30 0.21 0.00 0 23 52.0 Call 0.16 0.22 0.22 0.00 0 382 53.0 Call 0.12 0.23 0.20 0.00 0 520 54.0 Call 0.11 0.21 0.24 0.00 0 190 55.0 Call 0.15 0.18 0.15 0.00 0 439 56.0 Call 0.09 0.18 0.46 0.00 0 356 57.0 Call 0.07 0.16 0.13 0.00 0 378 58.0 Call 0.07 0.17 0.14 0.00 0 55 59.0 Call 0.07 0.15 0.25 0.00 0 143 60.0 Call 0.07 0.14 0.15 0.00 0 762 61.0 Call 0.05 0.14 0.23 0.00 0 214 62.0 Call 0.06 0.13 0.30 0.00 0 129 63.0 Call 0.03 0.12 0.10 0.00 0 214 64.0 Call 0.05 0.10 0.10 0.00 0 274 65.0 Call 0.06 0.12 0.07 0.00 0 3,434 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.09 0.07 0.00 0 1,221 12.0 Put 0.01 0.16 0.49 0.00 0 222 13.0 Put 0.04 0.18 0.14 0.00 0 275 14.0 Put 0.05 0.20 0.11 0.00 0 911 15.0 Put 0.09 0.24 0.16 0.00 0 1,298 16.0 Put 0.11 0.27 0.21 0.00 0 580 17.0 Put 0.13 0.34 0.26 0.00 0 799 18.0 Put 0.28 0.33 0.31 0.00 0 1,959 19.0 Put 0.36 0.41 0.52 0.00 0 844 20.0 Put 0.47 0.52 0.48 0.00 0 2,590 21.0 Put 0.60 0.65 0.60 0.00 0 622 22.0 Put 0.75 0.82 0.73 0.00 0 1,094 23.0 Put 0.95 1.03 1.00 0.00 0 968 24.0 Put 1.20 1.27 1.20 0.00 0 531 25.0 Put 1.49 1.57 1.47 0.00 0 1,418 26.0 Put 1.82 1.91 1.88 0.00 0 748 27.0 Put 2.21 2.31 2.28 0.00 0 1,174 28.0 Put 2.65 2.75 2.70 0.00 0 519 29.0 Put 3.10 3.25 3.10 0.00 0 526 30.0 Put 3.65 3.85 3.75 0.00 0 1,223 31.0 Put 3.90 4.50 4.05 0.00 0 215 32.0 Put 4.55 5.25 4.75 0.00 0 204 33.0 Put 5.40 6.00 7.01 0.00 0 251 34.0 Put 5.90 6.75 6.45 0.00 0 149 35.0 Put 6.55 7.50 6.82 0.00 0 345 36.0 Put 7.60 8.35 11.30 0.00 0 217 37.0 Put 8.15 9.25 12.27 0.00 0 364 38.0 Put 8.95 10.05 13.28 0.00 0 185 39.0 Put 10.00 11.00 10.00 0.00 0 60 40.0 Put 10.65 11.85 11.20 0.00 0 444 41.0 Put 11.55 12.75 16.10 0.00 0 77 42.0 Put 12.70 13.75 17.90 0.00 0 50 43.0 Put 13.65 14.65 19.30 0.00 0 47 44.0 Put 14.30 15.55 18.17 0.00 0 204 45.0 Put 15.25 16.50 21.01 0.00 0 81 46.0 Put 16.20 17.50 21.55 0.00 0 14 47.0 Put 17.15 18.45 21.88 0.00 0 13 48.0 Put 18.10 19.40 20.45 0.00 0 6 49.0 Put 19.10 20.35 0.00 0.00 0 0 50.0 Put 20.05 21.35 23.15 0.00 0 598 51.0 Put 21.05 22.35 25.05 0.00 0 110 52.0 Put 22.00 23.25 24.10 0.00 0 50 53.0 Put 23.60 24.30 20.70 0.00 0 1 54.0 Put 23.95 25.25 0.00 0.00 0 0 55.0 Put 24.95 26.25 25.95 0.00 0 1 56.0 Put 25.95 27.20 0.00 0.00 0 0 57.0 Put 26.90 28.30 0.00 0.00 0 0 58.0 Put 27.90 29.20 30.45 0.00 0 3 59.0 Put 28.90 30.20 33.00 0.00 0 10 60.0 Put 29.90 31.25 31.37 0.00 0 41 61.0 Put 30.85 32.25 0.00 0.00 0 0 62.0 Put 31.85 33.25 35.89 0.00 0 5 63.0 Put 32.85 34.15 32.15 0.00 0 9 64.0 Put 33.85 35.20 0.00 0.00 0 0 65.0 Put 34.85 36.10 41.10 0.00 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 91 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.15 14.90 15.00 0.00 0 6 16.0 Call 13.40 13.90 0.00 0.00 0 0 17.0 Call 12.45 12.95 0.00 0.00 0 0 18.0 Call 11.60 12.00 6.97 0.00 0 81 19.0 Call 10.60 11.10 6.60 0.00 0 24 20.0 Call 9.85 10.05 10.30 0.00 0 60 21.0 Call 8.95 9.25 9.55 0.00 0 209 22.0 Call 8.20 8.35 8.90 0.00 0 123 23.0 Call 7.40 7.65 8.10 0.00 0 20 24.0 Call 6.70 6.90 6.80 0.00 0 24 25.0 Call 6.00 6.15 6.35 0.00 0 377 26.0 Call 5.35 5.50 5.85 0.00 0 402 27.0 Call 4.75 4.90 4.70 0.00 0 165 28.0 Call 4.20 4.35 4.40 0.00 0 160 29.0 Call 3.70 3.85 4.15 0.00 0 70 30.0 Call 3.25 3.40 3.30 0.00 0 751 31.0 Call 2.84 3.00 2.95 0.00 0 78 32.0 Call 2.45 2.65 2.79 0.00 0 169 33.0 Call 2.14 2.34 2.55 0.00 0 267 34.0 Call 1.86 2.08 2.03 0.00 0 176 35.0 Call 1.61 1.85 1.84 0.00 0 660 36.0 Call 1.40 1.63 1.55 0.00 0 204 37.0 Call 1.22 1.46 1.45 0.00 0 415 38.0 Call 1.06 1.30 1.28 0.00 0 199 39.0 Call 0.92 1.15 1.20 0.00 0 42 40.0 Call 0.81 1.03 1.00 0.00 0 485 41.0 Call 0.72 0.94 1.00 0.00 0 161 42.0 Call 0.62 0.85 0.86 0.00 0 40 43.0 Call 0.54 0.77 0.65 0.00 0 67 44.0 Call 0.49 0.65 0.62 0.00 0 115 45.0 Call 0.44 0.61 0.53 0.00 0 533 46.0 Call 0.40 0.59 0.85 0.00 0 38 47.0 Call 0.35 0.54 0.39 0.00 0 46 48.0 Call 0.29 0.47 0.36 0.00 0 417 49.0 Call 0.27 0.47 0.25 0.00 0 7 50.0 Call 0.25 0.36 0.35 0.00 0 407 51.0 Call 0.21 0.42 0.20 0.00 0 25 52.0 Call 0.20 0.40 0.33 0.00 0 61 53.0 Call 0.12 0.38 0.21 0.00 0 45 54.0 Call 0.16 0.36 0.58 0.00 0 15 55.0 Call 0.12 0.34 0.20 0.00 0 273 56.0 Call 0.12 0.21 0.19 0.00 0 101 60.0 Call 0.04 0.53 0.15 0.00 0 339 65.0 Call 0.09 0.12 0.12 0.00 0 2,772 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.15 0.27 0.24 0.00 0 61 16.0 Put 0.17 0.75 0.34 0.00 0 95 17.0 Put 0.29 0.33 0.31 0.00 0 108 18.0 Put 0.36 0.42 0.56 0.00 0 95 19.0 Put 0.47 0.52 0.47 0.00 0 77 20.0 Put 0.59 0.65 0.59 0.00 0 284 21.0 Put 0.74 0.81 0.74 0.00 0 329 22.0 Put 0.92 1.00 0.94 0.00 0 275 23.0 Put 1.15 1.23 1.10 0.00 0 927 24.0 Put 1.41 1.50 1.38 0.00 0 58 25.0 Put 1.71 1.81 1.74 0.00 0 273 26.0 Put 2.07 2.17 2.01 0.00 0 491 27.0 Put 2.48 2.57 2.60 0.00 0 129 28.0 Put 2.82 3.10 2.89 0.00 0 75 29.0 Put 3.30 3.60 3.40 0.00 0 267 30.0 Put 3.75 4.20 4.05 0.00 0 72 31.0 Put 4.35 5.00 6.00 0.00 0 49 32.0 Put 4.95 5.50 5.32 0.00 0 163 33.0 Put 5.60 6.45 5.90 0.00 0 84 34.0 Put 6.30 7.15 6.70 0.00 0 98 35.0 Put 7.05 7.90 7.15 0.00 0 40 36.0 Put 7.85 8.75 8.07 0.00 0 15 37.0 Put 8.65 9.45 9.50 0.00 0 310 38.0 Put 9.75 10.15 9.70 0.00 0 27 39.0 Put 10.30 11.25 14.49 0.00 0 38 40.0 Put 11.20 12.55 11.21 0.00 0 35 41.0 Put 11.95 13.45 15.95 0.00 0 20 42.0 Put 12.75 14.30 17.85 0.00 0 17 43.0 Put 13.80 15.25 21.04 0.00 0 22 44.0 Put 14.75 16.15 17.75 0.00 0 3 45.0 Put 15.65 17.05 20.20 0.00 0 6 46.0 Put 16.55 18.00 0.00 0.00 0 0 47.0 Put 17.50 18.95 0.00 0.00 0 0 48.0 Put 18.50 19.90 20.85 0.00 0 1 49.0 Put 19.00 20.85 0.00 0.00 0 0 50.0 Put 20.00 21.80 23.99 0.00 0 3 51.0 Put 20.80 22.80 0.00 0.00 0 0 52.0 Put 21.75 23.75 0.00 0.00 0 0 53.0 Put 22.75 24.70 0.00 0.00 0 0 54.0 Put 23.75 25.70 0.00 0.00 0 0 55.0 Put 24.70 26.65 26.90 0.00 0 2 56.0 Put 25.70 27.65 27.80 0.00 0 622 60.0 Put 29.65 31.90 35.55 0.00 0 19 65.0 Put 34.65 36.50 39.15 0.00 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 169 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 18.40 18.80 14.22 0.00 0 2 12.0 Call 17.40 17.90 12.00 0.00 0 7 13.0 Call 16.45 17.00 11.15 0.00 0 9 14.0 Call 15.50 15.95 11.93 0.00 0 58 15.0 Call 14.60 15.05 11.45 0.00 0 54 16.0 Call 13.70 14.20 12.50 0.00 0 153 17.0 Call 12.75 13.20 9.05 0.00 0 23 18.0 Call 12.00 12.20 12.29 0.00 0 52 19.0 Call 11.20 11.35 9.72 0.00 0 6 20.0 Call 10.40 10.60 10.78 0.00 0 40 21.0 Call 9.65 9.95 7.00 0.00 0 34 22.0 Call 8.95 9.25 9.39 0.00 0 43 23.0 Call 8.25 8.45 8.60 0.00 0 145 24.0 Call 7.60 7.90 8.25 0.00 0 172 25.0 Call 7.00 7.40 7.65 0.00 0 1,108 26.0 Call 6.15 7.05 5.54 0.00 0 213 27.0 Call 5.55 6.60 6.40 0.00 0 66 28.0 Call 5.50 5.95 5.40 0.00 0 177 29.0 Call 4.80 5.45 5.15 0.00 0 140 30.0 Call 4.55 4.80 4.70 0.00 0 970 31.0 Call 3.90 4.75 4.65 0.00 0 220 32.0 Call 3.65 4.15 3.95 0.00 0 64 33.0 Call 3.15 4.00 3.86 0.00 0 161 34.0 Call 3.20 3.50 3.55 0.00 0 236 35.0 Call 2.93 3.10 3.00 0.00 0 280 36.0 Call 2.69 3.00 3.00 0.00 0 34 37.0 Call 2.44 2.70 2.76 0.00 0 71 38.0 Call 2.15 2.51 2.46 0.00 0 163 39.0 Call 2.02 2.33 2.19 0.00 0 349 40.0 Call 1.92 2.14 2.13 0.00 0 855 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.15 0.31 0.17 0.00 0 41 12.0 Put 0.11 0.36 0.38 0.00 0 6 13.0 Put 0.26 0.72 0.35 0.00 0 0 14.0 Put 0.25 0.49 0.45 0.00 0 67 15.0 Put 0.33 0.59 0.46 0.00 0 81 16.0 Put 0.54 0.71 0.91 0.00 0 28 17.0 Put 0.67 0.84 1.00 0.00 0 13 18.0 Put 0.75 0.98 0.83 0.00 0 43 19.0 Put 0.97 1.17 1.06 0.00 0 158 20.0 Put 1.15 1.38 1.39 0.00 0 210 21.0 Put 1.40 1.64 1.55 0.00 0 236 22.0 Put 1.78 1.97 1.95 0.00 0 177 23.0 Put 2.04 2.30 2.18 0.00 0 67 24.0 Put 2.39 2.66 3.75 0.00 0 60 25.0 Put 2.87 3.10 3.00 0.00 0 512 26.0 Put 3.20 3.60 3.34 0.00 0 319 27.0 Put 3.70 4.00 3.80 0.00 0 301 28.0 Put 4.25 4.60 4.20 0.00 0 468 29.0 Put 4.80 5.15 4.70 0.00 0 190 30.0 Put 5.40 5.60 5.50 0.00 0 529 31.0 Put 5.85 6.40 5.95 0.00 0 310 32.0 Put 6.50 7.30 6.70 0.00 0 87 33.0 Put 6.95 8.00 7.22 0.00 0 43 34.0 Put 7.85 8.70 9.18 0.00 0 36 35.0 Put 8.55 9.40 8.90 0.00 0 185 36.0 Put 9.10 10.10 9.39 0.00 0 45 37.0 Put 9.75 10.75 13.15 0.00 0 290 38.0 Put 10.80 11.60 14.70 0.00 0 159 39.0 Put 11.30 13.00 15.86 0.00 0 20 40.0 Put 12.35 13.65 12.85 0.00 0 82 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 183 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.45 15.05 12.80 0.00 0 72 16.0 Call 13.65 14.15 12.80 0.00 0 7 17.0 Call 12.80 13.30 8.30 0.00 0 32 18.0 Call 12.05 12.25 8.45 0.00 0 3 19.0 Call 11.25 11.45 7.35 0.00 0 46 20.0 Call 10.50 10.70 7.01 0.00 0 67 21.0 Call 9.75 9.95 5.65 0.00 0 97 22.0 Call 9.05 9.25 9.25 0.00 0 262 23.0 Call 8.40 8.65 5.26 0.00 0 76 24.0 Call 7.80 8.05 4.95 0.00 0 89 25.0 Call 7.15 7.50 7.70 0.00 0 414 26.0 Call 6.30 7.30 6.82 0.00 0 56 27.0 Call 6.00 6.80 6.49 0.00 0 89 28.0 Call 5.60 6.25 5.75 0.00 0 106 29.0 Call 5.00 5.80 5.53 0.00 0 37 30.0 Call 4.75 5.25 5.00 0.00 0 105 31.0 Call 4.20 4.85 4.75 0.00 0 44 32.0 Call 3.90 4.65 4.25 0.00 0 56 33.0 Call 3.50 4.15 3.30 0.00 0 267 34.0 Call 3.20 4.00 3.15 0.00 0 198 35.0 Call 3.15 3.45 3.30 0.00 0 95 36.0 Call 2.92 3.20 3.27 0.00 0 32 37.0 Call 2.68 2.96 3.00 0.00 0 56 38.0 Call 2.47 2.73 2.65 0.00 0 239 39.0 Call 2.28 2.55 2.58 0.00 0 38 40.0 Call 2.09 2.39 2.24 0.00 0 103 41.0 Call 1.93 2.23 1.62 0.00 0 567 42.0 Call 1.78 2.07 2.10 0.00 0 68 43.0 Call 1.64 1.91 2.00 0.00 0 191 44.0 Call 1.52 1.77 1.55 0.00 0 409 45.0 Call 1.41 1.68 1.61 0.00 0 164 46.0 Call 1.30 1.59 1.56 0.00 0 6 47.0 Call 1.21 1.49 1.53 0.00 0 31 48.0 Call 1.12 1.40 1.41 0.00 0 10 49.0 Call 1.04 1.33 1.32 0.00 0 5 50.0 Call 0.97 1.26 1.20 0.00 0 155 51.0 Call 0.90 1.19 0.58 0.00 0 172 52.0 Call 0.83 1.12 0.55 0.00 0 72 53.0 Call 0.78 1.06 0.90 0.00 0 33 54.0 Call 0.72 1.01 0.00 0.00 0 0 55.0 Call 0.67 0.95 0.69 0.00 0 30 56.0 Call 0.67 0.90 0.48 0.00 0 226 60.0 Call 0.48 0.74 0.63 0.00 0 80 65.0 Call 0.34 0.62 0.45 0.00 0 2,613 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.40 0.61 0.43 0.00 0 65 16.0 Put 0.50 0.78 1.51 0.00 0 52 17.0 Put 0.69 0.93 0.73 0.00 0 23 18.0 Put 0.87 1.08 0.93 0.00 0 10 19.0 Put 1.03 1.27 1.15 0.00 0 28 20.0 Put 1.26 1.54 1.38 0.00 0 463 21.0 Put 1.67 1.81 2.45 0.00 0 168 22.0 Put 1.83 2.14 2.03 0.00 0 204 23.0 Put 2.22 2.50 2.28 0.00 0 256 24.0 Put 2.65 2.90 2.76 0.00 0 383 25.0 Put 3.05 3.35 3.15 0.00 0 313 26.0 Put 3.45 3.80 3.50 0.00 0 64 27.0 Put 3.90 4.30 4.85 0.00 0 23 28.0 Put 4.45 4.80 4.50 0.00 0 361 29.0 Put 5.00 5.40 5.10 0.00 0 26 30.0 Put 5.60 5.95 5.60 0.00 0 167 31.0 Put 6.00 6.65 6.30 0.00 0 175 32.0 Put 6.70 7.35 6.90 0.00 0 236 33.0 Put 7.20 8.30 8.66 0.00 0 106 34.0 Put 7.90 9.10 8.00 0.00 0 124 35.0 Put 8.80 9.85 11.86 0.00 0 258 36.0 Put 9.50 10.40 13.31 0.00 0 11 37.0 Put 10.25 11.15 14.42 0.00 0 15 38.0 Put 11.00 12.25 14.48 0.00 0 22 39.0 Put 11.40 13.15 13.05 0.00 0 16 40.0 Put 12.60 14.15 15.65 0.00 0 109 41.0 Put 13.45 14.85 20.30 0.00 0 4 42.0 Put 14.30 15.50 19.70 0.00 0 229 43.0 Put 15.15 16.70 19.32 0.00 0 30 44.0 Put 16.00 17.30 19.65 0.00 0 1 45.0 Put 16.80 18.25 22.70 0.00 0 37 46.0 Put 17.70 19.15 21.40 0.00 0 23 47.0 Put 18.60 19.95 24.50 0.00 0 6 48.0 Put 19.50 21.10 23.05 0.00 0 1 49.0 Put 20.40 22.00 24.10 0.00 0 5 50.0 Put 21.35 22.90 26.89 0.00 0 1,170 51.0 Put 22.25 23.85 0.00 0.00 0 0 52.0 Put 23.15 24.75 26.60 0.00 0 2 53.0 Put 24.10 25.70 0.00 0.00 0 0 54.0 Put 25.05 26.65 30.55 0.00 0 8 55.0 Put 26.00 27.55 31.34 0.00 0 27 56.0 Put 26.90 28.45 29.35 0.00 0 2 60.0 Put 30.00 32.30 34.50 0.00 0 609 65.0 Put 35.00 37.10 38.20 0.00 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 274 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.70 15.30 15.65 0.00 0 40 16.0 Call 14.00 14.40 9.55 0.00 0 3 17.0 Call 13.20 13.80 8.85 0.00 0 1 18.0 Call 12.40 12.80 9.35 0.00 0 1 19.0 Call 11.80 12.10 12.30 0.00 0 10 20.0 Call 11.10 11.50 11.50 0.00 0 24 21.0 Call 10.50 10.80 10.85 0.00 0 153 22.0 Call 9.60 10.45 7.05 0.00 0 14 23.0 Call 9.10 9.85 9.66 0.00 0 47 24.0 Call 8.60 9.30 6.73 0.00 0 34 25.0 Call 8.15 8.80 8.70 0.00 0 71 26.0 Call 7.65 8.30 6.60 0.00 0 43 27.0 Call 7.15 7.80 7.50 0.00 0 150 28.0 Call 6.75 7.35 7.10 0.00 0 104 29.0 Call 6.30 6.90 6.78 0.00 0 164 30.0 Call 5.95 6.65 6.18 0.00 0 157 31.0 Call 5.35 6.30 6.30 0.00 0 470 32.0 Call 5.10 5.80 5.60 0.00 0 22 33.0 Call 4.80 5.55 4.85 0.00 0 3 34.0 Call 4.50 5.20 4.85 0.00 0 9 35.0 Call 4.20 5.00 4.75 0.00 0 233 36.0 Call 4.05 4.45 4.50 0.00 0 324 37.0 Call 3.80 4.20 3.65 0.00 0 38 38.0 Call 3.55 3.95 3.80 0.00 0 362 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.83 1.02 0.95 0.00 0 167 16.0 Put 1.03 1.23 1.09 0.00 0 321 17.0 Put 1.26 1.53 1.36 0.00 0 130 18.0 Put 1.53 1.78 2.13 0.00 0 298 19.0 Put 1.74 2.08 2.55 0.00 0 16 20.0 Put 2.12 2.40 2.13 0.00 0 12 21.0 Put 2.55 2.78 2.55 0.00 0 77 22.0 Put 2.86 3.20 2.90 0.00 0 40 23.0 Put 3.25 3.65 3.32 0.00 0 167 24.0 Put 3.65 4.10 3.75 0.00 0 72 25.0 Put 4.20 4.55 4.30 0.00 0 310 26.0 Put 4.60 5.10 6.05 0.00 0 46 27.0 Put 5.15 5.60 6.05 0.00 0 124 28.0 Put 5.75 6.25 5.92 0.00 0 38 29.0 Put 6.35 6.80 7.15 0.00 0 166 30.0 Put 6.95 7.40 7.13 0.00 0 78 31.0 Put 7.60 8.05 8.57 0.00 0 5 32.0 Put 8.25 8.75 11.85 0.00 0 69 33.0 Put 8.65 9.80 0.00 0.00 0 0 34.0 Put 9.30 10.50 9.66 0.00 0 193 35.0 Put 9.95 11.10 14.00 0.00 0 128 36.0 Put 10.45 12.05 11.20 0.00 0 143 37.0 Put 11.05 13.15 15.32 0.00 0 158 38.0 Put 12.55 13.05 12.56 0.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 295 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 18.35 19.00 18.94 0.00 0 41 12.0 Call 17.40 18.00 17.75 0.00 0 7 13.0 Call 16.50 17.05 17.29 0.00 0 81 14.0 Call 15.60 16.60 13.00 0.00 0 1 15.0 Call 14.80 15.40 15.18 0.00 0 269 16.0 Call 14.10 14.40 14.55 0.00 0 300 17.0 Call 13.35 13.65 14.05 0.00 0 505 18.0 Call 12.60 12.95 12.95 0.00 0 170 19.0 Call 11.90 12.30 12.44 0.00 0 75 20.0 Call 10.45 11.70 11.80 0.00 0 687 21.0 Call 9.90 11.90 10.97 0.00 0 135 22.0 Call 9.20 10.65 10.46 0.00 0 249 23.0 Call 8.60 10.05 10.00 0.00 0 176 24.0 Call 8.15 9.85 8.09 0.00 0 182 25.0 Call 8.05 8.80 8.50 0.00 0 1,097 26.0 Call 7.65 8.30 8.02 0.00 0 413 27.0 Call 7.15 8.10 7.95 0.00 0 248 28.0 Call 6.90 7.40 7.15 0.00 0 753 29.0 Call 6.30 7.25 6.70 0.00 0 104 30.0 Call 6.00 6.65 6.47 0.00 0 2,928 31.0 Call 5.55 6.45 6.15 0.00 0 434 32.0 Call 5.15 6.40 5.70 0.00 0 192 33.0 Call 5.00 5.75 5.50 0.00 0 88 34.0 Call 4.60 5.30 5.20 0.00 0 66 35.0 Call 4.50 5.05 4.77 0.00 0 730 36.0 Call 4.15 5.15 4.60 0.00 0 233 37.0 Call 4.00 4.45 4.30 0.00 0 111 38.0 Call 3.75 4.20 4.08 0.00 0 359 39.0 Call 3.55 4.00 3.86 0.00 0 99 40.0 Call 3.35 3.75 3.55 0.00 0 1,795 41.0 Call 3.15 3.60 2.81 0.00 0 269 42.0 Call 3.00 3.45 3.25 0.00 0 228 43.0 Call 2.84 3.30 3.09 0.00 0 945 44.0 Call 2.68 3.15 3.06 0.00 0 2,270 45.0 Call 2.55 2.89 2.66 0.00 0 3,967 46.0 Call 2.39 2.72 1.86 0.00 0 101 47.0 Call 2.26 2.59 2.57 0.00 0 50 48.0 Call 2.14 2.49 2.41 0.00 0 761 49.0 Call 2.03 2.37 1.22 0.00 0 95 50.0 Call 1.92 2.27 2.10 0.00 0 1,317 51.0 Call 1.82 2.16 1.31 0.00 0 234 52.0 Call 1.73 2.07 2.05 0.00 0 40 53.0 Call 1.65 1.99 1.33 0.00 0 20 54.0 Call 1.57 1.91 1.30 0.00 0 162 55.0 Call 1.49 1.87 1.67 0.00 0 468 56.0 Call 1.43 1.71 1.71 0.00 0 231 57.0 Call 1.36 1.65 0.95 0.00 0 7 58.0 Call 1.30 1.69 1.55 0.00 0 94 59.0 Call 1.23 1.63 1.82 0.00 0 12 60.0 Call 1.27 1.57 1.48 0.00 0 3,003 61.0 Call 1.13 1.52 1.00 0.00 0 6 62.0 Call 1.08 1.47 0.79 0.00 0 9 63.0 Call 1.02 1.43 0.97 0.00 0 243 64.0 Call 0.97 1.38 1.26 0.00 0 157 65.0 Call 1.10 1.23 1.23 0.00 0 4,951 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.38 0.50 0.45 0.00 0 1,145 12.0 Put 0.16 0.89 0.65 0.00 0 635 13.0 Put 0.48 0.86 0.76 0.00 0 568 14.0 Put 0.63 1.02 0.62 0.00 0 596 15.0 Put 0.93 1.14 1.00 0.00 0 363 16.0 Put 1.06 1.39 1.21 0.00 0 989 17.0 Put 1.42 1.66 1.50 0.00 0 57 18.0 Put 1.60 1.96 1.80 0.00 0 171 19.0 Put 1.91 2.29 2.24 0.00 0 666 20.0 Put 2.35 2.60 2.35 0.00 0 1,760 21.0 Put 2.70 2.96 2.89 0.00 0 716 22.0 Put 3.10 3.40 3.20 0.00 0 527 23.0 Put 3.45 3.85 3.54 0.00 0 123 24.0 Put 3.80 4.30 3.93 0.00 0 84 25.0 Put 4.40 4.70 4.40 0.00 0 393 26.0 Put 4.85 5.35 5.79 0.00 0 67 27.0 Put 5.40 5.85 5.55 0.00 0 193 28.0 Put 5.95 6.50 6.33 0.00 0 300 29.0 Put 6.60 7.05 6.75 0.00 0 42 30.0 Put 7.20 7.70 7.30 0.00 0 717 31.0 Put 7.85 8.30 10.50 0.00 0 97 32.0 Put 8.50 9.00 9.57 0.00 0 122 33.0 Put 9.00 9.85 10.85 0.00 0 50 34.0 Put 9.20 11.00 12.35 0.00 0 42 35.0 Put 10.35 11.35 10.60 0.00 0 204 36.0 Put 10.25 12.15 11.40 0.00 0 98 37.0 Put 11.45 13.15 13.95 0.00 0 57 38.0 Put 11.70 14.10 15.90 0.00 0 829 39.0 Put 12.90 14.90 17.40 0.00 0 21 40.0 Put 13.75 15.35 14.45 0.00 0 350 41.0 Put 14.85 16.50 20.45 0.00 0 25 42.0 Put 15.35 17.35 20.21 0.00 0 100 43.0 Put 16.15 18.20 21.20 0.00 0 33 44.0 Put 17.30 18.90 19.73 0.00 0 160 45.0 Put 17.30 19.70 18.90 0.00 0 236 46.0 Put 18.15 20.60 23.60 0.00 0 12 47.0 Put 19.00 21.55 24.80 0.00 0 7 48.0 Put 20.20 22.40 25.70 0.00 0 32 49.0 Put 21.05 23.10 25.85 0.00 0 13 50.0 Put 22.45 24.20 26.16 0.00 0 73 51.0 Put 22.55 25.05 28.85 0.00 0 12 52.0 Put 23.40 25.95 27.50 0.00 0 170 53.0 Put 24.35 26.85 0.00 0.00 0 0 54.0 Put 25.25 27.75 32.20 0.00 0 200 55.0 Put 26.15 28.70 0.00 0.00 0 0 56.0 Put 27.10 29.60 27.30 0.00 0 1 57.0 Put 28.75 30.50 32.40 0.00 0 10 58.0 Put 28.90 31.45 0.00 0.00 0 0 59.0 Put 29.80 32.35 34.20 0.00 0 5 60.0 Put 31.25 33.25 34.35 0.00 0 1,726 61.0 Put 32.15 34.20 36.95 0.00 0 492 62.0 Put 33.10 35.10 39.34 0.00 0 288 63.0 Put 34.05 36.10 37.00 0.00 0 9 64.0 Put 35.00 37.05 39.90 0.00 0 12 65.0 Put 35.95 37.95 40.78 0.00 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 659 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 18.40 19.80 19.41 0.00 0 787 12.0 Call 17.40 19.30 13.97 0.00 0 62 13.0 Call 17.20 18.35 17.99 0.00 0 120 14.0 Call 15.90 17.95 12.70 0.00 0 99 15.0 Call 15.25 17.35 17.00 0.00 0 448 16.0 Call 14.60 16.70 14.25 0.00 0 179 17.0 Call 14.00 16.15 12.22 0.00 0 94 18.0 Call 13.45 15.60 11.00 0.00 0 192 19.0 Call 12.90 15.05 11.50 0.00 0 69 20.0 Call 12.90 13.45 13.40 0.00 0 1,320 21.0 Call 12.15 14.05 13.12 0.00 0 280 22.0 Call 11.70 13.60 9.95 0.00 0 100 23.0 Call 11.10 13.15 12.00 0.00 0 274 24.0 Call 10.70 12.50 11.40 0.00 0 106 25.0 Call 10.50 11.85 10.95 0.00 0 1,541 26.0 Call 10.50 11.25 11.00 0.00 0 154 27.0 Call 10.15 10.95 10.50 0.00 0 224 28.0 Call 9.40 10.80 10.25 0.00 0 226 29.0 Call 9.25 10.00 9.75 0.00 0 348 30.0 Call 8.90 9.80 9.50 0.00 0 1,347 31.0 Call 8.60 9.90 9.75 0.00 0 285 32.0 Call 8.40 9.55 9.00 0.00 0 122 33.0 Call 7.85 9.65 5.80 0.00 0 106 34.0 Call 7.75 9.05 8.45 0.00 0 66 35.0 Call 7.60 8.40 8.00 0.00 0 544 36.0 Call 7.30 8.90 8.00 0.00 0 61 37.0 Call 7.00 7.90 7.80 0.00 0 108 38.0 Call 6.80 7.65 7.05 0.00 0 317 39.0 Call 6.55 7.85 5.70 0.00 0 69 40.0 Call 6.65 7.10 6.90 0.00 0 1,374 41.0 Call 6.05 7.05 6.50 0.00 0 71 42.0 Call 6.15 6.90 6.67 0.00 0 266 43.0 Call 5.75 7.10 6.40 0.00 0 497 44.0 Call 5.90 7.00 6.50 0.00 0 68 45.0 Call 5.25 6.10 5.95 0.00 0 685 46.0 Call 4.80 6.25 4.62 0.00 0 53 47.0 Call 4.80 6.80 3.44 0.00 0 33 48.0 Call 4.45 6.65 5.00 0.00 0 39 49.0 Call 4.35 5.95 4.76 0.00 0 28 50.0 Call 4.40 5.75 5.23 0.00 0 421 51.0 Call 4.10 5.20 3.45 0.00 0 72 52.0 Call 4.05 5.55 4.11 0.00 0 32 53.0 Call 4.05 5.40 4.50 0.00 0 45 54.0 Call 3.15 5.30 5.00 0.00 0 18 55.0 Call 4.00 5.05 4.45 0.00 0 254 56.0 Call 3.75 5.05 2.97 0.00 0 59 57.0 Call 2.92 4.95 3.79 0.00 0 6 58.0 Call 3.40 4.80 4.10 0.00 0 29 59.0 Call 3.05 4.70 3.95 0.00 0 16 60.0 Call 3.30 4.30 4.00 0.00 0 773 61.0 Call 2.69 4.50 3.05 0.00 0 11 62.0 Call 3.20 4.05 2.96 0.00 0 153 63.0 Call 3.15 4.35 3.20 0.00 0 412 64.0 Call 2.23 4.25 3.76 0.00 0 50 65.0 Call 3.10 3.70 3.54 0.00 0 4,961 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.59 1.58 1.52 0.00 0 311 12.0 Put 1.25 1.87 1.56 0.00 0 162 13.0 Put 1.54 2.54 1.85 0.00 0 117 14.0 Put 1.79 2.82 2.48 0.00 0 214 15.0 Put 2.15 3.65 2.60 0.00 0 138 16.0 Put 2.44 3.25 2.86 0.00 0 208 17.0 Put 2.83 3.85 3.80 0.00 0 77 18.0 Put 3.55 4.30 4.30 0.00 0 100 19.0 Put 3.75 4.75 4.80 0.00 0 57 20.0 Put 4.30 5.25 4.25 0.00 0 225 21.0 Put 4.75 5.75 5.31 0.00 0 215 22.0 Put 5.50 6.25 5.90 0.00 0 111 23.0 Put 6.05 6.65 6.45 0.00 0 73 24.0 Put 6.55 7.30 7.05 0.00 0 106 25.0 Put 7.05 7.85 7.60 0.00 0 1,640 26.0 Put 7.70 8.60 8.20 0.00 0 135 27.0 Put 8.30 9.25 8.80 0.00 0 339 28.0 Put 8.95 9.75 9.45 0.00 0 120 29.0 Put 9.55 10.75 10.09 0.00 0 91 30.0 Put 9.70 11.60 10.50 0.00 0 159 31.0 Put 10.40 12.35 13.50 0.00 0 3 32.0 Put 10.65 12.85 14.20 0.00 0 10 33.0 Put 11.35 13.90 15.10 0.00 0 2 34.0 Put 12.25 14.40 14.53 0.00 0 7 35.0 Put 13.55 15.25 14.00 0.00 0 128 36.0 Put 14.25 15.90 16.40 0.00 0 76 37.0 Put 14.35 16.65 19.82 0.00 0 3 38.0 Put 15.05 17.50 18.55 0.00 0 52 39.0 Put 16.45 18.25 19.35 0.00 0 34 40.0 Put 17.30 18.85 18.00 0.00 0 1,004 41.0 Put 17.35 19.75 19.11 0.00 0 21 42.0 Put 18.10 20.60 21.84 0.00 0 242 43.0 Put 18.95 21.40 22.72 0.00 0 24 44.0 Put 20.10 22.25 24.79 0.00 0 40 45.0 Put 20.90 23.00 23.65 0.00 0 31 46.0 Put 21.25 24.00 22.90 0.00 0 14 47.0 Put 22.05 24.65 25.00 0.00 0 27 48.0 Put 23.35 25.65 26.21 0.00 0 5 49.0 Put 23.70 26.35 0.00 0.00 0 0 50.0 Put 24.55 27.15 27.75 0.00 0 50 51.0 Put 25.80 28.00 27.00 0.00 0 10 52.0 Put 26.20 29.00 30.05 0.00 0 15 53.0 Put 27.05 29.95 0.00 0.00 0 0 54.0 Put 28.30 30.60 31.87 0.00 0 5 55.0 Put 29.05 31.70 31.31 0.00 0 10 56.0 Put 29.60 32.30 36.10 0.00 0 6 57.0 Put 30.50 33.15 34.60 0.00 0 15 58.0 Put 31.35 34.35 36.59 0.00 0 8 59.0 Put 32.25 35.10 36.32 0.00 0 5 60.0 Put 33.50 36.00 35.65 0.00 0 389 61.0 Put 34.40 36.75 0.00 0.00 0 0 62.0 Put 34.90 37.65 40.25 0.00 0 9 63.0 Put 35.80 38.45 41.10 0.00 0 4 64.0 Put 36.70 39.55 0.00 0.00 0 0 65.0 Put 37.90 40.30 43.15 0.00 0 269 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 04, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 28.85 28.98 29.11 0.00 0.00 4000X800 0.00 0.00 17,703 Mon Apr 4 2022 5:45:21 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 8 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.95 14.25 12.70 -1.41 0 0 16.0 Call 13.00 13.15 0.00 0.00 0 0 17.0 Call 12.00 12.20 0.00 0.00 0 0 18.0 Call 11.00 11.20 0.00 0.00 0 0 18.5 Call 10.50 10.70 0.00 0.00 0 0 19.0 Call 10.00 10.20 0.00 0.00 0 0 19.5 Call 9.40 9.85 7.25 -2.36 0 1 20.0 Call 9.00 9.20 5.12 -3.99 0 2 20.5 Call 8.35 8.95 0.00 0.00 0 0 21.0 Call 8.00 8.20 4.60 -3.51 0 2 21.5 Call 7.50 7.70 0.00 0.00 0 0 22.0 Call 7.00 7.20 4.96 -2.16 0 9 22.5 Call 6.50 6.70 5.40 -1.22 0 60 23.0 Call 5.95 6.25 4.90 -1.22 0 8 23.5 Call 5.50 5.70 4.30 -1.32 0 45 24.0 Call 4.75 5.40 5.05 -0.08 4 26 24.5 Call 4.30 4.80 2.65 -1.99 0 115 25.0 Call 4.05 4.25 4.24 0.09 4 234 25.5 Call 3.55 3.85 3.35 -0.32 6 250 26.0 Call 3.15 3.25 3.20 0.00 18 675 26.5 Call 2.67 2.79 2.87 0.12 6 436 27.0 Call 2.27 2.36 2.33 0.01 70 231 27.5 Call 1.84 1.95 1.77 -0.14 19 167 28.0 Call 1.50 1.57 1.43 -0.12 149 274 28.5 Call 1.18 1.22 1.15 -0.07 166 129 29.0 Call 0.91 0.97 0.93 -0.01 1,880 419 29.5 Call 0.69 0.74 0.71 0.00 642 389 30.0 Call 0.51 0.55 0.53 0.00 1,840 1,471 30.5 Call 0.37 0.40 0.40 0.01 476 546 31.0 Call 0.27 0.29 0.30 0.02 554 790 31.5 Call 0.00 0.00 0.00 0.00 0 0 32.0 Call 0.14 0.16 0.14 -0.01 499 385 32.5 Call 0.00 0.00 0.00 0.00 0 0 33.0 Call 0.07 0.09 0.08 0.00 160 1,371 34.0 Call 0.04 0.05 0.05 0.00 154 285 35.0 Call 0.02 0.03 0.02 0.00 30 165 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.05 0.05 0.05 0 3 16.0 Put 0.00 0.97 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.29 0.29 0 81 18.0 Put 0.00 0.03 0.02 0.02 0 39 18.5 Put 0.00 0.03 0.00 0.00 0 0 19.0 Put 0.00 0.03 0.03 0.02 0 38 19.5 Put 0.00 0.03 0.03 0.02 0 2 20.0 Put 0.01 0.03 0.02 0.01 6 446 20.5 Put 0.00 0.03 0.66 0.65 0 1 21.0 Put 0.00 0.03 0.03 0.01 0 11 21.5 Put 0.01 0.03 0.02 0.00 2 30 22.0 Put 0.01 0.03 0.01 -0.01 11 77 22.5 Put 0.02 0.03 0.03 0.00 0 319 23.0 Put 0.02 0.04 0.03 0.00 24 151 23.5 Put 0.02 0.04 0.03 0.00 13 333 24.0 Put 0.03 0.05 0.04 0.00 38 356 24.5 Put 0.04 0.06 0.05 0.00 101 190 25.0 Put 0.06 0.07 0.07 0.00 144 248 25.5 Put 0.07 0.10 0.10 0.01 100 131 26.0 Put 0.11 0.13 0.13 0.01 426 419 26.5 Put 0.15 0.18 0.17 0.00 65 300 27.0 Put 0.22 0.25 0.23 0.00 733 1,047 27.5 Put 0.31 0.35 0.36 0.03 50 421 28.0 Put 0.46 0.48 0.48 0.01 1,224 599 28.5 Put 0.62 0.67 0.69 0.05 279 158 29.0 Put 0.84 0.88 0.86 0.00 483 316 29.5 Put 1.11 1.18 1.22 0.08 61 348 30.0 Put 1.42 1.49 1.48 0.02 163 284 30.5 Put 1.77 1.87 1.78 -0.03 9 126 31.0 Put 2.17 2.30 2.14 -0.07 12 57 31.5 Put 0.00 0.00 0.00 0.00 0 0 32.0 Put 3.00 3.15 3.00 -0.08 5 26 32.5 Put 0.00 0.00 0.00 0.00 0 0 33.0 Put 3.90 4.10 3.92 -0.09 1 5 34.0 Put 4.65 5.10 4.93 -0.04 1 40 35.0 Put 5.85 6.05 6.11 0.16 5 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 18.00 18.25 17.56 -0.55 0 0 12.0 Call 17.00 17.15 0.00 0.00 0 0 13.0 Call 16.00 16.15 14.80 -1.31 0 0 14.0 Call 15.00 15.15 13.05 -2.06 0 0 15.0 Call 14.00 14.25 13.29 -0.82 0 22 16.0 Call 13.00 13.40 8.37 -4.74 0 53 17.0 Call 12.00 12.15 8.05 -4.06 0 42 18.0 Call 11.00 11.35 12.16 1.05 0 247 19.0 Call 9.95 10.25 10.94 0.83 0 165 19.5 Call 9.45 9.75 0.00 0.00 0 0 20.0 Call 9.00 9.40 8.40 -0.71 1 159 20.5 Call 8.50 8.70 0.00 0.00 0 0 21.0 Call 8.00 8.20 8.72 0.60 0 142 21.5 Call 7.50 7.70 8.50 0.88 0 6 22.0 Call 7.00 7.30 7.50 0.37 0 417 22.5 Call 6.55 6.70 0.00 0.00 0 0 23.0 Call 6.05 6.20 5.60 -0.54 4 580 23.5 Call 5.55 5.90 6.45 0.80 0 8 24.0 Call 5.05 5.25 5.15 -0.02 1 401 24.5 Call 4.60 4.95 5.22 0.52 0 30 25.0 Call 4.15 4.30 4.31 0.07 12 1,267 25.5 Call 3.70 3.85 4.26 0.48 0 110 26.0 Call 3.30 3.40 3.45 0.10 65 1,180 26.5 Call 2.90 2.98 2.92 0.00 7 96 27.0 Call 2.50 2.57 2.58 0.03 206 1,649 27.5 Call 2.13 2.22 2.17 -0.01 2 250 28.0 Call 1.80 1.89 1.80 -0.04 662 4,326 28.5 Call 1.49 1.58 1.44 -0.11 235 760 29.0 Call 1.23 1.30 1.20 -0.06 1,067 5,293 29.5 Call 1.00 1.07 0.96 -0.08 424 681 30.0 Call 0.84 0.87 0.86 0.00 2,024 4,491 30.5 Call 0.65 0.71 0.71 0.03 219 720 31.0 Call 0.54 0.57 0.51 -0.05 652 1,756 31.5 Call 0.00 0.00 0.00 0.00 0 0 32.0 Call 0.33 0.36 0.35 0.00 205 1,793 32.5 Call 0.00 0.00 0.00 0.00 0 0 33.0 Call 0.21 0.24 0.21 -0.01 39 1,148 34.0 Call 0.13 0.16 0.14 0.00 85 1,229 35.0 Call 0.09 0.11 0.10 0.00 80 3,578 36.0 Call 0.06 0.09 0.07 0.00 12 443 37.0 Call 0.04 0.06 0.05 0.00 39 730 38.0 Call 0.03 0.05 0.03 -0.01 8 712 39.0 Call 0.02 0.04 0.03 0.00 1 350 40.0 Call 0.01 0.04 0.02 0.00 4 1,006 41.0 Call 0.01 0.03 0.03 0.01 2 617 42.0 Call 0.01 0.03 0.02 0.00 0 537 43.0 Call 0.01 0.03 0.03 0.02 0 350 44.0 Call 0.00 0.03 0.03 0.02 0 364 45.0 Call 0.00 0.03 0.03 0.03 0 1,699 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.02 0.02 0 1,505 12.0 Put 0.00 0.03 0.01 0.01 0 630 13.0 Put 0.00 0.03 0.02 0.02 0 1,199 14.0 Put 0.00 0.03 0.02 0.02 0 448 15.0 Put 0.00 0.03 0.01 0.01 0 2,616 16.0 Put 0.00 0.03 0.02 0.02 0 380 17.0 Put 0.00 0.03 0.01 0.01 0 1,643 18.0 Put 0.00 0.02 0.02 0.02 30 1,597 19.0 Put 0.01 0.03 0.01 0.00 19 538 19.5 Put 0.00 0.03 0.02 0.01 0 50 20.0 Put 0.01 0.03 0.03 0.02 27 9,682 20.5 Put 0.01 0.03 0.02 0.00 0 225 21.0 Put 0.02 0.03 0.03 0.00 40 5,844 21.5 Put 0.03 0.04 0.05 0.02 35 505 22.0 Put 0.03 0.05 0.04 0.00 85 4,612 22.5 Put 0.04 0.06 0.07 0.02 0 19 23.0 Put 0.05 0.07 0.08 0.02 24 3,436 23.5 Put 0.06 0.08 0.11 0.04 0 506 24.0 Put 0.09 0.11 0.09 -0.01 872 12,798 24.5 Put 0.11 0.14 0.21 0.08 0 747 25.0 Put 0.16 0.17 0.17 0.00 41 15,979 25.5 Put 0.20 0.23 0.27 0.05 6 498 26.0 Put 0.27 0.30 0.29 0.00 100 2,491 26.5 Put 0.33 0.39 0.41 0.05 204 939 27.0 Put 0.47 0.51 0.47 -0.02 50 2,859 27.5 Put 0.59 0.65 0.69 0.07 7 286 28.0 Put 0.76 0.81 0.82 0.04 191 1,362 28.5 Put 0.96 1.02 1.04 0.05 155 700 29.0 Put 1.17 1.23 1.27 0.07 134 1,216 29.5 Put 1.44 1.53 1.52 0.04 50 349 30.0 Put 1.76 1.83 1.85 0.05 49 1,669 30.5 Put 2.07 2.16 2.18 0.06 8 276 31.0 Put 2.46 2.53 2.48 -0.02 1 208 31.5 Put 0.00 0.00 0.00 0.00 0 0 32.0 Put 3.25 3.35 3.30 0.01 4 214 32.5 Put 0.00 0.00 0.00 0.00 0 0 33.0 Put 4.10 4.25 4.55 0.38 0 164 34.0 Put 5.00 5.20 5.22 0.13 1 129 35.0 Put 6.00 6.15 6.22 0.18 31 131 36.0 Put 6.95 7.15 7.46 0.44 0 161 37.0 Put 7.90 8.10 7.35 -0.64 0 311 38.0 Put 8.90 9.10 7.98 -1.00 0 162 39.0 Put 9.90 10.10 10.33 0.36 0 59 40.0 Put 10.90 11.10 11.07 0.10 15 192 41.0 Put 11.90 12.05 11.20 -0.76 0 84 42.0 Put 12.90 13.05 13.47 0.51 0 209 43.0 Put 13.90 14.05 14.42 0.47 0 35 44.0 Put 14.60 15.25 19.80 4.85 0 5 45.0 Put 15.85 16.05 15.10 -0.85 0 1,026 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.90 14.20 0.00 0.00 0 0 18.0 Call 10.90 11.30 0.00 0.00 0 0 19.0 Call 9.90 10.25 7.50 -2.61 0 1 20.0 Call 8.85 9.35 6.02 -3.10 0 5 21.0 Call 7.90 8.25 0.00 0.00 0 0 22.0 Call 6.95 7.30 6.76 -0.40 0 1 22.5 Call 6.45 6.90 0.00 0.00 0 0 23.0 Call 6.00 6.30 6.96 0.75 0 7 23.5 Call 5.55 5.90 3.97 -1.77 0 33 24.0 Call 5.15 5.35 5.15 -0.12 1 34 24.5 Call 4.75 4.90 3.20 -1.63 0 26 25.0 Call 4.35 4.45 4.69 0.30 0 75 25.5 Call 3.90 4.00 4.58 0.61 0 16 26.0 Call 3.50 3.60 3.53 -0.04 0 79 26.5 Call 3.10 3.25 3.99 0.81 0 86 27.0 Call 2.76 2.85 2.89 0.08 1 423 27.5 Call 2.42 2.53 2.15 -0.31 1 233 28.0 Call 2.09 2.22 2.16 0.02 22 738 28.5 Call 1.82 1.90 1.66 -0.21 70 698 29.0 Call 1.57 1.64 1.53 -0.08 327 363 29.5 Call 1.34 1.40 1.40 0.02 34 122 30.0 Call 1.14 1.27 1.15 -0.04 169 1,050 30.5 Call 0.95 1.02 0.82 -0.18 1 76 31.0 Call 0.82 0.89 0.82 -0.02 31 353 31.5 Call 0.67 0.70 0.74 0.05 42 128 32.0 Call 0.56 0.66 0.55 -0.05 32 533 32.5 Call 0.47 0.54 0.50 -0.01 134 26 33.0 Call 0.39 0.44 0.44 0.02 19 417 33.5 Call 0.33 0.38 0.35 0.00 21 0 34.0 Call 0.27 0.32 0.28 -0.02 30 459 34.5 Call 0.23 0.28 0.00 0.00 0 0 35.0 Call 0.19 0.23 0.22 0.01 14 3 36.0 Call 0.00 0.00 0.00 0.00 0 0 37.0 Call 0.00 0.00 0.00 0.00 0 0 38.0 Call 0.00 0.00 0.00 0.00 0 0 40.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.03 0.05 0.05 0 139 18.0 Put 0.01 0.03 0.03 0.01 0 66 19.0 Put 0.02 0.03 0.04 0.01 0 74 20.0 Put 0.03 0.04 0.07 0.04 0 142 21.0 Put 0.05 0.07 0.06 0.00 2 79 22.0 Put 0.08 0.10 0.09 0.00 54 198 22.5 Put 0.10 0.12 0.14 0.03 0 33 23.0 Put 0.14 0.15 0.14 0.00 11 148 23.5 Put 0.16 0.19 0.23 0.05 0 8 24.0 Put 0.20 0.23 0.24 0.03 11 433 24.5 Put 0.26 0.29 0.27 0.00 10 23 25.0 Put 0.32 0.36 0.36 0.02 31 83 25.5 Put 0.40 0.44 0.42 0.00 200 391 26.0 Put 0.50 0.54 0.52 0.00 11 238 26.5 Put 0.61 0.66 0.62 -0.01 0 271 27.0 Put 0.74 0.79 0.81 0.05 105 258 27.5 Put 0.87 0.95 1.17 0.26 5 255 28.0 Put 1.05 1.14 1.09 0.00 15 168 28.5 Put 1.32 1.34 1.34 0.01 80 102 29.0 Put 1.53 1.61 1.64 0.07 136 240 29.5 Put 1.74 1.90 1.98 0.15 2 158 30.0 Put 2.08 2.17 2.20 0.06 14 115 30.5 Put 2.42 2.51 2.72 0.26 0 43 31.0 Put 2.76 2.85 2.82 0.02 0 100 31.5 Put 3.10 3.25 2.85 -0.30 0 219 32.0 Put 3.50 3.65 3.90 0.34 1 41 32.5 Put 3.90 4.05 4.35 0.38 10 0 33.0 Put 4.30 4.45 6.74 2.36 0 3 33.5 Put 4.75 4.90 0.00 0.00 0 0 34.0 Put 5.20 5.30 5.41 0.15 4 5 34.5 Put 5.65 5.75 0.00 0.00 0 0 35.0 Put 6.10 6.25 6.10 -0.07 0 2 36.0 Put 0.00 0.00 0.00 0.00 0 0 37.0 Put 0.00 0.00 0.00 0.00 0 0 38.0 Put 0.00 0.00 0.00 0.00 0 0 40.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.90 14.25 0.00 0.00 0 0 18.0 Call 10.90 11.25 0.00 0.00 0 0 19.0 Call 9.90 10.35 0.00 0.00 0 0 20.0 Call 8.95 9.25 6.70 -2.45 0 1 21.0 Call 7.95 8.35 7.87 -0.31 0 7 21.5 Call 7.50 7.80 0.00 0.00 0 0 22.0 Call 7.00 7.45 6.92 -0.30 0 10 22.5 Call 6.50 6.90 7.40 0.65 0 1 23.0 Call 6.05 6.50 0.00 0.00 0 0 23.5 Call 5.75 5.90 0.00 0.00 0 0 24.0 Call 5.30 5.45 5.05 -0.33 0 49 24.5 Call 4.90 5.00 2.87 -2.08 0 5 25.0 Call 4.45 4.60 4.50 -0.03 5 189 25.5 Call 4.05 4.20 4.90 0.77 0 14 26.0 Call 3.65 3.80 3.53 -0.22 0 29 26.5 Call 3.30 3.45 3.75 0.37 0 25 27.0 Call 2.96 3.10 3.01 -0.01 1 263 27.5 Call 2.65 2.77 2.66 -0.04 1 436 28.0 Call 2.35 2.44 2.35 -0.05 2 104 28.5 Call 2.05 2.20 2.14 0.02 9 20 29.0 Call 1.80 1.93 1.83 -0.04 69 756 29.5 Call 1.58 1.70 1.58 -0.06 300 271 30.0 Call 1.37 1.48 1.40 -0.03 205 573 30.5 Call 1.18 1.31 1.24 0.00 13 119 31.0 Call 1.05 1.10 1.10 0.03 20 154 31.5 Call 0.88 0.97 0.92 0.00 26 59 32.0 Call 0.76 0.84 0.76 -0.04 324 150 32.5 Call 0.66 0.75 0.60 -0.10 1 138 33.0 Call 0.56 0.63 0.59 -0.01 34 123 33.5 Call 0.47 0.55 0.46 -0.05 1 0 34.0 Call 0.41 0.45 0.38 -0.05 3 402 34.5 Call 0.35 0.41 0.44 0.07 2 0 35.0 Call 0.28 0.35 0.34 0.02 41 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.03 0.03 0 19 18.0 Put 0.00 0.05 0.04 0.01 0 45 19.0 Put 0.03 0.07 0.10 0.05 0 38 20.0 Put 0.05 0.12 0.10 0.01 12 227 21.0 Put 0.10 0.16 0.15 0.02 0 19 21.5 Put 0.12 0.17 0.17 0.02 0 13 22.0 Put 0.15 0.19 0.18 0.01 3 146 22.5 Put 0.18 0.23 0.26 0.05 1 29 23.0 Put 0.22 0.26 0.27 0.03 1 104 23.5 Put 0.27 0.33 0.28 -0.01 0 297 24.0 Put 0.31 0.38 0.34 -0.01 102 89 24.5 Put 0.38 0.45 0.53 0.12 10 33 25.0 Put 0.47 0.53 0.51 0.01 18 124 25.5 Put 0.57 0.63 0.58 -0.02 3 30 26.0 Put 0.69 0.78 0.72 -0.01 19 223 26.5 Put 0.82 0.89 0.87 0.01 76 14 27.0 Put 0.96 1.04 1.02 0.02 18 123 27.5 Put 1.15 1.22 1.24 0.05 21 44 28.0 Put 1.34 1.43 1.46 0.08 9 77 28.5 Put 1.55 1.65 1.61 0.01 11 27 29.0 Put 1.79 1.91 1.90 0.05 8 419 29.5 Put 2.07 2.18 2.45 0.32 0 133 30.0 Put 2.36 2.48 2.42 0.01 8 42 30.5 Put 2.69 2.80 2.40 -0.33 0 25 31.0 Put 3.00 3.15 3.40 0.34 4 32 31.5 Put 3.35 3.50 0.00 0.00 0 0 32.0 Put 3.70 3.85 8.17 4.38 0 3 32.5 Put 4.10 4.25 6.25 2.06 0 4 33.0 Put 4.50 4.65 4.50 -0.09 2 43 33.5 Put 4.95 5.05 0.00 0.00 0 0 34.0 Put 5.35 5.50 5.10 -0.32 0 28 34.5 Put 5.80 5.90 0.00 0.00 0 0 35.0 Put 6.25 6.35 6.30 -0.01 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.90 14.30 0.00 0.00 0 0 18.0 Call 10.90 11.25 0.00 0.00 0 0 19.0 Call 9.90 10.30 0.00 0.00 0 0 20.0 Call 9.00 9.35 0.00 0.00 0 0 21.0 Call 7.95 8.40 0.00 0.00 0 0 21.5 Call 7.50 7.90 0.00 0.00 0 0 22.0 Call 7.05 7.45 6.92 -0.34 0 0 22.5 Call 6.60 7.00 0.00 0.00 0 0 23.0 Call 6.30 6.45 0.00 0.00 0 0 23.5 Call 5.85 6.00 0.00 0.00 0 0 24.0 Call 5.45 5.55 0.00 0.00 0 0 24.5 Call 5.00 5.15 5.57 0.51 0 3 25.0 Call 4.60 4.75 4.89 0.22 0 1 25.5 Call 4.20 4.35 5.00 0.73 0 3 26.0 Call 3.85 4.00 4.61 0.70 0 6 26.5 Call 3.50 3.65 3.62 0.07 8 0 27.0 Call 3.15 3.30 3.02 -0.20 0 15 27.5 Call 2.88 2.98 3.69 0.77 0 1 28.0 Call 2.57 2.69 2.69 0.08 1 6 28.5 Call 2.28 2.44 2.84 0.50 0 2 29.0 Call 2.04 2.15 2.15 0.05 16 27 29.5 Call 1.82 1.94 1.84 -0.04 29 28 30.0 Call 1.61 1.70 1.58 -0.08 11 97 30.5 Call 1.42 1.52 1.48 0.01 22 12 31.0 Call 1.25 1.39 1.26 -0.06 11 8 31.5 Call 1.10 1.23 1.17 0.00 8 4 32.0 Call 0.97 1.07 1.06 0.04 73 50 32.5 Call 0.83 0.97 0.87 -0.03 251 12 33.0 Call 0.73 0.83 0.81 0.03 55 81 33.5 Call 0.65 0.74 0.69 0.00 3 0 34.0 Call 0.56 0.67 0.64 0.03 11 141 34.5 Call 0.50 0.57 0.00 0.00 0 0 35.0 Call 0.44 0.50 0.49 0.02 9 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.08 0.00 0.00 0 0 18.0 Put 0.03 0.12 0.00 0.00 0 0 19.0 Put 0.06 0.15 0.00 0.00 0 0 20.0 Put 0.11 0.18 0.14 0.00 3 38 21.0 Put 0.14 0.23 0.20 0.02 0 11 21.5 Put 0.17 0.23 0.00 0.00 0 0 22.0 Put 0.22 0.27 0.42 0.17 0 3 22.5 Put 0.27 0.33 0.32 0.03 0 8 23.0 Put 0.32 0.36 0.34 0.00 1 3 23.5 Put 0.38 0.46 0.00 0.00 0 0 24.0 Put 0.45 0.50 0.51 0.03 2 29 24.5 Put 0.52 0.60 0.57 0.01 0 16 25.0 Put 0.64 0.70 0.67 0.00 21 64 25.5 Put 0.75 0.81 0.90 0.12 0 11 26.0 Put 0.86 0.99 1.13 0.21 0 160 26.5 Put 1.02 1.10 1.06 0.00 15 6 27.0 Put 1.19 1.28 1.25 0.01 8 22 27.5 Put 1.38 1.49 1.61 0.18 0 14 28.0 Put 1.57 1.69 1.67 0.04 251 15 28.5 Put 1.81 1.92 1.92 0.05 2 2 29.0 Put 2.07 2.18 2.14 0.02 9 152 29.5 Put 2.33 2.46 2.37 -0.03 11 43 30.0 Put 2.54 2.75 2.72 0.04 0 311 30.5 Put 2.88 3.10 2.78 -0.22 0 10 31.0 Put 3.25 3.40 0.00 0.00 0 0 31.5 Put 3.60 3.75 0.00 0.00 0 0 32.0 Put 3.95 4.10 3.77 -0.28 0 10 32.5 Put 4.35 4.50 0.00 0.00 0 0 33.0 Put 4.75 4.85 4.50 -0.31 0 10 33.5 Put 5.10 5.25 0.00 0.00 0 0 34.0 Put 5.55 5.75 7.04 1.40 0 1 34.5 Put 5.95 6.10 0.00 0.00 0 0 35.0 Put 6.40 6.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.90 14.35 0.00 0.00 0 0 18.0 Call 10.80 11.35 0.00 0.00 0 0 19.0 Call 9.95 10.40 0.00 0.00 0 0 20.0 Call 9.00 9.35 0.00 0.00 0 0 21.0 Call 8.00 8.45 0.00 0.00 0 0 21.5 Call 7.55 8.10 0.00 0.00 0 0 22.0 Call 7.10 7.55 0.00 0.00 0 0 22.5 Call 6.85 6.95 0.00 0.00 0 0 23.0 Call 6.40 6.50 0.00 0.00 0 0 23.5 Call 5.95 6.15 0.00 0.00 0 0 24.0 Call 5.55 5.70 0.00 0.00 0 0 24.5 Call 5.15 5.30 0.00 0.00 0 0 25.0 Call 4.75 4.90 0.00 0.00 0 0 25.5 Call 4.35 4.50 0.00 0.00 0 0 26.0 Call 4.00 4.15 0.00 0.00 0 0 26.5 Call 3.65 3.85 0.00 0.00 0 0 27.0 Call 3.35 3.50 3.28 -0.17 0 13 27.5 Call 3.05 3.20 0.00 0.00 0 0 28.0 Call 2.76 2.94 3.00 0.13 1 1 28.5 Call 2.50 2.66 0.00 0.00 0 0 29.0 Call 2.25 2.42 2.34 0.00 1 1 29.5 Call 2.04 2.16 2.06 -0.04 2 0 30.0 Call 1.81 1.94 1.84 -0.04 2 1 30.5 Call 1.63 1.75 1.74 0.05 2 0 31.0 Call 1.46 1.56 1.45 -0.06 1 2 31.5 Call 1.30 1.43 0.00 0.00 0 0 32.0 Call 1.15 1.26 1.04 -0.17 1 0 32.5 Call 1.03 1.13 0.00 0.00 0 0 33.0 Call 0.91 1.02 0.97 0.00 0 1 33.5 Call 0.83 0.91 0.00 0.00 0 0 34.0 Call 0.73 0.85 0.65 -0.14 1 0 34.5 Call 0.65 0.78 0.60 -0.11 4 0 35.0 Call 0.57 0.67 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.18 0.00 0.00 0 0 18.0 Put 0.05 0.25 0.00 0.00 0 0 19.0 Put 0.10 0.28 0.00 0.00 0 0 20.0 Put 0.16 0.20 0.20 0.02 0 1 21.0 Put 0.20 0.26 0.00 0.00 0 0 21.5 Put 0.26 0.33 0.00 0.00 0 0 22.0 Put 0.29 0.36 0.00 0.00 0 0 22.5 Put 0.36 0.41 0.46 0.08 0 1 23.0 Put 0.42 0.50 0.00 0.00 0 0 23.5 Put 0.50 0.57 0.58 0.05 0 2 24.0 Put 0.56 0.67 0.75 0.13 0 1 24.5 Put 0.68 0.78 0.81 0.09 0 1 25.0 Put 0.79 0.86 0.98 0.15 0 16 25.5 Put 0.92 0.99 0.00 0.00 0 0 26.0 Put 1.05 1.17 1.09 -0.02 7 1 26.5 Put 1.22 1.34 0.00 0.00 0 0 27.0 Put 1.39 1.51 0.00 0.00 0 0 27.5 Put 1.59 1.83 1.71 0.04 250 0 28.0 Put 1.81 1.92 1.88 0.00 1 0 28.5 Put 2.04 2.16 2.14 0.04 12 3 29.0 Put 2.29 2.41 0.00 0.00 0 0 29.5 Put 2.54 2.68 0.00 0.00 0 0 30.0 Put 2.86 2.98 2.90 0.01 1 0 30.5 Put 3.15 3.30 0.00 0.00 0 0 31.0 Put 3.45 3.60 0.00 0.00 0 0 31.5 Put 3.80 3.95 0.00 0.00 0 0 32.0 Put 4.15 4.30 4.20 -0.02 1 0 32.5 Put 4.50 4.70 0.00 0.00 0 0 33.0 Put 4.90 5.10 0.00 0.00 0 0 33.5 Put 5.30 5.45 0.00 0.00 0 0 34.0 Put 5.70 5.90 0.00 0.00 0 0 34.5 Put 6.15 6.35 0.00 0.00 0 0 35.0 Put 6.55 6.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 46 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 18.00 18.20 14.70 -3.41 0 1 12.0 Call 17.00 17.20 0.00 0.00 0 0 13.0 Call 16.00 16.20 0.00 0.00 0 0 14.0 Call 14.85 15.20 16.07 0.96 0 0 15.0 Call 13.85 14.20 11.95 -2.16 0 3 16.0 Call 12.30 13.75 11.70 -1.42 0 3 17.0 Call 11.85 12.35 12.81 0.68 0 26 18.0 Call 11.05 11.25 8.10 -3.05 0 71 19.0 Call 9.90 10.50 9.75 -0.43 0 8 20.0 Call 9.10 9.30 9.25 0.02 5 60 21.0 Call 8.10 8.40 9.15 0.85 0 100 22.0 Call 7.35 7.45 7.09 -0.32 0 159 23.0 Call 6.50 6.60 6.15 -0.40 5 98 24.0 Call 5.65 5.80 5.72 -0.01 8 300 25.0 Call 4.90 5.00 5.05 0.09 35 752 26.0 Call 4.20 4.30 3.90 -0.36 1 880 27.0 Call 3.55 3.65 3.56 -0.04 29 1,064 28.0 Call 2.97 3.10 3.05 0.02 139 1,398 29.0 Call 2.48 2.57 2.50 -0.03 36 543 30.0 Call 2.04 2.13 2.02 -0.06 208 3,641 31.0 Call 1.68 1.76 1.76 0.04 104 649 32.0 Call 1.40 1.45 1.39 -0.04 336 1,207 33.0 Call 1.11 1.18 1.15 0.00 292 974 34.0 Call 0.89 0.98 0.92 -0.01 141 795 35.0 Call 0.72 0.81 0.78 0.01 134 1,862 36.0 Call 0.62 0.67 0.63 -0.01 27 635 37.0 Call 0.51 0.54 0.47 -0.05 2 487 38.0 Call 0.42 0.46 0.43 -0.01 5 349 39.0 Call 0.35 0.38 0.36 0.00 21 153 40.0 Call 0.29 0.32 0.31 0.00 40 1,235 41.0 Call 0.25 0.27 0.25 -0.01 0 432 42.0 Call 0.21 0.23 0.22 0.00 12 182 43.0 Call 0.18 0.20 0.19 0.00 0 200 44.0 Call 0.15 0.17 0.17 0.01 2 300 45.0 Call 0.13 0.15 0.15 0.01 526 2,344 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.02 -0.01 25 848 12.0 Put 0.00 0.05 0.07 0.04 0 283 13.0 Put 0.02 0.04 0.05 0.02 0 377 14.0 Put 0.03 0.04 0.12 0.09 0 303 15.0 Put 0.04 0.05 0.05 0.00 2 1,107 16.0 Put 0.05 0.07 0.07 0.01 0 716 17.0 Put 0.07 0.09 0.11 0.03 0 313 18.0 Put 0.10 0.12 0.13 0.02 5 3,523 19.0 Put 0.14 0.16 0.17 0.02 1 381 20.0 Put 0.20 0.22 0.21 0.00 74 840 21.0 Put 0.28 0.30 0.30 0.01 23 564 22.0 Put 0.38 0.43 0.44 0.04 529 1,665 23.0 Put 0.53 0.57 0.55 0.00 268 10,501 24.0 Put 0.71 0.76 0.74 0.00 53 1,681 25.0 Put 0.95 1.00 0.99 0.01 37 2,366 26.0 Put 1.24 1.30 1.30 0.03 915 1,704 27.0 Put 1.59 1.65 1.65 0.03 76 1,092 28.0 Put 2.01 2.08 2.10 0.05 983 452 29.0 Put 2.51 2.60 2.55 0.00 54 531 30.0 Put 3.05 3.15 3.10 -0.01 43 1,147 31.0 Put 3.70 3.80 3.79 0.05 9 192 32.0 Put 4.35 4.50 4.85 0.40 1 265 33.0 Put 5.10 5.25 5.10 -0.07 0 240 34.0 Put 5.90 6.05 5.69 -0.27 0 121 35.0 Put 6.70 6.90 6.94 0.15 22 281 36.0 Put 7.60 7.75 6.88 -0.79 0 81 37.0 Put 8.45 8.65 8.04 -0.51 0 45 38.0 Put 9.35 9.65 8.87 -0.60 0 35 39.0 Put 10.30 10.50 9.51 -0.88 0 30 40.0 Put 11.25 11.40 11.39 0.06 16 49 41.0 Put 12.05 12.55 11.40 -0.88 0 34 42.0 Put 13.00 13.40 13.70 0.46 0 9 43.0 Put 13.80 14.55 14.62 0.41 0 15 44.0 Put 14.95 15.50 19.68 4.50 0 3 45.0 Put 16.00 16.50 17.38 1.22 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 74 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.95 18.25 19.00 0.89 0 1 12.0 Call 17.00 17.25 17.15 0.03 10 106 13.0 Call 15.95 16.35 11.45 -4.68 0 6 14.0 Call 15.00 15.25 15.62 0.48 0 111 15.0 Call 14.00 14.30 13.58 -0.59 4 20 16.0 Call 13.05 13.30 14.30 1.11 0 60 17.0 Call 12.00 12.45 10.95 -1.27 0 51 18.0 Call 11.15 11.40 10.80 -0.46 0 26 19.0 Call 10.10 10.60 9.30 -1.03 0 26 20.0 Call 9.25 9.65 9.50 0.07 2 475 21.0 Call 8.50 8.65 9.28 0.73 0 71 22.0 Call 7.65 7.80 7.55 -0.17 5 287 23.0 Call 6.85 7.00 7.88 0.96 0 124 24.0 Call 6.10 6.25 6.65 0.49 0 317 25.0 Call 5.40 5.55 5.48 0.02 61 1,064 26.0 Call 4.75 4.90 4.85 0.05 5 499 27.0 Call 4.15 4.30 4.19 -0.01 2 962 28.0 Call 3.60 3.75 3.80 0.15 6 687 29.0 Call 3.15 3.25 3.14 -0.06 8 391 30.0 Call 2.73 2.81 2.74 -0.03 101 2,786 31.0 Call 2.34 2.46 2.49 0.09 20 774 32.0 Call 2.01 2.10 2.08 0.03 31 1,071 33.0 Call 1.67 1.82 1.75 0.00 26 676 34.0 Call 1.43 1.57 1.59 0.09 78 652 35.0 Call 1.23 1.36 1.32 0.03 145 1,712 36.0 Call 1.05 1.18 1.15 0.04 12 297 37.0 Call 0.89 1.04 0.98 0.01 1 484 38.0 Call 0.77 0.89 0.86 0.03 62 447 39.0 Call 0.66 0.77 0.74 0.02 12 275 40.0 Call 0.60 0.70 0.66 0.02 25 2,743 41.0 Call 0.50 0.59 0.54 -0.01 1 164 42.0 Call 0.44 0.52 0.55 0.07 4 889 43.0 Call 0.38 0.46 0.46 0.04 0 425 44.0 Call 0.34 0.43 0.44 0.06 0 329 45.0 Call 0.30 0.36 0.33 0.00 0 632 46.0 Call 0.27 0.35 0.44 0.14 0 432 47.0 Call 0.20 0.29 0.27 0.01 0 34 48.0 Call 0.21 0.26 0.31 0.07 0 343 49.0 Call 0.16 0.25 0.34 0.12 0 99 50.0 Call 0.20 0.21 0.21 0.01 92 2,559 51.0 Call 0.15 0.20 0.21 0.03 0 23 52.0 Call 0.11 0.18 0.22 0.05 0 382 53.0 Call 0.12 0.17 0.14 -0.01 0 520 54.0 Call 0.08 0.18 0.15 0.02 0 189 55.0 Call 0.10 0.15 0.17 0.05 0 438 56.0 Call 0.08 0.14 0.13 0.02 0 357 57.0 Call 0.08 0.13 0.13 0.03 0 388 58.0 Call 0.07 0.12 0.14 0.04 0 55 59.0 Call 0.06 0.11 0.25 0.16 0 143 60.0 Call 0.06 0.11 0.15 0.07 0 762 61.0 Call 0.05 0.10 0.23 0.15 0 214 62.0 Call 0.05 0.10 0.30 0.22 0 129 63.0 Call 0.04 0.09 0.10 0.03 0 214 64.0 Call 0.03 0.10 0.10 0.03 0 274 65.0 Call 0.07 0.08 0.08 0.01 22 3,373 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.11 0.07 -0.01 0 1,221 12.0 Put 0.05 0.13 0.49 0.40 0 222 13.0 Put 0.07 0.15 0.14 0.03 0 275 14.0 Put 0.10 0.18 0.11 -0.03 0 911 15.0 Put 0.13 0.22 0.16 -0.02 0 1,298 16.0 Put 0.17 0.27 0.22 0.01 0 579 17.0 Put 0.22 0.28 0.24 -0.01 0 799 18.0 Put 0.28 0.32 0.31 0.01 0 1,959 19.0 Put 0.36 0.40 0.52 0.14 0 844 20.0 Put 0.48 0.51 0.48 -0.01 20 2,660 21.0 Put 0.59 0.64 0.62 0.00 11 624 22.0 Put 0.76 0.83 0.81 0.01 21 1,080 23.0 Put 0.97 1.04 0.99 -0.01 236 976 24.0 Put 1.22 1.29 1.35 0.09 0 532 25.0 Put 1.52 1.59 1.66 0.10 0 1,420 26.0 Put 1.86 1.94 1.90 0.00 0 796 27.0 Put 2.26 2.35 2.30 0.00 236 1,272 28.0 Put 2.72 2.81 2.96 0.19 0 545 29.0 Put 3.20 3.35 3.30 -0.01 86 531 30.0 Put 3.80 4.05 3.80 -0.09 16 1,248 31.0 Put 4.35 4.75 4.45 -0.07 20 200 32.0 Put 5.00 5.30 4.75 -0.42 0 204 33.0 Put 5.70 6.10 6.16 0.30 2 251 34.0 Put 6.45 7.15 6.45 -0.17 0 149 35.0 Put 7.20 7.55 6.82 -0.59 0 345 36.0 Put 8.00 8.50 8.70 0.47 5 217 37.0 Put 8.85 9.50 9.00 -0.08 0 364 38.0 Put 9.65 10.25 13.28 3.33 0 185 39.0 Put 10.55 11.60 10.00 -0.84 0 60 40.0 Put 11.45 12.45 12.19 0.44 10 444 41.0 Put 12.40 13.45 16.10 3.43 0 77 42.0 Put 13.30 14.40 17.90 4.31 0 50 43.0 Put 14.25 15.35 19.30 4.76 0 47 44.0 Put 15.20 16.30 18.17 2.68 0 204 45.0 Put 16.15 17.20 21.01 4.56 0 81 46.0 Put 17.10 18.20 21.55 4.14 0 14 47.0 Put 18.05 19.20 21.88 3.51 0 13 48.0 Put 19.00 20.20 20.45 1.10 0 6 49.0 Put 19.95 21.15 0.00 0.00 0 0 50.0 Put 20.95 22.10 23.15 1.84 0 598 51.0 Put 21.95 23.10 25.05 2.76 0 110 52.0 Put 22.90 24.10 24.10 0.83 0 50 53.0 Put 23.90 25.10 20.70 -3.55 0 1 54.0 Put 24.85 26.05 0.00 0.00 0 0 55.0 Put 25.80 27.05 25.95 -0.27 0 1 56.0 Put 26.85 28.05 0.00 0.00 0 0 57.0 Put 27.80 29.05 0.00 0.00 0 0 58.0 Put 28.80 30.00 30.45 1.26 0 3 59.0 Put 29.80 31.00 33.00 2.82 0 10 60.0 Put 30.75 32.00 31.37 0.19 0 41 61.0 Put 31.80 33.00 0.00 0.00 0 0 62.0 Put 32.75 34.00 35.89 2.72 0 5 63.0 Put 33.75 34.95 32.15 -2.01 0 9 64.0 Put 34.80 35.95 0.00 0.00 0 0 65.0 Put 35.75 36.95 41.10 4.94 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 87 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.70 14.40 15.00 0.81 0 6 16.0 Call 13.00 13.45 0.00 0.00 0 0 17.0 Call 12.05 12.50 0.00 0.00 0 0 18.0 Call 11.10 11.55 10.90 -0.40 0 81 19.0 Call 10.20 10.70 6.60 -3.79 0 24 20.0 Call 9.45 9.60 10.30 0.79 0 60 21.0 Call 8.60 8.75 9.55 0.89 0 209 22.0 Call 7.80 7.95 8.90 1.06 0 123 23.0 Call 7.00 7.15 7.15 0.09 2 15 24.0 Call 6.30 6.50 6.80 0.47 0 28 25.0 Call 5.60 5.80 5.54 -0.11 6 392 26.0 Call 4.95 5.20 4.95 -0.06 1 401 27.0 Call 4.40 4.55 4.50 0.06 1 165 28.0 Call 3.85 4.00 3.93 0.02 1 160 29.0 Call 3.40 3.55 4.15 0.68 0 70 30.0 Call 2.99 3.10 2.99 -0.05 35 699 31.0 Call 2.60 2.71 2.63 -0.03 1 73 32.0 Call 2.22 2.42 2.13 -0.19 35 198 33.0 Call 1.91 2.08 2.10 0.10 2 267 34.0 Call 1.65 1.81 1.77 0.04 2 190 35.0 Call 1.44 1.59 1.52 0.00 15 529 36.0 Call 1.24 1.41 1.45 0.13 1 210 37.0 Call 1.08 1.24 1.25 0.09 7 464 38.0 Call 0.96 1.08 1.19 0.17 0 208 39.0 Call 0.83 0.96 1.00 0.10 60 42 40.0 Call 0.72 0.86 0.75 -0.04 0 472 41.0 Call 0.64 0.75 0.72 0.03 2 161 42.0 Call 0.56 0.68 0.86 0.24 0 40 43.0 Call 0.51 0.61 0.65 0.09 0 67 44.0 Call 0.45 0.55 0.62 0.12 0 115 45.0 Call 0.38 0.50 0.53 0.09 0 519 46.0 Call 0.34 0.46 0.85 0.45 0 38 47.0 Call 0.32 0.42 0.39 0.02 0 46 48.0 Call 0.30 0.36 0.36 0.03 0 417 49.0 Call 0.26 0.37 0.25 -0.06 0 7 50.0 Call 0.26 0.30 0.29 0.01 4 407 51.0 Call 0.22 0.27 0.20 -0.05 0 25 52.0 Call 0.20 0.30 0.33 0.09 0 61 53.0 Call 0.17 0.28 0.21 -0.02 0 45 54.0 Call 0.16 0.27 0.58 0.37 0 15 55.0 Call 0.14 0.26 0.19 -0.01 0 273 56.0 Call 0.11 0.25 0.19 0.00 0 101 60.0 Call 0.04 0.24 0.15 0.01 2 339 65.0 Call 0.05 0.15 0.10 0.00 50 2,777 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.15 0.50 0.24 0.00 0 61 16.0 Put 0.19 0.34 0.28 0.01 0 96 17.0 Put 0.28 0.33 0.31 0.00 0 108 18.0 Put 0.35 0.41 0.56 0.18 0 95 19.0 Put 0.46 0.51 0.47 -0.01 0 77 20.0 Put 0.57 0.65 0.60 -0.01 11 287 21.0 Put 0.73 0.81 0.77 0.00 0 332 22.0 Put 0.92 1.00 0.94 -0.02 0 275 23.0 Put 1.16 1.23 1.23 0.04 3 926 24.0 Put 1.43 1.52 1.55 0.08 3 58 25.0 Put 1.75 1.84 1.89 0.09 0 313 26.0 Put 2.11 2.22 2.18 0.01 1 491 27.0 Put 2.53 2.66 2.75 0.16 15 132 28.0 Put 3.00 3.15 2.89 -0.19 0 75 29.0 Put 3.50 3.65 3.55 -0.09 6 270 30.0 Put 4.00 4.55 4.41 0.20 0 74 31.0 Put 4.65 4.90 4.70 -0.12 1 49 32.0 Put 5.30 6.00 5.32 -0.17 0 157 33.0 Put 6.00 6.75 5.90 -0.26 0 84 34.0 Put 6.70 7.45 6.70 -0.20 0 98 35.0 Put 7.45 8.25 7.15 -0.53 0 40 36.0 Put 8.25 9.10 8.07 -0.42 0 25 37.0 Put 9.05 10.20 9.25 -0.08 0 313 38.0 Put 9.90 10.85 10.24 0.05 0 31 39.0 Put 10.75 11.95 14.49 3.43 0 38 40.0 Put 11.65 12.70 11.21 -0.75 0 35 41.0 Put 12.55 13.95 15.95 3.09 0 20 42.0 Put 13.45 14.80 17.85 4.07 0 17 43.0 Put 14.35 15.75 21.04 6.32 0 22 44.0 Put 15.30 16.65 17.75 2.09 0 3 45.0 Put 16.25 17.60 20.20 3.60 0 6 46.0 Put 17.15 18.55 0.00 0.00 0 0 47.0 Put 18.10 19.50 0.00 0.00 0 0 48.0 Put 19.05 20.45 20.85 1.36 0 1 49.0 Put 20.05 21.45 0.00 0.00 0 0 50.0 Put 20.95 22.40 23.99 2.56 0 3 51.0 Put 22.00 23.35 0.00 0.00 0 0 52.0 Put 22.95 24.35 0.00 0.00 0 0 53.0 Put 23.95 25.30 0.00 0.00 0 0 54.0 Put 24.90 26.30 0.00 0.00 0 0 55.0 Put 25.90 27.25 26.90 0.55 0 2 56.0 Put 26.90 28.25 27.80 0.47 0 622 60.0 Put 30.65 32.40 35.55 4.27 0 19 65.0 Put 35.65 37.15 39.15 2.92 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 165 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.95 18.40 14.22 -3.91 0 2 12.0 Call 17.00 17.50 16.65 -0.50 1 7 13.0 Call 16.00 16.45 11.15 -5.04 0 9 14.0 Call 15.10 15.45 11.93 -3.30 0 58 15.0 Call 14.20 14.75 11.45 -2.86 0 54 16.0 Call 13.30 13.85 12.50 -0.91 0 153 17.0 Call 12.45 12.75 9.05 -3.47 0 23 18.0 Call 11.60 11.80 12.29 0.61 0 47 19.0 Call 10.80 11.05 10.85 -0.02 5 6 20.0 Call 10.00 10.20 10.21 0.11 0 40 21.0 Call 9.30 9.55 7.00 -2.34 0 34 22.0 Call 8.60 8.80 8.70 0.06 1 43 23.0 Call 7.90 8.10 8.08 0.11 0 145 24.0 Call 7.30 7.50 8.25 0.90 0 172 25.0 Call 6.70 6.90 6.68 -0.07 0 1,148 26.0 Call 6.00 6.40 6.64 0.42 0 215 27.0 Call 5.55 5.95 5.70 -0.02 7 66 28.0 Call 5.05 5.55 5.01 -0.23 1 177 29.0 Call 4.60 5.00 4.75 -0.06 5 171 30.0 Call 4.35 4.50 4.42 0.00 80 1,039 31.0 Call 3.75 4.20 4.10 0.08 14 220 32.0 Call 3.50 3.85 3.60 -0.08 1 58 33.0 Call 3.20 3.65 3.15 -0.26 0 164 34.0 Call 3.05 3.25 3.20 0.05 2 236 35.0 Call 2.82 2.98 2.90 -0.01 2 259 36.0 Call 2.58 2.84 2.64 -0.04 1 34 37.0 Call 2.37 2.51 2.76 0.31 0 71 38.0 Call 2.17 2.31 2.26 0.02 10 164 39.0 Call 1.99 2.13 2.10 0.04 1 344 40.0 Call 1.83 1.98 1.91 0.00 100 780 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.16 0.27 0.17 -0.05 0 41 12.0 Put 0.21 0.33 0.38 0.11 0 6 13.0 Put 0.28 0.39 0.35 0.02 0 1 14.0 Put 0.35 0.43 0.38 -0.01 50 67 15.0 Put 0.45 0.56 0.46 -0.05 0 81 16.0 Put 0.57 0.68 0.91 0.28 0 28 17.0 Put 0.70 0.81 1.00 0.25 0 13 18.0 Put 0.88 0.99 0.83 -0.10 0 43 19.0 Put 1.08 1.20 1.14 0.00 0 158 20.0 Put 1.32 1.46 1.34 -0.05 3 212 21.0 Put 1.56 1.70 1.66 0.03 0 237 22.0 Put 1.88 2.01 1.93 -0.01 10 180 23.0 Put 2.21 2.35 2.30 0.02 1 68 24.0 Put 2.61 2.74 2.70 0.03 4 61 25.0 Put 3.00 3.15 3.10 0.03 154 513 26.0 Put 3.45 3.65 3.34 -0.21 0 319 27.0 Put 3.95 4.15 4.20 0.15 0 302 28.0 Put 4.50 4.65 4.70 0.13 0 473 29.0 Put 5.05 5.25 4.70 -0.45 0 190 30.0 Put 5.65 5.85 5.50 -0.25 0 529 31.0 Put 6.20 6.90 5.95 -0.41 0 310 32.0 Put 6.85 7.55 7.00 -0.02 0 88 33.0 Put 7.50 8.30 7.22 -0.53 0 43 34.0 Put 8.20 9.00 9.18 0.69 0 36 35.0 Put 8.95 9.75 8.90 -0.34 0 185 36.0 Put 9.70 10.50 9.39 -0.62 0 45 37.0 Put 10.45 11.25 13.15 2.38 0 290 38.0 Put 11.25 12.10 14.70 3.14 0 159 39.0 Put 12.05 13.00 15.86 3.48 0 20 40.0 Put 12.90 13.90 12.85 -0.37 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 179 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.15 14.65 12.80 -1.57 0 72 16.0 Call 13.25 13.75 12.80 -0.69 0 7 17.0 Call 12.40 12.90 8.30 -4.34 0 32 18.0 Call 11.65 11.85 8.45 -3.35 0 3 19.0 Call 10.85 11.05 7.35 -3.67 0 46 20.0 Call 10.10 10.30 9.80 -0.46 1 70 21.0 Call 9.40 9.65 5.65 -3.91 0 97 22.0 Call 8.70 9.00 8.65 -0.22 2 263 23.0 Call 8.05 8.35 5.26 -2.98 0 76 24.0 Call 7.45 7.70 4.95 -2.67 0 89 25.0 Call 6.85 7.15 6.70 -0.33 0 413 26.0 Call 6.20 6.75 6.82 0.32 0 56 27.0 Call 5.65 6.20 5.95 -0.08 15 89 28.0 Call 5.15 5.75 5.75 0.16 0 108 29.0 Call 4.95 5.35 5.53 0.37 0 37 30.0 Call 4.55 4.95 5.00 0.25 0 110 31.0 Call 4.20 4.55 4.75 0.38 0 44 32.0 Call 3.80 4.25 4.00 -0.03 1 56 33.0 Call 3.50 3.90 3.70 0.00 1 267 34.0 Call 3.30 3.50 3.38 -0.02 2 197 35.0 Call 3.00 3.25 3.30 0.18 0 92 36.0 Call 2.73 2.95 2.79 -0.05 4 32 37.0 Call 2.52 2.76 3.00 0.36 0 56 38.0 Call 2.32 2.57 2.44 0.00 2 239 39.0 Call 2.12 2.37 2.58 0.34 0 38 40.0 Call 1.86 2.19 1.96 -0.08 0 100 41.0 Call 1.74 2.04 1.62 -0.27 0 567 42.0 Call 1.60 1.90 2.10 0.35 0 68 43.0 Call 1.49 1.77 2.00 0.36 0 191 44.0 Call 1.43 1.67 1.42 -0.12 3 409 45.0 Call 1.33 1.55 1.61 0.17 0 164 46.0 Call 1.26 1.44 1.56 0.21 0 6 47.0 Call 1.14 1.35 1.53 0.27 0 31 48.0 Call 1.09 1.27 1.41 0.25 0 10 49.0 Call 0.94 1.19 1.12 0.05 1 5 50.0 Call 0.81 1.12 1.20 0.22 0 155 51.0 Call 0.75 1.05 0.87 -0.06 0 172 52.0 Call 0.83 0.98 0.81 -0.07 0 73 53.0 Call 0.65 0.92 0.78 -0.05 0 58 54.0 Call 0.61 0.88 0.00 0.00 0 0 55.0 Call 0.68 0.83 0.69 -0.04 0 30 56.0 Call 0.52 0.79 0.48 -0.21 0 226 60.0 Call 0.49 0.65 0.63 0.06 0 80 65.0 Call 0.36 0.50 0.50 0.07 2 2,613 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.46 0.60 0.50 -0.03 0 67 16.0 Put 0.60 0.74 1.51 0.84 0 52 17.0 Put 0.76 0.90 0.77 -0.06 0 25 18.0 Put 0.94 1.07 0.93 -0.08 0 10 19.0 Put 1.17 1.30 1.15 -0.09 0 28 20.0 Put 1.41 1.57 1.38 -0.11 0 463 21.0 Put 1.73 1.85 2.45 0.66 0 168 22.0 Put 2.03 2.19 2.21 0.10 0 204 23.0 Put 2.39 2.59 2.44 -0.05 1 256 24.0 Put 2.79 2.94 2.76 -0.11 0 383 25.0 Put 3.20 3.35 3.29 0.01 144 366 26.0 Put 3.65 3.85 3.50 -0.25 0 64 27.0 Put 4.20 4.35 4.85 0.57 0 23 28.0 Put 4.70 5.05 4.79 -0.05 1 361 29.0 Put 5.30 5.50 5.10 -0.31 0 26 30.0 Put 5.90 6.10 6.10 0.10 10 167 31.0 Put 6.45 7.25 6.30 -0.32 0 175 32.0 Put 7.05 8.00 6.90 -0.37 0 236 33.0 Put 7.75 8.70 8.66 0.72 0 106 34.0 Put 8.45 9.45 8.00 -0.64 0 124 35.0 Put 9.15 10.20 11.86 2.50 0 258 36.0 Put 9.90 11.00 13.31 3.23 0 11 37.0 Put 10.65 11.70 14.42 3.55 0 15 38.0 Put 11.45 12.90 14.48 2.81 0 22 39.0 Put 12.25 13.70 13.05 0.59 0 16 40.0 Put 13.00 14.55 15.65 2.39 0 109 41.0 Put 13.85 15.40 20.30 6.19 0 4 42.0 Put 14.75 16.00 19.70 4.74 0 229 43.0 Put 15.60 17.10 19.32 3.48 0 30 44.0 Put 16.50 17.75 19.65 2.91 0 1 45.0 Put 17.35 18.65 22.70 5.06 0 37 46.0 Put 18.25 19.50 21.40 2.86 0 23 47.0 Put 19.15 20.50 24.50 5.05 0 6 48.0 Put 20.05 21.15 23.05 2.70 0 1 49.0 Put 21.00 22.45 24.10 2.84 0 5 50.0 Put 21.90 23.30 26.89 4.73 0 1,170 51.0 Put 22.80 24.35 0.00 0.00 0 0 52.0 Put 23.70 25.30 26.60 2.55 0 2 53.0 Put 24.65 26.20 0.00 0.00 0 0 54.0 Put 25.60 27.20 30.55 4.61 0 8 55.0 Put 26.55 28.05 31.34 4.45 0 27 56.0 Put 27.50 29.05 29.35 1.51 0 2 60.0 Put 30.95 33.05 34.50 2.79 0 609 65.0 Put 35.85 37.65 38.20 1.65 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 270 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.35 14.95 15.65 1.03 0 40 16.0 Call 13.65 13.85 9.55 -4.27 0 3 17.0 Call 12.90 13.20 8.85 -4.20 0 1 18.0 Call 12.15 12.50 9.35 -2.95 0 1 19.0 Call 11.45 11.85 12.30 0.69 0 10 20.0 Call 10.75 11.10 11.50 0.57 0 25 21.0 Call 10.10 10.50 10.45 0.16 0 153 22.0 Call 9.35 10.05 7.05 -2.66 0 14 23.0 Call 8.80 9.40 9.66 0.53 0 47 24.0 Call 8.20 8.85 8.80 0.22 0 35 25.0 Call 7.75 8.20 8.70 0.61 0 71 26.0 Call 7.15 7.80 6.60 -1.01 0 43 27.0 Call 6.70 7.40 7.05 -0.10 0 152 28.0 Call 6.40 6.95 7.10 0.36 0 101 29.0 Call 6.10 6.60 6.30 -0.04 7 164 30.0 Call 5.75 6.10 6.00 0.07 1 158 31.0 Call 5.40 5.75 5.55 -0.03 2 470 32.0 Call 5.05 5.50 5.60 0.34 0 22 33.0 Call 4.75 5.15 4.90 -0.05 1 3 34.0 Call 4.45 4.85 4.53 -0.12 0 10 35.0 Call 4.15 4.55 4.36 0.01 4 233 36.0 Call 3.90 4.30 4.10 0.00 10 324 37.0 Call 3.70 4.05 3.65 -0.22 0 38 38.0 Call 3.45 3.85 3.57 -0.08 0 367 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.87 1.05 0.95 -0.01 0 167 16.0 Put 1.09 1.26 1.13 -0.05 37 484 17.0 Put 1.33 1.51 1.36 -0.06 0 130 18.0 Put 1.59 1.79 2.13 0.44 0 298 19.0 Put 1.90 2.11 2.04 0.04 1 16 20.0 Put 2.21 2.47 2.36 0.02 1 32 21.0 Put 2.59 2.81 2.77 0.07 4 77 22.0 Put 3.00 3.25 3.20 0.08 0 40 23.0 Put 3.40 3.70 3.60 0.05 8 167 24.0 Put 3.85 4.15 4.05 0.05 1 72 25.0 Put 4.35 4.70 4.50 -0.02 1 310 26.0 Put 4.85 5.20 5.00 -0.03 5 47 27.0 Put 5.40 5.75 5.75 0.17 0 125 28.0 Put 6.00 6.30 6.20 0.04 1 44 29.0 Put 6.60 6.90 6.80 0.05 2 166 30.0 Put 7.15 7.55 7.45 0.11 4 79 31.0 Put 7.90 8.15 8.57 0.59 0 5 32.0 Put 8.40 9.40 11.85 3.18 0 69 33.0 Put 9.15 9.90 0.00 0.00 0 0 34.0 Put 9.85 10.85 9.66 -0.38 0 193 35.0 Put 10.55 11.55 14.00 3.27 0 128 36.0 Put 11.30 12.55 11.20 -0.28 0 143 37.0 Put 11.95 13.15 15.32 3.07 0 158 38.0 Put 12.75 14.10 12.56 -0.46 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 291 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.95 18.50 18.94 0.77 0 41 12.0 Call 17.10 17.55 17.75 0.50 0 7 13.0 Call 16.20 16.65 16.78 0.43 0 80 14.0 Call 15.30 15.75 13.00 -2.48 0 1 15.0 Call 14.50 14.95 15.18 0.52 0 266 16.0 Call 13.70 13.95 14.55 0.68 0 300 17.0 Call 12.95 13.25 14.05 0.95 0 505 18.0 Call 12.20 12.50 12.95 0.58 0 170 19.0 Call 11.55 11.95 12.44 0.75 0 75 20.0 Call 10.35 11.40 10.60 -0.42 2 688 21.0 Call 10.00 10.75 10.50 0.10 0 140 22.0 Call 9.40 10.15 9.70 -0.09 0 250 23.0 Call 8.85 9.50 9.25 0.02 0 177 24.0 Call 8.30 9.00 8.50 -0.21 12 182 25.0 Call 7.90 8.40 8.30 0.08 5 1,123 26.0 Call 7.40 7.95 7.60 -0.13 1 411 27.0 Call 6.85 7.50 7.17 -0.09 0 248 28.0 Call 6.50 7.15 6.70 -0.17 0 754 29.0 Call 6.25 6.80 6.50 0.03 4 123 30.0 Call 5.80 6.25 6.05 -0.02 27 2,941 31.0 Call 5.45 6.00 6.15 0.42 0 560 32.0 Call 5.15 5.65 5.30 -0.10 0 197 33.0 Call 4.85 5.30 5.05 -0.03 5 92 34.0 Call 4.55 5.00 4.80 0.01 0 818 35.0 Call 4.30 4.80 4.54 0.01 6 758 36.0 Call 4.00 4.50 4.60 0.33 0 233 37.0 Call 3.85 4.20 4.05 0.02 1 127 38.0 Call 3.65 4.00 4.08 0.25 0 359 39.0 Call 3.45 3.80 3.86 0.24 0 99 40.0 Call 3.30 3.55 3.45 0.03 9 1,796 41.0 Call 3.05 3.40 2.81 -0.41 0 269 42.0 Call 2.58 3.20 3.07 0.05 1 229 43.0 Call 2.74 3.10 3.09 0.21 0 950 44.0 Call 2.61 2.88 2.75 0.02 1 2,271 45.0 Call 2.44 2.75 2.60 0.01 11 3,978 46.0 Call 2.22 2.63 2.50 0.05 1 101 47.0 Call 2.09 2.50 2.57 0.25 0 50 48.0 Call 2.08 2.39 2.41 0.19 0 761 49.0 Call 1.85 2.27 1.22 -0.89 0 95 50.0 Call 1.92 2.16 1.93 -0.07 20 1,318 51.0 Call 1.66 2.08 1.97 0.07 5 234 52.0 Call 1.60 1.95 2.05 0.26 0 40 53.0 Call 1.49 1.88 1.33 -0.40 0 20 54.0 Call 1.58 1.80 1.30 -0.37 0 162 55.0 Call 1.50 1.72 1.62 0.01 5 468 56.0 Call 1.44 1.65 1.71 0.16 0 231 57.0 Call 1.37 1.60 0.95 -0.54 0 7 58.0 Call 1.31 1.55 1.55 0.12 0 94 59.0 Call 1.26 1.49 1.27 -0.11 0 13 60.0 Call 1.18 1.43 1.48 0.16 0 3,003 61.0 Call 1.16 1.42 1.00 -0.27 0 6 62.0 Call 1.13 1.34 0.79 -0.43 0 9 63.0 Call 0.87 1.29 0.97 -0.19 0 243 64.0 Call 1.05 1.24 1.15 0.01 5 157 65.0 Call 1.01 1.20 1.00 -0.11 0 5,109 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.35 0.49 0.40 -0.02 0 1,145 12.0 Put 0.47 0.65 0.65 0.09 0 635 13.0 Put 0.61 0.78 0.76 0.06 0 568 14.0 Put 0.78 0.94 0.62 -0.24 0 596 15.0 Put 0.98 1.16 1.12 0.05 1 363 16.0 Put 1.22 1.41 1.36 0.05 0 987 17.0 Put 1.46 1.67 1.68 0.12 0 56 18.0 Put 1.70 1.97 1.97 0.13 0 170 19.0 Put 2.05 2.35 2.18 0.00 1 666 20.0 Put 2.37 2.64 2.51 -0.01 5 1,782 21.0 Put 2.79 3.05 2.94 0.03 15 708 22.0 Put 3.15 3.45 3.20 -0.10 0 526 23.0 Put 3.60 3.90 3.80 0.05 31 172 24.0 Put 4.05 4.40 3.93 -0.30 0 84 25.0 Put 4.55 4.95 4.79 0.05 0 396 26.0 Put 5.05 5.45 5.40 0.15 0 75 27.0 Put 5.60 5.95 5.95 0.17 0 193 28.0 Put 6.15 6.55 6.30 -0.08 75 300 29.0 Put 6.85 7.15 6.91 -0.07 75 43 30.0 Put 7.35 7.80 7.55 -0.03 0 715 31.0 Put 8.05 8.45 10.50 2.27 0 97 32.0 Put 8.70 9.25 9.57 0.67 0 122 33.0 Put 9.35 10.25 10.85 1.28 0 50 34.0 Put 10.00 10.95 12.35 2.07 0 42 35.0 Put 10.75 11.30 10.90 -0.11 0 212 36.0 Put 11.45 12.45 11.40 -0.34 0 98 37.0 Put 12.20 13.15 13.95 1.45 0 57 38.0 Put 13.00 13.95 15.90 2.61 0 829 39.0 Put 13.75 14.80 17.40 3.32 0 21 40.0 Put 14.50 15.60 14.82 -0.05 0 350 41.0 Put 15.35 16.35 20.45 4.79 0 25 42.0 Put 16.15 17.20 20.21 3.76 0 100 43.0 Put 17.00 18.05 21.20 3.90 0 33 44.0 Put 17.80 18.90 19.73 1.58 0 160 45.0 Put 18.65 19.75 19.90 0.90 2 234 46.0 Put 19.50 20.65 23.60 3.75 0 12 47.0 Put 20.35 21.60 24.80 4.08 0 7 48.0 Put 21.15 22.45 21.50 -0.10 0 31 49.0 Put 22.10 23.25 25.85 3.36 0 13 50.0 Put 22.90 24.15 26.16 2.78 0 73 51.0 Put 23.90 25.10 28.85 4.59 0 12 52.0 Put 24.75 25.95 27.50 2.35 0 170 53.0 Put 25.65 26.85 0.00 0.00 0 0 54.0 Put 26.60 27.65 32.20 5.19 0 200 55.0 Put 27.45 28.60 0.00 0.00 0 0 56.0 Put 28.40 29.65 27.30 -1.58 0 1 57.0 Put 29.30 30.55 32.40 2.59 0 10 58.0 Put 30.25 31.80 0.00 0.00 0 0 59.0 Put 31.20 32.75 34.20 2.52 0 5 60.0 Put 32.15 33.65 34.35 1.73 0 1,726 61.0 Put 33.05 34.55 36.95 3.39 0 492 62.0 Put 34.00 35.55 39.34 4.84 0 288 63.0 Put 34.95 36.50 37.00 1.55 0 9 64.0 Put 35.85 37.45 39.90 3.49 0 12 65.0 Put 36.85 38.40 40.78 3.40 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 361 Days to Expiration BITO Jan 19 2024 655 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.80 19.05 18.57 0.18 2 791 12.0 Call 16.85 18.50 13.97 -3.76 0 62 13.0 Call 16.30 17.85 17.99 0.89 0 122 14.0 Call 15.60 17.15 12.70 -3.79 0 99 15.0 Call 15.00 16.20 14.90 -1.00 7 448 16.0 Call 14.50 15.70 14.50 -0.82 1 179 17.0 Call 13.75 15.00 12.22 -2.53 0 94 18.0 Call 13.20 14.55 11.00 -3.17 0 192 19.0 Call 12.70 13.95 11.50 -2.11 0 69 20.0 Call 12.25 13.20 13.00 -0.05 0 1,322 21.0 Call 12.00 12.85 12.50 0.01 15 280 22.0 Call 11.30 12.50 9.95 -1.98 0 100 23.0 Call 11.20 12.05 12.00 0.53 0 274 24.0 Call 10.50 11.65 11.40 0.36 0 106 25.0 Call 10.40 11.20 10.95 0.35 7 1,538 26.0 Call 9.90 10.85 10.60 0.43 7 150 27.0 Call 9.45 10.55 9.85 -0.03 1 273 28.0 Call 9.10 10.15 10.00 0.41 0 226 29.0 Call 8.90 9.80 9.49 0.18 1 349 30.0 Call 8.75 9.40 9.25 0.23 35 1,356 31.0 Call 8.10 9.20 9.75 1.01 0 285 32.0 Call 7.90 8.95 8.85 0.40 0 123 33.0 Call 6.95 9.35 5.80 -2.37 0 106 34.0 Call 6.70 8.50 8.45 0.56 0 66 35.0 Call 7.30 8.10 7.67 0.05 10 556 36.0 Call 6.85 8.05 8.00 0.65 0 61 37.0 Call 5.95 7.80 7.44 0.36 0 100 38.0 Call 6.15 7.40 7.05 0.18 0 317 39.0 Call 5.65 7.40 5.70 -0.98 0 69 40.0 Call 6.20 7.10 6.64 0.15 3 1,387 41.0 Call 5.10 6.80 6.19 -0.12 3 71 42.0 Call 5.95 6.55 6.67 0.55 0 266 43.0 Call 4.75 6.50 5.96 0.02 0 499 44.0 Call 5.40 6.25 6.00 0.25 0 79 45.0 Call 4.45 6.15 5.95 0.38 0 685 46.0 Call 4.80 6.15 4.62 -0.76 0 53 47.0 Call 4.35 5.90 3.44 -1.76 0 33 48.0 Call 4.00 5.70 5.00 -0.08 0 39 49.0 Call 4.40 5.60 4.76 -0.21 0 28 50.0 Call 4.50 5.35 5.23 0.38 0 421 51.0 Call 4.15 5.35 3.45 -1.29 0 72 52.0 Call 3.90 5.30 4.11 -0.52 0 32 53.0 Call 3.95 5.20 4.50 -0.02 0 45 54.0 Call 3.30 5.10 5.00 0.59 0 18 55.0 Call 4.05 4.70 4.05 -0.25 18 257 56.0 Call 3.75 4.60 4.05 -0.14 3 59 57.0 Call 3.20 4.55 3.79 -0.29 0 6 58.0 Call 3.55 4.60 4.10 0.13 0 29 59.0 Call 3.25 4.45 3.95 0.09 0 16 60.0 Call 3.30 4.15 3.85 0.11 13 786 61.0 Call 2.62 4.25 3.05 -0.58 0 11 62.0 Call 3.20 3.95 3.70 0.12 30 153 63.0 Call 3.15 4.20 3.20 -0.33 0 412 64.0 Call 2.29 4.90 3.76 0.28 0 50 65.0 Call 3.10 3.70 3.50 0.07 53 4,961 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.79 1.51 1.52 0.34 0 311 12.0 Put 1.27 1.82 1.56 -0.05 0 162 13.0 Put 1.74 2.60 1.85 -0.20 0 117 14.0 Put 1.98 2.98 2.48 -0.01 0 214 15.0 Put 2.37 3.35 2.63 -0.29 5 142 16.0 Put 3.00 4.15 2.86 -0.50 0 208 17.0 Put 3.25 4.20 3.80 0.01 0 77 18.0 Put 3.70 4.60 4.30 0.07 0 100 19.0 Put 4.25 5.20 4.80 0.13 0 57 20.0 Put 5.00 5.25 5.00 -0.10 5 228 21.0 Put 5.10 5.80 5.60 0.06 18 215 22.0 Put 5.60 6.35 6.20 0.22 6 122 23.0 Put 6.00 6.90 6.70 0.18 10 73 24.0 Put 6.75 7.55 7.45 0.38 8 115 25.0 Put 7.25 8.10 7.65 0.02 32 1,646 26.0 Put 7.30 8.55 8.55 0.37 4 135 27.0 Put 8.55 9.40 9.10 0.22 18 339 28.0 Put 9.10 10.30 9.75 0.18 13 113 29.0 Put 9.25 11.20 10.09 -0.18 0 94 30.0 Put 10.00 11.90 10.50 -0.47 0 159 31.0 Put 10.65 12.65 13.50 1.83 0 3 32.0 Put 11.75 13.35 14.20 1.84 0 10 33.0 Put 12.20 14.10 15.10 2.04 0 2 34.0 Put 12.95 14.80 14.53 0.77 0 7 35.0 Put 13.85 15.55 14.00 -0.47 0 128 36.0 Put 14.55 16.25 16.40 1.22 0 76 37.0 Put 15.30 17.15 19.82 3.92 0 3 38.0 Put 15.80 17.95 18.55 1.89 0 52 39.0 Put 16.90 18.65 19.35 1.90 0 34 40.0 Put 17.60 19.55 18.02 -0.23 0 1,008 41.0 Put 18.50 20.30 19.11 0.07 0 21 42.0 Put 18.75 21.10 21.84 2.00 0 242 43.0 Put 19.95 21.95 22.72 2.09 0 24 44.0 Put 20.80 22.75 24.79 3.36 0 40 45.0 Put 21.70 23.55 23.65 1.43 0 31 46.0 Put 22.15 24.15 22.90 -0.12 0 14 47.0 Put 22.95 25.00 25.00 1.19 0 27 48.0 Put 24.10 26.05 26.21 1.53 0 5 49.0 Put 24.65 26.65 0.00 0.00 0 0 50.0 Put 25.70 27.75 27.75 1.34 0 50 51.0 Put 26.65 28.35 27.00 -0.28 0 10 52.0 Put 27.50 29.45 30.05 1.89 0 15 53.0 Put 28.25 30.30 0.00 0.00 0 0 54.0 Put 29.20 31.10 30.15 0.25 0 158 55.0 Put 30.05 32.00 31.31 0.54 0 10 56.0 Put 30.95 32.90 36.10 4.46 0 6 57.0 Put 31.80 33.80 34.60 2.09 0 15 58.0 Put 32.40 34.65 36.59 3.21 0 8 59.0 Put 33.50 35.55 36.32 2.06 0 5 60.0 Put 34.45 36.50 35.65 0.52 0 389 61.0 Put 34.60 37.35 36.45 0.45 0 154 62.0 Put 36.20 38.25 40.25 3.31 0 9 63.0 Put 37.10 39.15 41.10 3.23 0 4 64.0 Put 37.95 40.10 0.00 0.00 0 0 65.0 Put 38.90 40.00 38.95 -0.79 5 269 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 05, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 29.21 29.25 28.78 0.00 0.00 800X4800 0.00 0.00 28,670 Tue Apr 5 2022 6:09:31 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 8 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.55 14.10 12.70 0.00 0 0 16.0 Call 12.70 12.90 0.00 0.00 0 0 17.0 Call 11.35 12.50 0.00 0.00 0 0 18.0 Call 10.70 11.05 0.00 0.00 0 0 18.5 Call 10.20 10.40 0.00 0.00 0 0 19.0 Call 9.05 10.50 0.00 0.00 0 0 19.5 Call 9.20 9.40 7.25 0.00 0 1 20.0 Call 8.70 8.90 5.12 0.00 0 2 20.5 Call 8.20 8.40 0.00 0.00 0 0 21.0 Call 7.70 7.90 4.60 0.00 0 2 21.5 Call 7.10 7.55 0.00 0.00 0 0 22.0 Call 6.70 6.90 4.96 0.00 0 9 22.5 Call 6.20 6.40 5.40 0.00 0 60 23.0 Call 5.70 5.90 4.90 0.00 0 8 23.5 Call 5.20 5.40 4.30 0.00 0 45 24.0 Call 4.70 4.90 5.05 0.00 0 30 24.5 Call 4.25 4.40 2.65 0.00 0 115 25.0 Call 3.75 3.90 3.63 0.00 0 238 25.5 Call 3.25 3.40 3.35 0.00 0 244 26.0 Call 2.79 2.91 2.62 0.00 0 681 26.5 Call 2.34 2.45 2.05 0.00 0 441 27.0 Call 1.91 1.99 1.58 0.00 0 292 27.5 Call 1.50 1.55 1.55 0.00 0 182 28.0 Call 1.13 1.20 1.06 0.00 0 357 28.5 Call 0.82 0.86 0.85 0.00 0 243 29.0 Call 0.57 0.60 0.59 0.00 0 1,177 29.5 Call 0.38 0.42 0.41 0.00 0 690 30.0 Call 0.25 0.26 0.25 0.00 0 2,129 30.5 Call 0.16 0.17 0.16 0.00 0 896 31.0 Call 0.10 0.11 0.11 0.00 0 1,182 31.5 Call 0.06 0.08 0.06 0.00 0 0 32.0 Call 0.04 0.06 0.05 0.00 0 812 32.5 Call 0.02 0.05 0.03 0.00 0 0 33.0 Call 0.02 0.03 0.04 0.00 0 1,397 34.0 Call 0.01 0.02 0.02 0.00 0 347 35.0 Call 0.00 0.01 0.01 0.00 0 189 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.01 0.05 0.00 0 3 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.29 0.00 0 81 18.0 Put 0.00 0.03 0.02 0.00 0 39 18.5 Put 0.00 0.03 0.00 0.00 0 0 19.0 Put 0.00 0.03 0.03 0.00 0 38 19.5 Put 0.00 0.03 0.03 0.00 0 2 20.0 Put 0.00 0.03 0.01 0.00 0 447 20.5 Put 0.00 0.03 0.66 0.00 0 1 21.0 Put 0.00 0.03 0.03 0.00 0 11 21.5 Put 0.00 0.03 0.02 0.00 0 31 22.0 Put 0.00 0.03 0.02 0.00 0 81 22.5 Put 0.00 0.03 0.03 0.00 0 319 23.0 Put 0.00 0.03 0.03 0.00 0 157 23.5 Put 0.00 0.03 0.03 0.00 0 346 24.0 Put 0.01 0.03 0.02 0.00 0 373 24.5 Put 0.02 0.04 0.03 0.00 0 229 25.0 Put 0.03 0.05 0.05 0.00 0 363 25.5 Put 0.04 0.06 0.05 0.00 0 193 26.0 Put 0.07 0.08 0.09 0.00 0 614 26.5 Put 0.10 0.12 0.17 0.00 0 329 27.0 Put 0.15 0.18 0.15 0.00 0 1,491 27.5 Put 0.24 0.27 0.26 0.00 0 436 28.0 Put 0.35 0.40 0.39 0.00 0 1,112 28.5 Put 0.52 0.58 0.57 0.00 0 284 29.0 Put 0.79 0.82 0.80 0.00 0 443 29.5 Put 1.10 1.14 1.11 0.00 0 371 30.0 Put 1.45 1.51 1.53 0.00 0 262 30.5 Put 1.84 1.94 1.92 0.00 0 130 31.0 Put 2.28 2.38 2.44 0.00 0 62 31.5 Put 2.65 2.85 0.00 0.00 0 0 32.0 Put 3.15 3.35 3.15 0.00 0 31 32.5 Put 3.65 3.85 0.00 0.00 0 0 33.0 Put 4.15 4.30 4.13 0.00 0 6 34.0 Put 4.85 5.60 4.93 0.00 0 41 35.0 Put 6.15 6.30 6.44 0.00 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.70 17.90 17.56 0.00 0 0 12.0 Call 16.60 16.90 0.00 0.00 0 0 13.0 Call 15.70 15.90 14.80 0.00 0 0 14.0 Call 14.70 14.90 13.05 0.00 0 0 15.0 Call 13.70 13.90 13.29 0.00 0 22 16.0 Call 12.70 12.90 8.37 0.00 0 53 17.0 Call 11.70 11.90 8.05 0.00 0 42 18.0 Call 10.70 10.90 12.16 0.00 0 247 19.0 Call 9.70 9.90 10.94 0.00 0 163 19.5 Call 9.20 9.40 0.00 0.00 0 0 20.0 Call 8.70 8.90 8.40 0.00 0 159 20.5 Call 8.25 8.40 0.00 0.00 0 0 21.0 Call 7.70 7.95 8.72 0.00 0 142 21.5 Call 7.20 7.40 8.50 0.00 0 6 22.0 Call 6.75 6.90 7.50 0.00 0 417 22.5 Call 6.25 6.40 0.00 0.00 0 0 23.0 Call 5.75 5.90 5.60 0.00 0 584 23.5 Call 5.25 5.45 4.85 0.00 0 8 24.0 Call 4.75 4.95 4.65 0.00 0 401 24.5 Call 4.30 4.45 5.22 0.00 0 30 25.0 Call 3.80 4.00 4.00 0.00 0 1,265 25.5 Call 3.40 3.50 4.26 0.00 0 110 26.0 Call 2.95 3.05 2.94 0.00 0 1,193 26.5 Call 2.54 2.63 2.27 0.00 0 98 27.0 Call 2.17 2.23 2.18 0.00 0 1,494 27.5 Call 1.82 1.87 1.63 0.00 0 252 28.0 Call 1.49 1.54 1.51 0.00 0 4,197 28.5 Call 1.20 1.25 1.23 0.00 0 686 29.0 Call 0.95 1.00 0.98 0.00 0 5,239 29.5 Call 0.75 0.80 0.77 0.00 0 546 30.0 Call 0.59 0.61 0.60 0.00 0 4,345 30.5 Call 0.45 0.48 0.45 0.00 0 653 31.0 Call 0.34 0.37 0.35 0.00 0 1,803 31.5 Call 0.27 0.29 0.27 0.00 0 0 32.0 Call 0.21 0.23 0.21 0.00 0 1,935 32.5 Call 0.15 0.18 0.14 0.00 0 0 33.0 Call 0.12 0.14 0.11 0.00 0 1,167 34.0 Call 0.07 0.09 0.06 0.00 0 1,258 35.0 Call 0.05 0.07 0.05 0.00 0 3,608 36.0 Call 0.02 0.05 0.04 0.00 0 433 37.0 Call 0.02 0.04 0.03 0.00 0 734 38.0 Call 0.02 0.03 0.02 0.00 0 713 39.0 Call 0.00 0.03 0.02 0.00 0 350 40.0 Call 0.00 0.03 0.02 0.00 0 1,004 41.0 Call 0.01 0.05 0.02 0.00 0 619 42.0 Call 0.00 0.03 0.02 0.00 0 537 43.0 Call 0.00 0.04 0.03 0.00 0 350 44.0 Call 0.00 0.03 0.03 0.00 0 364 45.0 Call 0.00 0.03 0.02 0.00 0 1,699 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.02 0.00 0 1,505 12.0 Put 0.00 0.03 0.01 0.00 0 630 13.0 Put 0.00 0.03 0.02 0.00 0 1,199 14.0 Put 0.00 0.02 0.02 0.00 0 448 15.0 Put 0.00 0.03 0.01 0.00 0 2,616 16.0 Put 0.00 0.03 0.02 0.00 0 380 17.0 Put 0.00 0.03 0.01 0.00 0 1,643 18.0 Put 0.01 0.03 0.02 0.00 0 1,567 19.0 Put 0.01 0.03 0.01 0.00 0 519 19.5 Put 0.00 0.03 0.02 0.00 0 50 20.0 Put 0.02 0.03 0.03 0.00 0 9,684 20.5 Put 0.00 0.03 0.02 0.00 0 225 21.0 Put 0.01 0.03 0.02 0.00 0 5,837 21.5 Put 0.02 0.03 0.02 0.00 0 490 22.0 Put 0.02 0.03 0.03 0.00 0 4,554 22.5 Put 0.02 0.04 0.04 0.00 0 19 23.0 Put 0.04 0.05 0.04 0.00 0 3,436 23.5 Put 0.04 0.06 0.06 0.00 0 506 24.0 Put 0.07 0.08 0.08 0.00 0 12,028 24.5 Put 0.08 0.11 0.09 0.00 0 747 25.0 Put 0.12 0.14 0.15 0.00 0 15,990 25.5 Put 0.17 0.18 0.17 0.00 0 497 26.0 Put 0.22 0.25 0.30 0.00 0 2,444 26.5 Put 0.30 0.35 0.33 0.00 0 740 27.0 Put 0.42 0.45 0.47 0.00 0 2,879 27.5 Put 0.54 0.59 0.56 0.00 0 288 28.0 Put 0.73 0.76 0.75 0.00 0 1,496 28.5 Put 0.95 0.98 1.15 0.00 0 658 29.0 Put 1.17 1.23 1.20 0.00 0 1,166 29.5 Put 1.48 1.52 1.76 0.00 0 352 30.0 Put 1.81 1.85 2.17 0.00 0 1,678 30.5 Put 2.17 2.23 2.29 0.00 0 278 31.0 Put 2.56 2.62 2.48 0.00 0 207 31.5 Put 2.97 3.10 0.00 0.00 0 0 32.0 Put 3.40 3.55 3.54 0.00 0 216 32.5 Put 3.85 4.00 0.00 0.00 0 0 33.0 Put 4.30 4.45 4.30 0.00 0 164 34.0 Put 5.25 5.45 5.82 0.00 0 129 35.0 Put 6.20 6.40 6.45 0.00 0 126 36.0 Put 7.20 7.35 7.46 0.00 0 161 37.0 Put 8.15 8.35 7.35 0.00 0 311 38.0 Put 9.15 9.35 9.19 0.00 0 162 39.0 Put 10.10 10.35 10.33 0.00 0 59 40.0 Put 11.15 11.35 11.28 0.00 0 177 41.0 Put 12.15 12.35 11.20 0.00 0 84 42.0 Put 13.15 13.35 13.47 0.00 0 209 43.0 Put 14.15 14.35 14.42 0.00 0 35 44.0 Put 15.15 15.35 19.80 0.00 0 5 45.0 Put 16.15 16.35 15.10 0.00 0 1,026 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.65 13.90 0.00 0.00 0 0 18.0 Call 10.50 10.95 0.00 0.00 0 0 19.0 Call 9.70 9.95 7.50 0.00 0 1 20.0 Call 8.70 8.90 6.02 0.00 0 5 21.0 Call 7.55 8.10 0.00 0.00 0 0 22.0 Call 6.70 6.95 6.76 0.00 0 1 22.5 Call 6.25 6.45 0.00 0.00 0 0 23.0 Call 5.80 5.95 5.52 0.00 0 7 23.5 Call 5.30 5.50 3.97 0.00 0 33 24.0 Call 4.85 5.10 4.60 0.00 0 33 24.5 Call 4.45 4.55 3.20 0.00 0 26 25.0 Call 4.00 4.15 4.19 0.00 0 75 25.5 Call 3.55 3.70 4.58 0.00 0 16 26.0 Call 3.20 3.30 2.96 0.00 0 79 26.5 Call 2.82 2.89 2.67 0.00 0 86 27.0 Call 2.46 2.53 2.62 0.00 0 423 27.5 Call 2.14 2.19 2.25 0.00 0 234 28.0 Call 1.83 1.89 1.87 0.00 0 759 28.5 Call 1.55 1.61 1.46 0.00 0 727 29.0 Call 1.31 1.37 1.30 0.00 0 495 29.5 Call 1.09 1.15 1.11 0.00 0 138 30.0 Call 0.91 0.95 0.91 0.00 0 1,183 30.5 Call 0.74 0.79 0.72 0.00 0 77 31.0 Call 0.61 0.66 0.58 0.00 0 355 31.5 Call 0.50 0.54 0.52 0.00 0 130 32.0 Call 0.41 0.45 0.38 0.00 0 543 32.5 Call 0.33 0.38 0.50 0.00 0 158 33.0 Call 0.27 0.31 0.24 0.00 0 428 33.5 Call 0.22 0.26 0.23 0.00 0 21 34.0 Call 0.18 0.22 0.20 0.00 0 464 34.5 Call 0.15 0.18 0.00 0.00 0 0 35.0 Call 0.13 0.15 0.15 0.00 0 13 36.0 Call 0.09 0.11 0.10 0.00 0 0 37.0 Call 0.04 0.10 0.00 0.00 0 0 38.0 Call 0.02 0.11 0.00 0.00 0 0 40.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.03 0.01 0.00 0 139 18.0 Put 0.01 0.03 0.03 0.00 0 66 19.0 Put 0.02 0.03 0.04 0.00 0 74 20.0 Put 0.03 0.04 0.05 0.00 0 142 21.0 Put 0.04 0.05 0.06 0.00 0 80 22.0 Put 0.07 0.09 0.09 0.00 0 247 22.5 Put 0.08 0.10 0.14 0.00 0 33 23.0 Put 0.11 0.13 0.13 0.00 0 159 23.5 Put 0.14 0.16 0.17 0.00 0 8 24.0 Put 0.18 0.21 0.21 0.00 0 444 24.5 Put 0.23 0.26 0.25 0.00 0 33 25.0 Put 0.29 0.33 0.36 0.00 0 91 25.5 Put 0.37 0.41 0.40 0.00 0 306 26.0 Put 0.46 0.51 0.53 0.00 0 248 26.5 Put 0.58 0.63 0.60 0.00 0 271 27.0 Put 0.72 0.76 0.77 0.00 0 358 27.5 Put 0.87 0.93 0.99 0.00 0 250 28.0 Put 1.07 1.12 1.29 0.00 0 179 28.5 Put 1.29 1.35 1.40 0.00 0 175 29.0 Put 1.55 1.60 1.65 0.00 0 333 29.5 Put 1.82 1.89 1.94 0.00 0 158 30.0 Put 2.15 2.22 2.12 0.00 0 126 30.5 Put 2.49 2.55 2.72 0.00 0 43 31.0 Put 2.85 2.92 2.81 0.00 0 100 31.5 Put 3.20 3.35 3.15 0.00 0 219 32.0 Put 3.60 3.75 3.60 0.00 0 41 32.5 Put 4.05 4.20 4.35 0.00 0 10 33.0 Put 4.45 4.60 4.40 0.00 0 3 33.5 Put 4.90 5.05 0.00 0.00 0 0 34.0 Put 5.40 5.50 5.86 0.00 0 7 34.5 Put 5.80 6.05 0.00 0.00 0 0 35.0 Put 6.30 6.50 6.56 0.00 0 2 36.0 Put 7.20 7.75 0.00 0.00 0 0 37.0 Put 8.20 8.50 0.00 0.00 0 0 38.0 Put 9.10 9.45 9.10 0.00 0 0 40.0 Put 11.15 11.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.70 13.90 0.00 0.00 0 0 18.0 Call 10.60 11.15 0.00 0.00 0 0 19.0 Call 9.70 9.95 0.00 0.00 0 0 20.0 Call 8.70 8.95 6.70 0.00 0 1 21.0 Call 7.75 7.95 7.87 0.00 0 7 21.5 Call 7.15 7.50 0.00 0.00 0 0 22.0 Call 6.75 7.20 6.92 0.00 0 10 22.5 Call 6.20 6.65 7.40 0.00 0 1 23.0 Call 5.75 6.10 0.00 0.00 0 0 23.5 Call 5.45 5.65 0.00 0.00 0 0 24.0 Call 5.00 5.15 4.69 0.00 0 49 24.5 Call 4.55 4.70 2.87 0.00 0 5 25.0 Call 4.15 4.30 4.50 0.00 0 189 25.5 Call 3.75 3.90 4.90 0.00 0 14 26.0 Call 3.40 3.50 3.53 0.00 0 29 26.5 Call 3.00 3.15 2.74 0.00 0 25 27.0 Call 2.71 2.77 3.01 0.00 0 262 27.5 Call 2.38 2.45 2.44 0.00 0 435 28.0 Call 2.09 2.16 2.00 0.00 0 106 28.5 Call 1.82 1.88 1.64 0.00 0 27 29.0 Call 1.58 1.64 1.60 0.00 0 810 29.5 Call 1.36 1.42 1.35 0.00 0 413 30.0 Call 1.18 1.23 1.18 0.00 0 681 30.5 Call 1.00 1.07 0.96 0.00 0 131 31.0 Call 0.84 0.90 0.78 0.00 0 166 31.5 Call 0.71 0.77 0.64 0.00 0 59 32.0 Call 0.60 0.66 0.57 0.00 0 339 32.5 Call 0.51 0.57 0.63 0.00 0 138 33.0 Call 0.43 0.48 0.41 0.00 0 120 33.5 Call 0.37 0.41 0.46 0.00 0 1 34.0 Call 0.31 0.35 0.32 0.00 0 402 34.5 Call 0.26 0.31 0.44 0.00 0 1 35.0 Call 0.22 0.24 0.23 0.00 0 41 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.03 0.00 0 19 18.0 Put 0.02 0.03 0.04 0.00 0 45 19.0 Put 0.03 0.05 0.05 0.00 0 38 20.0 Put 0.05 0.07 0.07 0.00 0 238 21.0 Put 0.09 0.11 0.12 0.00 0 19 21.5 Put 0.11 0.14 0.17 0.00 0 13 22.0 Put 0.14 0.16 0.18 0.00 0 145 22.5 Put 0.17 0.20 0.19 0.00 0 30 23.0 Put 0.21 0.24 0.25 0.00 0 103 23.5 Put 0.26 0.30 0.31 0.00 0 297 24.0 Put 0.31 0.36 0.38 0.00 0 175 24.5 Put 0.38 0.43 0.53 0.00 0 40 25.0 Put 0.46 0.51 0.56 0.00 0 134 25.5 Put 0.56 0.62 0.60 0.00 0 33 26.0 Put 0.68 0.73 0.70 0.00 0 227 26.5 Put 0.81 0.87 0.89 0.00 0 90 27.0 Put 0.97 1.03 1.07 0.00 0 115 27.5 Put 1.15 1.21 1.15 0.00 0 34 28.0 Put 1.35 1.41 1.46 0.00 0 80 28.5 Put 1.58 1.64 1.57 0.00 0 31 29.0 Put 1.84 1.90 1.84 0.00 0 419 29.5 Put 2.12 2.19 2.45 0.00 0 133 30.0 Put 2.43 2.50 2.42 0.00 0 42 30.5 Put 2.76 2.83 2.40 0.00 0 25 31.0 Put 3.10 3.20 3.05 0.00 0 32 31.5 Put 3.45 3.60 0.00 0.00 0 0 32.0 Put 3.85 4.00 8.17 0.00 0 3 32.5 Put 4.25 4.40 4.22 0.00 0 4 33.0 Put 4.65 4.80 4.50 0.00 0 43 33.5 Put 5.10 5.20 0.00 0.00 0 0 34.0 Put 5.45 5.65 5.73 0.00 0 28 34.5 Put 6.00 6.10 0.00 0.00 0 0 35.0 Put 6.45 6.60 6.80 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.60 14.00 0.00 0.00 0 0 18.0 Call 10.60 11.00 0.00 0.00 0 0 19.0 Call 9.60 10.05 0.00 0.00 0 0 20.0 Call 8.65 9.10 0.00 0.00 0 0 21.0 Call 7.70 8.20 0.00 0.00 0 0 21.5 Call 7.20 7.65 0.00 0.00 0 0 22.0 Call 6.70 7.10 6.92 0.00 0 0 22.5 Call 6.30 6.70 0.00 0.00 0 0 23.0 Call 6.00 6.15 0.00 0.00 0 0 23.5 Call 5.50 5.70 0.00 0.00 0 0 24.0 Call 5.10 5.30 0.00 0.00 0 0 24.5 Call 4.70 4.90 5.57 0.00 0 3 25.0 Call 4.30 4.45 4.89 0.00 0 1 25.5 Call 3.90 4.05 5.00 0.00 0 3 26.0 Call 3.50 3.75 4.61 0.00 0 6 26.5 Call 3.15 3.40 3.35 0.00 0 8 27.0 Call 2.90 3.05 3.02 0.00 0 15 27.5 Call 2.60 2.69 2.41 0.00 0 1 28.0 Call 2.32 2.40 2.32 0.00 0 7 28.5 Call 2.05 2.13 2.10 0.00 0 2 29.0 Call 1.81 1.89 1.66 0.00 0 39 29.5 Call 1.59 1.67 1.46 0.00 0 57 30.0 Call 1.40 1.47 1.33 0.00 0 99 30.5 Call 1.22 1.30 1.27 0.00 0 33 31.0 Call 1.06 1.14 1.03 0.00 0 15 31.5 Call 0.91 1.00 1.17 0.00 0 11 32.0 Call 0.80 0.88 0.80 0.00 0 70 32.5 Call 0.68 0.77 0.84 0.00 0 262 33.0 Call 0.59 0.66 0.61 0.00 0 105 33.5 Call 0.52 0.59 0.69 0.00 0 3 34.0 Call 0.45 0.52 0.49 0.00 0 151 34.5 Call 0.38 0.44 0.39 0.00 0 0 35.0 Call 0.32 0.40 0.33 0.00 0 7 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.07 0.00 0.00 0 0 18.0 Put 0.00 0.11 0.00 0.00 0 0 19.0 Put 0.02 0.13 0.00 0.00 0 0 20.0 Put 0.09 0.18 0.14 0.00 0 41 21.0 Put 0.15 0.20 0.16 0.00 0 11 21.5 Put 0.18 0.24 0.23 0.00 0 0 22.0 Put 0.22 0.27 0.42 0.00 0 3 22.5 Put 0.26 0.33 0.32 0.00 0 8 23.0 Put 0.31 0.39 0.34 0.00 0 4 23.5 Put 0.37 0.45 0.00 0.00 0 0 24.0 Put 0.44 0.53 0.54 0.00 0 31 24.5 Put 0.54 0.62 0.57 0.00 0 16 25.0 Put 0.63 0.72 0.71 0.00 0 82 25.5 Put 0.75 0.84 0.90 0.00 0 11 26.0 Put 0.88 0.97 1.02 0.00 0 160 26.5 Put 1.03 1.12 1.15 0.00 0 20 27.0 Put 1.20 1.30 1.21 0.00 0 29 27.5 Put 1.38 1.48 1.42 0.00 0 14 28.0 Put 1.60 1.69 1.70 0.00 0 266 28.5 Put 1.83 1.90 1.94 0.00 0 4 29.0 Put 2.08 2.17 2.23 0.00 0 161 29.5 Put 2.37 2.45 2.37 0.00 0 38 30.0 Put 2.68 2.76 2.72 0.00 0 311 30.5 Put 3.00 3.15 2.78 0.00 0 10 31.0 Put 3.30 3.45 0.00 0.00 0 0 31.5 Put 3.65 3.85 0.00 0.00 0 0 32.0 Put 4.05 4.20 3.77 0.00 0 10 32.5 Put 4.45 4.65 0.00 0.00 0 0 33.0 Put 4.85 5.00 4.50 0.00 0 10 33.5 Put 5.25 5.40 0.00 0.00 0 0 34.0 Put 5.65 5.85 7.04 0.00 0 1 34.5 Put 6.15 6.30 0.00 0.00 0 0 35.0 Put 6.55 6.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.55 14.05 0.00 0.00 0 0 18.0 Call 10.60 11.05 0.00 0.00 0 0 19.0 Call 9.65 10.05 0.00 0.00 0 0 20.0 Call 8.70 9.05 0.00 0.00 0 0 21.0 Call 7.75 8.20 0.00 0.00 0 0 21.5 Call 7.30 7.70 0.00 0.00 0 0 22.0 Call 6.80 7.20 0.00 0.00 0 0 22.5 Call 6.50 6.75 0.00 0.00 0 0 23.0 Call 6.05 6.25 5.75 0.00 0 0 23.5 Call 5.65 5.80 0.00 0.00 0 0 24.0 Call 5.20 5.40 0.00 0.00 0 0 24.5 Call 4.85 5.00 0.00 0.00 0 0 25.0 Call 4.45 4.60 0.00 0.00 0 0 25.5 Call 4.05 4.25 0.00 0.00 0 0 26.0 Call 3.70 3.90 0.00 0.00 0 0 26.5 Call 3.35 3.60 0.00 0.00 0 0 27.0 Call 3.05 3.20 2.86 0.00 0 13 27.5 Call 2.81 2.90 0.00 0.00 0 0 28.0 Call 2.52 2.63 3.00 0.00 0 1 28.5 Call 2.28 2.37 2.30 0.00 0 0 29.0 Call 2.04 2.13 1.85 0.00 0 2 29.5 Call 1.82 1.90 2.06 0.00 0 2 30.0 Call 1.60 1.71 1.75 0.00 0 3 30.5 Call 1.44 1.52 1.74 0.00 0 2 31.0 Call 1.27 1.35 1.37 0.00 0 3 31.5 Call 1.13 1.21 1.16 0.00 0 0 32.0 Call 0.99 1.08 1.04 0.00 0 1 32.5 Call 0.87 0.95 0.00 0.00 0 0 33.0 Call 0.77 0.85 0.97 0.00 0 1 33.5 Call 0.67 0.76 0.00 0.00 0 0 34.0 Call 0.59 0.67 0.65 0.00 0 1 34.5 Call 0.52 0.61 0.60 0.00 0 4 35.0 Call 0.47 0.54 0.41 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.12 0.00 0.00 0 0 18.0 Put 0.00 0.17 0.00 0.00 0 0 19.0 Put 0.10 0.21 0.00 0.00 0 0 20.0 Put 0.13 0.21 0.20 0.00 0 1 21.0 Put 0.20 0.28 0.26 0.00 0 0 21.5 Put 0.24 0.32 0.00 0.00 0 0 22.0 Put 0.29 0.38 0.00 0.00 0 0 22.5 Put 0.36 0.44 0.46 0.00 0 1 23.0 Put 0.41 0.51 0.47 0.00 0 0 23.5 Put 0.50 0.58 0.55 0.00 0 2 24.0 Put 0.58 0.68 0.75 0.00 0 1 24.5 Put 0.68 0.78 0.68 0.00 0 1 25.0 Put 0.79 0.89 0.93 0.00 0 16 25.5 Put 0.92 1.02 0.00 0.00 0 0 26.0 Put 1.07 1.17 1.09 0.00 0 7 26.5 Put 1.23 1.33 0.00 0.00 0 0 27.0 Put 1.41 1.51 0.00 0.00 0 0 27.5 Put 1.61 1.72 1.71 0.00 0 250 28.0 Put 1.83 1.93 1.88 0.00 0 1 28.5 Put 2.07 2.15 2.14 0.00 0 15 29.0 Put 2.30 2.42 0.00 0.00 0 0 29.5 Put 2.60 2.70 0.00 0.00 0 0 30.0 Put 2.91 3.05 2.90 0.00 0 1 30.5 Put 3.20 3.35 0.00 0.00 0 0 31.0 Put 3.55 3.70 0.00 0.00 0 0 31.5 Put 3.90 4.05 0.00 0.00 0 0 32.0 Put 4.25 4.40 4.20 0.00 0 1 32.5 Put 4.65 4.85 0.00 0.00 0 0 33.0 Put 5.05 5.20 0.00 0.00 0 0 33.5 Put 5.45 5.60 0.00 0.00 0 0 34.0 Put 5.85 6.00 0.00 0.00 0 0 34.5 Put 6.30 6.45 6.48 0.00 0 0 35.0 Put 6.65 6.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 45 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.70 17.90 14.70 0.00 0 1 12.0 Call 16.70 16.90 0.00 0.00 0 0 13.0 Call 15.70 16.00 0.00 0.00 0 0 14.0 Call 14.70 14.90 16.07 0.00 0 0 15.0 Call 13.70 14.00 11.95 0.00 0 3 16.0 Call 12.70 12.95 11.70 0.00 0 3 17.0 Call 11.75 11.95 12.81 0.00 0 26 18.0 Call 10.75 10.95 8.10 0.00 0 71 19.0 Call 9.80 10.00 9.75 0.00 0 8 20.0 Call 8.85 9.05 9.25 0.00 0 56 21.0 Call 7.95 8.10 9.15 0.00 0 100 22.0 Call 7.00 7.25 7.09 0.00 0 159 23.0 Call 6.15 6.35 6.15 0.00 0 97 24.0 Call 5.35 5.50 5.72 0.00 0 300 25.0 Call 4.60 4.75 4.44 0.00 0 772 26.0 Call 3.90 4.05 3.95 0.00 0 880 27.0 Call 3.25 3.40 3.35 0.00 0 1,062 28.0 Call 2.72 2.81 2.76 0.00 0 1,442 29.0 Call 2.25 2.31 2.28 0.00 0 546 30.0 Call 1.83 1.90 1.85 0.00 0 3,568 31.0 Call 1.47 1.57 1.50 0.00 0 709 32.0 Call 1.21 1.25 1.23 0.00 0 1,280 33.0 Call 0.94 1.01 0.96 0.00 0 1,249 34.0 Call 0.75 0.81 0.78 0.00 0 844 35.0 Call 0.61 0.65 0.64 0.00 0 1,957 36.0 Call 0.48 0.55 0.50 0.00 0 657 37.0 Call 0.39 0.43 0.40 0.00 0 489 38.0 Call 0.32 0.33 0.33 0.00 0 352 39.0 Call 0.27 0.29 0.25 0.00 0 170 40.0 Call 0.22 0.24 0.22 0.00 0 1,239 41.0 Call 0.18 0.20 0.18 0.00 0 432 42.0 Call 0.15 0.17 0.16 0.00 0 194 43.0 Call 0.13 0.15 0.19 0.00 0 200 44.0 Call 0.11 0.13 0.17 0.00 0 300 45.0 Call 0.09 0.11 0.09 0.00 0 1,956 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.05 0.02 0.00 0 848 12.0 Put 0.03 0.04 0.03 0.00 0 283 13.0 Put 0.03 0.04 0.05 0.00 0 377 14.0 Put 0.03 0.05 0.12 0.00 0 303 15.0 Put 0.05 0.06 0.05 0.00 0 1,105 16.0 Put 0.06 0.08 0.07 0.00 0 716 17.0 Put 0.08 0.10 0.09 0.00 0 313 18.0 Put 0.11 0.13 0.12 0.00 0 3,526 19.0 Put 0.15 0.18 0.17 0.00 0 382 20.0 Put 0.21 0.23 0.25 0.00 0 878 21.0 Put 0.29 0.32 0.34 0.00 0 577 22.0 Put 0.40 0.43 0.45 0.00 0 1,806 23.0 Put 0.54 0.58 0.59 0.00 0 10,534 24.0 Put 0.72 0.77 0.76 0.00 0 1,701 25.0 Put 0.97 1.00 0.97 0.00 0 2,373 26.0 Put 1.24 1.32 1.27 0.00 0 1,472 27.0 Put 1.61 1.68 1.68 0.00 0 1,138 28.0 Put 2.05 2.12 2.26 0.00 0 1,363 29.0 Put 2.55 2.64 2.65 0.00 0 563 30.0 Put 3.10 3.25 3.15 0.00 0 1,174 31.0 Put 3.75 3.90 3.79 0.00 0 193 32.0 Put 4.45 4.60 4.65 0.00 0 265 33.0 Put 5.20 5.35 5.10 0.00 0 240 34.0 Put 6.00 6.20 6.15 0.00 0 121 35.0 Put 6.85 7.05 6.94 0.00 0 293 36.0 Put 7.75 7.90 6.88 0.00 0 81 37.0 Put 8.65 8.85 8.04 0.00 0 45 38.0 Put 9.55 9.90 9.57 0.00 0 35 39.0 Put 10.50 10.70 9.51 0.00 0 30 40.0 Put 11.40 11.65 11.58 0.00 0 64 41.0 Put 12.40 12.60 11.40 0.00 0 34 42.0 Put 13.15 13.80 13.70 0.00 0 9 43.0 Put 14.25 14.75 14.62 0.00 0 15 44.0 Put 15.30 15.60 19.68 0.00 0 3 45.0 Put 16.25 16.50 17.38 0.00 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 73 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.65 17.95 19.00 0.00 0 1 12.0 Call 16.60 16.95 16.65 0.00 0 101 13.0 Call 15.70 15.95 11.45 0.00 0 6 14.0 Call 14.70 14.95 15.62 0.00 0 111 15.0 Call 13.60 14.00 13.58 0.00 0 20 16.0 Call 12.65 13.00 12.80 0.00 0 60 17.0 Call 11.80 12.05 10.95 0.00 0 51 18.0 Call 10.65 11.10 10.80 0.00 0 26 19.0 Call 9.95 10.20 9.30 0.00 0 26 20.0 Call 9.05 9.30 9.50 0.00 0 477 21.0 Call 8.15 8.35 9.28 0.00 0 71 22.0 Call 7.35 7.50 7.25 0.00 0 287 23.0 Call 6.55 6.70 7.88 0.00 0 124 24.0 Call 5.80 5.95 5.80 0.00 0 317 25.0 Call 5.10 5.25 5.20 0.00 0 1,033 26.0 Call 4.45 4.60 4.25 0.00 0 504 27.0 Call 3.90 4.05 3.85 0.00 0 964 28.0 Call 3.35 3.50 3.45 0.00 0 693 29.0 Call 2.92 3.05 2.79 0.00 0 391 30.0 Call 2.52 2.60 2.55 0.00 0 2,814 31.0 Call 2.15 2.24 2.16 0.00 0 769 32.0 Call 1.83 1.92 1.86 0.00 0 1,100 33.0 Call 1.51 1.65 1.56 0.00 0 666 34.0 Call 1.27 1.44 1.37 0.00 0 726 35.0 Call 1.08 1.21 1.05 0.00 0 1,788 36.0 Call 0.92 1.04 0.97 0.00 0 296 37.0 Call 0.78 0.89 0.81 0.00 0 485 38.0 Call 0.67 0.79 0.70 0.00 0 485 39.0 Call 0.57 0.66 0.60 0.00 0 275 40.0 Call 0.49 0.60 0.51 0.00 0 2,768 41.0 Call 0.42 0.53 0.47 0.00 0 164 42.0 Call 0.37 0.46 0.55 0.00 0 888 43.0 Call 0.32 0.41 0.46 0.00 0 425 44.0 Call 0.28 0.37 0.44 0.00 0 329 45.0 Call 0.24 0.34 0.26 0.00 0 632 46.0 Call 0.20 0.30 0.44 0.00 0 432 47.0 Call 0.19 0.27 0.27 0.00 0 34 48.0 Call 0.17 0.25 0.31 0.00 0 343 49.0 Call 0.15 0.23 0.34 0.00 0 99 50.0 Call 0.13 0.20 0.17 0.00 0 2,595 51.0 Call 0.10 0.17 0.21 0.00 0 23 52.0 Call 0.08 0.19 0.22 0.00 0 382 53.0 Call 0.07 0.17 0.14 0.00 0 520 54.0 Call 0.06 0.14 0.15 0.00 0 189 55.0 Call 0.05 0.15 0.17 0.00 0 438 56.0 Call 0.06 0.13 0.13 0.00 0 357 57.0 Call 0.05 0.13 0.13 0.00 0 388 58.0 Call 0.06 0.13 0.14 0.00 0 55 59.0 Call 0.05 0.10 0.25 0.00 0 143 60.0 Call 0.04 0.09 0.08 0.00 0 762 61.0 Call 0.02 0.11 0.23 0.00 0 214 62.0 Call 0.02 0.09 0.30 0.00 0 129 63.0 Call 0.01 0.10 0.10 0.00 0 214 64.0 Call 0.01 0.10 0.10 0.00 0 274 65.0 Call 0.05 0.08 0.06 0.00 0 3,388 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.10 0.08 0.00 0 1,221 12.0 Put 0.03 0.14 0.49 0.00 0 222 13.0 Put 0.06 0.15 0.14 0.00 0 275 14.0 Put 0.09 0.17 0.11 0.00 0 911 15.0 Put 0.12 0.19 0.16 0.00 0 1,298 16.0 Put 0.16 0.21 0.22 0.00 0 579 17.0 Put 0.17 0.29 0.25 0.00 0 799 18.0 Put 0.27 0.32 0.30 0.00 0 1,959 19.0 Put 0.35 0.40 0.52 0.00 0 844 20.0 Put 0.46 0.51 0.49 0.00 0 2,659 21.0 Put 0.58 0.65 0.64 0.00 0 613 22.0 Put 0.76 0.82 0.83 0.00 0 1,063 23.0 Put 0.96 1.04 1.00 0.00 0 1,161 24.0 Put 1.21 1.30 1.28 0.00 0 532 25.0 Put 1.51 1.60 1.62 0.00 0 1,420 26.0 Put 1.87 1.97 1.90 0.00 0 796 27.0 Put 2.29 2.37 2.31 0.00 0 1,462 28.0 Put 2.76 2.85 2.78 0.00 0 545 29.0 Put 3.25 3.40 3.43 0.00 0 528 30.0 Put 3.85 4.15 4.10 0.00 0 1,264 31.0 Put 4.50 4.75 4.55 0.00 0 220 32.0 Put 5.10 5.45 4.75 0.00 0 204 33.0 Put 5.80 6.50 6.16 0.00 0 251 34.0 Put 6.55 7.20 6.45 0.00 0 149 35.0 Put 7.45 7.80 6.82 0.00 0 345 36.0 Put 8.20 8.90 8.70 0.00 0 217 37.0 Put 9.05 9.80 9.00 0.00 0 364 38.0 Put 9.85 10.85 13.28 0.00 0 185 39.0 Put 10.75 11.60 10.00 0.00 0 60 40.0 Put 11.80 12.55 12.10 0.00 0 444 41.0 Put 12.55 13.55 16.10 0.00 0 77 42.0 Put 13.55 13.95 17.90 0.00 0 50 43.0 Put 14.45 15.40 19.30 0.00 0 47 44.0 Put 15.40 16.40 18.17 0.00 0 204 45.0 Put 16.35 17.35 21.01 0.00 0 81 46.0 Put 17.25 18.40 21.55 0.00 0 14 47.0 Put 18.15 19.30 21.88 0.00 0 13 48.0 Put 19.20 20.35 20.45 0.00 0 6 49.0 Put 20.15 21.30 0.00 0.00 0 0 50.0 Put 21.15 22.20 23.15 0.00 0 598 51.0 Put 22.15 23.25 25.05 0.00 0 110 52.0 Put 23.10 24.10 24.10 0.00 0 50 53.0 Put 24.10 25.10 20.70 0.00 0 1 54.0 Put 25.05 26.25 0.00 0.00 0 0 55.0 Put 25.95 27.25 25.95 0.00 0 1 56.0 Put 27.05 28.20 0.00 0.00 0 0 57.0 Put 28.00 29.10 0.00 0.00 0 0 58.0 Put 29.00 30.15 30.45 0.00 0 3 59.0 Put 30.05 31.05 33.00 0.00 0 10 60.0 Put 31.00 32.10 31.37 0.00 0 41 61.0 Put 32.05 33.15 0.00 0.00 0 0 62.0 Put 33.00 34.05 35.89 0.00 0 5 63.0 Put 34.00 35.15 32.15 0.00 0 9 64.0 Put 35.00 36.10 0.00 0.00 0 0 65.0 Put 35.95 37.10 41.10 0.00 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 86 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.40 14.20 15.00 0.00 0 6 16.0 Call 12.70 13.05 0.00 0.00 0 0 17.0 Call 11.75 12.15 0.00 0.00 0 0 18.0 Call 10.80 11.25 10.90 0.00 0 81 19.0 Call 9.90 10.35 10.29 0.00 0 24 20.0 Call 9.15 9.30 9.15 0.00 0 60 21.0 Call 8.30 8.45 8.25 0.00 0 209 22.0 Call 7.50 7.65 8.90 0.00 0 123 23.0 Call 6.70 6.90 7.15 0.00 0 17 24.0 Call 6.00 6.15 6.80 0.00 0 28 25.0 Call 5.35 5.50 5.54 0.00 0 396 26.0 Call 4.70 4.85 4.95 0.00 0 401 27.0 Call 4.15 4.30 4.15 0.00 0 166 28.0 Call 3.60 3.80 3.40 0.00 0 160 29.0 Call 3.15 3.30 3.00 0.00 0 70 30.0 Call 2.79 2.91 2.77 0.00 0 689 31.0 Call 2.40 2.54 2.63 0.00 0 74 32.0 Call 2.05 2.21 2.10 0.00 0 163 33.0 Call 1.76 1.93 1.93 0.00 0 267 34.0 Call 1.51 1.64 1.64 0.00 0 188 35.0 Call 1.30 1.43 1.28 0.00 0 544 36.0 Call 1.12 1.25 1.10 0.00 0 210 37.0 Call 0.97 1.10 1.03 0.00 0 471 38.0 Call 0.84 0.97 1.19 0.00 0 208 39.0 Call 0.73 0.86 1.00 0.00 0 102 40.0 Call 0.64 0.76 0.62 0.00 0 472 41.0 Call 0.56 0.68 0.72 0.00 0 162 42.0 Call 0.49 0.60 0.86 0.00 0 40 43.0 Call 0.43 0.54 0.65 0.00 0 67 44.0 Call 0.38 0.46 0.62 0.00 0 115 45.0 Call 0.30 0.45 0.53 0.00 0 519 46.0 Call 0.30 0.41 0.85 0.00 0 38 47.0 Call 0.27 0.37 0.39 0.00 0 46 48.0 Call 0.24 0.31 0.36 0.00 0 417 49.0 Call 0.21 0.32 0.25 0.00 0 7 50.0 Call 0.18 0.29 0.25 0.00 0 409 51.0 Call 0.17 0.28 0.20 0.00 0 25 52.0 Call 0.13 0.27 0.33 0.00 0 61 53.0 Call 0.14 0.22 0.21 0.00 0 45 54.0 Call 0.10 0.52 0.58 0.00 0 15 55.0 Call 0.09 0.50 0.19 0.00 0 273 56.0 Call 0.09 0.24 0.19 0.00 0 101 60.0 Call 0.04 0.26 0.15 0.00 0 339 65.0 Call 0.03 0.10 0.08 0.00 0 2,827 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.16 0.50 0.33 0.00 0 61 16.0 Put 0.16 0.36 0.28 0.00 0 96 17.0 Put 0.28 0.32 0.31 0.00 0 108 18.0 Put 0.35 0.40 0.56 0.00 0 95 19.0 Put 0.44 0.50 0.47 0.00 0 77 20.0 Put 0.56 0.64 0.61 0.00 0 288 21.0 Put 0.73 0.80 0.77 0.00 0 332 22.0 Put 0.92 0.99 0.94 0.00 0 275 23.0 Put 1.15 1.23 1.23 0.00 0 927 24.0 Put 1.43 1.51 1.55 0.00 0 61 25.0 Put 1.76 1.85 1.89 0.00 0 313 26.0 Put 2.14 2.23 2.20 0.00 0 492 27.0 Put 2.56 2.65 2.75 0.00 0 147 28.0 Put 3.00 3.15 2.89 0.00 0 75 29.0 Put 3.55 4.00 3.82 0.00 0 267 30.0 Put 4.05 4.55 4.41 0.00 0 74 31.0 Put 4.70 5.20 4.70 0.00 0 48 32.0 Put 5.35 5.90 5.32 0.00 0 157 33.0 Put 6.00 6.70 5.90 0.00 0 84 34.0 Put 6.80 7.60 6.70 0.00 0 98 35.0 Put 7.60 8.40 7.15 0.00 0 40 36.0 Put 8.40 9.25 8.07 0.00 0 25 37.0 Put 9.25 10.05 9.25 0.00 0 313 38.0 Put 10.15 10.95 10.24 0.00 0 31 39.0 Put 10.90 11.95 14.49 0.00 0 38 40.0 Put 11.80 13.15 11.21 0.00 0 35 41.0 Put 12.70 14.15 15.95 0.00 0 20 42.0 Put 13.60 15.00 17.85 0.00 0 17 43.0 Put 14.55 16.00 21.04 0.00 0 22 44.0 Put 15.50 16.95 17.75 0.00 0 3 45.0 Put 16.45 17.85 20.20 0.00 0 6 46.0 Put 17.35 18.75 0.00 0.00 0 0 47.0 Put 18.20 19.40 0.00 0.00 0 0 48.0 Put 19.15 20.65 20.85 0.00 0 1 49.0 Put 20.20 21.65 0.00 0.00 0 0 50.0 Put 21.10 22.65 23.99 0.00 0 3 51.0 Put 22.05 23.70 0.00 0.00 0 0 52.0 Put 23.05 24.65 0.00 0.00 0 0 53.0 Put 24.05 25.65 0.00 0.00 0 0 54.0 Put 25.00 26.60 0.00 0.00 0 0 55.0 Put 26.00 27.55 26.90 0.00 0 2 56.0 Put 27.00 28.55 27.80 0.00 0 622 60.0 Put 30.80 32.70 35.55 0.00 0 19 65.0 Put 35.75 37.45 39.15 0.00 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 164 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.60 18.05 14.22 0.00 0 2 12.0 Call 16.70 17.10 16.65 0.00 0 6 13.0 Call 15.70 16.05 11.15 0.00 0 9 14.0 Call 14.80 15.10 11.93 0.00 0 58 15.0 Call 13.90 14.20 11.45 0.00 0 54 16.0 Call 13.00 13.30 12.50 0.00 0 153 17.0 Call 12.15 12.50 9.05 0.00 0 23 18.0 Call 11.30 11.60 11.45 0.00 0 47 19.0 Call 10.50 10.70 10.85 0.00 0 6 20.0 Call 9.75 10.00 10.21 0.00 0 40 21.0 Call 9.00 9.25 9.05 0.00 0 34 22.0 Call 8.30 8.50 8.70 0.00 0 43 23.0 Call 7.65 7.85 8.08 0.00 0 145 24.0 Call 7.00 7.25 8.25 0.00 0 172 25.0 Call 6.45 6.65 6.70 0.00 0 1,148 26.0 Call 5.50 6.35 6.64 0.00 0 215 27.0 Call 5.00 5.60 5.30 0.00 0 73 28.0 Call 4.60 5.20 5.00 0.00 0 177 29.0 Call 4.25 4.75 4.58 0.00 0 171 30.0 Call 3.95 4.30 4.15 0.00 0 1,089 31.0 Call 3.50 4.10 4.10 0.00 0 232 32.0 Call 3.20 3.65 3.58 0.00 0 58 33.0 Call 3.15 3.35 3.25 0.00 0 164 34.0 Call 2.86 3.10 2.93 0.00 0 238 35.0 Call 2.66 2.82 2.72 0.00 0 260 36.0 Call 2.43 2.59 2.64 0.00 0 35 37.0 Call 2.22 2.39 2.32 0.00 0 71 38.0 Call 2.04 2.20 2.05 0.00 0 164 39.0 Call 1.86 2.00 1.82 0.00 0 344 40.0 Call 1.71 1.85 1.67 0.00 0 797 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.15 0.27 0.17 0.00 0 41 12.0 Put 0.20 0.32 0.38 0.00 0 6 13.0 Put 0.27 0.40 0.35 0.00 0 1 14.0 Put 0.35 0.47 0.38 0.00 0 46 15.0 Put 0.43 0.54 0.43 0.00 0 81 16.0 Put 0.56 0.67 0.91 0.00 0 28 17.0 Put 0.71 0.84 1.00 0.00 0 13 18.0 Put 0.88 1.01 0.83 0.00 0 43 19.0 Put 1.09 1.21 1.20 0.00 0 158 20.0 Put 1.32 1.44 1.44 0.00 0 210 21.0 Put 1.59 1.72 1.66 0.00 0 237 22.0 Put 1.89 2.02 1.99 0.00 0 181 23.0 Put 2.23 2.37 2.30 0.00 0 68 24.0 Put 2.62 2.76 2.70 0.00 0 65 25.0 Put 3.00 3.20 3.15 0.00 0 666 26.0 Put 3.45 3.65 3.70 0.00 0 319 27.0 Put 3.95 4.15 4.00 0.00 0 302 28.0 Put 4.50 4.80 4.66 0.00 0 473 29.0 Put 5.05 5.25 5.25 0.00 0 190 30.0 Put 5.60 6.10 5.50 0.00 0 529 31.0 Put 6.25 6.80 5.95 0.00 0 310 32.0 Put 6.95 7.50 7.15 0.00 0 88 33.0 Put 7.65 8.25 7.72 0.00 0 43 34.0 Put 8.35 9.00 8.46 0.00 0 36 35.0 Put 9.10 9.75 8.90 0.00 0 185 36.0 Put 9.85 10.60 9.39 0.00 0 45 37.0 Put 10.60 11.30 13.15 0.00 0 290 38.0 Put 11.45 12.15 14.70 0.00 0 159 39.0 Put 12.25 13.00 15.86 0.00 0 20 40.0 Put 13.05 13.95 12.85 0.00 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 178 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.85 14.30 12.80 0.00 0 72 16.0 Call 12.95 13.50 12.80 0.00 0 7 17.0 Call 12.10 12.55 8.30 0.00 0 32 18.0 Call 11.35 11.60 11.20 0.00 0 3 19.0 Call 10.55 10.85 7.35 0.00 0 46 20.0 Call 9.80 10.10 9.50 0.00 0 71 21.0 Call 9.10 9.40 5.65 0.00 0 97 22.0 Call 8.40 8.70 8.65 0.00 0 263 23.0 Call 7.75 8.10 7.75 0.00 0 76 24.0 Call 7.15 7.45 7.20 0.00 0 89 25.0 Call 6.60 6.85 6.65 0.00 0 413 26.0 Call 5.80 6.55 6.82 0.00 0 56 27.0 Call 5.50 5.85 5.50 0.00 0 89 28.0 Call 4.90 5.70 4.90 0.00 0 108 29.0 Call 4.50 5.45 5.53 0.00 0 37 30.0 Call 4.05 4.95 4.20 0.00 0 110 31.0 Call 3.75 4.70 4.75 0.00 0 44 32.0 Call 3.45 3.95 4.00 0.00 0 56 33.0 Call 3.20 3.60 3.70 0.00 0 267 34.0 Call 3.10 3.30 3.00 0.00 0 197 35.0 Call 2.87 3.05 2.90 0.00 0 92 36.0 Call 2.63 2.81 2.78 0.00 0 36 37.0 Call 2.42 2.60 3.00 0.00 0 56 38.0 Call 2.22 2.40 2.44 0.00 0 241 39.0 Call 2.04 2.22 2.58 0.00 0 38 40.0 Call 1.88 2.06 1.88 0.00 0 100 41.0 Call 1.74 1.91 1.91 0.00 0 567 42.0 Call 1.61 1.80 2.10 0.00 0 68 43.0 Call 1.49 1.67 1.52 0.00 0 191 44.0 Call 1.38 1.54 1.42 0.00 0 409 45.0 Call 1.28 1.47 1.29 0.00 0 164 46.0 Call 1.19 1.37 1.56 0.00 0 6 47.0 Call 1.11 1.25 1.53 0.00 0 31 48.0 Call 1.03 1.16 1.41 0.00 0 10 49.0 Call 0.96 1.09 1.12 0.00 0 5 50.0 Call 0.90 1.01 1.20 0.00 0 155 51.0 Call 0.84 0.95 0.87 0.00 0 172 52.0 Call 0.78 0.90 0.81 0.00 0 73 53.0 Call 0.73 0.87 0.74 0.00 0 58 54.0 Call 0.68 0.79 0.00 0.00 0 0 55.0 Call 0.64 0.76 0.69 0.00 0 30 56.0 Call 0.50 0.72 0.48 0.00 0 226 60.0 Call 0.40 0.59 0.63 0.00 0 80 65.0 Call 0.30 0.48 0.37 0.00 0 2,615 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.47 0.62 0.53 0.00 0 67 16.0 Put 0.60 0.74 1.51 0.00 0 52 17.0 Put 0.76 0.91 0.82 0.00 0 25 18.0 Put 0.95 1.10 0.93 0.00 0 10 19.0 Put 1.17 1.32 1.15 0.00 0 28 20.0 Put 1.43 1.57 1.38 0.00 0 463 21.0 Put 1.71 1.85 2.45 0.00 0 168 22.0 Put 2.05 2.17 2.21 0.00 0 204 23.0 Put 2.40 2.54 2.44 0.00 0 255 24.0 Put 2.79 2.94 2.88 0.00 0 383 25.0 Put 3.20 3.40 3.35 0.00 0 334 26.0 Put 3.65 3.90 3.85 0.00 0 64 27.0 Put 4.15 4.40 4.45 0.00 0 23 28.0 Put 4.75 4.95 4.79 0.00 0 361 29.0 Put 5.30 5.50 5.45 0.00 0 26 30.0 Put 5.90 6.15 6.10 0.00 0 167 31.0 Put 6.45 7.20 6.30 0.00 0 175 32.0 Put 7.15 7.95 6.90 0.00 0 236 33.0 Put 7.85 8.65 8.66 0.00 0 106 34.0 Put 8.55 9.40 8.00 0.00 0 124 35.0 Put 9.30 10.15 11.86 0.00 0 258 36.0 Put 10.05 10.85 13.31 0.00 0 11 37.0 Put 10.80 11.60 14.42 0.00 0 15 38.0 Put 11.55 12.55 14.48 0.00 0 22 39.0 Put 12.40 13.60 13.05 0.00 0 16 40.0 Put 13.20 14.45 15.65 0.00 0 109 41.0 Put 14.10 15.30 20.30 0.00 0 4 42.0 Put 15.00 16.15 19.70 0.00 0 229 43.0 Put 15.80 16.65 19.32 0.00 0 30 44.0 Put 16.70 17.65 19.65 0.00 0 1 45.0 Put 17.65 18.55 22.70 0.00 0 37 46.0 Put 18.50 19.45 21.40 0.00 0 23 47.0 Put 19.40 20.60 24.50 0.00 0 6 48.0 Put 20.20 21.70 23.05 0.00 0 1 49.0 Put 21.10 22.60 24.10 0.00 0 5 50.0 Put 22.05 23.30 26.89 0.00 0 1,170 51.0 Put 23.00 24.05 0.00 0.00 0 0 52.0 Put 23.90 25.10 26.60 0.00 0 2 53.0 Put 24.85 26.50 0.00 0.00 0 0 54.0 Put 25.80 27.00 30.55 0.00 0 8 55.0 Put 26.75 28.35 31.34 0.00 0 27 56.0 Put 27.70 28.85 29.35 0.00 0 2 60.0 Put 31.05 33.30 34.50 0.00 0 609 65.0 Put 35.95 38.15 38.20 0.00 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 269 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.05 14.75 15.65 0.00 0 40 16.0 Call 13.35 13.60 9.55 0.00 0 3 17.0 Call 12.55 12.95 8.85 0.00 0 1 18.0 Call 11.80 12.10 12.20 0.00 0 1 19.0 Call 11.10 11.45 12.30 0.00 0 10 20.0 Call 10.45 10.80 11.50 0.00 0 25 21.0 Call 9.80 10.10 10.45 0.00 0 153 22.0 Call 8.85 9.90 7.05 0.00 0 14 23.0 Call 8.25 9.35 9.66 0.00 0 47 24.0 Call 7.70 8.50 8.80 0.00 0 35 25.0 Call 7.30 8.00 7.85 0.00 0 71 26.0 Call 6.85 8.10 6.60 0.00 0 43 27.0 Call 6.40 7.25 7.05 0.00 0 152 28.0 Call 6.00 6.70 6.64 0.00 0 101 29.0 Call 5.60 6.25 6.00 0.00 0 168 30.0 Call 5.25 6.05 6.00 0.00 0 158 31.0 Call 4.95 5.65 5.55 0.00 0 470 32.0 Call 4.60 5.50 5.60 0.00 0 22 33.0 Call 4.30 5.40 4.90 0.00 0 3 34.0 Call 4.05 5.15 4.53 0.00 0 10 35.0 Call 3.90 4.85 4.36 0.00 0 232 36.0 Call 3.75 4.10 4.10 0.00 0 334 37.0 Call 3.50 3.85 3.65 0.00 0 38 38.0 Call 3.30 3.65 3.57 0.00 0 367 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.94 1.07 0.95 0.00 0 167 16.0 Put 1.11 1.20 1.20 0.00 0 521 17.0 Put 1.34 1.54 1.36 0.00 0 130 18.0 Put 1.61 1.81 2.13 0.00 0 298 19.0 Put 1.92 2.12 2.04 0.00 0 17 20.0 Put 2.25 2.45 2.44 0.00 0 33 21.0 Put 2.61 2.80 2.77 0.00 0 81 22.0 Put 2.99 3.25 3.20 0.00 0 40 23.0 Put 3.40 3.70 3.60 0.00 0 172 24.0 Put 3.90 4.15 4.05 0.00 0 72 25.0 Put 4.35 4.65 4.45 0.00 0 309 26.0 Put 4.90 5.20 5.00 0.00 0 48 27.0 Put 5.45 5.75 5.85 0.00 0 125 28.0 Put 6.05 6.35 6.20 0.00 0 44 29.0 Put 6.60 6.95 6.95 0.00 0 166 30.0 Put 7.25 7.60 7.60 0.00 0 80 31.0 Put 7.95 8.25 8.57 0.00 0 5 32.0 Put 8.45 9.25 11.85 0.00 0 69 33.0 Put 9.15 10.10 0.00 0.00 0 0 34.0 Put 9.85 10.90 9.66 0.00 0 193 35.0 Put 10.55 11.70 14.00 0.00 0 128 36.0 Put 11.35 12.50 11.20 0.00 0 143 37.0 Put 12.10 13.25 15.32 0.00 0 158 38.0 Put 12.80 14.00 12.56 0.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 290 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.65 18.15 18.94 0.00 0 41 12.0 Call 16.65 17.25 17.75 0.00 0 7 13.0 Call 15.90 16.55 16.78 0.00 0 80 14.0 Call 14.95 15.55 13.00 0.00 0 1 15.0 Call 14.20 14.80 15.18 0.00 0 266 16.0 Call 13.35 13.70 14.55 0.00 0 300 17.0 Call 12.65 12.95 14.05 0.00 0 505 18.0 Call 11.95 12.25 12.95 0.00 0 170 19.0 Call 11.25 11.75 12.44 0.00 0 75 20.0 Call 10.20 11.05 10.60 0.00 0 690 21.0 Call 9.50 10.35 10.20 0.00 0 140 22.0 Call 9.00 9.95 9.65 0.00 0 250 23.0 Call 8.40 9.40 9.25 0.00 0 177 24.0 Call 7.90 8.95 8.50 0.00 0 190 25.0 Call 7.90 8.15 7.80 0.00 0 1,128 26.0 Call 7.00 8.00 7.60 0.00 0 410 27.0 Call 6.55 7.35 7.17 0.00 0 248 28.0 Call 6.20 6.80 6.50 0.00 0 754 29.0 Call 5.80 6.45 6.00 0.00 0 127 30.0 Call 5.70 6.00 5.86 0.00 0 2,943 31.0 Call 5.10 6.10 6.15 0.00 0 560 32.0 Call 4.80 5.75 5.28 0.00 0 197 33.0 Call 4.50 5.45 5.00 0.00 0 97 34.0 Call 4.25 5.15 4.80 0.00 0 818 35.0 Call 4.00 4.60 4.05 0.00 0 759 36.0 Call 3.90 4.30 3.98 0.00 0 233 37.0 Call 3.70 4.10 4.05 0.00 0 127 38.0 Call 3.50 3.85 3.68 0.00 0 359 39.0 Call 3.30 3.60 3.86 0.00 0 99 40.0 Call 3.10 3.45 3.15 0.00 0 1,797 41.0 Call 2.93 3.25 2.81 0.00 0 269 42.0 Call 2.78 3.10 3.07 0.00 0 228 43.0 Call 2.61 2.94 3.09 0.00 0 950 44.0 Call 2.48 2.78 2.69 0.00 0 2,270 45.0 Call 2.35 2.55 2.53 0.00 0 3,978 46.0 Call 2.21 2.53 2.30 0.00 0 101 47.0 Call 2.09 2.40 2.57 0.00 0 50 48.0 Call 1.99 2.31 2.41 0.00 0 761 49.0 Call 1.89 2.21 1.22 0.00 0 95 50.0 Call 1.81 2.04 1.93 0.00 0 1,338 51.0 Call 1.72 1.95 1.97 0.00 0 234 52.0 Call 1.63 1.93 1.81 0.00 0 40 53.0 Call 1.55 1.78 1.33 0.00 0 20 54.0 Call 1.48 1.76 1.30 0.00 0 162 55.0 Call 1.41 1.62 1.57 0.00 0 473 56.0 Call 1.35 1.57 1.71 0.00 0 231 57.0 Call 1.29 1.60 0.95 0.00 0 7 58.0 Call 1.25 1.44 1.55 0.00 0 94 59.0 Call 1.19 1.39 1.27 0.00 0 13 60.0 Call 1.15 1.32 1.31 0.00 0 3,003 61.0 Call 1.10 1.30 1.00 0.00 0 6 62.0 Call 1.05 1.26 0.79 0.00 0 9 63.0 Call 0.97 1.21 0.97 0.00 0 243 64.0 Call 1.00 1.19 1.09 0.00 0 157 65.0 Call 0.96 1.10 1.00 0.00 0 5,109 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.36 0.44 0.40 0.00 0 1,145 12.0 Put 0.50 0.66 0.65 0.00 0 635 13.0 Put 0.63 0.79 0.76 0.00 0 568 14.0 Put 0.79 0.96 0.62 0.00 0 596 15.0 Put 0.99 1.16 1.15 0.00 0 364 16.0 Put 1.20 1.38 1.27 0.00 0 987 17.0 Put 1.44 1.65 1.68 0.00 0 56 18.0 Put 1.77 1.98 1.82 0.00 0 170 19.0 Put 2.07 2.30 2.12 0.00 0 666 20.0 Put 2.41 2.65 2.59 0.00 0 1,782 21.0 Put 2.90 3.05 2.94 0.00 0 708 22.0 Put 3.20 3.40 3.25 0.00 0 526 23.0 Put 3.60 3.95 3.90 0.00 0 156 24.0 Put 4.10 4.40 4.15 0.00 0 84 25.0 Put 4.60 4.95 4.79 0.00 0 396 26.0 Put 5.15 5.40 5.20 0.00 0 75 27.0 Put 5.70 6.00 5.95 0.00 0 193 28.0 Put 6.35 6.60 6.30 0.00 0 337 29.0 Put 6.85 7.20 6.91 0.00 0 115 30.0 Put 7.45 7.85 7.75 0.00 0 715 31.0 Put 8.10 8.50 10.50 0.00 0 97 32.0 Put 8.70 9.45 9.57 0.00 0 122 33.0 Put 9.35 10.10 10.85 0.00 0 50 34.0 Put 10.05 10.85 12.35 0.00 0 42 35.0 Put 10.85 11.65 10.90 0.00 0 212 36.0 Put 11.55 12.40 11.40 0.00 0 98 37.0 Put 12.30 13.15 13.95 0.00 0 57 38.0 Put 13.10 13.95 15.90 0.00 0 829 39.0 Put 13.85 14.75 17.40 0.00 0 21 40.0 Put 14.70 15.45 15.00 0.00 0 350 41.0 Put 15.45 16.30 20.45 0.00 0 25 42.0 Put 16.30 17.20 20.21 0.00 0 100 43.0 Put 17.10 18.05 21.20 0.00 0 33 44.0 Put 17.90 18.90 19.73 0.00 0 160 45.0 Put 18.80 19.75 19.90 0.00 0 234 46.0 Put 19.65 20.60 23.60 0.00 0 12 47.0 Put 20.50 21.50 24.80 0.00 0 7 48.0 Put 21.40 22.40 21.50 0.00 0 31 49.0 Put 22.25 23.20 25.85 0.00 0 13 50.0 Put 23.15 24.15 26.16 0.00 0 73 51.0 Put 24.05 25.05 28.85 0.00 0 12 52.0 Put 25.00 26.10 27.50 0.00 0 170 53.0 Put 25.90 26.90 0.00 0.00 0 0 54.0 Put 26.85 27.80 32.20 0.00 0 200 55.0 Put 27.75 28.70 0.00 0.00 0 0 56.0 Put 28.65 29.80 27.30 0.00 0 1 57.0 Put 29.50 30.60 32.40 0.00 0 10 58.0 Put 30.45 31.75 0.00 0.00 0 0 59.0 Put 31.35 32.55 34.20 0.00 0 5 60.0 Put 32.30 33.40 34.35 0.00 0 1,726 61.0 Put 33.20 34.50 36.95 0.00 0 492 62.0 Put 34.15 35.40 39.34 0.00 0 288 63.0 Put 35.15 36.50 37.00 0.00 0 9 64.0 Put 36.05 37.25 39.90 0.00 0 12 65.0 Put 37.00 38.20 40.78 0.00 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 360 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 21.0 Call 10.05 10.85 0.00 0.00 0 0 22.0 Call 9.60 10.30 0.00 0.00 0 0 23.0 Call 8.70 9.80 0.00 0.00 0 0 24.0 Call 8.60 9.25 0.00 0.00 0 0 25.0 Call 8.10 8.80 0.00 0.00 0 0 26.0 Call 7.65 8.35 0.00 0.00 0 0 27.0 Call 7.25 7.95 0.00 0.00 0 0 28.0 Call 6.80 7.50 0.00 0.00 0 0 29.0 Call 6.40 7.15 7.15 0.00 0 1 30.0 Call 6.05 6.80 0.00 0.00 0 0 31.0 Call 5.50 6.45 0.00 0.00 0 0 32.0 Call 5.40 6.15 0.00 0.00 0 0 33.0 Call 5.50 5.85 5.50 0.00 0 0 34.0 Call 4.85 5.70 0.00 0.00 0 0 35.0 Call 4.45 5.30 4.95 0.00 0 0 36.0 Call 4.40 5.05 0.00 0.00 0 0 37.0 Call 4.15 4.85 4.65 0.00 0 1 40.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 21.0 Put 3.30 4.00 0.00 0.00 0 0 22.0 Put 3.75 4.25 3.81 0.00 0 1 23.0 Put 4.20 5.10 0.00 0.00 0 0 24.0 Put 4.70 5.30 0.00 0.00 0 0 25.0 Put 5.15 6.65 0.00 0.00 0 0 26.0 Put 5.70 7.20 0.00 0.00 0 0 27.0 Put 6.30 7.00 0.00 0.00 0 0 28.0 Put 6.90 7.50 0.00 0.00 0 0 29.0 Put 7.50 8.25 0.00 0.00 0 0 30.0 Put 7.70 8.95 8.35 0.00 0 0 31.0 Put 8.80 9.70 0.00 0.00 0 0 32.0 Put 9.45 10.10 0.00 0.00 0 0 33.0 Put 10.15 10.95 0.00 0.00 0 0 34.0 Put 10.85 11.75 0.00 0.00 0 0 35.0 Put 11.55 12.40 0.00 0.00 0 0 36.0 Put 12.30 13.15 12.85 0.00 0 0 37.0 Put 13.00 13.80 13.65 0.00 0 0 40.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 654 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 18.00 19.15 18.57 0.00 0 791 12.0 Call 16.55 18.85 13.97 0.00 0 62 13.0 Call 16.00 17.70 16.75 0.00 0 122 14.0 Call 15.20 17.05 12.70 0.00 0 99 15.0 Call 14.80 16.15 15.50 0.00 0 442 16.0 Call 13.80 15.85 14.50 0.00 0 178 17.0 Call 13.70 15.30 12.22 0.00 0 94 18.0 Call 13.10 14.80 11.00 0.00 0 192 19.0 Call 12.65 13.70 13.25 0.00 0 69 20.0 Call 12.35 13.70 12.75 0.00 0 1,322 21.0 Call 11.70 13.35 12.50 0.00 0 265 22.0 Call 11.30 12.90 9.95 0.00 0 100 23.0 Call 10.70 12.50 12.00 0.00 0 274 24.0 Call 10.35 11.35 10.78 0.00 0 106 25.0 Call 10.05 11.30 10.95 0.00 0 1,539 26.0 Call 9.65 11.05 10.70 0.00 0 155 27.0 Call 9.30 10.70 9.85 0.00 0 273 28.0 Call 9.25 10.00 10.00 0.00 0 226 29.0 Call 8.75 9.75 9.40 0.00 0 350 30.0 Call 8.55 9.40 9.15 0.00 0 1,387 31.0 Call 7.90 9.80 9.75 0.00 0 285 32.0 Call 7.70 9.20 8.85 0.00 0 123 33.0 Call 7.55 8.65 7.90 0.00 0 106 34.0 Call 7.25 8.25 7.60 0.00 0 66 35.0 Call 6.95 7.90 7.50 0.00 0 556 36.0 Call 6.80 7.65 7.10 0.00 0 61 37.0 Call 6.55 7.45 7.44 0.00 0 100 38.0 Call 6.35 7.30 7.05 0.00 0 317 39.0 Call 6.10 7.10 7.05 0.00 0 69 40.0 Call 6.10 6.85 6.30 0.00 0 1,388 41.0 Call 5.70 7.25 6.19 0.00 0 68 42.0 Call 5.65 6.40 6.67 0.00 0 266 43.0 Call 5.25 6.60 5.96 0.00 0 499 44.0 Call 5.15 6.20 6.00 0.00 0 79 45.0 Call 4.90 6.25 5.95 0.00 0 685 46.0 Call 4.50 6.50 4.62 0.00 0 53 47.0 Call 4.40 6.45 3.44 0.00 0 33 48.0 Call 4.20 6.30 5.00 0.00 0 39 49.0 Call 4.15 5.80 4.76 0.00 0 28 50.0 Call 4.15 5.65 5.23 0.00 0 421 51.0 Call 3.85 5.55 3.45 0.00 0 72 52.0 Call 3.80 5.40 4.11 0.00 0 32 53.0 Call 3.75 5.60 4.50 0.00 0 45 54.0 Call 3.55 5.20 5.00 0.00 0 18 55.0 Call 3.90 5.30 4.38 0.00 0 272 56.0 Call 3.75 4.95 4.05 0.00 0 56 57.0 Call 3.30 4.85 3.79 0.00 0 6 58.0 Call 3.25 4.75 4.10 0.00 0 29 59.0 Call 3.15 4.75 3.95 0.00 0 16 60.0 Call 3.20 4.80 3.85 0.00 0 797 61.0 Call 3.00 4.45 3.05 0.00 0 11 62.0 Call 3.10 3.90 3.70 0.00 0 183 63.0 Call 3.05 4.30 3.20 0.00 0 412 64.0 Call 2.67 4.20 3.76 0.00 0 50 65.0 Call 3.00 3.65 3.28 0.00 0 4,989 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.13 1.60 1.46 0.00 0 311 12.0 Put 1.43 1.97 1.56 0.00 0 162 13.0 Put 1.71 2.26 1.85 0.00 0 117 14.0 Put 2.08 2.90 2.48 0.00 0 214 15.0 Put 2.51 3.25 2.91 0.00 0 139 16.0 Put 2.83 3.50 3.20 0.00 0 208 17.0 Put 3.25 4.15 3.80 0.00 0 77 18.0 Put 3.75 4.55 4.30 0.00 0 100 19.0 Put 4.20 5.05 4.80 0.00 0 57 20.0 Put 4.70 5.75 5.00 0.00 0 233 21.0 Put 5.10 6.20 5.60 0.00 0 229 22.0 Put 5.75 6.75 6.20 0.00 0 125 23.0 Put 6.20 7.45 6.70 0.00 0 83 24.0 Put 6.85 7.90 7.45 0.00 0 119 25.0 Put 7.35 8.50 7.65 0.00 0 1,661 26.0 Put 7.95 8.90 8.22 0.00 0 137 27.0 Put 8.55 9.75 9.10 0.00 0 339 28.0 Put 9.15 10.60 9.75 0.00 0 114 29.0 Put 9.90 10.75 10.60 0.00 0 94 30.0 Put 10.40 11.95 10.50 0.00 0 159 31.0 Put 11.15 12.65 13.50 0.00 0 3 32.0 Put 11.90 13.35 14.20 0.00 0 10 33.0 Put 12.50 14.05 15.10 0.00 0 2 34.0 Put 13.25 14.75 14.53 0.00 0 7 35.0 Put 13.95 15.60 14.00 0.00 0 128 36.0 Put 14.65 16.40 16.40 0.00 0 76 37.0 Put 15.35 17.25 19.82 0.00 0 3 38.0 Put 16.20 17.90 18.55 0.00 0 52 39.0 Put 16.80 18.80 19.35 0.00 0 34 40.0 Put 17.65 19.45 18.02 0.00 0 1,008 41.0 Put 18.50 20.25 19.11 0.00 0 21 42.0 Put 19.25 21.05 21.84 0.00 0 242 43.0 Put 20.05 21.85 22.72 0.00 0 24 44.0 Put 20.85 22.70 24.79 0.00 0 40 45.0 Put 21.60 23.50 23.65 0.00 0 31 46.0 Put 22.50 24.35 22.90 0.00 0 14 47.0 Put 23.20 25.15 25.00 0.00 0 27 48.0 Put 24.10 26.00 26.21 0.00 0 5 49.0 Put 24.90 26.85 0.00 0.00 0 0 50.0 Put 25.50 27.70 27.75 0.00 0 50 51.0 Put 26.55 28.55 27.00 0.00 0 10 52.0 Put 27.20 29.40 30.05 0.00 0 15 53.0 Put 28.25 30.30 0.00 0.00 0 0 54.0 Put 29.10 31.15 30.15 0.00 0 158 55.0 Put 30.00 31.85 31.31 0.00 0 10 56.0 Put 30.85 32.90 36.10 0.00 0 6 57.0 Put 31.75 33.80 34.60 0.00 0 15 58.0 Put 32.60 34.70 36.59 0.00 0 8 59.0 Put 33.50 35.55 36.32 0.00 0 5 60.0 Put 34.40 36.50 35.65 0.00 0 389 61.0 Put 35.30 37.40 36.45 0.00 0 154 62.0 Put 36.20 38.25 40.25 0.00 0 9 63.0 Put 37.10 38.95 41.10 0.00 0 4 64.0 Put 38.00 40.15 0.00 0.00 0 0 65.0 Put 38.90 41.10 38.95 0.00 0 274 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 06, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 28.46 28.51 28.84 0.06 0.21 800X800 29.20 28.45 4,097,460 Wed Apr 6 2022 3:18:39 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 8 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.65 14.00 12.70 -1.08 0 0 16.0 Call 12.60 13.30 0.00 0.00 0 0 17.0 Call 11.40 12.20 0.00 0.00 0 0 18.0 Call 10.60 11.05 0.00 0.00 0 0 18.5 Call 10.15 10.55 0.00 0.00 0 0 19.0 Call 9.65 10.15 0.00 0.00 0 0 19.5 Call 9.10 9.80 7.25 -2.03 0 1 20.0 Call 8.00 9.60 5.12 -3.66 0 2 20.5 Call 8.10 8.40 0.00 0.00 0 0 21.0 Call 7.60 7.90 4.60 -3.19 0 2 21.5 Call 7.10 7.50 0.00 0.00 0 0 22.0 Call 6.60 6.95 4.96 -1.83 0 9 22.5 Call 6.10 6.55 5.40 -0.89 0 60 23.0 Call 5.20 6.40 4.90 -0.89 0 8 23.5 Call 5.20 5.40 4.30 -1.00 0 45 24.0 Call 4.60 5.05 5.05 0.24 0 30 24.5 Call 4.25 4.40 2.65 -1.67 0 115 25.0 Call 3.75 3.90 3.67 -0.16 1 238 25.5 Call 3.30 3.40 3.10 -0.24 5 244 26.0 Call 2.82 3.05 2.74 -0.12 18 679 26.5 Call 2.35 2.53 2.05 -0.35 0 426 27.0 Call 1.89 2.10 1.85 -0.10 35 284 27.5 Call 1.50 1.58 1.27 -0.27 25 182 28.0 Call 1.13 1.19 1.06 -0.10 194 367 28.5 Call 0.80 0.86 0.81 -0.03 477 413 29.0 Call 0.55 0.60 0.55 -0.04 1,101 1,575 29.5 Call 0.37 0.39 0.38 -0.02 332 1,065 30.0 Call 0.23 0.26 0.20 -0.05 970 2,448 30.5 Call 0.14 0.16 0.14 -0.03 151 1,043 31.0 Call 0.08 0.11 0.09 -0.01 303 1,279 31.5 Call 0.05 0.07 0.05 -0.02 6 243 32.0 Call 0.03 0.04 0.05 0.00 71 844 32.5 Call 0.02 0.04 0.03 0.00 0 91 33.0 Call 0.01 0.03 0.01 -0.01 18 1,507 34.0 Call 0.00 0.03 0.02 0.00 11 351 35.0 Call 0.00 0.01 0.01 0.00 11 189 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.05 0.05 0.05 0 3 16.0 Put 0.00 0.05 0.00 0.00 0 0 17.0 Put 0.00 0.05 0.29 0.29 0 81 18.0 Put 0.00 0.03 0.02 0.02 0 39 18.5 Put 0.00 0.03 0.00 0.00 0 0 19.0 Put 0.00 0.03 0.03 0.03 0 38 19.5 Put 0.00 0.03 0.03 0.03 0 2 20.0 Put 0.00 0.03 0.01 0.01 0 447 20.5 Put 0.00 0.03 0.66 0.66 0 1 21.0 Put 0.00 0.03 0.03 0.03 0 11 21.5 Put 0.00 0.03 0.02 0.02 0 31 22.0 Put 0.00 0.03 0.02 0.02 0 80 22.5 Put 0.00 0.03 0.03 0.03 0 319 23.0 Put 0.00 0.03 0.01 0.00 10 182 23.5 Put 0.00 0.03 0.03 0.02 0 386 24.0 Put 0.01 0.03 0.02 0.00 0 356 24.5 Put 0.02 0.04 0.02 -0.01 11 212 25.0 Put 0.02 0.04 0.04 0.00 244 474 25.5 Put 0.04 0.05 0.05 0.00 16 194 26.0 Put 0.06 0.09 0.07 0.00 131 803 26.5 Put 0.10 0.12 0.12 0.01 82 334 27.0 Put 0.16 0.17 0.14 -0.03 171 2,454 27.5 Put 0.22 0.25 0.24 -0.01 279 487 28.0 Put 0.32 0.38 0.37 0.00 783 1,311 28.5 Put 0.50 0.55 0.55 0.00 791 468 29.0 Put 0.72 0.79 0.76 -0.04 145 709 29.5 Put 1.04 1.11 1.05 -0.07 35 377 30.0 Put 1.39 1.47 1.52 0.05 291 323 30.5 Put 1.78 1.90 1.86 -0.02 1 123 31.0 Put 2.19 2.34 2.04 -0.28 1 62 31.5 Put 2.54 2.96 0.00 0.00 0 0 32.0 Put 3.15 3.50 3.15 -0.12 0 30 32.5 Put 3.45 4.05 0.00 0.00 0 0 33.0 Put 4.00 4.45 4.13 -0.11 0 6 34.0 Put 4.95 5.45 5.30 0.07 2 41 35.0 Put 5.95 6.30 6.44 0.21 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.65 18.10 17.56 -0.22 0 0 12.0 Call 16.70 16.95 0.00 0.00 0 0 13.0 Call 15.65 16.05 14.80 -0.98 0 0 14.0 Call 14.65 15.30 13.05 -1.73 0 0 15.0 Call 13.70 14.00 13.29 -0.50 0 22 16.0 Call 12.70 13.05 8.37 -4.42 0 53 17.0 Call 11.65 12.10 8.05 -3.74 0 42 18.0 Call 10.70 11.10 12.16 1.37 0 247 19.0 Call 9.70 10.10 10.94 1.15 0 163 19.5 Call 9.15 9.55 0.00 0.00 0 0 20.0 Call 8.70 9.10 8.40 -0.39 0 159 20.5 Call 8.20 8.55 0.00 0.00 0 0 21.0 Call 7.60 8.05 8.72 0.92 0 142 21.5 Call 7.20 7.60 8.50 1.20 0 6 22.0 Call 6.60 7.05 7.50 0.70 0 417 22.5 Call 6.15 6.55 0.00 0.00 0 0 23.0 Call 5.65 6.10 5.60 -0.22 0 584 23.5 Call 5.25 5.60 4.85 -0.47 0 8 24.0 Call 4.70 5.10 4.86 0.01 3 400 24.5 Call 4.15 4.60 5.22 0.85 0 30 25.0 Call 3.85 4.00 3.85 -0.05 69 1,264 25.5 Call 3.35 3.55 3.19 -0.25 5 110 26.0 Call 2.96 3.10 2.77 -0.23 25 1,201 26.5 Call 2.55 2.69 2.27 -0.32 0 105 27.0 Call 2.18 2.25 2.18 -0.02 153 1,482 27.5 Call 1.82 1.88 1.83 0.00 16 255 28.0 Call 1.48 1.54 1.45 -0.06 126 4,258 28.5 Call 1.18 1.25 1.10 -0.13 25 714 29.0 Call 0.95 0.99 0.95 -0.03 271 5,298 29.5 Call 0.72 0.78 0.73 -0.05 1,427 1,086 30.0 Call 0.56 0.60 0.56 -0.04 2,004 4,685 30.5 Call 0.42 0.46 0.43 -0.04 43 655 31.0 Call 0.31 0.35 0.33 -0.03 124 1,902 31.5 Call 0.24 0.28 0.24 -0.04 73 15 32.0 Call 0.17 0.21 0.18 -0.04 101 2,025 32.5 Call 0.13 0.14 0.15 -0.01 2 6 33.0 Call 0.09 0.12 0.10 -0.03 93 1,178 34.0 Call 0.05 0.07 0.05 -0.03 38 1,224 35.0 Call 0.03 0.05 0.04 -0.02 364 3,723 36.0 Call 0.01 0.05 0.02 -0.02 20 511 37.0 Call 0.00 0.03 0.03 0.00 10 734 38.0 Call 0.00 0.03 0.02 0.00 0 685 39.0 Call 0.00 0.03 0.02 0.00 0 349 40.0 Call 0.01 0.02 0.02 0.00 1 1,008 41.0 Call 0.01 0.05 0.02 0.01 0 619 42.0 Call 0.00 0.03 0.02 0.01 0 537 43.0 Call 0.00 0.03 0.03 0.03 0 350 44.0 Call 0.00 0.03 0.03 0.03 0 364 45.0 Call 0.00 0.03 0.02 0.02 0 1,699 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.02 0 1,505 12.0 Put 0.00 0.03 0.01 0.00 0 630 13.0 Put 0.00 0.01 0.02 0.01 0 1,199 14.0 Put 0.00 0.02 0.02 0.01 0 448 15.0 Put 0.00 0.03 0.01 0.00 0 2,616 16.0 Put 0.00 0.03 0.02 0.01 0 380 17.0 Put 0.00 0.03 0.01 -0.01 0 1,643 18.0 Put 0.01 0.05 0.02 0.00 0 1,565 19.0 Put 0.01 0.05 0.02 0.00 1 518 19.5 Put 0.00 0.03 0.02 0.00 0 50 20.0 Put 0.01 0.03 0.03 0.01 66 9,684 20.5 Put 0.00 0.03 0.02 0.00 0 225 21.0 Put 0.02 0.03 0.02 0.00 15 5,835 21.5 Put 0.00 0.03 0.03 0.01 20 480 22.0 Put 0.02 0.03 0.03 0.00 10 4,547 22.5 Put 0.02 0.05 0.03 0.00 20 18 23.0 Put 0.03 0.06 0.03 -0.01 4 3,419 23.5 Put 0.04 0.08 0.04 -0.01 1 506 24.0 Put 0.05 0.09 0.07 0.00 25 12,022 24.5 Put 0.08 0.10 0.07 -0.03 122 748 25.0 Put 0.11 0.13 0.13 0.00 66 15,976 25.5 Put 0.15 0.18 0.14 -0.04 42 564 26.0 Put 0.21 0.24 0.23 0.00 55 2,503 26.5 Put 0.29 0.33 0.31 -0.01 29 747 27.0 Put 0.38 0.44 0.43 0.00 379 3,038 27.5 Put 0.53 0.57 0.55 -0.01 135 289 28.0 Put 0.68 0.75 0.72 -0.03 273 1,427 28.5 Put 0.90 0.95 1.06 0.09 90 679 29.0 Put 1.15 1.20 1.21 0.00 62 1,172 29.5 Put 1.42 1.50 1.53 0.02 3 361 30.0 Put 1.76 1.82 2.00 0.17 20 1,675 30.5 Put 2.11 2.18 1.86 -0.34 2 277 31.0 Put 2.51 2.58 2.48 -0.11 5 207 31.5 Put 2.91 3.05 0.00 0.00 0 0 32.0 Put 3.35 3.50 3.54 0.09 0 217 32.5 Put 3.80 3.95 0.00 0.00 0 0 33.0 Put 4.15 4.55 4.38 0.02 7 164 34.0 Put 5.15 5.55 5.37 0.06 4 127 35.0 Put 6.00 6.45 6.30 0.01 5 124 36.0 Put 7.15 7.50 7.46 0.19 0 161 37.0 Put 8.15 8.50 7.35 -0.91 0 311 38.0 Put 9.00 9.50 9.19 -0.07 0 161 39.0 Put 10.00 10.45 10.33 0.08 0 59 40.0 Put 11.00 11.50 11.28 0.03 0 176 41.0 Put 12.00 12.45 12.45 0.21 1 84 42.0 Put 13.00 13.45 13.47 0.23 0 209 43.0 Put 14.00 14.45 14.42 0.18 0 35 44.0 Put 15.00 15.40 19.80 4.57 0 5 45.0 Put 16.00 16.40 15.10 -1.13 0 1,026 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.60 13.95 0.00 0.00 0 0 18.0 Call 10.55 11.05 0.00 0.00 0 0 19.0 Call 9.60 9.95 7.50 -2.30 0 1 20.0 Call 8.65 9.05 6.02 -2.78 0 5 21.0 Call 7.65 8.10 0.00 0.00 0 0 22.0 Call 6.65 7.10 6.76 -0.08 0 1 22.5 Call 6.15 6.60 0.00 0.00 0 0 23.0 Call 5.70 6.10 5.52 -0.37 0 9 23.5 Call 5.25 5.65 3.97 -1.45 0 33 24.0 Call 4.80 5.20 4.60 -0.36 0 32 24.5 Call 4.45 4.60 3.20 -1.31 0 26 25.0 Call 4.00 4.15 4.19 0.12 0 76 25.5 Call 3.60 3.70 4.58 0.93 0 16 26.0 Call 3.15 3.30 2.96 -0.29 0 78 26.5 Call 2.83 2.92 2.67 -0.20 0 87 27.0 Call 2.47 2.54 2.27 -0.23 8 423 27.5 Call 2.13 2.21 2.23 0.07 1 249 28.0 Call 1.82 1.89 1.81 -0.05 56 762 28.5 Call 1.54 1.61 1.50 -0.08 91 729 29.0 Call 1.29 1.36 1.33 -0.01 53 734 29.5 Call 1.08 1.15 1.08 -0.04 11 157 30.0 Call 0.89 0.96 0.88 -0.05 150 1,376 30.5 Call 0.73 0.80 0.72 -0.05 0 87 31.0 Call 0.59 0.66 0.61 -0.03 7 366 31.5 Call 0.49 0.54 0.48 -0.04 5 131 32.0 Call 0.40 0.46 0.38 -0.05 2 535 32.5 Call 0.32 0.37 0.37 0.01 1 158 33.0 Call 0.26 0.30 0.25 -0.04 1 428 33.5 Call 0.21 0.25 0.27 0.03 1 21 34.0 Call 0.17 0.21 0.17 -0.03 118 513 34.5 Call 0.13 0.19 0.14 -0.03 19 0 35.0 Call 0.11 0.15 0.12 -0.02 9 179 36.0 Call 0.07 0.12 0.08 -0.02 97 140 37.0 Call 0.04 0.08 0.00 0.00 0 0 38.0 Call 0.02 0.07 0.00 0.00 0 0 40.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.03 0.01 0.00 0 139 18.0 Put 0.00 0.03 0.03 0.01 0 66 19.0 Put 0.01 0.03 0.04 0.01 0 74 20.0 Put 0.02 0.03 0.03 0.00 10 142 21.0 Put 0.04 0.05 0.06 0.01 0 80 22.0 Put 0.05 0.10 0.07 -0.01 27 247 22.5 Put 0.07 0.12 0.14 0.05 0 33 23.0 Put 0.11 0.13 0.11 -0.01 1 159 23.5 Put 0.13 0.18 0.17 0.02 0 11 24.0 Put 0.17 0.22 0.18 -0.01 26 452 24.5 Put 0.22 0.27 0.25 0.00 0 66 25.0 Put 0.28 0.33 0.28 -0.03 37 105 25.5 Put 0.36 0.40 0.40 0.01 11 350 26.0 Put 0.45 0.50 0.47 -0.01 43 268 26.5 Put 0.55 0.62 0.59 -0.01 10 292 27.0 Put 0.70 0.76 0.79 0.05 41 381 27.5 Put 0.84 0.93 0.99 0.09 0 250 28.0 Put 1.05 1.12 1.18 0.09 64 202 28.5 Put 1.26 1.33 1.29 -0.03 16 186 29.0 Put 1.51 1.59 1.54 -0.04 25 333 29.5 Put 1.79 1.87 1.83 -0.03 3 165 30.0 Put 2.10 2.18 2.14 -0.03 20 137 30.5 Put 2.45 2.53 2.53 0.03 29 43 31.0 Put 2.82 2.89 2.86 -0.01 23 99 31.5 Put 3.20 3.30 3.32 0.06 15 219 32.0 Put 3.60 3.75 3.70 0.03 15 41 32.5 Put 4.00 4.15 4.35 0.26 0 10 33.0 Put 4.45 4.65 4.40 -0.13 0 4 33.5 Put 4.90 5.05 0.00 0.00 0 0 34.0 Put 5.35 5.50 5.50 0.06 2 7 34.5 Put 5.65 6.10 0.00 0.00 0 0 35.0 Put 6.15 6.55 6.56 0.18 0 3 36.0 Put 7.10 7.65 0.00 0.00 0 0 37.0 Put 8.10 8.50 0.00 0.00 0 0 38.0 Put 9.05 9.50 9.10 -0.20 0 1 40.0 Put 11.05 11.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.60 14.10 0.00 0.00 0 0 18.0 Call 10.55 11.20 0.00 0.00 0 0 19.0 Call 9.65 10.00 0.00 0.00 0 0 20.0 Call 8.65 9.00 6.70 -2.12 0 1 21.0 Call 7.70 8.05 7.87 0.02 0 7 21.5 Call 7.20 7.65 0.00 0.00 0 0 22.0 Call 6.70 7.15 6.92 0.02 0 10 22.5 Call 6.25 6.70 7.40 0.97 0 1 23.0 Call 5.75 6.20 0.00 0.00 0 0 23.5 Call 5.45 5.60 0.00 0.00 0 0 24.0 Call 5.00 5.15 5.40 0.32 2 51 24.5 Call 4.60 4.75 2.87 -1.78 0 5 25.0 Call 4.15 4.30 4.50 0.27 0 189 25.5 Call 3.75 3.90 4.90 1.07 0 14 26.0 Call 3.40 3.50 3.53 0.08 0 29 26.5 Call 3.00 3.15 2.74 -0.34 0 39 27.0 Call 2.70 2.78 2.52 -0.22 2 262 27.5 Call 2.38 2.46 2.22 -0.20 2 466 28.0 Call 2.08 2.17 1.94 -0.18 26 108 28.5 Call 1.81 1.89 1.83 -0.02 19 28 29.0 Call 1.57 1.65 1.48 -0.13 146 814 29.5 Call 1.34 1.43 1.38 -0.01 331 431 30.0 Call 1.16 1.23 1.18 -0.03 13 681 30.5 Call 0.99 1.06 1.00 -0.04 4 137 31.0 Call 0.85 0.91 0.76 -0.11 111 181 31.5 Call 0.72 0.78 0.71 -0.03 47 62 32.0 Call 0.61 0.66 0.59 -0.04 54 495 32.5 Call 0.52 0.57 0.63 0.09 0 139 33.0 Call 0.44 0.49 0.43 -0.03 7 199 33.5 Call 0.37 0.43 0.46 0.07 0 1 34.0 Call 0.31 0.37 0.31 -0.02 66 399 34.5 Call 0.26 0.32 0.32 0.04 30 1 35.0 Call 0.21 0.26 0.22 -0.01 8 50 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.03 0.02 0 19 18.0 Put 0.02 0.05 0.03 0.00 4 45 19.0 Put 0.04 0.05 0.04 0.00 2 38 20.0 Put 0.06 0.08 0.07 0.01 6 238 21.0 Put 0.09 0.13 0.12 0.02 0 19 21.5 Put 0.11 0.14 0.17 0.05 0 13 22.0 Put 0.13 0.17 0.14 -0.01 1 145 22.5 Put 0.17 0.20 0.19 0.00 0 32 23.0 Put 0.20 0.25 0.21 -0.01 6 125 23.5 Put 0.25 0.29 0.31 0.03 0 314 24.0 Put 0.31 0.35 0.38 0.05 0 183 24.5 Put 0.37 0.43 0.53 0.13 0 40 25.0 Put 0.44 0.51 0.50 0.01 25 172 25.5 Put 0.55 0.61 0.59 0.00 1 34 26.0 Put 0.69 0.72 0.70 0.00 15 226 26.5 Put 0.80 0.86 0.89 0.05 0 91 27.0 Put 0.94 1.02 1.04 0.04 17 120 27.5 Put 1.13 1.20 1.21 0.03 1 34 28.0 Put 1.31 1.41 1.44 0.06 157 80 28.5 Put 1.52 1.63 1.60 -0.01 17 33 29.0 Put 1.80 1.89 1.80 -0.07 13 420 29.5 Put 2.08 2.17 2.24 0.09 16 133 30.0 Put 2.39 2.47 2.56 0.09 3 43 30.5 Put 2.72 2.81 2.40 -0.40 0 25 31.0 Put 3.05 3.20 3.05 -0.08 0 33 31.5 Put 3.45 3.55 0.00 0.00 0 0 32.0 Put 3.80 3.95 8.17 4.28 0 3 32.5 Put 4.25 4.35 4.04 -0.26 4 5 33.0 Put 4.65 4.80 4.50 -0.22 0 43 33.5 Put 5.10 5.20 0.00 0.00 0 0 34.0 Put 5.50 5.65 5.73 0.14 0 28 34.5 Put 5.90 6.10 0.00 0.00 0 0 35.0 Put 6.35 6.55 6.80 0.31 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.60 14.05 0.00 0.00 0 0 18.0 Call 10.60 11.05 0.00 0.00 0 0 19.0 Call 9.60 10.05 0.00 0.00 0 0 20.0 Call 8.65 9.10 0.00 0.00 0 0 21.0 Call 7.65 8.15 0.00 0.00 0 0 21.5 Call 7.20 7.70 0.00 0.00 0 0 22.0 Call 6.75 7.20 6.92 -0.06 0 0 22.5 Call 6.35 6.80 0.00 0.00 0 0 23.0 Call 6.00 6.15 0.00 0.00 0 0 23.5 Call 5.55 5.70 0.00 0.00 0 0 24.0 Call 5.15 5.30 0.00 0.00 0 0 24.5 Call 4.70 4.85 5.57 0.76 0 3 25.0 Call 4.30 4.45 4.89 0.49 0 1 25.5 Call 3.90 4.10 5.00 0.98 0 3 26.0 Call 3.55 3.70 3.54 -0.11 17 6 26.5 Call 3.20 3.35 3.35 0.05 0 10 27.0 Call 2.91 3.05 3.02 0.04 0 15 27.5 Call 2.60 2.71 2.41 -0.25 0 3 28.0 Call 2.31 2.42 2.40 0.03 4 24 28.5 Call 2.05 2.16 2.10 0.01 0 3 29.0 Call 1.81 1.92 1.85 0.00 102 44 29.5 Call 1.64 1.69 1.46 -0.17 0 109 30.0 Call 1.40 1.50 1.38 -0.05 33 115 30.5 Call 1.21 1.32 1.27 0.01 0 33 31.0 Call 1.06 1.16 1.09 -0.01 3 17 31.5 Call 0.92 1.01 0.96 0.00 2 11 32.0 Call 0.81 0.89 0.83 -0.01 51 70 32.5 Call 0.70 0.77 0.84 0.12 0 263 33.0 Call 0.61 0.69 0.61 -0.02 0 110 33.5 Call 0.52 0.59 0.69 0.14 0 3 34.0 Call 0.46 0.52 0.48 0.00 4 220 34.5 Call 0.40 0.46 0.39 -0.02 0 15 35.0 Call 0.33 0.42 0.35 -0.01 14 12 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.07 0.00 0.00 0 0 18.0 Put 0.00 0.11 0.00 0.00 0 0 19.0 Put 0.01 0.13 0.00 0.00 0 0 20.0 Put 0.10 0.16 0.14 0.01 0 41 21.0 Put 0.14 0.19 0.16 -0.02 0 89 21.5 Put 0.18 0.23 0.21 0.00 1 1 22.0 Put 0.21 0.27 0.42 0.17 0 3 22.5 Put 0.26 0.31 0.32 0.03 0 8 23.0 Put 0.30 0.37 0.30 -0.05 1 4 23.5 Put 0.37 0.43 0.00 0.00 0 0 24.0 Put 0.44 0.51 0.45 -0.04 13 45 24.5 Put 0.51 0.59 0.49 -0.09 1 16 25.0 Put 0.61 0.69 0.71 0.04 0 82 25.5 Put 0.72 0.82 0.81 0.01 2 11 26.0 Put 0.85 0.94 0.85 -0.08 10 194 26.5 Put 1.02 1.11 1.15 0.08 0 20 27.0 Put 1.15 1.27 1.21 -0.04 0 30 27.5 Put 1.36 1.47 1.42 -0.01 0 19 28.0 Put 1.57 1.67 1.67 0.03 2 284 28.5 Put 1.83 1.91 1.92 0.05 1 10 29.0 Put 2.07 2.17 2.23 0.10 0 154 29.5 Put 2.36 2.46 2.37 -0.04 0 38 30.0 Put 2.65 2.76 2.66 -0.05 4 311 30.5 Put 3.00 3.10 2.78 -0.26 0 10 31.0 Put 3.30 3.45 0.00 0.00 0 0 31.5 Put 3.65 3.85 0.00 0.00 0 0 32.0 Put 4.05 4.20 3.77 -0.35 0 10 32.5 Put 4.45 4.60 0.00 0.00 0 0 33.0 Put 4.85 5.00 5.02 0.12 1 10 33.5 Put 5.25 5.45 0.00 0.00 0 0 34.0 Put 5.70 5.95 7.04 1.28 0 1 34.5 Put 6.05 6.35 0.00 0.00 0 0 35.0 Put 6.50 6.80 6.76 0.12 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.55 14.05 0.00 0.00 0 0 18.0 Call 10.60 11.05 0.00 0.00 0 0 19.0 Call 9.65 10.10 0.00 0.00 0 0 20.0 Call 8.70 9.15 0.00 0.00 0 0 21.0 Call 7.75 8.20 0.00 0.00 0 0 21.5 Call 7.30 7.70 0.00 0.00 0 0 22.0 Call 6.85 7.25 0.00 0.00 0 0 22.5 Call 6.55 6.70 0.00 0.00 0 0 23.0 Call 6.05 6.25 5.75 -0.44 0 2 23.5 Call 5.55 5.95 0.00 0.00 0 0 24.0 Call 5.20 5.45 0.00 0.00 0 0 24.5 Call 4.80 5.10 0.00 0.00 0 0 25.0 Call 4.50 4.60 0.00 0.00 0 0 25.5 Call 4.05 4.25 0.00 0.00 0 0 26.0 Call 3.70 3.90 0.00 0.00 0 0 26.5 Call 3.35 3.55 0.00 0.00 0 0 27.0 Call 3.05 3.25 2.86 -0.32 0 16 27.5 Call 2.82 2.93 0.00 0.00 0 0 28.0 Call 2.54 2.66 2.57 -0.03 1 1 28.5 Call 2.28 2.39 2.28 -0.05 10 2 29.0 Call 2.04 2.15 1.85 -0.23 0 2 29.5 Call 1.82 1.93 2.06 0.20 0 2 30.0 Call 1.62 1.72 1.65 0.00 3 23 30.5 Call 1.44 1.54 1.74 0.26 0 2 31.0 Call 1.29 1.38 1.30 -0.01 2 4 31.5 Call 1.11 1.22 1.27 0.10 1 1 32.0 Call 0.99 1.09 1.02 -0.01 1 1 32.5 Call 0.87 0.98 0.00 0.00 0 0 33.0 Call 0.78 0.86 0.97 0.16 0 1 33.5 Call 0.69 0.76 0.00 0.00 0 0 34.0 Call 0.60 0.68 0.63 0.00 19 2 34.5 Call 0.53 0.60 0.60 0.04 0 4 35.0 Call 0.48 0.57 0.41 -0.09 0 3 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.12 0.00 0.00 0 0 18.0 Put 0.00 0.17 0.00 0.00 0 0 19.0 Put 0.02 0.21 0.00 0.00 0 0 20.0 Put 0.15 0.20 0.20 0.03 0 1 21.0 Put 0.22 0.27 0.24 0.00 1 1 21.5 Put 0.25 0.31 0.00 0.00 0 0 22.0 Put 0.31 0.36 0.00 0.00 0 0 22.5 Put 0.35 0.42 0.46 0.06 0 1 23.0 Put 0.42 0.48 0.47 0.01 0 5 23.5 Put 0.49 0.58 0.54 0.00 50 6 24.0 Put 0.57 0.65 0.66 0.03 52 1 24.5 Put 0.67 0.76 0.68 -0.05 0 3 25.0 Put 0.78 0.87 0.84 0.00 1 20 25.5 Put 0.91 1.00 0.00 0.00 0 0 26.0 Put 1.06 1.15 1.14 0.02 43 7 26.5 Put 1.22 1.33 0.00 0.00 0 0 27.0 Put 1.41 1.50 1.40 -0.06 1 0 27.5 Put 1.59 1.70 1.71 0.05 0 250 28.0 Put 1.82 1.92 1.88 0.00 0 1 28.5 Put 2.07 2.16 2.11 0.00 1 15 29.0 Put 2.31 2.42 2.36 -0.01 200 0 29.5 Put 2.60 2.69 0.00 0.00 0 0 30.0 Put 2.89 3.10 2.90 -0.04 0 1 30.5 Put 3.20 3.40 0.00 0.00 0 0 31.0 Put 3.55 3.70 0.00 0.00 0 0 31.5 Put 3.90 4.05 0.00 0.00 0 0 32.0 Put 4.25 4.45 4.20 -0.12 0 1 32.5 Put 4.65 4.80 0.00 0.00 0 0 33.0 Put 5.05 5.15 0.00 0.00 0 0 33.5 Put 5.45 5.65 0.00 0.00 0 0 34.0 Put 5.85 6.05 0.00 0.00 0 0 34.5 Put 6.20 6.50 6.48 0.13 0 1 35.0 Put 6.65 7.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 44 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.55 18.05 14.70 -3.08 0 1 12.0 Call 16.70 17.05 0.00 0.00 0 0 13.0 Call 15.70 16.05 0.00 0.00 0 0 14.0 Call 14.70 15.10 16.07 1.29 0 0 15.0 Call 13.60 14.10 11.95 -1.84 0 3 16.0 Call 12.65 13.05 11.70 -1.10 0 3 17.0 Call 11.60 12.10 12.81 0.99 0 26 18.0 Call 10.65 11.10 8.10 -2.74 0 71 19.0 Call 9.75 10.15 9.75 -0.13 0 8 20.0 Call 8.75 9.20 9.25 0.32 1 56 21.0 Call 7.85 8.25 9.15 1.14 0 100 22.0 Call 7.10 7.20 7.09 -0.02 0 159 23.0 Call 6.20 6.35 6.15 -0.11 0 97 24.0 Call 5.40 5.55 5.72 0.28 0 300 25.0 Call 4.65 4.80 4.50 -0.17 41 760 26.0 Call 3.95 4.05 3.80 -0.17 20 883 27.0 Call 3.30 3.45 3.35 0.02 46 1,061 28.0 Call 2.77 2.85 2.61 -0.16 99 1,415 29.0 Call 2.28 2.36 2.27 -0.01 86 577 30.0 Call 1.86 1.90 1.90 0.04 734 3,675 31.0 Call 1.51 1.58 1.52 0.00 180 706 32.0 Call 1.21 1.28 1.20 -0.03 98 1,335 33.0 Call 0.97 1.03 0.97 0.00 404 1,392 34.0 Call 0.78 0.83 0.75 -0.03 538 850 35.0 Call 0.63 0.68 0.62 -0.01 32 1,860 36.0 Call 0.50 0.55 0.49 -0.03 57 617 37.0 Call 0.41 0.45 0.40 -0.01 13 610 38.0 Call 0.34 0.37 0.33 0.00 3 407 39.0 Call 0.28 0.30 0.25 -0.03 0 173 40.0 Call 0.23 0.24 0.22 -0.01 0 1,281 41.0 Call 0.19 0.21 0.18 -0.01 0 429 42.0 Call 0.16 0.18 0.16 0.00 0 200 43.0 Call 0.13 0.15 0.14 0.00 5 200 44.0 Call 0.11 0.13 0.17 0.05 0 300 45.0 Call 0.09 0.13 0.13 0.03 29 1,955 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.06 0.02 0.00 0 848 12.0 Put 0.03 0.04 0.03 0.00 0 691 13.0 Put 0.03 0.05 0.05 0.01 0 377 14.0 Put 0.04 0.06 0.12 0.08 0 303 15.0 Put 0.05 0.07 0.06 0.00 2 1,105 16.0 Put 0.07 0.09 0.07 0.00 0 716 17.0 Put 0.09 0.11 0.09 0.00 0 313 18.0 Put 0.13 0.15 0.12 0.00 72 3,485 19.0 Put 0.17 0.19 0.17 0.00 0 550 20.0 Put 0.23 0.26 0.24 0.02 7 927 21.0 Put 0.32 0.34 0.30 0.00 20 577 22.0 Put 0.43 0.45 0.44 0.03 448 1,806 23.0 Put 0.58 0.60 0.60 0.04 239 10,556 24.0 Put 0.74 0.79 0.77 0.03 191 1,712 25.0 Put 0.98 1.03 1.01 0.03 410 2,516 26.0 Put 1.28 1.33 1.31 0.03 331 1,527 27.0 Put 1.63 1.70 1.75 0.10 43 1,118 28.0 Put 2.02 2.14 2.12 0.04 380 1,320 29.0 Put 2.53 2.63 2.64 0.04 53 439 30.0 Put 3.15 3.25 3.18 0.00 9 1,194 31.0 Put 3.75 3.90 3.79 -0.05 0 193 32.0 Put 4.45 4.60 4.65 0.10 0 259 33.0 Put 5.25 5.35 5.35 0.06 1 240 34.0 Put 6.05 6.15 6.15 0.05 0 121 35.0 Put 6.85 7.00 6.93 -0.02 4 293 36.0 Put 7.75 8.00 7.80 -0.03 4 81 37.0 Put 8.65 8.90 8.04 -0.69 0 45 38.0 Put 9.50 9.85 9.57 -0.07 0 38 39.0 Put 10.50 10.85 9.51 -1.09 0 30 40.0 Put 11.35 11.75 11.58 0.03 0 65 41.0 Put 12.25 12.70 12.65 0.14 1 34 42.0 Put 13.20 13.65 13.70 0.22 0 9 43.0 Put 14.20 14.65 14.62 0.16 0 15 44.0 Put 15.20 15.60 19.68 4.24 0 3 45.0 Put 16.15 16.70 17.38 0.97 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 72 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.70 18.10 19.00 1.21 0 1 12.0 Call 16.75 17.00 16.72 -0.08 23 103 13.0 Call 15.65 16.10 11.45 -4.36 0 6 14.0 Call 14.65 15.05 14.61 -0.22 7 111 15.0 Call 13.70 14.05 13.58 -0.27 0 20 16.0 Call 12.70 13.10 12.80 -0.07 0 60 17.0 Call 11.75 12.25 10.95 -0.96 0 51 18.0 Call 10.75 11.20 10.85 -0.12 4 26 19.0 Call 9.90 10.35 9.30 -0.75 0 26 20.0 Call 9.00 9.40 8.90 -0.25 1 477 21.0 Call 8.20 8.35 9.28 1.00 0 71 22.0 Call 7.40 7.55 7.25 -0.20 0 287 23.0 Call 6.60 6.75 7.88 1.23 0 124 24.0 Call 5.85 6.00 5.75 -0.15 10 316 25.0 Call 5.15 5.30 5.15 -0.05 16 1,020 26.0 Call 4.50 4.65 4.50 -0.06 1 519 27.0 Call 3.95 4.10 3.95 -0.02 50 959 28.0 Call 3.40 3.55 3.45 0.00 69 698 29.0 Call 2.96 3.05 2.86 -0.12 84 412 30.0 Call 2.54 2.65 2.55 -0.01 92 2,909 31.0 Call 2.17 2.27 2.22 0.03 146 740 32.0 Call 1.85 1.95 1.91 0.04 149 1,112 33.0 Call 1.57 1.67 1.56 -0.02 0 687 34.0 Call 1.33 1.46 1.33 -0.03 128 666 35.0 Call 1.13 1.23 1.18 0.04 70 1,984 36.0 Call 0.96 1.06 0.94 -0.04 1 333 37.0 Call 0.82 0.91 0.85 0.01 236 485 38.0 Call 0.71 0.78 0.72 -0.01 40 487 39.0 Call 0.61 0.69 0.60 -0.02 2 276 40.0 Call 0.52 0.60 0.54 0.00 60 2,770 41.0 Call 0.45 0.52 0.47 0.00 0 164 42.0 Call 0.39 0.46 0.55 0.14 0 888 43.0 Call 0.34 0.40 0.34 -0.03 21 425 44.0 Call 0.30 0.37 0.44 0.11 0 329 45.0 Call 0.26 0.31 0.27 -0.02 56 632 46.0 Call 0.23 0.29 0.44 0.19 0 432 47.0 Call 0.20 0.25 0.22 -0.01 11 34 48.0 Call 0.17 0.23 0.31 0.10 0 343 49.0 Call 0.15 0.21 0.34 0.15 0 99 50.0 Call 0.13 0.20 0.16 0.00 30 2,595 51.0 Call 0.12 0.19 0.21 0.07 0 23 52.0 Call 0.08 0.22 0.22 0.09 0 382 53.0 Call 0.07 0.21 0.14 0.02 0 520 54.0 Call 0.06 0.20 0.15 0.04 0 189 55.0 Call 0.06 0.17 0.17 0.07 0 438 56.0 Call 0.04 0.19 0.13 0.04 0 357 57.0 Call 0.04 0.18 0.13 0.04 0 388 58.0 Call 0.06 0.16 0.14 0.06 0 55 59.0 Call 0.04 0.17 0.25 0.17 0 143 60.0 Call 0.03 0.16 0.08 0.01 0 762 61.0 Call 0.03 0.15 0.23 0.17 0 214 62.0 Call 0.03 0.15 0.30 0.24 0 129 63.0 Call 0.03 0.14 0.10 0.04 0 214 64.0 Call 0.02 0.14 0.10 0.05 0 274 65.0 Call 0.05 0.08 0.06 0.01 5 3,383 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.13 0.08 0.00 0 1,221 12.0 Put 0.03 0.15 0.49 0.41 0 222 13.0 Put 0.03 0.17 0.14 0.04 0 275 14.0 Put 0.05 0.19 0.11 -0.02 0 911 15.0 Put 0.06 0.23 0.16 0.00 0 1,298 16.0 Put 0.08 0.27 0.22 0.04 0 579 17.0 Put 0.17 0.33 0.25 0.02 0 809 18.0 Put 0.28 0.32 0.29 0.00 40 1,959 19.0 Put 0.36 0.41 0.38 0.00 30 844 20.0 Put 0.47 0.52 0.49 0.00 1 2,616 21.0 Put 0.60 0.66 0.64 0.03 7 613 22.0 Put 0.77 0.84 0.83 0.04 0 1,063 23.0 Put 0.98 1.04 1.03 0.03 126 1,152 24.0 Put 1.28 1.32 1.29 0.04 11 667 25.0 Put 1.53 1.61 1.59 0.04 193 1,439 26.0 Put 1.89 1.99 1.90 -0.02 0 796 27.0 Put 2.31 2.40 2.40 0.07 23 1,420 28.0 Put 2.78 2.87 2.79 -0.01 30 545 29.0 Put 3.30 3.45 3.37 0.02 115 528 30.0 Put 3.85 4.10 4.00 0.08 11 1,179 31.0 Put 4.50 4.80 4.69 0.13 16 205 32.0 Put 4.85 5.40 4.75 -0.49 0 204 33.0 Put 5.70 6.20 6.16 0.22 0 251 34.0 Put 6.45 7.00 6.45 -0.27 0 149 35.0 Put 7.35 7.80 6.82 -0.68 0 345 36.0 Put 7.95 8.65 8.70 0.36 0 217 37.0 Put 8.65 9.55 9.00 -0.19 0 364 38.0 Put 9.55 10.45 13.28 3.20 0 185 39.0 Put 10.40 11.40 10.00 -0.97 0 60 40.0 Put 11.30 12.50 12.10 0.20 0 454 41.0 Put 12.25 13.45 16.10 3.27 0 77 42.0 Put 13.15 14.40 17.90 4.13 0 50 43.0 Put 14.10 15.35 19.30 4.58 0 47 44.0 Put 15.05 16.30 18.17 2.49 0 204 45.0 Put 16.00 17.30 21.01 4.37 0 81 46.0 Put 17.00 18.25 21.55 3.95 0 14 47.0 Put 17.95 19.20 21.88 3.30 0 13 48.0 Put 18.95 20.20 20.45 0.90 0 6 49.0 Put 19.90 21.20 0.00 0.00 0 0 50.0 Put 20.90 22.20 23.15 1.64 0 598 51.0 Put 21.85 23.15 25.05 2.57 0 110 52.0 Put 22.85 24.15 24.10 0.63 0 50 53.0 Put 23.85 25.15 20.70 -3.76 0 1 54.0 Put 24.80 26.15 0.00 0.00 0 0 55.0 Put 25.80 27.10 25.95 -0.49 0 1 56.0 Put 26.80 28.10 0.00 0.00 0 0 57.0 Put 27.80 29.10 0.00 0.00 0 0 58.0 Put 28.75 30.10 30.45 1.03 0 3 59.0 Put 29.75 31.10 33.00 2.59 0 10 60.0 Put 30.75 32.05 31.37 -0.03 0 41 61.0 Put 31.75 33.05 0.00 0.00 0 0 62.0 Put 32.75 34.05 35.89 2.50 0 5 63.0 Put 33.75 35.05 32.15 -2.24 0 9 64.0 Put 34.75 36.05 0.00 0.00 0 0 65.0 Put 35.70 37.05 41.10 4.72 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 85 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.55 14.80 15.00 1.12 0 6 16.0 Call 12.65 13.40 0.00 0.00 0 0 17.0 Call 11.75 12.20 0.00 0.00 0 0 18.0 Call 10.80 11.50 10.90 -0.09 0 81 19.0 Call 9.95 10.40 10.29 0.22 0 24 20.0 Call 9.20 9.35 9.15 -0.04 0 59 21.0 Call 8.35 8.55 8.25 -0.09 0 208 22.0 Call 7.40 7.80 7.58 0.06 1 123 23.0 Call 6.75 6.90 6.80 0.05 7 17 24.0 Call 6.05 6.20 6.10 0.07 10 28 25.0 Call 5.35 5.50 5.30 -0.05 37 396 26.0 Call 4.75 4.90 4.95 0.22 0 401 27.0 Call 4.20 4.35 4.15 0.00 5 165 28.0 Call 3.65 3.80 3.40 -0.21 0 155 29.0 Call 3.20 3.35 3.10 -0.13 23 71 30.0 Call 2.80 2.92 2.82 -0.03 124 697 31.0 Call 2.44 2.54 2.51 0.04 16 74 32.0 Call 2.09 2.22 2.10 -0.03 0 163 33.0 Call 1.80 1.90 1.80 -0.05 6 267 34.0 Call 1.54 1.69 1.61 0.04 3 188 35.0 Call 1.35 1.46 1.35 -0.01 12 528 36.0 Call 1.18 1.31 1.16 -0.03 2 211 37.0 Call 1.02 1.17 1.06 0.03 4 472 38.0 Call 0.89 0.99 0.88 -0.03 3 208 39.0 Call 0.76 0.87 0.77 -0.03 1 102 40.0 Call 0.68 0.80 0.67 -0.03 2 499 41.0 Call 0.60 0.69 0.72 0.10 0 162 42.0 Call 0.53 0.64 0.54 -0.01 6 40 43.0 Call 0.45 0.56 0.65 0.17 0 67 44.0 Call 0.41 0.49 0.62 0.20 0 115 45.0 Call 0.36 0.43 0.53 0.15 0 519 46.0 Call 0.32 0.38 0.85 0.50 0 38 47.0 Call 0.29 0.35 0.39 0.08 0 46 48.0 Call 0.26 0.31 0.28 0.00 1 417 49.0 Call 0.23 0.28 0.25 -0.01 0 7 50.0 Call 0.22 0.26 0.23 -0.01 10 444 51.0 Call 0.18 0.24 0.20 -0.02 0 25 52.0 Call 0.16 0.22 0.33 0.13 0 61 53.0 Call 0.12 0.24 0.22 0.03 1 45 54.0 Call 0.13 0.22 0.58 0.40 0 15 55.0 Call 0.12 0.20 0.19 0.02 0 273 56.0 Call 0.08 0.19 0.19 0.03 0 101 60.0 Call 0.04 0.25 0.15 0.03 0 339 65.0 Call 0.04 0.12 0.08 0.01 0 2,803 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.15 0.50 0.33 0.08 0 62 16.0 Put 0.10 0.35 0.28 0.01 0 96 17.0 Put 0.27 0.32 0.31 0.01 0 108 18.0 Put 0.35 0.40 0.56 0.19 0 95 19.0 Put 0.46 0.50 0.47 0.00 0 77 20.0 Put 0.59 0.64 0.61 0.01 0 296 21.0 Put 0.72 0.80 0.77 0.00 0 332 22.0 Put 0.94 1.02 0.90 -0.05 6 280 23.0 Put 1.16 1.28 1.23 0.04 0 927 24.0 Put 1.45 1.53 1.55 0.08 0 61 25.0 Put 1.77 1.86 1.83 0.03 5 318 26.0 Put 2.15 2.24 2.01 -0.17 1 495 27.0 Put 2.56 2.70 2.59 -0.02 2 147 28.0 Put 3.05 3.20 3.10 0.03 3 75 29.0 Put 3.50 3.80 3.82 0.13 0 253 30.0 Put 4.10 4.40 4.10 -0.21 1 74 31.0 Put 4.65 5.05 4.70 -0.24 0 48 32.0 Put 5.30 5.75 5.32 -0.28 0 157 33.0 Put 6.00 6.50 5.90 -0.41 0 84 34.0 Put 6.90 7.35 6.70 -0.34 0 98 35.0 Put 7.55 8.15 7.15 -0.68 0 40 36.0 Put 8.35 8.95 8.07 -0.58 0 25 37.0 Put 9.20 9.75 9.25 -0.25 0 313 38.0 Put 10.05 10.65 10.24 -0.13 0 31 39.0 Put 10.20 11.75 14.49 3.23 0 38 40.0 Put 11.10 12.90 11.21 -0.95 0 35 41.0 Put 12.05 13.80 15.95 2.87 0 20 42.0 Put 12.95 14.70 17.85 3.84 0 17 43.0 Put 13.90 15.65 21.04 6.10 0 22 44.0 Put 15.05 16.50 17.75 1.87 0 3 45.0 Put 15.80 17.45 20.20 3.36 0 6 46.0 Put 16.75 18.40 0.00 0.00 0 0 47.0 Put 17.75 19.40 0.00 0.00 0 0 48.0 Put 18.70 20.35 20.85 1.12 0 1 49.0 Put 19.65 21.20 0.00 0.00 0 0 50.0 Put 20.65 22.35 23.99 2.30 0 3 51.0 Put 21.65 23.45 0.00 0.00 0 0 52.0 Put 22.60 24.45 0.00 0.00 0 0 53.0 Put 23.60 25.40 0.00 0.00 0 0 54.0 Put 24.60 26.40 0.00 0.00 0 0 55.0 Put 25.60 27.40 26.90 0.29 0 2 56.0 Put 26.55 28.35 27.80 0.20 0 622 60.0 Put 30.55 32.30 35.55 4.00 0 19 65.0 Put 35.50 37.25 39.15 2.65 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 163 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.70 18.40 14.22 -3.57 0 2 12.0 Call 16.65 17.15 16.65 -0.16 0 6 13.0 Call 15.70 16.15 11.15 -4.70 0 9 14.0 Call 14.85 15.25 11.93 -2.97 0 58 15.0 Call 13.80 14.60 11.45 -2.50 0 54 16.0 Call 12.95 13.45 12.50 -0.55 0 153 17.0 Call 12.10 12.50 9.05 -3.14 0 23 18.0 Call 11.35 11.55 11.45 0.11 0 40 19.0 Call 10.55 10.75 10.85 0.32 0 6 20.0 Call 9.80 10.05 10.21 0.46 0 40 21.0 Call 9.05 9.25 9.05 0.05 0 34 22.0 Call 8.35 8.55 8.70 0.40 0 43 23.0 Call 7.70 7.90 8.08 0.43 0 145 24.0 Call 7.10 7.30 8.25 1.23 0 172 25.0 Call 6.50 6.75 6.60 0.15 211 1,158 26.0 Call 5.80 6.15 5.97 0.09 17 215 27.0 Call 5.30 5.65 5.55 0.19 7 80 28.0 Call 4.85 5.25 5.02 0.09 30 197 29.0 Call 4.45 4.90 4.58 0.08 0 173 30.0 Call 4.05 4.35 4.15 0.02 13 1,088 31.0 Call 3.70 4.00 4.00 0.20 1 232 32.0 Call 3.45 3.65 3.60 0.13 96 68 33.0 Call 3.10 3.35 3.25 0.02 0 167 34.0 Call 2.92 3.10 2.93 -0.06 0 240 35.0 Call 2.67 2.83 2.70 -0.04 17 249 36.0 Call 2.44 2.61 2.48 -0.03 5 35 37.0 Call 2.24 2.41 2.22 -0.09 1 71 38.0 Call 2.05 2.22 2.05 -0.07 0 164 39.0 Call 1.88 2.05 1.82 -0.11 0 345 40.0 Call 1.61 1.88 1.74 -0.04 20 813 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.16 0.30 0.17 -0.04 0 41 12.0 Put 0.12 0.36 0.20 -0.06 1 6 13.0 Put 0.18 0.42 0.35 0.01 0 1 14.0 Put 0.34 0.51 0.38 -0.03 0 46 15.0 Put 0.50 0.55 0.55 0.06 20 82 16.0 Put 0.56 0.66 0.91 0.29 0 28 17.0 Put 0.71 0.82 1.00 0.22 0 13 18.0 Put 0.89 1.00 0.83 -0.12 0 43 19.0 Put 1.10 1.22 1.20 0.05 0 159 20.0 Put 1.34 1.45 1.39 0.00 14 230 21.0 Put 1.60 1.75 1.65 0.00 1 237 22.0 Put 1.91 2.04 1.99 0.03 0 187 23.0 Put 2.25 2.39 2.28 -0.04 2 68 24.0 Put 2.64 2.77 2.72 0.02 2 75 25.0 Put 3.05 3.25 3.15 0.01 0 701 26.0 Put 3.50 3.75 3.70 0.12 0 315 27.0 Put 4.00 4.25 4.00 -0.05 0 297 28.0 Put 4.50 4.70 4.60 -0.03 4 468 29.0 Put 5.10 5.35 5.25 0.04 0 190 30.0 Put 5.65 6.00 5.50 -0.33 0 529 31.0 Put 6.15 6.65 5.95 -0.55 0 310 32.0 Put 6.75 7.30 7.15 -0.02 0 93 33.0 Put 7.60 8.00 7.72 -0.21 0 45 34.0 Put 7.90 8.75 8.46 -0.22 0 43 35.0 Put 9.05 9.50 8.90 -0.54 0 185 36.0 Put 9.45 10.30 9.39 -0.81 0 45 37.0 Put 10.60 11.10 13.15 2.15 0 290 38.0 Put 11.25 11.90 14.70 2.89 0 159 39.0 Put 12.00 12.90 15.86 3.24 0 20 40.0 Put 12.65 13.95 12.85 -0.61 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 177 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 13.85 14.55 12.80 -1.30 0 72 16.0 Call 12.90 13.45 12.80 -0.42 0 7 17.0 Call 12.15 12.65 8.30 -4.07 0 32 18.0 Call 11.40 11.60 11.20 -0.35 0 2 19.0 Call 10.60 10.95 7.35 -3.42 0 46 20.0 Call 9.85 10.20 9.90 -0.12 4 71 21.0 Call 9.15 9.45 5.65 -3.64 0 97 22.0 Call 8.45 8.70 8.80 0.18 3 263 23.0 Call 7.80 8.10 7.75 -0.23 0 74 24.0 Call 7.20 7.45 7.20 -0.17 0 89 25.0 Call 6.65 6.90 6.70 -0.11 5 412 26.0 Call 6.00 6.60 6.82 0.54 0 56 27.0 Call 5.50 6.10 5.50 -0.29 0 79 28.0 Call 5.05 5.55 5.35 -0.02 4 112 29.0 Call 4.65 5.40 5.53 0.58 0 37 30.0 Call 4.25 4.95 4.20 -0.33 0 110 31.0 Call 3.90 4.60 4.75 0.62 0 44 32.0 Call 3.60 4.15 4.00 0.27 0 56 33.0 Call 3.30 3.75 3.65 0.23 1 267 34.0 Call 3.10 3.35 3.00 -0.19 0 198 35.0 Call 2.89 3.10 2.90 -0.06 0 89 36.0 Call 2.65 2.88 2.78 0.06 0 36 37.0 Call 2.43 2.64 3.00 0.49 0 56 38.0 Call 2.24 2.43 2.44 0.13 0 241 39.0 Call 2.06 2.26 2.58 0.45 0 38 40.0 Call 1.90 2.14 1.88 -0.09 0 96 41.0 Call 1.75 1.94 1.91 0.08 0 567 42.0 Call 1.62 1.81 2.10 0.40 0 68 43.0 Call 1.50 1.68 1.52 -0.06 0 190 44.0 Call 1.38 1.57 1.42 -0.04 0 409 45.0 Call 1.28 1.44 1.29 -0.08 0 164 46.0 Call 1.19 1.36 1.56 0.28 0 6 47.0 Call 1.11 1.33 1.53 0.35 0 31 48.0 Call 1.03 1.19 1.41 0.31 0 10 49.0 Call 0.95 1.15 1.12 0.09 0 5 50.0 Call 0.92 1.11 1.20 0.25 0 155 51.0 Call 0.83 0.98 0.87 -0.03 0 172 52.0 Call 0.80 0.92 0.81 -0.03 0 73 53.0 Call 0.72 0.87 0.74 -0.05 0 28 54.0 Call 0.67 0.81 0.00 0.00 0 0 55.0 Call 0.62 0.78 0.66 -0.03 15 30 56.0 Call 0.58 0.73 0.48 -0.16 0 226 60.0 Call 0.44 0.60 0.63 0.14 0 80 65.0 Call 0.31 0.49 0.43 0.04 1 2,618 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.48 0.61 0.53 -0.01 0 67 16.0 Put 0.61 0.72 1.51 0.84 0 52 17.0 Put 0.78 0.88 0.82 -0.01 0 26 18.0 Put 0.97 1.08 0.93 -0.09 0 10 19.0 Put 1.19 1.32 1.15 -0.09 0 28 20.0 Put 1.45 1.59 1.38 -0.12 0 463 21.0 Put 1.74 1.87 2.45 0.67 0 168 22.0 Put 2.07 2.21 2.21 0.10 0 204 23.0 Put 2.43 2.57 2.44 -0.03 0 255 24.0 Put 2.81 2.99 2.88 0.01 0 403 25.0 Put 3.25 3.45 3.40 0.10 1 554 26.0 Put 3.70 3.95 3.80 0.03 3 120 27.0 Put 4.20 4.45 4.40 0.12 4 40 28.0 Put 4.75 5.00 4.79 -0.07 0 361 29.0 Put 5.35 5.55 5.45 0.01 0 27 30.0 Put 5.95 6.20 6.10 0.09 0 167 31.0 Put 6.35 6.90 6.30 -0.31 0 175 32.0 Put 7.10 7.60 6.90 -0.30 0 236 33.0 Put 7.80 8.35 8.66 0.76 0 106 34.0 Put 8.50 9.05 8.00 -0.66 0 124 35.0 Put 9.20 9.85 11.86 2.43 0 258 36.0 Put 10.00 10.55 13.31 3.12 0 11 37.0 Put 10.80 11.40 14.42 3.45 0 15 38.0 Put 11.65 12.20 14.48 2.71 0 22 39.0 Put 12.15 13.20 13.05 0.47 0 16 40.0 Put 13.10 14.00 15.65 2.23 0 109 41.0 Put 13.95 14.85 20.30 6.03 0 4 42.0 Put 14.85 15.70 19.70 4.55 0 229 43.0 Put 15.75 16.55 19.32 3.30 0 30 44.0 Put 16.65 17.50 19.65 2.75 0 1 45.0 Put 17.55 18.35 22.70 4.90 0 37 46.0 Put 18.40 19.35 21.40 2.70 0 23 47.0 Put 19.30 20.35 24.50 4.89 0 6 48.0 Put 19.95 21.15 23.05 2.54 0 1 49.0 Put 20.80 22.05 24.10 2.66 0 5 50.0 Put 21.25 23.30 26.89 4.52 0 1,170 51.0 Put 22.20 24.20 0.00 0.00 0 0 52.0 Put 23.15 25.15 26.60 2.35 0 2 53.0 Put 24.10 26.10 0.00 0.00 0 0 54.0 Put 25.05 27.05 30.55 4.41 0 8 55.0 Put 26.00 28.00 31.34 4.26 0 27 56.0 Put 26.95 28.95 29.35 1.32 0 2 60.0 Put 30.85 32.95 34.50 2.63 0 609 65.0 Put 35.75 37.80 38.20 1.45 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 268 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 14.10 14.65 15.65 1.36 0 40 16.0 Call 13.40 13.65 9.55 -3.88 0 3 17.0 Call 12.60 13.10 8.85 -3.83 0 1 18.0 Call 11.90 12.15 12.20 0.26 0 3 19.0 Call 11.10 11.60 12.30 1.07 0 10 20.0 Call 10.50 10.80 11.50 0.95 0 25 21.0 Call 9.85 10.20 10.45 0.55 0 153 22.0 Call 9.05 9.85 9.70 0.39 20 14 23.0 Call 8.50 9.40 9.66 0.93 0 47 24.0 Call 8.00 8.85 8.80 0.59 0 35 25.0 Call 7.50 8.00 7.85 0.17 0 75 26.0 Call 7.05 7.60 6.60 -0.63 0 43 27.0 Call 6.60 7.15 7.05 0.26 0 152 28.0 Call 6.20 6.70 6.64 0.27 0 112 29.0 Call 5.80 6.35 6.15 0.21 35 204 30.0 Call 5.45 6.00 6.00 0.37 0 158 31.0 Call 5.10 5.60 5.55 0.23 0 470 32.0 Call 4.80 5.25 5.60 0.55 0 22 33.0 Call 4.50 5.00 4.90 0.12 0 3 34.0 Call 4.20 4.75 4.53 0.03 0 10 35.0 Call 3.95 4.70 4.20 -0.03 1 232 36.0 Call 3.75 4.10 4.10 0.14 0 334 37.0 Call 3.50 3.90 3.65 -0.03 0 38 38.0 Call 3.30 3.65 3.65 0.17 2 367 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.94 1.05 0.95 -0.05 0 167 16.0 Put 1.11 1.27 1.14 -0.02 42 579 17.0 Put 1.35 1.54 1.36 -0.07 0 130 18.0 Put 1.61 1.79 2.13 0.42 0 298 19.0 Put 1.91 2.10 2.04 0.02 0 17 20.0 Put 2.24 2.45 2.35 0.00 3 70 21.0 Put 2.62 2.83 2.77 0.06 0 81 22.0 Put 3.00 3.25 3.20 0.08 0 40 23.0 Put 3.45 3.70 3.60 0.05 0 172 24.0 Put 3.90 4.15 4.05 0.03 0 72 25.0 Put 4.35 4.65 4.45 -0.05 0 373 26.0 Put 4.90 5.20 5.00 -0.05 0 48 27.0 Put 5.50 5.75 5.85 0.24 0 125 28.0 Put 5.95 6.35 6.20 0.02 0 44 29.0 Put 6.55 6.95 6.95 0.19 0 166 30.0 Put 7.15 7.60 7.60 0.16 0 80 31.0 Put 7.80 8.25 8.57 0.44 0 5 32.0 Put 8.35 8.95 11.85 3.00 0 69 33.0 Put 8.75 9.70 0.00 0.00 0 0 34.0 Put 9.50 10.45 9.66 -0.63 0 193 35.0 Put 10.40 11.15 14.00 2.99 0 128 36.0 Put 11.15 12.10 11.20 -0.54 0 143 37.0 Put 11.95 12.90 15.32 2.86 0 158 38.0 Put 12.70 13.80 12.56 -0.68 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 289 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.45 18.60 18.94 1.11 0 41 12.0 Call 16.70 17.30 17.75 0.83 0 7 13.0 Call 15.90 16.35 16.78 0.75 0 80 14.0 Call 15.00 15.50 13.00 -2.16 0 1 15.0 Call 14.15 14.80 15.18 0.85 0 266 16.0 Call 13.45 13.75 14.55 1.03 0 300 17.0 Call 12.70 13.05 14.05 1.30 0 505 18.0 Call 12.00 12.40 12.00 -0.05 4 170 19.0 Call 11.30 11.65 12.44 1.08 0 75 20.0 Call 10.35 11.65 11.25 0.52 2 690 21.0 Call 9.70 10.85 10.20 0.10 0 140 22.0 Call 9.15 10.15 10.45 0.98 1 251 23.0 Call 8.65 9.25 9.25 0.33 0 177 24.0 Call 8.15 8.65 8.63 0.23 1 190 25.0 Call 7.65 8.15 7.80 -0.11 0 1,128 26.0 Call 7.05 8.15 7.60 0.17 0 410 27.0 Call 6.80 7.70 7.17 0.17 0 248 28.0 Call 6.45 6.85 6.45 -0.14 11 757 29.0 Call 6.00 6.70 6.20 0.03 2 127 30.0 Call 5.65 6.40 5.80 -0.06 9 2,960 31.0 Call 5.30 6.25 5.60 0.04 3 560 32.0 Call 5.00 5.80 5.35 0.09 5 197 33.0 Call 4.70 5.45 5.00 0.04 0 108 34.0 Call 4.40 5.25 4.80 0.15 0 818 35.0 Call 4.15 4.60 4.45 0.10 5 767 36.0 Call 3.95 4.35 3.98 -0.13 0 234 37.0 Call 3.70 4.10 4.05 0.16 0 127 38.0 Call 3.50 3.85 3.68 0.01 0 376 39.0 Call 3.30 3.65 3.86 0.41 0 99 40.0 Call 3.10 3.35 3.40 0.13 2 1,796 41.0 Call 2.98 3.30 2.81 -0.28 0 269 42.0 Call 2.76 3.15 2.95 0.01 7 228 43.0 Call 2.60 2.98 3.09 0.31 0 950 44.0 Call 2.45 2.84 2.69 0.07 0 2,271 45.0 Call 2.37 2.69 2.45 -0.01 4 3,985 46.0 Call 2.24 2.59 2.44 0.09 535 108 47.0 Call 2.12 2.44 2.57 0.32 0 50 48.0 Call 1.99 2.31 2.41 0.27 0 761 49.0 Call 1.91 2.22 1.22 -0.82 0 95 50.0 Call 1.86 2.13 1.93 0.00 0 1,330 51.0 Call 1.61 2.03 1.97 0.13 0 234 52.0 Call 1.53 1.94 1.77 0.01 1 43 53.0 Call 1.53 1.90 1.33 -0.35 0 20 54.0 Call 1.48 1.74 1.30 -0.30 0 162 55.0 Call 1.42 1.71 1.57 0.05 0 479 56.0 Call 1.36 1.60 1.71 0.24 0 231 57.0 Call 1.29 1.62 0.95 -0.46 0 7 58.0 Call 1.23 1.50 1.55 0.20 0 94 59.0 Call 1.18 1.42 1.27 -0.02 0 13 60.0 Call 1.02 1.30 1.18 -0.06 2 2,998 61.0 Call 0.98 1.30 1.00 -0.20 0 6 62.0 Call 0.92 1.26 0.79 -0.36 0 9 63.0 Call 1.01 1.21 0.97 -0.14 0 243 64.0 Call 0.97 1.17 1.09 0.02 0 158 65.0 Call 0.80 1.11 1.02 -0.02 241 5,109 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.38 0.50 0.40 0.00 0 1,146 12.0 Put 0.50 0.78 0.65 0.09 0 635 13.0 Put 0.62 0.78 0.76 0.04 0 568 14.0 Put 0.79 0.97 0.93 0.05 1 596 15.0 Put 0.99 1.17 1.15 0.08 0 374 16.0 Put 1.21 1.39 1.27 -0.02 0 987 17.0 Put 1.47 1.65 1.68 0.13 0 56 18.0 Put 1.75 1.94 1.82 -0.05 0 170 19.0 Put 2.07 2.28 2.12 -0.07 0 667 20.0 Put 2.41 2.64 2.60 0.03 1 1,782 21.0 Put 2.79 3.05 2.94 -0.01 0 708 22.0 Put 3.20 3.45 3.25 -0.07 0 526 23.0 Put 3.65 3.90 3.90 0.13 0 156 24.0 Put 4.10 4.40 4.15 -0.11 0 85 25.0 Put 4.60 4.90 4.80 0.03 58 396 26.0 Put 5.15 5.45 5.20 -0.08 0 83 27.0 Put 5.85 6.00 5.95 0.09 0 193 28.0 Put 6.20 6.60 6.50 0.06 4 337 29.0 Put 6.85 7.20 6.91 -0.11 0 115 30.0 Put 7.40 7.85 7.75 0.04 2 715 31.0 Put 8.05 8.50 10.50 2.10 0 97 32.0 Put 8.60 9.25 9.57 0.47 0 122 33.0 Put 9.25 9.95 10.85 1.06 0 50 34.0 Put 9.45 10.65 12.35 1.87 0 42 35.0 Put 10.25 11.80 10.90 -0.27 0 212 36.0 Put 10.95 12.30 11.40 -0.52 0 98 37.0 Put 11.65 13.30 13.95 1.26 0 57 38.0 Put 12.40 14.15 15.90 2.43 0 829 39.0 Put 13.25 14.80 17.40 3.16 0 21 40.0 Put 14.00 15.55 15.00 -0.06 0 350 41.0 Put 14.85 16.20 20.45 4.58 0 25 42.0 Put 15.65 17.20 20.21 3.51 0 100 43.0 Put 16.60 17.85 21.20 3.66 0 33 44.0 Put 17.95 18.65 19.73 1.36 0 160 45.0 Put 18.30 19.55 19.90 0.70 0 234 46.0 Put 19.10 20.70 23.60 3.51 0 12 47.0 Put 20.40 21.25 24.80 3.82 0 7 48.0 Put 21.35 22.15 21.50 -0.36 0 31 49.0 Put 21.50 23.60 25.85 3.10 0 13 50.0 Put 22.50 24.50 26.16 2.52 0 73 51.0 Put 23.15 25.50 28.85 4.31 0 12 52.0 Put 24.10 26.15 27.50 2.05 0 170 53.0 Put 25.00 27.00 0.00 0.00 0 0 54.0 Put 25.90 28.10 32.20 4.92 0 200 55.0 Put 26.85 28.90 0.00 0.00 0 0 56.0 Put 27.75 29.90 27.30 -1.83 0 1 57.0 Put 28.70 31.00 32.40 2.34 0 10 58.0 Put 29.60 32.00 0.00 0.00 0 0 59.0 Put 30.55 32.90 34.20 2.27 0 5 60.0 Put 31.50 33.85 34.35 1.48 0 1,726 61.0 Put 32.45 34.80 36.95 3.13 0 492 62.0 Put 33.40 35.75 39.34 4.57 0 288 63.0 Put 34.35 36.60 37.00 1.28 0 9 64.0 Put 35.30 37.55 39.90 3.22 0 12 65.0 Put 36.25 38.50 40.78 3.14 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 359 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 21.0 Call 9.60 11.75 0.00 0.00 0 0 22.0 Call 9.25 11.20 0.00 0.00 0 0 23.0 Call 9.15 10.55 0.00 0.00 0 0 24.0 Call 8.25 9.70 0.00 0.00 0 0 25.0 Call 8.20 9.15 8.90 0.29 1 0 26.0 Call 7.75 8.75 0.00 0.00 0 0 27.0 Call 7.35 8.35 0.00 0.00 0 0 28.0 Call 6.95 7.95 0.00 0.00 0 0 29.0 Call 6.60 7.55 7.15 0.38 0 1 30.0 Call 6.25 7.20 0.00 0.00 0 0 31.0 Call 5.75 7.20 0.00 0.00 0 0 32.0 Call 5.60 6.55 0.00 0.00 0 0 33.0 Call 5.30 6.65 5.50 -0.06 0 1 34.0 Call 5.00 6.00 0.00 0.00 0 0 35.0 Call 4.75 5.60 4.95 -0.06 0 2 36.0 Call 4.50 5.35 0.00 0.00 0 0 37.0 Call 4.25 5.10 4.65 0.15 0 1 Strike 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 21.0 Put 3.05 3.90 0.00 0.00 0 0 22.0 Put 3.50 4.30 3.81 -0.23 0 1 23.0 Put 3.65 4.80 0.00 0.00 0 0 24.0 Put 4.45 5.35 0.00 0.00 0 0 25.0 Put 4.95 5.80 0.00 0.00 0 0 26.0 Put 5.70 6.40 0.00 0.00 0 0 27.0 Put 6.25 7.00 0.00 0.00 0 0 28.0 Put 6.55 7.70 0.00 0.00 0 0 29.0 Put 7.15 8.70 0.00 0.00 0 0 30.0 Put 7.75 8.90 8.35 -0.07 0 1 31.0 Put 8.40 9.55 0.00 0.00 0 0 32.0 Put 9.10 10.20 0.00 0.00 0 0 33.0 Put 9.70 11.10 0.00 0.00 0 0 34.0 Put 10.75 12.15 0.00 0.00 0 0 35.0 Put 11.45 12.80 0.00 0.00 0 0 36.0 Put 12.15 13.50 12.85 0.16 0 73 37.0 Put 12.90 14.25 13.65 0.21 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 653 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 17.80 19.25 18.57 0.30 0 791 12.0 Call 16.75 18.55 13.97 -3.57 0 62 13.0 Call 16.15 17.85 16.75 -0.08 0 123 14.0 Call 15.50 17.25 12.70 -3.50 0 99 15.0 Call 14.65 16.65 15.50 -0.07 0 441 16.0 Call 14.20 16.05 14.50 -0.46 0 178 17.0 Call 13.85 15.50 12.22 -2.20 0 94 18.0 Call 13.00 14.95 11.00 -2.88 0 192 19.0 Call 12.45 14.45 13.25 -0.12 0 78 20.0 Call 12.30 14.00 12.75 -0.15 0 1,322 21.0 Call 11.40 13.50 12.50 0.06 0 265 22.0 Call 10.90 13.05 9.95 -2.05 0 100 23.0 Call 11.05 12.20 12.00 0.44 0 274 24.0 Call 10.35 11.80 10.78 -0.35 0 105 25.0 Call 10.25 11.15 10.95 0.26 0 1,539 26.0 Call 9.80 10.65 10.70 0.44 0 150 27.0 Call 9.60 10.35 9.90 -0.04 2 273 28.0 Call 9.00 10.35 9.75 0.13 6 226 29.0 Call 8.65 9.50 9.40 0.10 0 348 30.0 Call 8.60 9.40 8.90 -0.09 11 1,427 31.0 Call 8.30 9.80 9.75 1.06 0 285 32.0 Call 8.00 9.45 8.85 0.47 0 123 33.0 Call 7.75 9.30 7.90 -0.17 0 235 34.0 Call 7.40 9.05 7.60 -0.17 0 115 35.0 Call 7.20 8.00 7.65 0.18 2 561 36.0 Call 6.95 8.55 7.10 -0.12 0 110 37.0 Call 6.70 7.50 7.44 0.43 0 100 38.0 Call 6.50 7.70 7.05 0.22 0 317 39.0 Call 6.30 7.40 7.05 0.41 0 70 40.0 Call 6.25 7.25 6.70 0.24 3 1,379 41.0 Call 5.90 7.00 6.19 -0.08 0 68 42.0 Call 5.80 6.55 6.67 0.58 0 266 43.0 Call 5.45 6.65 5.96 0.06 0 499 44.0 Call 5.35 6.45 6.00 0.28 0 79 45.0 Call 5.10 6.35 5.95 0.36 0 685 46.0 Call 4.50 6.15 4.62 -0.83 0 53 47.0 Call 4.85 6.00 3.44 -1.88 0 33 48.0 Call 4.30 5.95 5.00 -0.19 0 39 49.0 Call 4.05 5.65 4.76 -0.29 0 28 50.0 Call 4.40 5.90 5.23 0.31 0 421 51.0 Call 3.80 5.35 3.45 -1.36 0 72 52.0 Call 4.15 5.25 4.11 -0.59 0 32 53.0 Call 3.95 5.10 4.50 -0.09 0 45 54.0 Call 3.80 5.00 5.00 0.51 0 18 55.0 Call 4.20 4.90 4.38 0.00 0 343 56.0 Call 3.75 4.75 4.05 -0.22 0 56 57.0 Call 3.65 4.65 3.79 -0.37 0 6 58.0 Call 3.30 4.55 4.10 0.05 0 29 59.0 Call 3.45 4.45 3.95 0.01 0 16 60.0 Call 3.20 4.35 3.85 0.02 0 797 61.0 Call 3.10 4.30 3.05 -0.68 0 11 62.0 Call 3.10 4.05 3.70 0.08 0 183 63.0 Call 3.05 4.10 3.20 -0.33 0 412 64.0 Call 2.85 4.00 3.76 0.33 0 50 65.0 Call 3.00 3.70 3.20 -0.14 11 5,102 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.89 1.84 1.46 0.09 0 311 12.0 Put 1.19 2.13 1.56 -0.14 0 162 13.0 Put 1.44 2.44 1.85 -0.18 0 117 14.0 Put 1.78 2.78 2.48 0.06 0 214 15.0 Put 2.02 3.50 2.91 0.09 0 143 16.0 Put 2.36 3.50 3.20 -0.02 0 208 17.0 Put 2.56 3.95 3.80 0.11 0 77 18.0 Put 3.65 4.40 4.30 0.14 0 100 19.0 Put 3.90 4.90 4.80 0.16 0 57 20.0 Put 4.60 5.40 5.00 -0.17 0 233 21.0 Put 5.05 5.90 5.60 -0.10 0 229 22.0 Put 5.65 6.55 6.20 -0.05 0 125 23.0 Put 6.15 7.10 6.70 -0.11 0 83 24.0 Put 6.70 7.65 7.45 0.09 0 119 25.0 Put 7.35 8.05 7.65 -0.26 0 1,661 26.0 Put 7.35 8.85 8.22 -0.24 0 147 27.0 Put 7.95 9.45 9.10 -0.03 0 339 28.0 Put 8.55 10.05 9.75 -0.04 0 114 29.0 Put 9.20 10.65 10.60 0.15 0 123 30.0 Put 10.25 11.30 10.50 -0.63 0 159 31.0 Put 10.55 12.40 13.50 1.70 0 3 32.0 Put 11.65 13.05 14.20 1.72 0 10 33.0 Put 11.90 13.75 15.10 1.95 0 2 34.0 Put 13.10 14.35 14.53 0.70 0 7 35.0 Put 13.80 15.60 14.00 -0.51 0 128 36.0 Put 14.55 16.00 16.40 1.16 0 76 37.0 Put 15.30 16.50 19.82 3.81 0 3 38.0 Put 16.05 17.80 18.55 1.75 0 52 39.0 Put 16.80 18.75 19.35 1.75 0 34 40.0 Put 17.50 18.75 18.02 -0.37 0 1,008 41.0 Put 18.35 19.85 19.11 -0.08 0 21 42.0 Put 19.15 21.20 21.84 1.85 0 242 43.0 Put 19.90 21.10 22.72 1.94 0 24 44.0 Put 20.70 22.55 24.79 3.21 0 40 45.0 Put 21.55 23.60 23.65 1.23 0 31 46.0 Put 22.40 24.45 22.90 -0.37 0 14 47.0 Put 23.15 24.70 25.00 0.88 0 27 48.0 Put 24.00 26.15 26.21 1.24 0 5 49.0 Put 24.85 27.00 0.00 0.00 0 0 50.0 Put 25.65 27.35 27.75 1.08 0 50 51.0 Put 26.50 28.70 27.00 -0.54 0 10 52.0 Put 27.00 28.95 30.05 1.64 0 15 53.0 Put 27.75 30.45 0.00 0.00 0 0 54.0 Put 28.85 30.70 30.15 -0.01 0 158 55.0 Put 29.50 32.15 31.31 0.28 0 10 56.0 Put 30.45 32.40 36.10 4.19 0 6 57.0 Put 31.25 33.95 34.60 1.82 0 15 58.0 Put 32.10 34.15 36.59 2.93 0 8 59.0 Put 33.00 35.70 36.32 1.79 0 5 60.0 Put 33.95 36.00 35.65 0.24 0 389 61.0 Put 34.80 36.80 36.45 0.16 0 154 62.0 Put 35.70 38.40 40.25 3.09 0 9 63.0 Put 36.60 39.30 41.10 3.04 0 4 64.0 Put 37.50 39.45 0.00 0.00 0 0 65.0 Put 38.40 40.80 38.95 -0.89 0 274 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 07, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 27.12 27.17 27.34 0.00 0.00 1200X4800 0.00 0.00 17,845 Thu Apr 7 2022 6:39:00 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 8 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.25 12.40 12.70 0.36 0 0 16.0 Call 11.25 11.40 0.00 0.00 0 0 17.0 Call 10.25 10.40 0.00 0.00 0 0 18.0 Call 8.95 9.60 0.00 0.00 0 0 18.5 Call 8.75 8.95 0.00 0.00 0 0 19.0 Call 8.25 8.40 0.00 0.00 0 0 19.5 Call 7.75 7.90 7.25 -0.59 0 0 20.0 Call 7.25 7.45 5.12 -2.22 0 2 20.5 Call 6.75 7.00 0.00 0.00 0 0 21.0 Call 6.25 6.45 4.60 -1.74 0 2 21.5 Call 5.75 5.95 0.00 0.00 0 0 22.0 Call 5.25 5.50 4.96 -0.38 0 9 22.5 Call 4.75 4.90 5.40 0.55 0 60 23.0 Call 4.25 4.45 4.90 0.55 0 8 23.5 Call 3.75 3.95 4.30 0.45 0 45 24.0 Call 3.25 3.45 5.05 1.69 0 30 24.5 Call 2.80 2.95 3.15 0.28 0 115 25.0 Call 2.33 2.46 2.46 0.07 0 239 25.5 Call 1.75 2.00 1.85 -0.08 0 245 26.0 Call 1.43 1.55 1.44 -0.05 0 661 26.5 Call 1.04 1.12 1.07 -0.03 0 408 27.0 Call 0.71 0.77 0.74 -0.02 0 1,057 27.5 Call 0.45 0.50 0.49 0.01 0 1,463 28.0 Call 0.28 0.32 0.27 -0.03 0 562 28.5 Call 0.16 0.20 0.20 0.02 0 701 29.0 Call 0.09 0.12 0.12 0.01 0 2,120 29.5 Call 0.06 0.08 0.07 0.00 0 1,204 30.0 Call 0.05 0.06 0.06 0.00 0 2,411 30.5 Call 0.03 0.05 0.04 0.00 0 1,026 31.0 Call 0.03 0.04 0.03 0.00 0 1,252 31.5 Call 0.00 0.03 0.03 0.00 0 249 32.0 Call 0.02 0.03 0.03 0.01 0 838 32.5 Call 0.00 0.03 0.03 0.01 0 91 33.0 Call 0.00 0.03 0.02 0.00 0 1,484 34.0 Call 0.00 0.01 0.02 0.00 0 340 35.0 Call 0.00 0.01 0.02 0.00 0 183 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.05 0.05 0.05 0 3 16.0 Put 0.00 0.05 0.00 0.00 0 0 17.0 Put 0.00 0.04 0.29 0.29 0 81 18.0 Put 0.00 0.05 0.02 0.02 0 39 18.5 Put 0.00 0.05 0.00 0.00 0 0 19.0 Put 0.00 0.05 0.03 0.03 0 38 19.5 Put 0.00 0.05 0.03 0.03 0 2 20.0 Put 0.00 0.04 0.01 0.01 0 447 20.5 Put 0.00 0.05 0.66 0.66 0 1 21.0 Put 0.00 0.03 0.03 0.03 0 11 21.5 Put 0.00 0.03 0.01 0.01 0 32 22.0 Put 0.00 0.03 0.01 0.00 0 217 22.5 Put 0.00 0.03 0.03 0.02 0 319 23.0 Put 0.00 0.03 0.02 0.00 0 160 23.5 Put 0.01 0.03 0.03 0.01 0 386 24.0 Put 0.02 0.03 0.04 0.01 0 360 24.5 Put 0.03 0.04 0.04 0.00 0 191 25.0 Put 0.05 0.06 0.05 0.00 0 560 25.5 Put 0.09 0.11 0.12 0.02 0 442 26.0 Put 0.14 0.18 0.19 0.03 0 940 26.5 Put 0.25 0.28 0.26 0.00 0 598 27.0 Put 0.40 0.45 0.43 0.00 0 2,330 27.5 Put 0.64 0.69 0.62 -0.02 0 764 28.0 Put 0.95 1.02 0.95 -0.02 0 1,554 28.5 Put 1.32 1.40 1.39 0.04 0 824 29.0 Put 1.70 1.85 1.75 -0.02 0 607 29.5 Put 2.21 2.30 2.23 -0.01 0 437 30.0 Put 2.66 2.78 2.40 -0.32 0 302 30.5 Put 3.15 3.30 1.86 -1.35 0 123 31.0 Put 3.40 3.90 3.50 -0.20 0 61 31.5 Put 4.10 4.30 0.00 0.00 0 0 32.0 Put 4.55 4.80 4.05 -0.64 0 28 32.5 Put 5.05 5.30 0.00 0.00 0 0 33.0 Put 5.60 5.80 4.13 -1.56 0 6 34.0 Put 6.55 6.80 5.30 -1.39 0 41 35.0 Put 7.60 7.75 6.44 -1.25 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.25 16.45 17.56 1.22 0 0 12.0 Call 15.25 15.45 0.00 0.00 0 0 13.0 Call 14.20 14.45 14.80 0.46 0 0 14.0 Call 13.25 13.45 13.05 -0.29 0 0 15.0 Call 12.25 12.45 13.29 0.95 0 22 16.0 Call 11.25 11.45 8.37 -2.97 0 5 17.0 Call 10.25 10.45 10.25 -0.09 0 0 18.0 Call 9.25 9.45 12.16 2.82 0 103 19.0 Call 8.25 8.45 10.94 2.60 0 82 19.5 Call 7.75 7.95 0.00 0.00 0 0 20.0 Call 7.25 7.45 8.40 1.06 0 156 20.5 Call 6.75 7.00 0.00 0.00 0 0 21.0 Call 6.25 6.50 8.72 2.38 0 142 21.5 Call 5.75 5.95 8.50 2.65 0 6 22.0 Call 5.25 5.45 7.50 2.14 0 417 22.5 Call 4.80 4.95 0.00 0.00 0 0 23.0 Call 4.30 4.45 4.22 -0.17 0 582 23.5 Call 3.85 4.00 3.85 -0.06 0 9 24.0 Call 3.35 3.55 3.55 0.10 0 399 24.5 Call 2.89 3.05 5.22 2.22 0 30 25.0 Call 2.48 2.64 2.45 -0.12 0 1,229 25.5 Call 2.13 2.20 2.05 -0.11 0 123 26.0 Call 1.76 1.82 1.75 -0.04 0 1,122 26.5 Call 1.43 1.49 1.34 -0.11 0 142 27.0 Call 1.13 1.19 1.16 0.00 0 1,609 27.5 Call 0.88 0.94 0.93 0.02 0 345 28.0 Call 0.67 0.73 0.72 0.02 0 4,351 28.5 Call 0.51 0.56 0.53 0.00 0 689 29.0 Call 0.37 0.42 0.39 0.00 0 5,339 29.5 Call 0.27 0.31 0.27 -0.02 0 650 30.0 Call 0.20 0.22 0.20 -0.01 0 6,301 30.5 Call 0.15 0.17 0.17 0.01 0 711 31.0 Call 0.10 0.13 0.11 0.00 0 2,252 31.5 Call 0.07 0.09 0.10 0.02 0 95 32.0 Call 0.05 0.07 0.07 0.01 0 2,181 32.5 Call 0.04 0.06 0.15 0.10 0 7 33.0 Call 0.03 0.04 0.03 -0.01 0 1,078 34.0 Call 0.02 0.05 0.03 0.00 0 1,210 35.0 Call 0.02 0.03 0.02 -0.01 0 3,788 36.0 Call 0.00 0.03 0.02 0.00 0 516 37.0 Call 0.00 0.03 0.02 0.00 0 737 38.0 Call 0.01 0.03 0.02 0.01 0 685 39.0 Call 0.00 0.03 0.02 0.01 0 349 40.0 Call 0.00 0.01 0.01 0.01 0 1,008 41.0 Call 0.01 0.03 0.01 0.01 0 618 42.0 Call 0.00 0.03 0.02 0.02 0 537 43.0 Call 0.01 0.03 0.03 0.03 0 350 44.0 Call 0.01 0.03 0.03 0.03 0 364 45.0 Call 0.00 0.03 0.01 0.01 0 1,699 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.03 0.02 0.02 0 1,505 12.0 Put 0.00 0.03 0.01 0.01 0 630 13.0 Put 0.00 0.01 0.02 0.02 0 1,199 14.0 Put 0.00 0.01 0.01 0.01 0 439 15.0 Put 0.00 0.03 0.02 0.02 0 2,526 16.0 Put 0.00 0.03 0.02 0.02 0 380 17.0 Put 0.00 0.03 0.01 0.01 0 1,643 18.0 Put 0.01 0.02 0.02 0.02 0 1,565 19.0 Put 0.01 0.03 0.02 0.02 0 518 19.5 Put 0.00 0.03 0.02 0.02 0 50 20.0 Put 0.01 0.03 0.02 0.01 0 9,674 20.5 Put 0.00 0.03 0.02 0.01 0 225 21.0 Put 0.01 0.02 0.01 -0.01 0 5,704 21.5 Put 0.03 0.04 0.03 0.00 0 474 22.0 Put 0.03 0.05 0.04 0.00 0 4,572 22.5 Put 0.04 0.06 0.06 0.01 0 62 23.0 Put 0.07 0.09 0.08 0.00 0 3,411 23.5 Put 0.09 0.11 0.11 0.01 0 951 24.0 Put 0.13 0.15 0.15 0.01 0 12,013 24.5 Put 0.18 0.21 0.20 0.00 0 675 25.0 Put 0.25 0.28 0.28 0.01 0 16,752 25.5 Put 0.33 0.38 0.35 0.00 0 629 26.0 Put 0.47 0.50 0.52 0.04 0 2,542 26.5 Put 0.63 0.67 0.64 -0.01 0 764 27.0 Put 0.83 0.88 0.86 0.00 0 2,865 27.5 Put 1.08 1.14 1.12 0.01 0 643 28.0 Put 1.37 1.43 1.34 -0.06 0 1,138 28.5 Put 1.70 1.75 1.80 0.07 0 730 29.0 Put 2.06 2.13 2.14 0.05 0 1,218 29.5 Put 2.46 2.53 2.44 -0.05 0 361 30.0 Put 2.85 2.95 2.92 0.01 0 1,704 30.5 Put 3.25 3.40 3.40 0.04 0 279 31.0 Put 3.75 3.90 3.50 -0.31 0 209 31.5 Put 4.00 4.35 0.00 0.00 0 0 32.0 Put 4.60 4.90 4.69 -0.07 0 216 32.5 Put 5.05 5.45 0.00 0.00 0 0 33.0 Put 5.55 5.85 5.50 -0.24 0 157 34.0 Put 6.60 6.80 5.37 -1.36 0 127 35.0 Put 7.60 7.80 7.78 0.05 0 118 36.0 Put 8.55 8.80 8.50 -0.22 0 160 37.0 Put 9.60 9.80 9.81 0.10 0 311 38.0 Put 10.60 10.80 10.60 -0.11 0 160 39.0 Put 11.60 11.80 10.33 -1.38 0 59 40.0 Put 12.55 12.80 11.28 -1.42 0 176 41.0 Put 13.60 13.80 13.54 -0.16 0 80 42.0 Put 14.55 14.80 13.47 -1.23 0 209 43.0 Put 15.60 15.95 14.42 -1.28 0 35 44.0 Put 16.60 16.80 19.80 3.10 0 5 45.0 Put 17.55 17.80 15.10 -2.60 0 1,026 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.20 12.50 0.00 0.00 0 0 18.0 Call 9.20 9.50 0.00 0.00 0 0 19.0 Call 8.25 8.55 7.50 -0.85 0 1 20.0 Call 7.10 7.50 6.02 -1.35 0 5 21.0 Call 6.25 6.55 0.00 0.00 0 0 22.0 Call 5.35 5.50 6.76 1.33 0 1 22.5 Call 4.85 5.10 0.00 0.00 0 0 23.0 Call 4.45 4.65 5.52 1.00 0 9 23.5 Call 4.00 4.15 3.97 -0.10 0 33 24.0 Call 3.45 3.70 3.92 0.28 0 32 24.5 Call 3.15 3.35 3.20 -0.02 0 26 25.0 Call 2.78 2.85 2.71 -0.12 0 77 25.5 Call 2.42 2.49 4.58 2.12 0 16 26.0 Call 2.08 2.15 2.09 -0.03 0 77 26.5 Call 1.77 1.84 2.26 0.45 0 88 27.0 Call 1.49 1.55 1.55 0.02 0 431 27.5 Call 1.27 1.30 1.31 0.03 0 323 28.0 Call 1.03 1.09 1.07 0.01 0 779 28.5 Call 0.84 0.90 0.90 0.03 0 731 29.0 Call 0.69 0.75 0.74 0.02 0 666 29.5 Call 0.57 0.63 0.60 0.00 0 199 30.0 Call 0.45 0.52 0.46 -0.03 0 1,287 30.5 Call 0.37 0.43 0.45 0.05 0 88 31.0 Call 0.29 0.36 0.31 -0.01 0 364 31.5 Call 0.24 0.28 0.27 0.01 0 132 32.0 Call 0.19 0.25 0.22 0.00 0 548 32.5 Call 0.16 0.20 0.16 -0.02 0 157 33.0 Call 0.13 0.17 0.16 0.01 0 428 33.5 Call 0.10 0.14 0.12 0.00 0 21 34.0 Call 0.08 0.12 0.12 0.02 0 626 34.5 Call 0.07 0.10 0.14 0.05 0 19 35.0 Call 0.05 0.11 0.08 0.00 0 188 36.0 Call 0.01 0.10 0.09 0.03 0 136 37.0 Call 0.01 0.06 0.00 0.00 0 0 38.0 Call 0.01 0.08 0.00 0.00 0 0 40.0 Call 0.01 0.06 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.03 0.01 0.01 0 139 18.0 Put 0.01 0.03 0.03 0.01 0 66 19.0 Put 0.03 0.04 0.03 0.00 0 76 20.0 Put 0.04 0.07 0.05 0.00 0 140 21.0 Put 0.05 0.10 0.09 0.01 0 130 22.0 Put 0.12 0.14 0.13 0.00 0 337 22.5 Put 0.15 0.19 0.18 0.01 0 33 23.0 Put 0.20 0.23 0.24 0.03 0 153 23.5 Put 0.25 0.29 0.17 -0.10 0 11 24.0 Put 0.32 0.36 0.36 0.02 0 478 24.5 Put 0.40 0.45 0.41 -0.01 0 69 25.0 Put 0.51 0.56 0.56 0.03 0 209 25.5 Put 0.64 0.69 0.64 -0.03 0 461 26.0 Put 0.80 0.85 0.83 0.00 0 295 26.5 Put 0.99 1.05 1.10 0.08 0 318 27.0 Put 1.21 1.26 1.30 0.06 0 387 27.5 Put 1.46 1.52 1.56 0.06 0 304 28.0 Put 1.75 1.81 1.74 -0.03 0 290 28.5 Put 2.06 2.12 2.10 0.02 0 187 29.0 Put 2.40 2.47 2.44 0.01 0 337 29.5 Put 2.77 2.84 1.83 -0.98 0 168 30.0 Put 3.10 3.25 2.97 -0.23 0 133 30.5 Put 3.50 3.65 2.53 -1.08 0 66 31.0 Put 3.95 4.10 2.86 -1.18 0 119 31.5 Put 4.35 4.55 4.29 -0.18 0 221 32.0 Put 4.85 5.00 4.15 -0.78 0 60 32.5 Put 5.25 5.45 4.35 -1.04 0 10 33.0 Put 5.70 5.95 4.40 -1.46 0 4 33.5 Put 6.20 6.40 0.00 0.00 0 0 34.0 Put 6.65 6.95 5.50 -1.31 0 9 34.5 Put 7.15 7.40 0.00 0.00 0 0 35.0 Put 7.60 7.95 6.56 -1.23 0 3 36.0 Put 8.65 8.95 0.00 0.00 0 0 37.0 Put 9.50 10.10 0.00 0.00 0 0 38.0 Put 10.55 10.95 9.10 -1.64 0 1 40.0 Put 12.50 13.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.15 12.50 0.00 0.00 0 0 18.0 Call 9.20 9.50 0.00 0.00 0 0 19.0 Call 8.20 8.65 0.00 0.00 0 0 20.0 Call 7.20 7.55 6.70 -0.72 0 1 21.0 Call 6.30 6.60 7.87 1.42 0 7 21.5 Call 5.90 6.20 0.00 0.00 0 0 22.0 Call 5.35 5.70 6.92 1.38 0 10 22.5 Call 5.00 5.15 7.40 2.31 0 1 23.0 Call 4.40 4.75 5.20 0.55 0 5 23.5 Call 4.15 4.35 0.00 0.00 0 0 24.0 Call 3.75 3.90 3.87 0.05 0 51 24.5 Call 3.35 3.50 2.87 -0.56 0 5 25.0 Call 3.00 3.15 4.50 1.44 0 189 25.5 Call 2.67 2.76 2.94 0.22 0 24 26.0 Call 2.35 2.42 3.53 1.14 0 29 26.5 Call 2.05 2.13 2.22 0.13 0 40 27.0 Call 1.80 1.85 1.85 0.03 0 268 27.5 Call 1.54 1.61 1.63 0.05 0 461 28.0 Call 1.32 1.39 1.35 0.00 0 156 28.5 Call 1.13 1.20 1.83 0.67 0 37 29.0 Call 0.97 1.03 1.00 0.00 0 860 29.5 Call 0.82 0.90 0.94 0.08 0 260 30.0 Call 0.70 0.77 0.73 0.00 0 1,250 30.5 Call 0.59 0.66 0.60 -0.03 0 142 31.0 Call 0.50 0.56 0.51 -0.02 0 269 31.5 Call 0.41 0.48 0.42 -0.03 0 88 32.0 Call 0.35 0.41 0.41 0.03 0 438 32.5 Call 0.29 0.35 0.32 0.00 0 162 33.0 Call 0.25 0.30 0.25 -0.03 0 203 33.5 Call 0.21 0.26 0.46 0.22 0 1 34.0 Call 0.18 0.22 0.17 -0.03 0 504 34.5 Call 0.15 0.20 0.32 0.14 0 31 35.0 Call 0.13 0.17 0.22 0.07 0 58 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.03 0.01 0 19 18.0 Put 0.01 0.10 0.05 0.00 0 69 19.0 Put 0.03 0.13 0.05 -0.03 0 42 20.0 Put 0.09 0.15 0.11 -0.01 0 235 21.0 Put 0.14 0.18 0.16 0.00 0 21 21.5 Put 0.18 0.22 0.21 0.01 0 12 22.0 Put 0.23 0.27 0.25 0.00 0 137 22.5 Put 0.28 0.32 0.29 -0.01 0 31 23.0 Put 0.34 0.39 0.41 0.05 0 129 23.5 Put 0.42 0.47 0.31 -0.14 0 314 24.0 Put 0.51 0.57 0.56 0.02 0 182 24.5 Put 0.62 0.68 0.61 -0.04 0 197 25.0 Put 0.75 0.81 0.76 -0.02 0 196 25.5 Put 0.91 0.97 0.89 -0.05 0 42 26.0 Put 1.09 1.15 1.18 0.06 0 254 26.5 Put 1.29 1.35 1.33 0.01 0 237 27.0 Put 1.52 1.58 1.56 0.01 0 148 27.5 Put 1.77 1.84 1.80 0.00 0 32 28.0 Put 2.05 2.12 2.04 -0.04 0 144 28.5 Put 2.36 2.43 2.45 0.06 0 28 29.0 Put 2.69 2.77 2.81 0.08 0 432 29.5 Put 3.00 3.15 2.85 -0.24 0 147 30.0 Put 3.35 3.50 3.41 -0.05 0 48 30.5 Put 3.75 3.90 2.40 -1.46 0 25 31.0 Put 4.15 4.30 3.75 -0.51 0 37 31.5 Put 4.55 4.75 0.00 0.00 0 0 32.0 Put 5.00 5.15 8.17 3.06 0 3 32.5 Put 5.45 5.60 4.04 -1.51 0 1 33.0 Put 5.90 6.05 4.50 -1.51 0 43 33.5 Put 6.40 6.55 0.00 0.00 0 0 34.0 Put 6.85 7.00 5.73 -1.20 0 28 34.5 Put 7.25 7.55 0.00 0.00 0 0 35.0 Put 7.75 7.95 7.51 -0.37 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.05 12.60 0.00 0.00 0 0 18.0 Call 9.15 9.60 0.00 0.00 0 0 19.0 Call 8.20 8.65 0.00 0.00 0 0 20.0 Call 7.25 7.70 0.00 0.00 0 0 21.0 Call 6.30 6.75 0.00 0.00 0 0 21.5 Call 6.00 6.20 0.00 0.00 0 0 22.0 Call 5.55 5.75 6.92 1.28 0 0 22.5 Call 5.00 5.40 0.00 0.00 0 0 23.0 Call 4.70 4.90 0.00 0.00 0 0 23.5 Call 4.30 4.55 0.00 0.00 0 0 24.0 Call 3.95 4.15 0.00 0.00 0 0 24.5 Call 3.55 3.75 5.57 1.94 0 3 25.0 Call 3.20 3.40 4.89 1.61 0 1 25.5 Call 2.90 3.05 5.00 2.06 0 3 26.0 Call 2.59 2.67 3.54 0.91 0 23 26.5 Call 2.30 2.38 2.40 0.06 0 10 27.0 Call 2.03 2.11 2.03 -0.04 0 16 27.5 Call 1.79 1.87 1.85 0.02 0 7 28.0 Call 1.58 1.65 1.65 0.04 0 718 28.5 Call 1.38 1.45 2.10 0.69 0 3 29.0 Call 1.21 1.27 1.15 -0.09 0 74 29.5 Call 1.05 1.13 1.17 0.08 0 69 30.0 Call 0.90 0.99 0.97 0.02 0 204 30.5 Call 0.80 0.88 0.81 -0.03 0 38 31.0 Call 0.69 0.77 0.68 -0.05 0 22 31.5 Call 0.60 0.67 0.62 -0.01 0 21 32.0 Call 0.51 0.57 0.54 0.00 0 126 32.5 Call 0.44 0.51 0.45 -0.03 0 263 33.0 Call 0.38 0.44 0.41 0.00 0 109 33.5 Call 0.33 0.39 0.36 0.00 0 24 34.0 Call 0.28 0.35 0.33 0.01 0 220 34.5 Call 0.25 0.31 0.25 -0.03 0 16 35.0 Call 0.21 0.26 0.26 0.02 0 26 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.08 0.00 0.00 0 0 18.0 Put 0.02 0.14 0.00 0.00 0 0 19.0 Put 0.10 0.16 0.00 0.00 0 0 20.0 Put 0.16 0.20 0.17 -0.01 0 41 21.0 Put 0.23 0.28 0.21 -0.05 0 90 21.5 Put 0.28 0.34 0.28 -0.03 0 5 22.0 Put 0.34 0.40 0.36 -0.01 0 20 22.5 Put 0.41 0.49 0.41 -0.04 0 32 23.0 Put 0.49 0.58 0.57 0.04 0 9 23.5 Put 0.58 0.68 0.59 -0.04 0 1 24.0 Put 0.69 0.76 0.72 0.00 0 54 24.5 Put 0.82 0.92 0.86 -0.01 0 20 25.0 Put 0.97 1.06 1.02 0.00 0 124 25.5 Put 1.14 1.22 0.81 -0.37 0 13 26.0 Put 1.33 1.42 1.27 -0.10 0 253 26.5 Put 1.54 1.62 1.15 -0.43 0 20 27.0 Put 1.78 1.85 1.86 0.05 0 36 27.5 Put 2.03 2.11 2.11 0.04 0 110 28.0 Put 2.31 2.40 2.40 0.04 0 284 28.5 Put 2.62 2.70 1.92 -0.74 0 11 29.0 Put 2.94 3.05 2.85 -0.13 0 168 29.5 Put 3.25 3.40 2.37 -0.96 0 38 30.0 Put 3.60 3.75 3.74 0.05 0 307 30.5 Put 3.95 4.15 2.78 -1.30 0 10 31.0 Put 4.35 4.55 0.00 0.00 0 0 31.5 Put 4.75 4.95 0.00 0.00 0 0 32.0 Put 5.15 5.40 3.77 -1.52 0 10 32.5 Put 5.55 5.80 0.00 0.00 0 0 33.0 Put 5.90 6.35 5.02 -1.14 0 11 33.5 Put 6.40 6.80 0.00 0.00 0 0 34.0 Put 6.95 7.30 7.04 -0.02 0 1 34.5 Put 7.30 7.70 0.00 0.00 0 0 35.0 Put 7.85 8.10 6.76 -1.22 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.15 12.65 0.00 0.00 0 0 18.0 Call 9.20 9.65 0.00 0.00 0 0 19.0 Call 8.25 8.75 0.00 0.00 0 0 20.0 Call 7.25 7.70 0.00 0.00 0 0 21.0 Call 6.55 6.75 0.00 0.00 0 0 21.5 Call 6.00 6.30 0.00 0.00 0 0 22.0 Call 5.70 5.85 0.00 0.00 0 0 22.5 Call 5.25 5.50 0.00 0.00 0 0 23.0 Call 4.85 5.10 5.10 0.16 0 6 23.5 Call 4.45 4.60 0.00 0.00 0 0 24.0 Call 4.10 4.30 0.00 0.00 0 0 24.5 Call 3.75 3.90 0.00 0.00 0 0 25.0 Call 3.40 3.60 0.00 0.00 0 0 25.5 Call 3.05 3.25 3.00 -0.16 0 1 26.0 Call 2.79 2.91 0.00 0.00 0 0 26.5 Call 2.52 2.61 0.00 0.00 0 0 27.0 Call 2.26 2.36 2.86 0.56 0 16 27.5 Call 2.02 2.10 2.03 -0.03 0 2 28.0 Call 1.80 1.88 2.12 0.28 0 2 28.5 Call 1.59 1.68 1.72 0.09 0 2 29.0 Call 1.42 1.50 1.47 0.01 0 99 29.5 Call 1.25 1.34 2.06 0.76 0 2 30.0 Call 1.12 1.20 1.10 -0.06 0 25 30.5 Call 0.99 1.07 1.09 0.06 0 0 31.0 Call 0.86 0.93 0.90 0.00 0 11 31.5 Call 0.75 0.85 1.27 0.47 0 2 32.0 Call 0.66 0.75 0.68 -0.03 0 14 32.5 Call 0.57 0.67 0.67 0.05 0 10 33.0 Call 0.51 0.59 0.97 0.42 0 1 33.5 Call 0.45 0.53 0.00 0.00 0 0 34.0 Call 0.40 0.47 0.47 0.04 0 26 34.5 Call 0.35 0.42 0.60 0.22 0 4 35.0 Call 0.28 0.39 0.41 0.08 0 3 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.13 0.00 0.00 0 0 18.0 Put 0.11 0.17 0.00 0.00 0 0 19.0 Put 0.16 0.22 0.00 0.00 0 0 20.0 Put 0.23 0.28 0.26 0.00 0 220 21.0 Put 0.33 0.38 0.37 0.01 0 5 21.5 Put 0.39 0.46 0.00 0.00 0 0 22.0 Put 0.46 0.54 0.46 -0.04 0 100 22.5 Put 0.55 0.62 0.46 -0.12 0 1 23.0 Put 0.63 0.73 0.70 0.02 0 6 23.5 Put 0.75 0.82 0.75 -0.04 0 101 24.0 Put 0.87 0.95 0.85 -0.06 0 64 24.5 Put 1.00 1.13 0.68 -0.38 0 3 25.0 Put 1.18 1.26 1.27 0.05 0 55 25.5 Put 1.36 1.45 1.30 -0.10 0 1 26.0 Put 1.55 1.64 1.66 0.06 0 50 26.5 Put 1.77 1.86 0.00 0.00 0 0 27.0 Put 2.00 2.10 2.06 0.01 0 9 27.5 Put 2.27 2.36 1.71 -0.60 0 250 28.0 Put 2.55 2.64 2.68 0.09 0 2 28.5 Put 2.85 2.94 2.68 -0.20 0 15 29.0 Put 3.10 3.30 2.36 -0.85 0 200 29.5 Put 3.45 3.60 0.00 0.00 0 0 30.0 Put 3.80 4.00 2.90 -1.01 0 1 30.5 Put 4.20 4.35 0.00 0.00 0 0 31.0 Put 4.55 4.75 0.00 0.00 0 0 31.5 Put 4.95 5.15 0.00 0.00 0 0 32.0 Put 5.35 5.55 4.20 -1.25 0 1 32.5 Put 5.80 5.95 0.00 0.00 0 0 33.0 Put 6.20 6.40 0.00 0.00 0 0 33.5 Put 6.55 6.90 0.00 0.00 0 0 34.0 Put 7.00 7.35 0.00 0.00 0 0 34.5 Put 7.40 7.75 6.48 -1.15 0 1 35.0 Put 7.95 8.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 43 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.20 16.45 14.70 -1.64 0 1 12.0 Call 15.10 15.45 0.00 0.00 0 0 13.0 Call 14.25 14.50 0.00 0.00 0 0 14.0 Call 13.25 13.45 16.07 2.72 0 0 15.0 Call 12.25 12.45 11.95 -0.42 0 3 16.0 Call 11.25 11.50 11.35 -0.03 0 3 17.0 Call 10.30 10.50 12.81 2.40 0 26 18.0 Call 9.30 9.60 8.10 -1.35 0 71 19.0 Call 8.40 8.60 9.75 1.24 0 8 20.0 Call 7.50 7.70 7.60 0.00 0 59 21.0 Call 6.65 6.80 9.15 2.44 0 100 22.0 Call 5.80 5.95 7.09 1.23 0 159 23.0 Call 5.00 5.15 5.10 0.04 0 100 24.0 Call 4.25 4.40 5.72 1.39 0 300 25.0 Call 3.60 3.70 3.60 -0.05 0 766 26.0 Call 3.00 3.15 3.07 0.02 0 934 27.0 Call 2.47 2.54 2.54 0.03 0 1,045 28.0 Call 2.01 2.09 2.04 -0.01 0 1,366 29.0 Call 1.62 1.70 1.67 0.01 0 698 30.0 Call 1.31 1.39 1.34 -0.01 0 4,176 31.0 Call 1.05 1.12 1.11 0.03 0 811 32.0 Call 0.84 0.91 0.80 -0.08 0 1,362 33.0 Call 0.68 0.73 0.69 -0.01 0 1,418 34.0 Call 0.55 0.59 0.57 0.00 0 1,142 35.0 Call 0.43 0.49 0.45 -0.01 0 1,885 36.0 Call 0.35 0.40 0.36 -0.01 0 654 37.0 Call 0.29 0.32 0.31 0.00 0 599 38.0 Call 0.24 0.27 0.25 0.00 0 407 39.0 Call 0.20 0.22 0.24 0.03 0 172 40.0 Call 0.16 0.19 0.17 0.00 0 1,155 41.0 Call 0.14 0.16 0.16 0.01 0 438 42.0 Call 0.12 0.14 0.13 0.00 0 200 43.0 Call 0.10 0.12 0.14 0.03 0 200 44.0 Call 0.08 0.12 0.10 0.00 0 300 45.0 Call 0.07 0.09 0.09 0.01 0 1,684 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.04 0.02 0.00 0 848 12.0 Put 0.01 0.05 0.03 0.00 0 691 13.0 Put 0.02 0.06 0.05 0.01 0 377 14.0 Put 0.05 0.07 0.12 0.06 0 303 15.0 Put 0.07 0.09 0.08 0.00 0 1,032 16.0 Put 0.09 0.11 0.10 0.00 0 717 17.0 Put 0.13 0.15 0.09 -0.05 0 313 18.0 Put 0.17 0.20 0.18 0.00 0 3,386 19.0 Put 0.24 0.26 0.26 0.01 0 540 20.0 Put 0.33 0.36 0.34 0.00 0 1,689 21.0 Put 0.44 0.48 0.44 -0.02 0 548 22.0 Put 0.59 0.64 0.61 0.00 0 2,358 23.0 Put 0.79 0.85 0.82 0.00 0 10,786 24.0 Put 1.06 1.12 1.08 -0.01 0 1,818 25.0 Put 1.39 1.45 1.42 0.00 0 2,844 26.0 Put 1.78 1.85 1.88 0.06 0 1,937 27.0 Put 2.24 2.32 2.27 -0.01 0 1,239 28.0 Put 2.77 2.86 2.78 -0.04 0 1,533 29.0 Put 3.35 3.50 3.50 0.07 0 531 30.0 Put 4.05 4.15 4.15 0.03 0 1,152 31.0 Put 4.80 4.90 4.65 -0.21 0 178 32.0 Put 5.55 5.70 5.10 -0.55 0 259 33.0 Put 6.40 6.55 5.35 -1.13 0 240 34.0 Put 7.25 7.40 6.15 -1.19 0 121 35.0 Put 8.15 8.30 8.05 -0.18 0 293 36.0 Put 9.05 9.20 7.80 -1.35 0 85 37.0 Put 10.00 10.25 10.11 0.03 0 46 38.0 Put 10.90 11.10 11.07 0.04 0 36 39.0 Put 11.80 12.30 9.51 -2.47 0 30 40.0 Put 12.85 13.00 12.74 -0.20 0 68 41.0 Put 13.80 14.05 13.95 0.03 0 33 42.0 Put 14.70 15.00 13.70 -1.20 0 9 43.0 Put 15.25 16.55 15.90 0.02 0 15 44.0 Put 16.70 17.00 19.68 2.82 0 3 45.0 Put 17.70 18.10 17.38 -0.47 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 50 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.00 0.00 0.00 0.00 0 0 22.5 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 23.5 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 24.5 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 25.5 Call 0.00 0.00 0.00 0.00 0 0 26.0 Call 0.00 0.00 0.00 0.00 0 0 26.5 Call 0.00 0.00 0.00 0.00 0 0 27.0 Call 0.00 0.00 0.00 0.00 0 0 27.5 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 0.00 0.00 0.00 0.00 0 0 28.5 Call 0.00 0.00 0.00 0.00 0 0 29.0 Call 0.00 0.00 0.00 0.00 0 0 29.5 Call 0.00 0.00 0.00 0.00 0 0 30.0 Call 0.00 0.00 0.00 0.00 0 0 30.5 Call 0.00 0.00 0.00 0.00 0 0 31.0 Call 0.00 0.00 0.00 0.00 0 0 31.5 Call 0.00 0.00 0.00 0.00 0 0 32.0 Call 0.00 0.00 0.00 0.00 0 0 32.5 Call 0.00 0.00 0.00 0.00 0 0 33.0 Call 0.00 0.00 0.00 0.00 0 0 34.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.00 0.00 0.00 0.00 0 0 22.5 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 23.5 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 24.5 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 25.5 Put 0.00 0.00 0.00 0.00 0 0 26.0 Put 0.00 0.00 0.00 0.00 0 0 26.5 Put 0.00 0.00 0.00 0.00 0 0 27.0 Put 0.00 0.00 0.00 0.00 0 0 27.5 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 0.00 0.00 0.00 0.00 0 0 28.5 Put 0.00 0.00 0.00 0.00 0 0 29.0 Put 0.00 0.00 0.00 0.00 0 0 29.5 Put 0.00 0.00 0.00 0.00 0 0 30.0 Put 0.00 0.00 0.00 0.00 0 0 30.5 Put 0.00 0.00 0.00 0.00 0 0 31.0 Put 0.00 0.00 0.00 0.00 0 0 31.5 Put 0.00 0.00 0.00 0.00 0 0 32.0 Put 0.00 0.00 0.00 0.00 0 0 32.5 Put 0.00 0.00 0.00 0.00 0 0 33.0 Put 0.00 0.00 0.00 0.00 0 0 34.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 71 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.10 16.55 19.00 2.66 0 1 12.0 Call 15.25 15.45 15.42 0.06 0 106 13.0 Call 14.25 14.60 11.45 -2.92 0 6 14.0 Call 13.20 13.55 14.61 1.22 0 111 15.0 Call 12.25 12.70 13.58 1.16 0 20 16.0 Call 11.30 11.60 12.80 1.33 0 60 17.0 Call 10.40 10.65 10.95 0.42 0 51 18.0 Call 9.30 9.80 10.85 1.23 0 26 19.0 Call 8.60 8.85 9.30 0.58 0 26 20.0 Call 7.75 7.95 8.90 1.03 0 476 21.0 Call 6.95 7.15 9.28 2.23 0 71 22.0 Call 6.15 6.35 6.30 0.02 0 287 23.0 Call 5.45 5.65 7.88 2.33 0 124 24.0 Call 4.80 5.00 4.85 -0.03 0 307 25.0 Call 4.20 4.35 4.34 0.05 0 1,045 26.0 Call 3.65 3.80 3.65 -0.05 0 526 27.0 Call 3.15 3.30 3.19 -0.02 0 994 28.0 Call 2.70 2.79 2.78 0.04 0 720 29.0 Call 2.31 2.41 2.35 -0.01 0 390 30.0 Call 1.97 2.07 2.04 0.02 0 2,840 31.0 Call 1.68 1.77 1.73 0.00 0 823 32.0 Call 1.44 1.52 1.46 -0.02 0 944 33.0 Call 1.22 1.31 1.29 0.03 0 671 34.0 Call 1.04 1.12 1.11 0.03 0 748 35.0 Call 0.89 0.97 0.90 -0.03 0 2,150 36.0 Call 0.75 0.83 0.78 -0.01 0 332 37.0 Call 0.65 0.72 0.73 0.05 0 491 38.0 Call 0.56 0.63 0.59 0.00 0 417 39.0 Call 0.45 0.56 0.54 0.03 0 276 40.0 Call 0.41 0.48 0.44 0.00 0 2,785 41.0 Call 0.34 0.42 0.37 -0.01 0 168 42.0 Call 0.30 0.37 0.34 0.00 0 888 43.0 Call 0.26 0.33 0.29 0.00 0 425 44.0 Call 0.20 0.32 0.44 0.18 0 329 45.0 Call 0.18 0.26 0.22 0.00 0 637 46.0 Call 0.17 0.26 0.44 0.23 0 432 47.0 Call 0.15 0.24 0.20 0.01 0 44 48.0 Call 0.13 0.22 0.31 0.13 0 343 49.0 Call 0.12 0.21 0.34 0.18 0 99 50.0 Call 0.09 0.20 0.16 0.02 0 2,567 51.0 Call 0.08 0.16 0.13 0.00 0 23 52.0 Call 0.08 0.18 0.22 0.10 0 382 53.0 Call 0.07 0.17 0.14 0.02 0 520 54.0 Call 0.04 0.16 0.15 0.04 0 189 55.0 Call 0.06 0.15 0.17 0.07 0 438 56.0 Call 0.04 0.15 0.13 0.03 0 357 57.0 Call 0.04 0.14 0.13 0.04 0 388 58.0 Call 0.06 0.12 0.14 0.05 0 55 59.0 Call 0.02 0.13 0.25 0.17 0 143 60.0 Call 0.02 0.12 0.10 0.03 0 758 61.0 Call 0.02 0.12 0.23 0.16 0 214 62.0 Call 0.01 0.13 0.30 0.23 0 129 63.0 Call 0.01 0.11 0.10 0.04 0 214 64.0 Call 0.02 0.09 0.10 0.04 0 274 65.0 Call 0.04 0.08 0.05 -0.01 0 3,331 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.13 0.07 0.01 0 1,221 12.0 Put 0.05 0.12 0.49 0.40 0 222 13.0 Put 0.07 0.15 0.14 0.03 0 275 14.0 Put 0.10 0.18 0.15 0.01 0 911 15.0 Put 0.15 0.19 0.19 0.02 0 1,279 16.0 Put 0.22 0.27 0.25 0.01 0 564 17.0 Put 0.28 0.33 0.25 -0.06 0 809 18.0 Put 0.38 0.42 0.41 0.01 0 2,009 19.0 Put 0.48 0.54 0.38 -0.13 0 844 20.0 Put 0.63 0.69 0.65 -0.01 0 2,374 21.0 Put 0.82 0.88 0.83 -0.02 0 580 22.0 Put 1.05 1.11 1.11 0.03 0 1,062 23.0 Put 1.32 1.40 1.41 0.05 0 1,266 24.0 Put 1.65 1.73 1.74 0.05 0 754 25.0 Put 2.08 2.12 2.11 0.01 0 1,433 26.0 Put 2.47 2.57 2.56 0.04 0 1,001 27.0 Put 2.96 3.10 3.10 0.07 0 1,528 28.0 Put 3.50 3.65 3.45 -0.11 0 593 29.0 Put 4.10 4.25 4.29 0.11 0 570 30.0 Put 4.70 5.10 5.00 0.16 0 1,018 31.0 Put 5.30 5.80 4.69 -0.85 0 206 32.0 Put 6.20 6.60 4.75 -1.55 0 204 33.0 Put 6.95 7.40 6.16 -0.92 0 251 34.0 Put 7.75 8.20 6.45 -1.45 0 149 35.0 Put 8.65 8.95 6.82 -1.93 0 345 36.0 Put 9.45 9.85 8.70 -0.91 0 217 37.0 Put 9.90 10.95 10.26 -0.24 0 365 38.0 Put 10.80 11.85 13.28 1.87 0 185 39.0 Put 11.70 12.80 10.00 -2.32 0 60 40.0 Put 12.85 13.75 12.10 -1.16 0 454 41.0 Put 13.55 14.65 16.10 1.91 0 77 42.0 Put 14.50 15.60 17.90 2.75 0 50 43.0 Put 15.45 16.55 19.30 3.20 0 47 44.0 Put 16.45 17.55 18.17 1.10 0 204 45.0 Put 17.40 18.55 21.01 2.98 0 81 46.0 Put 18.40 19.55 21.55 2.54 0 14 47.0 Put 19.35 20.50 21.88 1.88 0 13 48.0 Put 20.35 21.50 20.45 -0.53 0 6 49.0 Put 21.30 22.45 0.00 0.00 0 0 50.0 Put 22.30 23.40 23.15 0.20 0 598 51.0 Put 23.30 24.45 25.05 1.12 0 110 52.0 Put 24.30 25.45 24.10 -0.82 0 50 53.0 Put 25.25 26.45 20.70 -5.21 0 1 54.0 Put 26.25 27.40 0.00 0.00 0 0 55.0 Put 27.25 28.40 25.95 -1.95 0 1 56.0 Put 28.25 29.40 0.00 0.00 0 0 57.0 Put 29.25 30.40 0.00 0.00 0 0 58.0 Put 30.20 31.50 30.45 -0.43 0 3 59.0 Put 31.20 32.40 33.00 1.13 0 10 60.0 Put 32.20 33.40 31.37 -1.49 0 41 61.0 Put 33.20 34.35 0.00 0.00 0 0 62.0 Put 34.20 35.40 35.89 1.04 0 5 63.0 Put 35.20 36.35 32.15 -3.70 0 9 64.0 Put 36.20 37.35 0.00 0.00 0 0 65.0 Put 37.20 38.60 41.10 3.26 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 84 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.05 12.75 15.00 2.53 0 6 16.0 Call 11.20 11.70 0.00 0.00 0 0 17.0 Call 10.40 10.75 0.00 0.00 0 0 18.0 Call 9.45 9.90 10.90 1.20 0 81 19.0 Call 8.70 8.95 10.29 1.46 0 24 20.0 Call 7.85 8.10 9.15 1.14 0 59 21.0 Call 7.10 7.30 7.45 0.24 0 219 22.0 Call 6.35 6.55 7.58 1.12 0 122 23.0 Call 5.65 5.85 6.80 1.04 0 17 24.0 Call 4.95 5.20 5.00 -0.11 0 18 25.0 Call 4.40 4.60 4.56 0.05 0 405 26.0 Call 3.90 4.05 4.95 0.99 0 401 27.0 Call 3.40 3.55 3.40 -0.08 0 269 28.0 Call 2.96 3.10 3.05 0.02 0 437 29.0 Call 2.57 2.68 2.62 0.00 0 71 30.0 Call 2.22 2.33 2.36 0.09 0 776 31.0 Call 1.92 2.04 1.92 -0.06 0 88 32.0 Call 1.65 1.76 1.63 -0.08 0 162 33.0 Call 1.44 1.54 1.52 0.03 0 300 34.0 Call 1.25 1.34 1.33 0.04 0 189 35.0 Call 1.04 1.18 1.10 -0.01 0 518 36.0 Call 0.94 1.03 0.97 -0.02 0 211 37.0 Call 0.82 0.91 1.06 0.20 0 473 38.0 Call 0.58 0.80 0.75 0.01 0 211 39.0 Call 0.62 0.71 0.77 0.11 0 102 40.0 Call 0.55 0.62 0.57 -0.01 0 477 41.0 Call 0.43 0.55 0.72 0.22 0 162 42.0 Call 0.39 0.49 0.54 0.10 0 34 43.0 Call 0.32 0.44 0.65 0.27 0 67 44.0 Call 0.32 0.39 0.62 0.27 0 115 45.0 Call 0.28 0.36 0.53 0.21 0 519 46.0 Call 0.23 0.35 0.85 0.56 0 38 47.0 Call 0.21 0.32 0.39 0.13 0 46 48.0 Call 0.20 0.29 0.28 0.03 0 418 49.0 Call 0.16 0.28 0.25 0.02 0 7 50.0 Call 0.18 0.26 0.19 -0.02 0 478 51.0 Call 0.13 0.25 0.20 0.01 0 25 52.0 Call 0.10 0.24 0.33 0.15 0 61 53.0 Call 0.09 0.21 0.16 -0.01 0 47 54.0 Call 0.07 0.46 0.58 0.41 0 15 55.0 Call 0.06 0.44 0.19 0.03 0 273 56.0 Call 0.05 0.44 0.19 0.03 0 101 60.0 Call 0.04 0.50 0.15 0.00 0 339 65.0 Call 0.03 0.17 0.08 -0.05 0 2,803 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.15 0.32 0.29 0.05 0 72 16.0 Put 0.26 0.32 0.28 -0.01 0 96 17.0 Put 0.35 0.41 0.40 0.02 0 108 18.0 Put 0.46 0.52 0.56 0.07 0 95 19.0 Put 0.60 0.66 0.47 -0.16 0 77 20.0 Put 0.78 0.84 0.61 -0.20 0 296 21.0 Put 0.99 1.05 0.77 -0.25 0 332 22.0 Put 1.24 1.31 1.28 0.00 0 278 23.0 Put 1.53 1.62 1.61 0.04 0 984 24.0 Put 1.89 1.97 1.94 0.01 0 62 25.0 Put 2.27 2.38 2.43 0.10 0 293 26.0 Put 2.73 2.84 2.80 0.01 0 533 27.0 Put 3.25 3.35 3.30 0.00 0 176 28.0 Put 3.70 4.00 3.85 0.00 0 75 29.0 Put 4.35 4.65 4.35 -0.10 0 252 30.0 Put 4.60 5.40 4.10 -1.00 0 74 31.0 Put 5.45 6.10 4.70 -1.10 0 48 32.0 Put 6.35 6.85 5.32 -1.21 0 157 33.0 Put 7.15 7.65 5.90 -1.41 0 84 34.0 Put 8.00 8.40 6.70 -1.42 0 98 35.0 Put 8.80 9.15 7.15 -1.78 0 40 36.0 Put 9.70 10.05 8.07 -1.73 0 25 37.0 Put 10.55 11.05 9.25 -1.43 0 313 38.0 Put 10.65 12.05 10.24 -1.31 0 31 39.0 Put 11.50 13.00 14.49 2.02 0 38 40.0 Put 12.90 13.90 11.21 -2.18 0 35 41.0 Put 13.35 14.85 15.95 1.63 0 20 42.0 Put 14.30 15.75 17.85 2.60 0 17 43.0 Put 15.25 16.75 21.04 4.85 0 22 44.0 Put 16.25 17.75 17.75 0.59 0 3 45.0 Put 17.20 18.65 20.20 2.07 0 6 46.0 Put 18.20 19.55 0.00 0.00 0 0 47.0 Put 19.15 20.60 0.00 0.00 0 0 48.0 Put 20.15 21.60 20.85 -0.20 0 1 49.0 Put 21.10 22.55 0.00 0.00 0 0 50.0 Put 22.10 23.55 23.99 0.98 0 3 51.0 Put 23.10 24.60 0.00 0.00 0 0 52.0 Put 24.10 25.70 0.00 0.00 0 0 53.0 Put 25.05 26.65 0.00 0.00 0 0 54.0 Put 26.05 27.65 0.00 0.00 0 0 55.0 Put 27.05 28.60 26.90 -1.05 0 2 56.0 Put 28.05 29.60 27.80 -1.15 0 622 60.0 Put 32.00 33.65 35.55 2.62 0 19 65.0 Put 37.00 38.55 39.15 1.24 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 162 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.25 16.50 16.25 -0.12 0 6 12.0 Call 15.10 15.55 15.35 -0.06 0 17 13.0 Call 14.25 14.80 14.35 -0.12 0 2 14.0 Call 13.45 13.70 11.93 -1.62 0 58 15.0 Call 12.55 12.80 11.45 -1.20 0 54 16.0 Call 11.70 11.95 12.50 0.71 0 153 17.0 Call 10.80 11.10 9.05 -1.91 0 23 18.0 Call 10.10 10.30 11.45 1.29 0 40 19.0 Call 9.30 9.55 10.85 1.45 0 6 20.0 Call 8.60 8.80 8.50 -0.14 0 40 21.0 Call 7.95 8.15 9.05 1.06 0 34 22.0 Call 7.30 7.50 8.70 1.36 0 43 23.0 Call 6.70 6.90 8.08 1.32 0 145 24.0 Call 6.15 6.35 8.25 2.06 0 172 25.0 Call 5.60 5.80 5.70 0.01 0 936 26.0 Call 4.95 5.65 5.97 0.78 0 211 27.0 Call 4.50 4.95 4.75 0.03 0 79 28.0 Call 4.20 4.45 4.40 0.08 0 251 29.0 Call 3.80 4.15 3.90 -0.08 0 174 30.0 Call 3.55 3.75 3.65 0.00 0 1,326 31.0 Call 3.15 3.45 3.21 -0.11 0 244 32.0 Call 2.96 3.20 3.05 0.00 0 115 33.0 Call 2.71 2.86 2.80 0.01 0 166 34.0 Call 2.41 2.62 2.93 0.41 0 240 35.0 Call 2.26 2.40 2.35 0.02 0 218 36.0 Call 2.07 2.23 2.48 0.33 0 38 37.0 Call 1.90 2.05 2.05 0.07 0 70 38.0 Call 1.74 1.88 1.90 0.09 0 164 39.0 Call 1.54 1.72 1.63 0.00 0 348 40.0 Call 1.34 1.60 1.53 0.06 0 928 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.15 0.28 0.17 -0.05 0 41 12.0 Put 0.21 0.34 0.20 -0.08 0 7 13.0 Put 0.30 0.42 0.35 -0.01 0 1 14.0 Put 0.41 0.51 0.48 0.02 0 45 15.0 Put 0.53 0.64 0.60 0.01 0 101 16.0 Put 0.69 0.79 0.91 0.17 0 28 17.0 Put 0.88 0.97 1.00 0.08 0 13 18.0 Put 1.09 1.18 1.12 -0.02 0 46 19.0 Put 1.34 1.44 1.20 -0.19 0 159 20.0 Put 1.52 1.72 1.39 -0.24 0 241 21.0 Put 1.94 2.05 1.97 -0.02 0 238 22.0 Put 2.26 2.41 2.33 -0.01 0 245 23.0 Put 2.70 2.83 2.73 -0.04 0 148 24.0 Put 3.10 3.30 2.72 -0.48 0 73 25.0 Put 3.60 3.80 3.70 0.00 0 835 26.0 Put 4.10 4.30 3.70 -0.50 0 315 27.0 Put 4.65 4.85 4.75 0.01 0 308 28.0 Put 5.20 5.45 5.10 -0.24 0 466 29.0 Put 5.75 6.10 5.25 -0.74 0 190 30.0 Put 6.10 6.80 5.50 -1.16 0 529 31.0 Put 6.80 7.60 5.95 -1.38 0 310 32.0 Put 7.35 8.35 7.15 -0.91 0 93 33.0 Put 8.30 9.00 7.72 -1.07 0 45 34.0 Put 9.20 9.75 8.46 -1.06 0 43 35.0 Put 10.00 10.55 8.90 -1.43 0 185 36.0 Put 10.90 11.45 9.39 -1.75 0 45 37.0 Put 11.75 12.20 13.15 1.18 0 290 38.0 Put 12.55 12.95 14.70 1.91 0 159 39.0 Put 13.40 13.85 15.86 2.24 0 20 40.0 Put 13.55 15.05 12.85 -1.60 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 176 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.45 12.95 12.80 0.05 0 72 16.0 Call 11.65 12.10 12.80 0.88 0 7 17.0 Call 10.85 11.20 8.30 -2.80 0 32 18.0 Call 10.15 10.40 11.20 0.87 0 2 19.0 Call 9.30 9.65 7.35 -2.23 0 46 20.0 Call 8.65 8.95 9.05 0.16 0 70 21.0 Call 8.05 8.30 5.65 -2.57 0 97 22.0 Call 7.45 7.65 8.80 1.19 0 260 23.0 Call 6.80 7.05 7.75 0.72 0 74 24.0 Call 6.30 6.55 7.20 0.74 0 89 25.0 Call 5.80 6.00 6.15 0.17 0 311 26.0 Call 5.20 6.10 6.00 0.49 0 55 27.0 Call 4.75 5.45 5.10 0.06 0 91 28.0 Call 4.35 4.75 4.55 -0.07 0 112 29.0 Call 4.05 4.90 5.53 1.23 0 37 30.0 Call 3.65 4.50 4.25 0.28 0 110 31.0 Call 3.35 4.20 4.75 1.11 0 44 32.0 Call 3.10 3.40 4.00 0.69 0 56 33.0 Call 2.94 3.10 3.65 0.63 0 267 34.0 Call 2.69 2.84 3.00 0.23 0 198 35.0 Call 2.47 2.62 2.57 0.03 0 91 36.0 Call 2.27 2.42 2.78 0.44 0 36 37.0 Call 2.09 2.23 3.00 0.84 0 56 38.0 Call 1.93 2.06 2.44 0.44 0 241 39.0 Call 1.78 1.91 2.58 0.74 0 38 40.0 Call 1.62 1.77 1.88 0.19 0 96 41.0 Call 1.49 1.64 1.91 0.34 0 567 42.0 Call 1.37 1.53 2.10 0.65 0 68 43.0 Call 1.25 1.42 1.52 0.19 0 190 44.0 Call 1.16 1.32 1.42 0.18 0 409 45.0 Call 1.08 1.23 1.29 0.14 0 164 46.0 Call 0.97 1.15 1.07 0.01 0 5 47.0 Call 0.91 1.08 1.53 0.54 0 31 48.0 Call 0.85 1.00 1.41 0.49 0 10 49.0 Call 0.78 0.93 0.86 0.00 0 6 50.0 Call 0.72 0.87 1.20 0.40 0 155 51.0 Call 0.71 0.81 0.87 0.12 0 172 52.0 Call 0.63 0.76 0.81 0.11 0 73 53.0 Call 0.56 0.73 0.74 0.09 0 28 54.0 Call 0.56 0.69 0.00 0.00 0 0 55.0 Call 0.50 0.67 0.66 0.08 0 23 56.0 Call 0.46 0.63 0.48 -0.07 0 226 60.0 Call 0.19 0.59 0.63 0.23 0 80 65.0 Call 0.17 0.46 0.43 0.12 0 2,619 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.57 0.72 0.53 -0.12 0 67 16.0 Put 0.77 0.88 1.51 0.69 0 52 17.0 Put 0.96 1.07 0.82 -0.19 0 26 18.0 Put 1.20 1.31 0.93 -0.32 0 10 19.0 Put 1.43 1.59 1.15 -0.36 0 28 20.0 Put 1.76 1.89 1.38 -0.44 0 463 21.0 Put 2.10 2.21 2.15 0.00 0 169 22.0 Put 2.48 2.62 2.21 -0.34 0 204 23.0 Put 2.90 3.05 2.44 -0.54 0 255 24.0 Put 3.30 3.50 2.88 -0.52 0 403 25.0 Put 3.80 4.05 3.90 -0.03 0 570 26.0 Put 4.30 4.60 4.30 -0.15 0 126 27.0 Put 4.85 5.10 4.97 0.00 0 38 28.0 Put 5.40 5.70 5.51 -0.05 0 361 29.0 Put 6.05 6.45 5.45 -0.78 0 27 30.0 Put 6.35 7.10 6.10 -0.80 0 167 31.0 Put 7.00 7.80 6.30 -1.27 0 175 32.0 Put 7.70 8.50 6.90 -1.34 0 236 33.0 Put 8.50 9.30 8.66 -0.28 0 106 34.0 Put 9.30 10.15 8.00 -1.68 0 124 35.0 Put 10.10 10.90 11.86 1.40 0 258 36.0 Put 11.10 11.65 13.31 2.06 0 11 37.0 Put 11.80 12.55 14.42 2.35 0 15 38.0 Put 12.75 13.35 14.48 1.58 0 22 39.0 Put 13.60 14.30 13.05 -0.69 0 16 40.0 Put 14.45 14.95 15.65 1.06 0 109 41.0 Put 15.30 15.70 20.30 4.85 0 4 42.0 Put 16.20 16.60 19.70 3.36 0 229 43.0 Put 17.05 17.55 19.32 2.10 0 30 44.0 Put 17.90 18.50 19.65 1.53 0 1 45.0 Put 18.85 19.35 22.70 3.67 0 37 46.0 Put 19.65 20.25 21.40 1.47 0 23 47.0 Put 19.95 21.45 24.50 3.64 0 6 48.0 Put 20.80 22.50 23.05 1.26 0 1 49.0 Put 21.75 23.45 24.10 1.39 0 5 50.0 Put 22.60 24.35 26.89 3.23 0 1,170 51.0 Put 23.60 25.35 0.00 0.00 0 0 52.0 Put 24.55 26.15 26.60 1.05 0 2 53.0 Put 25.50 27.25 0.00 0.00 0 0 54.0 Put 26.40 28.20 30.55 3.09 0 8 55.0 Put 27.40 29.15 31.34 2.92 0 27 56.0 Put 28.35 30.10 29.35 -0.03 0 2 60.0 Put 32.25 34.05 34.50 1.28 0 609 65.0 Put 37.15 39.20 38.20 0.08 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 267 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.90 13.20 13.00 -0.20 0 40 16.0 Call 12.05 12.35 9.55 -2.88 0 3 17.0 Call 11.30 11.75 8.85 -2.84 0 1 18.0 Call 10.60 10.95 12.20 1.25 0 3 19.0 Call 10.00 10.35 12.30 1.98 0 10 20.0 Call 9.40 9.70 11.50 1.80 0 25 21.0 Call 8.70 9.10 10.45 1.35 0 153 22.0 Call 8.15 8.60 8.85 0.25 0 47 23.0 Call 7.60 8.15 9.66 1.55 0 47 24.0 Call 7.10 7.80 8.80 1.18 0 35 25.0 Call 6.65 7.20 7.00 -0.17 0 74 26.0 Call 6.15 7.35 6.60 -0.15 0 43 27.0 Call 5.80 6.80 7.05 0.70 0 152 28.0 Call 5.45 6.55 5.65 -0.30 0 107 29.0 Call 5.05 6.15 6.15 0.61 0 203 30.0 Call 4.70 5.50 6.00 0.86 0 158 31.0 Call 4.40 5.10 5.55 0.72 0 470 32.0 Call 4.20 5.15 5.60 1.07 0 22 33.0 Call 3.85 4.85 4.90 0.68 0 3 34.0 Call 3.60 4.10 4.20 0.29 0 11 35.0 Call 3.50 3.80 3.70 0.05 0 233 36.0 Call 3.25 3.60 4.10 0.68 0 334 37.0 Call 3.05 3.40 3.15 -0.08 0 42 38.0 Call 2.84 3.20 2.89 -0.16 0 367 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.01 1.22 0.95 -0.15 0 167 16.0 Put 1.29 1.37 1.30 -0.03 0 631 17.0 Put 1.50 1.73 1.36 -0.23 0 130 18.0 Put 1.81 2.03 2.13 0.28 0 298 19.0 Put 2.17 2.37 2.04 -0.19 0 17 20.0 Put 2.56 2.76 2.35 -0.25 0 73 21.0 Put 2.98 3.20 2.77 -0.23 0 81 22.0 Put 3.40 3.65 3.50 0.01 0 55 23.0 Put 3.85 4.15 4.05 0.05 0 178 24.0 Put 4.35 4.65 4.60 0.10 0 81 25.0 Put 4.90 5.20 5.15 0.10 0 405 26.0 Put 5.45 5.75 5.70 0.08 0 56 27.0 Put 6.05 6.35 6.30 0.08 0 136 28.0 Put 6.65 7.00 6.20 -0.61 0 44 29.0 Put 7.30 7.60 7.55 0.15 0 166 30.0 Put 7.95 8.20 7.60 -0.39 0 80 31.0 Put 8.20 9.05 8.57 -0.10 0 5 32.0 Put 8.90 9.80 11.85 2.49 0 69 33.0 Put 9.55 10.55 0.00 0.00 0 0 34.0 Put 10.30 11.25 9.66 -1.07 0 193 35.0 Put 11.05 12.10 14.00 2.54 0 128 36.0 Put 11.95 12.80 11.20 -1.03 0 143 37.0 Put 12.75 13.60 15.32 2.29 0 158 38.0 Put 13.85 14.55 14.17 0.32 0 135 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 288 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.25 16.65 18.94 2.47 0 41 12.0 Call 15.40 15.75 17.75 2.18 0 7 13.0 Call 14.55 14.90 16.78 2.08 0 80 14.0 Call 13.60 14.05 13.00 -0.86 0 1 15.0 Call 12.95 13.25 15.18 2.11 0 266 16.0 Call 12.15 12.50 14.55 2.24 0 300 17.0 Call 11.40 11.80 12.00 0.39 0 504 18.0 Call 10.80 11.05 12.00 1.09 0 170 19.0 Call 10.15 10.45 12.44 2.18 0 75 20.0 Call 9.40 9.90 9.59 -0.05 0 702 21.0 Call 8.80 9.25 9.20 0.12 0 127 22.0 Call 8.30 8.70 8.40 -0.12 0 253 23.0 Call 7.70 8.35 9.25 1.25 0 177 24.0 Call 7.25 7.90 8.63 1.10 0 189 25.0 Call 6.75 7.30 6.99 -0.06 0 1,156 26.0 Call 6.30 6.90 7.60 0.97 0 410 27.0 Call 5.90 6.45 6.25 0.03 0 245 28.0 Call 5.70 6.10 5.80 -0.09 0 760 29.0 Call 5.20 6.15 5.60 0.05 0 129 30.0 Call 4.90 5.40 5.11 -0.10 0 2,977 31.0 Call 4.50 5.10 5.21 0.34 0 557 32.0 Call 4.40 4.80 4.40 -0.22 0 197 33.0 Call 4.00 5.00 5.00 0.63 0 108 34.0 Call 3.75 4.75 4.80 0.69 0 818 35.0 Call 3.60 4.00 3.85 -0.01 0 794 36.0 Call 3.45 3.80 3.98 0.36 0 234 37.0 Call 3.25 3.45 4.05 0.68 0 127 38.0 Call 3.05 3.35 3.68 0.47 0 376 39.0 Call 2.89 3.20 3.86 0.81 0 99 40.0 Call 2.86 2.94 2.80 -0.09 0 1,682 41.0 Call 2.57 2.80 2.71 -0.01 0 281 42.0 Call 2.41 2.65 2.50 -0.06 0 233 43.0 Call 2.28 2.51 3.09 0.69 0 950 44.0 Call 2.17 2.37 2.50 0.23 0 2,269 45.0 Call 2.05 2.25 2.20 0.05 0 3,985 46.0 Call 1.96 2.14 2.08 0.03 0 628 47.0 Call 1.86 2.04 2.57 0.62 0 50 48.0 Call 1.76 1.94 2.41 0.56 0 761 49.0 Call 1.67 1.83 1.22 -0.53 0 95 50.0 Call 1.53 1.75 1.64 -0.01 0 1,209 51.0 Call 1.48 1.67 1.97 0.40 0 234 52.0 Call 1.42 1.60 1.77 0.27 0 44 53.0 Call 1.29 1.53 1.33 -0.10 0 20 54.0 Call 1.28 1.47 1.30 -0.07 0 162 55.0 Call 1.17 1.40 1.37 0.07 0 494 56.0 Call 1.14 1.34 1.71 0.46 0 231 57.0 Call 1.06 1.27 0.95 -0.25 0 7 58.0 Call 1.13 1.24 1.24 0.09 0 93 59.0 Call 0.97 1.20 1.27 0.17 0 13 60.0 Call 0.91 1.12 1.10 0.05 0 2,996 61.0 Call 0.88 1.09 1.00 0.00 0 6 62.0 Call 0.85 1.06 0.79 -0.16 0 9 63.0 Call 0.81 1.01 0.97 0.06 0 243 64.0 Call 0.76 0.98 1.09 0.22 0 158 65.0 Call 0.75 0.96 0.90 0.05 0 5,074 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.42 0.58 0.40 -0.10 0 1,146 12.0 Put 0.56 0.71 0.65 0.01 0 635 13.0 Put 0.71 0.88 0.76 -0.04 0 568 14.0 Put 0.90 1.06 0.93 -0.05 0 597 15.0 Put 1.15 1.28 1.20 -0.01 0 378 16.0 Put 1.38 1.56 1.27 -0.20 0 987 17.0 Put 1.71 1.85 1.68 -0.10 0 56 18.0 Put 1.99 2.19 2.10 0.01 0 171 19.0 Put 2.34 2.56 2.12 -0.33 0 667 20.0 Put 2.70 2.97 2.80 -0.04 0 1,782 21.0 Put 3.10 3.45 2.94 -0.34 0 708 22.0 Put 3.55 3.90 3.65 -0.08 0 524 23.0 Put 4.05 4.35 4.20 0.00 0 166 24.0 Put 4.55 4.90 4.15 -0.57 0 85 25.0 Put 5.05 5.45 5.23 -0.02 0 420 26.0 Put 5.65 6.00 5.75 -0.08 0 83 27.0 Put 6.25 6.60 6.35 -0.06 0 199 28.0 Put 6.85 7.20 7.03 -0.04 0 303 29.0 Put 7.50 7.85 7.65 -0.08 0 43 30.0 Put 8.15 8.50 7.75 -0.63 0 717 31.0 Put 8.45 9.30 10.50 1.46 0 97 32.0 Put 9.50 10.00 9.80 0.02 0 125 33.0 Put 10.20 10.70 10.30 -0.22 0 50 34.0 Put 10.55 11.50 12.35 1.09 0 42 35.0 Put 11.70 12.30 11.60 -0.40 0 212 36.0 Put 12.00 13.00 11.40 -1.35 0 98 37.0 Put 12.90 13.80 13.95 0.45 0 57 38.0 Put 13.65 14.60 15.90 1.57 0 829 39.0 Put 14.50 15.45 17.40 2.24 0 21 40.0 Put 15.60 16.25 16.00 0.01 0 336 41.0 Put 16.30 17.10 20.45 3.63 0 25 42.0 Put 17.25 17.95 20.21 2.56 0 100 43.0 Put 18.15 18.80 21.20 2.72 0 33 44.0 Put 19.10 19.60 19.73 0.39 0 160 45.0 Put 19.85 20.65 20.30 0.09 0 284 46.0 Put 20.75 21.35 23.60 2.49 0 12 47.0 Put 21.65 22.25 24.80 2.80 0 7 48.0 Put 22.55 23.10 21.50 -1.39 0 31 49.0 Put 23.50 24.00 25.85 2.07 0 13 50.0 Put 24.40 25.00 24.80 0.13 0 135 51.0 Put 25.30 25.85 28.85 3.26 0 12 52.0 Put 26.15 26.75 26.50 -0.01 0 220 53.0 Put 27.15 27.70 27.50 0.07 0 275 54.0 Put 28.05 28.60 28.35 -0.01 0 325 55.0 Put 29.00 29.55 29.30 0.00 0 50 56.0 Put 29.25 30.80 27.30 -2.94 0 1 57.0 Put 30.10 31.70 32.40 1.22 0 10 58.0 Put 31.05 32.65 0.00 0.00 0 0 59.0 Put 31.95 33.70 34.20 1.13 0 5 60.0 Put 32.95 34.50 34.35 0.34 0 1,726 61.0 Put 33.80 35.40 36.95 2.00 0 492 62.0 Put 34.95 36.40 39.34 3.44 0 288 63.0 Put 36.50 37.40 37.10 0.25 0 88 64.0 Put 36.85 38.35 38.00 0.19 0 10 65.0 Put 37.65 39.30 40.78 1.99 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 358 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 21.0 Call 8.70 10.65 0.00 0.00 0 0 22.0 Call 7.90 10.10 0.00 0.00 0 0 23.0 Call 7.95 9.60 0.00 0.00 0 0 24.0 Call 7.05 9.15 0.00 0.00 0 0 25.0 Call 7.30 8.15 7.60 -0.25 0 1 26.0 Call 6.50 8.40 0.00 0.00 0 0 27.0 Call 6.00 8.00 0.00 0.00 0 0 28.0 Call 5.85 7.65 0.00 0.00 0 0 29.0 Call 5.55 7.25 7.15 0.77 0 1 30.0 Call 5.00 6.95 0.00 0.00 0 0 31.0 Call 4.90 6.65 0.00 0.00 0 0 32.0 Call 4.80 6.40 0.00 0.00 0 0 33.0 Call 4.45 6.10 5.30 0.02 0 2 34.0 Call 4.30 5.90 0.00 0.00 0 0 35.0 Call 3.70 5.70 4.95 0.18 0 2 36.0 Call 3.70 5.45 0.00 0.00 0 0 37.0 Call 3.40 5.30 4.65 0.29 0 1 Strike 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 21.0 Put 3.35 4.45 0.00 0.00 0 0 22.0 Put 3.80 4.95 3.81 -0.60 0 1 23.0 Put 4.45 5.45 0.00 0.00 0 0 24.0 Put 4.95 6.05 0.00 0.00 0 0 25.0 Put 5.45 6.55 0.00 0.00 0 0 26.0 Put 5.85 7.15 0.00 0.00 0 0 27.0 Put 6.75 7.80 7.40 0.24 0 3 28.0 Put 7.00 8.45 0.00 0.00 0 0 29.0 Put 7.70 9.15 0.00 0.00 0 0 30.0 Put 8.30 9.85 8.35 -0.80 0 1 31.0 Put 9.00 10.50 0.00 0.00 0 0 32.0 Put 9.75 11.25 0.00 0.00 0 0 33.0 Put 10.40 11.95 0.00 0.00 0 0 34.0 Put 11.20 13.05 12.13 0.04 0 1 35.0 Put 12.05 13.45 12.07 -0.76 0 5 36.0 Put 12.65 14.25 12.85 -0.76 0 73 37.0 Put 13.40 15.00 13.65 -0.74 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 652 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.45 17.90 16.75 -0.47 0 795 12.0 Call 15.90 16.65 16.20 -0.29 0 67 13.0 Call 15.05 16.60 16.75 0.98 0 123 14.0 Call 14.40 15.95 15.00 -0.06 0 103 15.0 Call 13.80 15.35 15.50 1.06 0 441 16.0 Call 13.25 14.30 14.00 0.09 0 178 17.0 Call 12.65 14.30 12.22 -1.17 0 94 18.0 Call 12.10 13.80 11.00 -1.87 0 192 19.0 Call 11.60 12.35 13.25 0.90 0 78 20.0 Call 11.35 12.40 11.95 0.05 0 1,326 21.0 Call 10.65 12.45 12.50 1.04 0 265 22.0 Call 10.25 12.00 9.95 -1.09 0 100 23.0 Call 9.80 11.20 10.80 0.17 0 274 24.0 Call 9.45 11.25 10.78 0.56 0 105 25.0 Call 9.15 10.45 9.90 0.09 0 1,540 26.0 Call 8.80 9.90 10.70 1.30 0 150 27.0 Call 8.50 9.60 9.07 0.02 0 298 28.0 Call 8.00 9.30 8.56 -0.14 0 226 29.0 Call 7.80 9.05 8.52 0.06 0 346 30.0 Call 7.75 8.90 8.05 -0.16 0 1,457 31.0 Call 7.30 8.65 9.75 1.78 0 285 32.0 Call 6.75 8.25 8.85 1.12 0 123 33.0 Call 6.50 8.60 7.90 0.40 0 235 34.0 Call 6.50 8.40 7.80 0.54 0 116 35.0 Call 6.40 7.80 7.20 0.18 0 562 36.0 Call 6.10 7.95 7.10 0.32 0 110 37.0 Call 5.50 7.75 6.80 0.25 0 95 38.0 Call 5.30 6.70 7.05 0.74 0 317 39.0 Call 5.50 6.45 6.05 -0.05 0 71 40.0 Call 5.60 6.40 6.00 0.03 0 1,360 41.0 Call 5.10 7.05 5.70 -0.13 0 67 42.0 Call 5.35 6.05 6.67 0.98 0 266 43.0 Call 4.60 6.25 5.96 0.41 0 499 44.0 Call 5.00 6.55 6.00 0.59 0 79 45.0 Call 4.45 6.45 5.95 0.67 0 685 46.0 Call 3.65 5.85 4.62 -0.52 0 53 47.0 Call 3.85 5.70 3.44 -1.56 0 33 48.0 Call 3.85 6.00 5.00 0.14 0 39 49.0 Call 3.25 5.90 4.76 0.04 0 28 50.0 Call 4.00 5.70 5.23 0.64 0 421 51.0 Call 3.35 5.00 3.45 -1.00 0 72 52.0 Call 3.80 4.85 4.11 -0.23 0 32 53.0 Call 3.25 5.40 4.50 0.27 0 45 54.0 Call 3.15 4.65 5.00 0.88 0 18 55.0 Call 3.05 4.40 4.08 0.07 0 354 56.0 Call 3.75 4.40 4.05 0.14 0 56 57.0 Call 2.95 4.95 3.79 -0.01 0 6 58.0 Call 2.72 4.85 4.10 0.41 0 29 59.0 Call 2.79 4.75 3.95 0.37 0 16 60.0 Call 3.00 3.95 3.85 0.38 0 797 61.0 Call 2.62 3.95 3.05 -0.31 0 11 62.0 Call 2.60 3.65 3.30 0.04 0 193 63.0 Call 2.55 3.75 3.20 0.05 0 412 64.0 Call 2.37 3.70 3.76 0.72 0 50 65.0 Call 2.50 3.45 3.05 0.08 0 5,125 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.59 2.40 1.60 0.01 0 312 12.0 Put 0.89 2.87 1.94 0.06 0 164 13.0 Put 1.54 3.15 1.85 -0.32 0 117 14.0 Put 2.00 2.82 2.48 0.03 0 214 15.0 Put 2.38 3.20 2.95 0.11 0 145 16.0 Put 2.89 3.85 3.45 0.14 0 206 17.0 Put 3.30 4.30 3.93 0.15 0 76 18.0 Put 3.70 4.80 4.45 0.20 0 99 19.0 Put 4.25 5.30 4.91 0.19 0 56 20.0 Put 4.75 5.90 5.60 0.34 0 232 21.0 Put 5.20 6.30 5.95 0.15 0 228 22.0 Put 5.80 6.95 6.20 -0.17 0 125 23.0 Put 6.40 7.45 6.70 -0.24 0 83 24.0 Put 6.85 8.15 7.45 -0.06 0 119 25.0 Put 7.65 8.55 8.75 0.67 0 1,661 26.0 Put 7.80 9.45 8.22 -0.43 0 147 27.0 Put 8.75 10.10 9.10 -0.18 0 339 28.0 Put 9.15 10.70 9.75 -0.16 0 114 29.0 Put 9.75 11.35 10.60 -0.05 0 123 30.0 Put 10.65 12.10 10.50 -0.88 0 159 31.0 Put 11.10 12.90 13.50 1.38 0 3 32.0 Put 12.15 13.40 14.20 1.34 0 10 33.0 Put 12.55 14.40 15.10 1.50 0 2 34.0 Put 13.50 15.15 14.53 0.19 0 7 35.0 Put 14.00 15.80 14.00 -1.08 0 128 36.0 Put 14.75 16.70 16.40 0.58 0 76 37.0 Put 15.95 17.45 19.82 3.25 0 3 38.0 Put 16.30 18.75 18.55 1.24 0 52 39.0 Put 17.55 19.05 19.35 1.26 0 34 40.0 Put 18.00 19.85 18.02 -0.91 0 1,008 41.0 Put 18.65 20.80 19.11 -0.66 0 21 42.0 Put 19.95 21.45 21.84 1.23 0 242 43.0 Put 20.40 22.30 22.72 1.27 0 24 44.0 Put 21.10 23.60 24.79 2.49 0 40 45.0 Put 21.90 24.45 23.65 0.51 0 31 46.0 Put 22.75 25.30 22.90 -1.08 0 14 47.0 Put 23.60 26.15 25.00 0.17 0 27 48.0 Put 24.55 26.45 26.21 0.54 0 5 49.0 Put 25.25 27.85 0.00 0.00 0 0 50.0 Put 26.25 28.20 27.75 0.39 0 50 51.0 Put 27.00 29.60 27.00 -1.21 0 10 52.0 Put 28.00 29.75 30.05 0.97 0 15 53.0 Put 28.90 31.35 0.00 0.00 0 0 54.0 Put 29.75 31.65 30.15 -0.69 0 158 55.0 Put 30.80 32.60 31.31 -0.40 0 10 56.0 Put 31.80 34.20 33.10 0.51 0 149 57.0 Put 32.25 34.90 34.60 1.13 0 15 58.0 Put 33.15 35.75 36.59 2.25 0 8 59.0 Put 34.60 36.70 35.40 0.18 0 6 60.0 Put 34.95 37.55 35.65 -0.45 0 389 61.0 Put 35.95 37.90 36.45 -0.53 0 154 62.0 Put 36.75 39.35 40.25 2.39 0 9 63.0 Put 37.65 40.25 41.10 2.36 0 4 64.0 Put 38.55 40.65 0.00 0.00 0 0 65.0 Put 39.50 42.00 42.10 1.56 0 279 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 08, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 27.12 27.13 27.07 0.00 0.00 200X4500 0.00 0.00 32,098 Fri Apr 8 2022 8:02:08 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 8 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.00 12.30 12.70 0.63 0 0 16.0 Call 10.90 11.30 0.00 0.00 0 0 17.0 Call 9.95 10.25 0.00 0.00 0 0 18.0 Call 8.95 9.35 0.00 0.00 0 0 18.5 Call 8.45 8.75 0.00 0.00 0 0 19.0 Call 8.00 8.25 0.00 0.00 0 0 19.5 Call 7.45 7.75 7.25 -0.32 0 0 20.0 Call 6.95 7.25 5.12 -1.95 0 2 20.5 Call 6.45 6.75 0.00 0.00 0 0 21.0 Call 5.95 6.25 4.60 -1.47 0 2 21.5 Call 5.45 5.75 0.00 0.00 0 0 22.0 Call 4.95 5.20 4.96 -0.11 0 9 22.5 Call 4.35 4.80 5.40 0.83 0 60 23.0 Call 3.95 4.25 4.90 0.83 0 8 23.5 Call 3.50 3.75 4.30 0.73 0 45 24.0 Call 2.96 3.30 5.05 1.97 0 30 24.5 Call 2.53 2.70 2.50 -0.09 0 116 25.0 Call 2.05 2.16 2.30 0.20 0 258 25.5 Call 1.55 1.68 1.85 0.23 0 245 26.0 Call 1.13 1.26 1.28 0.12 0 561 26.5 Call 0.70 0.78 0.75 0.01 0 425 27.0 Call 0.40 0.44 0.51 0.10 0 1,148 27.5 Call 0.19 0.22 0.21 0.00 0 1,342 28.0 Call 0.08 0.12 0.12 0.02 0 1,058 28.5 Call 0.03 0.06 0.07 0.03 0 800 29.0 Call 0.02 0.04 0.04 0.01 0 2,119 29.5 Call 0.01 0.03 0.03 0.01 0 1,158 30.0 Call 0.01 0.03 0.01 -0.01 0 2,246 30.5 Call 0.00 0.03 0.02 0.00 0 971 31.0 Call 0.01 0.03 0.01 -0.01 0 1,247 31.5 Call 0.00 0.02 0.01 -0.01 0 249 32.0 Call 0.01 0.02 0.02 0.00 0 836 32.5 Call 0.00 0.05 0.03 0.01 0 91 33.0 Call 0.01 0.03 0.01 -0.01 0 1,483 34.0 Call 0.00 0.02 0.01 0.00 0 342 35.0 Call 0.00 0.01 0.01 0.00 0 183 Strike 15.00 16.00 17.00 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.01 0.05 0.05 0 3 16.0 Put 0.00 0.01 0.00 0.00 0 0 17.0 Put 0.00 0.01 0.29 0.29 0 81 18.0 Put 0.00 0.04 0.02 0.02 0 39 18.5 Put 0.00 0.05 0.00 0.00 0 0 19.0 Put 0.00 0.05 0.03 0.03 0 38 19.5 Put 0.00 0.05 0.03 0.03 0 2 20.0 Put 0.00 0.03 0.01 0.01 0 447 20.5 Put 0.00 0.03 0.66 0.66 0 1 21.0 Put 0.00 0.03 0.03 0.03 0 11 21.5 Put 0.00 0.03 0.01 0.01 0 31 22.0 Put 0.00 0.03 0.01 0.01 0 217 22.5 Put 0.00 0.03 0.03 0.03 0 319 23.0 Put 0.00 0.03 0.02 0.02 0 160 23.5 Put 0.00 0.03 0.02 0.02 0 174 24.0 Put 0.01 0.03 0.01 0.00 0 342 24.5 Put 0.00 0.03 0.02 0.00 0 264 25.0 Put 0.02 0.04 0.03 0.00 0 552 25.5 Put 0.04 0.06 0.04 -0.01 0 471 26.0 Put 0.07 0.10 0.10 0.01 0 1,406 26.5 Put 0.15 0.18 0.16 0.00 0 875 27.0 Put 0.31 0.36 0.35 0.01 0 2,417 27.5 Put 0.59 0.65 0.45 -0.18 0 731 28.0 Put 0.96 1.05 1.00 -0.03 0 1,468 28.5 Put 1.38 1.59 1.37 -0.10 0 809 29.0 Put 1.88 1.99 1.86 -0.10 0 562 29.5 Put 2.38 2.50 2.34 -0.11 0 433 30.0 Put 2.86 2.97 2.86 -0.09 0 299 30.5 Put 3.35 3.50 1.86 -1.59 0 123 31.0 Put 3.75 4.10 3.85 -0.10 0 59 31.5 Put 4.25 4.60 0.00 0.00 0 0 32.0 Put 4.70 5.10 4.91 -0.04 0 26 32.5 Put 5.25 5.60 0.00 0.00 0 0 33.0 Put 5.80 6.10 4.13 -1.81 0 6 34.0 Put 6.75 7.10 6.87 -0.07 0 38 35.0 Put 7.75 8.10 7.70 -0.24 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2022 6 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.95 16.25 17.56 1.48 0 0 12.0 Call 14.95 15.25 0.00 0.00 0 0 13.0 Call 13.95 14.25 14.80 0.72 0 0 14.0 Call 12.95 13.25 13.05 -0.03 0 0 15.0 Call 11.95 12.20 13.29 1.21 0 22 16.0 Call 10.95 11.25 8.37 -2.71 0 5 17.0 Call 9.90 10.25 10.25 0.17 0 0 18.0 Call 9.00 9.20 12.16 3.08 0 103 19.0 Call 7.95 8.25 10.94 2.86 0 42 19.5 Call 7.50 7.70 0.00 0.00 0 0 20.0 Call 6.95 7.40 7.20 0.11 0 156 20.5 Call 6.40 6.80 0.00 0.00 0 0 21.0 Call 5.95 6.25 8.72 2.62 0 142 21.5 Call 5.40 5.75 8.50 2.89 0 6 22.0 Call 4.90 5.30 7.50 2.39 0 417 22.5 Call 4.40 4.75 0.00 0.00 0 0 23.0 Call 4.10 4.20 3.98 -0.15 0 556 23.5 Call 3.50 3.80 3.85 0.19 0 9 24.0 Call 3.10 3.25 3.04 -0.15 0 397 24.5 Call 2.64 2.80 5.22 2.49 0 30 25.0 Call 2.24 2.37 2.39 0.10 0 1,222 25.5 Call 1.84 1.92 2.00 0.12 0 126 26.0 Call 1.48 1.53 1.58 0.08 0 948 26.5 Call 1.14 1.20 1.20 0.02 0 180 27.0 Call 0.86 0.91 0.93 0.04 0 1,600 27.5 Call 0.65 0.68 0.69 0.03 0 434 28.0 Call 0.45 0.49 0.48 0.01 0 4,463 28.5 Call 0.32 0.36 0.41 0.07 0 920 29.0 Call 0.22 0.25 0.23 0.00 0 5,580 29.5 Call 0.15 0.18 0.16 0.00 0 718 30.0 Call 0.10 0.13 0.12 0.00 0 6,461 30.5 Call 0.07 0.09 0.09 0.01 0 704 31.0 Call 0.06 0.07 0.07 0.01 0 2,203 31.5 Call 0.03 0.05 0.06 0.01 0 82 32.0 Call 0.03 0.05 0.04 0.00 0 2,165 32.5 Call 0.02 0.03 0.15 0.12 0 7 33.0 Call 0.02 0.03 0.03 0.00 0 1,064 34.0 Call 0.00 0.03 0.02 0.00 0 1,210 35.0 Call 0.01 0.03 0.02 0.00 0 3,727 36.0 Call 0.01 0.03 0.02 0.00 0 512 37.0 Call 0.00 0.03 0.02 0.00 0 736 38.0 Call 0.00 0.03 0.02 0.00 0 685 39.0 Call 0.01 0.03 0.02 0.00 0 349 40.0 Call 0.00 0.01 0.01 -0.01 0 989 41.0 Call 0.00 0.03 0.01 0.00 0 618 42.0 Call 0.00 0.03 0.02 0.01 0 537 43.0 Call 0.00 0.03 0.03 0.02 0 350 44.0 Call 0.00 0.03 0.03 0.02 0 364 45.0 Call 0.00 0.03 0.01 0.00 0 1,699 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.02 0 1,505 12.0 Put 0.00 0.04 0.01 0.01 0 630 13.0 Put 0.00 0.03 0.02 0.02 0 1,199 14.0 Put 0.00 0.01 0.01 0.01 0 439 15.0 Put 0.00 0.03 0.02 0.02 0 2,526 16.0 Put 0.00 0.01 0.02 0.02 0 380 17.0 Put 0.00 0.03 0.01 0.01 0 1,643 18.0 Put 0.01 0.02 0.02 0.02 0 1,553 19.0 Put 0.01 0.04 0.01 0.00 0 518 19.5 Put 0.00 0.04 0.02 0.01 0 50 20.0 Put 0.01 0.02 0.01 -0.01 0 9,658 20.5 Put 0.01 0.03 0.02 0.00 0 225 21.0 Put 0.02 0.03 0.01 -0.01 0 5,704 21.5 Put 0.02 0.04 0.03 0.00 0 473 22.0 Put 0.03 0.04 0.03 0.00 0 4,629 22.5 Put 0.03 0.06 0.06 0.01 0 62 23.0 Put 0.05 0.06 0.05 0.00 0 3,401 23.5 Put 0.07 0.09 0.08 0.00 0 947 24.0 Put 0.10 0.12 0.11 0.00 0 11,547 24.5 Put 0.14 0.16 0.13 -0.02 0 677 25.0 Put 0.20 0.23 0.21 0.00 0 16,917 25.5 Put 0.29 0.32 0.28 -0.03 0 664 26.0 Put 0.40 0.45 0.41 -0.01 0 2,669 26.5 Put 0.58 0.62 0.61 0.01 0 677 27.0 Put 0.79 0.84 0.82 0.00 0 2,137 27.5 Put 1.05 1.11 1.03 -0.06 0 662 28.0 Put 1.37 1.42 1.27 -0.12 0 1,079 28.5 Put 1.73 1.79 1.68 -0.08 0 774 29.0 Put 2.12 2.19 2.07 -0.09 0 1,216 29.5 Put 2.52 2.65 2.58 -0.01 0 359 30.0 Put 2.97 3.10 3.10 0.06 0 1,702 30.5 Put 3.40 3.65 3.40 -0.11 0 279 31.0 Put 3.80 4.20 3.50 -0.49 0 209 31.5 Put 4.25 4.65 0.00 0.00 0 0 32.0 Put 4.75 5.15 4.82 -0.14 0 216 32.5 Put 5.30 5.60 0.00 0.00 0 0 33.0 Put 5.75 6.05 5.80 -0.15 0 156 34.0 Put 6.75 7.10 6.85 -0.10 0 126 35.0 Put 7.85 8.05 7.80 -0.15 0 119 36.0 Put 8.75 9.05 8.74 -0.21 0 160 37.0 Put 9.75 10.10 9.81 -0.13 0 311 38.0 Put 10.75 11.10 10.97 0.03 0 159 39.0 Put 11.65 12.05 10.33 -1.61 0 59 40.0 Put 12.75 13.10 11.28 -1.66 0 176 41.0 Put 13.75 14.15 13.54 -0.40 0 80 42.0 Put 14.65 15.05 14.70 -0.24 0 208 43.0 Put 15.75 16.10 14.42 -1.52 0 35 44.0 Put 16.75 17.15 19.80 2.86 0 5 45.0 Put 17.75 18.15 15.10 -2.83 0 1,026 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.95 12.25 0.00 0.00 0 0 18.0 Call 8.95 9.30 0.00 0.00 0 0 19.0 Call 7.90 8.25 7.50 -0.59 0 1 20.0 Call 6.90 7.35 6.02 -1.08 0 5 21.0 Call 5.95 6.25 0.00 0.00 0 0 22.0 Call 5.00 5.35 6.76 1.59 0 1 22.5 Call 4.60 4.85 0.00 0.00 0 0 23.0 Call 4.00 4.30 5.52 1.28 0 9 23.5 Call 3.75 3.90 3.97 0.18 0 33 24.0 Call 3.30 3.45 3.92 0.56 0 32 24.5 Call 2.89 2.99 3.20 0.25 0 26 25.0 Call 2.53 2.59 2.70 0.14 0 84 25.5 Call 2.16 2.24 4.58 2.39 0 16 26.0 Call 1.83 1.90 2.01 0.14 0 80 26.5 Call 1.53 1.59 1.50 -0.06 0 91 27.0 Call 1.26 1.32 1.40 0.11 0 431 27.5 Call 1.03 1.08 1.10 0.05 0 333 28.0 Call 0.84 0.88 0.93 0.07 0 783 28.5 Call 0.67 0.72 0.77 0.08 0 734 29.0 Call 0.53 0.58 0.61 0.05 0 671 29.5 Call 0.42 0.46 0.46 0.02 0 197 30.0 Call 0.33 0.37 0.37 0.02 0 1,294 30.5 Call 0.26 0.29 0.31 0.04 0 78 31.0 Call 0.20 0.23 0.22 0.00 0 363 31.5 Call 0.16 0.19 0.21 0.04 0 167 32.0 Call 0.12 0.15 0.15 0.01 0 415 32.5 Call 0.10 0.12 0.13 0.02 0 154 33.0 Call 0.08 0.10 0.10 0.01 0 428 33.5 Call 0.06 0.08 0.12 0.05 0 21 34.0 Call 0.05 0.07 0.06 0.00 0 564 34.5 Call 0.02 0.06 0.14 0.09 0 19 35.0 Call 0.03 0.05 0.04 0.00 0 260 36.0 Call 0.01 0.04 0.09 0.06 0 136 37.0 Call 0.00 0.03 0.00 0.00 0 0 38.0 Call 0.00 0.03 0.00 0.00 0 0 40.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.03 0.01 0.01 0 139 18.0 Put 0.02 0.03 0.03 0.01 0 66 19.0 Put 0.02 0.03 0.03 0.00 0 76 20.0 Put 0.03 0.04 0.03 0.00 0 142 21.0 Put 0.05 0.09 0.07 0.00 0 130 22.0 Put 0.10 0.12 0.10 -0.01 0 312 22.5 Put 0.13 0.15 0.18 0.04 0 30 23.0 Put 0.17 0.19 0.16 -0.02 0 163 23.5 Put 0.22 0.25 0.24 0.00 0 35 24.0 Put 0.29 0.32 0.29 -0.01 0 787 24.5 Put 0.37 0.41 0.39 0.00 0 69 25.0 Put 0.48 0.52 0.50 0.00 0 210 25.5 Put 0.61 0.66 0.64 0.00 0 461 26.0 Put 0.79 0.83 0.80 -0.01 0 470 26.5 Put 0.98 1.03 0.96 -0.05 0 318 27.0 Put 1.21 1.26 1.13 -0.10 0 404 27.5 Put 1.47 1.53 1.41 -0.09 0 303 28.0 Put 1.77 1.83 1.78 -0.03 0 292 28.5 Put 2.10 2.16 2.10 -0.04 0 230 29.0 Put 2.47 2.53 2.38 -0.12 0 337 29.5 Put 2.81 2.92 2.76 -0.13 0 169 30.0 Put 3.20 3.35 3.20 -0.10 0 134 30.5 Put 3.60 3.80 2.53 -1.19 0 66 31.0 Put 4.05 4.25 2.86 -1.30 0 119 31.5 Put 4.50 4.70 4.29 -0.33 0 221 32.0 Put 4.85 5.20 4.15 -0.93 0 60 32.5 Put 5.45 5.70 4.35 -1.21 0 10 33.0 Put 5.90 6.40 4.40 -1.64 0 4 33.5 Put 6.35 6.65 0.00 0.00 0 0 34.0 Put 6.90 7.10 6.85 -0.15 0 10 34.5 Put 7.35 7.60 0.00 0.00 0 0 35.0 Put 7.85 8.10 6.56 -1.42 0 3 36.0 Put 8.80 9.10 0.00 0.00 0 0 37.0 Put 9.80 10.05 0.00 0.00 0 0 38.0 Put 10.55 11.25 9.10 -1.86 0 1 40.0 Put 12.60 13.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.90 12.25 0.00 0.00 0 0 18.0 Call 9.00 9.25 0.00 0.00 0 0 19.0 Call 7.75 8.35 0.00 0.00 0 0 20.0 Call 7.05 7.25 6.70 -0.44 0 1 21.0 Call 6.00 6.35 7.87 1.67 0 7 21.5 Call 5.55 5.90 0.00 0.00 0 0 22.0 Call 5.10 5.45 6.92 1.65 0 10 22.5 Call 4.75 4.95 7.40 2.57 0 1 23.0 Call 4.30 4.45 5.20 0.82 0 5 23.5 Call 3.90 4.05 0.00 0.00 0 0 24.0 Call 3.50 3.65 3.87 0.31 0 51 24.5 Call 3.10 3.25 2.87 -0.30 0 5 25.0 Call 2.77 2.85 4.50 1.69 0 189 25.5 Call 2.43 2.49 2.94 0.47 0 24 26.0 Call 2.11 2.18 3.53 1.37 0 29 26.5 Call 1.82 1.89 2.04 0.17 0 52 27.0 Call 1.56 1.63 1.60 0.00 0 257 27.5 Call 1.36 1.39 1.37 0.00 0 460 28.0 Call 1.15 1.18 1.15 -0.01 0 158 28.5 Call 0.95 1.00 1.08 0.10 0 40 29.0 Call 0.80 0.85 0.92 0.09 0 840 29.5 Call 0.66 0.71 0.75 0.06 0 263 30.0 Call 0.55 0.60 0.64 0.06 0 1,260 30.5 Call 0.46 0.50 0.52 0.04 0 161 31.0 Call 0.36 0.42 0.43 0.04 0 269 31.5 Call 0.31 0.36 0.34 0.00 0 89 32.0 Call 0.26 0.30 0.28 0.00 0 449 32.5 Call 0.22 0.25 0.25 0.01 0 160 33.0 Call 0.18 0.21 0.22 0.03 0 210 33.5 Call 0.15 0.18 0.17 0.00 0 105 34.0 Call 0.14 0.15 0.15 0.01 0 505 34.5 Call 0.10 0.13 0.11 -0.01 0 229 35.0 Call 0.08 0.11 0.10 0.00 0 63 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.05 0.04 0.00 0 371 18.0 Put 0.03 0.06 0.04 0.00 0 73 19.0 Put 0.05 0.07 0.06 0.00 0 46 20.0 Put 0.08 0.09 0.10 0.01 0 243 21.0 Put 0.13 0.16 0.14 0.00 0 20 21.5 Put 0.17 0.19 0.18 0.00 0 14 22.0 Put 0.21 0.23 0.21 -0.01 0 192 22.5 Put 0.26 0.29 0.28 0.00 0 72 23.0 Put 0.31 0.35 0.34 0.01 0 130 23.5 Put 0.39 0.43 0.38 -0.03 0 342 24.0 Put 0.48 0.53 0.51 0.00 0 182 24.5 Put 0.59 0.65 0.64 0.02 0 197 25.0 Put 0.73 0.78 0.73 -0.03 0 246 25.5 Put 0.89 0.94 0.93 0.01 0 41 26.0 Put 1.07 1.14 1.06 -0.05 0 250 26.5 Put 1.28 1.35 1.31 0.00 0 268 27.0 Put 1.52 1.58 1.42 -0.13 0 146 27.5 Put 1.79 1.85 1.76 -0.07 0 32 28.0 Put 2.08 2.15 2.04 -0.08 0 141 28.5 Put 2.40 2.47 2.41 -0.02 0 28 29.0 Put 2.75 2.82 2.72 -0.06 0 433 29.5 Put 3.10 3.20 2.85 -0.29 0 147 30.0 Put 3.45 3.60 3.44 -0.09 0 51 30.5 Put 3.85 4.00 2.40 -1.53 0 25 31.0 Put 4.30 4.40 3.75 -0.59 0 37 31.5 Put 4.70 4.85 0.00 0.00 0 0 32.0 Put 5.10 5.30 8.17 2.94 0 3 32.5 Put 5.60 5.75 4.04 -1.65 0 1 33.0 Put 6.05 6.20 4.50 -1.64 0 43 33.5 Put 6.45 6.80 0.00 0.00 0 0 34.0 Put 6.95 7.30 6.95 -0.14 0 28 34.5 Put 7.45 7.70 0.00 0.00 0 0 35.0 Put 7.85 8.30 7.51 -0.53 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.90 12.40 0.00 0.00 0 0 18.0 Call 8.95 9.35 0.00 0.00 0 0 19.0 Call 7.95 8.40 0.00 0.00 0 0 20.0 Call 6.95 7.40 7.35 0.15 0 2 21.0 Call 6.10 6.55 0.00 0.00 0 0 21.5 Call 5.75 5.95 0.00 0.00 0 0 22.0 Call 5.30 5.45 5.52 0.14 0 5 22.5 Call 4.85 5.15 0.00 0.00 0 0 23.0 Call 4.45 4.75 4.75 0.23 0 4 23.5 Call 4.05 4.30 0.00 0.00 0 0 24.0 Call 3.70 3.85 0.00 0.00 0 0 24.5 Call 3.30 3.50 5.57 2.20 0 3 25.0 Call 2.99 3.10 4.89 1.86 0 1 25.5 Call 2.66 2.74 5.00 2.30 0 3 26.0 Call 2.36 2.44 2.49 0.09 0 19 26.5 Call 2.07 2.16 2.40 0.27 0 10 27.0 Call 1.84 1.91 1.99 0.10 0 69 27.5 Call 1.61 1.69 1.68 0.03 0 36 28.0 Call 1.39 1.46 1.57 0.14 0 1,184 28.5 Call 1.21 1.27 1.23 -0.01 0 255 29.0 Call 1.04 1.10 1.09 0.02 0 77 29.5 Call 0.89 0.95 0.97 0.05 0 70 30.0 Call 0.76 0.82 0.82 0.03 0 342 30.5 Call 0.66 0.70 0.81 0.13 0 38 31.0 Call 0.56 0.61 0.61 0.03 0 21 31.5 Call 0.48 0.52 0.51 0.01 0 59 32.0 Call 0.40 0.46 0.45 0.02 0 122 32.5 Call 0.35 0.40 0.45 0.08 0 263 33.0 Call 0.29 0.35 0.35 0.03 0 210 33.5 Call 0.23 0.31 0.36 0.09 0 24 34.0 Call 0.21 0.27 0.26 0.02 0 219 34.5 Call 0.17 0.24 0.22 0.01 0 17 35.0 Call 0.15 0.20 0.21 0.04 0 32 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.04 0.00 0.00 0 0 18.0 Put 0.04 0.13 0.00 0.00 0 0 19.0 Put 0.08 0.14 0.00 0.00 0 0 20.0 Put 0.14 0.19 0.14 -0.03 0 41 21.0 Put 0.21 0.26 0.25 0.01 0 119 21.5 Put 0.25 0.31 0.28 0.00 0 5 22.0 Put 0.31 0.37 0.33 -0.01 0 25 22.5 Put 0.38 0.44 0.41 0.00 0 32 23.0 Put 0.46 0.52 0.50 0.01 0 10 23.5 Put 0.57 0.62 0.61 0.01 0 1 24.0 Put 0.68 0.74 0.70 -0.01 0 53 24.5 Put 0.80 0.88 0.86 0.02 0 20 25.0 Put 0.96 1.03 0.97 -0.03 0 128 25.5 Put 1.13 1.21 1.12 -0.05 0 26 26.0 Put 1.33 1.41 1.27 -0.10 0 253 26.5 Put 1.55 1.64 1.57 -0.03 0 29 27.0 Put 1.80 1.91 1.78 -0.08 0 37 27.5 Put 2.07 2.15 2.02 -0.10 0 116 28.0 Put 2.36 2.47 2.41 0.01 0 289 28.5 Put 2.68 2.75 2.66 -0.05 0 13 29.0 Put 3.00 3.10 2.90 -0.14 0 169 29.5 Put 3.30 3.45 3.31 -0.08 0 38 30.0 Put 3.65 3.85 3.74 -0.02 0 307 30.5 Put 4.05 4.20 2.78 -1.37 0 10 31.0 Put 4.45 4.65 0.00 0.00 0 0 31.5 Put 4.90 5.05 0.00 0.00 0 0 32.0 Put 5.30 5.45 3.77 -1.63 0 10 32.5 Put 5.70 5.95 0.00 0.00 0 0 33.0 Put 6.15 6.35 5.02 -1.27 0 11 33.5 Put 6.70 6.80 0.00 0.00 0 0 34.0 Put 7.15 7.30 7.04 -0.17 0 1 34.5 Put 7.45 7.90 0.00 0.00 0 0 35.0 Put 7.80 8.55 6.76 -1.38 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.95 12.30 0.00 0.00 0 0 18.0 Call 8.95 9.35 0.00 0.00 0 0 19.0 Call 8.05 8.40 0.00 0.00 0 0 20.0 Call 7.10 7.45 0.00 0.00 0 0 21.0 Call 6.25 6.45 0.00 0.00 0 0 21.5 Call 5.85 6.05 0.00 0.00 0 0 22.0 Call 5.45 5.60 0.00 0.00 0 0 22.5 Call 5.00 5.25 0.00 0.00 0 0 23.0 Call 4.60 4.85 5.10 0.42 0 6 23.5 Call 4.25 4.45 0.00 0.00 0 0 24.0 Call 3.85 4.05 0.00 0.00 0 0 24.5 Call 3.50 3.70 0.00 0.00 0 0 25.0 Call 3.15 3.40 3.23 -0.01 0 2 25.5 Call 2.88 2.98 3.00 0.07 0 1 26.0 Call 2.52 2.67 0.00 0.00 0 0 26.5 Call 2.28 2.38 0.00 0.00 0 0 27.0 Call 2.05 2.13 2.19 0.08 0 19 27.5 Call 1.87 1.90 1.90 0.02 0 4 28.0 Call 1.62 1.70 2.12 0.46 0 2 28.5 Call 1.43 1.50 1.50 0.04 0 17 29.0 Call 1.25 1.33 1.38 0.09 0 96 29.5 Call 1.10 1.17 1.15 0.01 0 3 30.0 Call 0.96 1.02 1.07 0.08 0 39 30.5 Call 0.84 0.91 1.09 0.21 0 0 31.0 Call 0.73 0.81 0.78 0.01 0 11 31.5 Call 0.63 0.69 0.69 0.03 0 2 32.0 Call 0.55 0.60 0.55 -0.03 0 23 32.5 Call 0.46 0.53 0.52 0.03 0 22 33.0 Call 0.39 0.47 0.46 0.03 0 2 33.5 Call 0.37 0.42 0.00 0.00 0 0 34.0 Call 0.33 0.37 0.37 0.02 0 27 34.5 Call 0.29 0.33 0.60 0.29 0 4 35.0 Call 0.25 0.30 0.41 0.14 0 3 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.09 0.00 0.00 0 0 18.0 Put 0.09 0.16 0.00 0.00 0 0 19.0 Put 0.14 0.20 0.17 0.00 0 5 20.0 Put 0.21 0.26 0.26 0.03 0 220 21.0 Put 0.29 0.36 0.37 0.05 0 5 21.5 Put 0.35 0.42 0.00 0.00 0 0 22.0 Put 0.42 0.50 0.46 0.00 0 100 22.5 Put 0.50 0.58 0.46 -0.08 0 1 23.0 Put 0.61 0.69 0.68 0.03 0 7 23.5 Put 0.73 0.80 0.80 0.04 0 120 24.0 Put 0.85 0.95 0.92 0.02 0 84 24.5 Put 1.00 1.12 1.04 -0.02 0 4 25.0 Put 1.17 1.25 1.20 -0.01 0 63 25.5 Put 1.36 1.44 1.30 -0.10 0 1 26.0 Put 1.57 1.64 1.66 0.05 0 50 26.5 Put 1.79 1.87 1.83 0.00 0 3 27.0 Put 2.04 2.12 1.97 -0.11 0 13 27.5 Put 2.30 2.39 1.71 -0.65 0 250 28.0 Put 2.60 2.68 2.68 0.04 0 2 28.5 Put 2.90 2.99 2.68 -0.26 0 15 29.0 Put 3.20 3.35 2.36 -0.91 0 200 29.5 Put 3.50 3.70 0.00 0.00 0 0 30.0 Put 3.85 4.05 2.90 -1.07 0 1 30.5 Put 4.25 4.40 0.00 0.00 0 0 31.0 Put 4.65 4.80 4.67 -0.07 0 1 31.5 Put 5.00 5.20 0.00 0.00 0 0 32.0 Put 5.45 5.65 4.20 -1.35 0 1 32.5 Put 5.90 6.15 5.84 -0.13 0 2 33.0 Put 6.25 6.55 0.00 0.00 0 0 33.5 Put 6.75 7.00 0.00 0.00 0 0 34.0 Put 7.25 7.45 0.00 0.00 0 0 34.5 Put 7.70 7.85 6.48 -1.30 0 1 35.0 Put 8.15 8.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 42 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.95 16.50 14.70 -1.37 0 1 12.0 Call 14.95 15.25 0.00 0.00 0 0 13.0 Call 14.00 14.20 0.00 0.00 0 0 14.0 Call 13.00 13.30 16.07 2.98 0 0 15.0 Call 12.00 12.70 11.95 -0.15 0 3 16.0 Call 10.95 11.35 11.35 0.23 0 3 17.0 Call 10.05 10.30 12.81 2.66 0 26 18.0 Call 9.00 9.40 8.10 -1.09 0 71 19.0 Call 8.10 8.40 9.75 1.50 0 8 20.0 Call 7.15 7.55 7.49 0.16 0 64 21.0 Call 6.40 6.50 9.15 2.71 0 100 22.0 Call 5.55 5.70 7.09 1.49 0 159 23.0 Call 4.75 4.85 4.95 0.14 0 100 24.0 Call 4.00 4.15 5.72 1.65 0 300 25.0 Call 3.35 3.50 3.37 -0.05 0 766 26.0 Call 2.79 2.87 3.00 0.20 0 935 27.0 Call 2.28 2.35 2.37 0.05 0 1,070 28.0 Call 1.84 1.90 2.00 0.13 0 1,370 29.0 Call 1.47 1.53 1.60 0.10 0 731 30.0 Call 1.17 1.22 1.19 0.00 0 4,150 31.0 Call 0.93 0.98 1.00 0.05 0 827 32.0 Call 0.74 0.78 0.74 -0.02 0 1,379 33.0 Call 0.57 0.61 0.60 0.01 0 1,435 34.0 Call 0.48 0.49 0.50 0.01 0 1,160 35.0 Call 0.37 0.40 0.39 0.00 0 1,935 36.0 Call 0.30 0.32 0.32 0.01 0 657 37.0 Call 0.24 0.26 0.27 0.02 0 600 38.0 Call 0.19 0.22 0.25 0.05 0 407 39.0 Call 0.16 0.18 0.19 0.02 0 182 40.0 Call 0.13 0.15 0.15 0.01 0 1,155 41.0 Call 0.11 0.13 0.16 0.04 0 438 42.0 Call 0.10 0.11 0.11 0.00 0 201 43.0 Call 0.08 0.10 0.14 0.05 0 200 44.0 Call 0.07 0.09 0.10 0.02 0 300 45.0 Call 0.06 0.08 0.08 0.01 0 1,685 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.03 0.00 0 849 12.0 Put 0.03 0.04 0.04 0.01 0 764 13.0 Put 0.03 0.05 0.05 0.01 0 377 14.0 Put 0.05 0.06 0.12 0.06 0 303 15.0 Put 0.06 0.08 0.07 0.00 0 1,032 16.0 Put 0.09 0.10 0.10 0.00 0 717 17.0 Put 0.12 0.14 0.13 0.00 0 313 18.0 Put 0.17 0.19 0.18 0.00 0 3,397 19.0 Put 0.23 0.25 0.24 0.00 0 540 20.0 Put 0.30 0.34 0.33 0.01 0 2,203 21.0 Put 0.42 0.46 0.43 -0.01 0 568 22.0 Put 0.58 0.62 0.58 -0.02 0 1,808 23.0 Put 0.79 0.83 0.78 -0.03 0 10,818 24.0 Put 1.05 1.10 1.06 -0.01 0 1,842 25.0 Put 1.38 1.47 1.43 0.00 0 2,838 26.0 Put 1.78 1.84 1.82 0.01 0 1,792 27.0 Put 2.27 2.35 2.30 -0.02 0 1,289 28.0 Put 2.83 2.96 2.89 0.01 0 1,469 29.0 Put 3.45 3.55 3.35 -0.16 0 529 30.0 Put 4.15 4.25 4.03 -0.18 0 1,112 31.0 Put 4.90 5.00 5.15 0.18 0 178 32.0 Put 5.70 5.80 5.62 -0.15 0 260 33.0 Put 6.50 6.65 6.36 -0.24 0 252 34.0 Put 7.40 7.65 7.42 -0.08 0 125 35.0 Put 8.30 8.55 8.05 -0.34 0 293 36.0 Put 9.25 9.50 9.16 -0.16 0 85 37.0 Put 10.15 10.50 10.11 -0.15 0 46 38.0 Put 11.00 11.60 11.07 -0.14 0 36 39.0 Put 12.00 12.40 9.51 -2.67 0 30 40.0 Put 12.95 13.35 12.74 -0.41 0 68 41.0 Put 13.90 14.35 13.95 -0.18 0 33 42.0 Put 14.95 15.30 13.70 -1.41 0 9 43.0 Put 15.90 16.30 15.90 -0.20 0 15 44.0 Put 16.80 17.25 19.68 2.59 0 3 45.0 Put 17.90 18.30 17.38 -0.69 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.90 12.45 0.00 0.00 0 0 18.0 Call 9.00 9.45 0.00 0.00 0 0 19.0 Call 8.10 8.55 0.00 0.00 0 0 20.0 Call 7.35 7.55 0.00 0.00 0 0 21.0 Call 6.50 6.70 0.00 0.00 0 0 21.5 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 5.65 5.90 0.00 0.00 0 0 22.5 Call 5.25 5.50 0.00 0.00 0 0 23.0 Call 4.85 5.15 0.00 0.00 0 0 23.5 Call 4.55 4.80 0.00 0.00 0 0 24.0 Call 4.20 4.35 0.00 0.00 0 0 24.5 Call 3.85 4.05 0.00 0.00 0 0 25.0 Call 3.55 3.75 0.00 0.00 0 0 25.5 Call 3.25 3.40 0.00 0.00 0 0 26.0 Call 2.94 3.15 0.00 0.00 0 0 26.5 Call 2.70 2.81 0.00 0.00 0 0 27.0 Call 2.46 2.55 0.00 0.00 0 0 27.5 Call 2.21 2.33 2.23 -0.04 0 5 28.0 Call 2.02 2.12 0.00 0.00 0 0 28.5 Call 1.83 1.91 0.00 0.00 0 0 29.0 Call 1.62 1.73 2.13 0.46 0 1 29.5 Call 1.46 1.56 0.00 0.00 0 0 30.0 Call 1.29 1.41 0.00 0.00 0 0 30.5 Call 1.19 1.28 0.00 0.00 0 0 31.0 Call 1.06 1.20 0.00 0.00 0 0 31.5 Call 0.95 1.05 0.00 0.00 0 0 32.0 Call 0.86 0.95 0.00 0.00 0 0 32.5 Call 0.78 0.86 0.00 0.00 0 0 33.0 Call 0.67 0.79 0.00 0.00 0 0 34.0 Call 0.55 0.64 0.00 0.00 0 0 35.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.23 0.00 0.00 0 0 18.0 Put 0.17 0.27 0.00 0.00 0 0 19.0 Put 0.25 0.33 0.00 0.00 0 0 20.0 Put 0.36 0.44 0.00 0.00 0 0 21.0 Put 0.50 0.58 0.00 0.00 0 0 21.5 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.67 0.77 0.00 0.00 0 0 22.5 Put 0.80 0.88 0.82 -0.02 0 10 23.0 Put 0.90 1.00 0.00 0.00 0 0 23.5 Put 1.05 1.14 0.00 0.00 0 0 24.0 Put 1.21 1.30 0.00 0.00 0 0 24.5 Put 1.38 1.47 0.00 0.00 0 0 25.0 Put 1.55 1.65 0.00 0.00 0 0 25.5 Put 1.77 1.86 0.00 0.00 0 0 26.0 Put 1.99 2.08 0.00 0.00 0 0 26.5 Put 2.22 2.31 0.00 0.00 0 0 27.0 Put 2.48 2.57 2.63 0.10 0 3 27.5 Put 2.75 2.84 0.00 0.00 0 0 28.0 Put 3.00 3.15 0.00 0.00 0 0 28.5 Put 3.30 3.45 0.00 0.00 0 0 29.0 Put 3.60 3.75 0.00 0.00 0 0 29.5 Put 3.95 4.10 0.00 0.00 0 0 30.0 Put 4.30 4.45 0.00 0.00 0 0 30.5 Put 4.60 4.80 0.00 0.00 0 0 31.0 Put 5.00 5.20 0.00 0.00 0 0 31.5 Put 5.40 5.60 0.00 0.00 0 0 32.0 Put 5.85 6.00 0.00 0.00 0 0 32.5 Put 6.20 6.55 0.00 0.00 0 0 33.0 Put 6.65 6.80 0.00 0.00 0 0 34.0 Put 7.45 7.70 0.00 0.00 0 0 35.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 70 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.90 16.20 19.00 2.91 0 1 12.0 Call 14.95 15.25 15.42 0.32 0 106 13.0 Call 14.00 14.25 11.45 -2.67 0 6 14.0 Call 12.95 13.35 14.61 1.47 0 111 15.0 Call 12.00 12.35 13.58 1.40 0 20 16.0 Call 11.05 11.35 12.80 1.58 0 60 17.0 Call 10.10 10.50 10.95 0.66 0 51 18.0 Call 9.10 9.55 10.85 1.47 0 26 19.0 Call 8.40 8.55 9.30 0.82 0 26 20.0 Call 7.55 7.70 8.90 1.27 0 476 21.0 Call 6.75 6.90 9.28 2.46 0 71 22.0 Call 6.00 6.10 6.25 0.19 0 287 23.0 Call 5.15 5.40 7.88 2.54 0 124 24.0 Call 4.60 4.75 4.70 0.02 0 305 25.0 Call 4.00 4.15 4.09 0.02 0 1,060 26.0 Call 3.45 3.60 3.49 -0.03 0 527 27.0 Call 3.00 3.10 3.10 0.05 0 984 28.0 Call 2.53 2.63 2.64 0.06 0 739 29.0 Call 2.17 2.25 2.32 0.11 0 390 30.0 Call 1.84 1.93 2.00 0.12 0 2,854 31.0 Call 1.59 1.64 1.66 0.05 0 854 32.0 Call 1.33 1.40 1.41 0.05 0 953 33.0 Call 1.08 1.20 1.17 0.03 0 664 34.0 Call 0.92 1.02 0.96 -0.01 0 919 35.0 Call 0.76 0.87 0.86 0.05 0 2,572 36.0 Call 0.64 0.75 0.72 0.02 0 331 37.0 Call 0.56 0.65 0.67 0.07 0 492 38.0 Call 0.44 0.56 0.59 0.09 0 417 39.0 Call 0.39 0.50 0.47 0.02 0 254 40.0 Call 0.37 0.44 0.43 0.03 0 2,785 41.0 Call 0.32 0.38 0.37 0.02 0 168 42.0 Call 0.28 0.33 0.32 0.01 0 904 43.0 Call 0.23 0.29 0.29 0.03 0 426 44.0 Call 0.21 0.29 0.24 0.00 0 330 45.0 Call 0.19 0.26 0.25 0.03 0 637 46.0 Call 0.17 0.23 0.44 0.24 0 432 47.0 Call 0.14 0.21 0.20 0.02 0 44 48.0 Call 0.11 0.20 0.31 0.15 0 343 49.0 Call 0.12 0.20 0.34 0.20 0 99 50.0 Call 0.09 0.15 0.15 0.02 0 2,572 51.0 Call 0.07 0.17 0.13 0.01 0 23 52.0 Call 0.08 0.14 0.22 0.11 0 382 53.0 Call 0.06 0.12 0.14 0.05 0 520 54.0 Call 0.05 0.12 0.15 0.06 0 189 55.0 Call 0.05 0.12 0.17 0.09 0 438 56.0 Call 0.05 0.11 0.13 0.05 0 357 57.0 Call 0.05 0.11 0.07 -0.01 0 428 58.0 Call 0.06 0.09 0.14 0.07 0 55 59.0 Call 0.03 0.09 0.25 0.18 0 143 60.0 Call 0.03 0.10 0.10 0.04 0 758 61.0 Call 0.02 0.08 0.23 0.17 0 214 62.0 Call 0.03 0.08 0.06 0.01 0 129 63.0 Call 0.02 0.07 0.10 0.05 0 214 64.0 Call 0.02 0.07 0.10 0.05 0 274 65.0 Call 0.04 0.07 0.05 0.01 0 3,331 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.06 0.07 0.07 0.00 0 1,265 12.0 Put 0.08 0.10 0.49 0.40 0 222 13.0 Put 0.10 0.12 0.14 0.03 0 275 14.0 Put 0.13 0.15 0.15 0.01 0 911 15.0 Put 0.17 0.20 0.17 -0.01 0 1,204 16.0 Put 0.21 0.25 0.25 0.02 0 564 17.0 Put 0.28 0.32 0.25 -0.05 0 809 18.0 Put 0.38 0.41 0.40 0.00 0 2,009 19.0 Put 0.47 0.53 0.38 -0.12 0 844 20.0 Put 0.62 0.69 0.68 0.03 0 2,433 21.0 Put 0.81 0.88 0.83 -0.01 0 576 22.0 Put 1.05 1.12 1.07 -0.01 0 1,062 23.0 Put 1.34 1.41 1.34 -0.04 0 1,269 24.0 Put 1.67 1.75 1.71 0.00 0 757 25.0 Put 2.06 2.14 2.03 -0.07 0 1,441 26.0 Put 2.51 2.60 2.49 -0.06 0 1,001 27.0 Put 3.00 3.15 3.10 0.02 0 1,511 28.0 Put 3.55 3.70 3.60 -0.01 0 594 29.0 Put 4.20 4.30 4.35 0.11 0 572 30.0 Put 4.70 5.10 5.00 0.08 0 1,018 31.0 Put 5.40 5.80 4.69 -0.96 0 206 32.0 Put 6.15 6.60 4.75 -1.65 0 204 33.0 Put 6.95 7.60 6.16 -1.01 0 251 34.0 Put 7.80 8.25 6.45 -1.55 0 149 35.0 Put 8.65 9.20 6.82 -2.03 0 345 36.0 Put 9.50 10.15 9.75 0.02 0 218 37.0 Put 10.35 11.05 10.26 -0.37 0 365 38.0 Put 11.25 11.85 11.52 -0.01 0 186 39.0 Put 12.20 12.90 10.00 -2.48 0 60 40.0 Put 13.10 13.70 13.20 -0.23 0 455 41.0 Put 14.05 14.70 16.10 1.72 0 77 42.0 Put 15.00 15.65 15.10 -0.23 0 51 43.0 Put 15.90 16.60 19.30 3.01 0 47 44.0 Put 16.90 17.60 18.17 0.91 0 204 45.0 Put 17.85 18.65 21.01 2.77 0 81 46.0 Put 18.85 19.55 21.55 2.33 0 14 47.0 Put 19.75 20.55 21.88 1.68 0 13 48.0 Put 20.80 21.50 20.45 -0.73 0 6 49.0 Put 21.35 22.50 0.00 0.00 0 0 50.0 Put 22.75 23.45 23.15 0.01 0 598 51.0 Put 23.75 24.50 25.05 0.92 0 110 52.0 Put 24.75 25.45 24.10 -1.02 0 50 53.0 Put 25.30 26.45 20.70 -5.40 0 1 54.0 Put 26.30 27.45 0.00 0.00 0 0 55.0 Put 27.30 28.50 25.95 -2.14 0 1 56.0 Put 28.30 29.45 0.00 0.00 0 0 57.0 Put 29.30 30.55 0.00 0.00 0 0 58.0 Put 30.25 31.40 30.45 -0.63 0 3 59.0 Put 31.65 32.55 33.00 0.93 0 10 60.0 Put 32.55 33.40 31.37 -1.70 0 41 61.0 Put 33.25 34.55 0.00 0.00 0 0 62.0 Put 34.25 35.40 35.89 0.84 0 5 63.0 Put 35.65 36.40 32.15 -3.90 0 9 64.0 Put 36.50 37.45 0.00 0.00 0 0 65.0 Put 37.65 38.40 41.10 3.06 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 83 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.45 13.10 15.00 2.83 0 6 16.0 Call 11.05 11.50 0.00 0.00 0 0 17.0 Call 10.05 10.55 0.00 0.00 0 0 18.0 Call 9.20 9.70 10.90 1.45 0 81 19.0 Call 8.50 8.65 10.29 1.71 0 24 20.0 Call 7.70 7.85 9.15 1.41 0 59 21.0 Call 6.90 7.10 7.05 0.08 0 214 22.0 Call 6.15 6.30 7.58 1.35 0 122 23.0 Call 5.45 5.60 6.80 1.27 0 17 24.0 Call 4.80 4.95 5.09 0.20 0 20 25.0 Call 4.25 4.35 4.45 0.15 0 440 26.0 Call 3.70 3.85 4.95 1.18 0 401 27.0 Call 3.20 3.35 3.25 -0.03 0 271 28.0 Call 2.77 2.90 2.85 0.01 0 396 29.0 Call 2.41 2.52 2.62 0.16 0 71 30.0 Call 2.04 2.19 2.24 0.13 0 776 31.0 Call 1.81 1.90 1.87 0.01 0 86 32.0 Call 1.54 1.65 1.63 0.04 0 162 33.0 Call 1.32 1.44 1.44 0.06 0 300 34.0 Call 1.13 1.25 1.25 0.06 0 187 35.0 Call 0.97 1.09 1.05 0.02 0 522 36.0 Call 0.82 0.95 0.97 0.09 0 211 37.0 Call 0.70 0.83 1.06 0.29 0 473 38.0 Call 0.65 0.74 0.75 0.06 0 211 39.0 Call 0.52 0.65 0.77 0.17 0 102 40.0 Call 0.49 0.58 0.57 0.04 0 477 41.0 Call 0.39 0.52 0.72 0.26 0 162 42.0 Call 0.35 0.47 0.54 0.13 0 34 43.0 Call 0.32 0.42 0.65 0.28 0 67 44.0 Call 0.26 0.39 0.62 0.29 0 115 45.0 Call 0.23 0.36 0.35 0.05 0 519 46.0 Call 0.21 0.33 0.85 0.58 0 38 47.0 Call 0.17 0.31 0.39 0.15 0 46 48.0 Call 0.17 0.27 0.28 0.06 0 418 49.0 Call 0.13 0.26 0.25 0.05 0 7 50.0 Call 0.13 0.24 0.19 0.00 0 478 51.0 Call 0.10 0.23 0.20 0.02 0 25 52.0 Call 0.08 0.46 0.33 0.16 0 61 53.0 Call 0.05 0.28 0.16 0.00 0 47 54.0 Call 0.06 0.44 0.58 0.43 0 15 55.0 Call 0.04 0.43 0.19 0.05 0 273 56.0 Call 0.03 0.42 0.19 0.05 0 101 60.0 Call 0.04 0.69 0.15 0.05 0 339 65.0 Call 0.02 0.07 0.04 -0.01 0 2,803 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.15 0.24 0.29 0.09 0 72 16.0 Put 0.26 0.32 0.28 -0.01 0 96 17.0 Put 0.36 0.40 0.40 0.02 0 108 18.0 Put 0.47 0.52 0.56 0.06 0 95 19.0 Put 0.61 0.66 0.47 -0.17 0 77 20.0 Put 0.78 0.82 0.61 -0.19 0 296 21.0 Put 1.00 1.06 0.77 -0.26 0 332 22.0 Put 1.26 1.33 1.28 -0.01 0 278 23.0 Put 1.57 1.63 1.61 0.01 0 984 24.0 Put 1.92 2.00 1.95 -0.01 0 86 25.0 Put 2.32 2.42 2.43 0.06 0 293 26.0 Put 2.79 2.88 2.80 -0.04 0 533 27.0 Put 3.30 3.40 3.30 -0.04 0 173 28.0 Put 3.75 4.05 3.85 -0.06 0 75 29.0 Put 4.20 4.60 4.39 -0.14 0 251 30.0 Put 4.80 5.55 4.10 -1.08 0 74 31.0 Put 5.45 6.30 4.70 -1.22 0 48 32.0 Put 6.20 7.05 5.32 -1.34 0 157 33.0 Put 7.00 7.85 5.90 -1.55 0 84 34.0 Put 7.85 8.70 6.70 -1.56 0 98 35.0 Put 8.70 9.50 7.15 -1.95 0 40 36.0 Put 9.55 10.50 8.07 -1.88 0 25 37.0 Put 10.35 11.40 9.25 -1.59 0 313 38.0 Put 10.65 12.65 10.24 -1.51 0 31 39.0 Put 12.30 13.70 14.49 1.83 0 38 40.0 Put 13.20 13.90 11.21 -2.38 0 35 41.0 Put 14.20 15.55 15.95 1.43 0 20 42.0 Put 15.15 16.50 17.85 2.38 0 17 43.0 Put 16.10 17.45 21.04 4.62 0 22 44.0 Put 17.00 18.35 17.75 0.37 0 3 45.0 Put 17.80 19.35 20.20 1.85 0 6 46.0 Put 18.75 20.15 0.00 0.00 0 0 47.0 Put 19.70 21.25 0.00 0.00 0 0 48.0 Put 20.40 22.20 20.85 -0.42 0 1 49.0 Put 21.65 23.20 0.00 0.00 0 0 50.0 Put 22.65 24.20 23.99 0.76 0 3 51.0 Put 23.65 25.15 0.00 0.00 0 0 52.0 Put 24.65 26.10 0.00 0.00 0 0 53.0 Put 25.70 27.20 0.00 0.00 0 0 54.0 Put 26.60 28.15 0.00 0.00 0 0 55.0 Put 27.65 29.15 26.90 -1.28 0 2 56.0 Put 28.55 30.10 27.80 -1.37 0 622 60.0 Put 32.10 34.25 35.55 2.42 0 19 65.0 Put 37.10 39.10 39.15 1.07 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 161 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.00 16.30 16.25 0.13 0 6 12.0 Call 14.95 15.35 15.35 0.21 0 17 13.0 Call 14.00 14.45 14.35 0.12 0 2 14.0 Call 13.15 13.65 11.93 -1.40 0 58 15.0 Call 12.25 12.85 11.45 -0.99 0 54 16.0 Call 11.30 11.90 12.50 0.93 0 153 17.0 Call 10.55 10.90 9.05 -1.68 0 23 18.0 Call 9.90 10.10 11.45 1.50 0 40 19.0 Call 9.15 9.30 10.85 1.64 0 6 20.0 Call 8.40 8.70 8.50 0.02 0 40 21.0 Call 7.75 7.90 9.05 1.25 0 34 22.0 Call 7.10 7.30 8.70 1.52 0 43 23.0 Call 6.50 6.70 6.80 0.22 0 142 24.0 Call 5.95 6.15 6.04 0.03 0 170 25.0 Call 5.45 5.60 5.65 0.14 0 956 26.0 Call 4.90 5.40 5.97 0.96 0 211 27.0 Call 4.20 4.90 4.80 0.25 0 99 28.0 Call 3.95 4.45 4.28 0.08 0 255 29.0 Call 3.60 4.15 3.90 0.05 0 174 30.0 Call 3.05 3.75 3.57 0.08 0 1,343 31.0 Call 3.10 3.50 3.21 0.00 0 244 32.0 Call 2.68 3.10 3.05 0.12 0 115 33.0 Call 2.56 2.76 2.70 0.04 0 166 34.0 Call 2.35 2.53 2.49 0.05 0 240 35.0 Call 2.15 2.32 2.29 0.05 0 239 36.0 Call 1.94 2.13 2.02 -0.03 0 38 37.0 Call 1.81 1.96 2.05 0.18 0 70 38.0 Call 1.51 1.80 1.90 0.20 0 164 39.0 Call 1.52 1.66 1.63 0.05 0 348 40.0 Call 1.36 1.55 1.45 -0.01 0 938 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.15 0.30 0.17 -0.05 0 41 12.0 Put 0.14 0.36 0.20 -0.06 0 7 13.0 Put 0.32 0.44 0.35 -0.03 0 1 14.0 Put 0.43 0.55 0.48 -0.01 0 45 15.0 Put 0.56 0.68 0.60 -0.02 0 101 16.0 Put 0.69 0.84 0.91 0.14 0 28 17.0 Put 0.88 0.99 1.00 0.06 0 13 18.0 Put 1.12 1.21 1.12 -0.05 0 46 19.0 Put 1.36 1.49 1.20 -0.22 0 159 20.0 Put 1.65 1.77 1.39 -0.32 0 241 21.0 Put 1.98 2.09 1.97 -0.06 0 238 22.0 Put 2.35 2.47 2.33 -0.08 0 245 23.0 Put 2.75 2.88 2.83 0.01 0 149 24.0 Put 3.15 3.35 3.30 0.05 0 76 25.0 Put 3.65 3.85 3.75 0.00 0 845 26.0 Put 4.15 4.35 3.70 -0.55 0 315 27.0 Put 4.75 4.90 4.85 0.06 0 317 28.0 Put 5.30 5.50 5.45 0.01 0 467 29.0 Put 5.85 6.25 5.25 -0.83 0 190 30.0 Put 6.50 7.00 5.50 -1.23 0 529 31.0 Put 7.20 7.80 5.95 -1.50 0 310 32.0 Put 7.90 8.45 7.15 -1.01 0 93 33.0 Put 8.65 9.10 7.72 -1.17 0 45 34.0 Put 9.35 9.95 8.46 -1.20 0 43 35.0 Put 10.15 10.60 10.34 -0.11 0 185 36.0 Put 10.95 11.55 9.39 -1.87 0 45 37.0 Put 11.80 12.45 13.15 1.07 0 290 38.0 Put 12.65 13.20 14.70 1.80 0 159 39.0 Put 13.40 14.05 15.86 2.07 0 20 40.0 Put 14.30 15.05 12.85 -1.82 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 175 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.25 12.70 12.80 0.19 0 72 16.0 Call 11.40 12.10 12.80 1.03 0 7 17.0 Call 10.65 11.00 8.30 -2.66 0 32 18.0 Call 9.95 10.15 11.20 1.05 0 2 19.0 Call 9.20 9.40 7.35 -2.05 0 46 20.0 Call 8.45 8.75 9.05 0.33 0 70 21.0 Call 7.85 8.05 5.65 -2.40 0 97 22.0 Call 7.15 7.45 8.80 1.35 0 260 23.0 Call 6.60 6.85 7.75 0.90 0 74 24.0 Call 6.10 6.35 7.20 0.85 0 89 25.0 Call 5.60 5.85 6.15 0.30 0 311 26.0 Call 5.10 5.85 6.00 0.57 0 55 27.0 Call 4.70 5.30 5.34 0.32 0 91 28.0 Call 4.30 4.95 4.55 -0.07 0 112 29.0 Call 3.95 4.60 4.33 0.11 0 47 30.0 Call 3.55 3.95 3.76 -0.06 0 126 31.0 Call 3.30 4.00 4.75 1.24 0 44 32.0 Call 3.05 3.30 4.00 0.81 0 56 33.0 Call 2.80 3.05 3.65 0.73 0 267 34.0 Call 2.57 2.73 3.00 0.35 0 198 35.0 Call 2.36 2.52 2.57 0.13 0 91 36.0 Call 2.16 2.34 2.78 0.53 0 36 37.0 Call 1.97 2.15 3.00 0.94 0 56 38.0 Call 1.83 1.98 2.44 0.54 0 241 39.0 Call 1.68 1.83 1.86 0.10 0 39 40.0 Call 1.55 1.69 1.88 0.26 0 96 41.0 Call 1.42 1.61 1.91 0.40 0 567 42.0 Call 1.31 1.49 2.10 0.70 0 68 43.0 Call 1.20 1.40 1.52 0.22 0 190 44.0 Call 1.12 1.28 1.42 0.22 0 409 45.0 Call 1.02 1.21 1.29 0.17 0 164 46.0 Call 0.94 1.12 1.07 0.04 0 5 47.0 Call 0.88 1.06 1.53 0.57 0 31 48.0 Call 0.81 0.97 1.41 0.52 0 10 49.0 Call 0.75 0.90 0.86 0.04 0 6 50.0 Call 0.69 0.84 0.80 0.03 0 156 51.0 Call 0.68 0.81 0.87 0.14 0 172 52.0 Call 0.60 0.77 0.81 0.12 0 73 53.0 Call 0.55 0.73 0.74 0.09 0 28 54.0 Call 0.55 0.69 0.00 0.00 0 0 55.0 Call 0.49 0.66 0.66 0.08 0 23 56.0 Call 0.45 0.62 0.48 -0.06 0 226 60.0 Call 0.35 0.52 0.63 0.19 0 80 65.0 Call 0.25 0.43 0.43 0.09 0 2,619 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.61 0.76 0.67 -0.01 0 67 16.0 Put 0.78 0.92 1.51 0.66 0 52 17.0 Put 0.97 1.12 0.82 -0.22 0 26 18.0 Put 1.20 1.37 0.93 -0.30 0 10 19.0 Put 1.48 1.63 1.15 -0.33 0 28 20.0 Put 1.78 1.92 1.38 -0.42 0 463 21.0 Put 2.11 2.28 2.15 0.02 0 169 22.0 Put 2.51 2.66 2.21 -0.32 0 204 23.0 Put 2.90 3.10 2.44 -0.49 0 255 24.0 Put 3.35 3.55 3.49 0.07 0 409 25.0 Put 3.85 4.05 4.05 0.13 0 576 26.0 Put 4.40 4.60 4.60 0.10 0 128 27.0 Put 4.95 5.20 5.10 0.01 0 58 28.0 Put 5.55 5.80 5.51 -0.17 0 361 29.0 Put 6.15 6.40 6.20 -0.08 0 27 30.0 Put 6.75 7.10 6.10 -0.78 0 167 31.0 Put 7.50 8.10 6.30 -1.26 0 175 32.0 Put 8.20 8.85 6.90 -1.34 0 236 33.0 Put 8.90 9.60 8.66 -0.31 0 106 34.0 Put 9.65 10.30 8.00 -1.69 0 124 35.0 Put 10.40 11.15 11.86 1.38 0 258 36.0 Put 11.20 11.90 13.31 2.03 0 11 37.0 Put 11.95 12.80 14.42 2.33 0 15 38.0 Put 12.85 13.95 14.48 1.55 0 22 39.0 Put 13.65 14.75 13.05 -0.73 0 16 40.0 Put 14.55 15.60 15.65 1.01 0 109 41.0 Put 15.40 16.40 20.30 4.77 0 4 42.0 Put 16.30 17.25 19.70 3.28 0 229 43.0 Put 17.15 18.10 19.32 2.01 0 30 44.0 Put 18.00 19.05 19.65 1.44 0 1 45.0 Put 18.95 20.15 22.70 3.58 0 37 46.0 Put 19.85 21.10 21.40 1.36 0 23 47.0 Put 20.70 22.05 24.50 3.54 0 6 48.0 Put 21.65 23.15 23.05 1.16 0 1 49.0 Put 22.60 24.10 24.10 1.28 0 5 50.0 Put 23.55 25.00 26.89 3.12 0 1,170 51.0 Put 24.45 25.95 0.00 0.00 0 0 52.0 Put 25.45 26.90 26.60 0.92 0 2 53.0 Put 26.30 27.85 0.00 0.00 0 0 54.0 Put 27.30 28.80 30.55 2.95 0 8 55.0 Put 28.25 29.80 31.34 2.78 0 27 56.0 Put 29.25 30.85 29.35 -0.17 0 2 60.0 Put 32.35 34.70 34.50 1.09 0 609 65.0 Put 37.25 39.55 38.20 -0.10 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 266 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.65 12.95 13.00 0.13 0 40 16.0 Call 11.90 12.30 9.55 -2.55 0 3 17.0 Call 11.10 11.60 8.85 -2.54 0 1 18.0 Call 10.45 10.75 12.20 1.50 0 3 19.0 Call 9.80 10.10 12.30 2.26 0 10 20.0 Call 9.20 9.50 9.52 0.10 0 26 21.0 Call 8.60 8.90 10.45 1.61 0 153 22.0 Call 7.90 8.65 8.85 0.54 0 47 23.0 Call 7.45 8.40 9.66 1.89 0 47 24.0 Call 7.00 7.90 8.80 1.53 0 35 25.0 Call 6.55 7.45 7.00 0.18 0 74 26.0 Call 6.15 7.05 6.60 0.20 0 43 27.0 Call 5.75 6.25 7.05 1.02 0 152 28.0 Call 5.45 5.90 5.75 0.09 0 106 29.0 Call 5.05 5.70 6.15 0.86 0 203 30.0 Call 4.75 5.00 4.85 -0.08 0 178 31.0 Call 4.40 4.85 5.55 0.89 0 470 32.0 Call 4.15 5.00 5.60 1.22 0 22 33.0 Call 3.85 4.55 4.90 0.79 0 3 34.0 Call 3.60 4.05 3.80 -0.04 0 10 35.0 Call 3.40 3.70 3.70 0.13 0 233 36.0 Call 3.15 3.45 4.10 0.79 0 334 37.0 Call 3.00 3.25 3.15 0.03 0 42 38.0 Call 2.79 3.05 2.98 0.05 0 367 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.04 1.24 0.95 -0.19 0 167 16.0 Put 1.27 1.47 1.37 0.00 0 721 17.0 Put 1.57 1.78 1.65 -0.03 0 131 18.0 Put 1.88 2.10 2.13 0.14 0 298 19.0 Put 2.20 2.45 2.04 -0.28 0 17 20.0 Put 2.60 2.82 2.71 0.00 0 68 21.0 Put 3.00 3.25 3.15 0.02 0 86 22.0 Put 3.50 3.70 3.65 0.06 0 55 23.0 Put 3.90 4.20 4.00 -0.06 0 178 24.0 Put 4.40 4.70 4.60 0.05 0 81 25.0 Put 4.95 5.25 5.15 0.05 0 405 26.0 Put 5.55 5.80 5.70 0.03 0 56 27.0 Put 6.15 6.45 6.30 0.01 0 136 28.0 Put 6.75 7.05 6.20 -0.72 0 44 29.0 Put 7.35 7.70 7.55 0.00 0 166 30.0 Put 7.95 8.80 7.60 -0.57 0 80 31.0 Put 8.65 9.50 8.57 -0.33 0 5 32.0 Put 9.35 10.20 11.85 2.23 0 69 33.0 Put 10.05 10.95 0.00 0.00 0 0 34.0 Put 10.75 11.75 9.66 -1.41 0 193 35.0 Put 11.50 12.65 14.00 2.21 0 128 36.0 Put 12.30 13.45 11.20 -1.32 0 143 37.0 Put 13.10 14.20 15.32 2.00 0 158 38.0 Put 13.85 14.90 14.35 0.23 0 135 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 287 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 16.00 16.50 18.94 2.71 0 41 12.0 Call 15.10 15.60 17.75 2.41 0 7 13.0 Call 14.25 14.80 16.78 2.30 0 80 14.0 Call 13.50 14.00 13.00 -0.66 0 1 15.0 Call 12.70 13.05 15.18 2.31 0 266 16.0 Call 12.00 12.30 14.55 2.45 0 300 17.0 Call 11.20 11.55 12.00 0.60 0 504 18.0 Call 10.45 10.95 12.00 1.29 0 170 19.0 Call 9.90 10.30 12.44 2.37 0 75 20.0 Call 9.15 9.90 9.59 0.13 0 702 21.0 Call 8.65 9.30 9.20 0.32 0 127 22.0 Call 8.15 8.65 8.35 0.02 0 259 23.0 Call 7.60 8.30 9.25 1.42 0 177 24.0 Call 7.10 7.90 8.63 1.27 0 189 25.0 Call 6.35 7.20 6.95 0.05 0 1,163 26.0 Call 6.10 7.00 6.72 0.22 0 410 27.0 Call 5.70 6.60 6.30 0.20 0 244 28.0 Call 5.40 6.00 5.75 0.05 0 763 29.0 Call 4.95 5.60 5.40 0.10 0 147 30.0 Call 4.65 5.30 5.00 0.03 0 2,978 31.0 Call 4.20 5.00 5.21 0.53 0 557 32.0 Call 4.10 4.95 4.73 0.30 0 196 33.0 Call 4.00 4.45 4.23 0.05 0 109 34.0 Call 3.50 4.20 3.91 -0.03 0 814 35.0 Call 3.55 3.90 3.70 -0.01 0 790 36.0 Call 3.25 3.70 3.98 0.49 0 234 37.0 Call 3.10 3.50 4.05 0.76 0 127 38.0 Call 2.87 3.30 3.68 0.58 0 376 39.0 Call 2.70 3.15 3.86 0.96 0 99 40.0 Call 2.52 2.89 2.80 0.09 0 1,687 41.0 Call 2.36 2.73 2.71 0.17 0 281 42.0 Call 2.22 2.58 2.50 0.10 0 233 43.0 Call 2.08 2.43 2.34 0.06 0 955 44.0 Call 2.05 2.31 2.50 0.34 0 2,269 45.0 Call 1.83 2.19 2.09 0.06 0 3,985 46.0 Call 1.87 2.00 2.08 0.14 0 628 47.0 Call 1.77 1.99 2.57 0.71 0 50 48.0 Call 1.67 1.89 2.41 0.64 0 761 49.0 Call 1.58 1.80 1.22 -0.46 0 95 50.0 Call 1.37 1.71 1.64 0.05 0 1,215 51.0 Call 1.43 1.64 1.97 0.44 0 234 52.0 Call 1.36 1.57 1.77 0.31 0 44 53.0 Call 1.30 1.51 1.33 -0.07 0 20 54.0 Call 1.22 1.43 1.30 -0.03 0 162 55.0 Call 1.15 1.39 1.37 0.09 0 494 56.0 Call 1.11 1.34 1.71 0.49 0 231 57.0 Call 1.06 1.29 0.95 -0.21 0 7 58.0 Call 0.99 1.19 1.10 0.00 0 97 59.0 Call 0.97 1.18 1.27 0.20 0 13 60.0 Call 0.92 1.15 1.11 0.08 0 2,993 61.0 Call 0.88 1.10 1.00 0.01 0 6 62.0 Call 0.85 1.07 0.79 -0.17 0 9 63.0 Call 0.81 1.03 0.97 0.05 0 243 64.0 Call 0.78 0.99 1.09 0.20 0 158 65.0 Call 0.75 0.97 0.85 -0.01 0 5,106 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.46 0.55 0.48 -0.03 0 1,146 12.0 Put 0.57 0.73 0.65 0.00 0 635 13.0 Put 0.74 0.89 0.76 -0.05 0 568 14.0 Put 0.95 1.08 0.93 -0.09 0 597 15.0 Put 1.15 1.33 1.20 -0.04 0 378 16.0 Put 1.37 1.60 1.27 -0.22 0 987 17.0 Put 1.68 1.91 1.68 -0.12 0 56 18.0 Put 2.01 2.22 2.10 -0.01 0 171 19.0 Put 2.37 2.60 2.12 -0.37 0 667 20.0 Put 2.76 2.99 2.80 -0.08 0 1,782 21.0 Put 3.15 3.45 3.35 0.05 0 708 22.0 Put 3.60 3.90 3.65 -0.10 0 524 23.0 Put 4.10 4.40 4.20 -0.05 0 166 24.0 Put 4.60 4.95 4.70 -0.08 0 85 25.0 Put 5.15 5.45 5.23 -0.08 0 420 26.0 Put 5.70 6.05 6.00 0.09 0 84 27.0 Put 6.35 6.65 6.35 -0.15 0 199 28.0 Put 7.00 7.30 7.08 -0.02 0 303 29.0 Put 7.55 7.95 7.65 -0.04 0 43 30.0 Put 8.30 8.60 8.35 -0.01 0 717 31.0 Put 8.85 9.50 10.50 1.44 0 97 32.0 Put 9.55 10.25 9.80 0.00 0 125 33.0 Put 10.25 11.00 10.30 -0.25 0 50 34.0 Put 11.00 11.70 11.50 0.21 0 42 35.0 Put 11.75 12.60 11.60 -0.46 0 212 36.0 Put 12.45 13.55 11.40 -1.43 0 98 37.0 Put 13.25 14.60 13.95 0.32 0 57 38.0 Put 14.10 14.90 15.90 1.48 0 829 39.0 Put 14.85 15.80 17.40 2.18 0 21 40.0 Put 15.60 16.45 16.50 0.48 0 334 41.0 Put 16.50 17.45 20.45 3.60 0 25 42.0 Put 17.35 18.30 20.21 2.51 0 100 43.0 Put 18.20 19.15 21.20 2.63 0 33 44.0 Put 19.15 19.90 19.73 0.29 0 160 45.0 Put 19.95 20.85 20.30 -0.01 0 284 46.0 Put 20.85 21.65 21.20 -0.01 0 112 47.0 Put 21.70 22.70 24.80 2.68 0 7 48.0 Put 22.60 23.50 21.50 -1.52 0 31 49.0 Put 23.55 24.35 25.85 1.92 0 13 50.0 Put 24.45 25.30 24.80 -0.03 0 135 51.0 Put 25.30 26.30 28.85 3.09 0 12 52.0 Put 26.30 27.20 26.50 -0.19 0 220 53.0 Put 27.20 28.10 27.50 -0.12 0 275 54.0 Put 28.10 29.00 28.35 -0.20 0 325 55.0 Put 29.00 29.95 29.30 -0.18 0 50 56.0 Put 29.45 31.05 27.30 -3.12 0 1 57.0 Put 30.85 31.90 32.40 1.04 0 10 58.0 Put 31.75 32.80 0.00 0.00 0 0 59.0 Put 32.70 33.75 34.20 0.95 0 5 60.0 Put 33.25 34.75 34.35 0.14 0 1,726 61.0 Put 34.65 35.70 36.95 1.78 0 492 62.0 Put 35.60 36.80 39.34 3.21 0 288 63.0 Put 36.55 37.60 37.10 0.02 0 88 64.0 Put 37.50 38.55 38.00 -0.04 0 10 65.0 Put 38.40 39.55 40.78 1.77 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 357 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 21.0 Call 9.00 9.85 0.00 0.00 0 0 22.0 Call 8.45 9.60 0.00 0.00 0 0 23.0 Call 7.95 9.40 0.00 0.00 0 0 24.0 Call 7.50 9.00 0.00 0.00 0 0 25.0 Call 7.15 8.55 7.60 -0.11 0 1 26.0 Call 6.65 8.15 0.00 0.00 0 0 27.0 Call 6.20 7.75 0.00 0.00 0 0 28.0 Call 5.85 7.45 0.00 0.00 0 0 29.0 Call 5.75 7.15 7.15 0.82 0 1 30.0 Call 5.40 6.55 0.00 0.00 0 0 31.0 Call 5.05 6.35 0.00 0.00 0 0 32.0 Call 4.75 6.00 0.00 0.00 0 0 33.0 Call 4.25 5.80 5.30 0.33 0 2 34.0 Call 4.05 5.00 0.00 0.00 0 0 35.0 Call 3.75 4.90 4.95 0.63 0 2 36.0 Call 3.60 4.75 0.00 0.00 0 0 37.0 Call 3.40 4.95 4.65 0.62 0 1 Strike 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 21.0 Put 3.60 4.60 4.00 -0.12 0 10 22.0 Put 4.20 5.20 3.81 -0.86 0 1 23.0 Put 4.70 5.80 0.00 0.00 0 0 24.0 Put 5.10 6.35 0.00 0.00 0 0 25.0 Put 5.80 6.85 0.00 0.00 0 0 26.0 Put 6.35 7.50 0.00 0.00 0 0 27.0 Put 7.15 8.00 7.50 -0.11 0 6 28.0 Put 7.60 8.90 0.00 0.00 0 0 29.0 Put 8.10 9.70 0.00 0.00 0 0 30.0 Put 8.90 10.20 8.35 -1.22 0 1 31.0 Put 9.55 10.90 0.00 0.00 0 0 32.0 Put 10.25 11.70 0.00 0.00 0 0 33.0 Put 11.00 12.35 11.00 -0.52 0 2 34.0 Put 11.75 13.20 12.13 -0.04 0 1 35.0 Put 12.30 13.95 12.07 -0.79 0 5 36.0 Put 13.25 14.75 12.85 -0.85 0 73 37.0 Put 14.00 15.50 13.65 -0.89 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 651 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.65 17.85 16.95 0.16 0 798 12.0 Call 15.20 17.15 16.20 0.07 0 67 13.0 Call 14.55 16.50 16.75 1.28 0 123 14.0 Call 13.90 15.80 15.00 0.17 0 103 15.0 Call 13.90 15.15 14.05 -0.14 0 445 16.0 Call 13.10 14.60 14.00 0.33 0 178 17.0 Call 12.55 14.10 12.22 -0.94 0 94 18.0 Call 12.20 13.60 11.00 -1.65 0 192 19.0 Call 11.75 12.55 12.20 0.06 0 77 20.0 Call 11.15 12.05 11.81 0.14 0 1,326 21.0 Call 10.75 12.20 12.50 1.27 0 265 22.0 Call 10.30 11.80 9.95 -0.84 0 100 23.0 Call 9.85 11.40 10.80 0.44 0 274 24.0 Call 9.40 11.05 10.78 0.86 0 105 25.0 Call 9.15 9.80 9.35 -0.14 0 1,539 26.0 Call 8.65 10.35 10.70 1.46 0 150 27.0 Call 8.75 9.20 9.00 0.02 0 292 28.0 Call 8.00 9.15 8.63 -0.09 0 227 29.0 Call 7.80 8.95 8.38 -0.09 0 347 30.0 Call 7.40 9.00 8.10 -0.12 0 1,458 31.0 Call 7.45 8.85 7.75 -0.21 0 285 32.0 Call 7.25 8.60 8.85 1.14 0 123 33.0 Call 7.00 8.35 7.90 0.44 0 235 34.0 Call 6.80 8.05 7.10 -0.10 0 117 35.0 Call 6.25 7.20 6.80 -0.15 0 570 36.0 Call 6.00 7.00 7.10 0.40 0 110 37.0 Call 5.80 6.80 6.80 0.26 0 95 38.0 Call 5.95 7.25 7.05 0.66 0 317 39.0 Call 5.75 7.05 6.05 -0.18 0 72 40.0 Call 5.55 6.90 6.00 -0.07 0 1,360 41.0 Call 5.40 6.70 5.70 -0.22 0 67 42.0 Call 5.25 6.00 6.67 0.91 0 266 43.0 Call 5.05 6.40 5.96 0.36 0 499 44.0 Call 5.00 6.20 6.00 0.55 0 79 45.0 Call 4.80 6.10 5.95 0.66 0 685 46.0 Call 3.80 5.95 4.62 -0.52 0 53 47.0 Call 4.10 5.80 3.44 -1.54 0 33 48.0 Call 3.80 5.65 5.00 0.17 0 39 49.0 Call 3.50 5.55 4.76 0.09 0 28 50.0 Call 3.60 4.75 4.45 -0.08 0 420 51.0 Call 3.25 5.30 3.45 -0.97 0 72 52.0 Call 3.80 5.20 4.11 -0.19 0 32 53.0 Call 3.20 5.10 4.50 0.31 0 45 54.0 Call 3.05 4.95 5.00 0.92 0 18 55.0 Call 3.80 4.15 4.00 0.03 0 353 56.0 Call 3.75 4.75 4.05 0.19 0 56 57.0 Call 3.10 4.65 3.79 0.04 0 6 58.0 Call 2.88 4.60 4.10 0.46 0 29 59.0 Call 2.55 4.50 3.95 0.43 0 16 60.0 Call 3.00 3.75 3.35 -0.06 0 799 61.0 Call 2.38 4.30 3.05 -0.25 0 11 62.0 Call 2.72 3.45 3.30 0.11 0 193 63.0 Call 2.67 4.15 3.20 0.12 0 412 64.0 Call 2.08 4.10 3.76 0.79 0 50 65.0 Call 2.62 3.00 3.00 0.14 0 5,131 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.26 1.67 1.49 -0.03 0 316 12.0 Put 1.55 2.90 2.36 0.47 0 169 13.0 Put 1.83 3.25 1.85 -0.41 0 117 14.0 Put 2.23 3.10 2.48 -0.15 0 214 15.0 Put 2.59 3.25 3.00 0.00 0 146 16.0 Put 3.05 4.00 3.45 -0.04 0 206 17.0 Put 3.55 4.45 3.93 -0.04 0 76 18.0 Put 3.95 4.95 4.45 0.00 0 99 19.0 Put 4.40 5.45 4.91 -0.03 0 56 20.0 Put 4.95 5.90 5.70 0.24 0 235 21.0 Put 5.45 6.60 5.95 -0.06 0 228 22.0 Put 6.00 7.15 6.20 -0.36 0 125 23.0 Put 6.55 7.75 6.70 -0.41 0 83 24.0 Put 7.10 8.35 7.45 -0.21 0 119 25.0 Put 7.65 8.70 8.20 -0.01 0 1,661 26.0 Put 8.30 9.65 8.22 -0.71 0 147 27.0 Put 8.90 10.30 9.75 0.09 0 339 28.0 Put 9.60 11.00 9.75 -0.63 0 114 29.0 Put 10.30 11.60 10.95 -0.16 0 125 30.0 Put 10.95 12.50 10.50 -1.34 0 159 31.0 Put 11.65 13.20 12.08 -0.48 0 3 32.0 Put 12.35 13.90 14.20 0.91 0 10 33.0 Put 13.05 14.75 15.10 1.08 0 2 34.0 Put 13.85 15.45 14.53 -0.21 0 7 35.0 Put 14.60 16.35 14.00 -1.47 0 128 36.0 Put 15.30 17.00 16.12 -0.08 0 81 37.0 Put 16.10 17.80 19.82 2.80 0 3 38.0 Put 16.90 18.60 18.55 0.71 0 52 39.0 Put 17.70 19.40 19.35 0.68 0 34 40.0 Put 18.45 20.15 18.02 -1.47 0 1,008 41.0 Put 19.25 21.00 19.11 -1.20 0 21 42.0 Put 19.95 21.85 21.84 0.70 0 242 43.0 Put 20.80 22.70 22.72 0.76 0 24 44.0 Put 21.60 23.55 24.79 2.00 0 40 45.0 Put 22.55 24.45 23.65 0.04 0 31 46.0 Put 23.35 25.30 22.90 -1.54 0 14 47.0 Put 24.10 26.05 25.00 -0.26 0 27 48.0 Put 25.05 26.90 26.21 0.12 0 5 49.0 Put 25.95 27.80 0.00 0.00 0 0 50.0 Put 26.80 28.65 27.75 -0.01 0 50 51.0 Put 27.65 29.55 27.00 -1.63 0 10 52.0 Put 28.50 30.40 30.05 0.55 0 15 53.0 Put 29.40 31.30 0.00 0.00 0 0 54.0 Put 30.30 32.20 30.15 -1.09 0 158 55.0 Put 31.20 33.15 31.31 -0.81 0 10 56.0 Put 32.05 33.95 33.10 0.11 0 149 57.0 Put 32.85 34.85 34.60 0.74 0 15 58.0 Put 33.85 35.75 36.59 1.85 0 8 59.0 Put 34.75 36.65 35.40 -0.21 0 6 60.0 Put 35.65 37.55 35.65 -0.83 0 389 61.0 Put 36.45 38.55 36.45 -0.91 0 154 62.0 Put 37.35 39.40 40.25 2.02 0 9 63.0 Put 38.20 40.30 41.10 1.99 0 4 64.0 Put 39.10 41.25 0.00 0.00 0 0 65.0 Put 39.60 42.50 42.10 1.24 0 279 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 11, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 25.85 25.94 26.68 0.00 0.00 800X4000 0.00 0.00 16,492 Mon Apr 11 2022 6:27:59 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 14 2022 3 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.50 15.90 17.56 1.88 0 0 12.0 Call 14.55 14.85 0.00 0.00 0 0 13.0 Call 13.50 13.80 14.80 1.12 0 0 14.0 Call 12.60 12.85 13.05 0.37 0 0 15.0 Call 11.55 11.85 13.29 1.61 0 22 16.0 Call 10.60 10.85 8.37 -2.31 0 5 17.0 Call 9.50 9.85 10.25 0.57 0 0 18.0 Call 8.45 8.85 12.16 3.48 0 103 19.0 Call 7.50 7.85 10.94 3.25 0 42 19.5 Call 7.00 7.40 0.00 0.00 0 0 20.0 Call 6.55 6.90 7.20 0.51 0 156 20.5 Call 6.00 6.35 0.00 0.00 0 0 21.0 Call 5.60 5.80 6.10 0.40 0 142 21.5 Call 5.10 5.35 8.50 3.30 0 6 22.0 Call 4.55 4.85 7.50 2.80 0 417 22.5 Call 4.05 4.35 0.00 0.00 0 0 23.0 Call 3.55 3.90 3.98 0.27 0 556 23.5 Call 3.10 3.40 3.85 0.62 0 9 24.0 Call 2.66 2.91 2.95 0.18 0 397 24.5 Call 2.25 2.44 2.52 0.20 0 30 25.0 Call 1.81 1.99 1.91 0.02 0 1,222 25.5 Call 1.44 1.59 1.63 0.13 0 126 26.0 Call 1.07 1.19 1.16 0.03 0 948 26.5 Call 0.78 0.88 0.93 0.10 0 180 27.0 Call 0.55 0.64 0.60 0.00 0 1,600 27.5 Call 0.41 0.46 0.41 -0.03 0 434 28.0 Call 0.26 0.31 0.27 -0.01 0 4,463 28.5 Call 0.17 0.22 0.18 -0.01 0 920 29.0 Call 0.11 0.15 0.14 0.01 0 5,580 29.5 Call 0.08 0.10 0.09 0.00 0 718 30.0 Call 0.05 0.07 0.06 0.00 0 6,461 30.5 Call 0.03 0.06 0.04 0.00 0 704 31.0 Call 0.02 0.04 0.03 0.00 0 2,203 31.5 Call 0.01 0.04 0.03 0.01 0 82 32.0 Call 0.00 0.02 0.02 0.00 0 2,165 32.5 Call 0.00 0.03 0.15 0.14 0 7 33.0 Call 0.00 0.02 0.01 0.00 0 1,064 34.0 Call 0.01 0.02 0.01 0.01 0 1,210 35.0 Call 0.00 0.01 0.01 0.01 0 3,727 36.0 Call 0.00 0.03 0.01 0.01 0 512 37.0 Call 0.00 0.04 0.02 0.02 0 736 38.0 Call 0.00 0.04 0.02 0.02 0 685 39.0 Call 0.00 0.03 0.02 0.02 0 349 40.0 Call 0.00 0.01 0.01 0.01 0 989 41.0 Call 0.00 0.04 0.01 0.01 0 618 42.0 Call 0.00 0.03 0.02 0.02 0 537 43.0 Call 0.00 0.04 0.03 0.03 0 350 44.0 Call 0.00 0.04 0.03 0.03 0 364 45.0 Call 0.00 0.03 0.02 0.02 0 1,699 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.02 0 1,505 12.0 Put 0.00 0.04 0.01 0.01 0 630 13.0 Put 0.00 0.04 0.02 0.02 0 1,199 14.0 Put 0.00 0.01 0.01 0.01 0 439 15.0 Put 0.00 0.04 0.02 0.02 0 2,526 16.0 Put 0.00 0.01 0.02 0.02 0 380 17.0 Put 0.00 0.01 0.01 0.01 0 1,643 18.0 Put 0.01 0.03 0.02 0.01 0 1,553 19.0 Put 0.01 0.04 0.01 0.00 0 518 19.5 Put 0.00 0.05 0.02 0.00 0 50 20.0 Put 0.01 0.02 0.02 0.00 0 9,658 20.5 Put 0.00 0.03 0.02 0.00 0 225 21.0 Put 0.01 0.03 0.01 -0.01 0 5,704 21.5 Put 0.01 0.04 0.03 0.00 0 473 22.0 Put 0.02 0.04 0.02 -0.01 0 4,629 22.5 Put 0.02 0.04 0.03 0.00 0 62 23.0 Put 0.03 0.05 0.05 0.01 0 3,401 23.5 Put 0.05 0.07 0.05 -0.01 0 947 24.0 Put 0.08 0.11 0.10 0.00 0 11,547 24.5 Put 0.13 0.16 0.15 0.00 0 677 25.0 Put 0.20 0.24 0.23 0.01 0 16,917 25.5 Put 0.30 0.35 0.34 0.01 0 664 26.0 Put 0.41 0.51 0.48 0.02 0 2,669 26.5 Put 0.61 0.70 0.68 0.03 0 677 27.0 Put 0.88 0.97 0.94 0.02 0 2,137 27.5 Put 1.17 1.28 1.10 -0.16 0 662 28.0 Put 1.57 1.68 1.58 -0.03 0 1,079 28.5 Put 1.96 2.10 1.83 -0.19 0 774 29.0 Put 2.36 2.52 2.50 0.04 0 1,216 29.5 Put 2.71 3.05 2.66 -0.26 0 359 30.0 Put 3.25 3.45 3.18 -0.21 0 1,702 30.5 Put 3.65 4.10 3.65 -0.22 0 279 31.0 Put 4.20 4.55 3.62 -0.74 0 209 31.5 Put 4.70 5.05 0.00 0.00 0 0 32.0 Put 5.20 5.55 5.20 -0.14 0 216 32.5 Put 5.65 6.05 0.00 0.00 0 0 33.0 Put 6.20 6.55 6.25 -0.08 0 156 34.0 Put 7.20 7.55 7.10 -0.23 0 126 35.0 Put 8.15 8.50 8.27 -0.06 0 119 36.0 Put 9.10 9.45 8.74 -0.59 0 160 37.0 Put 10.15 10.50 10.16 -0.17 0 311 38.0 Put 11.20 11.45 10.97 -0.36 0 159 39.0 Put 12.20 12.50 12.32 -0.01 0 59 40.0 Put 13.20 13.50 11.28 -2.05 0 176 41.0 Put 14.20 14.55 13.54 -0.79 0 80 42.0 Put 15.10 15.50 14.70 -0.63 0 208 43.0 Put 16.10 16.45 16.25 -0.08 0 35 44.0 Put 17.15 17.50 17.29 -0.04 0 5 45.0 Put 18.20 18.45 18.28 -0.05 0 1,026 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.50 11.85 0.00 0.00 0 0 16.0 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 8.55 8.85 0.00 0.00 0 0 19.0 Call 7.45 7.85 7.50 -0.19 0 1 20.0 Call 6.55 6.85 6.02 -0.68 0 5 21.0 Call 5.60 5.90 0.00 0.00 0 0 22.0 Call 4.60 4.90 6.76 2.00 0 1 22.5 Call 4.15 4.45 0.00 0.00 0 0 23.0 Call 3.75 3.90 5.52 1.69 0 9 23.5 Call 3.30 3.45 3.97 0.59 0 33 24.0 Call 2.87 3.05 3.33 0.37 0 32 24.5 Call 2.50 2.66 2.67 0.11 0 26 25.0 Call 2.12 2.26 2.70 0.51 0 84 25.5 Call 1.78 1.92 4.58 2.73 0 16 26.0 Call 1.51 1.61 1.56 0.05 0 80 26.5 Call 1.20 1.29 1.38 0.13 0 91 27.0 Call 0.96 1.05 1.02 0.01 0 431 27.5 Call 0.77 0.85 0.93 0.12 0 333 28.0 Call 0.60 0.71 0.69 0.04 0 783 28.5 Call 0.46 0.53 0.50 0.00 0 734 29.0 Call 0.35 0.41 0.42 0.04 0 671 29.5 Call 0.27 0.32 0.32 0.03 0 197 30.0 Call 0.20 0.23 0.22 0.00 0 1,294 30.5 Call 0.15 0.22 0.25 0.07 0 78 31.0 Call 0.12 0.17 0.14 0.00 0 363 31.5 Call 0.08 0.13 0.09 -0.02 0 167 32.0 Call 0.07 0.11 0.11 0.02 0 415 32.5 Call 0.06 0.08 0.09 0.02 0 154 33.0 Call 0.03 0.07 0.06 0.01 0 428 33.5 Call 0.01 0.06 0.04 0.00 0 21 34.0 Call 0.02 0.05 0.04 0.01 0 564 34.5 Call 0.02 0.04 0.03 0.00 0 19 35.0 Call 0.01 0.04 0.03 0.00 0 260 36.0 Call 0.00 0.03 0.09 0.07 0 136 37.0 Call 0.00 0.06 0.00 0.00 0 0 38.0 Call 0.00 0.05 0.00 0.00 0 0 40.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.03 0.03 0.03 0 139 16.0 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.01 0.03 0.03 0.01 0 66 19.0 Put 0.02 0.04 0.03 0.00 0 76 20.0 Put 0.03 0.05 0.05 0.01 0 142 21.0 Put 0.05 0.07 0.06 0.00 0 130 22.0 Put 0.09 0.11 0.09 -0.01 0 312 22.5 Put 0.12 0.15 0.14 0.00 0 30 23.0 Put 0.16 0.19 0.15 -0.03 0 163 23.5 Put 0.20 0.25 0.16 -0.06 0 35 24.0 Put 0.29 0.33 0.30 -0.01 0 787 24.5 Put 0.39 0.43 0.37 -0.04 0 69 25.0 Put 0.51 0.57 0.52 -0.02 0 210 25.5 Put 0.66 0.80 0.65 -0.06 0 461 26.0 Put 0.81 0.91 0.78 -0.09 0 470 26.5 Put 1.03 1.17 1.12 0.02 0 318 27.0 Put 1.28 1.43 1.36 0.00 0 404 27.5 Put 1.55 1.70 1.50 -0.16 0 303 28.0 Put 1.94 2.06 1.84 -0.17 0 292 28.5 Put 2.25 2.40 2.36 0.01 0 230 29.0 Put 2.62 2.81 2.55 -0.18 0 337 29.5 Put 3.05 3.20 2.58 -0.57 0 169 30.0 Put 3.50 3.65 2.89 -0.68 0 134 30.5 Put 3.95 4.10 3.35 -0.68 0 66 31.0 Put 4.40 4.55 3.90 -0.60 0 119 31.5 Put 4.75 5.20 4.29 -0.67 0 221 32.0 Put 5.20 5.65 4.15 -1.29 0 60 32.5 Put 5.75 6.10 4.35 -1.57 0 10 33.0 Put 6.25 6.55 4.40 -2.00 0 4 33.5 Put 6.75 7.15 0.00 0.00 0 0 34.0 Put 7.25 7.60 6.98 -0.41 0 10 34.5 Put 7.65 8.10 0.00 0.00 0 0 35.0 Put 8.10 8.60 6.56 -1.82 0 3 36.0 Put 9.15 9.55 0.00 0.00 0 0 37.0 Put 10.15 10.50 0.00 0.00 0 0 38.0 Put 11.20 11.55 9.10 -2.27 0 1 40.0 Put 12.75 13.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.55 11.85 0.00 0.00 0 0 16.0 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 8.55 8.85 0.00 0.00 0 0 19.0 Call 7.55 7.85 0.00 0.00 0 0 20.0 Call 6.55 6.90 6.70 -0.04 0 1 21.0 Call 5.65 6.00 7.87 2.08 0 7 21.5 Call 5.20 5.50 0.00 0.00 0 0 22.0 Call 4.80 4.95 6.92 2.05 0 10 22.5 Call 4.35 4.50 7.40 2.98 0 1 23.0 Call 3.90 4.05 4.32 0.33 0 5 23.5 Call 3.50 3.70 0.00 0.00 0 0 24.0 Call 3.10 3.25 3.15 -0.03 0 51 24.5 Call 2.73 2.87 2.87 0.07 0 5 25.0 Call 2.37 2.51 2.61 0.15 0 189 25.5 Call 2.05 2.29 2.94 0.82 0 24 26.0 Call 1.76 1.93 3.53 1.72 0 29 26.5 Call 1.47 1.61 1.61 0.06 0 52 27.0 Call 1.26 1.40 1.72 0.39 0 257 27.5 Call 1.06 1.15 1.10 -0.01 0 460 28.0 Call 0.88 0.97 1.00 0.08 0 158 28.5 Call 0.72 0.79 0.95 0.19 0 40 29.0 Call 0.60 0.65 0.62 0.00 0 840 29.5 Call 0.48 0.54 0.50 -0.01 0 263 30.0 Call 0.39 0.46 0.46 0.04 0 1,260 30.5 Call 0.31 0.38 0.35 0.00 0 161 31.0 Call 0.25 0.32 0.29 0.00 0 269 31.5 Call 0.20 0.25 0.23 0.00 0 89 32.0 Call 0.19 0.21 0.23 0.03 0 449 32.5 Call 0.13 0.18 0.18 0.02 0 160 33.0 Call 0.11 0.15 0.14 0.01 0 210 33.5 Call 0.08 0.13 0.17 0.06 0 105 34.0 Call 0.08 0.11 0.09 0.00 0 505 34.5 Call 0.05 0.10 0.11 0.03 0 229 35.0 Call 0.03 0.10 0.05 -0.01 0 63 36.0 Call 0.00 0.00 0.00 0.00 0 0 37.0 Call 0.00 0.00 0.00 0.00 0 0 38.0 Call 0.00 0.00 0.00 0.00 0 0 40.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.07 0.04 0.02 0 371 16.0 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.01 0.08 0.04 -0.01 0 73 19.0 Put 0.04 0.10 0.06 -0.01 0 46 20.0 Put 0.07 0.10 0.09 0.00 0 243 21.0 Put 0.12 0.16 0.14 0.00 0 20 21.5 Put 0.13 0.19 0.18 0.02 0 14 22.0 Put 0.18 0.25 0.23 0.01 0 192 22.5 Put 0.25 0.29 0.29 0.02 0 72 23.0 Put 0.32 0.36 0.34 0.00 0 130 23.5 Put 0.40 0.45 0.38 -0.05 0 342 24.0 Put 0.50 0.56 0.41 -0.12 0 182 24.5 Put 0.62 0.68 0.61 -0.04 0 197 25.0 Put 0.75 0.87 0.80 -0.01 0 246 25.5 Put 0.92 1.02 0.87 -0.10 0 41 26.0 Put 1.09 1.24 1.15 -0.01 0 250 26.5 Put 1.33 1.47 1.41 0.01 0 268 27.0 Put 1.62 1.74 1.69 0.01 0 146 27.5 Put 1.87 2.05 1.60 -0.36 0 32 28.0 Put 2.17 2.36 2.25 -0.03 0 141 28.5 Put 2.55 2.67 2.49 -0.12 0 28 29.0 Put 2.91 3.05 2.95 -0.03 0 433 29.5 Put 3.30 3.45 3.29 -0.08 0 147 30.0 Put 3.70 3.85 3.33 -0.45 0 51 30.5 Put 4.10 4.30 4.05 -0.15 0 25 31.0 Put 4.55 4.75 3.75 -0.89 0 37 31.5 Put 4.90 5.15 0.00 0.00 0 0 32.0 Put 5.45 5.65 8.17 2.62 0 3 32.5 Put 5.90 6.25 4.04 -1.98 0 1 33.0 Put 6.25 6.65 5.99 -0.50 0 43 33.5 Put 6.75 7.15 0.00 0.00 0 0 34.0 Put 7.20 7.65 6.95 -0.50 0 28 34.5 Put 7.70 8.25 0.00 0.00 0 0 35.0 Put 8.20 8.65 8.40 -0.02 0 2 36.0 Put 0.00 0.00 0.00 0.00 0 0 37.0 Put 0.00 0.00 0.00 0.00 0 0 38.0 Put 0.00 0.00 0.00 0.00 0 0 40.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.50 11.90 0.00 0.00 0 0 18.0 Call 8.55 8.90 0.00 0.00 0 0 19.0 Call 7.55 7.95 0.00 0.00 0 0 20.0 Call 6.55 6.95 7.35 0.54 0 2 21.0 Call 5.65 6.05 0.00 0.00 0 0 21.5 Call 5.35 5.55 0.00 0.00 0 0 22.0 Call 4.90 5.15 5.52 0.53 0 5 22.5 Call 4.45 4.70 0.00 0.00 0 0 23.0 Call 4.05 4.30 4.75 0.60 0 4 23.5 Call 3.65 3.90 0.00 0.00 0 0 24.0 Call 3.30 3.55 0.00 0.00 0 0 24.5 Call 2.95 3.10 5.57 2.54 0 3 25.0 Call 2.63 2.76 3.05 0.36 0 1 25.5 Call 2.32 2.51 5.00 2.61 0 3 26.0 Call 2.03 2.22 2.49 0.38 0 19 26.5 Call 1.76 1.89 1.83 -0.01 0 10 27.0 Call 1.52 1.67 1.58 -0.01 0 69 27.5 Call 1.32 1.44 1.44 0.06 0 36 28.0 Call 1.13 1.27 1.32 0.12 0 1,184 28.5 Call 0.96 1.10 1.01 -0.02 0 255 29.0 Call 0.82 0.91 0.92 0.05 0 77 29.5 Call 0.68 0.80 0.86 0.12 0 70 30.0 Call 0.60 0.68 0.61 -0.03 0 342 30.5 Call 0.49 0.60 0.53 -0.02 0 38 31.0 Call 0.41 0.52 0.46 0.00 0 21 31.5 Call 0.34 0.41 0.40 0.02 0 59 32.0 Call 0.30 0.39 0.34 0.01 0 122 32.5 Call 0.24 0.34 0.45 0.17 0 263 33.0 Call 0.20 0.26 0.27 0.04 0 210 33.5 Call 0.17 0.23 0.26 0.06 0 24 34.0 Call 0.15 0.23 0.17 -0.01 0 219 34.5 Call 0.11 0.18 0.19 0.04 0 17 35.0 Call 0.10 0.20 0.21 0.06 0 32 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.04 0.03 0.01 0 0 18.0 Put 0.03 0.12 0.00 0.00 0 0 19.0 Put 0.09 0.13 0.11 0.00 0 0 20.0 Put 0.14 0.20 0.15 -0.02 0 41 21.0 Put 0.22 0.27 0.24 -0.01 0 119 21.5 Put 0.27 0.34 0.26 -0.04 0 5 22.0 Put 0.33 0.38 0.33 -0.03 0 25 22.5 Put 0.38 0.49 0.34 -0.09 0 32 23.0 Put 0.48 0.57 0.54 0.01 0 10 23.5 Put 0.57 0.66 0.56 -0.05 0 1 24.0 Put 0.71 0.79 0.73 -0.02 0 53 24.5 Put 0.85 0.97 0.72 -0.19 0 20 25.0 Put 1.01 1.11 1.02 -0.04 0 128 25.5 Put 1.20 1.32 1.14 -0.13 0 26 26.0 Put 1.40 1.62 1.91 0.42 0 253 26.5 Put 1.65 1.77 1.69 -0.02 0 29 27.0 Put 1.90 2.03 1.99 0.02 0 37 27.5 Put 2.17 2.38 2.16 -0.10 0 116 28.0 Put 2.48 2.66 2.26 -0.32 0 289 28.5 Put 2.80 2.96 2.66 -0.25 0 13 29.0 Put 3.15 3.35 2.89 -0.35 0 169 29.5 Put 3.50 3.80 3.31 -0.31 0 38 30.0 Put 3.90 4.10 3.74 -0.28 0 307 30.5 Put 4.30 4.50 2.78 -1.64 0 10 31.0 Put 4.75 4.90 4.19 -0.65 0 0 31.5 Put 5.15 5.40 0.00 0.00 0 0 32.0 Put 5.60 5.80 3.77 -1.94 0 10 32.5 Put 6.00 6.35 0.00 0.00 0 0 33.0 Put 6.50 6.70 5.02 -1.59 0 11 33.5 Put 6.85 7.35 0.00 0.00 0 0 34.0 Put 7.35 7.85 7.04 -0.52 0 1 34.5 Put 7.80 8.30 0.00 0.00 0 0 35.0 Put 8.25 8.75 6.76 -1.77 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.45 11.90 0.00 0.00 0 0 18.0 Call 8.50 9.00 0.00 0.00 0 0 19.0 Call 7.60 8.15 0.00 0.00 0 0 20.0 Call 6.65 7.05 0.00 0.00 0 0 21.0 Call 5.80 6.15 0.00 0.00 0 0 21.5 Call 5.45 5.65 0.00 0.00 0 0 22.0 Call 4.95 5.35 0.00 0.00 0 0 22.5 Call 4.60 4.85 0.00 0.00 0 0 23.0 Call 4.15 4.45 4.30 0.01 0 6 23.5 Call 3.85 4.00 0.00 0.00 0 0 24.0 Call 3.45 3.65 0.00 0.00 0 0 24.5 Call 3.15 3.35 0.00 0.00 0 0 25.0 Call 2.81 2.96 3.23 0.33 0 2 25.5 Call 2.51 2.66 2.74 0.14 0 1 26.0 Call 2.23 2.38 0.00 0.00 0 0 26.5 Call 1.95 2.12 2.11 0.06 0 0 27.0 Call 1.76 1.89 1.87 0.05 0 19 27.5 Call 1.54 1.68 1.66 0.05 0 4 28.0 Call 1.36 1.50 1.44 0.01 0 2 28.5 Call 1.18 1.34 1.23 -0.03 0 17 29.0 Call 1.03 1.15 1.06 -0.03 0 96 29.5 Call 0.89 1.01 1.04 0.09 0 3 30.0 Call 0.77 0.89 0.78 -0.05 0 39 30.5 Call 0.66 0.77 0.89 0.17 0 0 31.0 Call 0.57 0.68 0.66 0.04 0 11 31.5 Call 0.49 0.57 0.60 0.07 0 2 32.0 Call 0.42 0.50 0.52 0.06 0 23 32.5 Call 0.36 0.44 0.52 0.12 0 22 33.0 Call 0.31 0.37 0.34 0.00 0 2 33.5 Call 0.27 0.34 0.00 0.00 0 0 34.0 Call 0.23 0.29 0.25 -0.01 0 27 34.5 Call 0.20 0.27 0.30 0.07 0 4 35.0 Call 0.17 0.22 0.20 0.00 0 3 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.09 0.00 0.00 0 0 18.0 Put 0.10 0.15 0.00 0.00 0 0 19.0 Put 0.13 0.21 0.18 0.01 0 5 20.0 Put 0.22 0.28 0.19 -0.06 0 220 21.0 Put 0.32 0.37 0.34 0.00 0 5 21.5 Put 0.38 0.46 0.00 0.00 0 0 22.0 Put 0.45 0.58 0.47 -0.04 0 100 22.5 Put 0.54 0.65 0.46 -0.14 0 1 23.0 Put 0.65 0.72 0.68 0.00 0 7 23.5 Put 0.77 0.84 0.82 0.01 0 120 24.0 Put 0.90 1.05 0.93 -0.03 0 84 24.5 Put 1.06 1.17 1.11 -0.01 0 4 25.0 Put 1.23 1.38 1.05 -0.25 0 63 25.5 Put 1.42 1.58 1.30 -0.20 0 1 26.0 Put 1.62 1.79 1.72 0.01 0 50 26.5 Put 1.89 2.02 1.63 -0.32 0 3 27.0 Put 2.14 2.29 2.18 -0.05 0 13 27.5 Put 2.41 2.57 1.71 -0.81 0 250 28.0 Put 2.69 2.89 2.68 -0.16 0 2 28.5 Put 3.05 3.20 2.68 -0.49 0 15 29.0 Put 3.40 3.55 3.05 -0.45 0 200 29.5 Put 3.75 3.90 0.00 0.00 0 0 30.0 Put 4.10 4.35 2.90 -1.34 0 1 30.5 Put 4.50 4.75 0.00 0.00 0 0 31.0 Put 4.90 5.15 4.67 -0.36 0 1 31.5 Put 5.35 5.50 5.26 -0.18 0 0 32.0 Put 5.75 6.05 4.20 -1.67 0 1 32.5 Put 6.10 6.50 5.84 -0.47 0 2 33.0 Put 6.65 6.95 0.00 0.00 0 0 33.5 Put 7.05 7.40 0.00 0.00 0 0 34.0 Put 7.55 7.75 0.00 0.00 0 0 34.5 Put 7.95 8.40 6.48 -1.66 0 1 35.0 Put 8.35 8.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 39 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.50 15.85 14.70 -0.98 0 1 12.0 Call 14.55 14.85 0.00 0.00 0 0 13.0 Call 13.60 13.85 0.00 0.00 0 0 14.0 Call 12.50 12.85 16.07 3.37 0 0 15.0 Call 11.55 11.90 11.95 0.24 0 3 16.0 Call 10.50 10.85 11.35 0.61 0 3 17.0 Call 9.60 9.90 12.81 3.05 0 26 18.0 Call 8.55 8.95 8.10 -0.71 0 71 19.0 Call 7.65 8.00 9.75 1.88 0 8 20.0 Call 6.80 7.00 6.88 -0.08 0 64 21.0 Call 6.00 6.20 6.65 0.57 0 100 22.0 Call 5.15 5.30 5.35 0.11 0 159 23.0 Call 4.35 4.60 4.95 0.48 0 100 24.0 Call 3.65 3.80 3.71 -0.05 0 300 25.0 Call 3.00 3.15 3.10 -0.03 0 766 26.0 Call 2.45 2.62 2.49 -0.04 0 935 27.0 Call 1.98 2.11 2.02 -0.03 0 1,070 28.0 Call 1.57 1.70 1.61 -0.03 0 1,370 29.0 Call 1.21 1.35 1.26 -0.02 0 731 30.0 Call 0.96 1.04 0.99 -0.01 0 4,150 31.0 Call 0.74 0.81 0.84 0.06 0 827 32.0 Call 0.57 0.65 0.63 0.02 0 1,379 33.0 Call 0.44 0.50 0.47 0.00 0 1,435 34.0 Call 0.34 0.40 0.36 -0.01 0 1,160 35.0 Call 0.28 0.33 0.30 0.00 0 1,935 36.0 Call 0.22 0.27 0.25 0.00 0 657 37.0 Call 0.17 0.22 0.19 0.00 0 600 38.0 Call 0.14 0.18 0.16 0.00 0 407 39.0 Call 0.11 0.14 0.16 0.03 0 182 40.0 Call 0.10 0.12 0.12 0.01 0 1,155 41.0 Call 0.08 0.10 0.16 0.07 0 438 42.0 Call 0.06 0.09 0.08 0.00 0 201 43.0 Call 0.05 0.08 0.14 0.08 0 200 44.0 Call 0.04 0.07 0.10 0.05 0 300 45.0 Call 0.05 0.06 0.05 0.00 0 1,685 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.03 0.00 0 849 12.0 Put 0.02 0.04 0.04 0.01 0 764 13.0 Put 0.03 0.05 0.05 0.01 0 377 14.0 Put 0.04 0.06 0.12 0.07 0 303 15.0 Put 0.05 0.08 0.07 0.00 0 1,032 16.0 Put 0.08 0.10 0.10 0.01 0 717 17.0 Put 0.11 0.13 0.10 -0.02 0 313 18.0 Put 0.15 0.18 0.17 0.00 0 3,397 19.0 Put 0.21 0.25 0.24 0.01 0 540 20.0 Put 0.30 0.34 0.32 0.00 0 2,203 21.0 Put 0.42 0.47 0.43 -0.01 0 568 22.0 Put 0.58 0.64 0.60 -0.01 0 1,808 23.0 Put 0.81 0.86 0.80 -0.04 0 10,818 24.0 Put 1.09 1.18 1.14 0.00 0 1,842 25.0 Put 1.44 1.57 1.50 0.00 0 2,838 26.0 Put 1.86 1.95 1.87 -0.04 0 1,792 27.0 Put 2.36 2.48 2.42 0.00 0 1,289 28.0 Put 2.95 3.10 2.98 -0.03 0 1,469 29.0 Put 3.60 3.75 3.40 -0.25 0 529 30.0 Put 4.30 4.45 3.90 -0.47 0 1,112 31.0 Put 5.10 5.30 4.56 -0.59 0 178 32.0 Put 5.90 6.10 5.92 -0.06 0 260 33.0 Put 6.80 7.15 6.82 -0.02 0 252 34.0 Put 7.70 8.00 7.40 -0.34 0 125 35.0 Put 8.50 8.95 8.65 -0.03 0 293 36.0 Put 9.45 9.90 9.45 -0.17 0 85 37.0 Put 10.35 10.85 10.11 -0.45 0 46 38.0 Put 11.30 11.80 11.50 -0.03 0 36 39.0 Put 12.30 12.80 9.51 -2.99 0 30 40.0 Put 13.25 13.75 12.74 -0.74 0 68 41.0 Put 14.30 14.80 13.95 -0.51 0 33 42.0 Put 15.30 15.70 13.70 -1.74 0 9 43.0 Put 16.20 16.75 16.35 -0.08 0 15 44.0 Put 17.25 17.70 17.37 -0.05 0 3 45.0 Put 18.25 18.70 18.37 -0.04 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.45 11.90 0.00 0.00 0 0 18.0 Call 8.60 9.00 0.00 0.00 0 0 19.0 Call 7.65 8.10 0.00 0.00 0 0 20.0 Call 6.90 7.25 0.00 0.00 0 0 21.0 Call 6.05 6.25 0.00 0.00 0 0 21.5 Call 5.55 5.90 0.00 0.00 0 0 22.0 Call 5.20 5.55 0.00 0.00 0 0 22.5 Call 4.85 5.10 0.00 0.00 0 0 23.0 Call 4.50 4.70 0.00 0.00 0 0 23.5 Call 4.15 4.40 0.00 0.00 0 0 24.0 Call 3.80 4.05 0.00 0.00 0 0 24.5 Call 3.45 3.65 0.00 0.00 0 0 25.0 Call 3.20 3.35 0.00 0.00 0 0 25.5 Call 2.88 3.05 0.00 0.00 0 0 26.0 Call 2.61 2.87 0.00 0.00 0 0 26.5 Call 2.37 2.53 0.00 0.00 0 0 27.0 Call 2.14 2.30 2.27 0.05 0 0 27.5 Call 1.95 2.08 2.34 0.32 0 5 28.0 Call 1.75 1.89 1.84 0.02 0 0 28.5 Call 1.57 1.71 0.00 0.00 0 0 29.0 Call 1.39 1.60 1.68 0.20 0 1 29.5 Call 1.25 1.37 0.00 0.00 0 0 30.0 Call 1.11 1.23 0.00 0.00 0 0 30.5 Call 1.00 1.17 0.00 0.00 0 0 31.0 Call 0.87 1.02 0.95 -0.01 0 0 31.5 Call 0.80 0.92 0.86 0.00 0 0 32.0 Call 0.70 0.82 0.78 0.02 0 0 32.5 Call 0.63 0.70 0.00 0.00 0 0 33.0 Call 0.56 0.63 0.00 0.00 0 0 34.0 Call 0.44 0.52 0.56 0.08 0 0 35.0 Call 0.35 0.41 0.38 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.18 0.00 0.00 0 0 18.0 Put 0.17 0.25 0.00 0.00 0 0 19.0 Put 0.28 0.35 0.28 -0.04 0 0 20.0 Put 0.39 0.47 0.40 -0.03 0 0 21.0 Put 0.53 0.61 0.00 0.00 0 0 21.5 Put 0.62 0.71 0.00 0.00 0 0 22.0 Put 0.72 0.88 0.00 0.00 0 0 22.5 Put 0.81 0.92 0.78 -0.09 0 10 23.0 Put 0.96 1.05 0.00 0.00 0 0 23.5 Put 1.10 1.22 0.00 0.00 0 0 24.0 Put 1.26 1.39 1.18 -0.14 0 0 24.5 Put 1.41 1.57 0.00 0.00 0 0 25.0 Put 1.63 1.76 1.47 -0.22 0 0 25.5 Put 1.81 2.00 0.00 0.00 0 0 26.0 Put 2.06 2.29 0.00 0.00 0 0 26.5 Put 2.28 2.46 2.03 -0.35 0 0 27.0 Put 2.56 2.74 2.32 -0.33 0 3 27.5 Put 2.85 3.05 0.00 0.00 0 0 28.0 Put 3.15 3.30 0.00 0.00 0 0 28.5 Put 3.45 3.60 0.00 0.00 0 0 29.0 Put 3.80 4.00 3.70 -0.21 0 0 29.5 Put 4.15 4.35 4.20 -0.04 0 0 30.0 Put 4.50 4.65 0.00 0.00 0 0 30.5 Put 4.90 5.05 4.95 -0.04 0 0 31.0 Put 5.25 5.55 0.00 0.00 0 0 31.5 Put 5.65 5.90 0.00 0.00 0 0 32.0 Put 6.05 6.25 0.00 0.00 0 0 32.5 Put 6.45 6.75 0.00 0.00 0 0 33.0 Put 6.85 7.20 0.00 0.00 0 0 34.0 Put 7.80 7.95 0.00 0.00 0 0 35.0 Put 8.65 8.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 67 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.55 15.95 19.00 3.31 0 1 12.0 Call 14.60 14.90 14.70 0.00 0 106 13.0 Call 13.55 13.90 11.45 -2.27 0 6 14.0 Call 12.55 12.95 14.61 1.87 0 111 15.0 Call 11.55 12.05 13.58 1.81 0 20 16.0 Call 10.55 11.00 12.80 1.98 0 60 17.0 Call 9.65 10.05 10.95 1.07 0 51 18.0 Call 8.80 9.15 10.85 1.88 0 26 19.0 Call 8.00 8.30 9.30 1.22 0 26 20.0 Call 7.15 7.40 7.64 0.40 0 476 21.0 Call 6.35 6.55 9.28 2.85 0 71 22.0 Call 5.60 5.75 6.25 0.57 0 287 23.0 Call 4.90 5.05 7.88 2.91 0 124 24.0 Call 4.25 4.40 4.80 0.48 0 305 25.0 Call 3.65 3.80 3.85 0.10 0 1,060 26.0 Call 3.10 3.30 3.30 0.09 0 527 27.0 Call 2.65 2.80 2.84 0.12 0 984 28.0 Call 2.24 2.46 2.46 0.11 0 739 29.0 Call 1.90 2.07 2.00 0.01 0 390 30.0 Call 1.62 1.73 1.73 0.05 0 2,854 31.0 Call 1.34 1.46 1.43 0.03 0 854 32.0 Call 1.12 1.23 1.17 0.00 0 953 33.0 Call 0.89 1.04 1.01 0.05 0 664 34.0 Call 0.71 0.88 0.95 0.16 0 919 35.0 Call 0.60 0.75 0.72 0.05 0 2,572 36.0 Call 0.51 0.64 0.70 0.13 0 331 37.0 Call 0.42 0.55 0.52 0.04 0 492 38.0 Call 0.36 0.47 0.59 0.17 0 417 39.0 Call 0.30 0.41 0.40 0.04 0 254 40.0 Call 0.29 0.36 0.29 -0.03 0 2,785 41.0 Call 0.22 0.32 0.37 0.09 0 168 42.0 Call 0.18 0.29 0.32 0.09 0 904 43.0 Call 0.16 0.25 0.24 0.04 0 426 44.0 Call 0.13 0.23 0.24 0.06 0 330 45.0 Call 0.12 0.20 0.18 0.02 0 637 46.0 Call 0.10 0.18 0.44 0.30 0 432 47.0 Call 0.09 0.18 0.20 0.07 0 44 48.0 Call 0.09 0.15 0.31 0.19 0 343 49.0 Call 0.08 0.15 0.34 0.23 0 99 50.0 Call 0.07 0.12 0.08 -0.02 0 2,572 51.0 Call 0.05 0.12 0.13 0.04 0 23 52.0 Call 0.04 0.13 0.22 0.14 0 382 53.0 Call 0.05 0.10 0.14 0.06 0 520 54.0 Call 0.04 0.12 0.15 0.08 0 189 55.0 Call 0.03 0.11 0.17 0.10 0 438 56.0 Call 0.02 0.11 0.13 0.06 0 357 57.0 Call 0.02 0.10 0.07 0.01 0 428 58.0 Call 0.01 0.10 0.06 0.00 0 55 59.0 Call 0.02 0.09 0.25 0.20 0 143 60.0 Call 0.02 0.09 0.10 0.05 0 758 61.0 Call 0.01 0.08 0.23 0.18 0 214 62.0 Call 0.01 0.08 0.06 0.01 0 129 63.0 Call 0.01 0.08 0.10 0.06 0 214 64.0 Call 0.01 0.07 0.01 -0.03 0 274 65.0 Call 0.03 0.07 0.04 0.00 0 3,331 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.10 0.07 0.00 0 1,265 12.0 Put 0.07 0.11 0.08 -0.01 0 222 13.0 Put 0.07 0.14 0.14 0.03 0 275 14.0 Put 0.12 0.17 0.13 -0.01 0 911 15.0 Put 0.15 0.21 0.24 0.06 0 1,204 16.0 Put 0.21 0.26 0.25 0.01 0 564 17.0 Put 0.27 0.34 0.34 0.04 0 809 18.0 Put 0.36 0.44 0.40 0.00 0 2,009 19.0 Put 0.47 0.56 0.38 -0.14 0 844 20.0 Put 0.64 0.72 0.69 0.01 0 2,433 21.0 Put 0.83 0.92 0.86 -0.01 0 576 22.0 Put 1.08 1.17 1.03 -0.09 0 1,062 23.0 Put 1.37 1.47 1.45 0.03 0 1,269 24.0 Put 1.72 1.83 1.78 0.00 0 757 25.0 Put 2.14 2.26 2.24 0.04 0 1,441 26.0 Put 2.61 2.71 2.72 0.06 0 1,001 27.0 Put 3.10 3.25 3.16 -0.02 0 1,511 28.0 Put 3.70 3.85 3.75 -0.06 0 594 29.0 Put 4.35 4.50 4.00 -0.44 0 572 30.0 Put 4.85 5.25 5.15 0.02 0 1,018 31.0 Put 5.55 5.95 5.75 -0.11 0 206 32.0 Put 6.35 6.70 4.75 -1.88 0 204 33.0 Put 7.15 7.80 6.16 -1.26 0 251 34.0 Put 7.95 8.65 6.45 -1.80 0 149 35.0 Put 8.75 9.50 6.82 -2.31 0 345 36.0 Put 9.45 10.45 9.75 -0.28 0 218 37.0 Put 10.35 11.25 10.26 -0.68 0 365 38.0 Put 11.25 12.25 11.52 -0.35 0 186 39.0 Put 12.35 13.15 12.77 -0.04 0 60 40.0 Put 13.15 14.10 13.20 -0.57 0 455 41.0 Put 14.10 15.15 16.10 1.38 0 77 42.0 Put 15.05 16.00 15.10 -0.58 0 51 43.0 Put 16.00 17.10 19.30 2.65 0 47 44.0 Put 16.95 18.05 18.17 0.55 0 204 45.0 Put 17.95 19.05 21.01 2.41 0 81 46.0 Put 18.90 19.95 21.55 1.97 0 14 47.0 Put 19.90 20.95 21.88 1.31 0 13 48.0 Put 20.90 22.00 20.45 -1.11 0 6 49.0 Put 21.85 22.95 0.00 0.00 0 0 50.0 Put 22.85 23.90 23.15 -0.38 0 598 51.0 Put 23.85 24.85 25.05 0.53 0 110 52.0 Put 24.85 25.85 24.10 -1.42 0 50 53.0 Put 25.85 26.95 20.70 -5.81 0 1 54.0 Put 26.80 27.85 0.00 0.00 0 0 55.0 Put 27.80 28.85 25.95 -2.55 0 1 56.0 Put 28.80 29.85 0.00 0.00 0 0 57.0 Put 29.80 30.80 0.00 0.00 0 0 58.0 Put 30.80 31.85 30.45 -1.03 0 3 59.0 Put 31.80 32.85 33.00 0.52 0 10 60.0 Put 32.75 33.85 31.37 -2.11 0 41 61.0 Put 33.75 34.80 0.00 0.00 0 0 62.0 Put 34.75 35.80 35.89 0.42 0 5 63.0 Put 35.75 36.80 32.15 -4.31 0 9 64.0 Put 36.75 37.90 0.00 0.00 0 0 65.0 Put 37.75 38.90 41.10 2.64 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 80 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.45 12.20 15.00 3.19 0 6 16.0 Call 10.60 11.05 0.00 0.00 0 0 17.0 Call 9.75 10.30 0.00 0.00 0 0 18.0 Call 8.85 9.30 10.90 1.82 0 81 19.0 Call 8.10 8.30 10.29 2.07 0 24 20.0 Call 7.20 7.45 9.15 1.74 0 59 21.0 Call 6.40 6.70 7.05 0.45 0 214 22.0 Call 5.75 6.00 7.58 1.69 0 122 23.0 Call 5.10 5.30 6.80 1.59 0 17 24.0 Call 4.45 4.80 5.09 0.51 0 20 25.0 Call 3.90 4.10 4.10 0.09 0 440 26.0 Call 3.35 3.65 4.95 1.48 0 401 27.0 Call 2.93 3.05 3.20 0.21 0 271 28.0 Call 2.51 2.66 2.91 0.32 0 396 29.0 Call 2.12 2.29 2.62 0.41 0 71 30.0 Call 1.81 2.01 2.02 0.11 0 776 31.0 Call 1.59 1.70 1.77 0.13 0 86 32.0 Call 1.26 1.50 1.62 0.24 0 162 33.0 Call 1.06 1.31 1.33 0.14 0 300 34.0 Call 0.92 1.11 1.21 0.19 0 187 35.0 Call 0.79 0.95 0.94 0.07 0 522 36.0 Call 0.65 0.82 0.97 0.23 0 211 37.0 Call 0.55 0.74 1.06 0.41 0 473 38.0 Call 0.48 0.64 0.75 0.19 0 211 39.0 Call 0.40 0.55 0.77 0.29 0 102 40.0 Call 0.34 0.50 0.47 0.05 0 477 41.0 Call 0.31 0.43 0.42 0.05 0 162 42.0 Call 0.26 0.40 0.54 0.21 0 34 43.0 Call 0.22 0.35 0.65 0.36 0 67 44.0 Call 0.21 0.32 0.62 0.36 0 115 45.0 Call 0.18 0.26 0.35 0.13 0 519 46.0 Call 0.16 0.26 0.23 0.02 0 38 47.0 Call 0.14 0.24 0.39 0.20 0 46 48.0 Call 0.13 0.23 0.28 0.10 0 418 49.0 Call 0.11 0.21 0.25 0.09 0 7 50.0 Call 0.10 0.20 0.19 0.04 0 478 51.0 Call 0.08 0.19 0.20 0.06 0 25 52.0 Call 0.07 0.18 0.33 0.20 0 61 53.0 Call 0.07 0.17 0.16 0.04 0 47 54.0 Call 0.06 0.16 0.58 0.47 0 15 55.0 Call 0.05 0.15 0.19 0.09 0 273 56.0 Call 0.04 0.14 0.19 0.10 0 101 60.0 Call 0.01 0.13 0.15 0.08 0 339 65.0 Call 0.03 0.06 0.04 0.00 0 2,803 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.15 0.31 0.29 0.06 0 72 16.0 Put 0.28 0.33 0.28 -0.03 0 96 17.0 Put 0.37 0.42 0.40 0.00 0 108 18.0 Put 0.48 0.54 0.56 0.05 0 95 19.0 Put 0.62 0.69 0.47 -0.19 0 77 20.0 Put 0.81 0.89 0.84 -0.01 0 296 21.0 Put 0.99 1.10 0.77 -0.28 0 332 22.0 Put 1.30 1.37 1.36 0.03 0 278 23.0 Put 1.61 1.72 1.61 -0.05 0 984 24.0 Put 1.96 2.11 1.84 -0.19 0 86 25.0 Put 2.39 2.53 2.44 -0.02 0 293 26.0 Put 2.85 3.00 2.95 0.03 0 533 27.0 Put 3.40 3.55 3.20 -0.25 0 173 28.0 Put 3.75 4.20 3.85 -0.19 0 75 29.0 Put 4.35 4.85 4.39 -0.27 0 251 30.0 Put 5.05 5.55 4.10 -1.26 0 74 31.0 Put 5.75 6.25 4.70 -1.40 0 48 32.0 Put 6.60 7.00 5.32 -1.51 0 157 33.0 Put 7.40 8.00 5.90 -1.74 0 84 34.0 Put 8.20 8.80 6.70 -1.77 0 98 35.0 Put 9.05 9.75 7.15 -2.17 0 40 36.0 Put 9.90 10.55 8.07 -2.11 0 25 37.0 Put 10.55 11.60 9.25 -1.84 0 313 38.0 Put 11.45 12.40 10.24 -1.77 0 31 39.0 Put 12.35 13.40 14.49 1.57 0 38 40.0 Put 13.30 14.25 13.88 0.02 0 35 41.0 Put 14.25 15.20 15.95 1.14 0 20 42.0 Put 15.15 16.15 17.85 2.08 0 17 43.0 Put 16.10 17.10 21.04 4.31 0 22 44.0 Put 17.10 18.15 17.75 0.06 0 3 45.0 Put 18.05 19.00 20.20 1.54 0 6 46.0 Put 19.00 20.10 0.00 0.00 0 0 47.0 Put 20.00 21.00 0.00 0.00 0 0 48.0 Put 20.95 22.05 20.85 -0.76 0 1 49.0 Put 21.95 22.95 0.00 0.00 0 0 50.0 Put 22.95 23.95 23.99 0.41 0 3 51.0 Put 23.90 25.00 0.00 0.00 0 0 52.0 Put 24.90 26.15 0.00 0.00 0 0 53.0 Put 25.90 27.00 0.00 0.00 0 0 54.0 Put 26.85 27.95 0.00 0.00 0 0 55.0 Put 27.85 28.90 26.90 -1.62 0 2 56.0 Put 28.85 29.90 27.80 -1.71 0 622 60.0 Put 32.80 34.05 35.55 2.07 0 19 65.0 Put 37.80 39.10 39.15 0.70 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 158 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.50 15.95 16.40 0.63 0 6 12.0 Call 14.60 15.00 15.35 0.52 0 17 13.0 Call 13.70 14.05 14.35 0.45 0 2 14.0 Call 12.70 13.15 11.93 -1.06 0 58 15.0 Call 11.80 12.30 11.45 -0.67 0 54 16.0 Call 11.15 11.30 12.50 1.25 0 153 17.0 Call 10.30 10.50 9.05 -1.39 0 23 18.0 Call 9.50 9.80 11.45 1.79 0 40 19.0 Call 8.75 8.95 10.85 1.94 0 6 20.0 Call 8.05 8.25 8.20 -0.01 0 40 21.0 Call 7.40 7.60 9.05 1.51 0 34 22.0 Call 6.75 6.95 8.70 1.78 0 43 23.0 Call 6.20 6.40 6.80 0.46 0 142 24.0 Call 5.65 5.85 6.04 0.24 0 170 25.0 Call 5.15 5.35 5.57 0.27 0 956 26.0 Call 4.50 5.15 5.97 1.12 0 211 27.0 Call 4.15 4.70 4.80 0.38 0 99 28.0 Call 3.70 4.30 4.10 0.09 0 255 29.0 Call 3.40 3.95 3.80 0.16 0 174 30.0 Call 3.05 3.45 3.00 -0.26 0 1,343 31.0 Call 2.79 3.10 3.06 0.12 0 244 32.0 Call 2.51 2.82 2.78 0.12 0 115 33.0 Call 2.26 2.57 2.70 0.28 0 166 34.0 Call 2.03 2.35 2.43 0.24 0 240 35.0 Call 1.82 2.16 2.09 0.10 0 239 36.0 Call 1.69 1.98 1.95 0.12 0 38 37.0 Call 1.54 1.82 2.05 0.37 0 70 38.0 Call 1.43 1.66 1.90 0.36 0 164 39.0 Call 1.28 1.53 1.52 0.11 0 348 40.0 Call 1.17 1.39 1.35 0.07 0 938 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.19 0.30 0.17 -0.08 0 41 12.0 Put 0.26 0.37 0.20 -0.12 0 7 13.0 Put 0.34 0.46 0.35 -0.05 0 1 14.0 Put 0.45 0.55 0.48 -0.02 0 45 15.0 Put 0.60 0.68 0.65 0.01 0 101 16.0 Put 0.74 0.83 0.91 0.13 0 28 17.0 Put 0.93 1.03 1.00 0.02 0 13 18.0 Put 1.15 1.26 1.12 -0.09 0 46 19.0 Put 1.40 1.52 1.20 -0.26 0 159 20.0 Put 1.70 1.83 1.80 0.04 0 241 21.0 Put 2.02 2.17 1.97 -0.12 0 238 22.0 Put 2.40 2.55 2.51 0.04 0 245 23.0 Put 2.81 2.97 2.81 -0.08 0 149 24.0 Put 3.25 3.45 3.30 -0.05 0 76 25.0 Put 3.75 3.95 3.82 -0.03 0 845 26.0 Put 4.30 4.50 3.70 -0.70 0 315 27.0 Put 4.85 5.05 4.85 -0.12 0 317 28.0 Put 5.35 5.65 5.25 -0.31 0 467 29.0 Put 5.85 6.35 5.25 -0.93 0 190 30.0 Put 6.50 6.95 6.78 -0.02 0 529 31.0 Put 7.20 7.85 5.95 -1.53 0 310 32.0 Put 7.90 8.65 7.15 -1.05 0 93 33.0 Put 8.65 9.35 7.72 -1.23 0 45 34.0 Put 9.45 10.15 8.46 -1.26 0 43 35.0 Put 10.30 10.95 10.34 -0.18 0 185 36.0 Put 11.05 11.80 9.39 -1.97 0 45 37.0 Put 12.00 12.55 13.15 0.95 0 290 38.0 Put 12.75 13.50 14.70 1.64 0 159 39.0 Put 13.65 14.25 15.86 1.94 0 20 40.0 Put 14.30 15.30 12.85 -1.94 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 172 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.90 12.40 12.80 0.63 0 72 16.0 Call 11.15 11.55 12.80 1.45 0 7 17.0 Call 10.25 10.70 8.30 -2.24 0 32 18.0 Call 9.60 9.80 11.20 1.42 0 2 19.0 Call 8.85 9.10 7.35 -1.70 0 46 20.0 Call 8.15 8.40 9.05 0.69 0 70 21.0 Call 7.55 7.80 5.65 -2.07 0 97 22.0 Call 6.85 7.15 8.80 1.70 0 260 23.0 Call 6.35 6.60 7.75 1.21 0 74 24.0 Call 5.80 6.05 7.20 1.18 0 89 25.0 Call 5.30 5.55 6.15 0.63 0 311 26.0 Call 4.80 5.35 6.00 0.93 0 55 27.0 Call 4.35 4.90 5.34 0.71 0 91 28.0 Call 4.00 4.50 4.55 0.30 0 112 29.0 Call 3.65 4.15 4.33 0.45 0 47 30.0 Call 3.25 3.75 3.65 0.14 0 126 31.0 Call 2.97 3.50 4.75 1.53 0 44 32.0 Call 2.76 3.10 4.00 1.07 0 56 33.0 Call 2.50 2.81 2.80 0.14 0 267 34.0 Call 2.28 2.57 3.00 0.57 0 198 35.0 Call 2.10 2.37 2.31 0.08 0 91 36.0 Call 1.88 2.18 2.10 0.07 0 36 37.0 Call 1.70 2.01 2.03 0.17 0 56 38.0 Call 1.61 1.84 2.44 0.72 0 241 39.0 Call 1.48 1.70 1.86 0.28 0 39 40.0 Call 1.28 1.57 1.46 0.02 0 96 41.0 Call 1.17 1.45 1.91 0.60 0 567 42.0 Call 1.04 1.34 1.33 0.12 0 68 43.0 Call 0.93 1.24 1.52 0.39 0 190 44.0 Call 1.00 1.15 1.10 0.06 0 409 45.0 Call 0.78 1.06 1.29 0.33 0 164 46.0 Call 0.72 1.00 1.07 0.19 0 5 47.0 Call 0.67 0.93 1.53 0.73 0 31 48.0 Call 0.61 0.86 1.41 0.67 0 10 49.0 Call 0.58 0.81 0.86 0.17 0 6 50.0 Call 0.55 0.74 0.80 0.15 0 156 51.0 Call 0.50 0.71 0.87 0.27 0 172 52.0 Call 0.44 0.68 0.81 0.25 0 73 53.0 Call 0.41 0.63 0.74 0.22 0 28 54.0 Call 0.38 0.59 0.00 0.00 0 0 55.0 Call 0.36 0.56 0.66 0.20 0 23 56.0 Call 0.34 0.53 0.55 0.11 0 226 60.0 Call 0.26 0.51 0.40 0.02 0 80 65.0 Call 0.19 0.42 0.31 0.00 0 2,619 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.65 0.76 0.67 -0.04 0 67 16.0 Put 0.83 0.94 1.51 0.63 0 52 17.0 Put 1.03 1.14 0.82 -0.26 0 26 18.0 Put 1.27 1.39 0.93 -0.40 0 10 19.0 Put 1.53 1.67 1.15 -0.45 0 28 20.0 Put 1.83 2.00 1.93 0.01 0 463 21.0 Put 2.21 2.35 2.15 -0.13 0 169 22.0 Put 2.56 2.75 2.21 -0.44 0 204 23.0 Put 3.00 3.20 2.44 -0.66 0 255 24.0 Put 3.45 3.70 3.49 -0.09 0 409 25.0 Put 3.95 4.20 3.85 -0.23 0 576 26.0 Put 4.50 4.75 4.60 -0.02 0 128 27.0 Put 5.05 5.30 5.10 -0.07 0 58 28.0 Put 5.65 5.90 5.51 -0.29 0 361 29.0 Put 6.10 6.65 6.20 -0.23 0 27 30.0 Put 6.75 7.35 6.10 -0.95 0 167 31.0 Put 7.45 8.05 6.30 -1.46 0 175 32.0 Put 8.10 8.65 6.90 -1.57 0 236 33.0 Put 8.85 9.60 8.66 -0.52 0 106 34.0 Put 9.60 10.35 8.00 -1.95 0 124 35.0 Put 10.45 11.15 11.86 1.11 0 258 36.0 Put 11.30 12.00 13.31 1.76 0 11 37.0 Put 12.20 12.85 14.42 2.04 0 15 38.0 Put 13.05 13.55 13.40 0.17 0 22 39.0 Put 13.70 14.70 13.05 -1.04 0 16 40.0 Put 14.55 15.45 15.65 0.71 0 109 41.0 Put 15.50 16.40 20.30 4.49 0 4 42.0 Put 16.40 17.25 19.70 3.00 0 229 43.0 Put 17.25 18.15 19.32 1.70 0 30 44.0 Put 18.25 19.10 19.65 1.12 0 1 45.0 Put 19.05 20.10 22.70 3.26 0 37 46.0 Put 19.85 20.90 21.40 1.04 0 23 47.0 Put 20.75 21.85 24.50 3.22 0 6 48.0 Put 21.70 22.90 23.05 0.84 0 1 49.0 Put 22.65 23.85 24.10 0.94 0 5 50.0 Put 23.60 24.65 26.89 2.78 0 1,170 51.0 Put 24.55 25.70 0.00 0.00 0 0 52.0 Put 25.50 26.60 26.60 0.58 0 2 53.0 Put 26.45 27.60 0.00 0.00 0 0 54.0 Put 27.40 28.60 30.55 2.61 0 8 55.0 Put 28.35 29.55 31.34 2.43 0 27 56.0 Put 29.30 30.40 29.35 -0.53 0 2 60.0 Put 33.20 34.55 34.50 0.68 0 609 65.0 Put 38.10 39.45 38.20 -0.53 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 263 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 12.25 12.65 12.40 -0.10 0 40 16.0 Call 11.55 11.90 9.55 -2.17 0 3 17.0 Call 10.80 11.15 8.85 -2.18 0 1 18.0 Call 10.15 10.50 12.20 1.86 0 3 19.0 Call 9.50 9.75 12.30 2.61 0 10 20.0 Call 8.85 9.25 9.52 0.41 0 26 21.0 Call 8.30 8.60 10.45 1.92 0 153 22.0 Call 7.70 8.35 8.85 0.87 0 47 23.0 Call 7.10 7.90 9.66 2.17 0 47 24.0 Call 6.70 7.40 8.80 1.81 0 35 25.0 Call 6.30 6.95 7.00 0.48 0 74 26.0 Call 5.85 6.50 6.60 0.46 0 43 27.0 Call 5.45 6.05 5.85 0.09 0 152 28.0 Call 5.10 5.70 5.75 0.35 0 106 29.0 Call 4.80 5.30 6.15 1.10 0 203 30.0 Call 4.40 5.00 5.00 0.29 0 178 31.0 Call 4.20 4.65 5.55 1.14 0 470 32.0 Call 3.80 4.40 5.60 1.49 0 22 33.0 Call 3.55 4.10 4.90 1.08 0 3 34.0 Call 3.35 3.75 3.65 0.08 0 10 35.0 Call 3.20 3.50 3.45 0.13 0 233 36.0 Call 2.93 3.20 4.10 1.02 0 334 37.0 Call 2.73 3.15 3.15 0.22 0 42 38.0 Call 2.64 2.91 2.99 0.21 0 367 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.08 1.26 0.95 -0.22 0 167 16.0 Put 1.35 1.45 1.45 0.05 0 721 17.0 Put 1.64 1.81 1.65 -0.07 0 131 18.0 Put 1.90 2.15 2.00 -0.03 0 298 19.0 Put 2.25 2.51 2.04 -0.34 0 17 20.0 Put 2.64 2.98 2.71 -0.09 0 68 21.0 Put 3.10 3.35 3.15 -0.08 0 86 22.0 Put 3.50 3.85 3.65 -0.03 0 55 23.0 Put 4.00 4.35 4.00 -0.17 0 178 24.0 Put 4.50 4.85 4.60 -0.08 0 81 25.0 Put 5.05 5.35 5.15 -0.05 0 405 26.0 Put 5.65 6.00 5.90 0.08 0 56 27.0 Put 6.25 6.65 6.30 -0.13 0 136 28.0 Put 6.85 7.25 6.20 -0.87 0 44 29.0 Put 7.55 7.90 7.55 -0.16 0 166 30.0 Put 7.95 8.65 7.60 -0.77 0 80 31.0 Put 8.60 9.35 8.57 -0.49 0 5 32.0 Put 9.35 10.00 11.85 2.10 0 69 33.0 Put 10.00 11.00 0.00 0.00 0 0 34.0 Put 10.75 11.95 9.66 -1.54 0 193 35.0 Put 11.50 12.70 14.00 2.05 0 128 36.0 Put 12.30 13.55 11.20 -1.49 0 143 37.0 Put 13.05 14.25 15.32 1.78 0 158 38.0 Put 13.75 15.15 13.65 -0.73 0 135 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 284 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.60 16.15 15.88 0.03 0 41 12.0 Call 14.45 15.25 17.75 2.79 0 7 13.0 Call 13.85 14.55 16.78 2.67 0 80 14.0 Call 13.00 13.60 13.00 -0.30 0 1 15.0 Call 12.40 12.70 15.18 2.67 0 266 16.0 Call 11.60 11.90 14.55 2.79 0 300 17.0 Call 10.90 11.30 12.00 0.94 0 504 18.0 Call 10.20 10.60 10.90 0.50 0 170 19.0 Call 9.50 9.95 10.25 0.48 0 75 20.0 Call 8.85 9.50 9.10 -0.08 0 702 21.0 Call 8.20 8.90 9.20 0.58 0 127 22.0 Call 8.00 8.35 8.00 -0.06 0 259 23.0 Call 7.25 8.00 9.25 1.67 0 177 24.0 Call 6.70 7.55 8.63 1.51 0 189 25.0 Call 6.25 7.05 6.95 0.25 0 1,163 26.0 Call 5.85 6.70 6.72 0.44 0 410 27.0 Call 5.45 6.30 6.30 0.43 0 244 28.0 Call 5.10 5.90 5.75 0.25 0 763 29.0 Call 4.80 5.55 5.45 0.28 0 147 30.0 Call 4.55 5.10 4.82 -0.01 0 2,978 31.0 Call 4.15 4.85 4.80 0.27 0 557 32.0 Call 4.00 4.55 4.55 0.32 0 196 33.0 Call 3.35 4.35 4.23 0.30 0 109 34.0 Call 3.50 3.95 4.00 0.30 0 814 35.0 Call 3.20 3.70 3.57 0.10 0 790 36.0 Call 3.05 3.45 3.98 0.73 0 234 37.0 Call 2.80 3.30 3.10 0.05 0 127 38.0 Call 2.59 3.10 3.68 0.82 0 376 39.0 Call 2.46 2.91 2.69 -0.01 0 99 40.0 Call 2.40 2.73 2.55 0.01 0 1,687 41.0 Call 2.09 2.61 2.71 0.33 0 281 42.0 Call 1.94 2.46 2.50 0.28 0 233 43.0 Call 1.90 2.31 2.34 0.23 0 955 44.0 Call 1.84 2.19 2.01 0.01 0 2,269 45.0 Call 1.73 2.09 2.06 0.16 0 3,985 46.0 Call 1.59 1.97 2.08 0.29 0 628 47.0 Call 1.47 1.86 2.57 0.89 0 50 48.0 Call 1.45 1.78 1.61 0.01 0 761 49.0 Call 1.29 1.69 1.22 -0.29 0 95 50.0 Call 1.29 1.61 1.45 0.02 0 1,215 51.0 Call 1.13 1.52 1.97 0.63 0 234 52.0 Call 1.08 1.45 1.50 0.23 0 44 53.0 Call 1.01 1.38 1.33 0.13 0 20 54.0 Call 0.96 1.31 1.30 0.15 0 162 55.0 Call 0.96 1.26 1.37 0.27 0 494 56.0 Call 0.94 1.21 1.71 0.66 0 231 57.0 Call 0.81 1.16 0.95 -0.06 0 7 58.0 Call 0.79 1.07 1.00 0.04 0 97 59.0 Call 0.74 1.07 1.27 0.35 0 13 60.0 Call 0.81 1.03 1.03 0.15 0 2,993 61.0 Call 0.71 0.99 1.00 0.16 0 6 62.0 Call 0.62 0.94 0.79 -0.01 0 9 63.0 Call 0.59 0.91 0.97 0.20 0 243 64.0 Call 0.56 0.88 0.94 0.20 0 158 65.0 Call 0.64 0.85 0.76 0.05 0 5,106 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.46 0.57 0.52 0.00 0 1,146 12.0 Put 0.59 0.71 0.65 0.00 0 635 13.0 Put 0.77 0.89 0.87 0.04 0 568 14.0 Put 0.97 1.11 1.07 0.03 0 597 15.0 Put 1.18 1.36 1.30 0.03 0 378 16.0 Put 1.43 1.64 1.27 -0.26 0 987 17.0 Put 1.73 1.95 1.68 -0.16 0 56 18.0 Put 2.06 2.32 2.10 -0.09 0 171 19.0 Put 2.43 2.70 2.12 -0.44 0 667 20.0 Put 2.84 3.10 2.94 -0.03 0 1,782 21.0 Put 3.25 3.60 3.35 -0.06 0 708 22.0 Put 3.70 4.00 3.65 -0.20 0 524 23.0 Put 4.20 4.55 4.20 -0.17 0 166 24.0 Put 4.70 5.10 4.70 -0.21 0 85 25.0 Put 5.30 5.70 5.45 -0.03 0 420 26.0 Put 5.85 6.25 6.05 -0.01 0 84 27.0 Put 6.50 6.85 6.35 -0.30 0 199 28.0 Put 7.05 7.45 7.20 -0.08 0 303 29.0 Put 7.70 8.10 7.65 -0.28 0 43 30.0 Put 8.35 8.85 8.50 -0.09 0 717 31.0 Put 8.80 9.60 10.50 1.22 0 97 32.0 Put 9.55 10.25 9.80 -0.17 0 125 33.0 Put 10.30 11.05 10.30 -0.37 0 50 34.0 Put 11.00 11.85 11.50 0.07 0 42 35.0 Put 11.75 12.60 11.60 -0.59 0 212 36.0 Put 12.50 13.45 11.40 -1.57 0 98 37.0 Put 13.30 14.20 13.95 0.19 0 57 38.0 Put 14.10 15.00 15.90 1.34 0 829 39.0 Put 14.90 15.95 17.40 2.01 0 21 40.0 Put 15.75 16.65 16.50 0.28 0 334 41.0 Put 16.75 17.50 20.45 3.40 0 25 42.0 Put 17.55 18.35 20.21 2.32 0 100 43.0 Put 18.50 19.20 21.20 2.43 0 33 44.0 Put 19.30 20.00 19.73 0.07 0 160 45.0 Put 20.20 21.00 20.30 -0.24 0 284 46.0 Put 21.10 21.75 21.20 -0.23 0 112 47.0 Put 22.00 22.65 24.80 2.48 0 7 48.0 Put 22.85 23.55 21.50 -1.72 0 31 49.0 Put 23.75 24.45 25.85 1.72 0 13 50.0 Put 24.70 25.35 24.95 -0.09 0 135 51.0 Put 25.55 26.40 28.85 2.90 0 12 52.0 Put 26.55 27.45 26.50 -0.36 0 220 53.0 Put 27.45 28.15 27.50 -0.29 0 275 54.0 Put 28.25 29.10 28.35 -0.39 0 325 55.0 Put 29.00 30.10 29.30 -0.38 0 50 56.0 Put 29.95 31.05 27.30 -3.33 0 1 57.0 Put 30.90 32.00 32.40 0.82 0 10 58.0 Put 31.85 32.95 0.00 0.00 0 0 59.0 Put 32.75 33.90 34.20 0.72 0 5 60.0 Put 33.75 34.85 34.35 -0.08 0 1,726 61.0 Put 34.70 35.80 36.95 1.56 0 492 62.0 Put 35.65 36.75 39.34 2.99 0 288 63.0 Put 36.60 37.75 37.10 -0.20 0 88 64.0 Put 37.55 38.70 38.00 -0.27 0 10 65.0 Put 38.50 39.65 40.78 1.55 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 354 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 21.0 Call 8.25 10.25 9.60 0.54 0 0 22.0 Call 7.70 9.75 0.00 0.00 0 0 23.0 Call 7.35 9.20 0.00 0.00 0 0 24.0 Call 6.85 8.75 0.00 0.00 0 0 25.0 Call 6.50 8.30 7.60 0.28 0 1 26.0 Call 6.00 7.90 0.00 0.00 0 0 27.0 Call 5.55 7.55 0.00 0.00 0 0 28.0 Call 5.15 7.20 0.00 0.00 0 0 29.0 Call 5.30 6.85 7.15 1.18 0 1 30.0 Call 4.85 6.55 0.00 0.00 0 0 31.0 Call 4.65 6.25 0.00 0.00 0 0 32.0 Call 3.70 5.95 0.00 0.00 0 0 33.0 Call 4.00 5.70 5.30 0.50 0 2 34.0 Call 3.55 5.45 0.00 0.00 0 0 35.0 Call 3.60 5.25 4.95 0.57 0 2 36.0 Call 3.40 5.00 0.00 0.00 0 0 37.0 Call 3.20 4.80 4.65 0.63 0 1 Strike 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 21.0 Put 3.45 4.70 4.00 -0.07 0 10 22.0 Put 3.65 5.20 3.81 -0.63 0 1 23.0 Put 4.35 5.75 0.00 0.00 0 0 24.0 Put 5.15 6.30 0.00 0.00 0 0 25.0 Put 5.70 6.95 0.00 0.00 0 0 26.0 Put 6.25 7.50 0.00 0.00 0 0 27.0 Put 6.85 8.20 7.50 -0.08 0 6 28.0 Put 7.50 8.85 0.00 0.00 0 0 29.0 Put 8.10 9.45 0.00 0.00 0 0 30.0 Put 8.75 10.15 8.35 -1.27 0 1 31.0 Put 9.40 10.95 0.00 0.00 0 0 32.0 Put 10.15 11.60 0.00 0.00 0 0 33.0 Put 10.90 12.40 11.00 -0.74 0 2 34.0 Put 11.55 13.10 12.13 -0.37 0 1 35.0 Put 12.35 13.85 12.07 -1.23 0 5 36.0 Put 13.15 14.65 12.85 -1.26 0 73 37.0 Put 13.70 15.45 13.65 -1.27 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 648 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.70 17.45 16.63 0.17 0 798 12.0 Call 15.25 16.80 16.20 0.37 0 67 13.0 Call 14.50 16.15 15.39 0.18 0 123 14.0 Call 13.80 15.55 15.00 0.40 0 103 15.0 Call 13.20 14.95 14.05 0.06 0 445 16.0 Call 12.55 14.45 14.00 0.50 0 178 17.0 Call 12.35 13.20 12.50 -0.51 0 94 18.0 Call 11.65 13.35 11.00 -1.52 0 192 19.0 Call 11.20 12.80 12.00 -0.03 0 77 20.0 Call 10.90 12.25 11.17 -0.38 0 1,326 21.0 Call 10.15 12.00 12.50 1.43 0 265 22.0 Call 9.60 11.55 9.95 -0.67 0 100 23.0 Call 9.50 10.60 10.00 -0.18 0 274 24.0 Call 8.80 10.80 10.78 1.04 0 105 25.0 Call 8.90 9.30 9.35 0.05 0 1,539 26.0 Call 8.55 10.10 10.70 1.64 0 150 27.0 Call 8.10 9.75 9.00 0.19 0 292 28.0 Call 7.65 9.50 8.90 0.33 0 227 29.0 Call 7.50 9.20 8.38 0.05 0 347 30.0 Call 7.50 8.65 7.60 -0.49 0 1,458 31.0 Call 7.25 8.60 8.00 0.16 0 285 32.0 Call 6.55 8.35 8.85 1.25 0 123 33.0 Call 6.80 8.10 7.90 0.54 0 235 34.0 Call 6.55 7.85 7.10 -0.02 0 117 35.0 Call 6.35 7.30 7.33 0.45 0 570 36.0 Call 6.10 7.45 7.10 0.46 0 110 37.0 Call 5.90 7.20 6.80 0.40 0 95 38.0 Call 5.40 6.55 6.49 0.33 0 317 39.0 Call 5.20 6.85 6.05 0.13 0 72 40.0 Call 5.20 6.00 5.65 -0.03 0 1,360 41.0 Call 4.55 6.70 5.70 0.20 0 67 42.0 Call 4.75 5.70 6.67 1.35 0 266 43.0 Call 4.25 6.40 5.96 0.77 0 499 44.0 Call 4.40 6.00 5.00 -0.05 0 79 45.0 Call 4.10 5.85 5.95 1.04 0 685 46.0 Call 3.40 5.70 4.62 -0.15 0 53 47.0 Call 3.20 5.80 3.44 -1.23 0 33 48.0 Call 3.10 5.45 5.00 0.43 0 39 49.0 Call 2.96 5.50 4.76 0.29 0 28 50.0 Call 3.75 5.20 4.45 0.08 0 420 51.0 Call 3.00 5.10 3.45 -0.81 0 72 52.0 Call 3.80 4.95 4.11 -0.05 0 32 53.0 Call 3.00 4.85 4.50 0.44 0 45 54.0 Call 2.73 4.75 5.00 1.04 0 18 55.0 Call 3.60 4.45 3.70 -0.16 0 353 56.0 Call 2.30 5.05 4.05 0.29 0 56 57.0 Call 3.40 4.50 3.79 0.13 0 6 58.0 Call 3.05 4.90 4.10 0.55 0 29 59.0 Call 2.10 4.30 3.95 0.50 0 16 60.0 Call 3.00 3.55 3.30 -0.05 0 799 61.0 Call 2.36 4.15 3.05 -0.20 0 11 62.0 Call 2.89 3.30 3.30 0.15 0 193 63.0 Call 2.90 4.00 3.20 0.11 0 412 64.0 Call 1.69 3.90 3.76 0.74 0 50 65.0 Call 2.80 3.10 2.90 -0.06 0 5,131 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.68 1.90 1.49 0.09 0 316 12.0 Put 0.97 2.88 2.36 0.57 0 169 13.0 Put 1.26 3.20 1.85 -0.33 0 117 14.0 Put 1.62 3.60 2.48 -0.09 0 214 15.0 Put 2.41 3.25 2.91 -0.05 0 146 16.0 Put 2.73 4.05 3.45 0.00 0 206 17.0 Put 3.50 4.55 3.93 -0.02 0 76 18.0 Put 4.20 5.00 4.45 0.00 0 99 19.0 Put 4.05 5.55 4.91 -0.04 0 56 20.0 Put 4.60 6.10 5.70 0.25 0 235 21.0 Put 5.00 6.65 5.95 0.00 0 228 22.0 Put 6.00 7.20 6.20 -0.29 0 125 23.0 Put 6.10 7.80 6.70 -0.33 0 83 24.0 Put 7.25 8.05 7.80 0.23 0 119 25.0 Put 7.75 8.80 8.75 0.65 0 1,661 26.0 Put 8.40 9.70 8.22 -0.62 0 147 27.0 Put 9.05 10.40 9.75 0.18 0 339 28.0 Put 9.70 10.85 10.41 0.10 0 114 29.0 Put 10.30 11.80 10.95 -0.09 0 125 30.0 Put 11.00 12.50 10.50 -1.28 0 159 31.0 Put 11.55 13.30 12.08 -0.44 0 3 32.0 Put 12.00 14.25 14.20 0.95 0 10 33.0 Put 12.70 14.95 15.10 1.11 0 2 34.0 Put 13.70 15.50 14.53 -0.20 0 7 35.0 Put 14.45 16.30 14.00 -1.47 0 128 36.0 Put 15.20 17.05 16.12 -0.09 0 81 37.0 Put 15.95 18.05 19.82 2.87 0 3 38.0 Put 16.85 18.65 18.55 0.86 0 52 39.0 Put 17.65 19.50 19.35 0.92 0 34 40.0 Put 18.45 20.25 18.02 -1.15 0 1,008 41.0 Put 19.10 21.10 19.11 -0.86 0 21 42.0 Put 19.70 22.10 21.84 1.07 0 242 43.0 Put 20.50 22.80 21.80 0.18 0 24 44.0 Put 21.65 23.60 24.79 2.33 0 40 45.0 Put 22.35 24.45 23.65 0.35 0 31 46.0 Put 23.15 25.30 22.90 -1.25 0 14 47.0 Put 24.25 26.15 25.00 -0.03 0 27 48.0 Put 24.70 27.10 26.21 0.30 0 5 49.0 Put 25.55 27.90 0.00 0.00 0 0 50.0 Put 26.60 28.70 27.75 0.08 0 50 51.0 Put 27.25 29.70 27.00 -1.56 0 10 52.0 Put 28.15 30.55 30.05 0.61 0 15 53.0 Put 29.25 31.40 0.00 0.00 0 0 54.0 Put 29.90 32.30 30.15 -1.06 0 158 55.0 Put 30.80 33.20 31.31 -0.78 0 10 56.0 Put 31.65 34.10 33.10 0.12 0 149 57.0 Put 32.65 34.95 34.60 0.74 0 15 58.0 Put 33.45 35.90 36.59 1.84 0 8 59.0 Put 34.55 36.75 35.40 -0.23 0 6 60.0 Put 35.45 37.70 35.65 -0.87 0 389 61.0 Put 36.35 38.55 36.45 -0.96 0 154 62.0 Put 37.35 39.50 40.25 1.95 0 9 63.0 Put 38.00 40.40 41.10 1.88 0 4 64.0 Put 39.05 41.30 0.00 0.00 0 0 65.0 Put 39.75 42.80 42.10 1.03 0 279 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 12, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 25.05 25.11 24.91 0.00 0.00 4900X4800 0.00 0.00 7,432 Tue Apr 12 2022 6:27:57 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 14 2022 2 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.85 14.05 17.56 1.88 0 0 12.0 Call 12.85 13.00 0.00 0.00 0 0 13.0 Call 11.85 12.05 14.80 1.12 0 0 14.0 Call 10.90 11.05 13.05 0.37 0 0 15.0 Call 9.90 10.00 10.55 -1.13 0 22 16.0 Call 8.85 9.00 8.37 -2.31 0 5 17.0 Call 7.85 8.05 10.25 0.57 0 0 18.0 Call 6.90 7.00 12.16 3.48 0 103 19.0 Call 5.90 6.10 10.94 3.25 0 42 19.5 Call 5.40 5.60 0.00 0.00 0 0 20.0 Call 4.90 5.05 5.05 -1.64 0 156 20.5 Call 4.40 4.60 0.00 0.00 0 0 21.0 Call 3.90 4.05 4.30 -1.40 0 141 21.5 Call 3.40 3.70 8.50 3.30 0 6 22.0 Call 2.89 3.15 3.30 -1.40 0 417 22.5 Call 2.48 2.67 0.00 0.00 0 0 23.0 Call 2.02 2.14 2.28 -1.43 0 556 23.5 Call 1.61 1.67 1.88 -1.35 0 9 24.0 Call 1.21 1.29 1.24 -1.53 0 397 24.5 Call 0.87 0.93 0.91 -1.41 0 31 25.0 Call 0.62 0.65 0.64 -1.25 0 1,207 25.5 Call 0.39 0.44 0.44 -1.06 0 126 26.0 Call 0.27 0.28 0.28 -0.85 0 979 26.5 Call 0.16 0.18 0.17 -0.66 0 561 27.0 Call 0.11 0.12 0.10 -0.50 0 2,309 27.5 Call 0.07 0.08 0.08 -0.35 0 770 28.0 Call 0.04 0.06 0.05 -0.23 0 4,915 28.5 Call 0.02 0.04 0.04 -0.16 0 738 29.0 Call 0.02 0.03 0.03 -0.10 0 5,720 29.5 Call 0.00 0.03 0.03 -0.06 0 792 30.0 Call 0.01 0.02 0.03 -0.03 0 6,490 30.5 Call 0.00 0.03 0.02 -0.03 0 741 31.0 Call 0.00 0.03 0.02 -0.01 0 2,185 31.5 Call 0.00 0.03 0.01 -0.01 0 83 32.0 Call 0.01 0.02 0.01 -0.01 0 2,114 32.5 Call 0.00 0.03 0.15 0.14 0 7 33.0 Call 0.00 0.03 0.02 0.01 0 1,065 34.0 Call 0.00 0.03 0.01 0.01 0 1,210 35.0 Call 0.00 0.01 0.01 0.01 0 3,684 36.0 Call 0.00 0.01 0.02 0.02 0 518 37.0 Call 0.00 0.03 0.01 0.01 0 736 38.0 Call 0.00 0.01 0.02 0.02 0 685 39.0 Call 0.00 0.03 0.02 0.02 0 349 40.0 Call 0.00 0.01 0.01 0.01 0 989 41.0 Call 0.00 0.03 0.01 0.01 0 618 42.0 Call 0.00 0.02 0.02 0.02 0 537 43.0 Call 0.00 0.03 0.03 0.03 0 350 44.0 Call 0.00 0.02 0.03 0.03 0 364 45.0 Call 0.00 0.02 0.02 0.02 0 1,697 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.02 0 1,505 12.0 Put 0.00 0.03 0.01 0.01 0 630 13.0 Put 0.00 0.02 0.02 0.02 0 1,199 14.0 Put 0.00 0.01 0.01 0.01 0 439 15.0 Put 0.00 0.03 0.02 0.02 0 2,526 16.0 Put 0.00 0.03 0.02 0.02 0 379 17.0 Put 0.00 0.02 0.01 0.01 0 1,643 18.0 Put 0.00 0.03 0.01 0.00 0 1,553 19.0 Put 0.01 0.03 0.02 0.01 0 514 19.5 Put 0.02 0.03 0.03 0.01 0 50 20.0 Put 0.02 0.05 0.04 0.02 0 9,638 20.5 Put 0.03 0.04 0.04 0.02 0 224 21.0 Put 0.03 0.05 0.05 0.03 0 5,774 21.5 Put 0.05 0.06 0.06 0.03 0 460 22.0 Put 0.06 0.08 0.06 0.03 0 4,558 22.5 Put 0.08 0.11 0.10 0.07 0 283 23.0 Put 0.12 0.15 0.17 0.13 0 3,400 23.5 Put 0.19 0.22 0.19 0.13 0 955 24.0 Put 0.30 0.32 0.30 0.20 0 11,517 24.5 Put 0.44 0.48 0.46 0.31 0 755 25.0 Put 0.67 0.68 0.68 0.46 0 16,829 25.5 Put 0.96 1.00 0.98 0.65 0 2,063 26.0 Put 1.30 1.36 1.30 0.84 0 2,997 26.5 Put 1.69 1.77 1.74 1.09 0 806 27.0 Put 2.14 2.23 2.17 1.25 0 2,357 27.5 Put 2.58 2.62 2.62 1.36 0 727 28.0 Put 3.05 3.15 3.12 1.51 0 1,087 28.5 Put 3.50 3.65 3.57 1.55 0 775 29.0 Put 4.00 4.15 3.77 1.31 0 1,207 29.5 Put 4.50 4.65 4.05 1.13 0 358 30.0 Put 5.00 5.15 5.05 1.66 0 1,692 30.5 Put 5.50 5.65 5.20 1.33 0 278 31.0 Put 6.00 6.15 5.55 1.19 0 210 31.5 Put 6.50 6.65 0.00 0.00 0 0 32.0 Put 7.00 7.15 6.35 1.01 0 214 32.5 Put 7.45 7.65 0.00 0.00 0 0 33.0 Put 8.00 8.15 7.74 1.41 0 154 34.0 Put 9.00 9.15 8.78 1.45 0 125 35.0 Put 10.00 10.15 9.65 1.32 0 124 36.0 Put 11.00 11.15 10.76 1.43 0 160 37.0 Put 12.00 12.15 11.65 1.32 0 310 38.0 Put 13.00 13.15 12.50 1.17 0 159 39.0 Put 13.95 14.15 13.76 1.43 0 59 40.0 Put 15.00 15.15 14.79 1.46 0 176 41.0 Put 16.00 16.15 13.54 -0.79 0 80 42.0 Put 17.00 17.15 16.83 1.50 0 208 43.0 Put 18.00 18.15 17.80 1.47 0 33 44.0 Put 19.00 19.15 17.29 -0.04 0 4 45.0 Put 20.00 20.15 18.28 -0.05 0 1,025 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.85 10.25 0.00 0.00 0 0 16.0 Call 8.85 9.10 0.00 0.00 0 0 17.0 Call 7.90 8.10 0.00 0.00 0 0 18.0 Call 6.90 7.10 0.00 0.00 0 0 19.0 Call 5.90 6.10 7.50 -0.19 0 1 20.0 Call 4.95 5.15 6.02 -0.68 0 5 21.0 Call 4.00 4.20 0.00 0.00 0 0 22.0 Call 3.10 3.25 6.76 2.00 0 1 22.5 Call 2.59 2.82 0.00 0.00 0 0 23.0 Call 2.32 2.39 2.63 -1.20 0 9 23.5 Call 1.94 2.02 2.04 -1.34 0 33 24.0 Call 1.63 1.68 1.61 -1.35 0 32 24.5 Call 1.32 1.38 1.37 -1.19 0 23 25.0 Call 1.07 1.12 1.09 -1.10 0 84 25.5 Call 0.83 0.89 0.88 -0.97 0 16 26.0 Call 0.66 0.70 0.71 -0.81 0 84 26.5 Call 0.50 0.55 0.50 -0.75 0 100 27.0 Call 0.40 0.42 0.42 -0.58 0 489 27.5 Call 0.31 0.33 0.32 -0.49 0 526 28.0 Call 0.23 0.25 0.24 -0.41 0 827 28.5 Call 0.17 0.20 0.17 -0.33 0 741 29.0 Call 0.13 0.15 0.14 -0.24 0 819 29.5 Call 0.10 0.12 0.12 -0.17 0 202 30.0 Call 0.07 0.09 0.08 -0.14 0 1,322 30.5 Call 0.06 0.08 0.07 -0.11 0 88 31.0 Call 0.04 0.06 0.04 -0.10 0 649 31.5 Call 0.03 0.05 0.02 -0.09 0 153 32.0 Call 0.02 0.06 0.04 -0.05 0 412 32.5 Call 0.02 0.04 0.02 -0.05 0 154 33.0 Call 0.01 0.04 0.03 -0.02 0 424 33.5 Call 0.01 0.03 0.02 -0.02 0 21 34.0 Call 0.00 0.03 0.02 -0.01 0 557 34.5 Call 0.00 0.03 0.03 0.00 0 19 35.0 Call 0.01 0.03 0.03 0.00 0 275 36.0 Call 0.00 0.03 0.09 0.07 0 136 37.0 Call 0.00 0.05 0.00 0.00 0 0 38.0 Call 0.00 0.05 0.00 0.00 0 0 40.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.02 0.03 0.03 0 140 16.0 Put 0.00 0.06 0.00 0.00 0 0 17.0 Put 0.02 0.03 0.00 0.00 0 0 18.0 Put 0.03 0.04 0.04 0.02 0 66 19.0 Put 0.04 0.06 0.04 0.01 0 76 20.0 Put 0.07 0.09 0.09 0.05 0 142 21.0 Put 0.13 0.16 0.15 0.09 0 137 22.0 Put 0.22 0.27 0.25 0.15 0 338 22.5 Put 0.30 0.34 0.33 0.19 0 30 23.0 Put 0.41 0.46 0.43 0.25 0 159 23.5 Put 0.54 0.59 0.58 0.35 0 35 24.0 Put 0.71 0.74 0.73 0.42 0 1,020 24.5 Put 0.90 0.96 0.91 0.50 0 71 25.0 Put 1.14 1.20 1.14 0.60 0 218 25.5 Put 1.42 1.48 1.42 0.71 0 465 26.0 Put 1.73 1.79 1.73 0.86 0 491 26.5 Put 2.07 2.14 1.87 0.77 0 340 27.0 Put 2.45 2.53 2.40 1.04 0 403 27.5 Put 2.85 2.93 2.88 1.22 0 330 28.0 Put 3.25 3.40 2.80 0.79 0 303 28.5 Put 3.70 3.90 3.20 0.85 0 306 29.0 Put 4.15 4.30 2.55 -0.18 0 337 29.5 Put 4.60 4.90 3.99 0.84 0 174 30.0 Put 5.10 5.30 4.84 1.27 0 142 30.5 Put 5.55 6.00 5.11 1.08 0 72 31.0 Put 6.00 6.40 5.55 1.05 0 133 31.5 Put 6.50 6.75 5.86 0.90 0 221 32.0 Put 7.00 7.40 4.15 -1.29 0 60 32.5 Put 7.50 7.85 4.35 -1.57 0 10 33.0 Put 7.95 8.35 4.40 -2.00 0 4 33.5 Put 8.35 8.85 0.00 0.00 0 0 34.0 Put 9.00 9.25 8.45 1.06 0 10 34.5 Put 9.50 9.75 0.00 0.00 0 0 35.0 Put 9.60 10.40 6.56 -1.82 0 3 36.0 Put 11.00 11.25 0.00 0.00 0 0 37.0 Put 12.00 12.25 0.00 0.00 0 0 38.0 Put 12.85 13.30 9.10 -2.27 0 1 40.0 Put 14.50 15.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.85 10.15 0.00 0.00 0 0 16.0 Call 8.60 9.10 0.00 0.00 0 0 17.0 Call 7.90 8.10 0.00 0.00 0 0 18.0 Call 6.85 7.15 0.00 0.00 0 0 19.0 Call 5.95 6.25 0.00 0.00 0 0 20.0 Call 4.90 5.25 6.70 -0.04 0 1 21.0 Call 4.15 4.30 7.87 2.08 0 7 21.5 Call 3.70 3.85 0.00 0.00 0 0 22.0 Call 3.30 3.45 6.92 2.05 0 10 22.5 Call 2.93 3.05 7.40 2.98 0 1 23.0 Call 2.57 2.63 4.32 0.33 0 9 23.5 Call 2.23 2.29 2.22 -1.35 0 0 24.0 Call 1.92 1.97 1.91 -1.27 0 51 24.5 Call 1.63 1.69 1.87 -0.93 0 5 25.0 Call 1.38 1.43 1.37 -1.09 0 190 25.5 Call 1.15 1.20 1.19 -0.93 0 24 26.0 Call 0.96 1.00 0.96 -0.85 0 29 26.5 Call 0.79 0.84 0.82 -0.73 0 52 27.0 Call 0.65 0.69 0.68 -0.65 0 261 27.5 Call 0.55 0.57 0.61 -0.50 0 572 28.0 Call 0.43 0.47 0.46 -0.47 0 170 28.5 Call 0.34 0.40 0.34 -0.41 0 40 29.0 Call 0.28 0.31 0.30 -0.32 0 877 29.5 Call 0.23 0.26 0.24 -0.27 0 274 30.0 Call 0.19 0.21 0.19 -0.23 0 1,266 30.5 Call 0.15 0.18 0.16 -0.19 0 155 31.0 Call 0.12 0.15 0.13 -0.16 0 281 31.5 Call 0.10 0.13 0.10 -0.13 0 89 32.0 Call 0.08 0.10 0.08 -0.12 0 451 32.5 Call 0.07 0.09 0.07 -0.09 0 164 33.0 Call 0.05 0.07 0.06 -0.07 0 250 33.5 Call 0.04 0.07 0.17 0.06 0 105 34.0 Call 0.04 0.06 0.04 -0.05 0 509 34.5 Call 0.03 0.05 0.11 0.03 0 229 35.0 Call 0.02 0.04 0.05 -0.01 0 63 36.0 Call 0.01 0.04 0.00 0.00 0 0 37.0 Call 0.00 0.03 0.00 0.00 0 0 38.0 Call 0.00 0.03 0.00 0.00 0 0 40.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.07 0.04 0.02 0 371 16.0 Put 0.00 0.08 0.00 0.00 0 0 17.0 Put 0.01 0.09 0.00 0.00 0 0 18.0 Put 0.06 0.11 0.04 -0.01 0 73 19.0 Put 0.09 0.14 0.09 0.02 0 46 20.0 Put 0.17 0.20 0.18 0.09 0 273 21.0 Put 0.27 0.30 0.21 0.07 0 19 21.5 Put 0.33 0.38 0.26 0.10 0 14 22.0 Put 0.42 0.47 0.45 0.23 0 260 22.5 Put 0.53 0.58 0.56 0.29 0 76 23.0 Put 0.66 0.72 0.67 0.33 0 220 23.5 Put 0.82 0.87 0.68 0.25 0 342 24.0 Put 1.00 1.06 1.00 0.47 0 184 24.5 Put 1.23 1.27 1.25 0.60 0 198 25.0 Put 1.47 1.52 1.51 0.70 0 209 25.5 Put 1.74 1.79 1.75 0.78 0 61 26.0 Put 2.05 2.10 2.06 0.89 0 272 26.5 Put 2.37 2.43 2.03 0.63 0 273 27.0 Put 2.73 2.79 2.50 0.82 0 186 27.5 Put 3.05 3.20 3.14 1.18 0 33 28.0 Put 3.45 3.60 3.50 1.22 0 141 28.5 Put 3.90 4.00 2.49 -0.12 0 26 29.0 Put 4.30 4.45 4.15 1.17 0 424 29.5 Put 4.75 4.90 4.32 0.95 0 146 30.0 Put 5.20 5.35 5.21 1.43 0 60 30.5 Put 5.55 6.10 4.05 -0.15 0 25 31.0 Put 6.10 6.35 5.72 1.08 0 37 31.5 Put 6.55 6.95 0.00 0.00 0 0 32.0 Put 7.05 7.40 8.17 2.62 0 3 32.5 Put 7.55 7.80 4.04 -1.98 0 1 33.0 Put 8.05 8.25 5.99 -0.50 0 45 33.5 Put 8.45 8.85 0.00 0.00 0 0 34.0 Put 9.00 9.30 6.95 -0.50 0 28 34.5 Put 9.45 9.80 0.00 0.00 0 0 35.0 Put 9.95 10.20 10.10 1.68 0 3 36.0 Put 10.90 11.45 0.00 0.00 0 0 37.0 Put 11.95 12.20 0.00 0.00 0 0 38.0 Put 12.95 13.30 0.00 0.00 0 0 40.0 Put 14.90 15.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.80 10.15 0.00 0.00 0 0 18.0 Call 6.95 7.20 0.00 0.00 0 0 19.0 Call 6.00 6.25 0.00 0.00 0 0 20.0 Call 5.10 5.30 7.35 0.54 0 2 21.0 Call 4.25 4.45 0.00 0.00 0 0 21.5 Call 3.85 4.05 0.00 0.00 0 0 22.0 Call 3.50 3.65 5.52 0.53 0 5 22.5 Call 3.10 3.25 0.00 0.00 0 0 23.0 Call 2.82 2.87 3.14 -1.01 0 4 23.5 Call 2.46 2.56 0.00 0.00 0 0 24.0 Call 2.16 2.23 0.00 0.00 0 0 24.5 Call 1.90 1.96 2.17 -0.86 0 3 25.0 Call 1.63 1.71 1.67 -1.02 0 2 25.5 Call 1.42 1.48 1.45 -0.94 0 3 26.0 Call 1.22 1.28 1.34 -0.77 0 19 26.5 Call 1.04 1.10 1.13 -0.71 0 11 27.0 Call 0.88 0.94 0.94 -0.65 0 69 27.5 Call 0.75 0.81 0.77 -0.61 0 36 28.0 Call 0.63 0.70 0.67 -0.53 0 1,483 28.5 Call 0.53 0.59 0.58 -0.45 0 277 29.0 Call 0.45 0.50 0.45 -0.41 0 295 29.5 Call 0.37 0.42 0.39 -0.35 0 72 30.0 Call 0.31 0.36 0.36 -0.28 0 245 30.5 Call 0.26 0.31 0.53 -0.02 0 48 31.0 Call 0.22 0.27 0.23 -0.23 0 161 31.5 Call 0.18 0.23 0.40 0.02 0 84 32.0 Call 0.15 0.20 0.17 -0.16 0 158 32.5 Call 0.13 0.17 0.45 0.17 0 263 33.0 Call 0.11 0.15 0.13 -0.10 0 211 33.5 Call 0.09 0.13 0.10 -0.10 0 26 34.0 Call 0.07 0.12 0.10 -0.08 0 211 34.5 Call 0.06 0.11 0.06 -0.09 0 21 35.0 Call 0.04 0.10 0.07 -0.08 0 32 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.07 0.04 0.02 0 1 18.0 Put 0.12 0.15 0.12 0.05 0 0 19.0 Put 0.19 0.22 0.16 0.05 0 1 20.0 Put 0.29 0.32 0.28 0.11 0 41 21.0 Put 0.42 0.47 0.35 0.10 0 195 21.5 Put 0.51 0.57 0.47 0.17 0 7 22.0 Put 0.62 0.68 0.64 0.28 0 26 22.5 Put 0.75 0.81 0.61 0.17 0 38 23.0 Put 0.90 0.97 0.92 0.40 0 47 23.5 Put 1.07 1.14 1.04 0.43 0 2 24.0 Put 1.27 1.34 1.29 0.54 0 88 24.5 Put 1.49 1.56 1.50 0.59 0 23 25.0 Put 1.74 1.81 1.60 0.54 0 159 25.5 Put 2.01 2.09 1.80 0.53 0 47 26.0 Put 2.31 2.38 2.20 0.71 0 253 26.5 Put 2.63 2.72 2.71 1.00 0 29 27.0 Put 2.98 3.05 2.54 0.57 0 48 27.5 Put 3.30 3.45 2.96 0.70 0 150 28.0 Put 3.70 3.80 3.35 0.77 0 286 28.5 Put 4.10 4.20 3.85 0.94 0 13 29.0 Put 4.50 4.65 4.08 0.84 0 169 29.5 Put 4.90 5.05 3.31 -0.31 0 38 30.0 Put 5.35 5.50 3.74 -0.28 0 307 30.5 Put 5.80 5.95 2.78 -1.64 0 10 31.0 Put 6.25 6.40 5.77 0.93 0 5 31.5 Put 6.70 6.90 0.00 0.00 0 0 32.0 Put 7.10 7.45 3.77 -1.94 0 10 32.5 Put 7.60 7.95 7.30 1.14 0 0 33.0 Put 8.00 8.40 5.02 -1.59 0 11 33.5 Put 8.55 8.85 0.00 0.00 0 0 34.0 Put 9.00 9.35 7.04 -0.52 0 1 34.5 Put 8.80 10.50 0.00 0.00 0 0 35.0 Put 10.00 10.35 6.76 -1.77 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.75 10.20 0.00 0.00 0 0 18.0 Call 6.90 7.35 0.00 0.00 0 0 19.0 Call 6.00 6.35 0.00 0.00 0 0 20.0 Call 5.25 5.45 0.00 0.00 0 0 21.0 Call 4.40 4.55 0.00 0.00 0 0 21.5 Call 4.00 4.20 0.00 0.00 0 0 22.0 Call 3.65 3.80 0.00 0.00 0 0 22.5 Call 3.25 3.45 0.00 0.00 0 0 23.0 Call 2.99 3.10 3.10 -1.19 0 11 23.5 Call 2.67 2.75 0.00 0.00 0 0 24.0 Call 2.38 2.45 2.58 -0.98 0 0 24.5 Call 2.11 2.19 2.28 -0.94 0 0 25.0 Call 1.87 1.94 2.01 -0.89 0 2 25.5 Call 1.64 1.70 1.66 -0.94 0 10 26.0 Call 1.43 1.49 1.44 -0.86 0 0 26.5 Call 1.25 1.31 1.49 -0.56 0 5 27.0 Call 1.09 1.16 1.19 -0.63 0 31 27.5 Call 0.95 1.01 0.95 -0.66 0 6 28.0 Call 0.82 0.88 0.95 -0.48 0 16 28.5 Call 0.71 0.77 0.85 -0.41 0 17 29.0 Call 0.61 0.67 0.65 -0.44 0 97 29.5 Call 0.52 0.58 0.56 -0.39 0 138 30.0 Call 0.44 0.50 0.46 -0.37 0 36 30.5 Call 0.38 0.43 0.40 -0.32 0 2 31.0 Call 0.33 0.38 0.36 -0.26 0 23 31.5 Call 0.28 0.33 0.60 0.07 0 11 32.0 Call 0.25 0.29 0.27 -0.19 0 206 32.5 Call 0.21 0.26 0.52 0.12 0 22 33.0 Call 0.19 0.23 0.20 -0.14 0 44 33.5 Call 0.16 0.21 0.00 0.00 0 0 34.0 Call 0.13 0.18 0.14 -0.12 0 40 34.5 Call 0.12 0.16 0.30 0.07 0 4 35.0 Call 0.10 0.15 0.20 0.00 0 4 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.05 0.10 0.05 0.00 0 0 18.0 Put 0.19 0.23 0.17 0.05 0 0 19.0 Put 0.28 0.33 0.29 0.12 0 6 20.0 Put 0.39 0.45 0.38 0.13 0 118 21.0 Put 0.56 0.62 0.60 0.25 0 5 21.5 Put 0.67 0.73 0.00 0.00 0 0 22.0 Put 0.80 0.87 0.73 0.22 0 100 22.5 Put 0.94 1.01 0.46 -0.14 0 1 23.0 Put 1.10 1.17 1.03 0.34 0 7 23.5 Put 1.29 1.36 1.31 0.50 0 130 24.0 Put 1.50 1.57 1.32 0.36 0 116 24.5 Put 1.73 1.79 1.75 0.63 0 7 25.0 Put 1.98 2.05 2.01 0.70 0 65 25.5 Put 2.26 2.33 1.92 0.42 0 1 26.0 Put 2.55 2.62 2.13 0.43 0 60 26.5 Put 2.87 2.94 2.86 0.90 0 4 27.0 Put 3.15 3.30 2.97 0.74 0 39 27.5 Put 3.50 3.65 1.71 -0.81 0 250 28.0 Put 3.85 4.05 2.68 -0.16 0 2 28.5 Put 4.25 4.40 2.68 -0.49 0 15 29.0 Put 4.60 4.80 3.05 -0.45 0 204 29.5 Put 5.05 5.25 4.87 1.01 0 0 30.0 Put 5.45 5.75 2.90 -1.34 0 1 30.5 Put 5.95 6.10 0.00 0.00 0 0 31.0 Put 6.30 6.65 4.67 -0.36 0 1 31.5 Put 6.80 7.05 5.26 -0.18 0 2 32.0 Put 7.20 7.55 6.87 1.00 0 1 32.5 Put 7.65 8.05 5.84 -0.47 0 2 33.0 Put 8.10 8.55 0.00 0.00 0 0 33.5 Put 8.55 9.00 0.00 0.00 0 0 34.0 Put 9.10 9.45 0.00 0.00 0 0 34.5 Put 9.50 10.00 6.48 -1.66 0 1 35.0 Put 10.00 10.55 9.53 0.93 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 38 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.85 14.05 14.70 -0.98 0 1 12.0 Call 12.85 13.05 0.00 0.00 0 0 13.0 Call 11.85 12.10 0.00 0.00 0 0 14.0 Call 10.90 11.10 16.07 3.37 0 0 15.0 Call 9.85 10.15 11.95 0.24 0 3 16.0 Call 8.95 9.15 11.35 0.61 0 3 17.0 Call 8.00 8.20 12.81 3.05 0 26 18.0 Call 7.10 7.25 7.70 -1.11 0 71 19.0 Call 6.20 6.35 9.75 1.88 0 8 20.0 Call 5.35 5.50 5.70 -1.26 0 66 21.0 Call 4.55 4.70 4.96 -1.12 0 102 22.0 Call 3.80 3.95 4.25 -0.99 0 159 23.0 Call 3.15 3.25 3.23 -1.24 0 100 24.0 Call 2.59 2.65 2.60 -1.16 0 301 25.0 Call 2.10 2.14 2.15 -0.98 0 767 26.0 Call 1.67 1.71 1.70 -0.83 0 930 27.0 Call 1.33 1.36 1.34 -0.70 0 1,097 28.0 Call 1.06 1.07 1.07 -0.56 0 1,345 29.0 Call 0.79 0.84 0.80 -0.48 0 752 30.0 Call 0.61 0.65 0.62 -0.38 0 4,410 31.0 Call 0.47 0.50 0.46 -0.31 0 832 32.0 Call 0.37 0.40 0.38 -0.23 0 1,420 33.0 Call 0.29 0.31 0.29 -0.18 0 1,458 34.0 Call 0.23 0.25 0.21 -0.16 0 1,164 35.0 Call 0.18 0.20 0.20 -0.10 0 1,987 36.0 Call 0.14 0.16 0.14 -0.10 0 642 37.0 Call 0.11 0.13 0.13 -0.06 0 589 38.0 Call 0.09 0.11 0.09 -0.07 0 407 39.0 Call 0.07 0.09 0.16 0.03 0 182 40.0 Call 0.06 0.08 0.07 -0.04 0 1,107 41.0 Call 0.05 0.07 0.05 -0.04 0 438 42.0 Call 0.04 0.06 0.05 -0.03 0 230 43.0 Call 0.04 0.06 0.04 -0.03 0 200 44.0 Call 0.03 0.05 0.04 -0.01 0 300 45.0 Call 0.01 0.05 0.04 0.00 0 1,698 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.03 0.00 0 849 12.0 Put 0.03 0.05 0.03 0.00 0 764 13.0 Put 0.04 0.05 0.05 0.01 0 377 14.0 Put 0.07 0.08 0.07 0.02 0 303 15.0 Put 0.10 0.11 0.09 0.03 0 1,029 16.0 Put 0.14 0.15 0.13 0.04 0 717 17.0 Put 0.19 0.21 0.16 0.04 0 318 18.0 Put 0.27 0.29 0.28 0.12 0 3,384 19.0 Put 0.38 0.40 0.34 0.11 0 545 20.0 Put 0.51 0.57 0.56 0.24 0 2,541 21.0 Put 0.71 0.75 0.73 0.28 0 569 22.0 Put 0.98 1.02 0.99 0.38 0 1,857 23.0 Put 1.31 1.36 1.34 0.50 0 10,845 24.0 Put 1.71 1.77 1.75 0.62 0 1,842 25.0 Put 2.21 2.27 2.23 0.73 0 2,873 26.0 Put 2.77 2.84 2.82 0.92 0 1,809 27.0 Put 3.40 3.50 3.47 1.05 0 2,023 28.0 Put 4.10 4.20 4.10 1.09 0 927 29.0 Put 4.85 5.00 4.85 1.20 0 681 30.0 Put 5.70 5.80 5.72 1.35 0 1,114 31.0 Put 6.55 6.70 6.64 1.49 0 187 32.0 Put 7.45 7.55 7.02 1.04 0 260 33.0 Put 8.35 8.50 8.07 1.23 0 254 34.0 Put 9.30 9.45 9.15 1.41 0 125 35.0 Put 10.20 10.40 9.66 0.98 0 293 36.0 Put 11.15 11.35 10.90 1.28 0 75 37.0 Put 12.10 12.40 10.11 -0.45 0 46 38.0 Put 13.10 13.30 12.45 0.92 0 36 39.0 Put 14.10 14.30 13.84 1.34 0 30 40.0 Put 15.10 15.25 14.83 1.35 0 68 41.0 Put 16.00 16.35 16.22 1.76 0 33 42.0 Put 17.05 17.25 16.90 1.46 0 9 43.0 Put 18.05 18.25 17.87 1.44 0 17 44.0 Put 19.05 19.35 17.37 -0.05 0 4 45.0 Put 20.05 20.25 19.60 1.19 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.80 10.25 0.00 0.00 0 0 18.0 Call 7.00 7.40 0.00 0.00 0 0 19.0 Call 6.15 6.50 0.00 0.00 0 0 20.0 Call 5.30 5.70 0.00 0.00 0 0 21.0 Call 4.60 4.80 0.00 0.00 0 0 21.5 Call 4.30 4.45 0.00 0.00 0 0 22.0 Call 3.95 4.10 0.00 0.00 0 0 22.5 Call 3.60 3.80 0.00 0.00 0 0 23.0 Call 3.30 3.45 0.00 0.00 0 0 23.5 Call 3.00 3.15 0.00 0.00 0 0 24.0 Call 2.76 2.84 0.00 0.00 0 0 24.5 Call 2.49 2.58 0.00 0.00 0 0 25.0 Call 2.26 2.34 2.35 -0.92 0 0 25.5 Call 2.03 2.11 2.13 -0.86 0 0 26.0 Call 1.83 1.90 2.01 -0.71 0 0 26.5 Call 1.64 1.71 1.66 -0.79 0 0 27.0 Call 1.46 1.54 1.49 -0.73 0 11 27.5 Call 1.27 1.38 1.34 -0.68 0 7 28.0 Call 1.13 1.23 1.25 -0.57 0 1 28.5 Call 1.02 1.10 0.00 0.00 0 0 29.0 Call 0.90 0.98 0.99 -0.49 0 11 29.5 Call 0.80 0.88 0.88 -0.43 0 0 30.0 Call 0.72 0.78 0.80 -0.38 0 0 30.5 Call 0.63 0.70 0.00 0.00 0 0 31.0 Call 0.55 0.62 0.62 -0.34 0 6 31.5 Call 0.49 0.56 0.52 -0.34 0 2 32.0 Call 0.44 0.50 0.78 0.02 0 9 32.5 Call 0.39 0.45 0.42 -0.25 0 0 33.0 Call 0.34 0.40 0.38 -0.22 0 0 34.0 Call 0.27 0.32 0.56 0.08 0 1 35.0 Call 0.19 0.27 0.25 -0.13 0 11 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.07 0.22 0.00 0.00 0 0 18.0 Put 0.33 0.38 0.00 0.00 0 0 19.0 Put 0.45 0.52 0.28 -0.04 0 1 20.0 Put 0.62 0.69 0.53 0.10 0 3 21.0 Put 0.84 0.92 0.00 0.00 0 0 21.5 Put 0.97 1.05 0.00 0.00 0 0 22.0 Put 1.11 1.20 0.96 0.19 0 0 22.5 Put 1.29 1.36 1.11 0.24 0 11 23.0 Put 1.47 1.54 1.20 0.19 0 0 23.5 Put 1.67 1.74 1.47 0.31 0 0 24.0 Put 1.90 1.96 1.94 0.62 0 6 24.5 Put 2.14 2.22 2.16 0.67 0 0 25.0 Put 2.39 2.48 2.27 0.57 0 51 25.5 Put 2.68 2.75 2.52 0.61 0 0 26.0 Put 2.96 3.05 0.00 0.00 0 0 26.5 Put 3.25 3.35 2.03 -0.35 0 1 27.0 Put 3.55 3.70 3.18 0.53 0 5 27.5 Put 3.85 4.05 0.00 0.00 0 0 28.0 Put 4.25 4.40 0.00 0.00 0 0 28.5 Put 4.60 4.80 0.00 0.00 0 0 29.0 Put 5.00 5.20 3.70 -0.21 0 9 29.5 Put 5.40 5.55 4.20 -0.04 0 27 30.0 Put 5.80 5.95 0.00 0.00 0 0 30.5 Put 6.20 6.40 4.95 -0.04 0 3 31.0 Put 6.60 6.85 0.00 0.00 0 0 31.5 Put 7.00 7.30 0.00 0.00 0 0 32.0 Put 7.45 7.80 0.00 0.00 0 0 32.5 Put 7.95 8.20 0.00 0.00 0 0 33.0 Put 8.30 8.80 0.00 0.00 0 0 34.0 Put 9.30 9.55 0.00 0.00 0 0 35.0 Put 10.20 10.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 66 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.85 14.15 19.00 3.31 0 1 12.0 Call 12.85 13.10 14.70 0.00 0 119 13.0 Call 11.90 12.25 11.45 -2.27 0 6 14.0 Call 10.90 11.15 14.61 1.87 0 111 15.0 Call 10.00 10.20 13.58 1.81 0 20 16.0 Call 9.05 9.30 12.80 1.98 0 60 17.0 Call 8.20 8.40 10.95 1.07 0 51 18.0 Call 7.35 7.60 7.36 -1.61 0 26 19.0 Call 6.50 6.65 7.15 -0.93 0 26 20.0 Call 5.75 5.90 7.64 0.40 0 451 21.0 Call 5.00 5.15 9.28 2.85 0 71 22.0 Call 4.35 4.50 4.52 -1.16 0 287 23.0 Call 3.75 3.85 7.88 2.91 0 124 24.0 Call 3.20 3.30 3.59 -0.73 0 294 25.0 Call 2.73 2.80 2.77 -0.98 0 1,056 26.0 Call 2.30 2.38 2.34 -0.87 0 547 27.0 Call 1.93 1.99 1.95 -0.77 0 1,057 28.0 Call 1.61 1.67 1.68 -0.67 0 744 29.0 Call 1.35 1.41 1.38 -0.61 0 380 30.0 Call 1.14 1.18 1.14 -0.54 0 2,989 31.0 Call 0.93 0.99 0.97 -0.43 0 934 32.0 Call 0.77 0.83 0.82 -0.35 0 1,001 33.0 Call 0.62 0.69 0.65 -0.31 0 665 34.0 Call 0.51 0.58 0.56 -0.23 0 919 35.0 Call 0.46 0.50 0.47 -0.20 0 2,734 36.0 Call 0.37 0.43 0.40 -0.17 0 332 37.0 Call 0.32 0.37 0.37 -0.12 0 491 38.0 Call 0.25 0.33 0.29 -0.12 0 417 39.0 Call 0.22 0.28 0.25 -0.11 0 262 40.0 Call 0.20 0.24 0.22 -0.10 0 2,741 41.0 Call 0.18 0.21 0.18 -0.10 0 168 42.0 Call 0.14 0.18 0.32 0.09 0 904 43.0 Call 0.14 0.16 0.24 0.04 0 426 44.0 Call 0.12 0.15 0.24 0.06 0 330 45.0 Call 0.11 0.15 0.12 -0.04 0 687 46.0 Call 0.09 0.14 0.44 0.30 0 432 47.0 Call 0.09 0.12 0.20 0.07 0 44 48.0 Call 0.09 0.11 0.09 -0.03 0 343 49.0 Call 0.06 0.11 0.34 0.23 0 99 50.0 Call 0.06 0.09 0.08 -0.02 0 2,628 51.0 Call 0.04 0.09 0.13 0.04 0 23 52.0 Call 0.06 0.08 0.22 0.14 0 382 53.0 Call 0.05 0.08 0.14 0.06 0 520 54.0 Call 0.05 0.07 0.15 0.08 0 189 55.0 Call 0.04 0.07 0.17 0.10 0 438 56.0 Call 0.04 0.07 0.06 -0.01 0 357 57.0 Call 0.04 0.06 0.05 -0.01 0 428 58.0 Call 0.03 0.06 0.04 -0.02 0 55 59.0 Call 0.03 0.06 0.04 -0.01 0 143 60.0 Call 0.03 0.06 0.04 -0.01 0 758 61.0 Call 0.03 0.05 0.23 0.18 0 214 62.0 Call 0.03 0.05 0.06 0.01 0 129 63.0 Call 0.02 0.05 0.10 0.06 0 214 64.0 Call 0.02 0.05 0.01 -0.03 0 272 65.0 Call 0.03 0.04 0.03 -0.01 0 3,322 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.07 0.09 0.07 0.00 0 1,416 12.0 Put 0.09 0.11 0.08 -0.01 0 199 13.0 Put 0.12 0.15 0.14 0.03 0 275 14.0 Put 0.17 0.19 0.16 0.02 0 882 15.0 Put 0.23 0.26 0.22 0.04 0 1,206 16.0 Put 0.31 0.34 0.30 0.06 0 564 17.0 Put 0.42 0.46 0.46 0.16 0 959 18.0 Put 0.56 0.60 0.54 0.14 0 2,009 19.0 Put 0.73 0.78 0.71 0.19 0 844 20.0 Put 0.95 0.99 0.97 0.29 0 2,453 21.0 Put 1.22 1.28 1.24 0.37 0 597 22.0 Put 1.55 1.62 1.57 0.44 0 1,065 23.0 Put 1.93 2.00 1.97 0.55 0 1,290 24.0 Put 2.38 2.46 2.28 0.50 0 759 25.0 Put 2.90 2.97 2.94 0.74 0 1,468 26.0 Put 3.45 3.55 3.30 0.64 0 1,001 27.0 Put 4.05 4.20 4.12 0.94 0 1,592 28.0 Put 4.75 4.90 4.80 0.99 0 597 29.0 Put 5.45 5.65 4.00 -0.44 0 529 30.0 Put 6.20 6.40 6.20 1.07 0 1,018 31.0 Put 6.55 7.25 5.75 -0.11 0 219 32.0 Put 7.70 8.10 4.75 -1.88 0 204 33.0 Put 8.20 9.05 6.16 -1.26 0 251 34.0 Put 9.10 10.45 6.45 -1.80 0 149 35.0 Put 9.95 11.10 6.82 -2.31 0 345 36.0 Put 10.90 12.00 9.75 -0.28 0 218 37.0 Put 11.90 12.85 11.90 0.96 0 365 38.0 Put 12.75 13.75 11.52 -0.35 0 186 39.0 Put 13.70 14.90 12.77 -0.04 0 70 40.0 Put 14.65 16.00 15.25 1.48 0 455 41.0 Put 15.60 16.65 16.10 1.38 0 77 42.0 Put 16.60 17.60 15.10 -0.58 0 51 43.0 Put 18.15 18.60 19.30 2.65 0 47 44.0 Put 18.55 19.55 18.17 0.55 0 204 45.0 Put 19.50 20.60 21.01 2.41 0 81 46.0 Put 20.50 21.75 21.55 1.97 0 14 47.0 Put 21.50 22.60 21.88 1.31 0 13 48.0 Put 22.50 23.60 20.45 -1.11 0 6 49.0 Put 23.45 24.55 0.00 0.00 0 0 50.0 Put 24.45 25.60 23.15 -0.38 0 598 51.0 Put 25.45 26.70 25.05 0.53 0 110 52.0 Put 26.45 27.70 24.10 -1.42 0 50 53.0 Put 27.45 28.60 20.70 -5.81 0 1 54.0 Put 28.45 29.70 0.00 0.00 0 0 55.0 Put 29.45 30.65 25.95 -2.55 0 1 56.0 Put 30.40 31.55 0.00 0.00 0 0 57.0 Put 31.40 32.60 0.00 0.00 0 0 58.0 Put 32.40 33.65 30.45 -1.03 0 3 59.0 Put 33.40 34.60 33.00 0.52 0 10 60.0 Put 34.40 35.60 31.37 -2.11 0 41 61.0 Put 35.40 36.60 0.00 0.00 0 0 62.0 Put 36.40 37.95 35.89 0.42 0 5 63.0 Put 37.40 38.60 32.15 -4.31 0 9 64.0 Put 38.40 39.65 0.00 0.00 0 0 65.0 Put 39.40 40.45 41.10 2.64 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 79 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.85 10.45 15.00 3.19 0 6 16.0 Call 9.10 9.40 0.00 0.00 0 0 17.0 Call 8.30 8.45 0.00 0.00 0 0 18.0 Call 7.40 7.60 10.90 1.82 0 81 19.0 Call 6.65 6.80 10.29 2.07 0 24 20.0 Call 5.90 6.05 6.55 -0.86 0 59 21.0 Call 5.20 5.30 7.05 0.45 0 214 22.0 Call 4.55 4.70 7.58 1.69 0 122 23.0 Call 3.95 4.10 6.80 1.59 0 17 24.0 Call 3.40 3.55 3.50 -1.08 0 20 25.0 Call 2.96 3.05 3.10 -0.91 0 447 26.0 Call 2.54 2.63 2.77 -0.70 0 401 27.0 Call 2.16 2.26 2.17 -0.82 0 273 28.0 Call 1.83 1.93 1.94 -0.64 0 403 29.0 Call 1.56 1.63 1.65 -0.56 0 71 30.0 Call 1.32 1.39 1.37 -0.54 0 776 31.0 Call 1.12 1.21 1.77 0.13 0 74 32.0 Call 0.92 1.03 0.98 -0.40 0 164 33.0 Call 0.79 0.87 0.86 -0.32 0 300 34.0 Call 0.66 0.76 0.74 -0.28 0 187 35.0 Call 0.53 0.66 0.63 -0.24 0 522 36.0 Call 0.50 0.57 0.53 -0.20 0 211 37.0 Call 0.42 0.50 0.50 -0.14 0 473 38.0 Call 0.35 0.43 0.37 -0.19 0 211 39.0 Call 0.30 0.38 0.35 -0.12 0 102 40.0 Call 0.25 0.34 0.29 -0.13 0 479 41.0 Call 0.22 0.31 0.42 0.05 0 163 42.0 Call 0.19 0.29 0.54 0.21 0 34 43.0 Call 0.16 0.25 0.65 0.36 0 67 44.0 Call 0.14 0.24 0.62 0.36 0 115 45.0 Call 0.12 0.22 0.16 -0.06 0 519 46.0 Call 0.09 0.22 0.23 0.02 0 48 47.0 Call 0.09 0.18 0.39 0.20 0 46 48.0 Call 0.07 0.16 0.28 0.10 0 418 49.0 Call 0.07 0.15 0.25 0.09 0 7 50.0 Call 0.10 0.14 0.11 -0.04 0 478 51.0 Call 0.07 0.14 0.20 0.06 0 25 52.0 Call 0.05 0.13 0.33 0.20 0 61 53.0 Call 0.05 0.13 0.09 -0.03 0 47 54.0 Call 0.05 0.10 0.58 0.47 0 15 55.0 Call 0.01 0.12 0.19 0.09 0 273 56.0 Call 0.02 0.10 0.19 0.10 0 101 60.0 Call 0.00 0.09 0.15 0.08 0 339 65.0 Call 0.03 0.04 0.04 0.00 0 2,803 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.28 0.35 0.31 0.08 0 72 16.0 Put 0.38 0.42 0.37 0.06 0 96 17.0 Put 0.51 0.55 0.40 0.00 0 108 18.0 Put 0.66 0.72 0.61 0.10 0 95 19.0 Put 0.86 0.92 0.47 -0.19 0 77 20.0 Put 1.11 1.17 1.16 0.31 0 295 21.0 Put 1.40 1.48 1.33 0.28 0 332 22.0 Put 1.75 1.84 1.76 0.43 0 406 23.0 Put 2.16 2.23 2.10 0.44 0 984 24.0 Put 2.63 2.70 2.66 0.63 0 151 25.0 Put 3.15 3.25 3.15 0.69 0 293 26.0 Put 3.70 3.85 3.40 0.47 0 553 27.0 Put 4.30 4.45 4.20 0.75 0 174 28.0 Put 4.70 5.20 4.70 0.66 0 75 29.0 Put 5.45 5.95 5.45 0.79 0 251 30.0 Put 6.35 6.65 6.40 1.04 0 74 31.0 Put 6.80 7.50 4.70 -1.40 0 48 32.0 Put 7.60 8.30 5.32 -1.51 0 157 33.0 Put 8.40 9.30 5.90 -1.74 0 84 34.0 Put 9.55 10.15 6.70 -1.77 0 98 35.0 Put 10.15 11.20 10.00 0.68 0 40 36.0 Put 11.05 12.20 8.07 -2.11 0 25 37.0 Put 11.95 13.10 9.25 -1.84 0 313 38.0 Put 12.90 14.10 10.24 -1.77 0 31 39.0 Put 13.80 15.05 14.49 1.57 0 38 40.0 Put 14.75 15.90 13.88 0.02 0 34 41.0 Put 15.70 16.85 15.95 1.14 0 20 42.0 Put 16.70 17.95 17.85 2.08 0 17 43.0 Put 17.65 18.90 21.04 4.31 0 22 44.0 Put 18.60 19.85 17.75 0.06 0 3 45.0 Put 19.60 20.85 20.20 1.54 0 6 46.0 Put 20.55 21.60 0.00 0.00 0 0 47.0 Put 21.55 22.65 0.00 0.00 0 0 48.0 Put 22.55 23.70 20.85 -0.76 0 1 49.0 Put 23.50 24.60 0.00 0.00 0 0 50.0 Put 24.50 25.60 23.99 0.41 0 3 51.0 Put 25.50 26.75 0.00 0.00 0 0 52.0 Put 26.50 27.80 0.00 0.00 0 0 53.0 Put 27.50 28.75 0.00 0.00 0 0 54.0 Put 28.45 29.75 0.00 0.00 0 0 55.0 Put 29.45 30.70 26.90 -1.62 0 2 56.0 Put 30.45 31.75 27.80 -1.71 0 622 60.0 Put 34.45 36.05 35.55 2.07 0 19 65.0 Put 39.40 41.00 39.15 0.70 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 157 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.95 14.20 14.30 -1.47 0 8 12.0 Call 13.00 13.25 15.35 0.52 0 17 13.0 Call 12.10 12.50 14.35 0.45 0 2 14.0 Call 11.20 11.75 11.93 -1.06 0 58 15.0 Call 10.40 10.55 11.45 -0.67 0 54 16.0 Call 9.60 9.75 12.50 1.25 0 153 17.0 Call 8.80 9.00 9.05 -1.39 0 23 18.0 Call 8.10 8.30 11.45 1.79 0 40 19.0 Call 7.40 7.55 10.85 1.94 0 6 20.0 Call 6.75 6.90 7.15 -1.07 0 54 21.0 Call 6.15 6.30 9.05 1.51 0 34 22.0 Call 5.55 5.70 5.60 -1.32 0 43 23.0 Call 5.05 5.20 5.05 -1.29 0 142 24.0 Call 4.55 4.70 6.04 0.24 0 170 25.0 Call 4.10 4.30 4.25 -1.05 0 1,096 26.0 Call 3.65 4.00 3.96 -0.89 0 211 27.0 Call 3.30 3.60 3.55 -0.87 0 99 28.0 Call 3.00 3.25 3.13 -0.88 0 255 29.0 Call 2.73 2.86 2.80 -0.84 0 184 30.0 Call 2.50 2.59 2.51 -0.75 0 1,491 31.0 Call 2.21 2.34 2.38 -0.56 0 255 32.0 Call 1.99 2.13 2.78 0.12 0 114 33.0 Call 1.80 1.94 2.00 -0.41 0 166 34.0 Call 1.62 1.75 1.69 -0.50 0 240 35.0 Call 1.47 1.58 1.53 -0.46 0 288 36.0 Call 1.33 1.46 1.40 -0.44 0 88 37.0 Call 1.19 1.32 2.05 0.37 0 70 38.0 Call 1.08 1.21 1.27 -0.27 0 164 39.0 Call 0.99 1.10 1.52 0.11 0 348 40.0 Call 0.95 1.03 0.96 -0.32 0 978 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.28 0.31 0.29 0.05 0 41 12.0 Put 0.32 0.43 0.36 0.05 0 7 13.0 Put 0.42 0.50 0.35 -0.05 0 1 14.0 Put 0.55 0.64 0.48 -0.02 0 45 15.0 Put 0.71 0.81 0.79 0.15 0 106 16.0 Put 0.89 1.02 0.91 0.13 0 28 17.0 Put 1.14 1.25 1.13 0.15 0 13 18.0 Put 1.42 1.53 1.39 0.19 0 46 19.0 Put 1.75 1.85 1.74 0.28 0 159 20.0 Put 2.10 2.20 2.15 0.38 0 251 21.0 Put 2.47 2.59 2.35 0.25 0 238 22.0 Put 2.90 3.05 2.86 0.38 0 246 23.0 Put 3.35 3.55 3.25 0.36 0 185 24.0 Put 3.85 4.05 3.78 0.43 0 76 25.0 Put 4.40 4.60 4.50 0.65 0 848 26.0 Put 5.00 5.20 4.82 0.42 0 315 27.0 Put 5.35 5.85 4.85 -0.12 0 317 28.0 Put 6.05 6.55 6.00 0.44 0 467 29.0 Put 6.80 7.30 5.25 -0.93 0 190 30.0 Put 7.55 8.00 7.47 0.67 0 530 31.0 Put 8.30 8.85 5.95 -1.53 0 310 32.0 Put 9.05 9.60 7.15 -1.05 0 93 33.0 Put 9.90 10.40 7.72 -1.23 0 45 34.0 Put 10.80 11.20 10.76 1.04 0 43 35.0 Put 11.55 12.10 10.34 -0.18 0 185 36.0 Put 12.40 12.95 9.39 -1.97 0 45 37.0 Put 13.25 13.80 13.15 0.95 0 290 38.0 Put 14.20 14.70 14.70 1.64 0 159 39.0 Put 15.05 15.60 15.09 1.17 0 20 40.0 Put 15.55 16.50 12.85 -1.94 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 171 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.45 10.60 12.80 0.63 0 72 16.0 Call 9.55 9.80 12.80 1.45 0 7 17.0 Call 8.80 9.05 8.30 -2.24 0 32 18.0 Call 8.15 8.35 11.20 1.42 0 2 19.0 Call 7.50 7.70 7.35 -1.70 0 46 20.0 Call 6.85 7.05 9.05 0.69 0 70 21.0 Call 6.25 6.45 5.65 -2.07 0 97 22.0 Call 5.70 5.90 8.80 1.70 0 260 23.0 Call 5.20 5.35 7.75 1.21 0 74 24.0 Call 4.70 4.90 7.20 1.18 0 89 25.0 Call 4.30 4.45 6.15 0.63 0 311 26.0 Call 3.85 4.45 6.00 0.93 0 55 27.0 Call 3.50 3.85 3.67 -0.96 0 91 28.0 Call 3.15 3.70 4.55 0.30 0 112 29.0 Call 2.94 3.35 4.33 0.45 0 47 30.0 Call 2.67 2.78 2.85 -0.66 0 136 31.0 Call 2.41 2.54 2.76 -0.46 0 44 32.0 Call 2.19 2.32 4.00 1.07 0 56 33.0 Call 1.98 2.13 2.80 0.14 0 267 34.0 Call 1.79 1.94 3.00 0.57 0 198 35.0 Call 1.62 1.78 1.80 -0.43 0 91 36.0 Call 1.48 1.63 2.10 0.07 0 39 37.0 Call 1.34 1.49 2.03 0.17 0 54 38.0 Call 1.23 1.37 1.30 -0.42 0 241 39.0 Call 1.11 1.27 1.86 0.28 0 39 40.0 Call 1.01 1.15 1.46 0.02 0 114 41.0 Call 0.92 1.07 1.00 -0.31 0 567 42.0 Call 0.84 0.97 1.00 -0.21 0 68 43.0 Call 0.77 0.90 0.90 -0.23 0 190 44.0 Call 0.70 0.85 0.84 -0.20 0 415 45.0 Call 0.65 0.79 0.74 -0.22 0 164 46.0 Call 0.60 0.72 1.07 0.19 0 5 47.0 Call 0.55 0.69 1.53 0.73 0 31 48.0 Call 0.51 0.63 1.41 0.67 0 10 49.0 Call 0.47 0.60 0.86 0.17 0 6 50.0 Call 0.44 0.55 0.54 -0.11 0 156 51.0 Call 0.41 0.52 0.87 0.27 0 172 52.0 Call 0.38 0.49 0.81 0.25 0 73 53.0 Call 0.35 0.48 0.74 0.22 0 28 54.0 Call 0.32 0.46 0.00 0.00 0 0 55.0 Call 0.30 0.44 0.66 0.20 0 23 56.0 Call 0.32 0.41 0.55 0.11 0 249 60.0 Call 0.21 0.36 0.40 0.02 0 90 65.0 Call 0.14 0.30 0.18 -0.13 0 2,619 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.78 0.90 0.85 0.14 0 67 16.0 Put 0.98 1.12 1.02 0.14 0 52 17.0 Put 1.23 1.38 0.82 -0.26 0 26 18.0 Put 1.52 1.67 1.50 0.17 0 10 19.0 Put 1.87 2.00 1.15 -0.45 0 28 20.0 Put 2.26 2.36 2.30 0.38 0 2,258 21.0 Put 2.66 2.77 2.15 -0.13 0 169 22.0 Put 3.05 3.25 3.00 0.34 0 204 23.0 Put 3.55 3.70 2.44 -0.66 0 255 24.0 Put 4.05 4.25 4.05 0.47 0 409 25.0 Put 4.65 4.80 4.60 0.52 0 588 26.0 Put 5.25 5.40 5.05 0.43 0 128 27.0 Put 5.55 6.10 5.10 -0.07 0 58 28.0 Put 6.20 6.80 5.51 -0.29 0 361 29.0 Put 7.00 7.50 6.20 -0.23 0 27 30.0 Put 7.80 8.20 7.76 0.71 0 167 31.0 Put 8.50 9.00 6.30 -1.46 0 175 32.0 Put 9.25 9.75 6.90 -1.57 0 236 33.0 Put 10.10 10.65 8.66 -0.52 0 106 34.0 Put 10.95 11.50 8.00 -1.95 0 124 35.0 Put 11.60 12.25 11.86 1.11 0 258 36.0 Put 12.45 13.05 13.31 1.76 0 11 37.0 Put 13.25 14.00 14.42 2.04 0 15 38.0 Put 14.20 14.95 13.40 0.17 0 21 39.0 Put 14.85 15.80 13.05 -1.04 0 16 40.0 Put 15.95 16.65 15.65 0.71 0 109 41.0 Put 16.60 17.60 20.30 4.49 0 4 42.0 Put 17.60 18.95 19.70 3.00 0 229 43.0 Put 18.40 19.70 19.32 1.70 0 30 44.0 Put 19.35 20.60 19.65 1.12 0 1 45.0 Put 20.25 21.35 22.70 3.26 0 37 46.0 Put 21.20 22.30 21.40 1.04 0 23 47.0 Put 22.15 23.30 24.50 3.22 0 6 48.0 Put 23.10 24.25 23.05 0.84 0 1 49.0 Put 24.05 25.20 24.10 0.94 0 5 50.0 Put 25.00 26.15 26.89 2.78 0 1,170 51.0 Put 25.95 27.10 0.00 0.00 0 0 52.0 Put 26.90 28.00 26.60 0.58 0 2 53.0 Put 27.90 28.90 0.00 0.00 0 0 54.0 Put 28.85 30.05 30.55 2.61 0 8 55.0 Put 29.80 30.85 31.34 2.43 0 27 56.0 Put 30.80 31.90 29.35 -0.53 0 2 60.0 Put 34.70 36.25 34.50 0.68 0 609 65.0 Put 39.60 41.30 38.20 -0.53 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 262 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.70 11.00 12.40 -0.10 0 41 16.0 Call 10.00 10.30 9.55 -2.17 0 3 17.0 Call 9.35 9.60 8.85 -2.18 0 1 18.0 Call 8.75 8.95 12.20 1.86 0 3 19.0 Call 8.15 8.40 12.30 2.61 0 10 20.0 Call 7.55 7.80 9.52 0.41 0 26 21.0 Call 7.05 7.30 10.45 1.92 0 153 22.0 Call 6.50 7.35 8.85 0.87 0 47 23.0 Call 6.05 6.85 9.66 2.17 0 47 24.0 Call 5.60 6.40 8.80 1.81 0 35 25.0 Call 5.20 5.95 7.00 0.48 0 74 26.0 Call 4.85 5.55 6.60 0.46 0 43 27.0 Call 4.50 5.00 5.85 0.09 0 154 28.0 Call 4.20 4.85 5.75 0.35 0 106 29.0 Call 3.90 4.45 4.62 -0.43 0 203 30.0 Call 3.65 4.25 5.00 0.29 0 179 31.0 Call 3.40 3.70 5.55 1.14 0 470 32.0 Call 3.15 3.35 3.40 -0.71 0 22 33.0 Call 2.94 3.15 4.90 1.08 0 3 34.0 Call 2.73 2.91 3.10 -0.47 0 11 35.0 Call 2.54 2.73 3.45 0.13 0 236 36.0 Call 2.36 2.55 2.67 -0.41 0 334 37.0 Call 2.19 2.39 2.31 -0.62 0 42 38.0 Call 2.04 2.24 2.20 -0.58 0 369 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.26 1.43 1.29 0.12 0 167 16.0 Put 1.57 1.73 1.55 0.15 0 839 17.0 Put 1.88 2.06 1.65 -0.07 0 131 18.0 Put 2.25 2.42 2.00 -0.03 0 307 19.0 Put 2.65 2.83 2.04 -0.34 0 17 20.0 Put 3.05 3.30 3.25 0.45 0 68 21.0 Put 3.55 3.75 3.55 0.32 0 86 22.0 Put 4.00 4.25 4.00 0.32 0 55 23.0 Put 4.55 4.75 4.75 0.57 0 178 24.0 Put 5.10 5.35 5.20 0.52 0 81 25.0 Put 5.70 5.95 5.70 0.50 0 405 26.0 Put 6.35 6.60 5.90 0.08 0 56 27.0 Put 7.00 7.25 6.30 -0.13 0 136 28.0 Put 7.35 8.05 6.20 -0.87 0 44 29.0 Put 8.05 8.70 7.55 -0.16 0 166 30.0 Put 8.80 9.45 8.80 0.43 0 80 31.0 Put 9.45 10.10 8.57 -0.49 0 5 32.0 Put 10.30 10.85 11.85 2.10 0 69 33.0 Put 11.10 11.75 0.00 0.00 0 0 34.0 Put 11.85 12.55 9.66 -1.54 0 193 35.0 Put 12.65 13.30 14.00 2.05 0 128 36.0 Put 13.45 14.20 11.20 -1.49 0 143 37.0 Put 14.30 15.05 15.32 1.78 0 158 38.0 Put 14.85 16.00 13.65 -0.73 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 283 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.80 14.40 14.85 -1.00 0 44 12.0 Call 13.05 13.55 17.75 2.79 0 7 13.0 Call 12.30 12.70 16.78 2.67 0 80 14.0 Call 11.55 11.85 12.08 -1.22 0 1 15.0 Call 10.80 11.05 11.50 -1.01 0 266 16.0 Call 10.15 10.35 14.55 2.79 0 300 17.0 Call 9.45 9.70 12.00 0.94 0 504 18.0 Call 8.85 9.10 9.30 -1.10 0 170 19.0 Call 8.25 8.50 10.25 0.48 0 76 20.0 Call 7.60 8.10 7.90 -1.28 0 699 21.0 Call 7.10 8.00 9.20 0.58 0 127 22.0 Call 6.55 7.40 7.10 -0.96 0 261 23.0 Call 6.15 7.05 9.25 1.67 0 177 24.0 Call 5.70 6.60 8.63 1.51 0 189 25.0 Call 5.30 5.90 5.74 -0.96 0 1,193 26.0 Call 4.95 5.65 5.60 -0.68 0 410 27.0 Call 4.60 5.40 6.30 0.43 0 244 28.0 Call 4.30 4.70 4.57 -0.93 0 764 29.0 Call 4.05 4.70 4.80 -0.37 0 147 30.0 Call 3.80 4.10 4.00 -0.83 0 2,991 31.0 Call 3.55 4.10 3.85 -0.68 0 562 32.0 Call 3.30 3.60 3.60 -0.63 0 201 33.0 Call 3.10 3.35 4.23 0.30 0 109 34.0 Call 2.90 3.15 3.20 -0.50 0 809 35.0 Call 2.75 2.89 2.80 -0.67 0 790 36.0 Call 2.52 2.71 2.62 -0.63 0 234 37.0 Call 2.35 2.55 2.47 -0.58 0 127 38.0 Call 2.20 2.41 2.35 -0.51 0 376 39.0 Call 2.08 2.29 2.41 -0.29 0 99 40.0 Call 2.00 2.13 2.03 -0.51 0 1,689 41.0 Call 1.83 2.01 2.71 0.33 0 281 42.0 Call 1.72 1.90 1.90 -0.32 0 233 43.0 Call 1.61 1.80 1.81 -0.30 0 955 44.0 Call 1.55 1.71 1.60 -0.40 0 2,262 45.0 Call 1.50 1.61 1.65 -0.25 0 3,986 46.0 Call 1.34 1.51 2.08 0.29 0 628 47.0 Call 1.26 1.45 2.57 0.89 0 50 48.0 Call 1.19 1.38 1.37 -0.23 0 763 49.0 Call 1.12 1.28 1.22 -0.29 0 95 50.0 Call 1.10 1.24 1.18 -0.25 0 1,215 51.0 Call 0.99 1.19 1.97 0.63 0 234 52.0 Call 0.94 1.12 1.50 0.23 0 49 53.0 Call 0.89 1.06 1.33 0.13 0 20 54.0 Call 0.85 1.02 1.30 0.15 0 162 55.0 Call 0.80 0.97 0.95 -0.15 0 494 56.0 Call 0.76 0.92 1.71 0.66 0 231 57.0 Call 0.73 0.89 0.85 -0.16 0 7 58.0 Call 0.69 0.85 0.80 -0.16 0 174 59.0 Call 0.66 0.81 1.27 0.35 0 13 60.0 Call 0.65 0.78 0.75 -0.13 0 2,993 61.0 Call 0.61 0.75 1.00 0.16 0 6 62.0 Call 0.58 0.73 0.79 -0.01 0 9 63.0 Call 0.56 0.70 0.97 0.20 0 243 64.0 Call 0.53 0.67 0.94 0.20 0 184 65.0 Call 0.56 0.65 0.64 -0.07 0 5,110 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.53 0.62 0.57 0.05 0 1,148 12.0 Put 0.67 0.81 0.65 0.00 0 635 13.0 Put 0.86 1.02 0.87 0.04 0 656 14.0 Put 1.11 1.20 1.20 0.16 0 803 15.0 Put 1.37 1.50 1.45 0.18 0 547 16.0 Put 1.65 1.83 1.27 -0.26 0 987 17.0 Put 1.99 2.17 2.11 0.27 0 56 18.0 Put 2.36 2.55 2.51 0.32 0 171 19.0 Put 2.81 2.96 2.90 0.34 0 667 20.0 Put 3.20 3.45 3.20 0.23 0 1,793 21.0 Put 3.70 3.90 3.85 0.44 0 708 22.0 Put 4.20 4.40 4.20 0.35 0 524 23.0 Put 4.70 4.95 4.66 0.28 0 166 24.0 Put 5.30 5.55 5.45 0.54 0 85 25.0 Put 5.90 6.15 5.90 0.42 0 445 26.0 Put 6.55 6.80 6.65 0.59 0 84 27.0 Put 7.20 7.45 7.15 0.50 0 199 28.0 Put 7.75 8.20 8.00 0.72 0 381 29.0 Put 8.25 8.85 7.65 -0.28 0 43 30.0 Put 9.10 9.55 8.50 -0.09 0 852 31.0 Put 9.45 10.30 10.50 1.22 0 97 32.0 Put 10.55 11.05 10.55 0.58 0 125 33.0 Put 11.20 11.80 10.30 -0.37 0 50 34.0 Put 12.05 12.65 11.50 0.07 0 42 35.0 Put 12.85 13.45 12.95 0.76 0 212 36.0 Put 13.65 14.30 11.40 -1.57 0 98 37.0 Put 14.20 15.15 13.95 0.19 0 57 38.0 Put 15.30 15.90 15.90 1.34 0 829 39.0 Put 15.90 16.85 17.40 2.01 0 21 40.0 Put 17.10 17.60 16.50 0.28 0 334 41.0 Put 17.95 18.60 20.45 3.40 0 25 42.0 Put 18.85 19.40 20.21 2.32 0 100 43.0 Put 19.70 20.25 21.20 2.43 0 33 44.0 Put 20.60 21.10 19.73 0.07 0 160 45.0 Put 21.55 22.05 20.30 -0.24 0 284 46.0 Put 22.30 23.00 21.20 -0.23 0 112 47.0 Put 22.90 23.95 24.80 2.48 0 7 48.0 Put 23.80 24.80 21.50 -1.72 0 31 49.0 Put 25.10 25.75 25.85 1.72 0 13 50.0 Put 25.85 26.75 24.95 -0.09 0 135 51.0 Put 26.80 27.80 28.85 2.90 0 12 52.0 Put 27.45 28.85 26.50 -0.36 0 220 53.0 Put 28.40 29.55 27.50 -0.29 0 275 54.0 Put 29.35 30.70 28.35 -0.39 0 325 55.0 Put 30.25 31.65 29.30 -0.38 0 50 56.0 Put 31.25 32.40 27.30 -3.33 0 1 57.0 Put 32.15 33.55 32.40 0.82 0 10 58.0 Put 33.15 34.50 0.00 0.00 0 0 59.0 Put 34.10 35.45 34.20 0.72 0 5 60.0 Put 35.05 36.45 34.35 -0.08 0 1,726 61.0 Put 36.00 37.55 36.95 1.56 0 492 62.0 Put 36.95 38.30 39.34 2.99 0 288 63.0 Put 37.95 39.25 37.10 -0.20 0 88 64.0 Put 38.90 40.30 38.00 -0.27 0 10 65.0 Put 39.85 41.25 40.78 1.55 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 353 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 21.0 Call 6.60 9.00 9.60 0.54 0 1 22.0 Call 6.70 8.55 0.00 0.00 0 0 23.0 Call 6.20 8.15 0.00 0.00 0 0 24.0 Call 5.85 7.70 0.00 0.00 0 0 25.0 Call 5.60 7.35 7.60 0.28 0 1 26.0 Call 5.00 7.00 0.00 0.00 0 0 27.0 Call 4.65 6.65 0.00 0.00 0 0 28.0 Call 4.30 6.35 0.00 0.00 0 0 29.0 Call 4.25 6.05 7.15 1.18 0 1 30.0 Call 4.40 5.80 0.00 0.00 0 0 31.0 Call 3.80 5.55 0.00 0.00 0 0 32.0 Call 3.65 5.35 0.00 0.00 0 0 33.0 Call 3.30 4.50 4.40 -0.40 0 2 34.0 Call 3.20 4.90 0.00 0.00 0 0 35.0 Call 3.30 4.65 4.95 0.57 0 2 36.0 Call 2.33 4.50 0.00 0.00 0 0 37.0 Call 2.19 4.35 4.65 0.63 0 1 Strike 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 21.0 Put 4.00 5.10 4.00 -0.07 0 10 22.0 Put 4.50 5.65 3.81 -0.63 0 1 23.0 Put 4.60 6.25 0.00 0.00 0 0 24.0 Put 5.50 6.85 0.00 0.00 0 0 25.0 Put 6.05 7.50 0.00 0.00 0 0 26.0 Put 6.65 7.90 0.00 0.00 0 0 27.0 Put 7.40 8.80 8.15 0.57 0 6 28.0 Put 7.95 9.60 0.00 0.00 0 0 29.0 Put 8.25 10.15 0.00 0.00 0 0 30.0 Put 9.00 11.00 8.35 -1.27 0 1 31.0 Put 10.00 11.80 0.00 0.00 0 0 32.0 Put 10.75 12.55 0.00 0.00 0 0 33.0 Put 11.50 13.30 11.00 -0.74 0 2 34.0 Put 12.20 14.10 12.10 -0.40 0 1 35.0 Put 13.05 14.75 12.07 -1.23 0 5 36.0 Put 13.80 15.65 12.85 -1.26 0 73 37.0 Put 14.65 16.45 13.65 -1.27 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 647 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.50 15.80 16.10 -0.36 0 795 12.0 Call 13.00 15.05 14.55 -1.28 0 67 13.0 Call 13.25 14.40 14.00 -1.21 0 124 14.0 Call 12.30 14.05 15.00 0.40 0 103 15.0 Call 12.30 13.00 14.05 0.06 0 445 16.0 Call 10.75 13.10 12.49 -1.01 0 178 17.0 Call 10.30 12.55 12.50 -0.51 0 94 18.0 Call 9.85 12.10 11.00 -1.52 0 192 19.0 Call 9.35 11.65 12.00 -0.03 0 75 20.0 Call 9.45 10.95 11.00 -0.55 0 1,326 21.0 Call 8.50 10.85 12.50 1.43 0 265 22.0 Call 8.10 10.45 9.95 -0.67 0 100 23.0 Call 8.45 9.65 9.27 -0.91 0 267 24.0 Call 8.25 9.75 10.78 1.04 0 105 25.0 Call 7.85 9.00 8.50 -0.80 0 1,539 26.0 Call 7.55 8.55 7.50 -1.56 0 150 27.0 Call 7.35 8.45 7.90 -0.91 0 292 28.0 Call 7.05 8.10 7.55 -1.02 0 228 29.0 Call 6.65 8.05 7.20 -1.13 0 347 30.0 Call 6.15 7.70 7.00 -1.09 0 1,444 31.0 Call 6.15 7.85 8.00 0.16 0 285 32.0 Call 5.40 7.70 6.40 -1.20 0 123 33.0 Call 5.70 7.50 7.90 0.54 0 235 34.0 Call 5.40 7.30 7.10 -0.02 0 117 35.0 Call 5.05 6.50 5.75 -1.13 0 578 36.0 Call 5.10 5.90 7.10 0.46 0 110 37.0 Call 4.90 5.75 6.80 0.40 0 95 38.0 Call 4.75 5.85 6.49 0.33 0 318 39.0 Call 4.85 5.00 4.95 -0.97 0 72 40.0 Call 4.55 5.30 5.08 -0.60 0 1,355 41.0 Call 4.25 6.05 5.70 0.20 0 67 42.0 Call 4.35 4.95 6.67 1.35 0 266 43.0 Call 3.90 5.75 5.96 0.77 0 499 44.0 Call 4.00 5.10 5.00 -0.05 0 80 45.0 Call 3.70 5.45 5.95 1.04 0 685 46.0 Call 3.60 5.30 4.62 -0.15 0 53 47.0 Call 3.00 5.20 3.44 -1.23 0 33 48.0 Call 3.15 5.10 5.00 0.43 0 39 49.0 Call 3.15 4.95 4.76 0.29 0 28 50.0 Call 3.40 3.85 3.55 -0.82 0 420 51.0 Call 2.22 4.70 3.45 -0.81 0 72 52.0 Call 2.15 4.60 3.80 -0.36 0 32 53.0 Call 2.39 4.50 4.50 0.44 0 45 54.0 Call 2.43 4.45 5.00 1.04 0 18 55.0 Call 2.78 4.35 3.70 -0.16 0 360 56.0 Call 2.00 4.10 4.05 0.29 0 56 57.0 Call 2.40 4.15 3.79 0.13 0 6 58.0 Call 2.51 3.65 4.10 0.55 0 29 59.0 Call 1.87 4.00 3.95 0.50 0 16 60.0 Call 2.44 3.45 3.20 -0.15 0 799 61.0 Call 2.36 4.00 3.05 -0.20 0 11 62.0 Call 2.35 3.10 3.05 -0.10 0 193 63.0 Call 2.30 3.75 2.91 -0.18 0 412 64.0 Call 1.50 3.50 3.76 0.74 0 50 65.0 Call 2.25 2.81 2.55 -0.41 0 5,133 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.33 1.93 1.72 0.32 0 316 12.0 Put 1.98 2.36 2.36 0.57 0 169 13.0 Put 1.99 3.00 2.40 0.22 0 117 14.0 Put 2.13 3.15 2.48 -0.09 0 214 15.0 Put 3.20 3.30 3.23 0.27 0 147 16.0 Put 3.20 4.50 3.45 0.00 0 206 17.0 Put 3.75 5.20 3.93 -0.02 0 76 18.0 Put 4.35 5.45 4.45 0.00 0 99 19.0 Put 4.70 6.25 4.91 -0.04 0 56 20.0 Put 5.40 6.50 5.70 0.25 0 235 21.0 Put 5.95 6.50 5.95 0.00 0 228 22.0 Put 6.55 7.60 6.20 -0.29 0 125 23.0 Put 7.15 8.30 6.70 -0.33 0 83 24.0 Put 7.75 8.85 7.80 0.23 0 120 25.0 Put 8.25 9.55 9.00 0.90 0 1,662 26.0 Put 8.85 10.55 8.22 -0.62 0 147 27.0 Put 9.50 11.25 9.75 0.18 0 339 28.0 Put 10.40 11.95 10.41 0.10 0 116 29.0 Put 11.10 12.65 10.95 -0.09 0 125 30.0 Put 11.75 13.00 12.55 0.77 0 159 31.0 Put 12.30 14.15 12.08 -0.44 0 3 32.0 Put 12.85 14.60 14.20 0.95 0 10 33.0 Put 14.00 15.40 15.10 1.11 0 2 34.0 Put 14.80 16.80 14.53 -0.20 0 7 35.0 Put 15.55 16.95 14.00 -1.47 0 128 36.0 Put 16.00 17.45 16.12 -0.09 0 81 37.0 Put 17.10 18.25 19.82 2.87 0 3 38.0 Put 17.60 19.35 18.55 0.86 0 52 39.0 Put 18.40 20.40 19.35 0.92 0 34 40.0 Put 19.10 21.25 18.02 -1.15 0 1,008 41.0 Put 20.00 22.45 19.11 -0.86 0 21 42.0 Put 20.75 22.70 21.84 1.07 0 242 43.0 Put 21.60 23.55 21.80 0.18 0 34 44.0 Put 22.50 24.40 24.79 2.33 0 40 45.0 Put 23.35 25.25 23.65 0.35 0 31 46.0 Put 24.20 26.10 22.90 -1.25 0 14 47.0 Put 25.05 26.70 25.00 -0.03 0 27 48.0 Put 25.95 28.35 26.21 0.30 0 5 49.0 Put 26.70 29.25 0.00 0.00 0 0 50.0 Put 27.75 29.80 27.75 0.08 0 50 51.0 Put 28.65 30.75 27.00 -1.56 0 10 52.0 Put 29.55 31.60 30.05 0.61 0 15 53.0 Put 30.40 32.50 0.00 0.00 0 0 54.0 Put 31.30 33.40 30.15 -1.06 0 158 55.0 Put 32.20 34.70 31.31 -0.78 0 10 56.0 Put 33.00 35.40 33.10 0.12 0 149 57.0 Put 33.90 36.25 34.60 0.74 0 15 58.0 Put 34.95 36.95 36.59 1.84 0 8 59.0 Put 35.85 38.35 35.40 -0.23 0 6 60.0 Put 36.65 39.20 37.70 1.18 0 389 61.0 Put 37.70 39.70 36.45 -0.96 0 154 62.0 Put 38.30 40.70 40.25 1.95 0 9 63.0 Put 39.55 42.10 41.10 1.88 0 4 64.0 Put 40.45 43.05 0.00 0.00 0 0 65.0 Put 41.35 43.95 42.10 1.03 0 279 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 13, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 25.06 25.11 24.49 -0.42 -1.69 4800X4800 0.00 0.00 1,767 Wed Apr 13 2022 5:03:24 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 14 2022 1 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.45 13.65 17.56 3.65 0 0 12.0 Call 12.40 12.65 0.00 0.00 0 0 13.0 Call 11.30 11.60 14.80 2.88 0 0 14.0 Call 10.40 10.65 13.05 2.13 0 0 15.0 Call 9.40 9.65 10.21 0.29 1 20 16.0 Call 8.40 8.60 8.37 -0.56 0 5 17.0 Call 7.40 7.60 10.25 2.32 0 0 18.0 Call 6.45 6.60 12.16 5.23 0 103 19.0 Call 5.40 5.65 10.94 5.01 0 42 19.5 Call 4.90 5.10 0.00 0.00 0 0 20.0 Call 4.45 4.60 5.05 0.11 0 148 20.5 Call 3.90 4.15 0.00 0.00 0 0 21.0 Call 3.45 3.55 4.30 0.35 0 128 21.5 Call 2.91 3.15 8.50 5.03 0 6 22.0 Call 2.43 2.67 3.05 0.07 3 415 22.5 Call 1.83 2.25 0.00 0.00 0 0 23.0 Call 1.51 1.72 1.72 -0.33 6 542 23.5 Call 0.99 1.20 1.20 -0.42 5 28 24.0 Call 0.72 0.77 0.84 -0.38 76 435 24.5 Call 0.43 0.47 0.57 -0.30 57 153 25.0 Call 0.22 0.29 0.26 -0.37 1,018 1,120 25.5 Call 0.10 0.14 0.15 -0.26 567 407 26.0 Call 0.05 0.06 0.04 -0.23 870 1,725 26.5 Call 0.02 0.03 0.03 -0.14 279 826 27.0 Call 0.02 0.03 0.02 -0.09 241 1,985 27.5 Call 0.01 0.03 0.01 -0.06 158 733 28.0 Call 0.00 0.03 0.01 -0.04 878 4,892 28.5 Call 0.00 0.02 0.01 -0.02 63 762 29.0 Call 0.00 0.01 0.01 -0.01 111 5,611 29.5 Call 0.01 0.02 0.01 -0.01 87 645 30.0 Call 0.01 0.02 0.02 0.00 29 6,302 30.5 Call 0.00 0.02 0.03 0.02 5 761 31.0 Call 0.00 0.01 0.02 0.01 2 2,177 31.5 Call 0.00 0.03 0.01 0.01 0 82 32.0 Call 0.00 0.01 0.01 0.01 2 2,106 32.5 Call 0.00 0.03 0.15 0.15 0 7 33.0 Call 0.00 0.02 0.02 0.02 14 1,064 34.0 Call 0.00 0.03 0.01 0.01 1 1,210 35.0 Call 0.00 0.01 0.01 0.01 8 3,679 36.0 Call 0.00 0.01 0.02 0.02 0 517 37.0 Call 0.00 0.01 0.01 0.01 0 735 38.0 Call 0.00 0.01 0.02 0.02 0 685 39.0 Call 0.00 0.02 0.02 0.02 0 349 40.0 Call 0.00 0.01 0.01 0.01 1 989 41.0 Call 0.00 0.03 0.01 0.01 0 618 42.0 Call 0.00 0.02 0.02 0.02 0 537 43.0 Call 0.00 0.03 0.03 0.03 0 350 44.0 Call 0.00 0.02 0.03 0.03 0 364 45.0 Call 0.00 0.01 0.02 0.02 0 1,697 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.02 0 1,505 12.0 Put 0.00 0.03 0.01 0.01 0 630 13.0 Put 0.00 0.03 0.02 0.02 0 1,199 14.0 Put 0.00 0.01 0.01 0.00 0 441 15.0 Put 0.00 0.03 0.02 0.01 0 2,526 16.0 Put 0.00 0.03 0.02 0.01 0 379 17.0 Put 0.00 0.01 0.01 -0.01 0 1,643 18.0 Put 0.00 0.03 0.01 -0.01 0 1,573 19.0 Put 0.00 0.01 0.02 0.00 0 540 19.5 Put 0.00 0.03 0.03 0.00 0 71 20.0 Put 0.00 0.02 0.02 -0.01 1 8,065 20.5 Put 0.00 0.03 0.02 -0.02 10 388 21.0 Put 0.00 0.03 0.01 -0.03 10 5,640 21.5 Put 0.00 0.03 0.02 -0.04 26 557 22.0 Put 0.01 0.02 0.01 -0.06 53 4,391 22.5 Put 0.02 0.04 0.02 -0.08 2,608 2,658 23.0 Put 0.05 0.07 0.06 -0.08 1,202 3,158 23.5 Put 0.11 0.14 0.12 -0.09 4,618 4,591 24.0 Put 0.22 0.25 0.23 -0.08 3,094 8,654 24.5 Put 0.43 0.46 0.42 -0.04 674 1,445 25.0 Put 0.71 0.75 0.73 0.01 4,929 14,880 25.5 Put 1.09 1.15 1.08 0.08 445 2,539 26.0 Put 1.44 1.64 1.46 0.10 388 2,944 26.5 Put 1.84 2.10 1.85 0.09 72 532 27.0 Put 2.35 2.59 2.42 0.22 143 2,015 27.5 Put 2.90 3.05 2.90 0.24 57 633 28.0 Put 3.40 3.55 3.30 0.16 66 1,062 28.5 Put 3.95 4.05 3.34 -0.28 6 767 29.0 Put 4.40 4.55 4.43 0.32 148 1,061 29.5 Put 4.90 5.05 4.56 -0.05 7 355 30.0 Put 5.40 5.55 5.35 0.25 59 1,656 30.5 Put 5.90 6.05 5.20 -0.40 0 274 31.0 Put 6.40 6.55 5.88 -0.21 18 207 31.5 Put 6.90 7.10 0.00 0.00 0 0 32.0 Put 7.45 7.55 6.92 -0.17 15 214 32.5 Put 7.70 8.15 0.00 0.00 0 0 33.0 Put 8.40 8.60 8.03 -0.06 2 151 34.0 Put 9.35 9.60 9.28 0.19 5 123 35.0 Put 10.40 10.65 10.18 0.09 11 118 36.0 Put 11.40 11.65 10.90 -0.19 1 159 37.0 Put 12.45 12.60 11.65 -0.44 0 309 38.0 Put 13.40 13.65 12.87 -0.22 31 158 39.0 Put 14.40 14.65 13.76 -0.33 0 58 40.0 Put 15.45 15.55 15.40 0.31 12 174 41.0 Put 16.40 16.60 13.54 -2.55 0 80 42.0 Put 17.40 17.60 16.83 -0.26 0 207 43.0 Put 18.35 18.60 18.25 0.16 2 32 44.0 Put 19.25 19.60 19.10 0.01 1 4 45.0 Put 20.40 20.65 18.28 -1.81 0 1,025 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.45 9.85 0.00 0.00 0 0 16.0 Call 8.45 8.75 0.00 0.00 0 0 17.0 Call 7.45 7.70 0.00 0.00 0 0 18.0 Call 6.30 6.95 0.00 0.00 0 0 19.0 Call 5.20 5.85 7.50 1.53 0 1 20.0 Call 4.45 4.75 4.72 -0.28 2 5 21.0 Call 3.50 3.75 3.78 -0.29 2 0 22.0 Call 2.64 2.88 6.76 3.59 0 1 22.5 Call 2.23 2.44 2.49 -0.25 4 0 23.0 Call 1.86 1.93 2.27 -0.09 3 18 23.5 Call 1.51 1.58 1.85 -0.14 2 59 24.0 Call 1.20 1.28 1.41 -0.24 54 80 24.5 Call 0.93 0.99 1.03 -0.32 31 94 25.0 Call 0.70 0.76 0.77 -0.32 227 145 25.5 Call 0.53 0.57 0.57 -0.29 205 122 26.0 Call 0.39 0.43 0.42 -0.26 226 559 26.5 Call 0.27 0.32 0.32 -0.20 613 301 27.0 Call 0.19 0.23 0.23 -0.18 212 668 27.5 Call 0.15 0.16 0.15 -0.17 101 677 28.0 Call 0.10 0.12 0.11 -0.13 275 1,068 28.5 Call 0.07 0.09 0.12 -0.06 18 815 29.0 Call 0.05 0.07 0.07 -0.07 41 817 29.5 Call 0.02 0.05 0.05 -0.06 11 211 30.0 Call 0.02 0.04 0.04 -0.04 121 1,318 30.5 Call 0.02 0.03 0.04 -0.03 3 89 31.0 Call 0.02 0.03 0.04 -0.01 10 646 31.5 Call 0.01 0.03 0.03 -0.01 3 148 32.0 Call 0.00 0.03 0.03 -0.01 4 407 32.5 Call 0.00 0.03 0.02 -0.01 0 151 33.0 Call 0.00 0.03 0.02 -0.01 6 422 33.5 Call 0.00 0.05 0.02 0.00 1 21 34.0 Call 0.01 0.03 0.02 0.00 0 557 34.5 Call 0.00 0.05 0.03 0.01 0 19 35.0 Call 0.00 0.03 0.03 0.01 0 275 36.0 Call 0.00 0.03 0.09 0.07 0 136 37.0 Call 0.00 0.05 0.00 0.00 0 0 38.0 Call 0.00 0.05 0.00 0.00 0 0 40.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.03 0.01 0 140 16.0 Put 0.00 0.06 0.00 0.00 0 0 17.0 Put 0.00 0.04 0.00 0.00 0 0 18.0 Put 0.00 0.03 0.04 0.00 0 66 19.0 Put 0.01 0.04 0.03 -0.02 3 78 20.0 Put 0.04 0.06 0.04 -0.04 110 198 21.0 Put 0.09 0.10 0.09 -0.05 124 254 22.0 Put 0.19 0.22 0.21 -0.04 655 354 22.5 Put 0.28 0.31 0.27 -0.05 223 95 23.0 Put 0.39 0.43 0.40 -0.04 333 157 23.5 Put 0.54 0.58 0.50 -0.06 51 530 24.0 Put 0.71 0.77 0.66 -0.06 243 1,144 24.5 Put 0.95 1.01 0.89 -0.04 106 232 25.0 Put 1.24 1.28 1.25 0.08 2,632 1,867 25.5 Put 1.54 1.60 1.42 -0.02 35 489 26.0 Put 1.89 1.95 1.90 0.14 55 462 26.5 Put 2.27 2.34 2.22 0.12 9 349 27.0 Put 2.60 2.83 2.31 -0.18 11 407 27.5 Put 3.05 3.40 2.70 -0.20 17 315 28.0 Put 3.55 3.70 3.40 0.08 9 292 28.5 Put 3.95 4.30 3.20 -0.56 0 334 29.0 Put 4.45 4.75 3.90 -0.32 1 337 29.5 Put 4.85 5.20 3.99 -0.70 0 171 30.0 Put 5.40 5.60 5.38 0.22 18 143 30.5 Put 5.80 6.20 5.11 -0.54 0 72 31.0 Put 6.30 6.75 5.55 -0.58 0 134 31.5 Put 6.90 7.20 6.75 0.13 3 222 32.0 Put 7.35 7.70 4.15 -2.97 0 60 32.5 Put 7.65 8.35 4.35 -3.26 0 10 33.0 Put 8.15 8.75 4.40 -3.71 0 4 33.5 Put 8.80 9.15 0.00 0.00 0 0 34.0 Put 9.05 9.65 8.45 -0.65 0 10 34.5 Put 9.80 10.15 0.00 0.00 0 0 35.0 Put 10.30 10.65 10.12 0.02 1 3 36.0 Put 11.15 11.65 0.00 0.00 0 0 37.0 Put 12.25 12.65 0.00 0.00 0 0 38.0 Put 13.20 13.75 9.10 -4.00 0 1 40.0 Put 14.85 15.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.40 9.80 0.00 0.00 0 0 16.0 Call 8.40 8.75 0.00 0.00 0 0 17.0 Call 7.45 7.70 0.00 0.00 0 0 18.0 Call 6.40 6.80 0.00 0.00 0 0 19.0 Call 5.45 5.90 0.00 0.00 0 0 20.0 Call 4.15 5.40 6.70 1.61 0 1 21.0 Call 3.60 3.90 7.87 3.68 0 7 21.5 Call 3.25 3.50 0.00 0.00 0 0 22.0 Call 2.87 2.95 6.92 3.57 0 10 22.5 Call 2.49 2.55 7.40 4.44 0 1 23.0 Call 2.13 2.20 4.32 1.72 0 9 23.5 Call 1.80 1.88 2.15 -0.10 1 15 24.0 Call 1.51 1.58 1.86 -0.08 20 87 24.5 Call 1.24 1.31 1.34 -0.32 64 31 25.0 Call 1.01 1.08 1.16 -0.25 148 373 25.5 Call 0.82 0.91 0.89 -0.28 83 45 26.0 Call 0.66 0.72 0.75 -0.23 37 47 26.5 Call 0.53 0.58 0.59 -0.22 21 62 27.0 Call 0.42 0.49 0.48 -0.19 65 256 27.5 Call 0.33 0.39 0.38 -0.18 66 584 28.0 Call 0.26 0.31 0.30 -0.15 55 369 28.5 Call 0.22 0.25 0.26 -0.11 190 40 29.0 Call 0.17 0.20 0.23 -0.06 3 1,005 29.5 Call 0.13 0.16 0.18 -0.06 1 333 30.0 Call 0.10 0.13 0.14 -0.06 43 1,142 30.5 Call 0.08 0.11 0.16 0.00 3 172 31.0 Call 0.06 0.09 0.08 -0.06 2 276 31.5 Call 0.05 0.08 0.10 -0.01 0 87 32.0 Call 0.04 0.06 0.08 -0.01 10 445 32.5 Call 0.03 0.07 0.05 -0.03 18 160 33.0 Call 0.03 0.05 0.05 -0.01 11 219 33.5 Call 0.02 0.04 0.17 0.12 0 105 34.0 Call 0.02 0.04 0.04 -0.01 3 506 34.5 Call 0.01 0.04 0.11 0.07 0 229 35.0 Call 0.02 0.03 0.05 0.02 0 63 36.0 Call 0.00 0.03 0.00 0.00 0 0 37.0 Call 0.00 0.06 0.00 0.00 0 0 38.0 Call 0.00 0.06 0.00 0.00 0 0 40.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.06 0.04 0.02 0 371 16.0 Put 0.00 0.07 0.00 0.00 0 0 17.0 Put 0.01 0.08 0.00 0.00 0 0 18.0 Put 0.03 0.09 0.04 -0.04 0 73 19.0 Put 0.09 0.11 0.09 -0.03 11 47 20.0 Put 0.15 0.17 0.14 -0.05 29 220 21.0 Put 0.25 0.28 0.25 -0.04 61 58 21.5 Put 0.32 0.36 0.31 -0.05 1 14 22.0 Put 0.42 0.45 0.36 -0.09 31 252 22.5 Put 0.53 0.57 0.51 -0.05 176 201 23.0 Put 0.67 0.71 0.64 -0.05 130 316 23.5 Put 0.84 0.88 0.71 -0.14 17 743 24.0 Put 1.04 1.09 0.97 -0.06 151 195 24.5 Put 1.27 1.33 1.18 -0.07 41 219 25.0 Put 1.55 1.60 1.50 0.00 126 410 25.5 Put 1.84 1.92 1.74 -0.02 5 49 26.0 Put 2.18 2.25 1.81 -0.26 56 272 26.5 Put 2.54 2.61 2.03 -0.37 0 271 27.0 Put 2.92 3.05 2.77 0.01 65 178 27.5 Put 3.25 3.45 3.14 -0.01 0 45 28.0 Put 3.65 3.85 3.22 -0.32 6 130 28.5 Put 4.10 4.30 3.69 -0.27 2 26 29.0 Put 4.60 4.75 4.14 -0.24 16 423 29.5 Put 5.05 5.25 5.00 0.17 6 146 30.0 Put 5.50 5.75 5.33 0.04 19 100 30.5 Put 5.90 6.20 5.47 -0.28 10 25 31.0 Put 6.40 6.70 5.98 -0.24 3 36 31.5 Put 6.90 7.15 0.00 0.00 0 0 32.0 Put 7.35 7.65 8.17 0.99 0 3 32.5 Put 7.90 8.15 4.04 -3.63 0 1 33.0 Put 8.35 8.70 5.99 -2.16 0 45 33.5 Put 8.70 9.15 0.00 0.00 0 0 34.0 Put 9.40 9.70 9.16 0.02 3 28 34.5 Put 9.85 10.20 0.00 0.00 0 0 35.0 Put 10.20 10.70 10.10 -0.02 0 3 36.0 Put 11.20 11.65 0.00 0.00 0 0 37.0 Put 12.20 12.85 0.00 0.00 0 0 38.0 Put 13.10 13.65 0.00 0.00 0 0 40.0 Put 15.25 15.65 14.85 -0.25 10 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.35 9.80 9.65 -0.29 1 0 18.0 Call 6.45 6.85 0.00 0.00 0 0 19.0 Call 5.45 5.90 0.00 0.00 0 0 20.0 Call 4.70 4.95 7.35 2.14 0 2 21.0 Call 3.85 4.05 0.00 0.00 0 0 21.5 Call 3.45 3.60 0.00 0.00 0 0 22.0 Call 3.05 3.20 3.47 -0.08 1 5 22.5 Call 2.71 2.78 0.00 0.00 0 0 23.0 Call 2.36 2.45 3.14 0.31 0 5 23.5 Call 2.05 2.14 2.51 0.00 5 0 24.0 Call 1.76 1.85 1.88 -0.32 32 0 24.5 Call 1.51 1.58 1.65 -0.28 11 5 25.0 Call 1.29 1.36 1.53 -0.14 99 29 25.5 Call 1.09 1.17 1.21 -0.24 122 362 26.0 Call 0.91 0.98 0.95 -0.30 103 27 26.5 Call 0.76 0.83 0.87 -0.20 26 272 27.0 Call 0.63 0.72 0.70 -0.21 39 112 27.5 Call 0.53 0.60 0.58 -0.20 41 66 28.0 Call 0.43 0.51 0.56 -0.10 660 1,506 28.5 Call 0.38 0.43 0.48 -0.08 3 309 29.0 Call 0.30 0.36 0.40 -0.08 16 361 29.5 Call 0.25 0.31 0.34 -0.05 2 102 30.0 Call 0.21 0.26 0.24 -0.09 32 249 30.5 Call 0.17 0.23 0.20 -0.09 35 48 31.0 Call 0.14 0.19 0.21 -0.04 5 173 31.5 Call 0.12 0.15 0.14 -0.06 74 84 32.0 Call 0.10 0.13 0.13 -0.05 9 117 32.5 Call 0.08 0.11 0.45 0.30 0 263 33.0 Call 0.07 0.09 0.09 -0.04 2 219 33.5 Call 0.04 0.08 0.08 -0.03 3 24 34.0 Call 0.04 0.07 0.07 -0.03 8 210 34.5 Call 0.05 0.07 0.06 -0.02 0 17 35.0 Call 0.03 0.05 0.07 0.00 260 27 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.08 0.04 0.00 0 3 18.0 Put 0.10 0.15 0.12 -0.01 50 1 19.0 Put 0.16 0.20 0.17 -0.04 19 12 20.0 Put 0.25 0.30 0.25 -0.05 52 156 21.0 Put 0.40 0.45 0.43 -0.01 24 210 21.5 Put 0.48 0.55 0.51 -0.03 1 7 22.0 Put 0.60 0.67 0.59 -0.06 2 81 22.5 Put 0.74 0.81 0.65 -0.13 1 153 23.0 Put 0.89 0.97 0.85 -0.09 8 140 23.5 Put 1.10 1.16 1.09 -0.01 6 285 24.0 Put 1.31 1.38 1.24 -0.06 5 202 24.5 Put 1.55 1.62 1.49 -0.04 112 24 25.0 Put 1.82 1.89 1.73 -0.04 41 164 25.5 Put 2.11 2.19 1.83 -0.22 10 54 26.0 Put 2.44 2.52 2.43 0.08 6 256 26.5 Put 2.79 2.87 2.71 0.04 0 26 27.0 Put 3.10 3.25 2.80 -0.21 10 47 27.5 Put 3.50 3.65 2.96 -0.42 0 148 28.0 Put 3.90 4.05 3.72 -0.04 3 284 28.5 Put 4.30 4.50 3.85 -0.31 0 10 29.0 Put 4.75 4.95 4.73 0.16 65 161 29.5 Put 5.15 5.35 3.31 -1.68 0 38 30.0 Put 5.65 5.85 5.12 -0.31 3 307 30.5 Put 6.10 6.35 2.78 -3.10 0 10 31.0 Put 6.50 6.95 5.77 -0.57 0 7 31.5 Put 7.00 7.35 0.00 0.00 0 0 32.0 Put 7.40 7.80 3.77 -3.50 0 10 32.5 Put 7.90 8.30 7.60 -0.15 3 1 33.0 Put 8.45 8.90 5.02 -3.21 0 11 33.5 Put 8.90 9.45 0.00 0.00 0 0 34.0 Put 9.35 9.80 7.04 -2.15 0 1 34.5 Put 9.85 10.25 0.00 0.00 0 0 35.0 Put 10.30 10.70 6.76 -3.41 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.45 9.85 0.00 0.00 0 0 18.0 Call 6.50 6.95 0.00 0.00 0 0 19.0 Call 5.65 6.05 0.00 0.00 0 0 20.0 Call 4.80 5.10 0.00 0.00 0 0 21.0 Call 4.00 4.30 0.00 0.00 0 0 21.5 Call 3.60 3.85 0.00 0.00 0 0 22.0 Call 3.25 3.50 0.00 0.00 0 0 22.5 Call 2.90 3.15 0.00 0.00 0 0 23.0 Call 2.58 2.70 3.00 -0.03 16 16 23.5 Call 2.28 2.39 0.00 0.00 0 0 24.0 Call 2.01 2.11 2.58 0.16 0 1 24.5 Call 1.75 1.84 2.06 -0.09 2 1 25.0 Call 1.54 1.61 1.63 -0.28 17 3 25.5 Call 1.31 1.40 1.66 -0.01 0 10 26.0 Call 1.16 1.21 1.24 -0.22 114 15 26.5 Call 0.97 1.06 1.11 -0.17 1 6 27.0 Call 0.84 0.91 0.90 -0.22 27 35 27.5 Call 0.72 0.80 0.79 -0.19 108 9 28.0 Call 0.62 0.70 0.80 -0.05 14 42 28.5 Call 0.53 0.61 0.76 0.02 6 26 29.0 Call 0.45 0.52 0.58 -0.06 1 109 29.5 Call 0.38 0.45 0.48 -0.07 3 148 30.0 Call 0.31 0.39 0.40 -0.07 100 139 30.5 Call 0.27 0.33 0.40 0.00 0 13 31.0 Call 0.23 0.29 0.36 0.00 0 24 31.5 Call 0.21 0.25 0.60 0.29 0 11 32.0 Call 0.16 0.22 0.27 0.00 0 208 32.5 Call 0.15 0.21 0.52 0.28 0 22 33.0 Call 0.13 0.19 0.20 -0.01 0 68 33.5 Call 0.11 0.15 0.00 0.00 0 0 34.0 Call 0.09 0.14 0.14 -0.02 0 39 34.5 Call 0.08 0.13 0.30 0.16 0 4 35.0 Call 0.05 0.15 0.20 0.08 0 4 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.04 0.11 0.05 -0.03 1 7 18.0 Put 0.16 0.22 0.18 -0.03 454 2 19.0 Put 0.25 0.30 0.26 -0.05 9 83 20.0 Put 0.37 0.44 0.38 -0.04 0 143 21.0 Put 0.55 0.62 0.58 -0.01 118 116 21.5 Put 0.66 0.75 0.70 0.00 4 0 22.0 Put 0.78 0.88 0.79 -0.05 359 136 22.5 Put 0.94 1.03 0.46 -0.51 0 1 23.0 Put 1.12 1.22 1.05 -0.09 3 21 23.5 Put 1.33 1.41 1.20 -0.12 5 134 24.0 Put 1.56 1.65 1.51 -0.03 5 115 24.5 Put 1.81 1.88 1.84 0.08 16 11 25.0 Put 2.08 2.15 2.03 0.01 2 64 25.5 Put 2.38 2.45 2.27 -0.01 18 9 26.0 Put 2.70 2.77 2.13 -0.44 0 60 26.5 Put 3.00 3.15 3.04 0.15 10 4 27.0 Put 3.30 3.50 3.35 0.12 1 39 27.5 Put 3.65 3.85 3.40 -0.19 1 250 28.0 Put 4.05 4.25 2.68 -1.28 0 2 28.5 Put 4.40 4.65 2.68 -1.67 0 15 29.0 Put 4.80 5.10 3.05 -1.70 0 204 29.5 Put 5.25 5.60 4.87 -0.29 0 1 30.0 Put 5.70 6.00 2.90 -2.68 0 1 30.5 Put 6.10 6.50 0.00 0.00 0 0 31.0 Put 6.60 6.85 4.67 -1.79 0 1 31.5 Put 7.05 7.40 5.26 -1.65 0 2 32.0 Put 7.50 8.10 6.87 -0.51 0 2 32.5 Put 7.90 8.40 5.84 -2.00 0 2 33.0 Put 8.45 9.05 0.00 0.00 0 0 33.5 Put 8.80 9.40 0.00 0.00 0 0 34.0 Put 9.40 9.85 8.94 -0.32 1 0 34.5 Put 9.85 10.30 6.48 -3.27 0 1 35.0 Put 10.40 10.80 9.86 -0.37 1 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 37 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.25 13.65 14.70 0.78 0 1 12.0 Call 12.40 12.65 0.00 0.00 0 0 13.0 Call 11.45 11.95 0.00 0.00 0 0 14.0 Call 10.40 11.10 16.07 5.11 0 0 15.0 Call 9.40 9.70 10.23 0.24 1 3 16.0 Call 8.40 8.75 11.35 2.32 0 3 17.0 Call 7.55 7.75 12.81 4.73 0 26 18.0 Call 6.65 6.85 7.70 0.54 0 70 19.0 Call 5.60 5.95 9.75 3.48 0 8 20.0 Call 4.85 5.05 5.20 -0.22 241 69 21.0 Call 4.15 4.30 4.32 -0.29 11 102 22.0 Call 3.40 3.55 4.10 0.22 101 158 23.0 Call 2.77 2.86 3.23 0.01 0 114 24.0 Call 2.21 2.29 2.38 -0.24 23 302 25.0 Call 1.75 1.81 1.83 -0.29 321 957 26.0 Call 1.35 1.43 1.40 -0.29 296 1,030 27.0 Call 1.02 1.09 1.05 -0.29 230 1,507 28.0 Call 0.83 0.85 0.83 -0.23 4,643 10,103 29.0 Call 0.61 0.66 0.67 -0.14 388 777 30.0 Call 0.46 0.50 0.47 -0.16 1,314 4,541 31.0 Call 0.35 0.38 0.43 -0.05 451 844 32.0 Call 0.26 0.29 0.30 -0.09 186 1,414 33.0 Call 0.20 0.22 0.22 -0.08 80 1,180 34.0 Call 0.15 0.17 0.20 -0.04 45 1,171 35.0 Call 0.11 0.13 0.11 -0.08 175 2,024 36.0 Call 0.09 0.11 0.10 -0.05 11 635 37.0 Call 0.07 0.09 0.08 -0.04 27 583 38.0 Call 0.06 0.07 0.09 -0.01 2 438 39.0 Call 0.04 0.06 0.16 0.08 0 182 40.0 Call 0.05 0.06 0.06 -0.01 2 1,093 41.0 Call 0.03 0.05 0.04 -0.02 7 438 42.0 Call 0.03 0.04 0.03 -0.02 11 228 43.0 Call 0.02 0.04 0.04 -0.01 0 200 44.0 Call 0.01 0.04 0.04 0.00 0 267 45.0 Call 0.01 0.03 0.03 -0.01 401 1,709 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.03 0.00 0 849 12.0 Put 0.02 0.04 0.04 0.00 225 925 13.0 Put 0.04 0.05 0.05 0.00 2 377 14.0 Put 0.05 0.07 0.07 0.00 0 266 15.0 Put 0.08 0.10 0.08 -0.03 127 1,037 16.0 Put 0.12 0.14 0.11 -0.04 180 647 17.0 Put 0.17 0.19 0.18 -0.02 531 329 18.0 Put 0.25 0.27 0.25 -0.03 281 3,322 19.0 Put 0.34 0.39 0.35 -0.04 20 920 20.0 Put 0.51 0.55 0.49 -0.05 250 2,835 21.0 Put 0.70 0.78 0.65 -0.08 140 578 22.0 Put 0.98 1.04 1.00 0.00 42 2,024 23.0 Put 1.33 1.41 1.33 0.00 2,629 15,386 24.0 Put 1.78 1.85 1.75 0.01 114 1,870 25.0 Put 2.31 2.37 2.24 0.00 544 3,010 26.0 Put 2.91 2.98 2.91 0.10 67 1,787 27.0 Put 3.55 3.70 3.52 0.06 46 1,914 28.0 Put 4.30 4.45 4.19 0.01 33 912 29.0 Put 5.05 5.25 4.77 -0.16 26 677 30.0 Put 5.95 6.15 5.80 0.05 21 1,112 31.0 Put 6.80 6.95 6.35 -0.25 16 186 32.0 Put 7.70 7.90 7.28 -0.22 15 260 33.0 Put 8.65 8.85 8.40 -0.02 1 257 34.0 Put 9.50 9.80 9.17 -0.19 3 127 35.0 Put 10.50 10.80 10.22 -0.09 2 295 36.0 Put 11.55 11.75 10.90 -0.37 0 76 37.0 Put 12.25 12.75 10.11 -2.13 0 46 38.0 Put 13.50 13.70 12.97 -0.24 30 36 39.0 Put 14.35 14.75 13.84 -0.35 0 31 40.0 Put 15.45 15.65 15.07 -0.11 1 70 41.0 Put 16.45 16.80 16.22 0.05 0 31 42.0 Put 17.45 17.65 16.90 -0.26 0 10 43.0 Put 18.35 18.65 17.87 -0.29 0 18 44.0 Put 19.20 20.20 17.37 -1.78 0 4 45.0 Put 20.40 20.65 19.60 -0.55 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.45 9.85 0.00 0.00 0 0 18.0 Call 6.70 7.10 0.00 0.00 0 0 19.0 Call 5.75 6.15 0.00 0.00 0 0 20.0 Call 5.00 5.30 0.00 0.00 0 0 21.0 Call 4.25 4.50 0.00 0.00 0 0 21.5 Call 3.90 4.20 0.00 0.00 0 0 22.0 Call 3.55 3.80 0.00 0.00 0 0 22.5 Call 3.25 3.45 0.00 0.00 0 0 23.0 Call 2.96 3.15 0.00 0.00 0 0 23.5 Call 2.66 2.78 0.00 0.00 0 0 24.0 Call 2.40 2.51 2.85 0.06 3 0 24.5 Call 2.15 2.25 0.00 0.00 0 0 25.0 Call 1.93 2.01 2.00 -0.30 46 6 25.5 Call 1.72 1.81 2.07 0.00 3 1 26.0 Call 1.53 1.61 1.66 -0.20 12 2 26.5 Call 1.36 1.43 1.57 -0.10 202 78 27.0 Call 1.20 1.27 1.40 -0.10 62 141 27.5 Call 1.07 1.13 1.18 -0.14 17 38 28.0 Call 0.94 1.01 1.04 -0.14 38 4 28.5 Call 0.83 0.90 0.00 0.00 0 0 29.0 Call 0.73 0.80 0.86 -0.08 21 12 29.5 Call 0.65 0.72 0.77 -0.07 2 1 30.0 Call 0.56 0.63 0.68 -0.07 104 57 30.5 Call 0.50 0.56 0.00 0.00 0 0 31.0 Call 0.44 0.50 0.52 -0.06 59 6 31.5 Call 0.39 0.44 0.52 0.00 0 3 32.0 Call 0.34 0.40 0.78 0.31 0 9 32.5 Call 0.29 0.35 0.42 0.00 0 101 33.0 Call 0.26 0.32 0.38 0.01 0 1 34.0 Call 0.21 0.26 0.21 -0.09 4 1 35.0 Call 0.15 0.23 0.25 0.02 0 12 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.08 0.20 0.14 0.00 4 0 18.0 Put 0.31 0.39 0.32 -0.04 6 0 19.0 Put 0.44 0.52 0.46 -0.03 3 1 20.0 Put 0.61 0.70 0.60 -0.05 2 7 21.0 Put 0.84 0.94 0.00 0.00 0 0 21.5 Put 0.99 1.07 0.00 0.00 0 0 22.0 Put 1.14 1.24 0.98 -0.17 10 21 22.5 Put 1.31 1.42 1.11 -0.22 0 16 23.0 Put 1.53 1.61 1.41 -0.09 1 1 23.5 Put 1.74 1.82 1.62 -0.09 2 2 24.0 Put 1.97 2.06 1.75 -0.18 4 16 24.5 Put 2.23 2.31 2.19 0.01 41 1 25.0 Put 2.50 2.58 2.39 -0.05 93 13 25.5 Put 2.79 2.90 2.52 -0.19 0 16 26.0 Put 3.05 3.20 0.00 0.00 0 0 26.5 Put 3.35 3.55 2.03 -1.28 0 1 27.0 Put 3.65 3.85 3.18 -0.46 0 5 27.5 Put 4.05 4.25 0.00 0.00 0 0 28.0 Put 4.40 4.60 0.00 0.00 0 0 28.5 Put 4.75 5.00 0.00 0.00 0 0 29.0 Put 5.15 5.40 3.70 -1.38 0 9 29.5 Put 5.55 5.80 4.20 -1.28 0 27 30.0 Put 6.05 6.25 0.00 0.00 0 0 30.5 Put 6.45 6.75 4.95 -1.35 0 3 31.0 Put 6.80 7.10 0.00 0.00 0 0 31.5 Put 7.30 7.65 0.00 0.00 0 0 32.0 Put 7.70 8.00 0.00 0.00 0 0 32.5 Put 8.15 8.50 0.00 0.00 0 0 33.0 Put 8.60 8.95 0.00 0.00 0 0 34.0 Put 9.60 10.05 9.24 -0.19 1 0 35.0 Put 10.45 10.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 65 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.20 13.70 19.00 5.06 0 1 12.0 Call 12.40 13.10 14.70 1.74 0 119 13.0 Call 11.40 11.70 11.45 -0.54 0 6 14.0 Call 10.50 10.75 14.61 3.58 0 111 15.0 Call 9.45 10.15 13.58 3.49 0 20 16.0 Call 8.45 9.45 12.80 3.63 0 60 17.0 Call 7.70 7.95 10.95 2.67 0 51 18.0 Call 6.90 7.05 7.36 -0.06 0 28 19.0 Call 6.10 6.30 7.15 0.56 0 26 20.0 Call 5.30 5.55 7.64 1.84 0 451 21.0 Call 4.60 4.80 5.05 -0.03 2 71 22.0 Call 3.95 4.15 4.50 0.08 4 287 23.0 Call 3.35 3.55 3.60 -0.20 82 124 24.0 Call 2.87 2.95 3.10 -0.15 5 286 25.0 Call 2.38 2.48 2.50 -0.26 34 1,053 26.0 Call 1.99 2.09 2.19 -0.15 177 616 27.0 Call 1.65 1.74 1.71 -0.25 341 1,145 28.0 Call 1.38 1.45 1.58 -0.06 62 839 29.0 Call 1.13 1.21 1.23 -0.15 203 370 30.0 Call 0.94 1.01 1.02 -0.14 652 3,235 31.0 Call 0.77 0.84 0.88 -0.08 33 1,075 32.0 Call 0.62 0.70 0.73 -0.07 86 991 33.0 Call 0.50 0.58 0.61 -0.05 16 668 34.0 Call 0.41 0.49 0.56 0.01 11 921 35.0 Call 0.36 0.42 0.41 -0.07 89 2,711 36.0 Call 0.31 0.36 0.34 -0.06 8 332 37.0 Call 0.24 0.32 0.31 -0.04 14 477 38.0 Call 0.20 0.27 0.25 -0.04 31 406 39.0 Call 0.18 0.23 0.25 0.00 0 219 40.0 Call 0.15 0.21 0.19 -0.03 2 2,778 41.0 Call 0.13 0.19 0.16 -0.03 9 169 42.0 Call 0.09 0.16 0.32 0.16 0 904 43.0 Call 0.09 0.14 0.13 -0.02 25 426 44.0 Call 0.07 0.12 0.24 0.10 0 330 45.0 Call 0.06 0.11 0.12 -0.01 15 698 46.0 Call 0.06 0.10 0.12 0.00 4 432 47.0 Call 0.05 0.10 0.09 -0.02 114 44 48.0 Call 0.05 0.09 0.06 -0.04 171 376 49.0 Call 0.05 0.07 0.34 0.25 0 99 50.0 Call 0.03 0.08 0.07 -0.01 1 2,847 51.0 Call 0.03 0.08 0.05 -0.02 1 23 52.0 Call 0.02 0.07 0.22 0.15 0 382 53.0 Call 0.02 0.06 0.14 0.08 0 520 54.0 Call 0.00 0.06 0.15 0.09 0 189 55.0 Call 0.02 0.05 0.17 0.11 0 438 56.0 Call 0.02 0.05 0.06 0.01 0 357 57.0 Call 0.01 0.05 0.04 -0.01 122 420 58.0 Call 0.01 0.05 0.04 -0.01 59 56 59.0 Call 0.01 0.04 0.04 0.00 1 112 60.0 Call 0.01 0.05 0.03 -0.01 88 758 61.0 Call 0.00 0.05 0.23 0.19 0 214 62.0 Call 0.00 0.05 0.06 0.02 0 129 63.0 Call 0.00 0.05 0.10 0.06 0 214 64.0 Call 0.00 0.04 0.03 -0.01 18 272 65.0 Call 0.02 0.03 0.03 0.00 14 3,322 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.06 0.09 0.07 -0.01 0 1,680 12.0 Put 0.08 0.11 0.10 0.00 10 199 13.0 Put 0.11 0.15 0.14 0.00 0 275 14.0 Put 0.16 0.19 0.16 -0.02 30 851 15.0 Put 0.22 0.24 0.22 -0.03 573 1,213 16.0 Put 0.30 0.35 0.31 -0.01 563 564 17.0 Put 0.40 0.44 0.40 -0.04 257 1,888 18.0 Put 0.52 0.59 0.54 -0.04 102 2,077 19.0 Put 0.71 0.78 0.72 -0.04 172 845 20.0 Put 0.95 1.00 0.99 0.02 86 2,626 21.0 Put 1.24 1.32 1.25 0.00 416 597 22.0 Put 1.59 1.65 1.62 0.04 48 1,083 23.0 Put 1.99 2.08 1.94 -0.03 79 1,227 24.0 Put 2.47 2.56 2.44 0.02 17 767 25.0 Put 3.00 3.10 3.05 0.12 92 1,465 26.0 Put 3.55 3.70 3.65 0.14 13 1,012 27.0 Put 4.20 4.35 4.20 0.07 321 1,540 28.0 Put 4.90 5.10 4.80 -0.01 0 587 29.0 Put 5.65 5.85 5.45 -0.10 1 529 30.0 Put 6.05 6.65 6.30 -0.03 20 1,010 31.0 Put 6.80 7.50 5.75 -1.38 0 219 32.0 Put 7.65 8.35 4.75 -3.22 0 204 33.0 Put 8.45 9.25 6.16 -2.66 0 251 34.0 Put 9.30 10.25 6.45 -3.26 0 149 35.0 Put 10.25 11.15 10.50 -0.14 1 345 36.0 Put 11.15 12.20 11.46 -0.11 5 218 37.0 Put 12.10 13.00 11.90 -0.61 0 368 38.0 Put 13.00 14.00 11.52 -1.93 0 186 39.0 Put 13.95 14.90 12.77 -1.64 0 70 40.0 Put 15.05 15.85 15.25 -0.13 3 454 41.0 Put 15.90 16.90 16.10 -0.25 0 77 42.0 Put 16.85 17.90 15.10 -2.22 0 51 43.0 Put 18.50 18.80 18.43 0.13 1 47 44.0 Put 18.85 19.80 18.17 -1.12 0 204 45.0 Put 19.80 20.85 20.00 -0.28 1 81 46.0 Put 20.80 21.80 21.55 0.28 0 14 47.0 Put 21.80 22.80 21.88 -0.38 0 13 48.0 Put 22.80 23.80 20.45 -2.80 0 6 49.0 Put 23.75 24.75 0.00 0.00 0 0 50.0 Put 24.75 25.80 23.15 -2.07 0 598 51.0 Put 25.75 27.25 25.05 -1.17 0 110 52.0 Put 26.75 27.80 24.10 -3.11 0 50 53.0 Put 27.75 28.80 20.70 -7.51 0 1 54.0 Put 28.75 29.85 0.00 0.00 0 0 55.0 Put 29.75 30.75 25.95 -4.25 0 1 56.0 Put 30.75 31.90 0.00 0.00 0 0 57.0 Put 31.75 32.95 0.00 0.00 0 0 58.0 Put 32.70 33.70 30.45 -2.73 0 3 59.0 Put 33.70 34.70 33.00 -1.18 0 10 60.0 Put 34.70 35.75 31.37 -3.81 0 41 61.0 Put 35.70 36.70 0.00 0.00 0 0 62.0 Put 36.70 37.70 35.89 -1.28 0 5 63.0 Put 37.70 38.75 32.15 -6.02 0 9 64.0 Put 38.70 39.95 0.00 0.00 0 0 65.0 Put 39.70 41.20 41.10 0.94 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 78 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.40 10.35 15.00 4.86 0 6 16.0 Call 8.60 9.25 0.00 0.00 0 0 17.0 Call 7.80 8.00 0.00 0.00 0 0 18.0 Call 7.00 7.25 10.90 3.39 0 81 19.0 Call 6.20 6.55 10.29 3.59 0 24 20.0 Call 5.45 5.65 6.55 0.60 0 59 21.0 Call 4.80 4.95 5.26 0.01 5 214 22.0 Call 4.15 4.35 7.58 2.98 0 122 23.0 Call 3.60 3.75 6.80 2.80 0 17 24.0 Call 3.05 3.25 3.50 0.03 0 22 25.0 Call 2.62 2.72 2.69 -0.31 30 463 26.0 Call 2.24 2.33 2.43 -0.16 7 402 27.0 Call 1.89 1.98 1.99 -0.22 4 273 28.0 Call 1.60 1.68 1.75 -0.13 16 402 29.0 Call 1.34 1.43 1.65 0.05 0 88 30.0 Call 1.13 1.22 1.22 -0.14 45 788 31.0 Call 0.95 1.04 1.01 -0.16 9 74 32.0 Call 0.78 0.88 0.96 -0.01 2 175 33.0 Call 0.66 0.75 0.80 -0.03 1 345 34.0 Call 0.54 0.64 0.57 -0.14 14 184 35.0 Call 0.48 0.55 0.57 -0.03 6 527 36.0 Call 0.40 0.48 0.52 -0.01 12 206 37.0 Call 0.33 0.42 0.43 -0.03 233 473 38.0 Call 0.29 0.37 0.40 0.01 6 211 39.0 Call 0.24 0.33 0.32 -0.02 1 103 40.0 Call 0.22 0.30 0.26 -0.04 22 500 41.0 Call 0.19 0.28 0.25 -0.02 2 163 42.0 Call 0.16 0.25 0.54 0.30 0 34 43.0 Call 0.13 0.23 0.65 0.44 0 67 44.0 Call 0.13 0.21 0.62 0.43 0 115 45.0 Call 0.08 0.20 0.16 -0.01 0 519 46.0 Call 0.10 0.19 0.15 0.00 3 48 47.0 Call 0.09 0.17 0.39 0.25 0 46 48.0 Call 0.08 0.16 0.28 0.15 0 418 49.0 Call 0.06 0.15 0.25 0.13 0 7 50.0 Call 0.07 0.14 0.09 -0.02 53 589 51.0 Call 0.06 0.13 0.20 0.10 0 25 52.0 Call 0.06 0.12 0.33 0.23 0 61 53.0 Call 0.05 0.12 0.09 0.00 0 48 54.0 Call 0.05 0.11 0.58 0.50 0 15 55.0 Call 0.03 0.11 0.19 0.12 0 273 56.0 Call 0.03 0.10 0.19 0.13 0 101 60.0 Call 0.01 0.09 0.15 0.10 0 339 65.0 Call 0.01 0.04 0.04 0.00 0 2,828 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.24 0.37 0.28 -0.04 11 73 16.0 Put 0.37 0.41 0.37 -0.03 0 98 17.0 Put 0.50 0.55 0.40 -0.13 0 108 18.0 Put 0.66 0.73 0.65 -0.04 28 97 19.0 Put 0.87 0.95 0.85 -0.04 23 77 20.0 Put 1.14 1.22 1.14 0.00 24 298 21.0 Put 1.45 1.53 1.40 -0.04 10 333 22.0 Put 1.82 1.90 1.74 -0.05 51 292 23.0 Put 2.24 2.32 2.24 0.05 27 1,028 24.0 Put 2.74 2.82 2.66 0.00 0 178 25.0 Put 3.20 3.40 3.20 0.00 50 295 26.0 Put 3.80 4.00 3.46 -0.32 10 588 27.0 Put 4.45 4.65 4.35 -0.05 3 182 28.0 Put 4.75 5.35 4.75 -0.32 1 90 29.0 Put 5.50 6.10 5.45 -0.34 0 253 30.0 Put 6.50 6.90 6.60 0.06 9 79 31.0 Put 7.00 7.70 4.70 -2.65 0 48 32.0 Put 7.80 8.55 5.32 -2.84 0 157 33.0 Put 8.70 9.55 5.90 -3.12 0 84 34.0 Put 9.45 10.40 6.70 -3.19 0 98 35.0 Put 10.35 11.30 10.76 -0.02 2 40 36.0 Put 11.25 12.30 8.07 -3.64 0 25 37.0 Put 12.20 13.15 9.25 -3.39 0 313 38.0 Put 13.15 14.45 10.24 -3.33 0 31 39.0 Put 14.05 15.15 14.49 -0.03 0 38 40.0 Put 15.05 16.05 13.88 -1.59 0 34 41.0 Put 16.00 17.00 15.95 -0.49 0 20 42.0 Put 16.95 17.95 17.85 0.44 0 17 43.0 Put 17.90 18.95 21.04 2.66 0 22 44.0 Put 18.90 20.05 17.75 -1.61 0 3 45.0 Put 19.90 21.05 20.20 -0.14 0 6 46.0 Put 20.85 22.05 0.00 0.00 0 0 47.0 Put 21.85 23.05 0.00 0.00 0 0 48.0 Put 22.85 24.10 20.85 -2.44 0 1 49.0 Put 23.80 25.55 0.00 0.00 0 0 50.0 Put 24.80 26.00 23.99 -1.28 0 3 51.0 Put 25.80 26.95 0.00 0.00 0 0 52.0 Put 26.80 28.00 0.00 0.00 0 0 53.0 Put 27.80 28.95 0.00 0.00 0 0 54.0 Put 28.75 29.90 0.00 0.00 0 0 55.0 Put 29.75 30.90 26.90 -3.33 0 2 56.0 Put 30.75 31.95 27.80 -3.42 0 622 60.0 Put 34.75 36.05 35.55 0.35 0 19 65.0 Put 39.70 41.30 39.15 -1.03 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 156 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.30 13.80 14.30 0.25 0 9 12.0 Call 12.45 12.95 15.35 2.23 0 17 13.0 Call 11.35 12.00 14.35 2.15 0 2 14.0 Call 10.80 11.15 11.93 0.60 0 58 15.0 Call 9.95 10.20 10.55 0.07 5 54 16.0 Call 9.10 9.35 12.50 2.83 0 153 17.0 Call 8.40 8.65 9.05 0.14 0 23 18.0 Call 7.60 7.95 11.45 3.26 0 40 19.0 Call 7.00 7.20 10.85 3.34 0 6 20.0 Call 6.35 6.50 7.15 0.29 0 56 21.0 Call 5.75 5.90 9.05 2.81 0 34 22.0 Call 5.20 5.40 5.60 -0.08 0 68 23.0 Call 4.70 4.85 5.05 -0.11 0 139 24.0 Call 4.20 4.40 4.58 -0.08 6 170 25.0 Call 3.80 4.00 4.00 -0.20 49 1,261 26.0 Call 3.35 3.90 3.75 -0.07 1 212 27.0 Call 3.05 3.60 3.55 0.10 0 107 28.0 Call 2.76 2.90 2.90 -0.22 14 255 29.0 Call 2.48 2.62 2.59 -0.21 52 189 30.0 Call 2.22 2.37 2.36 -0.18 172 1,450 31.0 Call 2.00 2.14 2.29 0.01 60 274 32.0 Call 1.80 1.94 2.78 0.72 0 114 33.0 Call 1.62 1.76 1.87 0.00 3 171 34.0 Call 1.46 1.60 1.70 0.01 9 242 35.0 Call 1.31 1.46 1.44 -0.09 42 302 36.0 Call 1.19 1.34 1.32 -0.07 82 88 37.0 Call 1.07 1.22 2.05 0.79 0 70 38.0 Call 0.97 1.12 1.19 0.05 1 157 39.0 Call 0.88 1.02 1.52 0.47 0 348 40.0 Call 0.80 0.94 0.86 -0.13 60 1,119 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.25 0.32 0.28 -0.01 11 84 12.0 Put 0.32 0.41 0.36 -0.01 0 9 13.0 Put 0.42 0.52 0.35 -0.11 0 1 14.0 Put 0.54 0.64 0.48 -0.12 0 45 15.0 Put 0.73 0.81 0.79 0.03 0 126 16.0 Put 0.89 1.02 0.95 0.00 5 28 17.0 Put 1.11 1.27 1.16 -0.04 4 16 18.0 Put 1.39 1.56 1.45 -0.03 14 46 19.0 Put 1.71 1.88 1.74 -0.06 0 180 20.0 Put 2.09 2.23 2.12 -0.03 54 261 21.0 Put 2.49 2.65 2.35 -0.18 0 250 22.0 Put 2.95 3.10 2.90 -0.08 9 285 23.0 Put 3.35 3.60 3.25 -0.20 0 221 24.0 Put 3.90 4.15 3.78 -0.17 0 77 25.0 Put 4.50 4.75 4.53 0.04 10 853 26.0 Put 4.90 5.35 4.82 -0.29 0 316 27.0 Put 5.50 6.00 4.85 -0.88 0 317 28.0 Put 6.45 6.65 6.00 -0.41 0 437 29.0 Put 6.85 7.40 5.25 -1.83 0 190 30.0 Put 7.65 8.15 7.65 -0.17 1 527 31.0 Put 8.30 8.95 5.95 -2.60 0 310 32.0 Put 9.05 9.75 7.15 -2.18 0 93 33.0 Put 9.90 10.65 7.72 -2.41 0 45 34.0 Put 10.85 11.45 10.88 -0.07 1 44 35.0 Put 11.45 12.25 10.34 -1.44 0 185 36.0 Put 12.30 13.15 9.39 -3.26 0 45 37.0 Put 13.20 14.05 13.15 -0.36 0 290 38.0 Put 14.10 14.90 14.70 0.31 0 159 39.0 Put 14.95 15.75 15.09 -0.20 0 21 40.0 Put 15.80 16.70 12.85 -3.38 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 170 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.90 10.25 12.80 2.22 0 72 16.0 Call 9.10 9.45 12.80 3.02 0 7 17.0 Call 8.45 8.70 8.30 -0.73 0 32 18.0 Call 7.75 8.10 11.20 2.88 0 2 19.0 Call 7.10 7.30 7.35 -0.31 0 46 20.0 Call 6.45 6.70 9.05 2.01 0 70 21.0 Call 5.85 6.10 5.65 -0.79 0 97 22.0 Call 5.35 5.55 8.80 2.92 0 260 23.0 Call 4.85 5.05 5.05 -0.30 4 74 24.0 Call 4.40 4.60 7.20 2.32 0 89 25.0 Call 4.00 4.15 6.15 1.74 0 311 26.0 Call 3.60 4.20 6.00 1.93 0 55 27.0 Call 3.25 3.85 3.89 0.15 2 93 28.0 Call 2.89 3.50 3.44 0.04 1 112 29.0 Call 2.68 2.81 4.33 1.26 0 47 30.0 Call 2.42 2.55 2.85 0.11 0 152 31.0 Call 2.18 2.35 2.76 0.28 0 48 32.0 Call 1.97 2.13 4.00 1.75 0 56 33.0 Call 1.80 1.94 2.80 0.75 0 267 34.0 Call 1.62 1.78 3.00 1.13 0 198 35.0 Call 1.48 1.62 1.70 0.00 1 94 36.0 Call 1.34 1.49 2.10 0.55 0 39 37.0 Call 1.22 1.37 2.03 0.62 0 54 38.0 Call 1.12 1.26 1.30 0.00 0 241 39.0 Call 1.02 1.15 1.86 0.67 0 39 40.0 Call 0.90 1.06 1.02 -0.06 20 114 41.0 Call 0.84 0.98 1.00 0.01 0 578 42.0 Call 0.77 0.91 1.00 0.09 0 68 43.0 Call 0.71 0.85 0.90 0.06 0 190 44.0 Call 0.65 0.79 0.84 0.06 0 419 45.0 Call 0.60 0.73 0.69 -0.03 1 164 46.0 Call 0.55 0.68 1.07 0.41 0 5 47.0 Call 0.51 0.64 0.60 -0.02 1 31 48.0 Call 0.45 0.60 1.41 0.84 0 10 49.0 Call 0.42 0.56 0.86 0.33 0 6 50.0 Call 0.38 0.53 0.54 0.04 0 156 51.0 Call 0.36 0.51 0.87 0.41 0 172 52.0 Call 0.32 0.48 0.81 0.37 0 73 53.0 Call 0.30 0.46 0.74 0.33 0 28 54.0 Call 0.28 0.44 0.00 0.00 0 0 55.0 Call 0.27 0.42 0.66 0.28 0 23 56.0 Call 0.27 0.40 0.32 -0.04 5 249 60.0 Call 0.20 0.34 0.40 0.11 0 90 65.0 Call 0.14 0.27 0.18 -0.04 0 2,619 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.83 0.90 0.85 0.01 0 131 16.0 Put 1.06 1.15 1.02 -0.03 0 56 17.0 Put 1.30 1.40 0.82 -0.49 0 26 18.0 Put 1.59 1.71 1.50 -0.09 0 11 19.0 Put 1.89 2.07 1.15 -0.79 0 28 20.0 Put 2.31 2.44 2.25 -0.06 1,008 2,972 21.0 Put 2.72 2.86 2.65 -0.06 10 169 22.0 Put 3.15 3.30 3.00 -0.15 0 205 23.0 Put 3.65 3.85 3.65 0.03 10 255 24.0 Put 4.10 4.35 4.20 0.05 10 410 25.0 Put 4.70 4.95 4.65 -0.02 48 587 26.0 Put 5.15 5.55 5.05 -0.28 0 130 27.0 Put 5.70 6.30 5.10 -0.90 0 58 28.0 Put 6.35 6.90 5.51 -1.15 0 361 29.0 Put 7.05 7.65 6.20 -1.12 0 27 30.0 Put 7.80 8.35 7.93 -0.05 1 159 31.0 Put 8.50 9.10 6.30 -2.42 0 175 32.0 Put 9.25 9.90 6.90 -2.59 0 236 33.0 Put 10.05 10.85 8.66 -1.63 0 106 34.0 Put 10.80 11.60 8.00 -3.10 0 124 35.0 Put 11.70 12.55 11.86 -0.07 0 258 36.0 Put 12.50 13.50 13.31 0.53 0 11 37.0 Put 13.35 14.30 14.42 0.78 0 15 38.0 Put 14.25 15.10 13.40 -1.12 0 21 39.0 Put 15.15 15.95 13.05 -2.35 0 16 40.0 Put 15.95 16.85 15.65 -0.64 0 109 41.0 Put 17.00 17.80 20.30 3.10 0 4 42.0 Put 17.70 18.95 19.70 1.59 0 229 43.0 Put 18.65 19.70 19.32 0.28 0 30 44.0 Put 19.55 20.85 19.65 -0.32 0 1 45.0 Put 20.50 21.80 22.70 1.79 0 37 46.0 Put 21.45 22.65 21.40 -0.45 0 23 47.0 Put 22.40 23.70 24.50 1.70 0 6 48.0 Put 23.35 24.40 23.05 -0.71 0 1 49.0 Put 24.30 25.35 24.10 -0.62 0 5 50.0 Put 25.25 26.35 26.89 1.21 0 1,170 51.0 Put 26.20 27.35 0.00 0.00 0 0 52.0 Put 27.15 28.50 26.60 -1.01 0 2 53.0 Put 28.15 29.25 0.00 0.00 0 0 54.0 Put 29.10 30.20 30.55 0.99 0 8 55.0 Put 30.10 31.40 31.34 0.80 0 27 56.0 Put 31.05 32.15 29.35 -2.17 0 2 60.0 Put 34.95 36.30 34.50 -0.95 0 609 65.0 Put 39.85 41.50 38.20 -2.17 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 261 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.30 10.65 12.40 1.40 0 41 16.0 Call 9.65 9.95 9.55 -0.75 0 3 17.0 Call 9.00 9.25 8.85 -0.75 0 1 18.0 Call 8.30 8.65 12.20 3.25 0 3 19.0 Call 7.75 8.00 12.30 3.93 0 10 20.0 Call 7.20 7.45 9.52 1.72 0 26 21.0 Call 6.70 6.95 7.20 -0.10 40 153 22.0 Call 6.20 7.20 8.85 2.01 0 47 23.0 Call 5.75 6.70 9.66 3.29 0 47 24.0 Call 5.35 6.15 6.00 0.04 1 35 25.0 Call 4.95 5.35 5.20 -0.37 145 74 26.0 Call 4.60 5.45 6.60 1.42 0 43 27.0 Call 4.25 5.10 5.00 0.22 1 154 28.0 Call 3.95 4.75 5.75 1.27 0 106 29.0 Call 3.65 4.40 4.62 0.45 0 203 30.0 Call 3.35 4.00 3.90 0.03 2 179 31.0 Call 3.10 3.45 5.55 1.99 0 470 32.0 Call 2.91 3.20 3.40 0.14 0 28 33.0 Call 2.71 2.95 4.90 1.86 0 3 34.0 Call 2.47 2.71 2.65 -0.17 1 13 35.0 Call 2.34 2.57 2.55 -0.09 1 236 36.0 Call 2.17 2.40 2.67 0.22 0 328 37.0 Call 2.01 2.25 2.31 0.02 0 42 38.0 Call 1.88 2.12 2.05 -0.09 12 371 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.28 1.45 1.29 -0.02 0 167 16.0 Put 1.57 1.75 1.64 0.03 25 871 17.0 Put 1.90 2.12 1.65 -0.25 0 131 18.0 Put 2.27 2.48 2.00 -0.25 0 307 19.0 Put 2.67 2.89 2.04 -0.63 0 17 20.0 Put 3.10 3.35 3.20 0.11 2 72 21.0 Put 3.65 3.85 3.55 -0.04 0 91 22.0 Put 4.15 4.40 4.00 -0.12 0 55 23.0 Put 4.70 4.95 4.75 0.10 0 178 24.0 Put 5.25 5.50 5.20 -0.04 0 83 25.0 Put 5.80 6.15 5.83 -0.01 7 405 26.0 Put 6.45 6.75 5.90 -0.54 0 56 27.0 Put 7.00 7.40 6.30 -0.73 0 136 28.0 Put 7.45 8.15 6.20 -1.52 0 44 29.0 Put 8.20 8.90 8.45 0.04 3 166 30.0 Put 8.85 9.45 8.80 -0.30 0 80 31.0 Put 9.55 10.30 8.57 -1.22 0 5 32.0 Put 10.30 11.05 11.85 1.37 0 69 33.0 Put 11.05 12.05 0.00 0.00 0 0 34.0 Put 11.85 12.80 9.66 -2.37 0 193 35.0 Put 13.15 13.45 13.26 0.42 1 128 36.0 Put 13.45 14.30 11.20 -2.45 0 143 37.0 Put 14.35 15.15 15.32 0.84 0 158 38.0 Put 15.05 16.00 13.65 -1.67 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 282 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.35 14.00 14.35 0.15 2 44 12.0 Call 12.60 13.30 17.75 4.40 0 7 13.0 Call 11.65 12.40 16.78 4.25 0 80 14.0 Call 11.20 11.50 12.08 0.34 0 4 15.0 Call 10.35 10.70 11.09 0.08 2 266 16.0 Call 9.70 10.00 14.55 4.24 0 300 17.0 Call 9.05 9.35 9.65 0.00 1 504 18.0 Call 8.45 8.80 9.30 0.28 0 169 19.0 Call 7.85 8.15 10.25 1.80 0 76 20.0 Call 7.40 7.75 7.65 -0.25 1 699 21.0 Call 6.80 7.65 7.25 -0.13 15 127 22.0 Call 6.30 7.40 7.10 0.22 0 262 23.0 Call 5.80 6.90 9.25 2.84 0 177 24.0 Call 5.40 6.20 6.02 0.00 2 189 25.0 Call 5.10 5.50 5.36 -0.27 221 1,195 26.0 Call 4.75 5.50 5.27 -0.01 1 411 27.0 Call 4.35 5.30 6.30 1.36 0 244 28.0 Call 4.10 4.60 4.40 -0.19 8 764 29.0 Call 3.80 4.15 4.00 -0.29 4 149 30.0 Call 3.55 3.90 3.75 -0.23 13 2,968 31.0 Call 3.30 3.65 3.85 0.13 0 564 32.0 Call 3.05 3.40 3.60 0.13 0 197 33.0 Call 2.88 3.20 3.20 -0.03 5 109 34.0 Call 2.66 2.91 3.20 0.18 0 806 35.0 Call 2.49 2.74 2.69 -0.13 29 804 36.0 Call 2.33 2.59 2.54 -0.08 7 234 37.0 Call 2.19 2.43 2.47 0.02 0 126 38.0 Call 2.10 2.28 2.35 0.04 0 376 39.0 Call 1.92 2.15 2.41 0.23 0 114 40.0 Call 1.79 1.99 1.90 -0.16 14 1,665 41.0 Call 1.68 1.91 1.99 0.06 50 281 42.0 Call 1.66 1.80 1.73 -0.08 19 238 43.0 Call 1.50 1.70 1.61 -0.11 3 965 44.0 Call 1.42 1.61 1.51 -0.12 58 2,277 45.0 Call 1.31 1.53 1.53 -0.01 71 3,857 46.0 Call 1.23 1.46 2.08 0.63 0 628 47.0 Call 1.17 1.39 1.40 0.04 1 50 48.0 Call 1.10 1.32 1.37 0.09 0 763 49.0 Call 1.04 1.26 1.22 0.01 0 95 50.0 Call 1.06 1.20 1.14 -0.01 2 1,220 51.0 Call 0.96 1.14 1.97 0.88 0 234 52.0 Call 0.88 1.09 1.50 0.46 0 49 53.0 Call 0.85 1.04 1.33 0.35 0 20 54.0 Call 0.82 0.99 1.30 0.37 0 162 55.0 Call 0.78 0.95 0.92 0.03 15 569 56.0 Call 0.73 0.91 0.85 0.01 3 231 57.0 Call 0.71 0.87 0.80 -0.01 3 7 58.0 Call 0.67 0.84 0.80 0.03 0 171 59.0 Call 0.64 0.81 1.27 0.53 0 13 60.0 Call 0.61 0.78 0.70 -0.01 4 2,993 61.0 Call 0.58 0.75 1.00 0.32 0 6 62.0 Call 0.54 0.72 0.79 0.13 0 9 63.0 Call 0.51 0.70 0.68 0.05 88 243 64.0 Call 0.51 0.63 0.63 0.03 313 184 65.0 Call 0.52 0.64 0.52 -0.06 165 5,165 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.54 0.66 0.63 0.05 455 1,231 12.0 Put 0.71 0.83 0.79 0.05 554 635 13.0 Put 0.93 1.03 1.01 0.07 321 656 14.0 Put 1.13 1.28 1.22 0.06 157 834 15.0 Put 1.39 1.58 1.43 0.00 20 557 16.0 Put 1.67 1.89 1.27 -0.47 0 987 17.0 Put 2.01 2.23 2.15 0.07 40 58 18.0 Put 2.39 2.61 2.43 -0.03 3 211 19.0 Put 2.80 3.05 2.90 0.01 0 682 20.0 Put 3.25 3.50 3.40 0.08 6 1,795 21.0 Put 3.70 4.05 3.85 0.05 0 695 22.0 Put 4.25 4.60 4.50 0.20 1 523 23.0 Put 4.80 5.10 4.90 0.08 4 169 24.0 Put 5.40 5.70 5.50 0.08 2 88 25.0 Put 6.00 6.35 5.95 -0.08 28 447 26.0 Put 6.65 6.95 6.58 -0.10 25 87 27.0 Put 7.30 7.65 7.20 -0.13 33 199 28.0 Put 7.80 8.30 8.05 0.07 6 384 29.0 Put 8.45 9.00 7.65 -1.01 0 43 30.0 Put 9.10 9.75 9.34 -0.01 4 852 31.0 Put 9.80 10.50 10.50 0.42 0 97 32.0 Put 10.55 11.35 10.55 -0.27 0 124 33.0 Put 11.30 12.05 10.30 -1.27 0 50 34.0 Put 12.05 12.85 11.50 -0.86 0 42 35.0 Put 12.85 13.70 12.95 -0.20 0 214 36.0 Put 13.65 14.50 11.40 -2.54 0 98 37.0 Put 14.50 15.30 13.95 -0.82 0 57 38.0 Put 15.35 16.15 15.90 0.28 0 829 39.0 Put 16.25 17.00 17.40 0.91 0 21 40.0 Put 17.10 17.90 17.34 -0.01 4 334 41.0 Put 17.95 18.80 20.45 2.23 0 25 42.0 Put 18.85 19.65 20.21 1.12 0 100 43.0 Put 19.70 20.60 21.20 1.20 0 33 44.0 Put 20.65 21.40 21.05 0.15 4 160 45.0 Put 21.75 22.35 21.95 0.15 11 284 46.0 Put 22.40 23.35 21.20 -1.51 0 112 47.0 Put 23.20 24.15 24.80 1.19 0 7 48.0 Put 24.15 25.15 21.50 -3.03 0 31 49.0 Put 25.05 26.00 25.85 0.40 0 13 50.0 Put 26.00 26.95 24.95 -1.44 0 135 51.0 Put 26.95 27.90 28.85 1.52 0 12 52.0 Put 27.90 28.85 26.50 -1.76 0 220 53.0 Put 28.80 29.80 27.50 -1.70 0 275 54.0 Put 29.75 30.90 28.35 -1.80 0 325 55.0 Put 30.70 31.75 29.30 -1.80 0 50 56.0 Put 31.95 32.70 27.30 -4.75 0 1 57.0 Put 32.50 33.60 32.40 -0.61 0 10 58.0 Put 33.45 34.55 0.00 0.00 0 0 59.0 Put 34.40 35.50 34.20 -0.73 0 5 60.0 Put 35.50 36.55 34.35 -1.55 0 1,726 61.0 Put 36.45 37.50 36.95 0.08 0 492 62.0 Put 37.30 38.45 39.34 1.50 0 288 63.0 Put 38.40 39.40 37.10 -1.71 0 88 64.0 Put 39.15 40.45 38.00 -1.78 0 10 65.0 Put 40.15 41.35 40.78 0.03 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 352 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 21.0 Call 6.90 8.75 9.60 1.36 0 1 22.0 Call 6.80 8.30 0.00 0.00 0 0 23.0 Call 6.30 7.90 0.00 0.00 0 0 24.0 Call 5.80 7.50 0.00 0.00 0 0 25.0 Call 5.60 7.10 7.60 1.17 0 1 26.0 Call 5.10 6.60 6.15 0.11 7 0 27.0 Call 4.90 6.45 0.00 0.00 0 0 28.0 Call 4.50 6.15 0.00 0.00 0 0 29.0 Call 4.10 5.90 7.15 1.98 0 1 30.0 Call 3.80 5.60 0.00 0.00 0 0 31.0 Call 3.75 5.35 0.00 0.00 0 0 32.0 Call 3.50 5.10 0.00 0.00 0 0 33.0 Call 3.25 4.85 4.40 0.26 0 3 34.0 Call 3.05 4.65 0.00 0.00 0 0 35.0 Call 3.05 4.40 4.95 1.19 0 2 36.0 Call 2.65 4.20 0.00 0.00 0 0 37.0 Call 2.56 4.05 4.65 1.27 0 1 Strike 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 21.0 Put 4.15 5.20 4.00 -0.57 0 10 22.0 Put 4.65 5.75 3.81 -1.23 0 1 23.0 Put 5.20 6.40 0.00 0.00 0 0 24.0 Put 5.80 6.75 0.00 0.00 0 0 25.0 Put 6.40 7.35 0.00 0.00 0 0 26.0 Put 7.00 8.15 0.00 0.00 0 0 27.0 Put 7.65 8.70 8.15 0.19 0 20 28.0 Put 8.75 9.45 0.00 0.00 0 0 29.0 Put 9.00 10.00 0.00 0.00 0 0 30.0 Put 9.70 11.00 8.35 -1.81 0 1 31.0 Put 10.45 11.65 0.00 0.00 0 0 32.0 Put 11.20 12.50 0.00 0.00 0 0 33.0 Put 11.95 13.10 11.00 -1.36 0 2 34.0 Put 12.70 14.05 12.10 -1.05 0 1 35.0 Put 13.50 14.65 12.07 -1.88 0 5 36.0 Put 14.30 15.55 12.85 -1.90 0 73 37.0 Put 15.10 16.45 13.65 -1.90 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 646 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.30 15.45 15.00 -0.01 5 796 12.0 Call 13.25 15.00 14.55 0.21 0 67 13.0 Call 12.95 14.40 14.00 0.32 0 125 14.0 Call 12.35 13.85 15.00 1.97 0 103 15.0 Call 12.00 13.30 12.71 0.21 4 445 16.0 Call 11.25 12.75 12.49 0.47 0 178 17.0 Call 10.70 12.30 12.50 0.96 0 94 18.0 Call 10.20 11.80 11.00 -0.07 0 192 19.0 Call 9.60 11.40 12.00 1.40 0 75 20.0 Call 9.30 10.95 10.25 0.12 102 1,346 21.0 Call 9.05 10.60 12.50 2.84 0 265 22.0 Call 8.50 10.20 9.95 0.60 0 100 23.0 Call 8.40 9.85 9.27 0.23 0 264 24.0 Call 7.80 9.50 8.40 -0.33 7 105 25.0 Call 7.60 8.60 7.96 -0.46 9 1,543 26.0 Call 7.50 8.90 8.34 0.23 4 155 27.0 Call 6.90 8.60 7.90 0.05 0 290 28.0 Call 6.85 8.35 7.55 -0.05 0 229 29.0 Call 6.55 8.10 8.15 0.80 1 348 30.0 Call 6.50 7.30 6.90 -0.19 6 1,455 31.0 Call 6.00 7.65 8.00 1.16 0 285 32.0 Call 5.85 7.45 6.40 -0.19 0 128 33.0 Call 5.65 7.20 7.90 1.56 0 235 34.0 Call 5.45 7.00 6.00 -0.09 1 117 35.0 Call 5.40 6.45 5.50 -0.34 16 588 36.0 Call 5.05 5.90 7.10 1.51 0 110 37.0 Call 4.85 5.70 6.80 1.44 0 95 38.0 Call 4.70 4.95 4.95 -0.20 62 318 39.0 Call 4.65 4.90 4.91 -0.03 45 89 40.0 Call 4.30 4.95 5.08 0.25 0 1,343 41.0 Call 4.20 4.85 4.42 -0.30 7 67 42.0 Call 4.15 4.65 6.67 2.06 0 266 43.0 Call 3.90 5.45 5.96 1.46 0 499 44.0 Call 3.65 5.30 4.00 -0.39 1 80 45.0 Call 3.60 5.15 5.95 1.67 0 685 46.0 Call 3.20 5.05 4.62 0.45 0 53 47.0 Call 3.15 5.15 3.44 -0.62 0 33 48.0 Call 2.34 4.80 5.00 1.05 0 39 49.0 Call 2.29 4.70 4.76 0.92 0 28 50.0 Call 2.97 4.00 3.40 -0.34 2 421 51.0 Call 2.11 4.45 3.45 -0.18 0 72 52.0 Call 2.32 4.35 3.80 0.25 0 42 53.0 Call 1.94 4.25 4.50 1.03 0 45 54.0 Call 1.86 4.15 5.00 1.60 0 18 55.0 Call 2.92 3.60 3.25 -0.07 5 360 56.0 Call 1.71 3.95 4.05 0.80 0 56 57.0 Call 1.77 3.90 3.79 0.62 0 6 58.0 Call 2.65 3.80 4.10 1.00 0 29 59.0 Call 2.37 3.70 3.95 0.93 0 16 60.0 Call 2.58 3.65 3.20 0.25 0 786 61.0 Call 2.36 3.55 3.05 0.18 0 11 62.0 Call 2.49 3.20 3.05 0.25 0 193 63.0 Call 2.44 3.45 2.91 0.19 0 402 64.0 Call 1.22 3.35 3.76 1.11 0 50 65.0 Call 2.40 2.81 2.48 -0.09 4 5,132 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.44 2.09 1.72 -0.03 0 317 12.0 Put 1.74 3.05 2.36 0.26 0 169 13.0 Put 1.91 2.82 2.52 0.08 1 97 14.0 Put 2.64 3.25 2.48 -0.31 0 214 15.0 Put 2.84 3.70 3.30 0.05 4 147 16.0 Put 3.50 4.15 3.45 -0.32 0 206 17.0 Put 3.90 4.65 3.93 -0.35 0 76 18.0 Put 4.45 5.20 4.80 0.01 20 99 19.0 Put 5.00 5.75 4.91 -0.40 0 56 20.0 Put 5.50 6.20 5.75 -0.07 10 235 21.0 Put 6.10 6.90 5.95 -0.39 0 228 22.0 Put 6.65 7.50 6.20 -0.80 0 125 23.0 Put 7.25 8.15 6.70 -0.97 0 83 24.0 Put 7.95 8.90 7.80 -0.54 0 120 25.0 Put 8.35 9.40 9.15 0.14 8 1,662 26.0 Put 9.20 10.25 8.22 -1.46 0 147 27.0 Put 9.55 11.00 9.75 -0.65 0 339 28.0 Put 10.55 11.65 10.41 -0.72 0 116 29.0 Put 11.15 12.35 10.95 -0.91 0 125 30.0 Put 11.95 13.00 12.60 0.02 15 162 31.0 Put 12.35 13.85 12.08 -1.23 0 3 32.0 Put 13.45 14.65 14.20 0.16 0 10 33.0 Put 14.10 15.55 15.10 0.34 0 2 34.0 Put 14.85 16.45 14.53 -0.96 0 7 35.0 Put 15.65 17.10 14.00 -2.22 0 128 36.0 Put 16.40 17.80 16.12 -0.83 0 81 37.0 Put 17.20 18.60 19.82 2.11 0 3 38.0 Put 17.55 19.90 18.55 0.07 0 52 39.0 Put 18.35 20.75 19.35 0.10 0 34 40.0 Put 19.15 21.55 18.02 -2.10 0 1,008 41.0 Put 20.00 21.95 19.11 -1.88 0 21 42.0 Put 20.80 23.25 21.84 -0.02 0 242 43.0 Put 21.65 24.10 21.80 -0.93 0 34 44.0 Put 22.50 24.45 24.79 1.18 0 40 45.0 Put 23.35 25.80 23.65 -0.83 0 31 46.0 Put 24.25 26.15 22.90 -2.45 0 14 47.0 Put 25.10 27.05 26.01 -0.22 3 27 48.0 Put 25.95 27.95 26.21 -0.89 0 5 49.0 Put 26.85 29.30 0.00 0.00 0 0 50.0 Put 27.70 30.15 27.75 -1.10 0 50 51.0 Put 28.60 30.60 27.00 -2.72 0 10 52.0 Put 29.50 31.95 30.05 -0.58 0 15 53.0 Put 30.40 32.35 0.00 0.00 0 0 54.0 Put 31.30 33.75 30.15 -2.30 0 158 55.0 Put 32.20 34.15 31.31 -2.05 0 10 56.0 Put 33.10 35.05 33.10 -1.18 0 149 57.0 Put 34.00 36.15 34.60 -0.59 0 15 58.0 Put 34.90 36.90 36.59 0.49 0 8 59.0 Put 35.85 37.80 35.40 -1.61 0 6 60.0 Put 36.75 38.70 37.70 -0.22 0 474 61.0 Put 37.65 40.10 36.45 -2.39 0 154 62.0 Put 38.60 41.00 40.25 0.50 0 9 63.0 Put 39.50 42.35 41.10 0.44 0 4 64.0 Put 40.45 43.40 0.00 0.00 0 0 65.0 Put 41.40 44.35 42.10 -0.39 0 279 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 14, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 25.42 25.44 25.43 -0.24 -0.93 9900X3500 25.81 25.38 590,185 Thu Apr 14 2022 9:56:38 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 14 2022 0 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.25 14.45 17.56 4.07 0 0 12.0 Call 13.25 13.45 0.00 0.00 0 0 13.0 Call 12.25 12.40 14.80 3.31 0 0 14.0 Call 11.30 11.45 13.05 1.38 0 0 15.0 Call 10.30 10.65 10.20 -0.47 0 14 16.0 Call 9.30 9.50 8.37 -1.30 0 5 17.0 Call 8.25 8.45 10.25 1.58 0 0 18.0 Call 7.30 7.40 12.16 4.49 0 103 19.0 Call 6.25 6.65 6.81 0.14 0 41 19.5 Call 5.80 5.95 0.00 0.00 0 0 20.0 Call 5.30 5.40 5.75 0.08 0 142 20.5 Call 4.75 4.95 0.00 0.00 0 0 21.0 Call 4.25 4.45 4.57 -0.10 0 67 21.5 Call 3.75 3.90 8.50 5.50 0 2 22.0 Call 3.30 3.40 3.79 1.28 0 416 22.5 Call 2.79 2.94 2.92 -0.25 5 0 23.0 Call 2.26 2.67 1.83 0.28 0 546 23.5 Call 1.80 2.29 1.87 -0.30 0 28 24.0 Call 1.29 1.69 1.36 -0.33 7 436 24.5 Call 0.82 1.16 1.27 0.82 0 148 25.0 Call 0.41 0.45 0.39 -0.37 24 1,095 25.5 Call 0.12 0.14 0.13 -0.28 263 870 26.0 Call 0.03 0.04 0.03 -0.14 393 1,890 26.5 Call 0.00 0.03 0.01 -0.05 43 869 27.0 Call 0.01 0.02 0.02 -0.01 32 1,876 27.5 Call 0.01 0.02 0.01 -0.01 8 1,040 28.0 Call 0.00 0.01 0.01 0.00 2 4,856 28.5 Call 0.00 0.01 0.01 0.00 0 753 29.0 Call 0.00 0.01 0.01 0.01 3 5,275 29.5 Call 0.00 0.01 0.02 0.02 0 652 30.0 Call 0.00 0.01 0.01 0.01 2 6,281 30.5 Call 0.00 0.02 0.02 0.01 0 747 31.0 Call 0.00 0.02 0.02 0.02 7 2,164 31.5 Call 0.00 0.03 0.01 0.00 0 82 32.0 Call 0.00 0.02 0.01 0.00 0 2,089 32.5 Call 0.00 0.03 0.15 0.14 0 7 33.0 Call 0.00 0.02 0.02 0.01 0 1,060 34.0 Call 0.00 0.02 0.01 0.01 1 1,043 35.0 Call 0.00 0.01 0.01 0.01 0 3,659 36.0 Call 0.00 0.03 0.03 0.03 0 517 37.0 Call 0.00 0.03 0.01 0.01 1 734 38.0 Call 0.00 0.02 0.02 0.02 0 685 39.0 Call 0.00 0.03 0.02 0.02 0 349 40.0 Call 0.00 0.01 0.01 0.01 0 989 41.0 Call 0.00 0.02 0.01 0.01 0 618 42.0 Call 0.00 0.04 0.02 0.02 0 537 43.0 Call 0.00 0.05 0.03 0.03 0 350 44.0 Call 0.00 0.05 0.03 0.03 0 364 45.0 Call 0.00 0.01 0.02 0.02 0 1,697 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.00 0.02 0.02 0.02 0 1,505 12.0 Put 0.00 0.05 0.01 0.01 0 630 13.0 Put 0.00 0.03 0.02 0.02 0 1,199 14.0 Put 0.00 0.01 0.01 0.01 0 441 15.0 Put 0.00 0.03 0.01 0.01 0 2,521 16.0 Put 0.00 0.03 0.02 0.02 0 379 17.0 Put 0.00 0.03 0.01 0.01 0 1,643 18.0 Put 0.00 0.03 0.01 0.01 0 1,573 19.0 Put 0.00 0.03 0.01 0.01 0 540 19.5 Put 0.00 0.03 0.03 0.03 0 71 20.0 Put 0.00 0.01 0.01 0.01 0 8,062 20.5 Put 0.00 0.03 0.02 0.02 0 398 21.0 Put 0.00 0.01 0.01 0.01 0 5,640 21.5 Put 0.00 0.03 0.02 0.01 0 543 22.0 Put 0.00 0.02 0.01 0.01 5 4,359 22.5 Put 0.00 0.03 0.03 0.03 0 1,205 23.0 Put 0.00 0.03 0.01 0.01 0 3,251 23.5 Put 0.00 0.01 0.01 0.00 0 2,754 24.0 Put 0.00 0.03 0.03 0.01 5 7,479 24.5 Put 0.01 0.04 0.02 -0.03 4 1,499 25.0 Put 0.06 0.07 0.07 -0.02 189 13,186 25.5 Put 0.26 0.29 0.27 0.03 54 2,715 26.0 Put 0.58 0.73 0.68 0.17 105 2,853 26.5 Put 1.05 1.19 1.22 0.32 5 469 27.0 Put 1.62 1.70 1.56 0.19 39 1,449 27.5 Put 1.98 2.20 2.16 0.30 3 608 28.0 Put 2.61 2.69 2.60 0.25 5 1,037 28.5 Put 2.84 3.20 2.68 -0.16 0 754 29.0 Put 3.60 3.70 3.33 0.00 0 950 29.5 Put 4.10 4.20 4.19 0.36 8 348 30.0 Put 4.60 4.70 4.30 -0.03 10 1,603 30.5 Put 5.10 5.20 5.20 -0.82 0 274 31.0 Put 5.60 5.75 5.38 0.05 0 206 31.5 Put 5.80 6.25 6.00 -1.02 0 1 32.0 Put 6.60 6.70 6.20 -0.13 0 214 32.5 Put 7.05 7.25 0.00 0.00 0 0 33.0 Put 7.60 7.75 7.55 0.22 9 146 34.0 Put 8.60 8.75 8.55 0.22 1 115 35.0 Put 9.55 9.75 9.20 -1.31 0 87 36.0 Put 10.60 10.75 10.90 -0.61 0 157 37.0 Put 11.60 11.75 11.22 -0.11 0 172 38.0 Put 12.55 12.75 12.75 0.42 0 98 39.0 Put 13.60 13.75 13.80 0.47 0 40 40.0 Put 14.60 14.75 14.25 -0.08 2 119 41.0 Put 15.20 15.75 13.54 -1.79 0 78 42.0 Put 16.60 16.75 16.83 0.50 0 169 43.0 Put 17.55 17.75 18.25 0.92 0 8 44.0 Put 18.55 18.75 19.10 -0.41 0 0 45.0 Put 19.60 19.75 18.28 -2.23 0 1,012 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 22 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.25 10.90 0.00 0.00 0 0 16.0 Call 9.25 10.05 0.00 0.00 0 0 17.0 Call 8.25 9.00 0.00 0.00 0 0 18.0 Call 7.25 8.00 0.00 0.00 0 0 19.0 Call 6.25 7.05 7.50 1.99 0 1 19.5 Call 5.65 6.70 0.00 0.00 0 0 20.0 Call 5.30 5.60 4.72 -0.97 0 7 20.5 Call 4.80 5.55 0.00 0.00 0 0 21.0 Call 4.30 4.55 4.70 -0.01 0 18 21.5 Call 3.85 4.55 0.00 0.00 0 0 22.0 Call 3.35 3.50 6.76 3.02 0 1 22.5 Call 2.87 3.00 2.49 0.21 0 4 23.0 Call 2.43 2.81 2.27 0.37 0 19 23.5 Call 2.02 2.42 2.40 0.85 0 43 24.0 Call 1.68 1.72 2.05 0.82 0 89 24.5 Call 1.33 1.36 1.34 -0.26 2 93 25.0 Call 1.01 1.05 1.10 -0.18 27 382 25.5 Call 0.76 0.79 0.82 -0.17 158 331 26.0 Call 0.55 0.58 0.56 -0.19 160 1,772 26.5 Call 0.37 0.39 0.38 -0.16 19 736 27.0 Call 0.26 0.28 0.27 -0.13 21 939 27.5 Call 0.18 0.20 0.19 -0.09 36 704 28.0 Call 0.12 0.14 0.19 0.00 0 1,235 28.5 Call 0.08 0.10 0.12 -0.01 1 820 29.0 Call 0.06 0.07 0.10 0.04 0 827 29.5 Call 0.04 0.05 0.07 0.00 0 225 30.0 Call 0.03 0.04 0.03 -0.02 35 1,389 30.5 Call 0.02 0.03 0.05 0.02 0 88 31.0 Call 0.01 0.03 0.03 0.00 0 646 31.5 Call 0.01 0.03 0.03 0.00 0 147 32.0 Call 0.01 0.03 0.03 0.01 0 392 32.5 Call 0.00 0.03 0.02 0.00 0 151 33.0 Call 0.00 0.03 0.02 0.00 0 424 33.5 Call 0.00 0.03 0.02 0.00 0 21 34.0 Call 0.00 0.03 0.02 0.00 0 555 34.5 Call 0.00 0.03 0.03 0.01 0 19 35.0 Call 0.00 0.03 0.01 -0.01 0 275 36.0 Call 0.00 0.03 0.09 0.07 0 136 37.0 Call 0.00 0.03 0.00 0.00 0 0 38.0 Call 0.00 0.03 0.00 0.00 0 0 40.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.04 0.03 0.03 0 140 16.0 Put 0.00 0.05 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.00 0.00 0 0 18.0 Put 0.00 0.03 0.04 0.02 0 66 19.0 Put 0.00 0.03 0.03 0.00 0 78 19.5 Put 0.00 0.03 0.03 0.00 0 1 20.0 Put 0.02 0.03 0.03 -0.02 0 250 20.5 Put 0.02 0.04 0.04 0.00 0 31 21.0 Put 0.03 0.04 0.04 -0.01 1 314 21.5 Put 0.05 0.06 0.06 0.00 1 37 22.0 Put 0.07 0.08 0.08 0.00 3 796 22.5 Put 0.10 0.12 0.11 0.00 3 266 23.0 Put 0.16 0.18 0.16 0.00 2 332 23.5 Put 0.23 0.25 0.25 0.01 25 550 24.0 Put 0.34 0.37 0.34 0.02 12 1,282 24.5 Put 0.48 0.52 0.45 -0.52 0 261 25.0 Put 0.67 0.71 0.71 0.09 2 2,112 25.5 Put 0.90 0.95 0.80 -0.03 0 529 26.0 Put 1.19 1.24 1.15 0.06 30 850 26.5 Put 1.52 1.58 1.28 -1.02 0 353 27.0 Put 1.89 1.95 1.87 0.13 3 512 27.5 Put 2.29 2.39 2.25 0.13 4 329 28.0 Put 2.59 2.83 2.70 0.17 1 316 28.5 Put 3.15 3.30 3.05 -1.04 0 334 29.0 Put 3.65 3.80 3.69 0.25 8 334 29.5 Put 4.15 4.30 4.07 -0.98 0 171 30.0 Put 4.60 4.80 4.17 -0.22 0 144 30.5 Put 5.10 5.25 4.67 -0.21 0 80 31.0 Put 5.60 5.75 5.55 -0.98 0 134 31.5 Put 6.10 6.25 6.75 -0.28 0 221 32.0 Put 6.60 6.70 4.15 -2.21 0 60 32.5 Put 7.10 7.25 4.35 -2.51 0 10 33.0 Put 7.20 7.80 4.40 -2.96 0 4 33.5 Put 7.55 8.25 0.00 0.00 0 0 34.0 Put 7.95 8.75 8.45 -1.08 0 10 34.5 Put 8.40 9.30 0.00 0.00 0 0 35.0 Put 9.00 9.80 10.12 -0.41 0 4 36.0 Put 9.85 10.80 0.00 0.00 0 0 37.0 Put 10.85 12.05 0.00 0.00 0 0 38.0 Put 11.85 13.05 9.10 -3.25 0 1 40.0 Put 13.85 15.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.20 10.75 0.00 0.00 0 0 16.0 Call 9.25 10.05 0.00 0.00 0 0 17.0 Call 8.25 9.05 0.00 0.00 0 0 18.0 Call 7.30 7.70 0.00 0.00 0 0 19.0 Call 6.30 6.90 0.00 0.00 0 0 20.0 Call 5.35 5.95 6.70 2.06 0 1 21.0 Call 4.35 4.65 7.87 4.13 0 7 21.5 Call 3.95 4.40 0.00 0.00 0 0 22.0 Call 3.45 3.65 6.92 4.01 0 10 22.5 Call 3.05 3.20 7.40 3.96 0 1 23.0 Call 2.70 2.76 3.10 0.08 0 10 23.5 Call 2.31 2.37 2.15 -0.47 0 16 24.0 Call 1.95 2.00 1.97 -0.28 4 109 24.5 Call 1.63 1.66 1.94 0.03 1 185 25.0 Call 1.34 1.37 1.37 -0.23 205 369 25.5 Call 1.08 1.12 1.12 -0.20 105 140 26.0 Call 0.86 0.89 0.93 -0.16 201 104 26.5 Call 0.68 0.71 0.73 -0.15 262 75 27.0 Call 0.53 0.56 0.53 -0.17 155 321 27.5 Call 0.40 0.44 0.56 0.00 0 847 28.0 Call 0.30 0.34 0.43 0.00 0 440 28.5 Call 0.23 0.26 0.25 -0.09 1 226 29.0 Call 0.17 0.21 0.21 -0.05 1 1,019 29.5 Call 0.13 0.17 0.16 -0.05 1 332 30.0 Call 0.10 0.13 0.13 -0.04 2 1,486 30.5 Call 0.08 0.11 0.12 0.00 0 218 31.0 Call 0.07 0.09 0.09 -0.01 0 278 31.5 Call 0.03 0.12 0.10 0.04 0 88 32.0 Call 0.05 0.10 0.08 0.03 0 435 32.5 Call 0.02 0.09 0.05 0.00 0 158 33.0 Call 0.02 0.08 0.05 0.01 0 214 33.5 Call 0.01 0.07 0.17 0.14 0 105 34.0 Call 0.01 0.07 0.04 0.01 0 503 34.5 Call 0.01 0.06 0.11 0.09 0 229 35.0 Call 0.00 0.06 0.03 0.01 0 63 36.0 Call 0.00 0.05 0.00 0.00 0 0 37.0 Call 0.00 0.05 0.00 0.00 0 0 38.0 Call 0.00 0.05 0.00 0.00 0 0 40.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.06 0.04 0.00 0 371 16.0 Put 0.00 0.05 0.00 0.00 0 0 17.0 Put 0.00 0.05 0.00 0.00 0 0 18.0 Put 0.01 0.08 0.03 -0.03 0 73 19.0 Put 0.02 0.08 0.06 0.00 0 55 20.0 Put 0.05 0.10 0.09 0.00 0 231 21.0 Put 0.11 0.16 0.13 -0.14 0 145 21.5 Put 0.14 0.20 0.20 -0.14 0 33 22.0 Put 0.20 0.26 0.22 0.00 10 285 22.5 Put 0.27 0.33 0.31 -0.24 0 171 23.0 Put 0.37 0.41 0.36 -0.01 15 332 23.5 Put 0.48 0.53 0.48 0.00 0 1,239 24.0 Put 0.62 0.66 0.61 0.01 0 256 24.5 Put 0.79 0.83 0.75 -0.01 0 302 25.0 Put 1.00 1.04 1.02 0.06 17 491 25.5 Put 1.24 1.30 1.27 0.09 3 125 26.0 Put 1.52 1.58 1.51 0.07 17 222 26.5 Put 1.83 1.90 1.75 0.02 0 275 27.0 Put 2.18 2.25 2.77 -0.21 0 195 27.5 Put 2.55 2.62 2.55 -0.83 0 45 28.0 Put 2.96 3.05 2.77 -1.04 0 130 28.5 Put 3.35 3.50 3.10 -1.16 0 22 29.0 Put 3.75 3.95 4.20 -0.51 0 426 29.5 Put 4.25 4.40 5.00 -0.17 0 142 30.0 Put 4.70 4.85 5.33 0.81 0 89 30.5 Put 5.20 5.35 5.47 -0.65 0 30 31.0 Put 5.65 5.85 5.98 -0.62 0 39 31.5 Put 5.85 6.35 0.00 0.00 0 0 32.0 Put 6.65 6.80 8.17 1.76 0 3 32.5 Put 7.15 7.30 4.04 -2.86 0 1 33.0 Put 7.60 7.80 5.99 -1.40 0 45 33.5 Put 8.00 8.30 0.00 0.00 0 0 34.0 Put 8.05 8.85 9.16 0.78 0 31 34.5 Put 8.50 9.30 0.00 0.00 0 0 35.0 Put 8.95 9.85 9.20 -0.17 0 5 36.0 Put 9.95 10.80 0.00 0.00 0 0 37.0 Put 10.85 11.80 0.00 0.00 0 0 38.0 Put 11.85 13.00 0.00 0.00 0 0 40.0 Put 13.85 15.00 14.85 0.50 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.20 11.20 9.65 -1.03 0 1 18.0 Call 7.35 7.90 0.00 0.00 0 0 19.0 Call 6.35 6.95 0.00 0.00 0 0 20.0 Call 5.40 5.60 7.35 2.61 0 2 21.0 Call 4.50 5.10 0.00 0.00 0 0 21.5 Call 4.10 4.20 0.00 0.00 0 0 22.0 Call 3.65 3.90 3.47 0.37 0 6 22.5 Call 3.25 3.40 0.00 0.00 0 0 23.0 Call 2.91 2.97 3.14 -0.10 0 5 23.5 Call 2.55 2.60 2.51 0.42 0 5 24.0 Call 2.20 2.26 2.59 0.06 0 28 24.5 Call 1.89 1.95 2.15 0.61 0 15 25.0 Call 1.61 1.67 1.97 0.64 0 129 25.5 Call 1.37 1.42 1.42 -0.22 27 427 26.0 Call 1.14 1.19 1.22 -0.17 10 103 26.5 Call 0.95 1.00 1.02 -0.16 11 305 27.0 Call 0.78 0.83 0.86 -0.14 2 141 27.5 Call 0.64 0.69 0.58 -0.25 0 75 28.0 Call 0.52 0.58 0.70 0.00 0 1,016 28.5 Call 0.42 0.48 0.48 -0.09 0 311 29.0 Call 0.34 0.39 0.48 0.01 0 368 29.5 Call 0.29 0.32 0.30 -0.09 1 102 30.0 Call 0.23 0.27 0.34 0.01 0 322 30.5 Call 0.18 0.23 0.20 0.00 0 57 31.0 Call 0.15 0.19 0.24 0.08 0 201 31.5 Call 0.12 0.16 0.18 0.05 0 81 32.0 Call 0.10 0.14 0.15 0.00 0 113 32.5 Call 0.08 0.10 0.14 0.01 0 261 33.0 Call 0.07 0.10 0.09 -0.02 0 219 33.5 Call 0.05 0.12 0.08 -0.01 0 24 34.0 Call 0.03 0.11 0.07 -0.01 0 202 34.5 Call 0.05 0.10 0.07 0.02 0 267 35.0 Call 0.01 0.09 0.07 0.01 0 264 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.07 0.04 0.01 0 3 18.0 Put 0.02 0.13 0.10 -0.03 0 53 19.0 Put 0.09 0.13 0.16 0.05 0 31 20.0 Put 0.15 0.19 0.16 -0.01 0 216 21.0 Put 0.23 0.28 0.31 -0.12 0 223 21.5 Put 0.31 0.35 0.51 0.19 0 7 22.0 Put 0.37 0.43 0.38 -0.01 1 87 22.5 Put 0.47 0.53 0.48 -0.01 0 154 23.0 Put 0.60 0.65 0.59 -0.34 0 116 23.5 Put 0.74 0.78 0.94 -0.19 0 291 24.0 Put 0.90 0.94 0.88 0.00 1 208 24.5 Put 1.09 1.13 1.04 -0.02 0 87 25.0 Put 1.31 1.35 1.13 -0.13 2 168 25.5 Put 1.56 1.60 1.56 0.07 2 58 26.0 Put 1.84 1.88 1.66 -0.83 0 258 26.5 Put 2.14 2.19 2.11 0.07 50 25 27.0 Put 2.47 2.53 2.26 -0.96 0 64 27.5 Put 2.82 2.88 2.90 -0.71 0 153 28.0 Put 3.20 3.30 3.36 -0.65 0 291 28.5 Put 3.60 3.75 3.43 -1.01 0 13 29.0 Put 4.00 4.20 4.73 -0.14 0 226 29.5 Put 4.40 4.60 3.31 -2.01 0 38 30.0 Put 4.85 5.00 5.12 0.44 0 307 30.5 Put 5.30 5.45 2.78 -2.34 0 10 31.0 Put 5.75 5.95 5.77 0.19 0 7 31.5 Put 5.90 6.45 0.00 0.00 0 0 32.0 Put 6.70 6.90 3.77 -3.88 0 10 32.5 Put 7.20 7.35 7.60 -0.53 0 2 33.0 Put 7.70 7.85 5.02 -3.60 0 11 33.5 Put 7.85 8.35 0.00 0.00 0 0 34.0 Put 8.40 8.85 7.04 -2.56 0 1 34.5 Put 8.70 9.30 0.00 0.00 0 0 35.0 Put 9.05 9.80 6.76 -3.82 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.15 11.20 0.00 0.00 0 0 18.0 Call 7.20 8.10 0.00 0.00 0 0 19.0 Call 6.30 6.90 0.00 0.00 0 0 20.0 Call 5.45 6.25 0.00 0.00 0 0 21.0 Call 4.55 5.00 4.77 -0.26 5 0 21.5 Call 4.20 4.55 0.00 0.00 0 0 22.0 Call 3.80 4.20 0.00 0.00 0 0 22.5 Call 3.40 3.70 0.00 0.00 0 0 23.0 Call 3.05 3.45 3.00 -0.43 0 7 23.5 Call 2.75 2.94 0.00 0.00 0 0 24.0 Call 2.42 2.50 2.59 -0.15 0 3 24.5 Call 2.12 2.19 2.06 -0.37 0 2 25.0 Call 1.85 1.92 2.02 0.44 0 16 25.5 Call 1.60 1.66 1.77 0.41 0 13 26.0 Call 1.38 1.44 1.41 -0.24 1 125 26.5 Call 1.18 1.22 1.39 -0.05 221 6 27.0 Call 1.01 1.05 1.25 0.38 0 60 27.5 Call 0.86 0.90 0.79 0.03 0 112 28.0 Call 0.72 0.77 0.97 0.05 0 91 28.5 Call 0.60 0.66 0.78 0.21 0 33 29.0 Call 0.51 0.56 0.70 0.03 0 140 29.5 Call 0.42 0.47 0.62 0.20 0 187 30.0 Call 0.36 0.40 0.53 0.18 0 138 30.5 Call 0.30 0.34 0.43 0.01 0 14 31.0 Call 0.25 0.29 0.35 0.00 0 24 31.5 Call 0.21 0.27 0.33 0.10 0 14 32.0 Call 0.18 0.22 0.27 0.00 0 213 32.5 Call 0.15 0.20 0.21 0.03 0 16 33.0 Call 0.13 0.18 0.21 0.06 0 69 33.5 Call 0.11 0.16 0.00 0.00 0 0 34.0 Call 0.09 0.14 0.14 0.03 0 40 34.5 Call 0.08 0.13 0.30 0.18 0 4 35.0 Call 0.06 0.14 0.13 0.03 0 6 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.09 0.06 0.01 0 51 18.0 Put 0.08 0.16 0.12 -0.07 0 414 19.0 Put 0.14 0.21 0.24 -0.04 0 93 20.0 Put 0.23 0.29 0.30 0.03 0 142 21.0 Put 0.36 0.41 0.45 0.05 0 27 21.5 Put 0.44 0.50 0.49 0.02 0 5 22.0 Put 0.55 0.60 0.54 -0.03 0 456 22.5 Put 0.66 0.71 0.65 -0.03 0 2 23.0 Put 0.79 0.84 0.80 0.00 6 23 23.5 Put 0.94 0.99 1.03 -0.34 0 580 24.0 Put 1.12 1.16 1.14 0.03 0 498 24.5 Put 1.32 1.36 1.45 -0.39 0 15 25.0 Put 1.55 1.59 1.51 0.00 1 81 25.5 Put 1.79 1.86 1.72 -0.68 0 16 26.0 Put 2.07 2.14 2.00 -0.73 0 61 26.5 Put 2.37 2.45 3.04 0.73 0 10 27.0 Put 2.69 2.77 2.83 0.22 0 40 27.5 Put 3.00 3.15 3.40 -0.41 0 250 28.0 Put 3.40 3.55 2.68 -0.61 0 2 28.5 Put 3.75 3.90 2.68 -1.94 0 15 29.0 Put 4.15 4.35 3.05 -1.00 0 204 29.5 Put 4.55 4.70 4.87 0.42 0 1 30.0 Put 4.95 5.25 4.80 -0.06 0 3 30.5 Put 5.35 5.70 0.00 0.00 0 0 31.0 Put 5.80 6.15 4.67 -2.14 0 1 31.5 Put 6.05 6.65 5.26 -2.02 0 2 32.0 Put 6.60 7.10 6.87 -0.87 0 2 32.5 Put 7.00 7.65 5.84 -1.26 0 2 33.0 Put 7.60 8.05 7.52 -0.05 1 0 33.5 Put 8.05 8.55 0.00 0.00 0 0 34.0 Put 8.50 9.05 8.94 -0.72 0 1 34.5 Put 9.10 9.50 6.48 -2.52 0 1 35.0 Put 9.30 10.05 9.37 -1.28 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 36 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.25 14.60 14.70 0.02 0 1 12.0 Call 13.30 13.55 0.00 0.00 0 0 13.0 Call 12.30 12.80 0.00 0.00 0 0 14.0 Call 11.30 11.95 16.07 4.38 0 0 15.0 Call 10.30 10.80 10.23 0.68 0 3 16.0 Call 9.35 9.50 11.35 1.62 0 3 17.0 Call 8.30 8.60 12.81 4.05 0 26 18.0 Call 7.40 7.55 7.96 0.16 0 72 19.0 Call 6.45 6.65 6.65 -0.23 10 8 20.0 Call 5.60 5.75 5.71 -0.27 7 140 21.0 Call 4.75 4.90 4.32 -0.81 0 100 22.0 Call 3.95 4.10 4.33 0.00 2 244 23.0 Call 3.25 3.35 3.60 0.00 10 117 24.0 Call 2.62 2.68 2.73 -0.21 10 307 25.0 Call 2.06 2.12 2.13 -0.23 26 1,373 26.0 Call 1.60 1.65 1.68 -0.17 55 1,914 27.0 Call 1.21 1.26 1.28 -0.17 56 1,607 28.0 Call 0.95 0.96 0.95 -0.17 593 12,463 29.0 Call 0.69 0.73 0.74 -0.10 7 1,100 30.0 Call 0.53 0.55 0.52 -0.13 85 4,183 31.0 Call 0.40 0.41 0.42 -0.06 5 1,233 32.0 Call 0.29 0.31 0.32 -0.05 161 1,505 33.0 Call 0.22 0.24 0.27 0.00 1 1,216 34.0 Call 0.17 0.18 0.21 0.00 0 1,179 35.0 Call 0.13 0.14 0.14 -0.02 2 2,129 36.0 Call 0.10 0.11 0.12 -0.01 0 666 37.0 Call 0.08 0.09 0.11 0.00 0 574 38.0 Call 0.06 0.07 0.09 0.00 1 437 39.0 Call 0.05 0.06 0.16 0.09 0 182 40.0 Call 0.04 0.05 0.05 0.00 0 1,088 41.0 Call 0.03 0.04 0.04 -0.01 0 435 42.0 Call 0.03 0.04 0.03 -0.01 0 228 43.0 Call 0.03 0.04 0.04 0.01 0 200 44.0 Call 0.02 0.03 0.04 0.01 0 267 45.0 Call 0.01 0.03 0.03 0.01 0 2,002 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.03 0.00 0 849 12.0 Put 0.02 0.03 0.04 0.00 0 1,150 13.0 Put 0.03 0.04 0.04 0.00 0 343 14.0 Put 0.04 0.05 0.04 -0.01 0 264 15.0 Put 0.06 0.07 0.07 -0.02 0 1,052 16.0 Put 0.08 0.09 0.11 -0.02 0 693 17.0 Put 0.12 0.13 0.13 -0.05 0 698 18.0 Put 0.17 0.18 0.19 -0.07 0 3,323 19.0 Put 0.25 0.26 0.24 -0.01 1 923 20.0 Put 0.36 0.37 0.36 0.00 32 3,212 21.0 Put 0.50 0.54 0.51 0.00 42 729 22.0 Put 0.71 0.75 0.72 0.00 200 2,382 23.0 Put 0.99 1.03 1.03 0.05 19 17,839 24.0 Put 1.34 1.38 1.36 0.04 257 2,273 25.0 Put 1.79 1.82 1.81 0.06 57 3,587 26.0 Put 2.31 2.36 2.35 0.11 22 1,841 27.0 Put 2.93 2.99 2.70 -0.92 0 1,446 28.0 Put 3.60 3.70 3.45 -0.95 0 910 29.0 Put 4.35 4.50 4.25 -0.95 0 639 30.0 Put 5.20 5.30 5.25 0.21 2 1,125 31.0 Put 6.05 6.15 5.93 -1.00 0 201 32.0 Put 6.95 7.10 6.60 -1.24 0 269 33.0 Put 7.85 8.00 7.80 0.14 8 263 34.0 Put 8.80 9.00 8.77 0.18 1 127 35.0 Put 9.75 9.95 9.55 -1.13 0 300 36.0 Put 10.70 10.90 10.90 -0.76 0 76 37.0 Put 11.25 11.90 11.39 -1.25 0 54 38.0 Put 12.55 12.85 12.85 -0.77 0 67 39.0 Put 13.40 13.85 13.90 -0.72 0 32 40.0 Put 14.45 14.85 14.33 -0.11 2 125 41.0 Put 15.45 15.85 15.40 -1.20 0 26 42.0 Put 16.55 16.85 16.90 -0.69 0 10 43.0 Put 17.25 17.85 17.87 -0.72 0 18 44.0 Put 18.25 18.80 17.37 -2.21 0 4 45.0 Put 19.35 19.80 19.60 -0.98 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.20 11.00 0.00 0.00 0 0 18.0 Call 7.25 8.05 0.00 0.00 0 0 19.0 Call 6.45 7.30 0.00 0.00 0 0 20.0 Call 5.60 6.40 0.00 0.00 0 0 21.0 Call 4.80 5.15 0.00 0.00 0 0 21.5 Call 4.45 4.75 0.00 0.00 0 0 22.0 Call 4.05 4.30 0.00 0.00 0 0 22.5 Call 3.70 4.20 0.00 0.00 0 0 23.0 Call 3.35 3.60 0.00 0.00 0 0 23.5 Call 3.05 3.30 0.00 0.00 0 0 24.0 Call 2.80 2.88 2.96 -0.17 7 3 24.5 Call 2.51 2.61 0.00 0.00 0 0 25.0 Call 2.25 2.33 2.62 0.65 0 21 25.5 Call 2.01 2.08 2.30 0.01 0 5 26.0 Call 1.79 1.86 2.14 0.57 0 23 26.5 Call 1.58 1.63 1.92 0.05 0 290 27.0 Call 1.40 1.44 1.68 0.03 0 303 27.5 Call 1.22 1.28 1.29 0.19 0 70 28.0 Call 1.08 1.13 1.26 -0.05 0 40 28.5 Call 0.95 1.00 1.06 0.19 0 10 29.0 Call 0.83 0.88 1.04 0.00 0 36 29.5 Call 0.73 0.77 0.77 0.09 0 2 30.0 Call 0.63 0.68 0.80 0.20 0 160 30.5 Call 0.55 0.60 0.00 0.00 0 0 31.0 Call 0.49 0.52 0.65 0.02 0 68 31.5 Call 0.42 0.46 0.52 0.10 0 3 32.0 Call 0.37 0.41 0.48 -0.01 0 12 32.5 Call 0.33 0.37 0.42 0.10 0 101 33.0 Call 0.29 0.33 0.43 0.05 0 4 34.0 Call 0.22 0.27 0.21 -0.03 0 5 35.0 Call 0.16 0.23 0.22 0.03 0 25 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.19 0.14 0.04 0 4 18.0 Put 0.22 0.27 0.25 0.00 1 21 19.0 Put 0.32 0.37 0.30 -0.05 1 4 20.0 Put 0.45 0.51 0.60 0.13 0 8 21.0 Put 0.62 0.69 0.66 0.00 0 1 21.5 Put 0.72 0.80 0.00 0.00 0 0 22.0 Put 0.86 0.92 0.86 -0.33 0 34 22.5 Put 1.00 1.06 1.11 -0.25 0 16 23.0 Put 1.15 1.22 1.41 0.23 0 2 23.5 Put 1.32 1.39 1.62 -0.16 0 4 24.0 Put 1.52 1.58 1.64 0.10 0 22 24.5 Put 1.74 1.79 1.72 -0.02 0 65 25.0 Put 1.97 2.03 1.90 -0.64 0 117 25.5 Put 2.22 2.31 2.18 -0.02 0 36 26.0 Put 2.50 2.59 2.38 -0.76 0 1 26.5 Put 2.80 2.89 2.03 -0.75 0 1 27.0 Put 3.05 3.20 3.18 -0.63 0 5 27.5 Put 3.35 3.55 0.00 0.00 0 0 28.0 Put 3.75 3.90 0.00 0.00 0 0 28.5 Put 4.15 4.30 0.00 0.00 0 0 29.0 Put 4.50 4.65 3.70 -1.64 0 9 29.5 Put 4.90 5.05 4.20 -0.62 0 27 30.0 Put 5.30 5.60 0.00 0.00 0 0 30.5 Put 5.70 5.95 4.95 -1.65 0 3 31.0 Put 5.90 6.45 0.00 0.00 0 0 31.5 Put 6.30 6.95 0.00 0.00 0 0 32.0 Put 6.65 7.35 0.00 0.00 0 0 32.5 Put 7.35 7.85 0.00 0.00 0 0 33.0 Put 7.45 8.25 0.00 0.00 0 0 34.0 Put 8.35 9.25 9.24 -0.56 0 1 35.0 Put 9.55 10.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 64 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.30 14.75 19.00 4.31 0 1 12.0 Call 13.25 13.90 14.70 2.17 0 119 13.0 Call 12.30 12.55 11.45 -0.11 0 6 14.0 Call 11.35 11.80 14.61 4.02 0 111 15.0 Call 10.40 10.85 13.58 2.80 0 20 16.0 Call 9.45 9.60 12.80 4.07 0 60 17.0 Call 8.50 8.65 10.95 3.13 0 51 18.0 Call 7.60 8.15 7.36 0.40 0 28 19.0 Call 6.75 7.35 7.15 -0.01 0 26 20.0 Call 5.95 6.10 6.13 -0.23 0 451 21.0 Call 5.20 5.40 5.05 0.38 0 73 22.0 Call 4.45 4.60 4.83 0.82 0 287 23.0 Call 3.80 3.95 3.60 0.18 0 133 24.0 Call 3.25 3.35 3.62 0.72 0 297 25.0 Call 2.75 2.83 2.76 -0.30 5 1,076 26.0 Call 2.30 2.35 2.35 -0.22 17 715 27.0 Call 1.91 1.95 2.10 -0.05 11 1,233 28.0 Call 1.58 1.62 1.83 0.41 0 1,369 29.0 Call 1.29 1.34 1.51 0.34 0 581 30.0 Call 1.06 1.10 1.11 -0.13 409 3,896 31.0 Call 0.86 0.91 1.09 0.28 0 1,053 32.0 Call 0.70 0.75 0.86 0.20 0 989 33.0 Call 0.58 0.61 0.73 0.19 0 686 34.0 Call 0.48 0.51 0.50 -0.08 1 911 35.0 Call 0.38 0.43 0.49 0.10 0 2,725 36.0 Call 0.32 0.37 0.43 0.09 0 351 37.0 Call 0.27 0.32 0.33 0.05 0 473 38.0 Call 0.21 0.29 0.30 0.01 0 431 39.0 Call 0.18 0.26 0.25 0.02 0 219 40.0 Call 0.17 0.23 0.20 0.02 0 2,772 41.0 Call 0.13 0.21 0.16 0.00 0 161 42.0 Call 0.10 0.20 0.32 0.16 0 904 43.0 Call 0.06 0.18 0.13 0.00 0 441 44.0 Call 0.05 0.16 0.24 0.12 0 330 45.0 Call 0.08 0.13 0.11 0.01 0 711 46.0 Call 0.04 0.14 0.08 -0.01 0 432 47.0 Call 0.04 0.13 0.09 0.01 0 133 48.0 Call 0.04 0.12 0.06 -0.01 0 503 49.0 Call 0.03 0.11 0.34 0.27 0 99 50.0 Call 0.03 0.10 0.07 0.01 0 2,866 51.0 Call 0.03 0.10 0.05 0.00 0 23 52.0 Call 0.03 0.10 0.22 0.17 0 382 53.0 Call 0.03 0.09 0.14 0.10 0 520 54.0 Call 0.01 0.09 0.15 0.11 0 189 55.0 Call 0.02 0.08 0.17 0.13 0 438 56.0 Call 0.01 0.08 0.06 0.02 0 357 57.0 Call 0.02 0.08 0.04 0.01 0 405 58.0 Call 0.01 0.07 0.04 0.01 0 115 59.0 Call 0.01 0.05 0.04 0.01 0 111 60.0 Call 0.00 0.06 0.03 0.00 0 758 61.0 Call 0.00 0.06 0.23 0.21 0 214 62.0 Call 0.00 0.06 0.06 0.03 0 129 63.0 Call 0.00 0.05 0.10 0.07 0 214 64.0 Call 0.00 0.06 0.03 0.01 0 290 65.0 Call 0.00 0.03 0.02 0.00 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.09 0.07 0.00 0 1,680 12.0 Put 0.06 0.12 0.07 -0.03 0 224 13.0 Put 0.08 0.11 0.11 0.00 0 266 14.0 Put 0.10 0.16 0.14 0.00 0 851 15.0 Put 0.16 0.21 0.19 0.01 0 1,370 16.0 Put 0.22 0.26 0.24 0.00 0 772 17.0 Put 0.30 0.35 0.32 -0.01 0 1,848 18.0 Put 0.41 0.46 0.43 0.00 0 2,256 19.0 Put 0.57 0.62 0.59 -0.16 0 832 20.0 Put 0.76 0.81 0.78 -0.19 0 2,639 21.0 Put 1.00 1.05 0.99 -0.01 0 784 22.0 Put 1.29 1.34 1.30 0.03 2 1,094 23.0 Put 1.64 1.70 1.58 -0.04 0 1,233 24.0 Put 2.05 2.10 2.00 -0.03 0 767 25.0 Put 2.53 2.58 2.56 0.08 66 1,499 26.0 Put 3.05 3.15 3.05 0.04 1 1,001 27.0 Put 3.55 3.75 3.60 0.02 0 1,511 28.0 Put 4.30 4.45 4.40 0.16 1 587 29.0 Put 5.00 5.15 4.87 -0.07 0 527 30.0 Put 5.25 6.05 5.55 -0.12 0 1,029 31.0 Put 6.10 6.80 5.75 -0.69 0 219 32.0 Put 6.85 7.75 4.75 -2.53 0 204 33.0 Put 7.65 8.50 6.16 -1.96 0 251 34.0 Put 8.55 9.60 6.45 -2.55 0 149 35.0 Put 9.45 10.30 10.50 0.59 0 345 36.0 Put 10.35 11.50 11.46 0.64 0 223 37.0 Put 11.25 12.50 11.62 -0.15 0 416 38.0 Put 12.20 13.45 11.52 -2.32 0 186 39.0 Put 13.15 14.45 12.77 -2.04 0 70 40.0 Put 14.15 15.40 15.25 0.62 0 455 41.0 Put 15.10 16.35 16.10 0.50 0 77 42.0 Put 16.05 17.35 15.10 -2.63 0 51 43.0 Put 17.70 18.35 18.43 -0.28 0 47 44.0 Put 18.05 19.30 18.17 -1.52 0 204 45.0 Put 19.00 20.20 20.00 -0.68 0 82 46.0 Put 20.00 21.30 21.55 -0.12 0 14 47.0 Put 21.00 22.25 21.88 -0.79 0 13 48.0 Put 21.95 23.25 20.45 -3.21 0 6 49.0 Put 22.95 24.25 0.00 0.00 0 0 50.0 Put 23.95 25.20 23.15 -1.32 0 598 51.0 Put 24.95 26.25 25.05 -0.41 0 110 52.0 Put 25.95 27.25 24.10 -2.36 0 50 53.0 Put 26.95 28.20 20.70 -6.75 0 1 54.0 Put 27.95 29.15 0.00 0.00 0 0 55.0 Put 28.95 30.20 25.95 -4.67 0 1 56.0 Put 29.95 31.20 0.00 0.00 0 0 57.0 Put 30.95 32.20 0.00 0.00 0 0 58.0 Put 31.95 33.20 30.45 -1.98 0 3 59.0 Put 32.90 34.20 33.00 -0.43 0 10 60.0 Put 33.90 35.20 31.37 -3.06 0 41 61.0 Put 34.90 36.15 0.00 0.00 0 0 62.0 Put 35.90 37.15 35.89 -1.71 0 5 63.0 Put 36.90 38.15 32.15 -6.45 0 9 64.0 Put 37.90 39.15 0.00 0.00 0 0 65.0 Put 38.90 40.15 41.10 1.69 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 77 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.10 11.35 15.00 5.30 0 6 16.0 Call 9.40 9.80 0.00 0.00 0 0 17.0 Call 8.55 8.95 0.00 0.00 0 0 18.0 Call 7.70 7.90 10.90 2.76 0 81 19.0 Call 6.85 7.10 10.29 2.97 0 24 20.0 Call 6.05 6.35 6.55 0.04 0 59 21.0 Call 5.35 5.55 5.70 0.84 0 211 22.0 Call 4.65 4.80 5.14 0.91 0 124 23.0 Call 4.05 4.15 4.40 0.75 0 78 24.0 Call 3.45 3.60 3.80 0.65 0 29 25.0 Call 3.00 3.10 3.34 0.67 0 522 26.0 Call 2.55 2.63 2.86 0.57 0 424 27.0 Call 2.16 2.22 2.45 0.01 6 274 28.0 Call 1.81 1.88 1.86 -0.20 6 398 29.0 Call 1.52 1.58 1.55 -0.20 7 88 30.0 Call 1.27 1.34 1.51 0.34 0 828 31.0 Call 1.06 1.13 1.23 0.23 0 73 32.0 Call 0.88 0.95 1.05 0.22 0 175 33.0 Call 0.73 0.80 0.90 0.19 0 344 34.0 Call 0.61 0.68 0.57 -0.02 0 187 35.0 Call 0.52 0.58 0.68 0.17 0 644 36.0 Call 0.44 0.52 0.55 0.11 0 199 37.0 Call 0.37 0.43 0.42 0.05 0 405 38.0 Call 0.31 0.38 0.43 0.10 0 204 39.0 Call 0.26 0.34 0.32 0.03 0 102 40.0 Call 0.22 0.31 0.31 0.05 0 512 41.0 Call 0.19 0.28 0.25 0.02 0 164 42.0 Call 0.16 0.27 0.54 0.33 0 34 43.0 Call 0.14 0.23 0.65 0.47 0 67 44.0 Call 0.13 0.22 0.17 0.00 0 112 45.0 Call 0.07 0.20 0.17 0.02 0 519 46.0 Call 0.10 0.19 0.15 0.01 0 45 47.0 Call 0.05 0.17 0.39 0.26 0 46 48.0 Call 0.05 0.16 0.28 0.16 0 418 49.0 Call 0.04 0.15 0.25 0.14 0 7 50.0 Call 0.03 0.14 0.10 0.01 1 656 51.0 Call 0.03 0.13 0.20 0.12 0 25 52.0 Call 0.03 0.12 0.33 0.26 0 61 53.0 Call 0.02 0.11 0.09 0.01 0 48 54.0 Call 0.02 0.11 0.58 0.50 0 15 55.0 Call 0.02 0.11 0.19 0.13 0 273 56.0 Call 0.02 0.10 0.19 0.12 0 101 60.0 Call 0.01 0.09 0.15 0.10 0 339 65.0 Call 0.01 0.04 0.04 0.01 0 2,828 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.21 0.26 0.28 0.05 0 73 16.0 Put 0.29 0.33 0.37 0.05 0 98 17.0 Put 0.39 0.44 0.40 -0.12 0 108 18.0 Put 0.52 0.59 0.65 -0.05 0 117 19.0 Put 0.70 0.77 0.85 -0.06 0 77 20.0 Put 0.91 0.99 0.94 -0.24 0 327 21.0 Put 1.19 1.25 1.40 0.19 0 333 22.0 Put 1.51 1.56 1.63 0.12 0 265 23.0 Put 1.88 1.94 2.24 0.37 0 1,034 24.0 Put 2.30 2.37 2.38 0.09 0 178 25.0 Put 2.79 2.85 2.65 -0.11 13 340 26.0 Put 3.30 3.40 3.46 0.17 0 578 27.0 Put 3.90 4.05 3.85 -0.01 0 183 28.0 Put 4.15 4.80 4.75 0.26 0 91 29.0 Put 4.85 5.45 5.45 0.28 0 253 30.0 Put 5.55 6.25 5.92 0.01 0 84 31.0 Put 6.30 7.00 7.15 0.48 0 48 32.0 Put 7.10 8.05 5.32 -2.15 0 157 33.0 Put 7.90 8.90 5.90 -2.41 0 84 34.0 Put 8.75 9.75 6.70 -2.47 0 98 35.0 Put 9.60 10.65 9.95 -0.11 0 44 36.0 Put 10.50 11.55 8.07 -2.90 0 25 37.0 Put 11.45 12.65 9.25 -2.64 0 313 38.0 Put 12.35 13.60 10.24 -2.58 0 31 39.0 Put 13.30 14.25 14.49 0.72 0 38 40.0 Put 14.25 15.50 13.88 -0.84 0 34 41.0 Put 15.20 16.45 15.95 0.27 0 20 42.0 Put 16.15 17.45 17.85 1.21 0 17 43.0 Put 17.15 18.40 21.04 3.44 0 22 44.0 Put 18.10 19.40 17.75 -0.82 0 3 45.0 Put 19.10 20.35 20.20 0.64 0 6 46.0 Put 20.05 21.35 0.00 0.00 0 0 47.0 Put 21.05 22.35 0.00 0.00 0 0 48.0 Put 22.05 23.30 20.85 -1.66 0 1 49.0 Put 23.00 24.30 0.00 0.00 0 0 50.0 Put 24.00 25.30 23.99 -1.71 0 3 51.0 Put 25.00 26.30 0.00 0.00 0 0 52.0 Put 26.00 27.30 0.00 0.00 0 0 53.0 Put 27.00 28.25 0.00 0.00 0 0 54.0 Put 27.95 29.25 0.00 0.00 0 0 55.0 Put 28.95 30.25 26.90 -3.76 0 2 56.0 Put 29.95 31.25 27.80 -2.64 0 622 60.0 Put 33.95 35.25 35.55 1.13 0 19 65.0 Put 38.90 40.20 39.15 -0.25 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 155 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.35 14.80 14.30 0.68 0 9 12.0 Call 13.40 13.80 15.35 1.53 0 17 13.0 Call 12.45 12.65 13.00 0.11 1 2 14.0 Call 11.50 11.90 11.93 1.04 0 58 15.0 Call 10.60 11.45 10.80 0.74 0 49 16.0 Call 9.85 10.05 12.50 2.23 0 153 17.0 Call 9.05 9.40 9.05 -0.42 0 23 18.0 Call 8.25 9.05 11.45 3.70 0 40 19.0 Call 7.60 7.80 10.85 2.88 0 6 20.0 Call 6.90 7.15 7.42 0.14 0 57 21.0 Call 6.25 6.50 9.05 2.40 0 34 22.0 Call 5.70 5.85 6.12 0.82 0 119 23.0 Call 5.15 5.30 5.05 0.30 0 139 24.0 Call 4.65 4.90 4.58 0.28 0 173 25.0 Call 4.20 4.35 4.60 0.09 0 1,285 26.0 Call 3.75 4.40 3.93 -0.14 1 214 27.0 Call 3.35 4.00 3.55 -0.10 0 107 28.0 Call 3.05 3.60 3.25 0.41 0 248 29.0 Call 2.79 2.87 2.59 0.04 0 181 30.0 Call 2.51 2.59 2.65 0.00 1 1,317 31.0 Call 2.26 2.34 2.49 0.06 1 325 32.0 Call 2.03 2.10 2.19 0.32 0 115 33.0 Call 1.83 1.90 1.98 -0.02 0 183 34.0 Call 1.65 1.72 1.79 0.26 0 251 35.0 Call 1.48 1.56 1.54 -0.10 10 363 36.0 Call 1.31 1.42 1.53 0.05 0 169 37.0 Call 1.22 1.29 2.05 0.73 0 70 38.0 Call 1.09 1.18 1.27 0.07 0 182 39.0 Call 1.00 1.07 1.52 0.41 0 348 40.0 Call 0.88 0.98 1.04 0.03 0 1,103 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.19 0.31 0.28 0.01 0 95 12.0 Put 0.26 0.40 0.36 0.00 0 9 13.0 Put 0.35 0.47 0.35 -0.09 0 1 14.0 Put 0.47 0.58 0.57 -0.02 0 45 15.0 Put 0.60 0.72 0.79 0.10 0 126 16.0 Put 0.77 0.89 0.95 0.00 0 28 17.0 Put 0.99 1.10 1.16 -0.03 0 20 18.0 Put 1.24 1.36 1.45 -0.03 0 57 19.0 Put 1.53 1.65 1.60 0.03 1 180 20.0 Put 1.86 1.98 1.97 0.08 0 294 21.0 Put 2.24 2.34 2.30 -0.27 0 255 22.0 Put 2.67 2.75 2.67 0.01 0 254 23.0 Put 3.15 3.20 3.20 0.10 0 205 24.0 Put 3.55 3.70 3.60 -0.43 0 87 25.0 Put 4.05 4.25 4.07 -0.57 0 929 26.0 Put 4.65 4.85 4.82 0.13 0 316 27.0 Put 4.95 5.55 5.19 -0.73 0 318 28.0 Put 5.85 6.25 6.00 -0.56 0 437 29.0 Put 6.25 7.00 6.55 0.03 0 200 30.0 Put 6.95 7.75 7.65 0.39 0 528 31.0 Put 7.65 8.40 5.95 -2.09 0 310 32.0 Put 8.40 9.20 7.15 -2.42 0 93 33.0 Put 9.20 9.95 10.10 -0.29 0 48 34.0 Put 9.95 10.95 10.88 0.48 0 45 35.0 Put 10.80 11.80 10.34 -0.89 0 185 36.0 Put 11.60 12.70 9.39 -2.68 0 45 37.0 Put 12.50 13.50 13.15 -0.68 0 290 38.0 Put 13.35 14.40 13.93 -0.80 0 162 39.0 Put 14.30 15.30 15.09 -0.54 0 21 40.0 Put 15.10 16.30 12.85 -2.73 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 169 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.60 11.60 12.80 2.66 0 72 16.0 Call 9.90 10.25 12.80 2.43 0 7 17.0 Call 9.05 9.30 8.30 -1.29 0 32 18.0 Call 8.35 8.75 11.20 2.36 0 2 19.0 Call 7.65 8.05 7.35 0.11 0 46 20.0 Call 7.05 7.20 9.05 2.42 0 70 21.0 Call 6.40 6.60 5.65 -0.40 0 97 22.0 Call 5.85 6.00 8.80 3.31 0 260 23.0 Call 5.30 5.50 5.67 0.68 0 74 24.0 Call 4.80 5.00 7.20 1.99 0 89 25.0 Call 4.35 4.55 6.15 2.06 0 311 26.0 Call 3.95 4.60 4.15 -0.18 0 57 27.0 Call 3.60 4.20 3.95 0.52 0 94 28.0 Call 3.25 3.85 3.44 0.35 0 112 29.0 Call 2.99 3.50 4.33 1.57 0 47 30.0 Call 2.71 2.80 2.76 0.28 0 152 31.0 Call 2.45 2.54 2.76 0.50 0 48 32.0 Call 2.22 2.32 4.00 1.95 0 56 33.0 Call 2.02 2.10 2.80 0.60 0 267 34.0 Call 1.83 1.91 3.00 1.00 0 198 35.0 Call 1.65 1.74 1.70 -0.12 0 94 36.0 Call 1.52 1.59 2.10 0.44 0 39 37.0 Call 1.37 1.45 1.52 0.22 0 54 38.0 Call 1.25 1.33 1.30 -0.08 0 241 39.0 Call 1.12 1.22 1.86 0.77 0 39 40.0 Call 1.02 1.12 1.08 -0.08 1 125 41.0 Call 0.92 1.03 1.00 -0.06 0 578 42.0 Call 0.83 0.95 1.00 0.03 0 69 43.0 Call 0.76 0.88 0.90 0.12 0 190 44.0 Call 0.71 0.82 0.84 0.01 0 419 45.0 Call 0.65 0.76 0.69 -0.08 0 165 46.0 Call 0.60 0.71 1.07 0.45 0 5 47.0 Call 0.55 0.66 0.60 0.03 0 31 48.0 Call 0.51 0.62 1.41 0.80 0 10 49.0 Call 0.46 0.57 0.54 -0.03 1 6 50.0 Call 0.44 0.54 0.54 0.01 0 156 51.0 Call 0.42 0.53 0.87 0.44 0 172 52.0 Call 0.38 0.49 0.81 0.41 0 73 53.0 Call 0.35 0.47 0.74 0.36 0 28 54.0 Call 0.32 0.45 0.00 0.00 0 0 55.0 Call 0.30 0.43 0.43 0.08 0 23 56.0 Call 0.28 0.41 0.37 0.02 1 249 60.0 Call 0.21 0.34 0.40 0.13 0 90 65.0 Call 0.16 0.28 0.21 -0.01 1 2,619 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.68 0.79 0.85 0.09 0 131 16.0 Put 0.86 0.98 1.02 -0.09 0 56 17.0 Put 1.09 1.21 0.82 -0.53 0 26 18.0 Put 1.35 1.47 1.50 -0.15 0 11 19.0 Put 1.65 1.78 1.78 0.08 7 28 20.0 Put 2.03 2.13 2.14 0.09 0 4,840 21.0 Put 2.43 2.51 2.65 -0.14 0 169 22.0 Put 2.83 2.93 2.92 0.09 0 208 23.0 Put 3.20 3.45 3.40 0.10 0 260 24.0 Put 3.60 3.95 3.75 -0.49 0 430 25.0 Put 4.25 4.45 4.65 0.32 0 630 26.0 Put 4.85 5.05 5.00 0.08 8 130 27.0 Put 5.15 5.75 5.10 -0.43 0 58 28.0 Put 5.80 6.60 5.51 -0.64 0 361 29.0 Put 6.45 7.25 6.20 -0.64 0 27 30.0 Put 7.15 7.95 7.93 0.40 0 159 31.0 Put 7.85 8.80 6.30 -1.93 0 175 32.0 Put 8.60 9.55 6.90 -2.86 0 236 33.0 Put 9.40 10.35 8.66 -1.92 0 106 34.0 Put 10.15 11.00 8.00 -2.56 0 124 35.0 Put 11.00 12.00 11.45 -0.80 0 258 36.0 Put 11.80 12.85 13.31 1.10 0 11 37.0 Put 12.70 13.70 14.42 0.43 0 15 38.0 Put 13.50 14.55 13.40 -0.52 0 21 39.0 Put 14.40 15.45 13.05 -1.76 0 16 40.0 Put 15.25 16.30 15.65 -1.01 0 109 41.0 Put 16.15 17.20 20.30 2.71 0 4 42.0 Put 17.05 18.15 19.70 2.20 0 229 43.0 Put 17.95 19.20 19.32 -0.13 0 30 44.0 Put 18.85 20.15 19.65 -0.74 0 1 45.0 Put 19.80 21.10 22.70 1.37 0 37 46.0 Put 20.75 22.05 21.40 0.18 0 23 47.0 Put 21.65 23.00 24.50 2.34 0 6 48.0 Put 22.60 23.95 23.05 -1.13 0 1 49.0 Put 23.55 24.90 24.10 0.03 0 5 50.0 Put 24.50 25.85 26.89 0.79 0 1,170 51.0 Put 25.50 26.85 0.00 0.00 0 0 52.0 Put 26.45 27.80 26.60 -0.36 0 2 53.0 Put 27.40 28.80 0.00 0.00 0 0 54.0 Put 28.35 29.75 30.55 1.66 0 8 55.0 Put 29.35 30.70 31.34 1.48 0 27 56.0 Put 30.30 31.70 29.35 -1.48 0 2 60.0 Put 34.20 35.60 34.50 -0.24 0 609 65.0 Put 39.15 40.60 38.20 -1.48 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 246 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.65 12.40 0.00 0.00 0 0 16.0 Call 9.30 12.15 0.00 0.00 0 0 17.0 Call 8.65 11.45 0.00 0.00 0 0 18.0 Call 8.05 10.60 0.00 0.00 0 0 19.0 Call 7.55 9.90 0.00 0.00 0 0 20.0 Call 7.10 9.00 0.00 0.00 0 0 21.0 Call 6.55 8.50 0.00 0.00 0 0 22.0 Call 5.70 8.50 0.00 0.00 0 0 23.0 Call 5.95 6.95 0.00 0.00 0 0 24.0 Call 5.50 6.80 0.00 0.00 0 0 25.0 Call 5.15 7.00 0.00 0.00 0 0 26.0 Call 4.80 5.50 0.00 0.00 0 0 27.0 Call 4.45 5.70 0.00 0.00 0 0 28.0 Call 4.05 5.10 0.00 0.00 0 0 29.0 Call 3.60 5.10 0.00 0.00 0 0 30.0 Call 3.40 4.40 0.00 0.00 0 0 31.0 Call 3.30 3.55 0.00 0.00 0 0 32.0 Call 3.05 3.25 0.00 0.00 0 0 33.0 Call 2.84 3.05 0.00 0.00 0 0 34.0 Call 2.61 2.82 0.00 0.00 0 0 35.0 Call 2.42 2.62 2.62 0.00 2 0 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.07 1.24 0.00 0.00 0 0 16.0 Put 1.33 1.51 0.00 0.00 0 0 17.0 Put 1.63 1.79 0.00 0.00 0 0 18.0 Put 1.97 2.12 0.00 0.00 0 0 19.0 Put 2.34 2.50 0.00 0.00 0 0 20.0 Put 2.74 2.90 0.00 0.00 0 0 21.0 Put 3.10 3.35 0.00 0.00 0 0 22.0 Put 3.60 3.80 0.00 0.00 0 0 23.0 Put 4.10 4.35 0.00 0.00 0 0 24.0 Put 4.65 4.90 0.00 0.00 0 0 25.0 Put 5.25 5.45 0.00 0.00 0 0 26.0 Put 5.85 6.05 0.00 0.00 0 0 27.0 Put 6.50 6.70 0.00 0.00 0 0 28.0 Put 6.65 8.00 0.00 0.00 0 0 29.0 Put 7.50 9.20 0.00 0.00 0 0 30.0 Put 8.10 9.25 0.00 0.00 0 0 31.0 Put 8.10 10.60 0.00 0.00 0 0 32.0 Put 9.60 10.65 0.00 0.00 0 0 33.0 Put 9.60 11.90 0.00 0.00 0 0 34.0 Put 11.00 13.00 0.00 0.00 0 0 35.0 Put 11.30 13.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 260 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.00 11.90 12.40 1.79 0 41 16.0 Call 10.35 11.20 9.55 -1.31 0 3 17.0 Call 9.55 10.00 8.85 -0.40 0 1 18.0 Call 9.00 9.20 12.20 2.70 0 3 19.0 Call 8.35 8.70 12.30 4.30 0 10 20.0 Call 7.75 8.05 9.52 1.22 0 26 21.0 Call 7.20 7.50 7.20 -0.55 0 136 22.0 Call 6.70 7.70 8.85 1.61 0 47 23.0 Call 6.25 7.15 9.66 3.57 0 47 24.0 Call 5.80 6.70 6.00 0.34 0 35 25.0 Call 5.40 6.20 5.60 -0.23 5 120 26.0 Call 5.05 5.80 5.35 -0.05 0 46 27.0 Call 4.65 5.45 4.95 0.34 0 154 28.0 Call 4.35 5.05 4.40 0.10 0 108 29.0 Call 4.05 4.75 4.62 0.64 0 203 30.0 Call 3.75 4.45 3.90 0.24 0 180 31.0 Call 3.50 4.15 5.55 2.21 0 470 32.0 Call 3.25 3.45 3.45 0.40 0 29 33.0 Call 3.00 3.20 4.90 2.07 0 3 34.0 Call 2.85 3.00 3.05 0.00 0 13 35.0 Call 2.66 2.79 2.75 -0.10 0 235 36.0 Call 2.43 2.60 2.67 0.01 0 328 37.0 Call 2.26 2.44 2.31 -0.17 0 42 38.0 Call 2.09 2.28 2.05 -0.28 0 376 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.19 1.32 1.32 0.07 37 167 16.0 Put 1.46 1.61 1.58 0.05 10 1,031 17.0 Put 1.76 1.93 1.65 -0.36 0 131 18.0 Put 2.11 2.29 2.00 -0.17 0 307 19.0 Put 2.49 2.65 2.04 -0.51 0 17 20.0 Put 2.92 3.10 3.20 0.00 0 74 21.0 Put 3.35 3.55 3.50 0.08 2 95 22.0 Put 3.80 4.00 4.00 0.10 4 55 23.0 Put 4.30 4.55 4.50 0.07 0 195 24.0 Put 4.85 5.10 5.20 0.24 0 83 25.0 Put 5.45 5.70 5.83 -0.14 0 411 26.0 Put 6.05 6.30 5.90 -0.15 0 56 27.0 Put 6.70 6.95 6.55 -0.09 0 136 28.0 Put 7.20 7.65 6.20 -1.12 0 44 29.0 Put 7.60 8.50 8.20 0.19 0 177 30.0 Put 8.55 9.20 8.80 0.11 0 80 31.0 Put 9.00 9.90 8.57 -0.81 0 5 32.0 Put 10.00 10.60 10.21 0.08 0 70 33.0 Put 10.40 11.35 0.00 0.00 0 0 34.0 Put 11.15 12.45 9.66 -2.67 0 193 35.0 Put 11.95 13.30 13.26 0.11 0 128 36.0 Put 12.75 14.10 11.20 -2.77 0 143 37.0 Put 13.55 14.95 15.32 0.52 0 158 38.0 Put 14.35 15.85 13.65 -1.99 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 281 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.45 15.00 14.98 0.14 0 45 12.0 Call 13.55 13.75 14.00 0.04 21 8 13.0 Call 12.70 13.55 16.78 4.62 0 80 14.0 Call 11.95 12.25 12.08 -0.23 0 4 15.0 Call 11.15 12.10 11.40 0.75 0 268 16.0 Call 10.45 10.90 10.75 0.81 0 300 17.0 Call 9.75 9.95 9.65 0.37 0 504 18.0 Call 9.05 9.35 9.30 0.64 0 169 19.0 Call 8.50 8.75 8.70 0.61 0 77 20.0 Call 7.85 8.45 8.23 -0.04 3 695 21.0 Call 7.25 8.40 7.25 0.20 0 113 22.0 Call 6.65 7.85 7.10 0.51 0 262 23.0 Call 6.10 7.35 6.85 0.72 0 224 24.0 Call 5.65 6.90 6.02 0.29 0 191 25.0 Call 5.20 6.45 5.95 0.11 0 1,183 26.0 Call 5.05 6.05 5.50 0.45 0 412 27.0 Call 4.85 5.65 6.30 1.59 0 244 28.0 Call 4.50 5.20 5.25 0.46 3 783 29.0 Call 4.20 4.95 4.00 -0.03 0 147 30.0 Call 3.95 4.65 4.10 -0.11 1 2,980 31.0 Call 3.60 4.35 3.85 0.38 0 564 32.0 Call 3.45 3.65 3.60 0.36 0 197 33.0 Call 3.25 3.45 3.20 0.18 0 114 34.0 Call 3.00 3.20 3.15 0.36 0 818 35.0 Call 2.83 2.96 2.93 -0.03 3 807 36.0 Call 2.65 2.77 2.54 0.08 0 227 37.0 Call 2.48 2.60 2.60 0.28 0 128 38.0 Call 2.33 2.44 2.35 0.17 0 376 39.0 Call 2.14 2.29 2.38 0.34 0 114 40.0 Call 2.05 2.16 1.90 0.00 0 1,671 41.0 Call 1.89 2.04 1.99 0.18 0 242 42.0 Call 1.77 1.92 1.97 -0.01 1 246 43.0 Call 1.68 1.81 1.61 0.00 0 962 44.0 Call 1.57 1.72 1.70 0.18 0 2,327 45.0 Call 1.48 1.62 1.58 0.16 0 3,905 46.0 Call 1.38 1.54 2.08 0.74 0 628 47.0 Call 1.29 1.46 1.40 -0.08 0 51 48.0 Call 1.25 1.38 1.37 -0.03 0 763 49.0 Call 1.18 1.32 1.22 -0.10 0 95 50.0 Call 1.12 1.26 1.21 -0.05 0 1,222 51.0 Call 1.06 1.20 1.97 0.77 0 234 52.0 Call 1.00 1.14 1.12 -0.02 0 49 53.0 Call 0.94 1.10 1.33 0.25 0 20 54.0 Call 0.87 1.04 1.30 0.28 0 162 55.0 Call 0.83 1.00 0.99 0.01 5 586 56.0 Call 0.79 0.98 0.85 -0.08 0 231 57.0 Call 0.75 0.94 0.95 0.06 0 18 58.0 Call 0.72 0.88 0.92 0.07 0 221 59.0 Call 0.69 0.86 0.85 0.12 0 59 60.0 Call 0.66 0.82 0.80 0.11 0 2,993 61.0 Call 0.62 0.80 1.00 0.34 0 6 62.0 Call 0.60 0.77 0.79 0.16 0 9 63.0 Call 0.59 0.74 0.68 0.08 0 331 64.0 Call 0.57 0.71 0.63 0.02 0 492 65.0 Call 0.55 0.69 0.64 0.04 1 5,416 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.51 0.64 0.65 0.07 0 1,590 12.0 Put 0.62 0.78 0.73 -0.04 0 1,190 13.0 Put 0.80 0.96 1.01 0.10 0 930 14.0 Put 1.07 1.19 1.16 -0.05 0 1,002 15.0 Put 1.27 1.44 1.43 0.03 10 573 16.0 Put 1.56 1.73 1.67 -0.01 0 989 17.0 Put 1.88 2.05 2.04 0.06 0 139 18.0 Put 2.24 2.41 2.43 0.08 0 214 19.0 Put 2.67 2.82 2.70 -0.07 0 674 20.0 Put 3.00 3.25 3.10 -0.28 0 1,813 21.0 Put 3.50 3.70 3.58 -0.03 0 675 22.0 Put 4.00 4.20 4.50 0.38 0 523 23.0 Put 4.50 4.75 4.65 0.02 5 173 24.0 Put 5.10 5.30 5.50 0.35 0 88 25.0 Put 5.70 5.90 5.85 0.10 0 451 26.0 Put 6.30 6.55 6.30 -0.05 0 89 27.0 Put 6.95 7.20 6.90 -0.12 0 242 28.0 Put 7.50 7.90 7.55 -0.14 0 421 29.0 Put 8.00 8.75 8.30 -0.08 0 43 30.0 Put 8.90 9.45 9.15 0.05 1 853 31.0 Put 9.50 10.35 10.50 0.68 0 97 32.0 Put 10.25 11.15 10.65 0.08 0 122 33.0 Put 10.60 11.90 10.30 -1.01 0 50 34.0 Put 11.80 12.70 11.50 -0.56 0 42 35.0 Put 12.10 13.50 12.95 0.13 0 214 36.0 Put 12.90 14.35 11.40 -2.21 0 98 37.0 Put 13.75 15.20 14.34 -0.06 0 58 38.0 Put 14.55 16.00 15.90 0.62 0 829 39.0 Put 15.40 16.90 17.40 1.25 0 21 40.0 Put 16.20 17.70 16.89 -0.14 0 333 41.0 Put 17.10 18.55 20.45 2.55 0 25 42.0 Put 17.95 19.40 20.21 1.43 0 100 43.0 Put 18.85 20.40 21.20 1.55 0 33 44.0 Put 19.70 21.10 21.05 0.51 0 161 45.0 Put 20.65 21.95 21.95 0.52 0 293 46.0 Put 21.50 23.05 21.20 -1.13 0 112 47.0 Put 22.40 24.05 24.80 0.86 0 7 48.0 Put 23.35 24.95 21.50 -3.38 0 31 49.0 Put 24.25 25.80 25.85 0.03 0 13 50.0 Put 25.15 26.70 24.95 -1.81 0 135 51.0 Put 26.10 27.65 28.85 1.15 0 12 52.0 Put 27.00 28.75 26.50 -2.14 0 220 53.0 Put 27.95 29.70 27.50 -2.08 0 275 54.0 Put 28.90 30.65 28.35 -2.18 0 325 55.0 Put 29.85 31.60 29.30 -2.19 0 50 56.0 Put 30.80 32.55 27.30 -5.14 0 1 57.0 Put 31.75 33.50 32.40 -1.00 0 10 58.0 Put 32.70 34.45 0.00 0.00 0 0 59.0 Put 33.65 35.45 34.20 -0.28 0 5 60.0 Put 34.60 36.35 34.35 -1.08 0 1,726 61.0 Put 35.55 37.35 36.95 0.57 0 492 62.0 Put 36.50 38.30 39.34 2.01 0 288 63.0 Put 37.50 39.30 37.10 -1.18 0 88 64.0 Put 38.45 40.25 38.00 -2.16 0 10 65.0 Put 39.40 41.20 40.78 -0.35 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 351 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 8.40 8.80 9.05 1.13 0 2 21.0 Call 7.35 9.35 9.60 2.07 0 1 22.0 Call 7.35 8.35 0.00 0.00 0 0 23.0 Call 6.65 7.90 0.00 0.00 0 0 24.0 Call 5.15 8.65 0.00 0.00 0 0 25.0 Call 6.00 7.30 6.35 0.29 3 1 26.0 Call 5.15 7.15 6.15 0.45 0 7 27.0 Call 4.35 7.35 0.00 0.00 0 0 28.0 Call 4.60 6.40 0.00 0.00 0 0 29.0 Call 4.45 6.05 7.15 2.51 0 1 30.0 Call 4.35 5.55 0.00 0.00 0 0 31.0 Call 3.90 5.50 0.00 0.00 0 0 32.0 Call 3.65 5.25 0.00 0.00 0 0 33.0 Call 3.40 5.00 4.40 0.32 0 3 34.0 Call 3.20 4.80 0.00 0.00 0 0 35.0 Call 2.95 4.40 4.95 1.28 0 2 36.0 Call 2.95 4.15 0.00 0.00 0 0 37.0 Call 2.60 4.20 4.65 1.12 0 1 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 2.84 4.10 0.00 0.00 0 0 21.0 Put 3.35 4.95 4.00 -0.68 0 10 22.0 Put 4.20 5.10 3.81 -1.29 0 1 23.0 Put 4.75 5.95 0.00 0.00 0 0 24.0 Put 4.95 6.55 0.00 0.00 0 0 25.0 Put 5.45 7.45 0.00 0.00 0 0 26.0 Put 5.90 7.90 0.00 0.00 0 0 27.0 Put 6.80 8.30 8.15 -0.02 0 20 28.0 Put 7.70 8.80 0.00 0.00 0 0 29.0 Put 7.90 10.10 0.00 0.00 0 0 30.0 Put 8.60 10.60 10.20 -0.05 0 3 31.0 Put 9.80 10.90 0.00 0.00 0 0 32.0 Put 9.45 13.05 0.00 0.00 0 0 33.0 Put 10.80 12.80 11.00 -1.57 0 2 34.0 Put 11.55 13.75 12.10 -1.83 0 1 35.0 Put 11.55 15.55 12.07 -2.71 0 5 36.0 Put 12.35 16.15 12.85 -2.08 0 73 37.0 Put 13.10 17.10 13.65 -2.12 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 645 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.60 17.20 15.70 0.00 0 804 12.0 Call 13.60 16.00 14.55 0.32 0 67 13.0 Call 12.95 15.35 14.00 0.42 0 125 14.0 Call 12.35 14.75 15.00 1.54 0 103 15.0 Call 12.35 14.00 14.00 1.18 3 460 16.0 Call 11.05 13.85 12.49 0.54 0 178 17.0 Call 10.75 13.15 12.50 1.04 0 94 18.0 Call 9.65 13.15 11.00 -0.01 0 192 19.0 Call 10.10 12.10 12.00 1.45 0 75 20.0 Call 9.75 11.35 10.50 0.25 0 1,435 21.0 Call 9.40 10.90 12.50 2.77 0 265 22.0 Call 7.95 11.40 9.95 0.59 0 100 23.0 Call 8.65 10.15 9.25 0.23 0 266 24.0 Call 8.00 9.85 8.95 0.27 0 119 25.0 Call 8.00 9.45 8.60 0.25 0 1,573 26.0 Call 7.50 9.10 8.34 0.26 0 155 27.0 Call 7.20 8.90 7.90 0.09 0 290 28.0 Call 6.10 9.40 7.55 0.00 0 229 29.0 Call 6.75 8.25 8.15 0.87 0 349 30.0 Call 6.50 7.90 6.90 -0.11 0 1,455 31.0 Call 6.20 7.70 8.00 1.25 0 285 32.0 Call 5.05 7.50 6.40 -0.08 0 128 33.0 Call 5.85 7.25 7.90 1.69 0 235 34.0 Call 5.20 7.15 6.00 0.05 0 118 35.0 Call 5.50 6.85 6.06 0.38 0 598 36.0 Call 5.20 6.60 7.10 1.68 0 110 37.0 Call 5.00 6.50 6.80 1.65 0 95 38.0 Call 4.05 6.45 5.30 0.42 0 430 39.0 Call 4.05 5.90 5.20 0.43 0 163 40.0 Call 4.60 5.90 5.00 0.34 0 1,345 41.0 Call 4.40 5.60 4.42 -0.13 0 74 42.0 Call 4.40 4.95 6.67 2.23 0 266 43.0 Call 3.85 5.30 5.96 1.63 0 499 44.0 Call 3.75 5.35 4.00 -0.22 0 80 45.0 Call 3.60 5.00 4.39 0.28 0 705 46.0 Call 2.88 4.85 4.62 0.61 0 53 47.0 Call 3.55 4.75 3.44 -0.46 0 33 48.0 Call 3.45 4.65 5.00 1.21 0 39 49.0 Call 3.10 4.70 4.76 1.08 0 28 50.0 Call 2.97 4.55 3.67 0.04 0 420 51.0 Call 2.89 4.25 3.45 -0.06 0 72 52.0 Call 2.25 4.40 3.80 0.42 0 42 53.0 Call 2.15 4.25 4.50 1.17 0 45 54.0 Call 2.50 4.00 5.00 1.73 0 18 55.0 Call 2.92 3.90 3.19 -0.03 0 375 56.0 Call 2.60 3.80 4.05 0.88 0 56 57.0 Call 2.25 3.95 3.79 0.68 0 6 58.0 Call 2.65 3.65 4.10 1.04 0 29 59.0 Call 2.24 3.80 3.95 0.94 0 16 60.0 Call 2.58 3.70 3.04 0.08 0 786 61.0 Call 2.36 3.65 3.05 0.15 0 11 62.0 Call 2.49 3.50 3.05 0.20 0 193 63.0 Call 2.44 3.35 2.91 0.15 0 402 64.0 Call 2.15 3.15 3.76 1.01 0 50 65.0 Call 2.40 3.20 2.66 -0.03 0 5,153 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.40 2.26 1.72 -0.35 0 317 12.0 Put 1.69 2.65 2.36 0.06 0 169 13.0 Put 1.72 3.20 2.52 0.04 0 97 14.0 Put 2.20 3.20 2.48 -0.42 0 214 15.0 Put 2.47 3.70 3.44 0.12 0 151 16.0 Put 2.85 4.05 3.45 -0.21 0 206 17.0 Put 3.15 4.70 3.93 -0.25 0 76 18.0 Put 4.20 5.25 4.80 0.10 0 79 19.0 Put 4.15 5.75 4.91 -0.31 0 56 20.0 Put 4.75 6.35 5.75 -0.12 0 235 21.0 Put 5.30 6.80 5.95 -0.35 0 228 22.0 Put 5.90 7.40 6.20 -0.75 0 125 23.0 Put 6.25 8.15 6.70 -0.94 0 83 24.0 Put 6.70 9.50 7.80 -0.52 0 120 25.0 Put 7.50 9.50 9.15 0.14 0 1,669 26.0 Put 8.35 9.85 8.22 -1.48 0 147 27.0 Put 9.00 10.95 9.75 -0.64 0 339 28.0 Put 9.50 11.40 10.41 -0.66 0 116 29.0 Put 10.35 12.35 10.95 -0.81 0 125 30.0 Put 10.65 13.05 12.60 0.15 0 162 31.0 Put 11.35 13.75 12.08 -1.12 0 3 32.0 Put 11.85 14.65 14.20 0.25 0 10 33.0 Put 12.80 16.05 15.10 0.40 0 2 34.0 Put 13.35 16.15 14.53 -0.93 0 7 35.0 Put 13.80 17.60 14.00 -2.21 0 128 36.0 Put 14.90 17.70 16.12 -0.85 0 81 37.0 Put 15.30 19.00 19.82 2.09 0 3 38.0 Put 16.65 19.15 18.55 0.07 0 52 39.0 Put 17.15 20.50 19.35 0.11 0 34 40.0 Put 17.70 21.40 18.02 -2.07 0 1,008 41.0 Put 19.05 22.20 19.11 -1.83 0 21 42.0 Put 19.35 22.45 21.84 0.05 0 242 43.0 Put 20.15 23.85 21.80 -0.84 0 34 44.0 Put 21.00 24.75 24.79 1.30 0 40 45.0 Put 22.10 25.10 23.65 -0.69 0 31 46.0 Put 22.90 26.10 22.90 -2.29 0 14 47.0 Put 23.55 27.00 26.01 -0.04 0 30 48.0 Put 24.40 28.15 26.21 -0.69 0 5 49.0 Put 25.50 28.70 0.00 0.00 0 0 50.0 Put 26.10 29.35 27.75 -1.03 0 50 51.0 Put 27.25 30.25 27.00 -2.66 0 10 52.0 Put 27.85 31.70 30.05 -0.51 0 15 53.0 Put 29.00 32.30 0.00 0.00 0 0 54.0 Put 29.90 32.90 30.15 -2.28 0 158 55.0 Put 30.80 34.25 31.31 -2.05 0 10 56.0 Put 31.70 34.70 33.10 -1.19 0 149 57.0 Put 32.60 36.05 34.60 -0.63 0 15 58.0 Put 33.50 36.60 36.59 0.43 0 8 59.0 Put 34.40 37.85 35.40 -1.70 0 6 60.0 Put 35.30 38.30 37.70 -0.33 0 474 61.0 Put 36.25 39.55 36.45 -2.52 0 154 62.0 Put 37.15 40.25 40.25 0.35 0 9 63.0 Put 37.80 41.90 41.10 0.54 0 4 64.0 Put 38.75 42.85 0.00 0.00 0 0 65.0 Put 39.65 43.80 42.10 -0.61 0 279 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 15, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 24.94 25.05 24.88 0.00 0.00 100X100 25.81 24.72 5,129,357 Fri Apr 15 2022 7:02:50 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 22 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.70 10.10 0.00 0.00 0 0 16.0 Call 8.75 9.05 0.00 0.00 0 0 17.0 Call 7.75 8.00 0.00 0.00 0 0 18.0 Call 6.75 7.00 0.00 0.00 0 0 19.0 Call 5.75 6.05 7.50 0.81 0 1 19.5 Call 5.20 5.60 0.00 0.00 0 0 20.0 Call 4.80 5.10 4.90 -0.79 3 7 20.5 Call 4.20 4.60 0.00 0.00 0 0 21.0 Call 3.80 4.05 4.00 -0.71 2 18 21.5 Call 3.35 3.60 0.00 0.00 0 0 22.0 Call 2.79 3.10 6.76 3.02 0 1 22.5 Call 2.48 2.67 2.51 -0.76 2 4 23.0 Call 2.07 2.19 2.45 -0.37 5 19 23.5 Call 1.68 1.76 1.64 -0.76 3 43 24.0 Call 1.33 1.40 1.34 -0.64 23 89 24.5 Call 1.04 1.08 1.06 -0.54 229 93 25.0 Call 0.76 0.81 0.79 -0.49 425 382 25.5 Call 0.54 0.59 0.56 -0.43 479 331 26.0 Call 0.38 0.42 0.39 -0.36 2,049 1,772 26.5 Call 0.26 0.29 0.29 -0.25 340 736 27.0 Call 0.18 0.19 0.19 -0.21 236 939 27.5 Call 0.11 0.13 0.11 -0.17 575 704 28.0 Call 0.07 0.09 0.09 -0.10 698 1,235 28.5 Call 0.05 0.07 0.06 -0.08 19 820 29.0 Call 0.04 0.05 0.05 -0.05 95 827 29.5 Call 0.02 0.05 0.04 -0.03 12 225 30.0 Call 0.02 0.03 0.02 -0.03 39 1,389 30.5 Call 0.00 0.03 0.03 -0.01 36 88 31.0 Call 0.00 0.03 0.02 -0.01 4 646 31.5 Call 0.00 0.03 0.03 0.00 0 147 32.0 Call 0.01 0.03 0.02 0.00 15 392 32.5 Call 0.00 0.05 0.02 0.00 1 151 33.0 Call 0.00 0.03 0.02 0.00 15 424 33.5 Call 0.00 0.03 0.02 0.00 0 21 34.0 Call 0.01 0.03 0.02 0.00 6 555 34.5 Call 0.00 0.03 0.03 0.01 0 19 35.0 Call 0.00 0.03 0.02 0.00 1 275 36.0 Call 0.00 0.03 0.09 0.07 0 136 37.0 Call 0.00 0.05 0.00 0.00 0 0 38.0 Call 0.00 0.05 0.00 0.00 0 0 40.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.05 0.03 0.03 0 140 16.0 Put 0.00 0.05 0.00 0.00 0 0 17.0 Put 0.00 0.04 0.02 0.01 10 0 18.0 Put 0.00 0.05 0.04 0.02 0 66 19.0 Put 0.00 0.03 0.03 0.01 6 78 19.5 Put 0.01 0.04 0.03 0.00 9 1 20.0 Put 0.02 0.06 0.03 0.00 140 250 20.5 Put 0.03 0.07 0.05 0.02 32 31 21.0 Put 0.05 0.08 0.07 0.02 35 314 21.5 Put 0.08 0.09 0.06 0.00 1 37 22.0 Put 0.11 0.13 0.11 0.03 293 796 22.5 Put 0.16 0.19 0.17 0.06 215 266 23.0 Put 0.23 0.28 0.26 0.10 1,218 332 23.5 Put 0.33 0.37 0.37 0.14 183 550 24.0 Put 0.49 0.53 0.50 0.18 719 1,282 24.5 Put 0.65 0.69 0.69 0.25 367 261 25.0 Put 0.89 0.95 0.93 0.31 574 2,112 25.5 Put 1.17 1.24 1.20 0.37 798 529 26.0 Put 1.51 1.56 1.51 0.42 73 850 26.5 Put 1.88 1.95 1.84 0.46 15 353 27.0 Put 2.22 2.41 2.37 0.63 127 512 27.5 Put 2.66 2.81 2.80 0.68 20 329 28.0 Put 3.15 3.35 3.23 0.70 32 316 28.5 Put 3.50 3.90 3.74 0.76 1 334 29.0 Put 4.10 4.25 4.14 0.70 34 334 29.5 Put 4.50 4.90 4.07 0.16 0 171 30.0 Put 5.10 5.25 5.22 0.83 12 144 30.5 Put 5.50 5.90 4.67 -0.21 0 80 31.0 Put 6.00 6.35 5.55 0.18 0 134 31.5 Put 6.40 6.90 6.62 0.75 1 221 32.0 Put 6.95 7.35 4.15 -2.21 0 60 32.5 Put 7.45 7.80 4.35 -2.51 0 10 33.0 Put 7.95 8.35 4.40 -2.96 0 4 33.5 Put 8.50 8.75 0.00 0.00 0 0 34.0 Put 9.00 9.35 8.45 0.09 0 10 34.5 Put 9.50 9.80 0.00 0.00 0 0 35.0 Put 10.00 10.25 10.10 0.74 2 4 36.0 Put 11.00 11.30 11.06 0.70 10 0 37.0 Put 11.40 12.40 0.00 0.00 0 0 38.0 Put 12.50 13.35 9.10 -3.25 0 1 40.0 Put 14.60 15.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.75 10.05 0.00 0.00 0 0 16.0 Call 8.75 9.00 0.00 0.00 0 0 17.0 Call 7.70 8.05 0.00 0.00 0 0 18.0 Call 6.70 7.10 0.00 0.00 0 0 19.0 Call 5.80 6.05 0.00 0.00 0 0 20.0 Call 4.85 5.10 6.70 0.96 0 1 21.0 Call 3.90 4.15 7.87 3.08 0 7 21.5 Call 3.55 3.70 0.00 0.00 0 0 22.0 Call 3.10 3.20 3.20 -0.68 10 10 22.5 Call 2.71 2.80 7.40 3.96 0 1 23.0 Call 2.33 2.41 3.10 0.08 0 10 23.5 Call 1.97 2.05 2.16 -0.46 5 16 24.0 Call 1.65 1.72 1.67 -0.58 12 109 24.5 Call 1.36 1.44 1.36 -0.55 97 185 25.0 Call 1.11 1.19 1.15 -0.45 505 369 25.5 Call 0.90 0.96 0.93 -0.39 333 140 26.0 Call 0.70 0.75 0.75 -0.34 393 104 26.5 Call 0.55 0.61 0.60 -0.28 312 75 27.0 Call 0.42 0.48 0.46 -0.24 409 321 27.5 Call 0.32 0.38 0.35 -0.20 50 847 28.0 Call 0.25 0.29 0.28 -0.16 244 440 28.5 Call 0.19 0.22 0.22 -0.12 12 226 29.0 Call 0.15 0.17 0.17 -0.09 203 1,019 29.5 Call 0.11 0.14 0.14 -0.06 4 332 30.0 Call 0.10 0.12 0.11 -0.05 372 1,486 30.5 Call 0.07 0.09 0.09 -0.04 1 218 31.0 Call 0.04 0.08 0.06 -0.04 2 278 31.5 Call 0.03 0.07 0.06 -0.02 1 88 32.0 Call 0.03 0.06 0.07 0.01 24 435 32.5 Call 0.03 0.05 0.05 0.00 0 158 33.0 Call 0.02 0.04 0.05 0.01 0 214 33.5 Call 0.02 0.04 0.17 0.14 0 105 34.0 Call 0.01 0.03 0.04 0.01 0 503 34.5 Call 0.02 0.03 0.11 0.09 0 229 35.0 Call 0.00 0.03 0.03 0.01 0 63 36.0 Call 0.00 0.04 0.00 0.00 0 0 37.0 Call 0.00 0.06 0.00 0.00 0 0 38.0 Call 0.00 0.05 0.00 0.00 0 0 40.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.06 0.04 0.03 0 371 16.0 Put 0.00 0.06 0.00 0.00 0 0 17.0 Put 0.01 0.06 0.00 0.00 0 0 18.0 Put 0.01 0.09 0.03 -0.01 0 73 19.0 Put 0.04 0.10 0.06 0.00 2 55 20.0 Put 0.09 0.13 0.12 0.03 2 231 21.0 Put 0.16 0.20 0.19 0.05 11 145 21.5 Put 0.21 0.26 0.24 0.06 13 33 22.0 Put 0.28 0.34 0.31 0.09 263 285 22.5 Put 0.38 0.42 0.41 0.12 4 171 23.0 Put 0.48 0.53 0.52 0.15 186 332 23.5 Put 0.62 0.68 0.68 0.20 275 1,239 24.0 Put 0.80 0.88 0.87 0.27 425 256 24.5 Put 1.00 1.09 1.03 0.27 31 302 25.0 Put 1.25 1.31 1.28 0.32 105 491 25.5 Put 1.53 1.59 1.61 0.44 28 125 26.0 Put 1.84 1.91 1.85 0.41 21 222 26.5 Put 2.18 2.27 2.24 0.51 42 275 27.0 Put 2.56 2.65 2.64 0.59 3 195 27.5 Put 2.96 3.05 2.92 0.51 8 45 28.0 Put 3.35 3.50 3.46 0.67 4 130 28.5 Put 3.80 3.95 3.85 0.66 8 22 29.0 Put 4.25 4.35 4.27 0.65 8 426 29.5 Put 4.55 5.00 5.00 0.94 0 142 30.0 Put 5.15 5.30 5.15 0.63 20 89 30.5 Put 5.55 5.85 5.70 0.72 2 30 31.0 Put 6.05 6.35 5.98 0.53 0 39 31.5 Put 6.45 6.95 0.00 0.00 0 0 32.0 Put 7.00 7.45 8.17 1.76 0 3 32.5 Put 7.50 7.90 4.04 -2.86 0 1 33.0 Put 7.90 8.40 5.99 -1.40 0 45 33.5 Put 8.20 9.15 0.00 0.00 0 0 34.0 Put 9.00 9.40 9.16 0.78 0 31 34.5 Put 9.55 9.85 0.00 0.00 0 0 35.0 Put 9.95 10.40 9.72 0.35 1 5 36.0 Put 10.95 11.45 11.12 0.75 3 0 37.0 Put 12.00 12.35 0.00 0.00 0 0 38.0 Put 12.95 13.40 0.00 0.00 0 0 40.0 Put 14.50 15.40 14.85 0.50 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.75 10.00 9.65 -1.03 0 1 16.0 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 6.75 7.10 0.00 0.00 0 0 19.0 Call 5.85 6.20 0.00 0.00 0 0 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 4.95 5.20 7.35 1.53 0 2 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 4.10 4.35 0.00 0.00 0 0 21.5 Call 3.70 3.85 0.00 0.00 0 0 22.0 Call 3.30 3.45 3.47 -0.57 0 6 22.5 Call 2.95 3.05 0.00 0.00 0 0 23.0 Call 2.59 2.67 2.68 -0.56 10 5 23.5 Call 2.25 2.34 2.51 -0.37 0 5 24.0 Call 1.94 2.02 2.00 -0.53 17 28 24.5 Call 1.67 1.75 1.67 -0.54 21 15 25.0 Call 1.46 1.50 1.46 -0.45 304 129 25.5 Call 1.19 1.29 1.26 -0.38 767 427 26.0 Call 1.00 1.09 1.06 -0.32 31 103 26.5 Call 0.84 0.91 0.86 -0.32 81 305 27.0 Call 0.69 0.77 0.72 -0.28 30 141 27.5 Call 0.57 0.65 0.63 -0.20 5 75 28.0 Call 0.49 0.53 0.49 -0.20 52 1,016 28.5 Call 0.38 0.44 0.39 -0.19 3 311 29.0 Call 0.31 0.37 0.33 -0.14 4 368 29.5 Call 0.25 0.31 0.31 -0.08 2 102 30.0 Call 0.20 0.25 0.19 -0.14 125 322 30.5 Call 0.17 0.21 0.20 -0.07 0 57 31.0 Call 0.14 0.18 0.19 -0.04 56 201 31.5 Call 0.11 0.14 0.18 0.00 0 81 32.0 Call 0.10 0.12 0.12 -0.03 45 113 32.5 Call 0.07 0.11 0.10 -0.03 1 261 33.0 Call 0.06 0.09 0.07 -0.04 1 219 33.5 Call 0.05 0.08 0.08 -0.01 0 24 34.0 Call 0.04 0.07 0.07 -0.01 0 202 34.5 Call 0.03 0.06 0.05 -0.02 1 267 35.0 Call 0.03 0.07 0.07 0.01 0 264 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.08 0.04 0.01 0 3 16.0 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.06 0.13 0.10 0.02 1 53 19.0 Put 0.13 0.16 0.16 0.05 0 31 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.20 0.24 0.16 -0.01 0 216 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.31 0.36 0.31 0.05 0 223 21.5 Put 0.39 0.45 0.51 0.19 0 7 22.0 Put 0.49 0.55 0.53 0.14 8 87 22.5 Put 0.60 0.67 0.64 0.15 13 154 23.0 Put 0.76 0.80 0.77 0.17 6 116 23.5 Put 0.92 0.99 0.96 0.23 16 291 24.0 Put 1.11 1.18 1.15 0.27 33 208 24.5 Put 1.32 1.40 1.38 0.32 10 87 25.0 Put 1.58 1.67 1.60 0.34 5 168 25.5 Put 1.85 1.94 1.95 0.46 287 58 26.0 Put 2.15 2.25 2.22 0.48 84 258 26.5 Put 2.49 2.57 2.11 0.07 50 25 27.0 Put 2.84 2.92 2.26 -0.09 0 64 27.5 Put 3.20 3.30 2.90 0.21 0 153 28.0 Put 3.55 3.70 3.68 0.63 3 291 28.5 Put 4.00 4.15 3.43 0.00 0 13 29.0 Put 4.40 4.60 4.40 0.57 2 226 29.5 Put 4.85 5.05 3.31 -0.94 0 38 30.0 Put 5.30 5.45 5.37 0.69 10 307 30.5 Put 5.80 5.90 2.78 -2.34 0 10 31.0 Put 6.15 6.60 5.77 0.19 0 7 31.5 Put 6.60 6.95 0.00 0.00 0 0 32.0 Put 7.10 7.55 3.77 -2.73 0 10 32.5 Put 7.55 8.00 7.77 0.79 1 2 33.0 Put 8.05 8.50 5.02 -2.44 0 11 33.5 Put 8.55 8.95 0.00 0.00 0 0 34.0 Put 9.05 9.45 7.04 -1.39 0 1 34.5 Put 9.50 9.85 0.00 0.00 0 0 35.0 Put 10.00 10.50 6.76 -2.65 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.70 10.10 0.00 0.00 0 0 18.0 Call 6.80 7.25 0.00 0.00 0 0 19.0 Call 5.90 6.30 0.00 0.00 0 0 20.0 Call 5.05 5.30 0.00 0.00 0 0 21.0 Call 4.20 4.50 4.77 -0.26 5 0 21.5 Call 3.80 4.05 0.00 0.00 0 0 22.0 Call 3.50 3.65 0.00 0.00 0 0 22.5 Call 3.10 3.30 0.00 0.00 0 0 23.0 Call 2.81 2.91 3.00 -0.43 0 7 23.5 Call 2.49 2.58 0.00 0.00 0 0 24.0 Call 2.20 2.28 2.50 -0.24 4 3 24.5 Call 1.89 2.01 2.06 -0.37 0 2 25.0 Call 1.68 1.76 1.74 -0.40 66 16 25.5 Call 1.46 1.54 1.56 -0.33 11 13 26.0 Call 1.28 1.32 1.32 -0.33 43 125 26.5 Call 1.06 1.16 1.14 -0.30 231 6 27.0 Call 0.91 1.01 1.00 -0.23 81 60 27.5 Call 0.77 0.89 0.79 -0.27 9 112 28.0 Call 0.64 0.78 0.71 -0.20 60 91 28.5 Call 0.54 0.65 0.71 -0.07 1 33 29.0 Call 0.46 0.55 0.61 -0.06 27 140 29.5 Call 0.39 0.47 0.52 -0.05 18 187 30.0 Call 0.34 0.43 0.38 -0.10 111 138 30.5 Call 0.27 0.35 0.43 0.01 0 14 31.0 Call 0.22 0.32 0.29 -0.06 1 24 31.5 Call 0.20 0.26 0.33 0.02 0 14 32.0 Call 0.17 0.23 0.20 -0.07 45 213 32.5 Call 0.14 0.22 0.17 -0.06 7 16 33.0 Call 0.11 0.20 0.16 -0.03 5 69 33.5 Call 0.10 0.16 0.00 0.00 0 0 34.0 Call 0.08 0.15 0.14 0.00 11 40 34.5 Call 0.06 0.15 0.30 0.18 0 4 35.0 Call 0.05 0.11 0.13 0.01 0 6 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.10 0.06 0.01 0 51 18.0 Put 0.13 0.20 0.17 0.04 2 414 19.0 Put 0.19 0.26 0.24 0.05 0 93 20.0 Put 0.33 0.38 0.34 0.07 8 142 21.0 Put 0.47 0.54 0.50 0.10 6 27 21.5 Put 0.57 0.63 0.60 0.13 1 5 22.0 Put 0.69 0.78 0.71 0.14 8 456 22.5 Put 0.82 0.91 0.84 0.17 2 2 23.0 Put 0.98 1.06 0.99 0.19 25 23 23.5 Put 1.16 1.24 1.10 0.16 3 580 24.0 Put 1.37 1.45 1.43 0.32 223 498 24.5 Put 1.59 1.68 1.67 0.37 820 15 25.0 Put 1.84 1.94 1.84 0.32 17 81 25.5 Put 2.12 2.21 1.72 -0.04 0 16 26.0 Put 2.42 2.50 2.00 -0.02 0 61 26.5 Put 2.74 2.82 2.73 0.42 1 10 27.0 Put 3.05 3.20 2.83 0.22 0 40 27.5 Put 3.35 3.60 3.19 0.25 1 250 28.0 Put 3.75 4.00 3.82 0.53 1 2 28.5 Put 4.15 4.40 4.17 0.51 3 15 29.0 Put 4.55 4.80 3.05 -1.00 0 204 29.5 Put 5.00 5.25 4.87 0.42 0 1 30.0 Put 5.45 5.70 5.44 0.58 5 3 30.5 Put 5.90 6.05 0.00 0.00 0 0 31.0 Put 6.35 6.60 4.67 -1.06 0 1 31.5 Put 6.80 7.10 5.26 -0.92 0 2 32.0 Put 7.20 7.55 6.87 0.23 0 2 32.5 Put 7.65 8.15 7.88 0.78 2 2 33.0 Put 8.15 8.50 7.52 -0.05 1 0 33.5 Put 8.55 9.05 0.00 0.00 0 0 34.0 Put 9.05 9.50 8.94 0.42 0 1 34.5 Put 9.55 10.05 6.48 -2.52 0 1 35.0 Put 10.05 10.45 9.37 -0.12 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 35 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.65 14.10 14.70 0.02 0 1 12.0 Call 12.70 13.10 0.00 0.00 0 0 13.0 Call 11.70 12.15 0.00 0.00 0 0 14.0 Call 10.70 11.15 16.07 4.38 0 0 15.0 Call 9.75 10.10 10.23 -0.48 0 3 16.0 Call 8.80 9.10 9.02 -0.71 5 3 17.0 Call 7.80 8.15 12.81 4.05 0 26 18.0 Call 6.85 7.25 7.96 0.16 0 72 19.0 Call 6.10 6.25 6.65 -0.23 10 8 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 5.25 5.35 5.31 -0.67 136 140 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 4.45 4.55 4.32 -0.81 0 100 21.5 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 3.65 3.80 3.67 -0.66 57 244 22.5 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 3.00 3.10 3.07 -0.53 16 117 23.5 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 2.43 2.50 2.45 -0.49 130 307 24.5 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 1.93 1.98 1.98 -0.38 1,023 1,373 25.5 Call 0.00 0.00 0.00 0.00 0 0 26.0 Call 1.54 1.56 1.55 -0.31 773 1,914 26.5 Call 0.00 0.00 0.00 0.00 0 0 27.0 Call 1.19 1.23 1.20 -0.25 2,003 1,607 27.5 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 0.92 0.94 0.94 -0.17 27,336 12,463 28.5 Call 0.00 0.00 0.00 0.00 0 0 29.0 Call 0.67 0.72 0.69 -0.16 973 1,100 29.5 Call 0.00 0.00 0.00 0.00 0 0 30.0 Call 0.53 0.57 0.55 -0.10 787 4,183 30.5 Call 0.00 0.00 0.00 0.00 0 0 31.0 Call 0.40 0.44 0.40 -0.09 296 1,233 32.0 Call 0.30 0.35 0.31 -0.06 562 1,505 33.0 Call 0.23 0.27 0.23 -0.05 302 1,216 34.0 Call 0.17 0.22 0.19 -0.01 35 1,179 35.0 Call 0.12 0.17 0.16 0.00 197 2,129 36.0 Call 0.10 0.14 0.11 -0.02 10 666 37.0 Call 0.08 0.11 0.09 -0.02 77 574 38.0 Call 0.06 0.09 0.09 0.00 1 437 39.0 Call 0.04 0.06 0.16 0.09 0 182 40.0 Call 0.04 0.07 0.05 0.00 0 1,088 41.0 Call 0.03 0.06 0.04 -0.01 0 435 42.0 Call 0.03 0.05 0.03 -0.01 0 228 43.0 Call 0.02 0.05 0.04 0.01 0 200 44.0 Call 0.00 0.04 0.04 0.01 0 267 45.0 Call 0.02 0.04 0.03 0.01 3 2,002 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.05 0.03 0.00 0 849 12.0 Put 0.02 0.06 0.04 0.00 0 1,150 13.0 Put 0.04 0.06 0.04 0.00 0 343 14.0 Put 0.05 0.08 0.06 0.01 138 264 15.0 Put 0.08 0.10 0.09 0.02 10 1,052 16.0 Put 0.11 0.13 0.13 0.04 184 693 17.0 Put 0.16 0.18 0.17 0.05 39 698 18.0 Put 0.23 0.25 0.23 0.05 374 3,323 19.0 Put 0.31 0.35 0.33 0.08 580 923 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.45 0.49 0.46 0.10 541 3,212 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.63 0.68 0.63 0.13 213 729 21.5 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.88 0.93 0.91 0.19 922 2,382 22.5 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 1.19 1.24 1.23 0.25 590 17,839 23.5 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 1.60 1.66 1.63 0.31 1,310 2,273 24.5 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 2.09 2.17 2.09 0.34 1,378 3,587 25.5 Put 0.00 0.00 0.00 0.00 0 0 26.0 Put 2.67 2.75 2.71 0.47 74 1,841 26.5 Put 0.00 0.00 0.00 0.00 0 0 27.0 Put 3.30 3.45 3.45 0.62 135 1,446 27.5 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 4.05 4.15 4.13 0.63 119 910 28.5 Put 0.00 0.00 0.00 0.00 0 0 29.0 Put 4.85 4.95 4.93 0.70 3 639 29.5 Put 0.00 0.00 0.00 0.00 0 0 30.0 Put 5.65 5.80 5.72 0.68 30 1,125 30.5 Put 0.00 0.00 0.00 0.00 0 0 31.0 Put 6.50 6.65 6.50 0.63 316 201 32.0 Put 7.45 7.55 7.05 0.30 1 269 33.0 Put 8.35 8.65 7.80 0.14 8 263 34.0 Put 9.15 9.60 8.77 0.18 1 127 35.0 Put 10.15 10.55 10.27 0.73 1 300 36.0 Put 11.05 11.55 11.17 0.66 3 76 37.0 Put 12.05 12.55 11.39 -0.10 0 54 38.0 Put 13.05 13.50 12.85 0.38 0 67 39.0 Put 14.00 14.50 14.05 0.60 1 32 40.0 Put 14.95 15.35 14.33 -0.11 2 125 41.0 Put 16.00 16.45 15.40 -0.03 0 26 42.0 Put 16.95 17.45 16.90 0.48 0 10 43.0 Put 17.95 18.50 17.87 0.46 0 18 44.0 Put 19.00 19.50 17.37 -1.04 0 4 45.0 Put 20.00 20.50 19.60 0.20 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.70 10.15 0.00 0.00 0 0 18.0 Call 6.90 7.40 0.00 0.00 0 0 19.0 Call 6.05 6.35 0.00 0.00 0 0 20.0 Call 5.30 5.50 0.00 0.00 0 0 21.0 Call 4.45 4.70 0.00 0.00 0 0 21.5 Call 4.10 4.35 0.00 0.00 0 0 22.0 Call 3.70 3.95 0.00 0.00 0 0 22.5 Call 3.40 3.65 0.00 0.00 0 0 23.0 Call 3.15 3.30 3.22 -0.56 2 0 23.5 Call 2.89 3.05 3.00 -0.44 2 0 24.0 Call 2.57 2.69 2.96 -0.17 7 3 24.5 Call 2.35 2.43 2.37 -0.46 1 0 25.0 Call 2.10 2.19 2.12 -0.43 13 21 25.5 Call 1.86 1.96 1.95 -0.34 15 5 26.0 Call 1.68 1.76 1.75 -0.33 5 23 26.5 Call 1.50 1.59 1.63 -0.24 184 290 27.0 Call 1.35 1.40 1.35 -0.31 207 303 27.5 Call 1.16 1.27 1.19 -0.28 207 70 28.0 Call 1.01 1.12 1.10 -0.21 194 40 28.5 Call 0.91 1.00 0.95 -0.21 35 10 29.0 Call 0.79 0.89 0.85 -0.19 80 36 29.5 Call 0.70 0.79 0.72 -0.19 1 2 30.0 Call 0.60 0.71 0.64 -0.16 192 160 30.5 Call 0.54 0.63 0.60 -0.12 70 0 31.0 Call 0.47 0.57 0.49 -0.14 39 68 31.5 Call 0.41 0.49 0.48 -0.08 36 3 32.0 Call 0.36 0.45 0.38 -0.11 1 12 32.5 Call 0.32 0.38 0.42 -0.01 0 101 33.0 Call 0.27 0.38 0.43 0.05 0 4 34.0 Call 0.21 0.27 0.21 -0.09 0 5 35.0 Call 0.16 0.26 0.22 -0.02 0 25 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.04 0.16 0.14 0.04 0 4 18.0 Put 0.28 0.34 0.29 0.04 4 21 19.0 Put 0.40 0.46 0.42 0.08 2 4 20.0 Put 0.56 0.63 0.58 0.10 12 8 21.0 Put 0.76 0.84 0.76 0.10 1 1 21.5 Put 0.88 0.97 0.00 0.00 0 0 22.0 Put 1.03 1.12 1.07 0.19 1 34 22.5 Put 1.19 1.28 1.11 0.09 0 16 23.0 Put 1.36 1.47 1.42 0.24 1 2 23.5 Put 1.57 1.68 1.62 0.27 0 4 24.0 Put 1.79 1.89 1.85 0.31 10 22 24.5 Put 2.03 2.12 2.05 0.31 1 65 25.0 Put 2.28 2.39 2.33 0.37 22 117 25.5 Put 2.56 2.66 2.26 0.06 4 36 26.0 Put 2.86 2.96 2.70 0.21 10 1 26.5 Put 3.10 3.30 2.99 0.21 2 1 27.0 Put 3.45 3.65 3.18 0.11 0 5 27.5 Put 3.80 4.00 0.00 0.00 0 0 28.0 Put 4.15 4.35 0.00 0.00 0 0 28.5 Put 4.50 4.70 0.00 0.00 0 0 29.0 Put 4.95 5.10 3.70 -0.75 0 9 29.5 Put 5.30 5.55 4.20 -0.62 0 27 30.0 Put 5.70 5.95 0.00 0.00 0 0 30.5 Put 6.10 6.35 5.91 0.28 2 3 31.0 Put 6.60 6.80 0.00 0.00 0 0 31.5 Put 7.05 7.20 0.00 0.00 0 0 32.0 Put 7.50 7.75 0.00 0.00 0 0 32.5 Put 7.95 8.25 0.00 0.00 0 0 33.0 Put 8.40 8.70 8.47 0.68 1 0 34.0 Put 9.35 9.50 9.24 0.53 0 1 35.0 Put 10.20 10.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 63 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.70 14.10 19.00 4.31 0 1 12.0 Call 12.70 13.10 12.95 -0.75 11 119 13.0 Call 11.70 12.15 11.45 -1.27 0 6 14.0 Call 10.70 11.20 14.61 2.87 0 111 15.0 Call 9.75 10.25 13.58 2.80 0 20 16.0 Call 8.70 9.30 12.80 2.96 0 60 17.0 Call 7.95 8.45 10.95 2.03 0 51 18.0 Call 7.25 7.40 7.36 -0.66 0 28 19.0 Call 6.40 6.55 7.15 -0.01 0 26 20.0 Call 5.60 5.80 5.80 -0.56 20 451 21.0 Call 4.85 5.00 4.95 -0.63 4 73 22.0 Call 4.20 4.35 4.83 -0.01 0 287 23.0 Call 3.60 3.70 3.60 -0.59 0 133 24.0 Call 3.05 3.15 3.05 -0.55 2 297 25.0 Call 2.58 2.66 2.55 -0.51 187 1,076 26.0 Call 2.19 2.23 2.18 -0.40 117 715 27.0 Call 1.80 1.87 1.83 -0.32 373 1,233 28.0 Call 1.49 1.58 1.55 -0.25 204 1,369 29.0 Call 1.23 1.30 1.30 -0.22 106 581 30.0 Call 1.01 1.08 1.06 -0.18 1,083 3,896 31.0 Call 0.84 0.89 0.87 -0.14 10 1,053 32.0 Call 0.69 0.74 0.66 -0.19 493 989 33.0 Call 0.54 0.61 0.65 -0.05 136 686 34.0 Call 0.46 0.52 0.49 -0.09 3 911 35.0 Call 0.35 0.44 0.42 -0.06 51 2,725 36.0 Call 0.31 0.38 0.35 -0.05 6 351 37.0 Call 0.26 0.33 0.26 -0.08 2 473 38.0 Call 0.19 0.28 0.23 -0.06 100 431 39.0 Call 0.16 0.25 0.25 0.02 0 219 40.0 Call 0.16 0.18 0.18 -0.03 303 2,772 41.0 Call 0.11 0.20 0.16 -0.02 0 161 42.0 Call 0.09 0.20 0.32 0.16 0 904 43.0 Call 0.06 0.17 0.12 -0.01 20 441 44.0 Call 0.05 0.16 0.24 0.12 0 330 45.0 Call 0.04 0.12 0.09 -0.01 304 711 46.0 Call 0.03 0.14 0.08 -0.01 0 432 47.0 Call 0.02 0.11 0.09 0.01 0 133 48.0 Call 0.03 0.11 0.06 -0.01 0 503 49.0 Call 0.02 0.11 0.34 0.27 0 99 50.0 Call 0.02 0.05 0.05 -0.01 20 2,866 51.0 Call 0.01 0.11 0.05 -0.01 0 23 52.0 Call 0.01 0.10 0.22 0.17 0 382 53.0 Call 0.01 0.10 0.14 0.09 0 520 54.0 Call 0.01 0.09 0.15 0.11 0 189 55.0 Call 0.01 0.09 0.17 0.13 0 438 56.0 Call 0.01 0.09 0.06 0.02 0 357 57.0 Call 0.01 0.08 0.04 0.00 0 405 58.0 Call 0.01 0.06 0.04 0.01 0 115 59.0 Call 0.00 0.06 0.04 0.01 0 111 60.0 Call 0.00 0.05 0.03 0.00 0 758 61.0 Call 0.00 0.06 0.23 0.20 0 214 62.0 Call 0.00 0.06 0.06 0.03 0 129 63.0 Call 0.00 0.06 0.10 0.07 0 214 64.0 Call 0.00 0.06 0.03 0.01 0 290 65.0 Call 0.00 0.03 0.02 0.00 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.06 0.08 0.07 0.00 50 1,680 12.0 Put 0.08 0.10 0.07 -0.01 0 224 13.0 Put 0.11 0.13 0.11 0.00 0 266 14.0 Put 0.14 0.16 0.16 0.02 62 851 15.0 Put 0.19 0.26 0.21 0.03 65 1,370 16.0 Put 0.29 0.30 0.28 0.04 45 772 17.0 Put 0.37 0.41 0.40 0.06 9 1,848 18.0 Put 0.51 0.54 0.51 0.08 97 2,256 19.0 Put 0.64 0.72 0.68 0.10 10 832 20.0 Put 0.88 0.92 0.90 0.12 155 2,639 21.0 Put 1.11 1.20 1.16 0.16 16 784 22.0 Put 1.47 1.52 1.50 0.23 233 1,094 23.0 Put 1.85 1.92 1.88 0.26 163 1,233 24.0 Put 2.29 2.37 2.30 0.28 17 767 25.0 Put 2.84 2.88 2.87 0.38 158 1,499 26.0 Put 3.35 3.45 3.32 0.31 4 1,001 27.0 Put 4.00 4.10 4.06 0.48 83 1,511 28.0 Put 4.65 4.80 4.70 0.46 326 587 29.0 Put 5.40 5.55 5.25 0.31 13 527 30.0 Put 6.15 6.40 6.29 0.62 16 1,029 31.0 Put 6.60 7.25 5.75 -0.69 0 219 32.0 Put 7.80 8.10 7.75 0.47 4 204 33.0 Put 8.20 9.15 8.21 0.09 1 251 34.0 Put 9.10 9.95 6.45 -2.55 0 149 35.0 Put 10.40 11.05 10.35 0.44 1 345 36.0 Put 11.35 11.85 11.32 0.50 1 223 37.0 Put 11.85 12.85 11.62 -0.15 0 416 38.0 Put 12.80 13.75 11.52 -1.19 0 186 39.0 Put 13.75 14.75 12.77 -0.88 0 70 40.0 Put 15.10 15.70 15.25 0.62 0 455 41.0 Put 15.65 16.70 16.10 0.50 0 77 42.0 Put 16.65 17.60 15.10 -1.48 0 51 43.0 Put 18.15 18.65 18.43 0.88 0 47 44.0 Put 18.60 19.60 18.17 -0.36 0 204 45.0 Put 19.60 20.60 20.20 0.68 1 82 46.0 Put 20.55 21.60 21.55 1.05 0 14 47.0 Put 21.55 22.55 21.88 0.39 0 13 48.0 Put 22.55 23.55 20.45 -2.03 0 6 49.0 Put 23.55 24.60 0.00 0.00 0 0 50.0 Put 24.55 25.60 23.15 -1.32 0 598 51.0 Put 25.50 26.65 25.05 -0.41 0 110 52.0 Put 26.50 27.65 24.10 -2.36 0 50 53.0 Put 27.50 28.50 20.70 -6.75 0 1 54.0 Put 28.50 29.50 0.00 0.00 0 0 55.0 Put 29.50 30.60 25.95 -3.49 0 1 56.0 Put 30.50 31.50 0.00 0.00 0 0 57.0 Put 31.50 32.50 0.00 0.00 0 0 58.0 Put 32.50 33.60 30.45 -1.98 0 3 59.0 Put 33.50 34.60 33.00 -0.43 0 10 60.0 Put 34.45 35.55 31.37 -3.06 0 41 61.0 Put 35.45 36.55 0.00 0.00 0 0 62.0 Put 36.45 37.55 35.89 -0.53 0 5 63.0 Put 37.45 38.55 32.15 -5.27 0 9 64.0 Put 38.45 39.55 0.00 0.00 0 0 65.0 Put 39.45 40.75 41.10 1.69 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 76 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.35 10.35 15.00 4.18 0 6 16.0 Call 8.85 9.35 0.00 0.00 0 0 17.0 Call 8.20 8.30 0.00 0.00 0 0 18.0 Call 7.35 7.50 10.90 2.76 0 81 19.0 Call 6.50 6.70 10.29 2.97 0 24 20.0 Call 5.75 5.90 6.55 0.04 0 59 21.0 Call 5.05 5.20 5.15 -0.64 10 211 22.0 Call 4.40 4.55 4.50 -0.59 4 124 23.0 Call 3.80 3.95 3.90 -0.55 4 78 24.0 Call 3.25 3.40 3.34 -0.52 37 29 25.0 Call 2.82 2.90 2.82 -0.51 55 522 26.0 Call 2.34 2.48 2.86 0.00 0 424 27.0 Call 2.03 2.10 2.00 -0.44 11 274 28.0 Call 1.71 1.78 1.75 -0.31 66 398 29.0 Call 1.42 1.54 1.51 -0.24 22 88 30.0 Call 1.22 1.29 1.23 -0.25 127 828 31.0 Call 1.00 1.11 1.23 -0.02 0 73 32.0 Call 0.78 0.92 0.90 -0.15 1 175 33.0 Call 0.66 0.79 0.76 -0.13 2 344 34.0 Call 0.54 0.69 0.63 -0.12 10 187 35.0 Call 0.47 0.58 0.53 -0.11 104 644 36.0 Call 0.38 0.50 0.55 -0.01 0 199 37.0 Call 0.32 0.44 0.38 -0.09 2 405 38.0 Call 0.27 0.38 0.43 0.02 0 204 39.0 Call 0.23 0.35 0.32 -0.04 0 102 40.0 Call 0.21 0.30 0.26 -0.05 2 512 41.0 Call 0.16 0.26 0.23 -0.04 1 164 42.0 Call 0.13 0.25 0.54 0.30 0 34 43.0 Call 0.11 0.24 0.65 0.45 0 67 44.0 Call 0.10 0.20 0.17 0.00 0 112 45.0 Call 0.07 0.20 0.14 -0.01 6 519 46.0 Call 0.10 0.18 0.15 0.01 0 45 47.0 Call 0.05 0.16 0.39 0.26 0 46 48.0 Call 0.04 0.16 0.28 0.17 0 418 49.0 Call 0.03 0.15 0.25 0.15 0 7 50.0 Call 0.04 0.14 0.10 0.01 1 656 51.0 Call 0.02 0.14 0.20 0.12 0 25 52.0 Call 0.02 0.11 0.33 0.26 0 61 53.0 Call 0.05 0.11 0.09 0.02 0 48 54.0 Call 0.03 0.11 0.58 0.52 0 15 55.0 Call 0.03 0.11 0.19 0.13 0 273 56.0 Call 0.03 0.11 0.19 0.14 0 101 60.0 Call 0.01 0.09 0.15 0.11 0 339 65.0 Call 0.01 0.04 0.04 0.02 0 2,828 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.24 0.33 0.28 0.05 0 73 16.0 Put 0.34 0.39 0.37 0.05 0 98 17.0 Put 0.45 0.52 0.51 0.09 10 108 18.0 Put 0.61 0.68 0.65 0.09 15 117 19.0 Put 0.80 0.88 0.76 0.03 14 77 20.0 Put 1.04 1.13 1.00 0.06 6 327 21.0 Put 1.32 1.42 1.40 0.19 11 333 22.0 Put 1.67 1.77 1.67 0.16 5 265 23.0 Put 2.08 2.18 2.24 0.37 0 1,034 24.0 Put 2.54 2.64 2.59 0.31 23 178 25.0 Put 3.05 3.15 3.10 0.34 44 340 26.0 Put 3.60 3.75 3.46 0.17 0 578 27.0 Put 4.25 4.35 4.25 0.39 25 183 28.0 Put 4.55 5.20 4.75 0.26 0 91 29.0 Put 5.30 5.95 5.45 0.28 0 253 30.0 Put 6.05 6.70 5.92 0.01 0 84 31.0 Put 6.80 7.50 7.15 0.48 0 48 32.0 Put 7.60 8.30 5.32 -2.15 0 157 33.0 Put 8.40 9.30 5.90 -2.41 0 84 34.0 Put 9.25 10.25 6.70 -2.47 0 98 35.0 Put 10.20 11.20 10.20 0.14 5 44 36.0 Put 11.05 12.00 8.07 -2.90 0 25 37.0 Put 12.00 12.95 9.25 -2.64 0 313 38.0 Put 12.90 13.85 10.24 -2.58 0 31 39.0 Put 13.85 14.85 14.49 0.72 0 38 40.0 Put 14.80 15.80 13.88 -0.84 0 34 41.0 Put 15.75 16.75 15.95 0.27 0 20 42.0 Put 16.75 17.70 17.85 1.21 0 17 43.0 Put 17.70 18.80 21.04 3.44 0 22 44.0 Put 18.65 19.70 17.75 -0.82 0 3 45.0 Put 19.65 20.70 20.20 0.64 0 6 46.0 Put 20.65 21.65 0.00 0.00 0 0 47.0 Put 21.60 22.70 0.00 0.00 0 0 48.0 Put 22.60 23.65 20.85 -1.66 0 1 49.0 Put 23.60 24.60 0.00 0.00 0 0 50.0 Put 24.55 25.65 23.99 -0.49 0 3 51.0 Put 25.55 26.60 0.00 0.00 0 0 52.0 Put 26.55 27.65 0.00 0.00 0 0 53.0 Put 27.55 28.65 0.00 0.00 0 0 54.0 Put 28.55 29.65 0.00 0.00 0 0 55.0 Put 29.55 30.60 26.90 -2.55 0 2 56.0 Put 30.50 31.60 27.80 -2.64 0 622 60.0 Put 34.50 35.75 35.55 1.13 0 19 65.0 Put 39.50 40.85 39.15 -0.25 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 154 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.65 14.15 14.30 -0.46 0 9 12.0 Call 12.85 13.20 15.35 1.53 0 17 13.0 Call 11.75 12.35 13.00 0.11 1 2 14.0 Call 10.90 11.45 11.93 -0.06 0 58 15.0 Call 10.30 10.45 10.80 -0.32 0 49 16.0 Call 9.50 9.65 12.50 2.23 0 153 17.0 Call 8.70 8.95 9.05 -0.42 0 23 18.0 Call 7.95 8.15 11.45 2.75 0 40 19.0 Call 7.25 7.40 10.85 2.88 0 6 20.0 Call 6.60 6.80 6.90 -0.38 1 57 21.0 Call 6.00 6.20 9.05 2.40 0 34 22.0 Call 5.45 5.60 6.12 0.07 0 119 23.0 Call 4.90 5.05 5.05 -0.44 0 139 24.0 Call 4.40 4.60 4.50 -0.46 2 173 25.0 Call 4.00 4.20 4.10 -0.41 153 1,285 26.0 Call 3.40 3.85 3.71 -0.37 15 214 27.0 Call 3.15 3.65 3.55 -0.10 0 107 28.0 Call 2.90 3.30 3.10 -0.17 1 248 29.0 Call 2.61 2.75 2.70 -0.22 14 181 30.0 Call 2.34 2.48 2.41 -0.24 94 1,317 31.0 Call 2.06 2.24 2.49 0.06 1 325 32.0 Call 1.84 2.02 1.98 -0.24 4 115 33.0 Call 1.65 1.82 1.78 -0.22 1 183 34.0 Call 1.50 1.65 1.57 -0.24 16 251 35.0 Call 1.32 1.49 1.40 -0.24 120 363 36.0 Call 1.17 1.36 1.53 0.05 0 169 37.0 Call 1.06 1.24 2.05 0.73 0 70 38.0 Call 0.99 1.12 1.27 0.07 0 182 39.0 Call 0.88 1.02 0.95 -0.16 1 348 40.0 Call 0.85 0.93 0.89 -0.12 30 1,103 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.20 0.31 0.28 0.01 0 95 12.0 Put 0.29 0.40 0.36 0.01 0 9 13.0 Put 0.38 0.48 0.35 -0.09 0 1 14.0 Put 0.51 0.61 0.59 0.05 5 45 15.0 Put 0.65 0.77 0.72 0.04 3 126 16.0 Put 0.84 0.98 0.95 0.10 0 28 17.0 Put 1.08 1.21 1.16 0.10 0 20 18.0 Put 1.38 1.47 1.45 0.16 0 57 19.0 Put 1.70 1.79 1.74 0.17 26 180 20.0 Put 2.03 2.15 2.08 0.19 111 294 21.0 Put 2.41 2.54 2.46 0.20 16 255 22.0 Put 2.85 2.97 2.90 0.24 5 254 23.0 Put 3.25 3.50 3.37 0.27 20 205 24.0 Put 3.80 4.00 3.90 0.32 5 87 25.0 Put 4.30 4.65 4.20 0.08 1 929 26.0 Put 4.85 5.20 4.82 0.13 0 316 27.0 Put 5.25 5.85 5.19 -0.07 0 318 28.0 Put 5.90 6.50 6.00 0.12 0 437 29.0 Put 6.60 7.25 6.55 0.03 0 200 30.0 Put 7.60 8.00 7.81 0.55 6 528 31.0 Put 8.05 8.75 5.95 -2.09 0 310 32.0 Put 8.85 9.65 7.15 -1.67 0 93 33.0 Put 9.65 10.35 10.10 0.50 0 48 34.0 Put 10.55 11.30 10.63 0.23 1 45 35.0 Put 11.25 12.05 10.34 -0.89 0 185 36.0 Put 12.10 12.90 9.39 -2.68 0 45 37.0 Put 12.95 13.80 13.15 0.25 0 290 38.0 Put 13.85 14.70 14.22 0.44 1 162 39.0 Put 15.15 15.55 15.10 0.42 3 21 40.0 Put 15.60 16.60 12.85 -2.73 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 168 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.35 10.60 12.80 1.60 0 72 16.0 Call 9.55 9.75 9.60 -0.77 1 7 17.0 Call 8.80 8.95 8.30 -1.29 0 32 18.0 Call 8.05 8.25 11.20 2.36 0 2 19.0 Call 7.35 7.60 7.50 -0.62 31 46 20.0 Call 6.70 6.95 9.05 1.58 0 70 21.0 Call 6.15 6.35 5.65 -1.20 0 97 22.0 Call 5.60 5.80 8.80 2.56 0 260 23.0 Call 5.05 5.25 5.67 -0.04 0 74 24.0 Call 4.60 4.80 4.71 -0.50 5 89 25.0 Call 4.20 4.40 6.15 1.41 0 311 26.0 Call 3.65 4.25 4.15 -0.18 0 57 27.0 Call 3.40 3.70 3.45 -0.50 11 94 28.0 Call 3.05 3.35 3.44 -0.13 0 112 29.0 Call 2.78 2.95 4.33 1.07 0 47 30.0 Call 2.52 2.67 2.65 -0.31 17 152 31.0 Call 2.29 2.43 2.76 0.10 0 48 32.0 Call 2.08 2.22 4.00 1.58 0 56 33.0 Call 1.85 2.00 2.80 0.60 0 267 34.0 Call 1.71 1.84 3.00 1.00 0 198 35.0 Call 1.53 1.66 1.70 -0.12 0 94 36.0 Call 1.39 1.52 1.43 -0.22 3 39 37.0 Call 1.26 1.39 1.52 0.01 0 54 38.0 Call 1.13 1.26 1.30 -0.08 0 241 39.0 Call 1.04 1.19 1.09 -0.17 1 39 40.0 Call 0.93 1.09 1.08 -0.08 1 125 41.0 Call 0.84 0.98 1.00 -0.06 0 578 42.0 Call 0.72 0.91 1.00 0.03 0 69 43.0 Call 0.70 0.84 0.90 0.00 0 190 44.0 Call 0.64 0.78 0.84 0.01 0 419 45.0 Call 0.56 0.72 0.69 -0.08 0 165 46.0 Call 0.54 0.67 1.07 0.37 0 5 47.0 Call 0.48 0.63 0.60 -0.05 0 31 48.0 Call 0.47 0.59 1.41 0.80 0 10 49.0 Call 0.44 0.56 0.54 -0.03 1 6 50.0 Call 0.41 0.52 0.54 0.01 0 156 51.0 Call 0.37 0.50 0.87 0.38 0 172 52.0 Call 0.35 0.45 0.81 0.35 0 73 53.0 Call 0.33 0.45 0.36 -0.08 6 28 54.0 Call 0.31 0.43 0.00 0.00 0 0 55.0 Call 0.29 0.40 0.30 -0.08 2 23 56.0 Call 0.27 0.38 0.29 -0.06 7 249 60.0 Call 0.18 0.37 0.40 0.13 0 90 65.0 Call 0.14 0.27 0.21 -0.01 1 2,619 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.78 0.86 0.82 0.06 80 131 16.0 Put 0.99 1.07 1.02 0.08 0 56 17.0 Put 1.22 1.33 0.82 -0.34 0 26 18.0 Put 1.50 1.62 1.50 0.08 0 11 19.0 Put 1.85 1.95 1.78 0.08 7 28 20.0 Put 2.15 2.32 2.28 0.22 325 4,840 21.0 Put 2.59 2.72 2.68 0.24 54 169 22.0 Put 3.00 3.20 3.05 0.22 55 208 23.0 Put 3.50 3.70 3.40 0.10 0 260 24.0 Put 4.05 4.20 4.00 0.20 16 430 25.0 Put 4.50 4.80 4.65 0.32 0 630 26.0 Put 5.10 5.50 5.00 0.08 8 130 27.0 Put 5.45 6.10 5.10 -0.43 0 58 28.0 Put 6.10 6.75 5.51 -0.64 0 361 29.0 Put 6.80 7.50 6.20 -0.64 0 27 30.0 Put 7.50 8.20 7.93 0.40 0 159 31.0 Put 8.20 8.95 6.30 -1.93 0 175 32.0 Put 9.05 9.75 6.90 -2.09 0 236 33.0 Put 9.80 10.60 8.66 -1.10 0 106 34.0 Put 10.60 11.50 8.00 -2.56 0 124 35.0 Put 11.45 12.40 11.45 0.08 0 258 36.0 Put 12.30 13.25 13.31 1.10 0 11 37.0 Put 13.15 14.00 14.42 1.36 0 15 38.0 Put 14.00 15.00 13.40 -0.52 0 21 39.0 Put 14.90 15.85 13.05 -1.76 0 16 40.0 Put 15.70 16.70 15.65 -0.04 0 109 41.0 Put 16.60 17.75 20.30 3.71 0 4 42.0 Put 17.55 18.55 19.70 2.20 0 229 43.0 Put 18.45 19.50 19.32 0.90 0 30 44.0 Put 19.40 20.40 19.65 0.30 0 1 45.0 Put 20.30 21.35 22.70 2.42 0 37 46.0 Put 21.25 22.40 21.40 0.18 0 23 47.0 Put 22.20 23.25 24.50 2.34 0 6 48.0 Put 23.15 24.15 23.05 -0.07 0 1 49.0 Put 24.10 25.15 24.10 0.03 0 5 50.0 Put 25.05 26.15 26.89 1.86 0 1,170 51.0 Put 26.00 27.10 0.00 0.00 0 0 52.0 Put 27.00 28.10 26.60 -0.36 0 2 53.0 Put 27.95 29.05 0.00 0.00 0 0 54.0 Put 28.90 30.00 30.55 1.66 0 8 55.0 Put 29.90 31.00 31.34 1.48 0 27 56.0 Put 30.85 31.95 29.35 -1.48 0 2 60.0 Put 34.75 36.10 34.50 -0.24 0 609 65.0 Put 39.70 41.10 38.20 -1.48 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 245 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 10.70 11.05 0.00 0.00 0 0 16.0 Call 9.95 10.15 0.00 0.00 0 0 17.0 Call 9.25 9.50 0.00 0.00 0 0 18.0 Call 8.55 8.85 0.00 0.00 0 0 19.0 Call 8.00 8.20 0.00 0.00 0 0 20.0 Call 7.35 7.65 0.00 0.00 0 0 21.0 Call 6.85 7.10 0.00 0.00 0 0 22.0 Call 6.35 6.60 0.00 0.00 0 0 23.0 Call 5.85 6.15 0.00 0.00 0 0 24.0 Call 5.45 5.75 0.00 0.00 0 0 25.0 Call 5.00 5.30 0.00 0.00 0 0 26.0 Call 4.65 4.95 0.00 0.00 0 0 27.0 Call 4.30 4.60 4.40 0.00 75 0 28.0 Call 4.00 4.25 0.00 0.00 0 0 29.0 Call 3.65 3.95 0.00 0.00 0 0 30.0 Call 3.40 3.70 0.00 0.00 0 0 31.0 Call 3.15 3.40 0.00 0.00 0 0 32.0 Call 2.96 3.15 3.15 0.00 2 0 33.0 Call 2.74 2.94 2.94 0.00 3 0 34.0 Call 2.54 2.75 0.00 0.00 0 0 35.0 Call 2.33 2.58 2.49 0.00 12 0 36.0 Call 0.00 0.00 0.00 0.00 0 0 37.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 1.19 1.37 0.00 0.00 0 0 16.0 Put 1.46 1.64 0.00 0.00 0 0 17.0 Put 1.77 1.95 0.00 0.00 0 0 18.0 Put 2.11 2.29 0.00 0.00 0 0 19.0 Put 2.50 2.69 0.00 0.00 0 0 20.0 Put 2.91 3.10 0.00 0.00 0 0 21.0 Put 3.35 3.60 0.00 0.00 0 0 22.0 Put 3.80 4.10 0.00 0.00 0 0 23.0 Put 4.35 4.65 0.00 0.00 0 0 24.0 Put 4.90 5.15 0.00 0.00 0 0 25.0 Put 5.45 5.75 5.61 0.00 1 0 26.0 Put 6.10 6.40 0.00 0.00 0 0 27.0 Put 6.75 7.05 0.00 0.00 0 0 28.0 Put 7.45 7.70 0.00 0.00 0 0 29.0 Put 8.05 8.40 0.00 0.00 0 0 30.0 Put 8.80 9.15 0.00 0.00 0 0 31.0 Put 9.55 9.85 0.00 0.00 0 0 32.0 Put 10.30 10.65 9.88 0.00 2 0 33.0 Put 11.10 11.35 0.00 0.00 0 0 34.0 Put 11.85 12.20 0.00 0.00 0 0 35.0 Put 12.65 13.00 0.00 0.00 0 0 36.0 Put 0.00 0.00 0.00 0.00 0 0 37.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 259 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.60 11.10 10.80 -0.80 1 41 16.0 Call 9.90 10.25 9.55 -1.31 0 3 17.0 Call 9.30 9.70 8.85 -1.33 0 1 18.0 Call 8.65 8.95 12.20 2.70 0 3 19.0 Call 8.05 8.30 12.30 3.42 0 10 20.0 Call 7.45 7.75 9.52 1.22 0 26 21.0 Call 6.95 7.25 7.45 -0.30 10 136 22.0 Call 6.35 7.25 8.85 1.61 0 47 23.0 Call 5.90 6.75 9.66 2.89 0 47 24.0 Call 5.45 6.20 5.84 -0.46 2 35 25.0 Call 5.15 5.80 5.50 -0.33 7 120 26.0 Call 4.80 5.45 5.35 -0.05 0 46 27.0 Call 4.45 5.10 4.95 -0.05 0 154 28.0 Call 4.10 4.75 4.40 -0.29 0 108 29.0 Call 3.80 4.40 4.62 0.24 0 203 30.0 Call 3.60 4.10 3.90 -0.17 0 180 31.0 Call 3.30 3.55 5.55 1.79 0 470 32.0 Call 3.05 3.30 3.25 -0.27 3 29 33.0 Call 2.83 3.05 4.90 1.62 0 3 34.0 Call 2.63 2.84 3.05 0.00 0 13 35.0 Call 2.48 2.65 2.66 -0.19 2 235 36.0 Call 2.28 2.48 2.67 0.01 0 328 37.0 Call 2.12 2.33 2.31 -0.17 0 42 38.0 Call 1.91 2.18 2.05 -0.28 0 376 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.26 1.44 1.36 0.11 58 167 16.0 Put 1.53 1.72 1.65 0.13 40 1,031 17.0 Put 1.86 2.05 1.65 -0.19 0 131 18.0 Put 2.23 2.42 2.00 -0.17 0 307 19.0 Put 2.65 2.84 2.04 -0.51 0 17 20.0 Put 3.05 3.30 3.16 0.19 15 74 21.0 Put 3.50 3.75 3.70 0.28 9 95 22.0 Put 4.00 4.25 4.20 0.30 6 55 23.0 Put 4.50 4.80 4.64 0.21 20 195 24.0 Put 5.10 5.40 5.20 0.24 39 83 25.0 Put 5.70 6.05 5.90 0.42 2 411 26.0 Put 6.20 6.60 6.45 0.40 10 56 27.0 Put 6.95 7.30 6.55 -0.09 0 136 28.0 Put 7.20 8.00 6.20 -1.12 0 44 29.0 Put 7.85 8.65 8.20 0.19 0 177 30.0 Put 9.00 9.40 9.04 0.35 23 80 31.0 Put 9.30 10.10 8.57 -0.81 0 5 32.0 Put 10.05 11.00 10.21 0.08 0 70 33.0 Put 10.80 11.80 0.00 0.00 0 0 34.0 Put 11.55 12.60 9.66 -1.99 0 193 35.0 Put 12.35 13.40 13.26 0.82 0 128 36.0 Put 13.20 14.20 11.20 -2.04 0 143 37.0 Put 14.05 15.05 15.32 1.26 0 158 38.0 Put 14.85 15.90 13.65 -1.25 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 280 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.95 14.40 14.15 -0.69 2 45 12.0 Call 13.15 13.35 14.00 0.04 21 8 13.0 Call 12.25 12.70 16.78 3.67 0 80 14.0 Call 11.55 11.80 11.65 -0.66 4 4 15.0 Call 10.70 11.00 10.90 -0.65 11 268 16.0 Call 10.05 10.30 10.75 -0.06 0 300 17.0 Call 9.40 9.70 9.65 -0.44 0 504 18.0 Call 8.75 9.00 9.20 -0.25 1 169 19.0 Call 8.15 8.45 8.50 -0.36 1 77 20.0 Call 7.70 7.90 7.80 -0.47 20 695 21.0 Call 6.90 7.85 7.25 -0.44 0 113 22.0 Call 6.35 7.10 6.80 -0.40 2 262 23.0 Call 6.05 6.80 6.50 -0.21 1 224 24.0 Call 5.55 6.45 5.90 -0.33 2 191 25.0 Call 5.25 5.70 5.56 -0.28 14 1,183 26.0 Call 4.95 5.50 5.50 0.06 2 412 27.0 Call 4.45 4.95 6.30 1.19 0 244 28.0 Call 4.25 4.95 5.25 0.46 3 783 29.0 Call 3.80 4.65 4.00 -0.48 0 147 30.0 Call 3.70 3.95 3.80 -0.41 39 2,980 31.0 Call 3.45 3.70 3.85 -0.09 0 564 32.0 Call 3.10 3.45 3.60 -0.09 0 197 33.0 Call 3.00 3.25 3.20 -0.24 0 114 34.0 Call 2.78 3.05 3.15 -0.05 0 818 35.0 Call 2.46 2.86 2.90 -0.06 10 807 36.0 Call 2.46 2.65 2.54 -0.22 0 227 37.0 Call 2.12 2.50 2.60 0.04 0 128 38.0 Call 2.16 2.34 2.35 -0.09 0 376 39.0 Call 1.99 2.21 2.16 -0.17 5 114 40.0 Call 1.92 2.07 1.96 -0.25 6 1,671 41.0 Call 1.78 1.96 1.86 -0.23 1 242 42.0 Call 1.68 1.85 1.97 -0.01 1 246 43.0 Call 1.58 1.75 1.61 -0.25 0 962 44.0 Call 1.46 1.64 1.60 -0.16 19 2,327 45.0 Call 1.45 1.54 1.49 -0.16 52 3,905 46.0 Call 1.33 1.48 2.08 0.52 0 628 47.0 Call 1.23 1.40 1.40 -0.08 0 51 48.0 Call 1.14 1.35 1.36 -0.04 24 763 49.0 Call 1.10 1.26 1.22 -0.10 0 95 50.0 Call 1.05 1.20 1.12 -0.14 7 1,222 51.0 Call 0.94 1.15 1.18 -0.02 20 234 52.0 Call 0.86 1.09 1.03 -0.11 98 49 53.0 Call 0.88 1.04 1.33 0.25 0 20 54.0 Call 0.85 1.01 1.30 0.28 0 162 55.0 Call 0.75 0.97 0.99 0.01 5 586 56.0 Call 0.73 0.93 0.85 -0.08 0 231 57.0 Call 0.69 0.89 0.95 0.06 0 18 58.0 Call 0.66 0.86 0.92 0.07 0 221 59.0 Call 0.64 0.84 0.85 0.05 0 59 60.0 Call 0.64 0.80 0.80 0.04 0 2,993 61.0 Call 0.57 0.77 1.00 0.28 0 6 62.0 Call 0.49 0.76 0.79 0.11 0 9 63.0 Call 0.48 0.72 0.68 0.05 0 331 64.0 Call 0.50 0.70 0.63 0.02 0 492 65.0 Call 0.52 0.67 0.61 0.00 3 5,416 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.52 0.65 0.65 0.07 0 1,590 12.0 Put 0.69 0.82 0.73 0.00 0 1,190 13.0 Put 0.87 1.02 0.96 0.05 40 930 14.0 Put 1.14 1.28 1.24 0.09 110 1,002 15.0 Put 1.35 1.55 1.50 0.10 55 573 16.0 Put 1.67 1.88 1.67 -0.01 0 989 17.0 Put 2.02 2.22 2.11 0.13 1 139 18.0 Put 2.41 2.58 2.52 0.17 40 214 19.0 Put 2.78 2.99 2.80 0.03 10 674 20.0 Put 3.20 3.50 3.30 0.11 313 1,813 21.0 Put 3.65 3.95 3.78 0.17 61 675 22.0 Put 4.20 4.45 4.25 0.13 11 523 23.0 Put 4.75 5.00 4.65 0.02 5 173 24.0 Put 5.20 5.55 5.50 0.35 0 88 25.0 Put 5.90 6.15 5.85 0.10 0 451 26.0 Put 6.50 6.80 6.30 -0.05 0 89 27.0 Put 7.20 7.45 7.20 0.18 73 242 28.0 Put 7.55 8.10 7.55 -0.14 0 421 29.0 Put 8.30 8.90 8.30 -0.08 0 43 30.0 Put 8.95 9.60 9.15 0.05 1 853 31.0 Put 9.55 10.35 10.50 0.68 0 97 32.0 Put 10.30 11.10 10.65 0.08 0 122 33.0 Put 11.00 11.85 10.30 -1.01 0 50 34.0 Put 11.85 12.80 11.50 -0.56 0 42 35.0 Put 12.55 13.50 12.95 0.13 0 214 36.0 Put 13.40 14.45 11.40 -2.21 0 98 37.0 Put 14.25 15.10 14.34 -0.06 0 58 38.0 Put 15.05 15.95 15.90 0.62 0 829 39.0 Put 16.35 16.85 16.59 0.44 1 21 40.0 Put 16.75 17.70 16.89 -0.14 0 333 41.0 Put 17.60 18.55 20.45 2.55 0 25 42.0 Put 18.50 19.50 20.21 1.43 0 100 43.0 Put 19.40 20.35 21.20 1.55 0 33 44.0 Put 20.25 21.30 21.05 0.51 0 161 45.0 Put 21.45 22.15 21.30 -0.13 20 293 46.0 Put 22.10 23.05 21.20 -1.13 0 112 47.0 Put 23.00 23.95 24.80 1.56 0 7 48.0 Put 23.85 24.90 21.50 -2.65 0 31 49.0 Put 24.80 25.80 25.85 0.78 0 13 50.0 Put 25.70 26.75 24.95 -1.05 0 135 51.0 Put 26.65 27.70 28.85 1.92 0 12 52.0 Put 27.60 28.75 26.50 -1.36 0 220 53.0 Put 28.50 29.70 27.50 -1.29 0 275 54.0 Put 29.45 30.65 28.35 -1.38 0 325 55.0 Put 30.40 31.60 29.30 -1.38 0 50 56.0 Put 31.35 32.55 27.30 -4.33 0 1 57.0 Put 32.30 33.50 32.40 -0.18 0 10 58.0 Put 33.25 34.55 0.00 0.00 0 0 59.0 Put 34.20 35.50 34.20 -0.28 0 5 60.0 Put 35.20 36.40 34.35 -1.08 0 1,726 61.0 Put 36.15 37.35 36.95 0.57 0 492 62.0 Put 37.10 38.30 39.34 2.01 0 288 63.0 Put 38.10 39.35 37.10 -1.18 0 88 64.0 Put 39.00 40.30 38.00 -1.25 0 10 65.0 Put 40.00 41.25 40.78 0.54 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 350 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 8.10 8.40 9.05 1.13 0 2 21.0 Call 7.15 9.35 9.60 2.07 0 1 22.0 Call 6.60 8.35 0.00 0.00 0 0 23.0 Call 6.35 7.90 0.00 0.00 0 0 24.0 Call 5.15 8.45 0.00 0.00 0 0 25.0 Call 5.60 7.30 6.35 0.29 3 1 26.0 Call 5.10 7.15 6.15 0.45 0 7 27.0 Call 4.30 7.35 0.00 0.00 0 0 28.0 Call 4.55 6.40 0.00 0.00 0 0 29.0 Call 3.95 5.00 7.15 2.51 0 1 30.0 Call 3.45 4.85 0.00 0.00 0 0 31.0 Call 3.65 4.75 0.00 0.00 0 0 32.0 Call 3.55 4.60 0.00 0.00 0 0 33.0 Call 3.30 4.95 4.10 0.02 1 3 34.0 Call 3.15 4.80 0.00 0.00 0 0 35.0 Call 2.78 4.40 4.95 1.15 0 2 36.0 Call 2.74 4.15 0.00 0.00 0 0 37.0 Call 2.40 4.20 4.65 1.12 0 1 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 3.60 4.05 0.00 0.00 0 0 21.0 Put 3.35 5.00 4.00 -0.45 0 10 22.0 Put 4.20 5.35 3.81 -1.29 0 1 23.0 Put 4.75 6.10 0.00 0.00 0 0 24.0 Put 5.35 6.60 0.00 0.00 0 0 25.0 Put 5.75 7.45 0.00 0.00 0 0 26.0 Put 6.60 8.10 0.00 0.00 0 0 27.0 Put 6.80 8.80 8.15 -0.20 0 20 28.0 Put 7.70 9.35 0.00 0.00 0 0 29.0 Put 7.90 10.30 0.00 0.00 0 0 30.0 Put 9.75 10.80 10.00 -0.51 1 3 31.0 Put 9.80 11.65 0.00 0.00 0 0 32.0 Put 9.55 13.05 0.00 0.00 0 0 33.0 Put 10.80 13.20 11.00 -2.07 0 2 34.0 Put 11.55 13.80 12.10 -1.83 0 1 35.0 Put 11.80 15.60 12.07 -2.71 0 5 36.0 Put 12.60 16.20 12.85 -2.79 0 73 37.0 Put 13.40 17.15 13.65 -2.85 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 644 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.40 16.65 15.70 0.00 0 804 12.0 Call 13.60 16.00 14.55 -0.35 0 67 13.0 Call 12.95 15.35 14.00 -0.11 0 125 14.0 Call 12.35 14.75 15.00 1.54 0 103 15.0 Call 12.15 12.50 12.40 -0.42 10 460 16.0 Call 11.10 11.75 12.49 0.31 0 178 17.0 Call 10.75 13.15 12.50 0.81 0 94 18.0 Call 9.65 12.90 11.00 -0.21 0 192 19.0 Call 10.00 12.10 12.00 1.27 0 75 20.0 Call 9.55 10.70 10.35 0.10 2 1,435 21.0 Call 9.10 10.90 12.50 2.68 0 265 22.0 Call 7.95 11.25 9.95 0.47 0 100 23.0 Call 8.40 10.15 9.25 0.07 0 266 24.0 Call 8.00 9.90 8.95 0.07 0 119 25.0 Call 8.00 8.30 8.15 -0.43 10 1,573 26.0 Call 7.50 8.80 8.34 0.06 0 155 27.0 Call 7.05 8.05 7.45 -0.53 1 290 28.0 Call 6.10 9.40 7.55 -0.13 0 229 29.0 Call 6.40 8.15 7.09 -0.30 6 349 30.0 Call 6.60 7.85 6.50 -0.60 1 1,455 31.0 Call 5.90 7.70 8.00 1.14 0 285 32.0 Call 5.05 7.50 6.40 -0.23 0 128 33.0 Call 5.50 7.25 7.90 1.49 0 235 34.0 Call 5.20 7.15 5.87 -0.31 1 118 35.0 Call 5.15 6.10 5.85 -0.11 5 598 36.0 Call 4.90 6.60 7.10 1.37 0 110 37.0 Call 4.75 6.50 6.80 1.30 0 95 38.0 Call 4.20 5.10 5.30 0.02 0 430 39.0 Call 4.20 5.00 5.20 0.14 0 163 40.0 Call 4.05 5.05 4.80 -0.13 8 1,345 41.0 Call 4.10 5.60 4.42 -0.38 0 74 42.0 Call 4.20 4.80 6.67 2.00 0 266 43.0 Call 3.85 5.30 5.96 1.42 0 499 44.0 Call 3.75 5.35 4.00 -0.41 0 80 45.0 Call 3.60 5.00 4.39 0.11 0 705 46.0 Call 2.90 4.85 4.62 0.47 0 53 47.0 Call 3.30 4.75 3.44 -0.58 0 33 48.0 Call 3.15 4.65 5.00 1.11 0 39 49.0 Call 2.31 4.70 4.76 1.00 0 28 50.0 Call 3.20 4.55 3.67 0.04 0 420 51.0 Call 2.47 4.25 3.45 -0.06 0 72 52.0 Call 2.10 4.40 3.80 0.42 0 42 53.0 Call 2.22 4.25 4.50 1.17 0 45 54.0 Call 2.21 4.00 5.00 1.73 0 18 55.0 Call 3.10 3.85 3.19 -0.03 0 375 56.0 Call 1.25 4.50 4.05 0.88 0 56 57.0 Call 2.24 3.95 3.79 0.68 0 6 58.0 Call 2.65 3.65 4.10 1.04 0 29 59.0 Call 1.97 3.80 3.95 0.94 0 16 60.0 Call 2.58 3.70 3.04 0.08 0 786 61.0 Call 2.36 3.65 3.05 0.15 0 11 62.0 Call 2.49 3.15 3.05 0.20 0 193 63.0 Call 2.44 3.35 2.91 0.11 0 402 64.0 Call 0.82 3.15 3.76 1.01 0 50 65.0 Call 2.40 2.76 2.50 -0.19 14 5,153 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.54 1.87 1.72 -0.35 0 317 12.0 Put 1.83 2.64 2.36 0.06 0 169 13.0 Put 1.72 3.20 2.52 -0.01 0 97 14.0 Put 2.20 3.20 2.48 -0.43 0 214 15.0 Put 2.54 3.70 3.44 0.16 0 151 16.0 Put 2.85 4.05 3.45 -0.21 0 206 17.0 Put 3.15 4.70 3.93 -0.25 0 76 18.0 Put 4.20 5.25 4.80 0.10 0 79 19.0 Put 4.15 5.75 4.91 -0.31 0 56 20.0 Put 4.75 6.30 6.35 0.62 1 235 21.0 Put 5.30 6.80 5.95 -0.35 0 228 22.0 Put 5.90 7.40 6.20 -0.75 0 125 23.0 Put 6.25 8.15 6.70 -0.94 0 83 24.0 Put 7.70 9.35 7.95 -0.37 2 120 25.0 Put 7.95 9.35 9.00 -0.01 1 1,669 26.0 Put 8.35 10.00 8.22 -1.48 0 147 27.0 Put 9.00 10.95 9.75 -0.64 0 339 28.0 Put 9.50 11.50 10.41 -0.66 0 116 29.0 Put 10.35 12.35 10.95 -0.81 0 125 30.0 Put 10.65 13.05 12.60 0.15 0 162 31.0 Put 11.35 13.75 12.08 -1.12 0 3 32.0 Put 11.85 14.65 14.20 0.25 0 10 33.0 Put 12.80 16.10 15.10 0.40 0 2 34.0 Put 13.35 16.25 14.53 -0.93 0 7 35.0 Put 14.05 17.65 14.00 -2.21 0 128 36.0 Put 14.90 17.70 16.12 -0.85 0 81 37.0 Put 15.60 19.05 19.82 2.09 0 3 38.0 Put 16.65 19.25 18.55 0.07 0 52 39.0 Put 17.20 20.55 19.35 0.11 0 34 40.0 Put 18.00 21.45 18.02 -2.07 0 1,008 41.0 Put 19.05 22.20 19.11 -1.83 0 21 42.0 Put 19.65 22.50 21.84 0.05 0 242 43.0 Put 20.50 23.90 21.80 -0.84 0 34 44.0 Put 21.35 24.80 24.79 1.30 0 40 45.0 Put 22.20 25.15 23.65 -0.69 0 31 46.0 Put 23.05 26.15 22.90 -2.29 0 14 47.0 Put 23.90 27.05 26.01 -0.04 0 30 48.0 Put 24.75 28.25 26.21 -0.69 0 5 49.0 Put 25.60 28.75 0.00 0.00 0 0 50.0 Put 26.50 29.40 27.75 -0.86 0 50 51.0 Put 27.40 30.30 27.00 -2.46 0 10 52.0 Put 28.25 31.75 30.05 -0.26 0 15 53.0 Put 29.15 32.35 0.00 0.00 0 0 54.0 Put 30.05 32.95 30.15 -2.02 0 158 55.0 Put 30.95 34.30 31.31 -1.79 0 10 56.0 Put 31.85 34.75 33.10 -0.94 0 149 57.0 Put 32.75 36.10 34.60 -0.37 0 15 58.0 Put 33.65 36.65 36.59 0.69 0 8 59.0 Put 34.55 37.90 35.40 -1.43 0 6 60.0 Put 35.50 38.40 37.70 -0.06 0 474 61.0 Put 36.40 39.60 36.45 -2.24 0 154 62.0 Put 37.35 40.30 40.25 0.62 0 9 63.0 Put 38.25 42.50 41.10 0.54 0 4 64.0 Put 39.25 43.40 0.00 0.00 0 0 65.0 Put 40.10 44.30 42.10 -0.32 0 279 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 18, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 24.26 24.45 24.88 0.00 0.00 800X4000 0.00 0.00 851 Mon Apr 18 2022 5:12:57 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 22 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.70 10.10 0.00 0.00 0 0 16.0 Call 8.75 9.05 0.00 0.00 0 0 17.0 Call 7.75 8.00 0.00 0.00 0 0 18.0 Call 6.75 7.00 0.00 0.00 0 0 19.0 Call 5.75 6.05 7.50 1.60 0 1 19.5 Call 5.20 5.60 0.00 0.00 0 0 20.0 Call 4.80 5.10 4.90 -0.02 3 7 20.5 Call 4.20 4.60 0.00 0.00 0 0 21.0 Call 3.80 4.05 4.00 0.06 2 18 21.5 Call 3.35 3.60 0.00 0.00 0 0 22.0 Call 2.79 3.10 6.76 3.76 0 1 22.5 Call 2.48 2.67 2.51 -0.04 2 4 23.0 Call 2.07 2.19 2.45 0.32 5 19 23.5 Call 1.68 1.76 1.64 -0.09 3 43 24.0 Call 1.33 1.40 1.34 -0.05 23 89 24.5 Call 1.04 1.08 1.06 0.01 229 93 25.0 Call 0.76 0.81 0.79 0.00 425 382 25.5 Call 0.54 0.59 0.56 0.00 479 331 26.0 Call 0.38 0.42 0.39 -0.01 2,049 1,772 26.5 Call 0.26 0.29 0.29 0.01 340 736 27.0 Call 0.18 0.19 0.19 0.00 236 939 27.5 Call 0.11 0.13 0.11 -0.01 575 704 28.0 Call 0.07 0.09 0.09 0.01 698 1,235 28.5 Call 0.05 0.07 0.06 0.00 19 820 29.0 Call 0.04 0.05 0.05 0.00 95 827 29.5 Call 0.02 0.05 0.04 0.00 12 225 30.0 Call 0.02 0.03 0.02 0.00 39 1,389 30.5 Call 0.00 0.03 0.03 0.01 36 88 31.0 Call 0.00 0.03 0.02 0.00 4 646 31.5 Call 0.00 0.03 0.03 0.02 0 147 32.0 Call 0.01 0.03 0.02 0.01 15 392 32.5 Call 0.00 0.05 0.02 0.02 1 151 33.0 Call 0.00 0.03 0.02 0.02 15 424 33.5 Call 0.00 0.03 0.02 0.02 0 21 34.0 Call 0.01 0.03 0.02 0.02 6 555 34.5 Call 0.00 0.03 0.03 0.03 0 19 35.0 Call 0.00 0.03 0.02 0.02 1 275 36.0 Call 0.00 0.03 0.09 0.09 0 136 37.0 Call 0.00 0.05 0.00 0.00 0 0 38.0 Call 0.00 0.05 0.00 0.00 0 0 40.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.05 0.03 0.02 0 140 16.0 Put 0.00 0.05 0.00 0.00 0 0 17.0 Put 0.00 0.04 0.02 0.00 10 0 18.0 Put 0.00 0.05 0.04 0.02 0 66 19.0 Put 0.00 0.03 0.03 0.01 6 78 19.5 Put 0.01 0.04 0.03 0.00 9 1 20.0 Put 0.02 0.06 0.03 -0.01 140 250 20.5 Put 0.03 0.07 0.05 0.00 32 31 21.0 Put 0.05 0.08 0.07 0.00 35 314 21.5 Put 0.08 0.09 0.06 -0.03 1 37 22.0 Put 0.11 0.13 0.11 -0.01 293 796 22.5 Put 0.16 0.19 0.17 0.00 215 266 23.0 Put 0.23 0.28 0.26 0.00 1,218 332 23.5 Put 0.33 0.37 0.37 0.02 183 550 24.0 Put 0.49 0.53 0.50 -0.01 719 1,282 24.5 Put 0.65 0.69 0.69 0.02 367 261 25.0 Put 0.89 0.95 0.93 0.02 574 2,112 25.5 Put 1.17 1.24 1.20 0.01 798 529 26.0 Put 1.51 1.56 1.51 -0.01 73 850 26.5 Put 1.88 1.95 1.84 -0.06 15 353 27.0 Put 2.22 2.41 2.37 0.06 127 512 27.5 Put 2.66 2.81 2.80 0.06 20 329 28.0 Put 3.15 3.35 3.23 0.03 32 316 28.5 Put 3.50 3.90 3.74 0.06 1 334 29.0 Put 4.10 4.25 4.14 -0.03 34 334 29.5 Put 4.50 4.90 4.07 -0.59 0 171 30.0 Put 5.10 5.25 5.22 0.07 12 144 30.5 Put 5.50 5.90 4.67 -0.97 0 80 31.0 Put 6.00 6.35 5.55 -0.59 0 134 31.5 Put 6.40 6.90 6.62 -0.01 1 221 32.0 Put 6.95 7.35 4.15 -2.98 0 60 32.5 Put 7.45 7.80 4.35 -3.28 0 10 33.0 Put 7.95 8.35 4.40 -3.72 0 4 33.5 Put 8.50 8.75 0.00 0.00 0 0 34.0 Put 9.00 9.35 8.45 -0.67 0 10 34.5 Put 9.50 9.80 0.00 0.00 0 0 35.0 Put 10.00 10.25 10.10 -0.02 2 4 36.0 Put 11.00 11.30 11.06 -0.06 10 0 37.0 Put 11.40 12.40 0.00 0.00 0 0 38.0 Put 12.50 13.35 9.10 -4.02 0 1 40.0 Put 14.60 15.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.75 10.05 0.00 0.00 0 0 16.0 Call 8.75 9.00 0.00 0.00 0 0 17.0 Call 7.70 8.05 0.00 0.00 0 0 18.0 Call 6.70 7.10 0.00 0.00 0 0 19.0 Call 5.80 6.05 0.00 0.00 0 0 20.0 Call 4.85 5.10 6.70 1.72 0 1 21.0 Call 3.90 4.15 7.87 3.82 0 7 21.5 Call 3.55 3.70 0.00 0.00 0 0 22.0 Call 3.10 3.20 3.20 0.03 10 10 22.5 Call 2.71 2.80 7.40 4.64 0 1 23.0 Call 2.33 2.41 3.10 0.73 0 10 23.5 Call 1.97 2.05 2.16 0.15 5 16 24.0 Call 1.65 1.72 1.67 -0.03 12 109 24.5 Call 1.36 1.44 1.36 -0.05 97 185 25.0 Call 1.11 1.19 1.15 0.00 505 369 25.5 Call 0.90 0.96 0.93 0.00 333 140 26.0 Call 0.70 0.75 0.75 0.03 393 104 26.5 Call 0.55 0.61 0.60 0.02 312 75 27.0 Call 0.42 0.48 0.46 0.01 409 321 27.5 Call 0.32 0.38 0.35 0.00 50 847 28.0 Call 0.25 0.29 0.28 0.01 244 440 28.5 Call 0.19 0.22 0.22 0.01 12 226 29.0 Call 0.15 0.17 0.17 0.01 203 1,019 29.5 Call 0.11 0.14 0.14 0.01 4 332 30.0 Call 0.10 0.12 0.11 0.00 372 1,486 30.5 Call 0.07 0.09 0.09 0.01 1 218 31.0 Call 0.04 0.08 0.06 0.00 2 278 31.5 Call 0.03 0.07 0.06 0.01 1 88 32.0 Call 0.03 0.06 0.07 0.03 24 435 32.5 Call 0.03 0.05 0.05 0.01 0 158 33.0 Call 0.02 0.04 0.05 0.02 0 214 33.5 Call 0.02 0.04 0.17 0.14 0 105 34.0 Call 0.01 0.03 0.04 0.02 0 503 34.5 Call 0.02 0.03 0.11 0.09 0 229 35.0 Call 0.00 0.03 0.03 0.01 0 63 36.0 Call 0.00 0.04 0.00 0.00 0 0 37.0 Call 0.00 0.06 0.00 0.00 0 0 38.0 Call 0.00 0.05 0.00 0.00 0 0 40.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.06 0.04 0.02 0 371 16.0 Put 0.00 0.06 0.00 0.00 0 0 17.0 Put 0.01 0.06 0.00 0.00 0 0 18.0 Put 0.01 0.09 0.03 -0.02 0 73 19.0 Put 0.04 0.10 0.06 -0.01 2 55 20.0 Put 0.09 0.13 0.12 0.01 2 231 21.0 Put 0.16 0.20 0.19 0.01 11 145 21.5 Put 0.21 0.26 0.24 0.00 13 33 22.0 Put 0.28 0.34 0.31 0.00 263 285 22.5 Put 0.38 0.42 0.41 0.01 4 171 23.0 Put 0.48 0.53 0.52 0.01 186 332 23.5 Put 0.62 0.68 0.68 0.03 275 1,239 24.0 Put 0.80 0.88 0.87 0.03 425 256 24.5 Put 1.00 1.09 1.03 -0.01 31 302 25.0 Put 1.25 1.31 1.28 -0.01 105 491 25.5 Put 1.53 1.59 1.61 0.04 28 125 26.0 Put 1.84 1.91 1.85 -0.01 21 222 26.5 Put 2.18 2.27 2.24 0.02 42 275 27.0 Put 2.56 2.65 2.64 0.05 3 195 27.5 Put 2.96 3.05 2.92 -0.07 8 45 28.0 Put 3.35 3.50 3.46 0.05 4 130 28.5 Put 3.80 3.95 3.85 0.01 8 22 29.0 Put 4.25 4.35 4.27 -0.03 8 426 29.5 Put 4.55 5.00 5.00 0.23 0 142 30.0 Put 5.15 5.30 5.15 -0.09 20 89 30.5 Put 5.55 5.85 5.70 -0.02 2 30 31.0 Put 6.05 6.35 5.98 -0.22 0 39 31.5 Put 6.45 6.95 0.00 0.00 0 0 32.0 Put 7.00 7.45 8.17 0.99 0 3 32.5 Put 7.50 7.90 4.04 -3.64 0 1 33.0 Put 7.90 8.40 5.99 -2.18 0 45 33.5 Put 8.20 9.15 0.00 0.00 0 0 34.0 Put 9.00 9.40 9.16 0.00 0 31 34.5 Put 9.55 9.85 0.00 0.00 0 0 35.0 Put 9.95 10.40 9.72 -0.43 1 5 36.0 Put 10.95 11.45 11.12 -0.03 3 0 37.0 Put 12.00 12.35 0.00 0.00 0 0 38.0 Put 12.95 13.40 0.00 0.00 0 0 40.0 Put 14.50 15.40 14.85 -0.29 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.75 10.00 9.65 -0.24 0 1 16.0 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 6.75 7.10 0.00 0.00 0 0 19.0 Call 5.85 6.20 0.00 0.00 0 0 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 4.95 5.20 7.35 2.27 0 2 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 4.10 4.35 0.00 0.00 0 0 21.5 Call 3.70 3.85 0.00 0.00 0 0 22.0 Call 3.30 3.45 3.47 0.10 0 6 22.5 Call 2.95 3.05 0.00 0.00 0 0 23.0 Call 2.59 2.67 2.68 0.05 10 5 23.5 Call 2.25 2.34 2.51 0.20 0 5 24.0 Call 1.94 2.02 2.00 0.00 17 28 24.5 Call 1.67 1.75 1.67 -0.04 21 15 25.0 Call 1.46 1.50 1.46 -0.02 304 129 25.5 Call 1.19 1.29 1.26 0.02 767 427 26.0 Call 1.00 1.09 1.06 0.01 31 103 26.5 Call 0.84 0.91 0.86 -0.01 81 305 27.0 Call 0.69 0.77 0.72 -0.01 30 141 27.5 Call 0.57 0.65 0.63 0.02 5 75 28.0 Call 0.49 0.53 0.49 -0.02 52 1,016 28.5 Call 0.38 0.44 0.39 -0.02 3 311 29.0 Call 0.31 0.37 0.33 -0.01 4 368 29.5 Call 0.25 0.31 0.31 0.03 2 102 30.0 Call 0.20 0.25 0.19 -0.04 125 322 30.5 Call 0.17 0.21 0.20 0.01 0 57 31.0 Call 0.14 0.18 0.19 0.03 56 201 31.5 Call 0.11 0.14 0.18 0.05 0 81 32.0 Call 0.10 0.12 0.12 0.01 45 113 32.5 Call 0.07 0.11 0.10 0.01 1 261 33.0 Call 0.06 0.09 0.07 0.00 1 219 33.5 Call 0.05 0.08 0.08 0.01 0 24 34.0 Call 0.04 0.07 0.07 0.01 0 202 34.5 Call 0.03 0.06 0.05 0.00 1 267 35.0 Call 0.03 0.07 0.07 0.03 0 264 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.08 0.04 0.02 0 3 16.0 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.06 0.13 0.10 0.00 1 53 19.0 Put 0.13 0.16 0.16 0.01 0 31 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.20 0.24 0.16 -0.06 0 216 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.31 0.36 0.31 -0.03 0 223 21.5 Put 0.39 0.45 0.51 0.09 0 7 22.0 Put 0.49 0.55 0.53 0.01 8 87 22.5 Put 0.60 0.67 0.64 0.00 13 154 23.0 Put 0.76 0.80 0.77 -0.01 6 116 23.5 Put 0.92 0.99 0.96 0.00 16 291 24.0 Put 1.11 1.18 1.15 0.00 33 208 24.5 Put 1.32 1.40 1.38 0.02 10 87 25.0 Put 1.58 1.67 1.60 -0.03 5 168 25.5 Put 1.85 1.94 1.95 0.06 287 58 26.0 Put 2.15 2.25 2.22 0.03 84 258 26.5 Put 2.49 2.57 2.11 -0.41 50 25 27.0 Put 2.84 2.92 2.26 -0.62 0 64 27.5 Put 3.20 3.30 2.90 -0.36 0 153 28.0 Put 3.55 3.70 3.68 0.02 3 291 28.5 Put 4.00 4.15 3.43 -0.63 0 13 29.0 Put 4.40 4.60 4.40 -0.09 2 226 29.5 Put 4.85 5.05 3.31 -1.62 0 38 30.0 Put 5.30 5.45 5.37 0.00 10 307 30.5 Put 5.80 5.90 2.78 -3.06 0 10 31.0 Put 6.15 6.60 5.77 -0.54 0 7 31.5 Put 6.60 6.95 0.00 0.00 0 0 32.0 Put 7.10 7.55 3.77 -3.49 0 10 32.5 Put 7.55 8.00 7.77 0.03 1 2 33.0 Put 8.05 8.50 5.02 -3.20 0 11 33.5 Put 8.55 8.95 0.00 0.00 0 0 34.0 Put 9.05 9.45 7.04 -2.16 0 1 34.5 Put 9.50 9.85 0.00 0.00 0 0 35.0 Put 10.00 10.50 6.76 -3.42 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.70 10.10 0.00 0.00 0 0 18.0 Call 6.80 7.25 0.00 0.00 0 0 19.0 Call 5.90 6.30 0.00 0.00 0 0 20.0 Call 5.05 5.30 0.00 0.00 0 0 21.0 Call 4.20 4.50 4.77 0.44 5 0 21.5 Call 3.80 4.05 0.00 0.00 0 0 22.0 Call 3.50 3.65 0.00 0.00 0 0 22.5 Call 3.10 3.30 0.00 0.00 0 0 23.0 Call 2.81 2.91 3.00 0.16 0 7 23.5 Call 2.49 2.58 0.00 0.00 0 0 24.0 Call 2.20 2.28 2.50 0.27 4 3 24.5 Call 1.89 2.01 2.06 0.10 0 2 25.0 Call 1.68 1.76 1.74 0.02 66 16 25.5 Call 1.46 1.54 1.56 0.06 11 13 26.0 Call 1.28 1.32 1.32 0.02 43 125 26.5 Call 1.06 1.16 1.14 0.03 231 6 27.0 Call 0.91 1.01 1.00 0.04 81 60 27.5 Call 0.77 0.89 0.79 -0.04 9 112 28.0 Call 0.64 0.78 0.71 0.00 60 91 28.5 Call 0.54 0.65 0.71 0.12 1 33 29.0 Call 0.46 0.55 0.61 0.10 27 140 29.5 Call 0.39 0.47 0.52 0.09 18 187 30.0 Call 0.34 0.43 0.38 0.01 111 138 30.5 Call 0.27 0.35 0.43 0.12 0 14 31.0 Call 0.22 0.32 0.29 0.02 1 24 31.5 Call 0.20 0.26 0.33 0.10 0 14 32.0 Call 0.17 0.23 0.20 0.00 45 213 32.5 Call 0.14 0.22 0.17 -0.01 7 16 33.0 Call 0.11 0.20 0.16 0.01 5 69 33.5 Call 0.10 0.16 0.00 0.00 0 0 34.0 Call 0.08 0.15 0.14 0.03 11 40 34.5 Call 0.06 0.15 0.30 0.20 0 4 35.0 Call 0.05 0.11 0.13 0.05 0 6 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.10 0.06 0.00 0 51 18.0 Put 0.13 0.20 0.17 0.00 2 414 19.0 Put 0.19 0.26 0.24 0.01 0 93 20.0 Put 0.33 0.38 0.34 -0.01 8 142 21.0 Put 0.47 0.54 0.50 0.00 6 27 21.5 Put 0.57 0.63 0.60 0.00 1 5 22.0 Put 0.69 0.78 0.71 -0.02 8 456 22.5 Put 0.82 0.91 0.84 -0.03 2 2 23.0 Put 0.98 1.06 0.99 -0.03 25 23 23.5 Put 1.16 1.24 1.10 -0.10 3 580 24.0 Put 1.37 1.45 1.43 0.02 223 498 24.5 Put 1.59 1.68 1.67 0.04 820 15 25.0 Put 1.84 1.94 1.84 -0.06 17 81 25.5 Put 2.12 2.21 1.72 -0.46 0 16 26.0 Put 2.42 2.50 2.00 -0.48 0 61 26.5 Put 2.74 2.82 2.73 -0.06 1 10 27.0 Put 3.05 3.20 2.83 -0.31 0 40 27.5 Put 3.35 3.60 3.19 -0.32 1 250 28.0 Put 3.75 4.00 3.82 -0.07 1 2 28.5 Put 4.15 4.40 4.17 -0.10 3 15 29.0 Put 4.55 4.80 3.05 -1.63 0 204 29.5 Put 5.00 5.25 4.87 -0.24 0 1 30.0 Put 5.45 5.70 5.44 -0.11 5 3 30.5 Put 5.90 6.05 0.00 0.00 0 0 31.0 Put 6.35 6.60 4.67 -1.78 0 1 31.5 Put 6.80 7.10 5.26 -1.65 0 2 32.0 Put 7.20 7.55 6.87 -0.51 0 2 32.5 Put 7.65 8.15 7.88 0.02 2 2 33.0 Put 8.15 8.50 7.52 -0.81 1 0 33.5 Put 8.55 9.05 0.00 0.00 0 0 34.0 Put 9.05 9.50 8.94 -0.35 0 1 34.5 Put 9.55 10.05 6.48 -3.30 0 1 35.0 Put 10.05 10.45 9.37 -0.89 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 32 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.65 14.10 14.70 0.81 0 1 12.0 Call 12.70 13.10 0.00 0.00 0 0 13.0 Call 11.70 12.15 0.00 0.00 0 0 14.0 Call 10.70 11.15 16.07 5.15 0 0 15.0 Call 9.75 10.10 10.23 0.29 0 3 16.0 Call 8.80 9.10 9.02 0.06 5 3 17.0 Call 7.80 8.15 12.81 4.80 0 26 18.0 Call 6.85 7.25 7.96 0.88 0 72 19.0 Call 6.10 6.25 6.65 0.48 10 8 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 5.25 5.35 5.31 0.00 136 140 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 4.45 4.55 4.32 -0.17 0 100 21.5 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 3.65 3.80 3.67 -0.07 57 244 22.5 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 3.00 3.10 3.07 0.02 16 117 23.5 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 2.43 2.50 2.45 -0.01 130 307 24.5 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 1.93 1.98 1.98 0.03 1,023 1,373 25.5 Call 0.00 0.00 0.00 0.00 0 0 26.0 Call 1.54 1.56 1.55 0.00 773 1,914 26.5 Call 0.00 0.00 0.00 0.00 0 0 27.0 Call 1.19 1.23 1.20 -0.01 2,003 1,607 27.5 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 0.92 0.94 0.94 0.01 27,336 12,463 28.5 Call 0.00 0.00 0.00 0.00 0 0 29.0 Call 0.67 0.72 0.69 0.00 973 1,100 29.5 Call 0.00 0.00 0.00 0.00 0 0 30.0 Call 0.53 0.57 0.55 0.00 787 4,183 30.5 Call 0.00 0.00 0.00 0.00 0 0 31.0 Call 0.40 0.44 0.40 -0.02 296 1,233 32.0 Call 0.30 0.35 0.31 -0.01 562 1,505 33.0 Call 0.23 0.27 0.23 -0.02 302 1,216 34.0 Call 0.17 0.22 0.19 0.00 35 1,179 35.0 Call 0.12 0.17 0.16 0.01 197 2,129 36.0 Call 0.10 0.14 0.11 -0.01 10 666 37.0 Call 0.08 0.11 0.09 -0.01 77 574 38.0 Call 0.06 0.09 0.09 0.02 1 437 39.0 Call 0.04 0.06 0.16 0.11 0 182 40.0 Call 0.04 0.07 0.05 0.00 0 1,088 41.0 Call 0.03 0.06 0.04 0.00 0 435 42.0 Call 0.03 0.05 0.03 -0.01 0 228 43.0 Call 0.02 0.05 0.04 0.00 0 200 44.0 Call 0.00 0.04 0.04 0.01 0 267 45.0 Call 0.02 0.04 0.03 0.00 3 2,002 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.05 0.03 0.00 0 849 12.0 Put 0.02 0.06 0.04 0.00 0 1,150 13.0 Put 0.04 0.06 0.04 -0.01 0 343 14.0 Put 0.05 0.08 0.06 0.00 138 264 15.0 Put 0.08 0.10 0.09 0.00 10 1,052 16.0 Put 0.11 0.13 0.13 0.01 184 693 17.0 Put 0.16 0.18 0.17 0.00 39 698 18.0 Put 0.23 0.25 0.23 -0.01 374 3,323 19.0 Put 0.31 0.35 0.33 0.00 580 923 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.45 0.49 0.46 -0.01 541 3,212 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.63 0.68 0.63 -0.03 213 729 21.5 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.88 0.93 0.91 0.00 922 2,382 22.5 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 1.19 1.24 1.23 0.01 590 17,839 23.5 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 1.60 1.66 1.63 0.00 1,310 2,273 24.5 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 2.09 2.17 2.09 -0.04 1,378 3,587 25.5 Put 0.00 0.00 0.00 0.00 0 0 26.0 Put 2.67 2.75 2.71 -0.01 74 1,841 26.5 Put 0.00 0.00 0.00 0.00 0 0 27.0 Put 3.30 3.45 3.45 0.07 135 1,446 27.5 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 4.05 4.15 4.13 0.03 119 910 28.5 Put 0.00 0.00 0.00 0.00 0 0 29.0 Put 4.85 4.95 4.93 0.06 3 639 29.5 Put 0.00 0.00 0.00 0.00 0 0 30.0 Put 5.65 5.80 5.72 0.00 30 1,125 30.5 Put 0.00 0.00 0.00 0.00 0 0 31.0 Put 6.50 6.65 6.50 -0.09 316 201 32.0 Put 7.45 7.55 7.05 -0.44 1 269 33.0 Put 8.35 8.65 7.80 -0.62 8 263 34.0 Put 9.15 9.60 8.77 -0.59 1 127 35.0 Put 10.15 10.55 10.27 -0.04 1 300 36.0 Put 11.05 11.55 11.17 -0.12 3 76 37.0 Put 12.05 12.55 11.39 -0.87 0 54 38.0 Put 13.05 13.50 12.85 -0.39 0 67 39.0 Put 14.00 14.50 14.05 -0.17 1 32 40.0 Put 14.95 15.35 14.33 -0.88 2 125 41.0 Put 16.00 16.45 15.40 -0.81 0 26 42.0 Put 16.95 17.45 16.90 -0.30 0 10 43.0 Put 17.95 18.50 17.87 -0.33 0 18 44.0 Put 19.00 19.50 17.37 -1.82 0 4 45.0 Put 20.00 20.50 19.60 -0.59 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.70 10.15 0.00 0.00 0 0 18.0 Call 6.90 7.40 0.00 0.00 0 0 19.0 Call 6.05 6.35 0.00 0.00 0 0 20.0 Call 5.30 5.50 0.00 0.00 0 0 21.0 Call 4.45 4.70 0.00 0.00 0 0 21.5 Call 4.10 4.35 0.00 0.00 0 0 22.0 Call 3.70 3.95 0.00 0.00 0 0 22.5 Call 3.40 3.65 0.00 0.00 0 0 23.0 Call 3.15 3.30 3.22 -0.01 2 0 23.5 Call 2.89 3.05 3.00 0.06 2 0 24.0 Call 2.57 2.69 2.96 0.31 7 3 24.5 Call 2.35 2.43 2.37 -0.02 1 0 25.0 Call 2.10 2.19 2.12 -0.03 13 21 25.5 Call 1.86 1.96 1.95 0.04 15 5 26.0 Call 1.68 1.76 1.75 0.03 5 23 26.5 Call 1.50 1.59 1.63 0.09 184 290 27.0 Call 1.35 1.40 1.35 -0.03 207 303 27.5 Call 1.16 1.27 1.19 -0.03 207 70 28.0 Call 1.01 1.12 1.10 0.03 194 40 28.5 Call 0.91 1.00 0.95 0.00 35 10 29.0 Call 0.79 0.89 0.85 0.01 80 36 29.5 Call 0.70 0.79 0.72 -0.03 1 2 30.0 Call 0.60 0.71 0.64 -0.01 192 160 30.5 Call 0.54 0.63 0.60 0.01 70 0 31.0 Call 0.47 0.57 0.49 -0.03 39 68 31.5 Call 0.41 0.49 0.48 0.03 36 3 32.0 Call 0.36 0.45 0.38 -0.02 1 12 32.5 Call 0.32 0.38 0.42 0.07 0 101 33.0 Call 0.27 0.38 0.43 0.11 0 4 34.0 Call 0.21 0.27 0.21 -0.03 0 5 35.0 Call 0.16 0.26 0.22 0.01 0 25 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.04 0.16 0.14 0.04 0 4 18.0 Put 0.28 0.34 0.29 -0.02 4 21 19.0 Put 0.40 0.46 0.42 -0.01 2 4 20.0 Put 0.56 0.63 0.58 -0.01 12 8 21.0 Put 0.76 0.84 0.76 -0.04 1 1 21.5 Put 0.88 0.97 0.00 0.00 0 0 22.0 Put 1.03 1.12 1.07 0.00 1 34 22.5 Put 1.19 1.28 1.11 -0.12 0 16 23.0 Put 1.36 1.47 1.42 0.00 1 2 23.5 Put 1.57 1.68 1.62 0.00 0 4 24.0 Put 1.79 1.89 1.85 0.01 10 22 24.5 Put 2.03 2.12 2.05 -0.03 1 65 25.0 Put 2.28 2.39 2.33 0.00 22 117 25.5 Put 2.56 2.66 2.26 -0.34 4 36 26.0 Put 2.86 2.96 2.70 -0.21 10 1 26.5 Put 3.10 3.30 2.99 -0.24 2 1 27.0 Put 3.45 3.65 3.18 -0.38 0 5 27.5 Put 3.80 4.00 0.00 0.00 0 0 28.0 Put 4.15 4.35 0.00 0.00 0 0 28.5 Put 4.50 4.70 0.00 0.00 0 0 29.0 Put 4.95 5.10 3.70 -1.33 0 9 29.5 Put 5.30 5.55 4.20 -1.23 0 27 30.0 Put 5.70 5.95 0.00 0.00 0 0 30.5 Put 6.10 6.35 5.91 -0.36 2 3 31.0 Put 6.60 6.80 0.00 0.00 0 0 31.5 Put 7.05 7.20 0.00 0.00 0 0 32.0 Put 7.50 7.75 0.00 0.00 0 0 32.5 Put 7.95 8.25 0.00 0.00 0 0 33.0 Put 8.40 8.70 8.47 -0.03 1 0 34.0 Put 9.35 9.50 9.24 -0.19 0 1 35.0 Put 10.20 10.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 60 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.70 14.10 19.00 5.10 0 1 12.0 Call 12.70 13.10 12.95 0.04 11 119 13.0 Call 11.70 12.15 11.45 -0.48 0 6 14.0 Call 10.70 11.20 14.61 3.65 0 111 15.0 Call 9.75 10.25 13.58 3.56 0 20 16.0 Call 8.70 9.30 12.80 3.71 0 60 17.0 Call 7.95 8.45 10.95 2.77 0 51 18.0 Call 7.25 7.40 7.36 0.05 0 28 19.0 Call 6.40 6.55 7.15 0.69 0 26 20.0 Call 5.60 5.80 5.80 0.13 20 451 21.0 Call 4.85 5.00 4.95 0.02 4 73 22.0 Call 4.20 4.35 4.83 0.57 0 287 23.0 Call 3.60 3.70 3.60 -0.05 0 133 24.0 Call 3.05 3.15 3.05 -0.05 2 297 25.0 Call 2.58 2.66 2.55 -0.07 187 1,076 26.0 Call 2.19 2.23 2.18 -0.03 117 715 27.0 Call 1.80 1.87 1.83 0.00 373 1,233 28.0 Call 1.49 1.58 1.55 0.01 204 1,369 29.0 Call 1.23 1.30 1.30 0.04 106 581 30.0 Call 1.01 1.08 1.06 0.01 1,083 3,896 31.0 Call 0.84 0.89 0.87 0.00 10 1,053 32.0 Call 0.69 0.74 0.66 -0.05 493 989 33.0 Call 0.54 0.61 0.65 0.07 136 686 34.0 Call 0.46 0.52 0.49 0.00 3 911 35.0 Call 0.35 0.44 0.42 0.02 51 2,725 36.0 Call 0.31 0.38 0.35 0.00 6 351 37.0 Call 0.26 0.33 0.26 -0.03 2 473 38.0 Call 0.19 0.28 0.23 -0.01 100 431 39.0 Call 0.16 0.25 0.25 0.05 0 219 40.0 Call 0.16 0.18 0.18 0.01 303 2,772 41.0 Call 0.11 0.20 0.16 0.01 0 161 42.0 Call 0.09 0.20 0.32 0.18 0 904 43.0 Call 0.06 0.17 0.12 0.00 20 441 44.0 Call 0.05 0.16 0.24 0.14 0 330 45.0 Call 0.04 0.12 0.09 0.00 304 711 46.0 Call 0.03 0.14 0.08 0.00 0 432 47.0 Call 0.02 0.11 0.09 0.02 0 133 48.0 Call 0.03 0.11 0.06 0.00 0 503 49.0 Call 0.02 0.11 0.34 0.29 0 99 50.0 Call 0.02 0.05 0.05 0.01 20 2,866 51.0 Call 0.01 0.11 0.05 0.02 0 23 52.0 Call 0.01 0.10 0.22 0.19 0 382 53.0 Call 0.01 0.10 0.14 0.12 0 520 54.0 Call 0.01 0.09 0.15 0.13 0 189 55.0 Call 0.01 0.09 0.17 0.15 0 438 56.0 Call 0.01 0.09 0.06 0.05 0 357 57.0 Call 0.01 0.08 0.04 0.03 0 405 58.0 Call 0.01 0.06 0.04 0.03 0 115 59.0 Call 0.00 0.06 0.04 0.03 0 111 60.0 Call 0.00 0.05 0.03 0.02 0 758 61.0 Call 0.00 0.06 0.23 0.22 0 214 62.0 Call 0.00 0.06 0.06 0.06 0 129 63.0 Call 0.00 0.06 0.10 0.10 0 214 64.0 Call 0.00 0.06 0.03 0.03 0 290 65.0 Call 0.00 0.03 0.02 0.02 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.06 0.08 0.07 0.00 50 1,680 12.0 Put 0.08 0.10 0.07 -0.02 0 224 13.0 Put 0.11 0.13 0.11 -0.01 0 266 14.0 Put 0.14 0.16 0.16 0.01 62 851 15.0 Put 0.19 0.26 0.21 -0.01 65 1,370 16.0 Put 0.29 0.30 0.28 -0.01 45 772 17.0 Put 0.37 0.41 0.40 0.01 9 1,848 18.0 Put 0.51 0.54 0.51 -0.01 97 2,256 19.0 Put 0.64 0.72 0.68 0.00 10 832 20.0 Put 0.88 0.92 0.90 0.00 155 2,639 21.0 Put 1.11 1.20 1.16 0.00 16 784 22.0 Put 1.47 1.52 1.50 0.00 233 1,094 23.0 Put 1.85 1.92 1.88 0.00 163 1,233 24.0 Put 2.29 2.37 2.30 -0.03 17 767 25.0 Put 2.84 2.88 2.87 0.01 158 1,499 26.0 Put 3.35 3.45 3.32 -0.13 4 1,001 27.0 Put 4.00 4.10 4.06 -0.01 83 1,511 28.0 Put 4.65 4.80 4.70 -0.07 326 587 29.0 Put 5.40 5.55 5.25 -0.25 13 527 30.0 Put 6.15 6.40 6.29 0.01 16 1,029 31.0 Put 6.60 7.25 5.75 -1.35 0 219 32.0 Put 7.80 8.10 7.75 -0.20 4 204 33.0 Put 8.20 9.15 8.21 -0.60 1 251 34.0 Put 9.10 9.95 6.45 -3.27 0 149 35.0 Put 10.40 11.05 10.35 -0.28 1 345 36.0 Put 11.35 11.85 11.32 -0.26 1 223 37.0 Put 11.85 12.85 11.62 -0.90 0 416 38.0 Put 12.80 13.75 11.52 -1.95 0 186 39.0 Put 13.75 14.75 12.77 -1.66 0 70 40.0 Put 15.10 15.70 15.25 -0.15 0 455 41.0 Put 15.65 16.70 16.10 -0.28 0 77 42.0 Put 16.65 17.60 15.10 -2.26 0 51 43.0 Put 18.15 18.65 18.43 0.09 0 47 44.0 Put 18.60 19.60 18.17 -1.15 0 204 45.0 Put 19.60 20.60 20.20 -0.11 1 82 46.0 Put 20.55 21.60 21.55 0.25 0 14 47.0 Put 21.55 22.55 21.88 -0.41 0 13 48.0 Put 22.55 23.55 20.45 -2.83 0 6 49.0 Put 23.55 24.60 0.00 0.00 0 0 50.0 Put 24.55 25.60 23.15 -2.11 0 598 51.0 Put 25.50 26.65 25.05 -1.20 0 110 52.0 Put 26.50 27.65 24.10 -3.14 0 50 53.0 Put 27.50 28.50 20.70 -7.53 0 1 54.0 Put 28.50 29.50 0.00 0.00 0 0 55.0 Put 29.50 30.60 25.95 -4.27 0 1 56.0 Put 30.50 31.50 0.00 0.00 0 0 57.0 Put 31.50 32.50 0.00 0.00 0 0 58.0 Put 32.50 33.60 30.45 -2.76 0 3 59.0 Put 33.50 34.60 33.00 -1.21 0 10 60.0 Put 34.45 35.55 31.37 -3.84 0 41 61.0 Put 35.45 36.55 0.00 0.00 0 0 62.0 Put 36.45 37.55 35.89 -1.31 0 5 63.0 Put 37.45 38.55 32.15 -6.05 0 9 64.0 Put 38.45 39.55 0.00 0.00 0 0 65.0 Put 39.45 40.75 41.10 0.90 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 73 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.35 10.35 15.00 4.93 0 6 16.0 Call 8.85 9.35 0.00 0.00 0 0 17.0 Call 8.20 8.30 0.00 0.00 0 0 18.0 Call 7.35 7.50 10.90 3.49 0 81 19.0 Call 6.50 6.70 10.29 3.69 0 24 20.0 Call 5.75 5.90 6.55 0.71 0 59 21.0 Call 5.05 5.20 5.15 0.03 10 211 22.0 Call 4.40 4.55 4.50 0.03 4 124 23.0 Call 3.80 3.95 3.90 0.02 4 78 24.0 Call 3.25 3.40 3.34 0.00 37 29 25.0 Call 2.82 2.90 2.82 -0.04 55 522 26.0 Call 2.34 2.48 2.86 0.45 0 424 27.0 Call 2.03 2.10 2.00 -0.06 11 274 28.0 Call 1.71 1.78 1.75 0.00 66 398 29.0 Call 1.42 1.54 1.51 0.03 22 88 30.0 Call 1.22 1.29 1.23 -0.03 127 828 31.0 Call 1.00 1.11 1.23 0.18 0 73 32.0 Call 0.78 0.92 0.90 0.05 1 175 33.0 Call 0.66 0.79 0.76 0.04 2 344 34.0 Call 0.54 0.69 0.63 0.01 10 187 35.0 Call 0.47 0.58 0.53 0.00 104 644 36.0 Call 0.38 0.50 0.55 0.11 0 199 37.0 Call 0.32 0.44 0.38 0.00 2 405 38.0 Call 0.27 0.38 0.43 0.10 0 204 39.0 Call 0.23 0.35 0.32 0.03 0 102 40.0 Call 0.21 0.30 0.26 0.01 2 512 41.0 Call 0.16 0.26 0.23 0.02 1 164 42.0 Call 0.13 0.25 0.54 0.35 0 34 43.0 Call 0.11 0.24 0.65 0.48 0 67 44.0 Call 0.10 0.20 0.17 0.02 0 112 45.0 Call 0.07 0.20 0.14 0.00 6 519 46.0 Call 0.10 0.18 0.15 0.02 0 45 47.0 Call 0.05 0.16 0.39 0.27 0 46 48.0 Call 0.04 0.16 0.28 0.18 0 418 49.0 Call 0.03 0.15 0.25 0.16 0 7 50.0 Call 0.04 0.14 0.10 0.01 1 656 51.0 Call 0.02 0.14 0.20 0.12 0 25 52.0 Call 0.02 0.11 0.33 0.25 0 61 53.0 Call 0.05 0.11 0.09 0.02 0 48 54.0 Call 0.03 0.11 0.58 0.51 0 15 55.0 Call 0.03 0.11 0.19 0.12 0 273 56.0 Call 0.03 0.11 0.19 0.13 0 101 60.0 Call 0.01 0.09 0.15 0.10 0 339 65.0 Call 0.01 0.04 0.04 0.01 0 2,828 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.24 0.33 0.28 0.00 0 73 16.0 Put 0.34 0.39 0.37 0.00 0 98 17.0 Put 0.45 0.52 0.51 0.03 10 108 18.0 Put 0.61 0.68 0.65 0.00 15 117 19.0 Put 0.80 0.88 0.76 -0.08 14 77 20.0 Put 1.04 1.13 1.00 -0.09 6 327 21.0 Put 1.32 1.42 1.40 0.03 11 333 22.0 Put 1.67 1.77 1.67 -0.05 5 265 23.0 Put 2.08 2.18 2.24 0.11 0 1,034 24.0 Put 2.54 2.64 2.59 0.00 23 178 25.0 Put 3.05 3.15 3.10 -0.01 44 340 26.0 Put 3.60 3.75 3.46 -0.20 0 578 27.0 Put 4.25 4.35 4.25 -0.07 25 183 28.0 Put 4.55 5.20 4.75 -0.25 0 91 29.0 Put 5.30 5.95 5.45 -0.28 0 253 30.0 Put 6.05 6.70 5.92 -0.59 0 84 31.0 Put 6.80 7.50 7.15 -0.15 0 48 32.0 Put 7.60 8.30 5.32 -2.78 0 157 33.0 Put 8.40 9.30 5.90 -3.07 0 84 34.0 Put 9.25 10.25 6.70 -3.16 0 98 35.0 Put 10.20 11.20 10.20 -0.57 5 44 36.0 Put 11.05 12.00 8.07 -3.61 0 25 37.0 Put 12.00 12.95 9.25 -3.37 0 313 38.0 Put 12.90 13.85 10.24 -3.33 0 31 39.0 Put 13.85 14.85 14.49 -0.04 0 38 40.0 Put 14.80 15.80 13.88 -1.61 0 34 41.0 Put 15.75 16.75 15.95 -0.50 0 20 42.0 Put 16.75 17.70 17.85 0.42 0 17 43.0 Put 17.70 18.80 21.04 2.63 0 22 44.0 Put 18.65 19.70 17.75 -1.64 0 3 45.0 Put 19.65 20.70 20.20 -0.17 0 6 46.0 Put 20.65 21.65 0.00 0.00 0 0 47.0 Put 21.60 22.70 0.00 0.00 0 0 48.0 Put 22.60 23.65 20.85 -2.48 0 1 49.0 Put 23.60 24.60 0.00 0.00 0 0 50.0 Put 24.55 25.65 23.99 -1.32 0 3 51.0 Put 25.55 26.60 0.00 0.00 0 0 52.0 Put 26.55 27.65 0.00 0.00 0 0 53.0 Put 27.55 28.65 0.00 0.00 0 0 54.0 Put 28.55 29.65 0.00 0.00 0 0 55.0 Put 29.55 30.60 26.90 -3.38 0 2 56.0 Put 30.50 31.60 27.80 -3.48 0 622 60.0 Put 34.50 35.75 35.55 0.29 0 19 65.0 Put 39.50 40.85 39.15 -1.08 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 151 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.65 14.15 14.30 0.34 0 9 12.0 Call 12.85 13.20 15.35 2.32 0 17 13.0 Call 11.75 12.35 13.00 0.89 1 2 14.0 Call 10.90 11.45 11.93 0.71 0 58 15.0 Call 10.30 10.45 10.80 0.44 0 49 16.0 Call 9.50 9.65 12.50 2.95 0 153 17.0 Call 8.70 8.95 9.05 0.27 0 23 18.0 Call 7.95 8.15 11.45 3.40 0 40 19.0 Call 7.25 7.40 10.85 3.49 0 6 20.0 Call 6.60 6.80 6.90 0.19 1 57 21.0 Call 6.00 6.20 9.05 2.96 0 34 22.0 Call 5.45 5.60 6.12 0.60 0 119 23.0 Call 4.90 5.05 5.05 0.06 0 139 24.0 Call 4.40 4.60 4.50 -0.01 2 173 25.0 Call 4.00 4.20 4.10 0.01 153 1,285 26.0 Call 3.40 3.85 3.71 0.04 15 214 27.0 Call 3.15 3.65 3.55 0.20 0 107 28.0 Call 2.90 3.30 3.10 0.08 1 248 29.0 Call 2.61 2.75 2.70 0.01 14 181 30.0 Call 2.34 2.48 2.41 0.00 94 1,317 31.0 Call 2.06 2.24 2.49 0.34 1 325 32.0 Call 1.84 2.02 1.98 0.05 4 115 33.0 Call 1.65 1.82 1.78 0.04 1 183 34.0 Call 1.50 1.65 1.57 0.00 16 251 35.0 Call 1.32 1.49 1.40 -0.01 120 363 36.0 Call 1.17 1.36 1.53 0.26 0 169 37.0 Call 1.06 1.24 2.05 0.90 0 70 38.0 Call 0.99 1.12 1.27 0.22 0 182 39.0 Call 0.88 1.02 0.95 0.00 1 348 40.0 Call 0.85 0.93 0.89 0.00 30 1,103 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.20 0.31 0.28 0.02 0 95 12.0 Put 0.29 0.40 0.36 0.02 0 9 13.0 Put 0.38 0.48 0.35 -0.08 0 1 14.0 Put 0.51 0.61 0.59 0.03 5 45 15.0 Put 0.65 0.77 0.72 0.01 3 126 16.0 Put 0.84 0.98 0.95 0.04 0 28 17.0 Put 1.08 1.21 1.16 0.01 0 20 18.0 Put 1.38 1.47 1.45 0.03 0 57 19.0 Put 1.70 1.79 1.74 0.00 26 180 20.0 Put 2.03 2.15 2.08 -0.01 111 294 21.0 Put 2.41 2.54 2.46 -0.01 16 255 22.0 Put 2.85 2.97 2.90 -0.01 5 254 23.0 Put 3.25 3.50 3.37 0.00 20 205 24.0 Put 3.80 4.00 3.90 0.00 5 87 25.0 Put 4.30 4.65 4.20 -0.28 1 929 26.0 Put 4.85 5.20 4.82 -0.24 0 316 27.0 Put 5.25 5.85 5.19 -0.54 0 318 28.0 Put 5.90 6.50 6.00 -0.40 0 437 29.0 Put 6.60 7.25 6.55 -0.52 0 200 30.0 Put 7.60 8.00 7.81 0.02 6 528 31.0 Put 8.05 8.75 5.95 -2.57 0 310 32.0 Put 8.85 9.65 7.15 -2.15 0 93 33.0 Put 9.65 10.35 10.10 0.00 0 48 34.0 Put 10.55 11.30 10.63 -0.31 1 45 35.0 Put 11.25 12.05 10.34 -1.43 0 185 36.0 Put 12.10 12.90 9.39 -3.23 0 45 37.0 Put 12.95 13.80 13.15 -0.36 0 290 38.0 Put 13.85 14.70 14.22 -0.18 1 162 39.0 Put 15.15 15.55 15.10 -0.20 3 21 40.0 Put 15.60 16.60 12.85 -3.38 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 165 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.35 10.60 12.80 2.32 0 72 16.0 Call 9.55 9.75 9.60 -0.09 1 7 17.0 Call 8.80 8.95 8.30 -0.63 0 32 18.0 Call 8.05 8.25 11.20 2.99 0 2 19.0 Call 7.35 7.60 7.50 -0.04 31 46 20.0 Call 6.70 6.95 9.05 2.17 0 70 21.0 Call 6.15 6.35 5.65 -0.65 0 97 22.0 Call 5.60 5.80 8.80 3.06 0 260 23.0 Call 5.05 5.25 5.67 0.42 0 74 24.0 Call 4.60 4.80 4.71 -0.06 5 89 25.0 Call 4.20 4.40 6.15 1.85 0 311 26.0 Call 3.65 4.25 4.15 0.22 0 57 27.0 Call 3.40 3.70 3.45 -0.11 11 94 28.0 Call 3.05 3.35 3.44 0.24 0 112 29.0 Call 2.78 2.95 4.33 1.47 0 47 30.0 Call 2.52 2.67 2.65 0.05 17 152 31.0 Call 2.29 2.43 2.76 0.40 0 48 32.0 Call 2.08 2.22 4.00 1.85 0 56 33.0 Call 1.85 2.00 2.80 0.87 0 267 34.0 Call 1.71 1.84 3.00 1.23 0 198 35.0 Call 1.53 1.66 1.70 0.10 0 94 36.0 Call 1.39 1.52 1.43 -0.03 3 39 37.0 Call 1.26 1.39 1.52 0.19 0 54 38.0 Call 1.13 1.26 1.30 0.10 0 241 39.0 Call 1.04 1.19 1.09 -0.01 1 39 40.0 Call 0.93 1.09 1.08 0.07 1 125 41.0 Call 0.84 0.98 1.00 0.09 0 578 42.0 Call 0.72 0.91 1.00 0.18 0 69 43.0 Call 0.70 0.84 0.90 0.14 0 190 44.0 Call 0.64 0.78 0.84 0.13 0 419 45.0 Call 0.56 0.72 0.69 0.04 0 165 46.0 Call 0.54 0.67 1.07 0.47 0 5 47.0 Call 0.48 0.63 0.60 0.04 0 31 48.0 Call 0.47 0.59 1.41 0.88 0 10 49.0 Call 0.44 0.56 0.54 0.04 1 6 50.0 Call 0.41 0.52 0.54 0.07 0 156 51.0 Call 0.37 0.50 0.87 0.43 0 172 52.0 Call 0.35 0.45 0.81 0.41 0 73 53.0 Call 0.33 0.45 0.36 -0.02 6 28 54.0 Call 0.31 0.43 0.00 0.00 0 0 55.0 Call 0.29 0.40 0.30 -0.05 2 23 56.0 Call 0.27 0.38 0.29 -0.04 7 249 60.0 Call 0.18 0.37 0.40 0.13 0 90 65.0 Call 0.14 0.27 0.21 0.00 1 2,619 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.78 0.86 0.82 0.00 80 131 16.0 Put 0.99 1.07 1.02 -0.01 0 56 17.0 Put 1.22 1.33 0.82 -0.46 0 26 18.0 Put 1.50 1.62 1.50 -0.06 0 11 19.0 Put 1.85 1.95 1.78 -0.12 7 28 20.0 Put 2.15 2.32 2.28 0.04 325 4,840 21.0 Put 2.59 2.72 2.68 0.03 54 169 22.0 Put 3.00 3.20 3.05 -0.05 55 208 23.0 Put 3.50 3.70 3.40 -0.20 0 260 24.0 Put 4.05 4.20 4.00 -0.12 16 430 25.0 Put 4.50 4.80 4.65 0.00 0 630 26.0 Put 5.10 5.50 5.00 -0.28 8 130 27.0 Put 5.45 6.10 5.10 -0.80 0 58 28.0 Put 6.10 6.75 5.51 -1.03 0 361 29.0 Put 6.80 7.50 6.20 -1.00 0 27 30.0 Put 7.50 8.20 7.93 0.00 0 159 31.0 Put 8.20 8.95 6.30 -2.39 0 175 32.0 Put 9.05 9.75 6.90 -2.58 0 236 33.0 Put 9.80 10.60 8.66 -1.60 0 106 34.0 Put 10.60 11.50 8.00 -3.09 0 124 35.0 Put 11.45 12.40 11.45 -0.47 0 258 36.0 Put 12.30 13.25 13.31 0.54 0 11 37.0 Put 13.15 14.00 14.42 0.79 0 15 38.0 Put 14.00 15.00 13.40 -1.10 0 21 39.0 Put 14.90 15.85 13.05 -2.36 0 16 40.0 Put 15.70 16.70 15.65 -0.66 0 109 41.0 Put 16.60 17.75 20.30 3.09 0 4 42.0 Put 17.55 18.55 19.70 1.59 0 229 43.0 Put 18.45 19.50 19.32 0.27 0 30 44.0 Put 19.40 20.40 19.65 -0.34 0 1 45.0 Put 20.30 21.35 22.70 1.78 0 37 46.0 Put 21.25 22.40 21.40 -0.48 0 23 47.0 Put 22.20 23.25 24.50 1.67 0 6 48.0 Put 23.15 24.15 23.05 -0.75 0 1 49.0 Put 24.10 25.15 24.10 -0.66 0 5 50.0 Put 25.05 26.15 26.89 1.16 0 1,170 51.0 Put 26.00 27.10 0.00 0.00 0 0 52.0 Put 27.00 28.10 26.60 -1.06 0 2 53.0 Put 27.95 29.05 0.00 0.00 0 0 54.0 Put 28.90 30.00 30.55 0.94 0 8 55.0 Put 29.90 31.00 31.34 0.75 0 27 56.0 Put 30.85 31.95 29.35 -2.22 0 2 60.0 Put 34.75 36.10 34.50 -1.00 0 609 65.0 Put 39.70 41.10 38.20 -2.22 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 242 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 10.70 11.05 0.00 0.00 0 0 16.0 Call 9.95 10.15 0.00 0.00 0 0 17.0 Call 9.25 9.50 0.00 0.00 0 0 18.0 Call 8.55 8.85 0.00 0.00 0 0 19.0 Call 8.00 8.20 0.00 0.00 0 0 20.0 Call 7.35 7.65 0.00 0.00 0 0 21.0 Call 6.85 7.10 0.00 0.00 0 0 22.0 Call 6.35 6.60 0.00 0.00 0 0 23.0 Call 5.85 6.15 0.00 0.00 0 0 24.0 Call 5.45 5.75 0.00 0.00 0 0 25.0 Call 5.00 5.30 0.00 0.00 0 0 26.0 Call 4.65 4.95 0.00 0.00 0 0 27.0 Call 4.30 4.60 4.40 -0.05 75 0 28.0 Call 4.00 4.25 0.00 0.00 0 0 29.0 Call 3.65 3.95 0.00 0.00 0 0 30.0 Call 3.40 3.70 0.00 0.00 0 0 31.0 Call 3.15 3.40 0.00 0.00 0 0 32.0 Call 2.96 3.15 3.15 0.09 2 0 33.0 Call 2.74 2.94 2.94 0.10 3 0 34.0 Call 2.54 2.75 0.00 0.00 0 0 35.0 Call 2.33 2.58 2.49 0.04 12 0 36.0 Call 0.00 0.00 0.00 0.00 0 0 37.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 1.19 1.37 0.00 0.00 0 0 16.0 Put 1.46 1.64 0.00 0.00 0 0 17.0 Put 1.77 1.95 0.00 0.00 0 0 18.0 Put 2.11 2.29 0.00 0.00 0 0 19.0 Put 2.50 2.69 0.00 0.00 0 0 20.0 Put 2.91 3.10 0.00 0.00 0 0 21.0 Put 3.35 3.60 0.00 0.00 0 0 22.0 Put 3.80 4.10 0.00 0.00 0 0 23.0 Put 4.35 4.65 0.00 0.00 0 0 24.0 Put 4.90 5.15 0.00 0.00 0 0 25.0 Put 5.45 5.75 5.61 0.01 1 0 26.0 Put 6.10 6.40 0.00 0.00 0 0 27.0 Put 6.75 7.05 0.00 0.00 0 0 28.0 Put 7.45 7.70 0.00 0.00 0 0 29.0 Put 8.05 8.40 0.00 0.00 0 0 30.0 Put 8.80 9.15 0.00 0.00 0 0 31.0 Put 9.55 9.85 0.00 0.00 0 0 32.0 Put 10.30 10.65 9.88 -0.59 2 0 33.0 Put 11.10 11.35 0.00 0.00 0 0 34.0 Put 11.85 12.20 0.00 0.00 0 0 35.0 Put 12.65 13.00 0.00 0.00 0 0 36.0 Put 0.00 0.00 0.00 0.00 0 0 37.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 256 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.60 11.10 10.80 -0.18 1 41 16.0 Call 9.90 10.25 9.55 -0.70 0 3 17.0 Call 9.30 9.70 8.85 -0.74 0 1 18.0 Call 8.65 8.95 12.20 3.26 0 3 19.0 Call 8.05 8.30 12.30 4.00 0 10 20.0 Call 7.45 7.75 9.52 1.77 0 26 21.0 Call 6.95 7.25 7.45 0.20 10 136 22.0 Call 6.35 7.25 8.85 2.08 0 47 23.0 Call 5.90 6.75 9.66 3.36 0 47 24.0 Call 5.45 6.20 5.84 -0.05 2 35 25.0 Call 5.15 5.80 5.50 0.02 7 120 26.0 Call 4.80 5.45 5.35 0.22 0 46 27.0 Call 4.45 5.10 4.95 0.17 0 154 28.0 Call 4.10 4.75 4.40 -0.05 0 108 29.0 Call 3.80 4.40 4.62 0.50 0 203 30.0 Call 3.60 4.10 3.90 0.12 0 180 31.0 Call 3.30 3.55 5.55 2.10 0 470 32.0 Call 3.05 3.30 3.25 0.08 3 29 33.0 Call 2.83 3.05 4.90 1.96 0 3 34.0 Call 2.63 2.84 3.05 0.31 0 13 35.0 Call 2.48 2.65 2.66 0.10 2 235 36.0 Call 2.28 2.48 2.67 0.28 0 328 37.0 Call 2.12 2.33 2.31 0.09 0 42 38.0 Call 1.91 2.18 2.05 0.00 0 376 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.26 1.44 1.36 0.01 58 167 16.0 Put 1.53 1.72 1.65 0.03 40 1,031 17.0 Put 1.86 2.05 1.65 -0.31 0 131 18.0 Put 2.23 2.42 2.00 -0.31 0 307 19.0 Put 2.65 2.84 2.04 -0.63 0 17 20.0 Put 3.05 3.30 3.16 0.04 15 74 21.0 Put 3.50 3.75 3.70 0.09 9 95 22.0 Put 4.00 4.25 4.20 0.08 6 55 23.0 Put 4.50 4.80 4.64 -0.02 20 195 24.0 Put 5.10 5.40 5.20 -0.04 39 83 25.0 Put 5.70 6.05 5.90 0.08 2 411 26.0 Put 6.20 6.60 6.45 -0.01 10 56 27.0 Put 6.95 7.30 6.55 -0.56 0 136 28.0 Put 7.20 8.00 6.20 -1.57 0 44 29.0 Put 7.85 8.65 8.20 -0.23 0 177 30.0 Put 9.00 9.40 9.04 -0.05 23 80 31.0 Put 9.30 10.10 8.57 -1.18 0 5 32.0 Put 10.05 11.00 10.21 -0.26 0 70 33.0 Put 10.80 11.80 0.00 0.00 0 0 34.0 Put 11.55 12.60 9.66 -2.36 0 193 35.0 Put 12.35 13.40 13.26 0.42 0 128 36.0 Put 13.20 14.20 11.20 -2.46 0 143 37.0 Put 14.05 15.05 15.32 0.84 0 158 38.0 Put 14.85 15.90 13.65 -1.66 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 277 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.95 14.40 14.15 0.00 2 45 12.0 Call 13.15 13.35 14.00 0.70 21 8 13.0 Call 12.25 12.70 16.78 4.30 0 80 14.0 Call 11.55 11.80 11.65 -0.07 4 4 15.0 Call 10.70 11.00 10.90 -0.06 11 268 16.0 Call 10.05 10.30 10.75 0.48 0 300 17.0 Call 9.40 9.70 9.65 0.04 0 504 18.0 Call 8.75 9.00 9.20 0.22 1 169 19.0 Call 8.15 8.45 8.50 0.12 1 77 20.0 Call 7.70 7.90 7.80 -0.04 20 695 21.0 Call 6.90 7.85 7.25 -0.05 0 113 22.0 Call 6.35 7.10 6.80 -0.03 2 262 23.0 Call 6.05 6.80 6.50 0.14 1 224 24.0 Call 5.55 6.45 5.90 0.01 2 191 25.0 Call 5.25 5.70 5.56 0.06 14 1,183 26.0 Call 4.95 5.50 5.50 0.36 2 412 27.0 Call 4.45 4.95 6.30 1.52 0 244 28.0 Call 4.25 4.95 5.25 0.78 3 783 29.0 Call 3.80 4.65 4.00 -0.16 0 147 30.0 Call 3.70 3.95 3.80 -0.05 39 2,980 31.0 Call 3.45 3.70 3.85 0.28 0 564 32.0 Call 3.10 3.45 3.60 0.30 0 197 33.0 Call 3.00 3.25 3.20 0.09 0 114 34.0 Call 2.78 3.05 3.15 0.24 0 818 35.0 Call 2.46 2.86 2.90 0.19 10 807 36.0 Call 2.46 2.65 2.54 0.00 0 227 37.0 Call 2.12 2.50 2.60 0.24 0 128 38.0 Call 2.16 2.34 2.35 0.11 0 376 39.0 Call 1.99 2.21 2.16 0.05 5 114 40.0 Call 1.92 2.07 1.96 -0.03 6 1,671 41.0 Call 1.78 1.96 1.86 -0.01 1 242 42.0 Call 1.68 1.85 1.97 0.20 1 246 43.0 Call 1.58 1.75 1.61 -0.05 0 962 44.0 Call 1.46 1.64 1.60 0.03 19 2,327 45.0 Call 1.45 1.54 1.49 0.00 52 3,905 46.0 Call 1.33 1.48 2.08 0.67 0 628 47.0 Call 1.23 1.40 1.40 0.08 0 51 48.0 Call 1.14 1.35 1.36 0.11 24 763 49.0 Call 1.10 1.26 1.22 0.04 0 95 50.0 Call 1.05 1.20 1.12 0.00 7 1,222 51.0 Call 0.94 1.15 1.18 0.13 20 234 52.0 Call 0.86 1.09 1.03 0.04 98 49 53.0 Call 0.88 1.04 1.33 0.38 0 20 54.0 Call 0.85 1.01 1.30 0.39 0 162 55.0 Call 0.75 0.97 0.99 0.12 5 586 56.0 Call 0.73 0.93 0.85 0.01 0 231 57.0 Call 0.69 0.89 0.95 0.15 0 18 58.0 Call 0.66 0.86 0.92 0.15 0 221 59.0 Call 0.64 0.84 0.85 0.12 0 59 60.0 Call 0.64 0.80 0.80 0.10 0 2,993 61.0 Call 0.57 0.77 1.00 0.33 0 6 62.0 Call 0.49 0.76 0.79 0.15 0 9 63.0 Call 0.48 0.72 0.68 0.07 0 331 64.0 Call 0.50 0.70 0.63 0.03 0 492 65.0 Call 0.52 0.67 0.61 0.01 3 5,416 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.52 0.65 0.65 0.06 0 1,590 12.0 Put 0.69 0.82 0.73 -0.03 0 1,190 13.0 Put 0.87 1.02 0.96 0.01 40 930 14.0 Put 1.14 1.28 1.24 0.04 110 1,002 15.0 Put 1.35 1.55 1.50 0.04 55 573 16.0 Put 1.67 1.88 1.67 -0.10 0 989 17.0 Put 2.02 2.22 2.11 -0.01 1 139 18.0 Put 2.41 2.58 2.52 0.03 40 214 19.0 Put 2.78 2.99 2.80 -0.09 10 674 20.0 Put 3.20 3.50 3.30 -0.05 313 1,813 21.0 Put 3.65 3.95 3.78 -0.03 61 675 22.0 Put 4.20 4.45 4.25 -0.08 11 523 23.0 Put 4.75 5.00 4.65 -0.21 5 173 24.0 Put 5.20 5.55 5.50 0.11 0 88 25.0 Put 5.90 6.15 5.85 -0.15 0 451 26.0 Put 6.50 6.80 6.30 -0.32 0 89 27.0 Put 7.20 7.45 7.20 -0.05 73 242 28.0 Put 7.55 8.10 7.55 -0.39 0 421 29.0 Put 8.30 8.90 8.30 -0.32 0 43 30.0 Put 8.95 9.60 9.15 -0.16 1 853 31.0 Put 9.55 10.35 10.50 0.47 0 97 32.0 Put 10.30 11.10 10.65 -0.09 0 122 33.0 Put 11.00 11.85 10.30 -1.24 0 50 34.0 Put 11.85 12.80 11.50 -0.84 0 42 35.0 Put 12.55 13.50 12.95 -0.18 0 214 36.0 Put 13.40 14.45 11.40 -2.55 0 98 37.0 Put 14.25 15.10 14.34 -0.43 0 58 38.0 Put 15.05 15.95 15.90 0.26 0 829 39.0 Put 16.35 16.85 16.59 0.09 1 21 40.0 Put 16.75 17.70 16.89 -0.49 0 333 41.0 Put 17.60 18.55 20.45 2.20 0 25 42.0 Put 18.50 19.50 20.21 1.08 0 100 43.0 Put 19.40 20.35 21.20 1.17 0 33 44.0 Put 20.25 21.30 21.05 0.13 0 161 45.0 Put 21.45 22.15 21.30 -0.54 20 293 46.0 Put 22.10 23.05 21.20 -1.55 0 112 47.0 Put 23.00 23.95 24.80 1.14 0 7 48.0 Put 23.85 24.90 21.50 -3.08 0 31 49.0 Put 24.80 25.80 25.85 0.34 0 13 50.0 Put 25.70 26.75 24.95 -1.49 0 135 51.0 Put 26.65 27.70 28.85 1.49 0 12 52.0 Put 27.60 28.75 26.50 -1.80 0 220 53.0 Put 28.50 29.70 27.50 -1.75 0 275 54.0 Put 29.45 30.65 28.35 -1.86 0 325 55.0 Put 30.40 31.60 29.30 -1.86 0 50 56.0 Put 31.35 32.55 27.30 -4.82 0 1 57.0 Put 32.30 33.50 32.40 -0.68 0 10 58.0 Put 33.25 34.55 0.00 0.00 0 0 59.0 Put 34.20 35.50 34.20 -0.80 0 5 60.0 Put 35.20 36.40 34.35 -1.62 0 1,726 61.0 Put 36.15 37.35 36.95 0.02 0 492 62.0 Put 37.10 38.30 39.34 1.44 0 288 63.0 Put 38.10 39.35 37.10 -1.76 0 88 64.0 Put 39.00 40.30 38.00 -1.85 0 10 65.0 Put 40.00 41.25 40.78 -0.06 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 347 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 8.10 8.40 9.05 0.65 0 2 21.0 Call 7.15 9.35 9.60 1.61 0 1 22.0 Call 6.60 8.35 0.00 0.00 0 0 23.0 Call 6.35 7.90 0.00 0.00 0 0 24.0 Call 5.15 8.45 0.00 0.00 0 0 25.0 Call 5.60 7.30 6.35 -0.07 3 1 26.0 Call 5.10 7.15 6.15 0.12 0 7 27.0 Call 4.30 7.35 0.00 0.00 0 0 28.0 Call 4.55 6.40 0.00 0.00 0 0 29.0 Call 3.95 5.00 7.15 2.30 0 1 30.0 Call 3.45 4.85 0.00 0.00 0 0 31.0 Call 3.65 4.75 0.00 0.00 0 0 32.0 Call 3.55 4.60 0.00 0.00 0 0 33.0 Call 3.30 4.95 4.10 0.10 1 3 34.0 Call 3.15 4.80 0.00 0.00 0 0 35.0 Call 2.78 4.40 4.95 1.29 0 2 36.0 Call 2.74 4.15 0.00 0.00 0 0 37.0 Call 2.40 4.20 4.65 1.33 0 1 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 3.60 4.05 0.00 0.00 0 0 21.0 Put 3.35 5.00 4.00 -0.22 0 10 22.0 Put 4.20 5.35 3.81 -1.01 0 1 23.0 Put 4.75 6.10 0.00 0.00 0 0 24.0 Put 5.35 6.60 0.00 0.00 0 0 25.0 Put 5.75 7.45 0.00 0.00 0 0 26.0 Put 6.60 8.10 0.00 0.00 0 0 27.0 Put 6.80 8.80 8.15 0.34 0 20 28.0 Put 7.70 9.35 0.00 0.00 0 0 29.0 Put 7.90 10.30 0.00 0.00 0 0 30.0 Put 9.75 10.80 10.00 0.25 1 3 31.0 Put 9.80 11.65 0.00 0.00 0 0 32.0 Put 9.55 13.05 0.00 0.00 0 0 33.0 Put 10.80 13.20 11.00 -1.11 0 2 34.0 Put 11.55 13.80 12.10 -0.83 0 1 35.0 Put 11.80 15.60 12.07 -1.69 0 5 36.0 Put 12.60 16.20 12.85 -1.73 0 73 37.0 Put 13.40 17.15 13.65 -1.75 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 641 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.40 16.65 15.70 0.47 0 804 12.0 Call 13.60 16.00 14.55 0.02 0 67 13.0 Call 12.95 15.35 14.00 0.17 0 125 14.0 Call 12.35 14.75 15.00 1.87 0 103 15.0 Call 12.15 12.50 12.40 -0.04 10 460 16.0 Call 11.10 11.75 12.49 0.74 0 178 17.0 Call 10.75 13.15 12.50 1.15 0 94 18.0 Call 9.65 12.90 11.00 0.05 0 192 19.0 Call 10.00 12.10 12.00 1.44 0 75 20.0 Call 9.55 10.70 10.35 0.19 2 1,435 21.0 Call 9.10 10.90 12.50 2.73 0 265 22.0 Call 7.95 11.25 9.95 0.57 0 100 23.0 Call 8.40 10.15 9.25 0.26 0 266 24.0 Call 8.00 9.90 8.95 0.35 0 119 25.0 Call 8.00 8.30 8.15 -0.06 10 1,573 26.0 Call 7.50 8.80 8.34 0.39 0 155 27.0 Call 7.05 8.05 7.45 -0.25 1 290 28.0 Call 6.10 9.40 7.55 0.10 0 229 29.0 Call 6.40 8.15 7.09 -0.11 6 349 30.0 Call 6.60 7.85 6.50 -0.45 1 1,455 31.0 Call 5.90 7.70 8.00 1.30 0 285 32.0 Call 5.05 7.50 6.40 -0.05 0 128 33.0 Call 5.50 7.25 7.90 1.70 0 235 34.0 Call 5.20 7.15 5.87 -0.08 1 118 35.0 Call 5.15 6.10 5.85 0.15 5 598 36.0 Call 4.90 6.60 7.10 1.65 0 110 37.0 Call 4.75 6.50 6.80 1.60 0 95 38.0 Call 4.20 5.10 5.30 0.35 0 430 39.0 Call 4.20 5.00 5.20 0.45 0 163 40.0 Call 4.05 5.05 4.80 0.15 8 1,345 41.0 Call 4.10 5.60 4.42 -0.14 0 74 42.0 Call 4.20 4.80 6.67 2.20 0 266 43.0 Call 3.85 5.30 5.96 1.58 0 499 44.0 Call 3.75 5.35 4.00 -0.28 0 80 45.0 Call 3.60 5.00 4.39 0.20 0 705 46.0 Call 2.90 4.85 4.62 0.52 0 53 47.0 Call 3.30 4.75 3.44 -0.57 0 33 48.0 Call 3.15 4.65 5.00 1.09 0 39 49.0 Call 2.31 4.70 4.76 0.94 0 28 50.0 Call 3.20 4.55 3.67 -0.06 0 420 51.0 Call 2.47 4.25 3.45 -0.19 0 72 52.0 Call 2.10 4.40 3.80 0.26 0 42 53.0 Call 2.22 4.25 4.50 1.03 0 45 54.0 Call 2.21 4.00 5.00 1.60 0 18 55.0 Call 3.10 3.85 3.19 -0.14 0 375 56.0 Call 1.25 4.50 4.05 0.80 0 56 57.0 Call 2.24 3.95 3.79 0.61 0 6 58.0 Call 2.65 3.65 4.10 0.99 0 29 59.0 Call 1.97 3.80 3.95 0.91 0 16 60.0 Call 2.58 3.70 3.04 0.08 0 786 61.0 Call 2.36 3.65 3.05 0.16 0 11 62.0 Call 2.49 3.15 3.05 0.23 0 193 63.0 Call 2.44 3.35 2.91 0.16 0 402 64.0 Call 0.82 3.15 3.76 1.09 0 50 65.0 Call 2.40 2.76 2.50 -0.10 14 5,153 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.54 1.87 1.72 -0.04 0 317 12.0 Put 1.83 2.64 2.36 0.31 0 169 13.0 Put 1.72 3.20 2.52 0.17 0 97 14.0 Put 2.20 3.20 2.48 -0.16 0 214 15.0 Put 2.54 3.70 3.44 0.51 0 151 16.0 Put 2.85 4.05 3.45 0.23 0 206 17.0 Put 3.15 4.70 3.93 0.13 0 76 18.0 Put 4.20 5.25 4.80 0.41 0 79 19.0 Put 4.15 5.75 4.91 -0.06 0 56 20.0 Put 4.75 6.30 6.35 0.80 1 235 21.0 Put 5.30 6.80 5.95 -0.19 0 228 22.0 Put 5.90 7.40 6.20 -0.52 0 125 23.0 Put 6.25 8.15 6.70 -0.61 0 83 24.0 Put 7.70 9.35 7.95 0.05 2 120 25.0 Put 7.95 9.35 9.00 0.52 1 1,669 26.0 Put 8.35 10.00 8.22 -0.99 0 147 27.0 Put 9.00 10.95 9.75 -0.18 0 339 28.0 Put 9.50 11.50 10.41 -0.25 0 116 29.0 Put 10.35 12.35 10.95 -0.44 0 125 30.0 Put 10.65 13.05 12.60 0.48 0 162 31.0 Put 11.35 13.75 12.08 -0.76 0 3 32.0 Put 11.85 14.65 14.20 0.63 0 10 33.0 Put 12.80 16.10 15.10 0.80 0 2 34.0 Put 13.35 16.25 14.53 -0.50 0 7 35.0 Put 14.05 17.65 14.00 -1.76 0 128 36.0 Put 14.90 17.70 16.12 -0.37 0 81 37.0 Put 15.60 19.05 19.82 2.59 0 3 38.0 Put 16.65 19.25 18.55 0.59 0 52 39.0 Put 17.20 20.55 19.35 0.61 0 34 40.0 Put 18.00 21.45 18.02 -1.61 0 1,008 41.0 Put 19.05 22.20 19.11 -1.41 0 21 42.0 Put 19.65 22.50 21.84 0.43 0 242 43.0 Put 20.50 23.90 21.80 -0.50 0 34 44.0 Put 21.35 24.80 24.79 1.60 0 40 45.0 Put 22.20 25.15 23.65 -0.43 0 31 46.0 Put 23.05 26.15 22.90 -2.07 0 14 47.0 Put 23.90 27.05 26.01 0.15 0 30 48.0 Put 24.75 28.25 26.21 -0.55 0 5 49.0 Put 25.60 28.75 0.00 0.00 0 0 50.0 Put 26.50 29.40 27.75 -0.80 0 50 51.0 Put 27.40 30.30 27.00 -2.44 0 10 52.0 Put 28.25 31.75 30.05 -0.28 0 15 53.0 Put 29.15 32.35 0.00 0.00 0 0 54.0 Put 30.05 32.95 30.15 -2.01 0 158 55.0 Put 30.95 34.30 31.31 -1.77 0 10 56.0 Put 31.85 34.75 33.10 -0.90 0 149 57.0 Put 32.75 36.10 34.60 -0.31 0 15 58.0 Put 33.65 36.65 36.59 0.76 0 8 59.0 Put 34.55 37.90 35.40 -1.35 0 6 60.0 Put 35.50 38.40 37.70 0.03 0 474 61.0 Put 36.40 39.60 36.45 -2.13 0 154 62.0 Put 37.35 40.30 40.25 0.75 0 9 63.0 Put 38.25 42.50 41.10 0.68 0 4 64.0 Put 39.25 43.40 0.00 0.00 0 0 65.0 Put 40.10 44.30 42.10 -0.16 0 279 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 19, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 25.36 25.50 25.39 0.00 0.00 4800X4000 0.00 0.00 5,871 Tue Apr 19 2022 6:13:47 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 22 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.20 10.50 0.00 0.00 0 0 16.0 Call 9.35 9.50 0.00 0.00 0 0 17.0 Call 8.15 8.50 0.00 0.00 0 0 18.0 Call 7.35 7.50 0.00 0.00 0 0 19.0 Call 6.25 6.50 7.50 1.60 0 1 19.5 Call 5.80 6.00 0.00 0.00 0 0 20.0 Call 5.25 5.50 5.45 0.53 0 8 20.5 Call 4.85 5.00 4.90 0.47 0 0 21.0 Call 4.35 4.50 4.00 0.06 0 20 21.5 Call 3.85 4.00 0.00 0.00 0 0 22.0 Call 3.35 3.55 6.76 3.76 0 1 22.5 Call 2.80 3.05 2.51 -0.04 0 6 23.0 Call 2.28 2.60 2.45 0.32 0 24 23.5 Call 1.90 2.07 1.31 -0.42 0 46 24.0 Call 1.54 1.64 1.67 0.28 0 111 24.5 Call 1.16 1.22 1.19 0.14 0 259 25.0 Call 0.83 0.87 0.89 0.10 0 648 25.5 Call 0.55 0.60 0.54 -0.03 0 603 26.0 Call 0.35 0.40 0.38 -0.02 0 3,443 26.5 Call 0.21 0.25 0.21 -0.06 0 853 27.0 Call 0.14 0.16 0.14 -0.05 0 1,026 27.5 Call 0.07 0.08 0.10 -0.02 0 942 28.0 Call 0.04 0.06 0.06 -0.02 0 1,781 28.5 Call 0.02 0.04 0.03 -0.03 0 824 29.0 Call 0.01 0.03 0.03 -0.01 0 912 29.5 Call 0.00 0.03 0.02 -0.01 0 233 30.0 Call 0.01 0.02 0.01 -0.01 0 1,400 30.5 Call 0.00 0.03 0.03 0.01 0 112 31.0 Call 0.00 0.02 0.02 0.00 0 644 31.5 Call 0.00 0.03 0.03 0.02 0 147 32.0 Call 0.00 0.02 0.01 0.00 0 377 32.5 Call 0.00 0.02 0.02 0.02 0 150 33.0 Call 0.00 0.02 0.02 0.02 0 426 33.5 Call 0.00 0.03 0.02 0.02 0 21 34.0 Call 0.00 0.02 0.02 0.02 0 555 34.5 Call 0.00 0.03 0.03 0.03 0 19 35.0 Call 0.00 0.01 0.01 0.01 0 275 36.0 Call 0.00 0.02 0.09 0.09 0 136 37.0 Call 0.00 0.01 0.00 0.00 0 0 38.0 Call 0.00 0.03 0.00 0.00 0 0 40.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.01 0.03 0.02 0 140 16.0 Put 0.00 0.04 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.02 0.00 0 10 18.0 Put 0.00 0.03 0.04 0.02 0 66 19.0 Put 0.00 0.03 0.03 0.01 0 78 19.5 Put 0.00 0.03 0.03 0.00 0 8 20.0 Put 0.01 0.03 0.02 -0.02 0 344 20.5 Put 0.00 0.03 0.02 -0.03 0 56 21.0 Put 0.00 0.03 0.03 -0.04 0 337 21.5 Put 0.02 0.03 0.03 -0.05 0 38 22.0 Put 0.02 0.04 0.03 -0.09 0 953 22.5 Put 0.04 0.06 0.05 -0.12 0 382 23.0 Put 0.06 0.09 0.09 -0.17 0 1,253 23.5 Put 0.10 0.13 0.11 -0.24 0 679 24.0 Put 0.17 0.20 0.20 -0.31 0 1,508 24.5 Put 0.27 0.32 0.29 -0.38 0 419 25.0 Put 0.43 0.47 0.45 -0.46 0 2,126 25.5 Put 0.65 0.70 0.75 -0.44 0 1,006 26.0 Put 0.94 0.99 0.97 -0.55 0 847 26.5 Put 1.29 1.36 1.29 -0.61 0 353 27.0 Put 1.70 1.77 1.69 -0.62 0 564 27.5 Put 2.13 2.23 2.80 0.06 0 348 28.0 Put 2.57 2.77 3.10 -0.10 0 318 28.5 Put 3.05 3.20 3.00 -0.68 0 334 29.0 Put 3.55 3.75 4.52 0.35 0 358 29.5 Put 4.05 4.15 4.07 -0.59 0 171 30.0 Put 4.50 4.70 4.60 -0.55 0 146 30.5 Put 5.05 5.20 4.67 -0.97 0 80 31.0 Put 5.50 5.65 6.52 0.38 0 134 31.5 Put 6.00 6.15 6.10 -0.53 0 220 32.0 Put 6.50 6.70 6.64 -0.49 0 60 32.5 Put 7.00 7.20 4.35 -3.28 0 10 33.0 Put 7.50 7.70 4.40 -3.72 0 4 33.5 Put 8.00 8.30 0.00 0.00 0 0 34.0 Put 8.50 8.70 8.45 -0.67 0 10 34.5 Put 9.00 9.20 0.00 0.00 0 0 35.0 Put 9.50 9.90 10.10 -0.02 0 6 36.0 Put 10.50 10.85 11.06 -0.06 0 10 37.0 Put 11.50 11.90 0.00 0.00 0 0 38.0 Put 12.50 12.75 9.10 -4.02 0 1 40.0 Put 14.30 15.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.25 10.50 0.00 0.00 0 0 16.0 Call 9.25 9.50 0.00 0.00 0 0 17.0 Call 8.35 8.50 0.00 0.00 0 0 18.0 Call 7.35 7.50 0.00 0.00 0 0 19.0 Call 6.35 6.55 0.00 0.00 0 0 20.0 Call 5.40 5.55 6.70 1.72 0 1 21.0 Call 4.40 4.60 7.87 3.82 0 7 21.5 Call 3.95 4.10 0.00 0.00 0 0 22.0 Call 3.50 3.65 2.39 -0.78 0 20 22.5 Call 2.96 3.20 7.40 4.64 0 1 23.0 Call 2.53 2.75 2.85 0.48 0 10 23.5 Call 2.25 2.33 2.29 0.28 0 21 24.0 Call 1.89 1.95 1.58 -0.12 0 120 24.5 Call 1.55 1.61 1.48 0.07 0 142 25.0 Call 1.26 1.31 1.20 0.05 0 650 25.5 Call 0.98 1.04 1.01 0.08 0 386 26.0 Call 0.77 0.82 0.80 0.08 0 414 26.5 Call 0.58 0.64 0.60 0.02 0 328 27.0 Call 0.44 0.48 0.47 0.02 0 427 27.5 Call 0.32 0.36 0.37 0.02 0 861 28.0 Call 0.24 0.25 0.23 -0.04 0 525 28.5 Call 0.17 0.20 0.16 -0.05 0 225 29.0 Call 0.12 0.14 0.11 -0.05 0 1,096 29.5 Call 0.08 0.11 0.08 -0.05 0 333 30.0 Call 0.06 0.07 0.07 -0.04 0 1,822 30.5 Call 0.04 0.06 0.03 -0.05 0 218 31.0 Call 0.03 0.05 0.06 0.00 0 276 31.5 Call 0.02 0.04 0.03 -0.02 0 88 32.0 Call 0.01 0.04 0.03 -0.01 0 443 32.5 Call 0.01 0.03 0.03 -0.01 0 158 33.0 Call 0.00 0.03 0.02 -0.01 0 214 33.5 Call 0.00 0.03 0.02 -0.01 0 105 34.0 Call 0.00 0.03 0.02 0.00 0 503 34.5 Call 0.00 0.03 0.11 0.09 0 229 35.0 Call 0.00 0.03 0.03 0.01 0 63 36.0 Call 0.00 0.03 0.00 0.00 0 0 37.0 Call 0.00 0.05 0.00 0.00 0 0 38.0 Call 0.00 0.05 0.00 0.00 0 0 40.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.04 0.02 0 371 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.02 0.03 0.00 0.00 0 0 18.0 Put 0.01 0.03 0.03 -0.02 0 73 19.0 Put 0.03 0.04 0.03 -0.04 0 55 20.0 Put 0.04 0.07 0.08 -0.03 0 231 21.0 Put 0.09 0.11 0.11 -0.07 0 145 21.5 Put 0.11 0.14 0.24 0.00 0 46 22.0 Put 0.16 0.18 0.17 -0.14 0 408 22.5 Put 0.21 0.25 0.22 -0.18 0 170 23.0 Put 0.28 0.32 0.32 -0.19 0 411 23.5 Put 0.38 0.43 0.46 -0.19 0 1,287 24.0 Put 0.51 0.56 0.65 -0.19 0 579 24.5 Put 0.66 0.71 0.69 -0.35 0 307 25.0 Put 0.86 0.91 0.90 -0.39 0 561 25.5 Put 1.10 1.15 1.15 -0.42 0 129 26.0 Put 1.38 1.43 1.25 -0.61 0 236 26.5 Put 1.68 1.75 1.71 -0.51 0 275 27.0 Put 2.04 2.11 2.86 0.27 0 195 27.5 Put 2.42 2.49 2.43 -0.56 0 48 28.0 Put 2.81 2.96 2.99 -0.42 0 134 28.5 Put 3.20 3.35 3.30 -0.54 0 29 29.0 Put 3.70 3.80 4.27 -0.03 0 431 29.5 Put 4.15 4.30 4.60 -0.17 0 142 30.0 Put 4.60 4.80 4.55 -0.69 0 102 30.5 Put 5.05 5.30 5.70 -0.02 0 32 31.0 Put 5.55 5.90 6.54 0.34 0 39 31.5 Put 6.05 6.20 0.00 0.00 0 0 32.0 Put 6.55 6.70 8.17 0.99 0 3 32.5 Put 7.05 7.20 4.04 -3.64 0 1 33.0 Put 7.50 7.75 5.99 -2.18 0 45 33.5 Put 8.05 8.20 0.00 0.00 0 0 34.0 Put 8.55 8.70 9.16 0.00 0 31 34.5 Put 9.05 9.20 0.00 0.00 0 0 35.0 Put 9.55 9.80 9.72 -0.43 0 4 36.0 Put 10.55 10.75 10.65 -0.50 0 3 37.0 Put 11.50 11.90 0.00 0.00 0 0 38.0 Put 12.40 13.05 0.00 0.00 0 0 40.0 Put 14.50 14.90 14.85 -0.29 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.20 10.50 9.65 -0.24 0 1 16.0 Call 9.35 9.50 0.00 0.00 0 0 17.0 Call 8.35 8.55 0.00 0.00 0 0 18.0 Call 7.35 7.55 0.00 0.00 0 0 19.0 Call 6.35 6.60 0.00 0.00 0 0 19.5 Call 5.90 6.10 0.00 0.00 0 0 20.0 Call 5.45 5.65 7.35 2.27 0 2 20.5 Call 5.00 5.15 0.00 0.00 0 0 21.0 Call 4.55 4.70 3.92 -0.27 0 0 21.5 Call 4.05 4.25 0.00 0.00 0 0 22.0 Call 3.65 3.80 2.90 -0.47 0 6 22.5 Call 3.15 3.40 2.72 -0.27 0 0 23.0 Call 2.89 2.97 2.83 0.20 0 15 23.5 Call 2.52 2.60 2.50 0.19 0 5 24.0 Call 2.19 2.25 2.21 0.21 0 45 24.5 Call 1.87 1.93 1.57 -0.14 0 26 25.0 Call 1.58 1.64 1.57 0.09 0 360 25.5 Call 1.32 1.38 1.30 0.06 0 1,037 26.0 Call 1.10 1.15 1.12 0.08 0 126 26.5 Call 0.91 0.96 0.89 0.01 0 357 27.0 Call 0.74 0.80 0.78 0.05 0 155 27.5 Call 0.60 0.65 0.48 -0.13 0 80 28.0 Call 0.48 0.53 0.50 -0.01 0 1,040 28.5 Call 0.39 0.42 0.41 0.00 0 312 29.0 Call 0.30 0.34 0.29 -0.05 0 370 29.5 Call 0.24 0.27 0.18 -0.10 0 103 30.0 Call 0.19 0.21 0.20 -0.03 0 424 30.5 Call 0.15 0.18 0.20 0.01 0 57 31.0 Call 0.12 0.16 0.09 -0.07 0 256 31.5 Call 0.09 0.12 0.11 -0.02 0 81 32.0 Call 0.07 0.10 0.06 -0.05 0 93 32.5 Call 0.06 0.08 0.10 0.01 0 261 33.0 Call 0.05 0.07 0.07 0.00 0 218 33.5 Call 0.03 0.06 0.08 0.01 0 24 34.0 Call 0.03 0.05 0.07 0.01 0 202 34.5 Call 0.02 0.05 0.05 0.00 0 266 35.0 Call 0.00 0.04 0.03 -0.01 0 264 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.03 0.04 0.02 0 3 16.0 Put 0.02 0.03 0.00 0.00 0 0 17.0 Put 0.03 0.05 0.04 0.00 0 0 18.0 Put 0.05 0.07 0.10 0.00 0 54 19.0 Put 0.08 0.11 0.13 -0.01 0 31 19.5 Put 0.10 0.14 0.15 0.00 0 0 20.0 Put 0.13 0.17 0.14 -0.08 0 216 20.5 Put 0.17 0.20 0.00 0.00 0 0 21.0 Put 0.21 0.25 0.36 0.03 0 223 21.5 Put 0.27 0.31 0.51 0.09 0 7 22.0 Put 0.33 0.38 0.35 -0.17 0 92 22.5 Put 0.42 0.47 0.51 -0.12 0 161 23.0 Put 0.53 0.58 0.55 -0.23 0 122 23.5 Put 0.66 0.72 0.69 -0.26 0 305 24.0 Put 0.81 0.87 0.84 -0.31 0 240 24.5 Put 0.99 1.04 1.14 -0.22 0 85 25.0 Put 1.20 1.25 1.23 -0.40 0 170 25.5 Put 1.45 1.50 1.98 0.09 0 257 26.0 Put 1.72 1.77 1.70 -0.49 0 267 26.5 Put 2.02 2.08 2.60 0.08 0 72 27.0 Put 2.35 2.42 2.35 -0.53 0 64 27.5 Put 2.71 2.78 2.84 -0.42 0 153 28.0 Put 3.05 3.20 3.19 -0.47 0 294 28.5 Put 3.45 3.60 3.43 -0.63 0 13 29.0 Put 3.85 4.05 4.69 0.20 0 226 29.5 Put 4.30 4.50 4.75 -0.18 0 38 30.0 Put 4.75 4.90 5.64 0.27 0 313 30.5 Put 5.20 5.35 2.78 -3.06 0 10 31.0 Put 5.65 5.95 6.63 0.32 0 7 31.5 Put 6.15 6.30 0.00 0.00 0 0 32.0 Put 6.60 6.85 3.77 -3.49 0 10 32.5 Put 7.10 7.30 7.50 -0.24 0 2 33.0 Put 7.55 7.75 5.02 -3.20 0 11 33.5 Put 8.05 8.40 0.00 0.00 0 0 34.0 Put 8.55 8.85 7.04 -2.16 0 1 34.5 Put 9.05 9.30 0.00 0.00 0 0 35.0 Put 9.55 9.85 6.76 -3.42 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.20 10.55 0.00 0.00 0 0 18.0 Call 7.30 7.65 0.00 0.00 0 0 19.0 Call 6.35 6.65 0.00 0.00 0 0 20.0 Call 5.40 5.80 0.00 0.00 0 0 21.0 Call 4.55 4.85 4.77 0.44 0 5 21.5 Call 4.15 4.40 0.00 0.00 0 0 22.0 Call 3.70 4.00 0.00 0.00 0 0 22.5 Call 3.30 3.60 0.00 0.00 0 0 23.0 Call 3.05 3.20 2.57 -0.27 0 7 23.5 Call 2.74 2.82 0.00 0.00 0 0 24.0 Call 2.42 2.49 1.95 -0.28 0 6 24.5 Call 2.12 2.20 1.62 -0.34 0 2 25.0 Call 1.84 1.91 1.81 0.09 0 62 25.5 Call 1.59 1.66 1.68 0.18 0 23 26.0 Call 1.37 1.43 1.22 -0.08 0 162 26.5 Call 1.17 1.23 1.18 0.07 0 220 27.0 Call 0.99 1.05 0.93 -0.03 0 140 27.5 Call 0.83 0.89 0.64 -0.19 0 116 28.0 Call 0.70 0.76 0.68 -0.03 0 148 28.5 Call 0.58 0.64 0.57 -0.03 0 34 29.0 Call 0.47 0.54 0.51 0.00 0 149 29.5 Call 0.39 0.46 0.40 -0.03 0 205 30.0 Call 0.32 0.39 0.31 -0.06 0 234 30.5 Call 0.28 0.33 0.43 0.12 0 14 31.0 Call 0.21 0.28 0.29 0.02 0 25 31.5 Call 0.18 0.24 0.33 0.10 0 14 32.0 Call 0.15 0.20 0.12 -0.08 0 258 32.5 Call 0.13 0.17 0.17 -0.01 0 16 33.0 Call 0.11 0.14 0.15 0.00 0 74 33.5 Call 0.08 0.13 0.00 0.00 0 0 34.0 Call 0.07 0.11 0.14 0.03 0 31 34.5 Call 0.03 0.11 0.30 0.20 0 4 35.0 Call 0.00 0.12 0.13 0.05 0 6 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.09 0.06 0.00 0 51 18.0 Put 0.10 0.16 0.13 -0.04 0 416 19.0 Put 0.16 0.19 0.19 -0.04 0 93 20.0 Put 0.23 0.28 0.30 -0.05 0 149 21.0 Put 0.34 0.40 0.47 -0.04 0 32 21.5 Put 0.41 0.49 0.60 0.00 0 5 22.0 Put 0.49 0.58 0.60 -0.13 0 461 22.5 Put 0.61 0.67 0.80 -0.07 0 4 23.0 Put 0.74 0.81 0.79 -0.23 0 48 23.5 Put 0.88 0.96 0.94 -0.26 0 580 24.0 Put 1.06 1.11 1.13 -0.28 0 715 24.5 Put 1.25 1.31 1.55 -0.09 0 834 25.0 Put 1.47 1.54 1.60 -0.30 0 96 25.5 Put 1.72 1.78 1.73 -0.45 0 16 26.0 Put 2.00 2.07 2.12 -0.36 0 61 26.5 Put 2.29 2.36 2.73 -0.06 0 10 27.0 Put 2.61 2.69 2.85 -0.29 0 40 27.5 Put 2.95 3.15 3.00 -0.51 0 251 28.0 Put 3.30 3.45 3.97 0.08 0 3 28.5 Put 3.65 3.85 4.17 -0.10 0 16 29.0 Put 4.05 4.25 3.05 -1.63 0 204 29.5 Put 4.50 4.75 4.87 -0.24 0 1 30.0 Put 4.90 5.15 5.44 -0.11 0 8 30.5 Put 5.35 5.60 0.00 0.00 0 0 31.0 Put 5.80 6.05 4.67 -1.78 0 1 31.5 Put 6.25 6.50 5.26 -1.65 0 2 32.0 Put 6.70 7.05 6.87 -0.51 0 2 32.5 Put 6.85 7.80 7.88 0.02 0 2 33.0 Put 7.60 7.90 7.52 -0.81 0 1 33.5 Put 7.85 8.45 0.00 0.00 0 0 34.0 Put 8.55 8.95 8.94 -0.35 0 1 34.5 Put 8.75 9.85 6.48 -3.30 0 1 35.0 Put 9.50 9.95 9.37 -0.89 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 31 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.30 14.50 14.70 0.81 0 1 12.0 Call 13.30 13.50 0.00 0.00 0 0 13.0 Call 12.35 12.50 0.00 0.00 0 0 14.0 Call 11.35 11.55 16.07 5.15 0 0 15.0 Call 10.35 10.55 10.23 0.29 0 3 16.0 Call 9.40 9.55 9.02 0.06 0 8 17.0 Call 8.35 8.60 12.81 4.80 0 26 18.0 Call 7.45 7.65 7.96 0.88 0 72 19.0 Call 6.55 6.70 6.65 0.48 0 18 19.5 Call 6.10 6.30 5.50 0.00 0 0 20.0 Call 5.65 5.80 5.70 0.39 0 175 20.5 Call 5.20 5.35 4.45 0.00 0 0 21.0 Call 4.80 4.95 4.10 -0.39 0 100 21.5 Call 4.40 4.55 0.00 0.00 0 0 22.0 Call 4.00 4.15 3.28 -0.46 0 287 22.5 Call 3.60 3.75 3.37 0.00 0 0 23.0 Call 3.25 3.40 3.19 0.14 0 128 23.5 Call 2.94 3.05 2.89 0.00 0 0 24.0 Call 2.63 2.71 2.59 0.13 0 366 24.5 Call 2.34 2.41 2.19 0.00 0 0 25.0 Call 2.07 2.14 2.01 0.05 0 1,988 25.5 Call 1.82 1.88 1.83 0.00 0 0 26.0 Call 1.60 1.65 1.64 0.09 0 2,413 26.5 Call 1.40 1.45 1.38 0.00 0 0 27.0 Call 1.22 1.27 1.20 -0.01 0 3,003 27.5 Call 1.06 1.11 1.02 0.00 0 0 28.0 Call 0.92 0.96 0.95 0.02 0 37,334 28.5 Call 0.78 0.84 0.80 0.00 0 0 29.0 Call 0.67 0.72 0.67 -0.03 0 1,730 29.5 Call 0.58 0.63 0.59 0.00 0 0 30.0 Call 0.49 0.54 0.51 -0.04 0 4,711 30.5 Call 0.42 0.47 0.42 0.00 0 0 31.0 Call 0.36 0.40 0.36 -0.06 0 1,426 32.0 Call 0.27 0.30 0.30 -0.03 0 1,704 33.0 Call 0.19 0.22 0.20 -0.05 0 1,339 34.0 Call 0.14 0.18 0.15 -0.05 0 1,158 35.0 Call 0.10 0.13 0.11 -0.04 0 2,116 36.0 Call 0.07 0.10 0.09 -0.03 0 662 37.0 Call 0.05 0.09 0.07 -0.03 0 571 38.0 Call 0.04 0.06 0.06 -0.01 0 437 39.0 Call 0.03 0.05 0.04 -0.01 0 182 40.0 Call 0.02 0.03 0.02 -0.03 0 1,088 41.0 Call 0.01 0.03 0.04 0.00 0 435 42.0 Call 0.00 0.03 0.01 -0.03 0 228 43.0 Call 0.00 0.03 0.04 0.00 0 200 44.0 Call 0.00 0.03 0.03 0.00 0 267 45.0 Call 0.00 0.02 0.01 -0.02 0 2,005 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.02 -0.01 0 849 12.0 Put 0.02 0.04 0.03 -0.01 0 1,150 13.0 Put 0.03 0.05 0.04 -0.01 0 343 14.0 Put 0.04 0.06 0.05 -0.01 0 172 15.0 Put 0.06 0.08 0.07 -0.02 0 1,062 16.0 Put 0.09 0.11 0.11 -0.01 0 640 17.0 Put 0.12 0.14 0.13 -0.04 0 728 18.0 Put 0.17 0.19 0.18 -0.06 0 3,459 19.0 Put 0.24 0.26 0.29 -0.04 0 1,020 19.5 Put 0.29 0.32 0.38 0.00 0 0 20.0 Put 0.34 0.37 0.37 -0.10 0 3,481 20.5 Put 0.41 0.45 0.52 0.00 0 0 21.0 Put 0.48 0.53 0.51 -0.14 0 813 21.5 Put 0.57 0.62 0.60 0.00 0 0 22.0 Put 0.68 0.72 0.69 -0.22 0 2,695 22.5 Put 0.80 0.85 0.84 0.00 0 0 23.0 Put 0.93 1.00 1.00 -0.22 0 18,193 23.5 Put 1.10 1.15 1.18 0.00 0 0 24.0 Put 1.29 1.33 1.34 -0.29 0 3,255 24.5 Put 1.49 1.54 1.48 0.00 0 0 25.0 Put 1.72 1.77 1.80 -0.33 0 4,361 25.5 Put 1.96 2.02 1.95 0.00 0 0 26.0 Put 2.24 2.30 2.29 -0.43 0 1,814 26.5 Put 2.53 2.60 2.56 0.00 0 0 27.0 Put 2.85 2.91 2.89 -0.49 0 1,549 27.5 Put 3.15 3.25 3.25 0.00 0 0 28.0 Put 3.50 3.60 3.87 -0.23 0 968 28.5 Put 3.90 4.00 3.95 0.00 0 0 29.0 Put 4.25 4.40 4.32 -0.55 0 641 29.5 Put 4.65 4.80 0.00 0.00 0 0 30.0 Put 5.10 5.20 5.05 -0.67 0 1,125 30.5 Put 5.50 5.65 0.00 0.00 0 0 31.0 Put 5.95 6.10 6.50 -0.09 0 412 32.0 Put 6.85 7.00 6.94 -0.55 0 270 33.0 Put 7.75 8.00 8.75 0.33 0 266 34.0 Put 8.70 8.95 8.77 -0.59 0 127 35.0 Put 9.65 10.00 9.81 -0.50 0 301 36.0 Put 10.65 10.80 11.17 -0.12 0 79 37.0 Put 11.60 12.05 11.39 -0.87 0 54 38.0 Put 12.55 12.85 12.85 -0.39 0 67 39.0 Put 13.55 13.75 14.05 -0.17 0 31 40.0 Put 14.60 14.75 15.48 0.27 0 127 41.0 Put 15.55 15.85 15.40 -0.81 0 26 42.0 Put 16.55 16.75 16.90 -0.30 0 10 43.0 Put 17.55 17.90 17.87 -0.33 0 18 44.0 Put 18.55 18.75 19.45 0.26 0 4 45.0 Put 19.55 19.85 19.60 -0.59 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.20 10.60 0.00 0.00 0 0 18.0 Call 7.35 7.75 0.00 0.00 0 0 19.0 Call 6.40 6.90 0.00 0.00 0 0 20.0 Call 5.65 5.90 0.00 0.00 0 0 21.0 Call 4.75 5.05 0.00 0.00 0 0 21.5 Call 4.40 4.65 0.00 0.00 0 0 22.0 Call 4.05 4.30 3.43 -0.46 0 0 22.5 Call 3.60 3.90 0.00 0.00 0 0 23.0 Call 3.35 3.55 3.22 -0.01 0 2 23.5 Call 3.00 3.25 3.00 0.06 0 2 24.0 Call 2.76 2.90 2.80 0.15 0 10 24.5 Call 2.47 2.61 2.09 -0.30 0 1 25.0 Call 2.22 2.35 2.20 0.05 0 30 25.5 Call 1.98 2.09 1.89 -0.02 0 15 26.0 Call 1.76 1.85 1.85 0.13 0 27 26.5 Call 1.55 1.67 1.48 -0.06 0 474 27.0 Call 1.37 1.45 1.08 -0.29 0 501 27.5 Call 1.20 1.29 1.05 -0.17 0 275 28.0 Call 1.05 1.13 1.09 0.02 0 232 28.5 Call 0.92 1.02 0.98 0.03 0 45 29.0 Call 0.79 0.88 0.83 -0.01 0 104 29.5 Call 0.68 0.77 0.67 -0.08 0 3 30.0 Call 0.60 0.65 0.62 -0.04 0 352 30.5 Call 0.51 0.59 0.60 0.01 0 70 31.0 Call 0.43 0.52 0.42 -0.10 0 107 31.5 Call 0.38 0.46 0.48 0.03 0 39 32.0 Call 0.32 0.41 0.33 -0.07 0 13 32.5 Call 0.28 0.36 0.26 -0.09 0 101 33.0 Call 0.24 0.31 0.43 0.11 0 4 34.0 Call 0.19 0.24 0.18 -0.06 0 5 35.0 Call 0.14 0.24 0.17 -0.04 0 25 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.08 0.14 0.12 0.02 0 4 18.0 Put 0.22 0.28 0.27 -0.04 0 22 19.0 Put 0.31 0.36 0.38 -0.05 0 6 20.0 Put 0.44 0.49 0.56 -0.04 0 20 21.0 Put 0.60 0.65 0.76 -0.04 0 2 21.5 Put 0.69 0.79 0.00 0.00 0 0 22.0 Put 0.81 0.90 1.05 -0.03 0 35 22.5 Put 0.93 1.03 1.22 -0.01 0 16 23.0 Put 1.09 1.19 1.15 -0.26 0 3 23.5 Put 1.26 1.34 1.34 -0.28 0 4 24.0 Put 1.45 1.53 1.50 -0.34 0 22 24.5 Put 1.65 1.76 1.71 -0.37 0 65 25.0 Put 1.88 1.97 1.99 -0.34 0 137 25.5 Put 2.13 2.24 2.26 -0.34 0 36 26.0 Put 2.41 2.51 2.92 0.01 0 11 26.5 Put 2.69 2.80 2.99 -0.24 0 3 27.0 Put 3.00 3.15 3.09 -0.47 0 5 27.5 Put 3.30 3.55 0.00 0.00 0 0 28.0 Put 3.65 3.90 0.00 0.00 0 0 28.5 Put 4.00 4.30 0.00 0.00 0 0 29.0 Put 4.40 4.65 3.70 -1.33 0 9 29.5 Put 4.80 5.05 4.20 -1.23 0 27 30.0 Put 5.20 5.45 0.00 0.00 0 0 30.5 Put 5.60 5.80 5.91 -0.36 0 3 31.0 Put 6.00 6.35 0.00 0.00 0 0 31.5 Put 6.45 6.90 0.00 0.00 0 0 32.0 Put 6.90 7.30 0.00 0.00 0 0 32.5 Put 7.35 7.65 0.00 0.00 0 0 33.0 Put 7.85 8.15 8.47 -0.03 0 1 34.0 Put 8.70 9.05 9.24 -0.19 0 1 35.0 Put 9.65 10.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 59 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.15 14.60 19.00 5.10 0 1 12.0 Call 13.40 13.55 12.45 -0.46 0 130 13.0 Call 12.35 12.60 11.45 -0.48 0 6 14.0 Call 11.15 11.65 14.61 3.65 0 111 15.0 Call 10.40 10.65 13.58 3.56 0 20 16.0 Call 9.50 9.70 12.80 3.71 0 60 17.0 Call 8.35 8.90 10.95 2.77 0 51 18.0 Call 7.65 7.85 7.76 0.45 0 28 19.0 Call 6.80 6.95 7.15 0.69 0 26 20.0 Call 6.00 6.15 6.05 0.38 0 453 21.0 Call 5.20 5.40 4.97 0.04 0 77 22.0 Call 4.50 4.65 4.83 0.57 0 287 23.0 Call 3.85 4.00 3.29 -0.36 0 133 24.0 Call 3.25 3.40 3.30 0.20 0 296 25.0 Call 2.75 2.83 2.77 0.15 0 1,224 26.0 Call 2.29 2.36 2.35 0.14 0 739 27.0 Call 1.89 1.96 1.83 0.00 0 1,121 28.0 Call 1.56 1.62 1.55 0.01 0 1,407 29.0 Call 1.27 1.34 1.29 0.03 0 684 30.0 Call 1.04 1.10 1.04 0.00 0 4,577 31.0 Call 0.84 0.90 0.83 -0.04 0 1,053 32.0 Call 0.68 0.74 0.72 0.00 0 871 33.0 Call 0.51 0.61 0.56 -0.02 0 737 34.0 Call 0.40 0.50 0.53 0.04 0 913 35.0 Call 0.33 0.41 0.37 -0.03 0 2,676 36.0 Call 0.29 0.35 0.30 -0.05 0 356 37.0 Call 0.24 0.28 0.22 -0.07 0 473 38.0 Call 0.20 0.25 0.19 -0.05 0 405 39.0 Call 0.16 0.20 0.25 0.05 0 219 40.0 Call 0.15 0.18 0.15 -0.02 0 3,003 41.0 Call 0.12 0.14 0.16 0.01 0 161 42.0 Call 0.10 0.12 0.13 -0.01 0 904 43.0 Call 0.08 0.11 0.12 0.00 0 461 44.0 Call 0.07 0.12 0.24 0.14 0 330 45.0 Call 0.06 0.11 0.09 0.00 0 946 46.0 Call 0.05 0.10 0.08 0.00 0 432 47.0 Call 0.04 0.07 0.09 0.02 0 133 48.0 Call 0.04 0.06 0.06 0.00 0 503 49.0 Call 0.03 0.08 0.34 0.29 0 99 50.0 Call 0.04 0.05 0.05 0.01 0 2,866 51.0 Call 0.03 0.06 0.05 0.02 0 23 52.0 Call 0.02 0.06 0.22 0.19 0 382 53.0 Call 0.02 0.04 0.14 0.12 0 520 54.0 Call 0.02 0.04 0.15 0.13 0 189 55.0 Call 0.01 0.04 0.17 0.15 0 438 56.0 Call 0.01 0.06 0.06 0.05 0 357 57.0 Call 0.00 0.04 0.04 0.03 0 405 58.0 Call 0.00 0.03 0.04 0.03 0 115 59.0 Call 0.00 0.03 0.03 0.02 0 111 60.0 Call 0.00 0.03 0.03 0.02 0 758 61.0 Call 0.00 0.03 0.23 0.22 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.03 0.10 0.10 0 214 64.0 Call 0.00 0.03 0.03 0.03 0 290 65.0 Call 0.00 0.03 0.02 0.02 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.06 0.09 0.07 0.00 0 1,730 12.0 Put 0.08 0.10 0.07 -0.02 0 224 13.0 Put 0.10 0.12 0.11 -0.01 0 266 14.0 Put 0.13 0.16 0.14 -0.01 0 851 15.0 Put 0.18 0.21 0.20 -0.02 0 1,415 16.0 Put 0.24 0.27 0.28 -0.01 0 807 17.0 Put 0.31 0.35 0.36 -0.03 0 1,848 18.0 Put 0.42 0.47 0.45 -0.08 0 2,315 19.0 Put 0.56 0.62 0.59 -0.09 0 842 20.0 Put 0.73 0.78 0.78 -0.12 0 2,699 21.0 Put 0.95 1.02 1.00 -0.16 0 799 22.0 Put 1.23 1.29 1.27 -0.22 0 902 23.0 Put 1.57 1.64 1.58 -0.31 0 1,317 24.0 Put 1.97 2.04 2.05 -0.28 0 781 25.0 Put 2.45 2.51 2.53 -0.33 0 1,522 26.0 Put 2.98 3.10 3.03 -0.42 0 1,000 27.0 Put 3.55 3.70 4.00 -0.07 0 1,494 28.0 Put 4.20 4.35 4.75 -0.02 0 708 29.0 Put 4.95 5.05 5.50 0.00 0 518 30.0 Put 5.70 5.95 5.75 -0.53 0 1,029 31.0 Put 6.45 6.75 7.35 0.25 0 219 32.0 Put 7.30 7.60 7.75 -0.20 0 205 33.0 Put 8.00 8.90 8.21 -0.60 0 252 34.0 Put 8.85 9.75 6.45 -3.27 0 149 35.0 Put 9.80 10.45 10.35 -0.28 0 346 36.0 Put 10.75 11.70 11.32 -0.26 0 223 37.0 Put 11.70 12.65 11.62 -0.90 0 416 38.0 Put 12.45 13.60 11.52 -1.95 0 186 39.0 Put 13.55 14.60 12.77 -1.66 0 70 40.0 Put 14.50 15.55 15.25 -0.15 0 455 41.0 Put 15.45 16.55 16.10 -0.28 0 77 42.0 Put 16.50 17.50 15.10 -2.26 0 51 43.0 Put 17.45 18.50 18.59 0.25 0 47 44.0 Put 18.05 19.50 18.17 -1.15 0 204 45.0 Put 19.40 20.50 20.20 -0.11 0 82 46.0 Put 20.45 21.45 21.55 0.25 0 14 47.0 Put 21.40 22.45 21.88 -0.41 0 13 48.0 Put 22.35 23.45 20.45 -2.83 0 6 49.0 Put 23.40 24.45 0.00 0.00 0 0 50.0 Put 24.40 25.45 23.15 -2.11 0 598 51.0 Put 25.35 26.45 25.05 -1.20 0 110 52.0 Put 26.35 27.45 24.10 -3.14 0 50 53.0 Put 27.40 28.45 20.70 -7.53 0 1 54.0 Put 28.25 29.45 0.00 0.00 0 0 55.0 Put 29.20 30.40 25.95 -4.27 0 1 56.0 Put 30.25 31.40 0.00 0.00 0 0 57.0 Put 31.35 32.40 0.00 0.00 0 0 58.0 Put 32.30 33.40 30.45 -2.76 0 3 59.0 Put 33.35 34.40 33.00 -1.21 0 10 60.0 Put 33.95 35.40 31.37 -3.84 0 41 61.0 Put 35.25 36.40 0.00 0.00 0 0 62.0 Put 36.30 37.40 35.89 -1.31 0 5 63.0 Put 37.35 38.40 32.15 -6.05 0 9 64.0 Put 38.35 39.35 0.00 0.00 0 0 65.0 Put 39.35 40.40 41.10 0.90 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 72 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.15 10.75 15.00 4.93 0 6 16.0 Call 9.40 9.85 0.00 0.00 0 0 17.0 Call 8.45 8.85 0.00 0.00 0 0 18.0 Call 7.75 7.90 7.65 0.24 0 81 19.0 Call 6.90 7.10 10.29 3.69 0 24 20.0 Call 6.10 6.30 6.05 0.21 0 59 21.0 Call 5.30 5.55 5.15 0.03 0 202 22.0 Call 4.70 4.85 4.50 0.03 0 120 23.0 Call 4.05 4.20 3.72 -0.16 0 78 24.0 Call 3.45 3.60 3.00 -0.34 0 50 25.0 Call 2.99 3.10 2.71 -0.15 0 536 26.0 Call 2.54 2.62 2.58 0.17 0 424 27.0 Call 2.14 2.22 1.97 -0.09 0 281 28.0 Call 1.80 1.87 1.86 0.12 0 425 29.0 Call 1.51 1.59 1.54 0.06 0 96 30.0 Call 1.26 1.33 1.27 0.01 0 704 31.0 Call 1.05 1.12 0.99 -0.06 0 73 32.0 Call 0.84 0.94 0.74 -0.11 0 176 33.0 Call 0.66 0.80 0.73 0.00 0 342 34.0 Call 0.58 0.68 0.63 0.01 0 185 35.0 Call 0.49 0.57 0.45 -0.08 0 647 36.0 Call 0.41 0.49 0.55 0.11 0 199 37.0 Call 0.34 0.42 0.37 -0.01 0 403 38.0 Call 0.28 0.35 0.43 0.10 0 204 39.0 Call 0.23 0.31 0.32 0.03 0 102 40.0 Call 0.20 0.28 0.26 0.01 0 514 41.0 Call 0.17 0.24 0.20 -0.01 0 165 42.0 Call 0.15 0.21 0.54 0.35 0 34 43.0 Call 0.13 0.19 0.65 0.48 0 67 44.0 Call 0.09 0.19 0.17 0.02 0 112 45.0 Call 0.08 0.18 0.14 0.00 0 525 46.0 Call 0.07 0.16 0.10 -0.03 0 45 47.0 Call 0.06 0.15 0.39 0.27 0 46 48.0 Call 0.05 0.12 0.28 0.18 0 418 49.0 Call 0.04 0.12 0.25 0.16 0 7 50.0 Call 0.06 0.13 0.05 -0.04 0 657 51.0 Call 0.03 0.12 0.20 0.12 0 25 52.0 Call 0.02 0.11 0.33 0.25 0 61 53.0 Call 0.02 0.11 0.09 0.02 0 48 54.0 Call 0.02 0.10 0.58 0.51 0 15 55.0 Call 0.01 0.09 0.19 0.12 0 273 56.0 Call 0.01 0.08 0.19 0.13 0 101 60.0 Call 0.01 0.08 0.15 0.10 0 339 65.0 Call 0.01 0.04 0.04 0.01 0 2,828 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.19 0.26 0.28 0.00 0 73 16.0 Put 0.29 0.32 0.37 0.00 0 98 17.0 Put 0.38 0.43 0.47 -0.01 0 118 18.0 Put 0.50 0.56 0.64 0.00 0 132 19.0 Put 0.68 0.74 0.71 -0.13 0 87 20.0 Put 0.88 0.94 0.91 -0.17 0 333 21.0 Put 1.13 1.19 1.40 0.03 0 337 22.0 Put 1.43 1.51 1.67 -0.05 0 263 23.0 Put 1.79 1.88 2.00 -0.13 0 1,034 24.0 Put 2.22 2.30 2.29 -0.30 0 199 25.0 Put 2.70 2.80 2.80 -0.31 0 341 26.0 Put 3.20 3.35 3.75 0.09 0 578 27.0 Put 3.85 3.95 4.35 0.03 0 193 28.0 Put 4.45 4.70 5.25 0.25 0 91 29.0 Put 5.10 5.40 5.45 -0.28 0 253 30.0 Put 5.90 6.15 5.92 -0.59 0 84 31.0 Put 6.70 6.95 7.15 -0.15 0 48 32.0 Put 7.50 7.80 5.32 -2.78 0 157 33.0 Put 8.35 8.65 5.90 -3.07 0 84 34.0 Put 9.05 10.00 6.70 -3.16 0 98 35.0 Put 9.95 10.90 10.20 -0.57 0 49 36.0 Put 10.85 11.85 8.07 -3.61 0 25 37.0 Put 11.80 12.75 9.25 -3.37 0 313 38.0 Put 12.75 13.75 10.24 -3.33 0 31 39.0 Put 13.70 14.70 14.49 -0.04 0 38 40.0 Put 14.65 15.65 13.88 -1.61 0 34 41.0 Put 15.50 16.65 15.95 -0.50 0 20 42.0 Put 16.55 17.60 17.85 0.42 0 17 43.0 Put 17.50 18.60 21.04 2.63 0 22 44.0 Put 18.50 19.55 17.75 -1.64 0 3 45.0 Put 19.40 20.55 20.20 -0.17 0 6 46.0 Put 20.50 21.55 0.00 0.00 0 0 47.0 Put 21.45 22.50 0.00 0.00 0 0 48.0 Put 22.40 23.50 20.85 -2.48 0 1 49.0 Put 23.40 24.50 0.00 0.00 0 0 50.0 Put 24.40 25.50 23.99 -1.32 0 3 51.0 Put 25.20 26.45 0.00 0.00 0 0 52.0 Put 26.30 27.50 0.00 0.00 0 0 53.0 Put 27.30 28.45 0.00 0.00 0 0 54.0 Put 28.30 29.45 0.00 0.00 0 0 55.0 Put 29.30 30.45 26.90 -3.38 0 2 56.0 Put 30.35 31.45 27.80 -3.48 0 622 60.0 Put 34.20 35.45 35.55 0.29 0 19 65.0 Put 39.20 40.40 39.15 -1.08 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 150 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.15 14.70 14.30 0.34 0 9 12.0 Call 13.45 13.70 15.35 2.32 0 17 13.0 Call 12.40 12.75 13.00 0.89 0 2 14.0 Call 11.50 11.85 11.93 0.71 0 58 15.0 Call 10.75 11.15 10.00 -0.36 0 49 16.0 Call 9.85 10.10 12.50 2.95 0 153 17.0 Call 9.10 9.25 9.05 0.27 0 23 18.0 Call 8.35 8.50 11.45 3.40 0 40 19.0 Call 7.60 7.80 10.85 3.49 0 6 20.0 Call 6.95 7.10 6.25 -0.46 0 58 21.0 Call 6.25 6.45 5.81 -0.28 0 34 22.0 Call 5.70 5.85 5.22 -0.30 0 119 23.0 Call 5.15 5.30 5.40 0.41 0 139 24.0 Call 4.65 4.80 4.15 -0.36 0 173 25.0 Call 4.15 4.30 4.35 0.26 0 1,351 26.0 Call 3.65 3.95 3.71 0.04 0 228 27.0 Call 3.30 3.55 3.55 0.20 0 107 28.0 Call 3.00 3.20 2.98 -0.04 0 248 29.0 Call 2.72 2.84 2.75 0.06 0 195 30.0 Call 2.43 2.56 2.55 0.14 0 1,317 31.0 Call 2.18 2.31 2.20 0.05 0 324 32.0 Call 1.95 2.08 2.00 0.07 0 111 33.0 Call 1.75 1.86 1.78 0.04 0 183 34.0 Call 1.56 1.69 1.53 -0.04 0 251 35.0 Call 1.37 1.53 1.39 -0.02 0 350 36.0 Call 1.23 1.38 1.11 -0.16 0 169 37.0 Call 1.11 1.25 1.22 0.07 0 70 38.0 Call 0.99 1.13 0.95 -0.10 0 182 39.0 Call 0.90 1.02 0.95 0.00 0 349 40.0 Call 0.85 0.92 0.87 -0.02 0 1,119 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.21 0.31 0.28 0.02 0 95 12.0 Put 0.27 0.38 0.36 0.02 0 9 13.0 Put 0.38 0.44 0.35 -0.08 0 1 14.0 Put 0.46 0.55 0.59 0.03 0 40 15.0 Put 0.61 0.70 0.75 0.04 0 126 16.0 Put 0.82 0.87 0.96 0.05 0 28 17.0 Put 0.99 1.08 1.16 0.01 0 20 18.0 Put 1.23 1.33 1.42 0.00 0 57 19.0 Put 1.51 1.63 1.74 0.00 0 206 20.0 Put 1.84 1.95 1.91 -0.18 0 387 21.0 Put 2.21 2.29 2.50 0.03 0 270 22.0 Put 2.60 2.69 2.68 -0.23 0 259 23.0 Put 3.00 3.20 3.20 -0.17 0 225 24.0 Put 3.50 3.65 3.90 0.00 0 91 25.0 Put 4.00 4.20 4.15 -0.33 0 929 26.0 Put 4.60 4.75 4.82 -0.24 0 316 27.0 Put 5.20 5.45 5.19 -0.54 0 318 28.0 Put 5.85 6.10 6.00 -0.40 0 437 29.0 Put 6.50 6.80 6.85 -0.22 0 200 30.0 Put 7.25 7.55 7.87 0.08 0 529 31.0 Put 7.95 8.35 8.00 -0.52 0 310 32.0 Put 8.70 9.10 7.15 -2.15 0 93 33.0 Put 9.50 9.95 10.10 0.00 0 48 34.0 Put 10.35 10.70 10.49 -0.45 0 45 35.0 Put 11.15 11.55 12.05 0.28 0 185 36.0 Put 12.00 12.45 9.39 -3.23 0 45 37.0 Put 12.90 13.25 13.15 -0.36 0 290 38.0 Put 13.75 14.20 14.50 0.10 0 163 39.0 Put 14.65 15.25 15.10 -0.20 0 21 40.0 Put 15.40 16.05 12.85 -3.38 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 164 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.05 11.50 12.80 2.32 0 72 16.0 Call 9.90 10.15 9.40 -0.29 0 8 17.0 Call 9.15 9.35 8.30 -0.63 0 32 18.0 Call 8.40 8.60 8.35 0.14 0 2 19.0 Call 7.70 7.90 7.65 0.11 0 36 20.0 Call 7.05 7.35 9.05 2.17 0 70 21.0 Call 6.40 6.60 5.65 -0.65 0 97 22.0 Call 5.80 6.00 8.80 3.06 0 260 23.0 Call 5.30 5.45 5.67 0.42 0 74 24.0 Call 4.80 4.95 4.71 -0.06 0 94 25.0 Call 4.30 4.50 6.15 1.85 0 311 26.0 Call 3.85 4.20 4.15 0.22 0 57 27.0 Call 3.45 3.80 3.30 -0.26 0 105 28.0 Call 3.10 3.45 2.95 -0.25 0 112 29.0 Call 2.92 3.15 4.33 1.47 0 47 30.0 Call 2.63 2.77 2.72 0.13 0 158 31.0 Call 2.37 2.52 2.76 0.40 0 48 32.0 Call 2.13 2.29 2.00 -0.15 0 56 33.0 Call 1.93 2.07 2.80 0.87 0 267 34.0 Call 1.74 1.85 3.00 1.23 0 198 35.0 Call 1.55 1.71 1.70 0.10 0 94 36.0 Call 1.40 1.56 1.43 -0.03 0 36 37.0 Call 1.29 1.42 1.52 0.19 0 54 38.0 Call 1.16 1.29 1.22 0.02 0 241 39.0 Call 1.01 1.18 0.99 -0.11 0 40 40.0 Call 0.92 1.08 1.08 0.07 0 124 41.0 Call 0.83 0.99 1.00 0.09 0 578 42.0 Call 0.75 0.91 1.00 0.18 0 69 43.0 Call 0.68 0.84 0.90 0.14 0 190 44.0 Call 0.62 0.76 0.84 0.13 0 419 45.0 Call 0.57 0.70 0.69 0.04 0 165 46.0 Call 0.52 0.65 1.07 0.47 0 5 47.0 Call 0.48 0.60 0.60 0.04 0 31 48.0 Call 0.44 0.56 1.41 0.88 0 10 49.0 Call 0.41 0.52 0.54 0.04 0 7 50.0 Call 0.38 0.49 0.43 -0.04 0 156 51.0 Call 0.35 0.47 0.87 0.43 0 172 52.0 Call 0.32 0.44 0.81 0.41 0 73 53.0 Call 0.28 0.41 0.36 -0.02 0 34 54.0 Call 0.26 0.38 0.00 0.00 0 0 55.0 Call 0.24 0.36 0.30 -0.05 0 22 56.0 Call 0.24 0.34 0.24 -0.09 0 250 60.0 Call 0.20 0.28 0.20 -0.07 0 90 65.0 Call 0.14 0.25 0.21 0.00 0 2,620 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.66 0.78 0.82 0.00 0 211 16.0 Put 0.87 0.96 0.95 -0.08 0 56 17.0 Put 1.08 1.20 0.82 -0.46 0 26 18.0 Put 1.32 1.46 1.50 -0.06 0 11 19.0 Put 1.65 1.76 1.73 -0.17 0 28 20.0 Put 1.98 2.10 2.22 -0.02 0 5,139 21.0 Put 2.35 2.47 2.68 0.03 0 201 22.0 Put 2.77 2.88 2.99 -0.11 0 263 23.0 Put 3.20 3.35 3.60 0.00 0 260 24.0 Put 3.70 3.85 4.00 -0.12 0 443 25.0 Put 4.25 4.40 4.35 -0.30 0 630 26.0 Put 4.80 5.00 5.00 -0.28 0 130 27.0 Put 5.45 5.70 5.10 -0.80 0 58 28.0 Put 6.10 6.40 5.51 -1.03 0 361 29.0 Put 6.70 7.00 6.20 -1.00 0 27 30.0 Put 7.45 7.75 8.00 0.07 0 159 31.0 Put 8.15 8.65 8.75 0.06 0 175 32.0 Put 8.90 9.25 6.90 -2.58 0 236 33.0 Put 9.70 10.20 8.66 -1.60 0 106 34.0 Put 10.55 11.00 8.00 -3.09 0 124 35.0 Put 11.35 11.80 11.45 -0.47 0 258 36.0 Put 12.20 12.70 13.31 0.54 0 11 37.0 Put 13.05 13.80 14.42 0.79 0 15 38.0 Put 13.95 14.45 13.40 -1.10 0 21 39.0 Put 14.80 15.35 13.05 -2.36 0 16 40.0 Put 15.65 16.20 15.65 -0.66 0 109 41.0 Put 16.60 17.25 20.30 3.09 0 4 42.0 Put 17.30 18.35 19.70 1.59 0 229 43.0 Put 18.25 19.40 19.32 0.27 0 30 44.0 Put 19.25 20.25 19.65 -0.34 0 1 45.0 Put 20.10 21.25 22.70 1.78 0 37 46.0 Put 21.00 22.20 21.40 -0.48 0 23 47.0 Put 22.00 23.15 24.50 1.67 0 6 48.0 Put 23.00 24.10 23.05 -0.75 0 1 49.0 Put 23.95 25.05 24.10 -0.66 0 5 50.0 Put 24.85 26.00 26.89 1.16 0 1,170 51.0 Put 25.80 27.00 0.00 0.00 0 0 52.0 Put 26.80 27.95 26.60 -1.06 0 2 53.0 Put 27.75 28.95 0.00 0.00 0 0 54.0 Put 28.40 29.90 30.55 0.94 0 8 55.0 Put 29.70 30.90 31.34 0.75 0 27 56.0 Put 30.60 31.85 29.35 -2.22 0 2 60.0 Put 34.55 35.90 34.50 -1.00 0 609 65.0 Put 39.35 40.75 38.20 -2.22 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 241 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.50 13.00 0.00 0.00 0 0 14.0 Call 11.90 12.10 0.00 0.00 0 0 15.0 Call 11.10 11.30 0.00 0.00 0 0 16.0 Call 10.35 10.55 10.10 0.01 0 0 17.0 Call 9.65 9.90 0.00 0.00 0 0 18.0 Call 8.95 9.15 0.00 0.00 0 0 19.0 Call 8.30 8.55 0.00 0.00 0 0 20.0 Call 7.70 7.90 0.00 0.00 0 0 21.0 Call 7.15 7.30 0.00 0.00 0 0 22.0 Call 6.60 6.80 0.00 0.00 0 0 23.0 Call 6.10 6.30 0.00 0.00 0 0 24.0 Call 5.65 5.85 0.00 0.00 0 0 25.0 Call 5.20 5.40 5.35 0.20 0 0 26.0 Call 4.85 5.05 0.00 0.00 0 0 27.0 Call 4.45 4.65 4.66 0.21 0 75 28.0 Call 4.10 4.35 3.75 -0.37 0 0 29.0 Call 3.85 4.05 3.80 0.00 0 0 30.0 Call 3.55 3.75 3.47 -0.07 0 0 31.0 Call 3.25 3.45 3.35 0.07 0 0 32.0 Call 3.00 3.20 3.15 0.09 0 1 33.0 Call 2.82 2.97 2.94 0.10 0 3 34.0 Call 2.61 2.76 0.00 0.00 0 0 35.0 Call 2.42 2.57 2.27 -0.19 0 12 36.0 Call 2.24 2.39 0.00 0.00 0 0 37.0 Call 2.09 2.26 0.00 0.00 0 0 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.70 0.80 0.78 0.00 0 0 14.0 Put 0.89 1.00 1.04 0.00 0 0 15.0 Put 1.10 1.23 1.25 -0.03 0 0 16.0 Put 1.36 1.50 1.59 0.04 0 0 17.0 Put 1.66 1.80 1.90 0.04 0 0 18.0 Put 1.98 2.10 2.08 -0.12 0 0 19.0 Put 2.34 2.45 0.00 0.00 0 0 20.0 Put 2.74 2.85 0.00 0.00 0 0 21.0 Put 3.15 3.30 0.00 0.00 0 0 22.0 Put 3.65 3.80 3.85 -0.10 0 0 23.0 Put 4.10 4.30 0.00 0.00 0 0 24.0 Put 4.65 4.80 0.00 0.00 0 0 25.0 Put 5.20 5.40 5.36 -0.24 0 1 26.0 Put 5.85 6.00 6.25 0.00 0 0 27.0 Put 6.45 6.60 0.00 0.00 0 0 28.0 Put 7.10 7.30 0.00 0.00 0 0 29.0 Put 7.80 7.95 0.00 0.00 0 0 30.0 Put 8.50 8.65 0.00 0.00 0 0 31.0 Put 9.20 9.40 0.00 0.00 0 0 32.0 Put 9.95 10.15 9.88 -0.59 0 1 33.0 Put 10.75 10.90 0.00 0.00 0 0 34.0 Put 11.50 11.70 0.00 0.00 0 0 35.0 Put 12.30 12.50 0.00 0.00 0 0 36.0 Put 13.15 13.30 0.00 0.00 0 0 37.0 Put 13.90 14.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 255 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.15 11.35 10.61 -0.37 0 42 16.0 Call 10.40 10.60 9.55 -0.70 0 3 17.0 Call 9.65 9.90 8.85 -0.74 0 1 18.0 Call 9.00 9.25 12.20 3.26 0 3 19.0 Call 8.40 8.65 12.30 4.00 0 10 20.0 Call 7.80 8.00 7.61 -0.14 0 26 21.0 Call 7.25 7.45 7.45 0.20 0 146 22.0 Call 6.60 6.95 8.85 2.08 0 47 23.0 Call 6.15 6.55 9.66 3.36 0 47 24.0 Call 5.70 6.10 5.84 -0.05 0 34 25.0 Call 5.20 5.60 5.55 0.07 0 126 26.0 Call 4.90 5.30 4.79 -0.34 0 46 27.0 Call 4.50 4.90 4.95 0.17 0 154 28.0 Call 4.20 4.55 4.40 -0.05 0 108 29.0 Call 3.90 4.25 4.62 0.50 0 203 30.0 Call 3.60 3.95 3.90 0.12 0 180 31.0 Call 3.35 3.65 5.55 2.10 0 470 32.0 Call 3.15 3.40 3.25 0.08 0 29 33.0 Call 2.95 3.20 4.90 1.96 0 3 34.0 Call 2.74 2.95 2.65 -0.09 0 13 35.0 Call 2.54 2.77 2.66 0.10 0 237 36.0 Call 2.36 2.59 2.67 0.28 0 328 37.0 Call 2.18 2.41 2.31 0.09 0 42 38.0 Call 1.99 2.27 2.05 0.00 0 376 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.14 1.31 1.36 0.01 0 215 16.0 Put 1.45 1.58 1.55 -0.07 0 1,071 17.0 Put 1.74 1.89 1.65 -0.31 0 131 18.0 Put 2.07 2.23 2.00 -0.31 0 307 19.0 Put 2.46 2.62 2.04 -0.63 0 17 20.0 Put 2.87 3.05 3.16 0.04 0 84 21.0 Put 3.25 3.50 3.70 0.09 0 104 22.0 Put 3.75 3.95 4.20 0.08 0 56 23.0 Put 4.25 4.50 4.75 0.09 0 215 24.0 Put 4.80 5.05 5.15 -0.09 0 119 25.0 Put 5.40 5.60 5.60 -0.22 0 411 26.0 Put 5.95 6.20 6.45 -0.01 0 66 27.0 Put 6.60 6.85 6.55 -0.56 0 136 28.0 Put 7.25 7.80 6.20 -1.57 0 44 29.0 Put 7.95 8.60 8.20 -0.23 0 177 30.0 Put 8.65 9.10 9.04 -0.05 0 103 31.0 Put 9.35 10.05 8.57 -1.18 0 5 32.0 Put 10.10 10.45 10.21 -0.26 0 70 33.0 Put 10.85 11.45 0.00 0.00 0 0 34.0 Put 11.60 12.35 9.66 -2.36 0 193 35.0 Put 12.40 13.15 13.26 0.42 0 128 36.0 Put 13.20 13.65 11.20 -2.46 0 143 37.0 Put 14.05 14.80 15.32 0.84 0 158 38.0 Put 14.80 15.85 13.65 -1.66 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 276 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.50 14.80 14.15 0.00 0 45 12.0 Call 13.55 13.95 14.00 0.70 0 28 13.0 Call 12.75 13.10 16.78 4.30 0 80 14.0 Call 12.00 12.20 11.15 -0.57 0 4 15.0 Call 11.20 11.45 10.90 -0.06 0 277 16.0 Call 10.45 10.70 10.75 0.48 0 300 17.0 Call 9.80 10.00 9.65 0.04 0 504 18.0 Call 9.10 9.35 9.20 0.22 0 169 19.0 Call 8.50 8.75 7.90 -0.48 0 77 20.0 Call 7.75 8.15 7.85 0.01 0 699 21.0 Call 7.15 7.60 7.25 -0.05 0 113 22.0 Call 6.70 7.10 6.40 -0.43 0 264 23.0 Call 6.25 6.70 6.50 0.14 0 224 24.0 Call 5.75 6.30 5.90 0.01 0 193 25.0 Call 5.30 5.80 5.75 0.25 0 1,194 26.0 Call 5.05 5.45 5.10 -0.04 0 414 27.0 Call 4.70 5.10 6.30 1.52 0 244 28.0 Call 4.30 4.75 4.29 -0.18 0 786 29.0 Call 4.00 4.45 4.00 -0.16 0 147 30.0 Call 3.75 4.10 3.91 0.06 0 2,983 31.0 Call 3.45 3.90 3.85 0.28 0 564 32.0 Call 3.35 3.60 3.20 -0.10 0 197 33.0 Call 3.15 3.40 3.20 0.09 0 114 34.0 Call 2.93 3.15 3.15 0.24 0 818 35.0 Call 2.73 2.93 2.85 0.14 0 798 36.0 Call 2.54 2.76 2.54 0.00 0 227 37.0 Call 2.37 2.58 2.33 -0.03 0 128 38.0 Call 2.22 2.42 2.10 -0.14 0 376 39.0 Call 2.07 2.26 1.87 -0.24 0 114 40.0 Call 1.94 2.16 2.05 0.06 0 1,667 41.0 Call 1.80 2.00 1.86 -0.01 0 242 42.0 Call 1.68 1.89 1.97 0.20 0 246 43.0 Call 1.58 1.82 1.54 -0.12 0 962 44.0 Call 1.48 1.71 1.52 -0.05 0 2,310 45.0 Call 1.38 1.61 1.33 -0.16 0 3,956 46.0 Call 1.30 1.50 2.08 0.67 0 628 47.0 Call 1.24 1.44 1.40 0.08 0 51 48.0 Call 1.16 1.38 1.36 0.11 0 777 49.0 Call 1.10 1.29 1.22 0.04 0 95 50.0 Call 1.03 1.22 1.01 -0.11 0 1,222 51.0 Call 0.96 1.16 1.18 0.13 0 254 52.0 Call 0.90 1.10 0.92 -0.07 0 138 53.0 Call 0.85 1.05 0.88 -0.07 0 20 54.0 Call 0.81 1.00 0.82 -0.09 0 162 55.0 Call 0.77 0.98 0.87 0.00 0 591 56.0 Call 0.74 0.90 0.80 -0.04 0 231 57.0 Call 0.69 0.86 0.95 0.15 0 18 58.0 Call 0.66 0.82 0.92 0.15 0 221 59.0 Call 0.62 0.79 0.85 0.12 0 59 60.0 Call 0.64 0.76 0.70 0.00 0 2,993 61.0 Call 0.57 0.73 1.00 0.33 0 6 62.0 Call 0.54 0.70 0.61 -0.03 0 9 63.0 Call 0.52 0.68 0.68 0.07 0 331 64.0 Call 0.49 0.65 0.63 0.03 0 492 65.0 Call 0.52 0.62 0.56 -0.04 0 5,417 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.59 0.61 0.65 0.06 0 1,590 12.0 Put 0.67 0.76 0.73 -0.03 0 1,190 13.0 Put 0.85 0.96 0.97 0.02 0 970 14.0 Put 1.07 1.19 1.16 -0.04 0 1,068 15.0 Put 1.31 1.43 1.47 0.01 0 628 16.0 Put 1.57 1.72 1.67 -0.10 0 989 17.0 Put 1.91 2.04 2.11 -0.01 0 140 18.0 Put 2.25 2.38 2.52 0.03 0 177 19.0 Put 2.60 2.79 2.80 -0.09 0 674 20.0 Put 3.05 3.30 3.16 -0.19 0 2,118 21.0 Put 3.45 3.70 3.78 -0.03 0 726 22.0 Put 4.00 4.15 4.25 -0.08 0 534 23.0 Put 4.50 4.70 4.65 -0.21 0 178 24.0 Put 5.05 5.25 5.50 0.11 0 88 25.0 Put 5.60 5.85 6.00 0.00 0 451 26.0 Put 6.20 6.45 6.60 -0.03 0 89 27.0 Put 6.85 7.10 7.20 -0.05 0 294 28.0 Put 7.50 7.85 7.55 -0.39 0 421 29.0 Put 8.20 8.55 8.30 -0.32 0 43 30.0 Put 8.90 9.20 9.10 -0.21 0 853 31.0 Put 9.65 10.10 10.50 0.47 0 97 32.0 Put 10.35 10.80 10.65 -0.09 0 122 33.0 Put 11.10 11.60 10.30 -1.24 0 50 34.0 Put 11.90 12.30 11.50 -0.84 0 42 35.0 Put 12.70 13.20 12.95 -0.18 0 214 36.0 Put 13.50 13.95 11.40 -2.55 0 98 37.0 Put 14.30 14.75 14.34 -0.43 0 58 38.0 Put 15.10 15.50 15.90 0.26 0 829 39.0 Put 16.00 16.50 16.59 0.09 0 21 40.0 Put 16.85 17.30 16.89 -0.49 0 333 41.0 Put 17.70 18.05 20.45 2.20 0 25 42.0 Put 18.55 19.05 20.21 1.08 0 100 43.0 Put 19.45 19.85 21.20 1.17 0 33 44.0 Put 20.30 20.85 21.05 0.13 0 161 45.0 Put 21.25 21.60 21.30 -0.54 0 313 46.0 Put 22.10 22.85 21.20 -1.55 0 112 47.0 Put 23.00 23.50 24.80 1.14 0 7 48.0 Put 23.95 24.45 21.50 -3.08 0 31 49.0 Put 24.85 25.50 25.85 0.34 0 13 50.0 Put 25.75 26.40 24.95 -1.49 0 135 51.0 Put 26.75 27.55 28.85 1.49 0 12 52.0 Put 27.50 28.85 26.50 -1.80 0 220 53.0 Put 28.45 29.80 27.50 -1.75 0 275 54.0 Put 29.40 30.75 28.35 -1.86 0 325 55.0 Put 30.30 31.70 29.30 -1.86 0 50 56.0 Put 31.25 32.65 27.30 -4.82 0 1 57.0 Put 32.05 33.60 32.40 -0.68 0 10 58.0 Put 33.15 34.60 0.00 0.00 0 0 59.0 Put 34.10 35.55 34.20 -0.80 0 5 60.0 Put 35.05 36.45 34.35 -1.62 0 1,726 61.0 Put 36.05 37.50 36.95 0.02 0 492 62.0 Put 37.05 38.40 39.34 1.44 0 288 63.0 Put 37.90 39.35 37.10 -1.76 0 88 64.0 Put 39.00 40.40 38.00 -1.85 0 10 65.0 Put 39.85 41.30 40.78 -0.06 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 346 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 8.35 8.75 9.05 0.65 0 2 21.0 Call 6.95 9.20 9.60 1.61 0 1 22.0 Call 6.25 7.90 0.00 0.00 0 0 23.0 Call 5.80 7.35 0.00 0.00 0 0 24.0 Call 5.40 7.00 6.30 -0.51 0 0 25.0 Call 5.50 6.60 6.00 -0.42 0 4 26.0 Call 5.20 6.20 6.15 0.12 0 7 27.0 Call 4.90 5.90 0.00 0.00 0 0 28.0 Call 4.60 6.00 0.00 0.00 0 0 29.0 Call 4.30 5.30 7.15 2.30 0 1 30.0 Call 3.85 5.75 4.50 -0.11 0 0 31.0 Call 3.50 4.75 0.00 0.00 0 0 32.0 Call 3.45 4.55 0.00 0.00 0 0 33.0 Call 2.93 4.30 4.10 0.10 0 4 34.0 Call 3.20 4.10 0.00 0.00 0 0 35.0 Call 2.55 3.90 4.95 1.29 0 2 36.0 Call 2.45 3.80 0.00 0.00 0 0 37.0 Call 2.70 3.55 4.65 1.33 0 1 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 3.55 3.90 4.05 0.41 0 0 21.0 Put 4.05 4.95 4.00 -0.22 0 10 22.0 Put 4.25 5.50 3.81 -1.01 0 1 23.0 Put 5.05 6.05 0.00 0.00 0 0 24.0 Put 5.65 6.45 6.01 0.00 0 0 25.0 Put 6.20 7.35 0.00 0.00 0 0 26.0 Put 6.85 8.15 0.00 0.00 0 0 27.0 Put 7.30 9.65 8.15 0.34 0 20 28.0 Put 8.10 9.35 0.00 0.00 0 0 29.0 Put 8.75 9.70 0.00 0.00 0 0 30.0 Put 9.55 11.05 10.00 0.25 0 4 31.0 Put 10.30 11.70 0.00 0.00 0 0 32.0 Put 11.00 12.35 0.00 0.00 0 0 33.0 Put 11.65 14.05 11.00 -1.11 0 2 34.0 Put 12.50 13.95 12.10 -0.83 0 1 35.0 Put 13.15 14.90 12.07 -1.69 0 5 36.0 Put 14.05 15.55 12.85 -1.73 0 73 37.0 Put 14.90 16.40 13.65 -1.75 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 640 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.50 15.50 15.20 -0.03 0 804 12.0 Call 13.90 15.70 14.84 0.31 0 67 13.0 Call 11.95 15.10 14.00 0.17 0 125 14.0 Call 11.90 14.25 15.00 1.87 0 103 15.0 Call 12.10 13.55 12.40 -0.04 0 470 16.0 Call 10.80 12.65 11.95 0.20 0 178 17.0 Call 10.25 12.65 12.50 1.15 0 94 18.0 Call 9.80 12.20 11.00 0.05 0 192 19.0 Call 10.25 11.15 10.80 0.24 0 75 20.0 Call 9.85 10.45 10.25 0.09 0 1,435 21.0 Call 8.50 10.20 12.50 2.73 0 265 22.0 Call 8.10 9.75 9.95 0.57 0 100 23.0 Call 8.40 9.40 9.25 0.26 0 266 24.0 Call 7.45 9.10 8.95 0.35 0 119 25.0 Call 8.00 8.70 8.50 0.29 0 1,574 26.0 Call 7.10 8.40 7.55 -0.40 0 155 27.0 Call 7.05 8.10 7.45 -0.25 0 290 28.0 Call 6.15 7.85 7.55 0.10 0 229 29.0 Call 6.50 8.30 7.09 -0.11 0 346 30.0 Call 6.30 7.30 6.30 -0.65 0 1,454 31.0 Call 5.40 7.80 8.00 1.30 0 285 32.0 Call 5.20 7.60 6.40 -0.05 0 128 33.0 Call 4.95 7.35 7.90 1.70 0 235 34.0 Call 4.75 6.35 5.30 -0.65 0 119 35.0 Call 4.60 6.65 5.45 -0.25 0 598 36.0 Call 4.40 6.75 7.10 1.65 0 110 37.0 Call 4.20 6.60 6.80 1.60 0 95 38.0 Call 4.15 5.45 5.10 0.15 0 430 39.0 Call 4.10 5.45 5.00 0.25 0 163 40.0 Call 4.50 5.30 4.55 -0.10 0 1,345 41.0 Call 3.60 5.20 4.42 -0.14 0 74 42.0 Call 4.35 4.80 6.67 2.20 0 266 43.0 Call 3.35 4.90 5.96 1.58 0 499 44.0 Call 3.20 4.75 4.00 -0.28 0 80 45.0 Call 3.10 4.65 4.39 0.20 0 705 46.0 Call 2.95 4.50 4.62 0.52 0 53 47.0 Call 2.87 4.40 3.44 -0.57 0 33 48.0 Call 2.79 4.30 5.00 1.09 0 39 49.0 Call 2.54 4.20 4.76 0.94 0 28 50.0 Call 3.20 3.85 3.65 -0.08 0 420 51.0 Call 2.60 4.00 3.45 -0.19 0 72 52.0 Call 2.21 3.90 3.80 0.26 0 42 53.0 Call 2.44 4.55 4.50 1.03 0 45 54.0 Call 2.41 3.70 5.00 1.60 0 18 55.0 Call 2.95 3.65 3.10 -0.23 0 375 56.0 Call 2.09 3.55 4.05 0.80 0 56 57.0 Call 1.81 3.50 3.79 0.61 0 6 58.0 Call 2.46 3.40 4.10 0.99 0 29 59.0 Call 1.54 3.35 3.95 0.91 0 16 60.0 Call 2.39 3.25 3.04 0.08 0 786 61.0 Call 2.36 3.20 3.05 0.16 0 11 62.0 Call 2.30 2.83 3.05 0.23 0 193 63.0 Call 2.25 2.97 2.45 -0.30 0 402 64.0 Call 1.81 2.99 3.76 1.09 0 50 65.0 Call 2.20 2.64 2.44 -0.16 0 5,154 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.50 2.07 1.60 -0.16 0 317 12.0 Put 1.82 2.40 1.75 -0.31 0 169 13.0 Put 0.76 4.05 2.52 0.17 0 97 14.0 Put 2.54 3.30 2.48 -0.16 0 214 15.0 Put 2.78 3.75 3.44 0.51 0 151 16.0 Put 3.00 4.25 3.45 0.23 0 206 17.0 Put 3.45 4.75 3.93 0.13 0 76 18.0 Put 4.20 5.25 4.80 0.41 0 79 19.0 Put 4.50 5.40 4.91 -0.06 0 56 20.0 Put 5.20 5.90 5.75 0.20 0 236 21.0 Put 5.90 6.65 6.35 0.21 0 228 22.0 Put 6.45 7.10 6.90 0.18 0 125 23.0 Put 6.90 8.05 7.55 0.24 0 83 24.0 Put 7.55 8.40 8.20 0.30 0 121 25.0 Put 8.10 9.05 9.17 0.69 0 1,670 26.0 Put 8.75 10.25 8.22 -0.99 0 147 27.0 Put 9.40 10.95 9.75 -0.18 0 339 28.0 Put 10.10 11.65 10.41 -0.25 0 116 29.0 Put 10.80 13.15 10.95 -0.44 0 125 30.0 Put 11.55 13.90 12.60 0.48 0 162 31.0 Put 12.30 14.10 12.08 -0.76 0 3 32.0 Put 13.05 14.65 14.20 0.63 0 10 33.0 Put 13.80 16.05 15.10 0.80 0 2 34.0 Put 14.55 17.00 14.53 -0.50 0 7 35.0 Put 15.35 17.60 14.00 -1.76 0 128 36.0 Put 16.15 18.60 16.12 -0.37 0 81 37.0 Put 16.90 18.85 19.82 2.59 0 3 38.0 Put 17.70 20.20 18.55 0.59 0 52 39.0 Put 18.50 21.10 19.35 0.61 0 34 40.0 Put 19.35 21.95 18.02 -1.61 0 1,008 41.0 Put 20.15 22.75 19.11 -1.41 0 21 42.0 Put 20.95 23.45 21.84 0.43 0 242 43.0 Put 21.80 24.25 21.80 -0.50 0 34 44.0 Put 22.65 25.20 24.79 1.60 0 40 45.0 Put 23.50 25.95 23.65 -0.43 0 31 46.0 Put 24.35 26.80 22.90 -2.07 0 14 47.0 Put 25.25 27.60 26.01 0.15 0 30 48.0 Put 26.10 28.45 26.21 -0.55 0 5 49.0 Put 27.00 29.50 0.00 0.00 0 0 50.0 Put 27.85 30.30 27.75 -0.80 0 50 51.0 Put 28.50 31.40 27.00 -2.44 0 10 52.0 Put 29.55 32.05 30.05 -0.28 0 15 53.0 Put 30.35 33.00 0.00 0.00 0 0 54.0 Put 31.40 33.90 30.15 -2.01 0 158 55.0 Put 32.00 34.75 31.31 -1.77 0 10 56.0 Put 32.90 35.70 33.10 -0.90 0 149 57.0 Put 33.70 36.50 34.60 -0.31 0 15 58.0 Put 34.70 37.50 36.59 0.76 0 8 59.0 Put 35.65 38.40 35.40 -1.35 0 6 60.0 Put 36.60 39.35 37.70 0.03 0 474 61.0 Put 37.60 40.25 36.45 -2.13 0 154 62.0 Put 38.35 41.05 40.25 0.75 0 9 63.0 Put 39.35 42.00 41.10 0.68 0 4 64.0 Put 39.70 43.00 0.00 0.00 0 0 65.0 Put 40.70 43.80 42.10 -0.16 0 279 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 20, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 26.30 26.32 25.93 0.00 0.00 400X4600 0.00 0.00 110,776 Wed Apr 20 2022 9:03:07 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 22 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.70 11.15 0.00 0.00 0 0 16.0 Call 9.75 10.05 0.00 0.00 0 0 17.0 Call 8.75 9.10 0.00 0.00 0 0 18.0 Call 7.80 8.05 0.00 0.00 0 0 19.0 Call 6.75 7.10 7.50 0.56 0 1 19.5 Call 6.25 6.60 0.00 0.00 0 0 20.0 Call 5.80 6.10 5.45 -0.49 0 8 20.5 Call 5.30 5.60 4.90 -0.54 0 3 21.0 Call 4.80 5.10 4.00 -0.94 0 20 21.5 Call 4.30 4.55 0.00 0.00 0 0 22.0 Call 3.80 4.05 3.92 -0.02 0 2 22.5 Call 3.40 3.50 3.40 -0.05 0 104 23.0 Call 2.82 3.15 2.45 -0.50 0 24 23.5 Call 2.32 2.59 2.39 -0.07 0 46 24.0 Call 1.85 2.03 2.03 0.04 0 314 24.5 Call 1.46 1.56 1.47 -0.07 0 513 25.0 Call 1.08 1.14 1.07 -0.05 0 937 25.5 Call 0.73 0.77 0.78 0.01 0 823 26.0 Call 0.45 0.48 0.48 0.01 0 3,599 26.5 Call 0.25 0.29 0.27 0.00 0 1,502 27.0 Call 0.12 0.15 0.13 0.00 0 1,259 27.5 Call 0.07 0.09 0.08 0.00 0 1,107 28.0 Call 0.03 0.05 0.04 0.00 0 1,301 28.5 Call 0.02 0.04 0.03 0.00 0 731 29.0 Call 0.01 0.03 0.02 0.00 0 907 29.5 Call 0.00 0.03 0.02 0.00 0 285 30.0 Call 0.01 0.02 0.02 0.00 0 1,392 30.5 Call 0.00 0.02 0.02 0.01 0 110 31.0 Call 0.00 0.02 0.02 0.01 0 643 31.5 Call 0.00 0.02 0.03 0.02 0 147 32.0 Call 0.00 0.01 0.02 0.01 0 374 32.5 Call 0.00 0.02 0.02 0.02 0 150 33.0 Call 0.00 0.02 0.02 0.02 0 425 33.5 Call 0.00 0.03 0.02 0.02 0 21 34.0 Call 0.01 0.02 0.02 0.02 0 568 34.5 Call 0.00 0.03 0.03 0.03 0 19 35.0 Call 0.00 0.01 0.02 0.02 0 265 36.0 Call 0.00 0.03 0.09 0.09 0 136 37.0 Call 0.00 0.03 0.00 0.00 0 0 38.0 Call 0.00 0.03 0.00 0.00 0 0 40.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.03 0.03 0 140 16.0 Put 0.00 0.04 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.02 0.02 0 10 18.0 Put 0.00 0.03 0.04 0.03 0 66 19.0 Put 0.00 0.03 0.03 0.02 0 78 19.5 Put 0.00 0.03 0.03 0.02 0 8 20.0 Put 0.00 0.02 0.01 0.00 0 332 20.5 Put 0.00 0.01 0.02 0.01 0 59 21.0 Put 0.00 0.02 0.01 0.00 0 342 21.5 Put 0.00 0.02 0.01 -0.01 0 55 22.0 Put 0.00 0.03 0.02 0.00 0 858 22.5 Put 0.01 0.03 0.02 0.00 0 362 23.0 Put 0.02 0.03 0.02 0.00 0 1,242 23.5 Put 0.03 0.05 0.04 0.00 0 870 24.0 Put 0.06 0.07 0.07 0.00 0 1,741 24.5 Put 0.11 0.13 0.09 -0.03 0 976 25.0 Put 0.18 0.21 0.20 0.00 0 2,528 25.5 Put 0.33 0.36 0.31 -0.04 0 1,065 26.0 Put 0.53 0.57 0.56 0.02 0 794 26.5 Put 0.83 0.88 0.90 0.05 0 357 27.0 Put 1.20 1.28 1.24 0.03 0 558 27.5 Put 1.59 1.72 1.68 0.02 0 351 28.0 Put 2.07 2.17 2.21 0.09 0 283 28.5 Put 2.56 2.69 2.61 0.00 0 346 29.0 Put 3.05 3.15 3.15 0.05 0 361 29.5 Put 3.50 3.70 3.64 0.04 0 171 30.0 Put 4.00 4.15 4.14 0.05 0 142 30.5 Put 4.50 4.70 4.60 0.01 0 72 31.0 Put 5.00 5.25 5.13 0.04 0 122 31.5 Put 5.50 5.70 5.90 0.31 0 217 32.0 Put 5.90 6.30 6.00 -0.08 0 53 32.5 Put 6.45 6.75 4.35 -2.23 0 10 33.0 Put 6.95 7.25 7.42 0.34 0 3 33.5 Put 7.45 7.80 0.00 0.00 0 0 34.0 Put 8.00 8.30 8.13 0.05 0 7 34.5 Put 8.40 8.75 0.00 0.00 0 0 35.0 Put 8.95 9.25 9.15 0.07 0 5 36.0 Put 9.95 10.30 11.06 0.98 0 10 37.0 Put 11.00 11.25 0.00 0.00 0 0 38.0 Put 11.95 12.30 9.10 -2.98 0 1 40.0 Put 13.95 14.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.75 11.05 0.00 0.00 0 0 16.0 Call 9.80 10.10 0.00 0.00 0 0 17.0 Call 8.75 9.10 0.00 0.00 0 0 17.5 Call 8.25 8.60 0.00 0.00 0 0 18.0 Call 7.75 8.10 0.00 0.00 0 0 18.5 Call 7.20 7.60 0.00 0.00 0 0 19.0 Call 6.60 7.25 0.00 0.00 0 0 19.5 Call 6.25 6.60 0.00 0.00 0 0 20.0 Call 5.75 6.10 6.70 0.75 0 1 20.5 Call 5.30 5.55 0.00 0.00 0 0 21.0 Call 4.85 5.05 7.87 2.90 0 7 21.5 Call 4.25 4.65 0.00 0.00 0 0 22.0 Call 3.85 4.15 2.39 -1.61 0 20 22.5 Call 3.40 3.65 7.40 3.87 0 1 23.0 Call 3.00 3.15 3.11 0.03 0 45 23.5 Call 2.57 2.72 2.29 -0.35 0 63 24.0 Call 2.18 2.25 2.20 -0.03 0 206 24.5 Call 1.81 1.86 1.88 0.05 0 355 25.0 Call 1.46 1.51 1.42 -0.06 0 1,666 25.5 Call 1.15 1.20 1.21 0.04 0 465 26.0 Call 0.87 0.93 0.89 -0.01 0 623 26.5 Call 0.66 0.70 0.67 -0.01 0 489 27.0 Call 0.49 0.52 0.51 0.00 0 684 27.5 Call 0.35 0.38 0.36 0.00 0 902 28.0 Call 0.25 0.28 0.26 0.00 0 661 28.5 Call 0.17 0.20 0.19 0.00 0 230 29.0 Call 0.12 0.15 0.13 0.00 0 1,267 29.5 Call 0.09 0.11 0.10 0.00 0 328 30.0 Call 0.06 0.08 0.07 0.00 0 2,033 30.5 Call 0.05 0.08 0.05 -0.01 0 187 31.0 Call 0.03 0.05 0.04 0.00 0 276 31.5 Call 0.03 0.04 0.03 -0.01 0 175 32.0 Call 0.02 0.04 0.03 0.00 0 442 32.5 Call 0.00 0.03 0.03 0.01 0 157 33.0 Call 0.01 0.03 0.02 0.00 0 214 33.5 Call 0.00 0.03 0.02 0.01 0 110 34.0 Call 0.00 0.03 0.02 0.01 0 503 34.5 Call 0.00 0.03 0.11 0.10 0 229 35.0 Call 0.00 0.03 0.02 0.02 0 69 36.0 Call 0.00 0.03 0.00 0.00 0 0 37.0 Call 0.00 0.05 0.00 0.00 0 0 38.0 Call 0.00 0.03 0.00 0.00 0 0 40.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.04 0.04 0 371 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.00 0.00 0 0 17.5 Put 0.00 0.03 0.00 0.00 0 0 18.0 Put 0.01 0.03 0.03 0.02 0 73 18.5 Put 0.01 0.03 0.00 0.00 0 0 19.0 Put 0.01 0.03 0.02 0.00 0 54 19.5 Put 0.02 0.03 0.00 0.00 0 0 20.0 Put 0.01 0.05 0.03 0.00 0 241 20.5 Put 0.03 0.06 0.05 0.00 0 93 21.0 Put 0.04 0.08 0.11 0.05 0 150 21.5 Put 0.06 0.08 0.07 0.00 0 44 22.0 Put 0.09 0.10 0.09 0.00 0 450 22.5 Put 0.11 0.14 0.12 0.00 0 264 23.0 Put 0.16 0.19 0.16 -0.01 0 417 23.5 Put 0.22 0.25 0.23 0.00 0 1,334 24.0 Put 0.30 0.34 0.31 -0.01 0 670 24.5 Put 0.40 0.45 0.43 0.00 0 553 25.0 Put 0.56 0.60 0.57 -0.01 0 584 25.5 Put 0.75 0.79 0.77 0.00 0 534 26.0 Put 0.98 1.02 1.01 0.01 0 287 26.5 Put 1.25 1.30 1.28 0.00 0 284 27.0 Put 1.58 1.63 1.63 0.03 0 196 27.5 Put 1.94 1.99 1.99 0.03 0 55 28.0 Put 2.34 2.39 2.36 0.00 0 156 28.5 Put 2.70 2.86 2.75 -0.03 0 70 29.0 Put 3.15 3.30 3.25 0.02 0 439 29.5 Put 3.60 3.80 3.80 0.10 0 146 30.0 Put 4.05 4.30 4.55 0.38 0 101 30.5 Put 4.55 4.80 5.70 1.04 0 32 31.0 Put 5.00 5.30 6.54 1.40 0 40 31.5 Put 5.40 5.85 0.00 0.00 0 0 32.0 Put 5.95 6.30 8.17 2.04 0 3 32.5 Put 6.50 6.75 4.04 -2.58 0 1 33.0 Put 6.90 7.30 5.99 -1.13 0 45 33.5 Put 7.45 7.85 0.00 0.00 0 0 34.0 Put 8.00 8.25 9.16 1.05 0 31 34.5 Put 8.50 8.75 0.00 0.00 0 0 35.0 Put 9.00 9.25 9.72 0.62 0 4 36.0 Put 10.00 10.25 10.65 0.55 0 3 37.0 Put 10.95 11.25 0.00 0.00 0 0 38.0 Put 11.95 12.30 0.00 0.00 0 0 40.0 Put 14.00 14.25 14.85 0.75 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.80 11.05 10.95 0.02 0 1 16.0 Call 9.80 10.05 0.00 0.00 0 0 17.0 Call 8.80 9.10 0.00 0.00 0 0 18.0 Call 7.80 8.05 0.00 0.00 0 0 19.0 Call 6.75 7.05 0.00 0.00 0 0 19.5 Call 6.35 6.65 0.00 0.00 0 0 20.0 Call 5.75 6.15 7.35 1.35 0 2 20.5 Call 5.35 5.65 0.00 0.00 0 0 21.0 Call 4.85 5.15 3.92 -1.13 0 5 21.5 Call 4.35 4.70 0.00 0.00 0 0 22.0 Call 4.05 4.20 2.90 -1.23 0 5 22.5 Call 3.60 3.75 2.72 -0.97 0 1 23.0 Call 3.20 3.35 3.26 0.00 0 13 23.5 Call 2.83 2.88 2.50 -0.36 0 16 24.0 Call 2.45 2.50 2.48 0.00 0 81 24.5 Call 2.09 2.14 1.57 -0.55 0 28 25.0 Call 1.77 1.82 1.79 -0.01 0 378 25.5 Call 1.46 1.52 1.55 0.05 0 856 26.0 Call 1.22 1.26 1.25 0.01 0 190 26.5 Call 0.98 1.04 1.01 0.00 0 347 27.0 Call 0.80 0.84 0.81 -0.01 0 151 27.5 Call 0.64 0.68 0.67 0.01 0 83 28.0 Call 0.50 0.55 0.52 0.00 0 1,072 28.5 Call 0.39 0.44 0.41 0.00 0 321 29.0 Call 0.31 0.35 0.35 0.02 0 407 29.5 Call 0.23 0.28 0.25 0.00 0 105 30.0 Call 0.19 0.22 0.21 0.00 0 446 30.5 Call 0.14 0.18 0.18 0.02 0 58 31.0 Call 0.11 0.14 0.13 0.00 0 218 31.5 Call 0.09 0.12 0.11 0.01 0 82 32.0 Call 0.07 0.09 0.06 -0.02 0 91 32.5 Call 0.05 0.08 0.10 0.04 0 261 33.0 Call 0.04 0.06 0.05 0.00 0 217 33.5 Call 0.02 0.05 0.08 0.04 0 24 34.0 Call 0.02 0.05 0.04 0.01 0 202 34.5 Call 0.02 0.04 0.05 0.02 0 266 35.0 Call 0.01 0.03 0.02 0.00 0 264 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.04 0.04 0 3 16.0 Put 0.00 0.03 0.03 0.02 0 2 17.0 Put 0.01 0.03 0.04 0.02 0 2 18.0 Put 0.03 0.06 0.04 0.00 0 58 19.0 Put 0.04 0.08 0.06 0.00 0 75 19.5 Put 0.06 0.10 0.07 -0.01 0 4 20.0 Put 0.08 0.11 0.09 -0.01 0 314 20.5 Put 0.10 0.14 0.14 0.02 0 17 21.0 Put 0.13 0.17 0.14 -0.01 0 223 21.5 Put 0.16 0.20 0.19 0.01 0 29 22.0 Put 0.21 0.25 0.22 -0.01 0 139 22.5 Put 0.27 0.31 0.30 0.01 0 214 23.0 Put 0.35 0.39 0.38 0.01 0 170 23.5 Put 0.45 0.48 0.48 0.01 0 546 24.0 Put 0.57 0.60 0.57 -0.01 0 511 24.5 Put 0.71 0.75 0.78 0.05 0 143 25.0 Put 0.88 0.93 0.89 -0.01 0 213 25.5 Put 1.08 1.13 1.10 0.00 0 304 26.0 Put 1.32 1.37 1.33 -0.02 0 285 26.5 Put 1.60 1.65 1.65 0.03 0 91 27.0 Put 1.91 1.96 1.96 0.03 0 104 27.5 Put 2.24 2.31 2.27 0.00 0 192 28.0 Put 2.60 2.66 2.63 -0.01 0 101 28.5 Put 3.00 3.10 3.10 0.07 0 28 29.0 Put 3.40 3.55 3.45 0.01 0 236 29.5 Put 3.80 3.95 3.85 -0.02 0 51 30.0 Put 4.25 4.40 5.64 1.32 0 313 30.5 Put 4.70 4.80 4.75 -0.02 0 20 31.0 Put 5.05 5.45 6.63 1.39 0 7 31.5 Put 5.60 5.85 0.00 0.00 0 0 32.0 Put 6.00 6.35 3.77 -2.42 0 10 32.5 Put 6.55 6.85 7.50 0.82 0 1 33.0 Put 7.00 7.35 5.02 -2.14 0 11 33.5 Put 7.45 7.85 0.00 0.00 0 0 34.0 Put 8.00 8.35 8.15 0.01 0 4 34.5 Put 8.50 8.80 0.00 0.00 0 0 35.0 Put 9.00 9.30 6.76 -2.37 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.75 11.10 0.00 0.00 0 0 18.0 Call 7.75 8.10 0.00 0.00 0 0 19.0 Call 6.80 7.15 0.00 0.00 0 0 20.0 Call 5.90 6.25 0.00 0.00 0 0 21.0 Call 5.00 5.20 4.77 -0.37 0 5 21.5 Call 4.45 4.75 0.00 0.00 0 0 22.0 Call 4.10 4.40 0.00 0.00 0 0 22.5 Call 3.70 3.90 0.00 0.00 0 0 23.0 Call 3.30 3.50 3.52 0.09 0 6 23.5 Call 3.00 3.10 0.00 0.00 0 0 24.0 Call 2.66 2.71 1.95 -0.74 0 60 24.5 Call 2.32 2.38 2.35 0.00 0 24 25.0 Call 2.01 2.07 2.05 0.01 0 75 25.5 Call 1.73 1.79 1.76 0.00 0 26 26.0 Call 1.48 1.53 1.50 0.00 0 207 26.5 Call 1.25 1.30 1.30 0.03 0 239 27.0 Call 1.05 1.09 1.05 -0.02 0 426 27.5 Call 0.89 0.93 0.90 -0.01 0 123 28.0 Call 0.72 0.78 0.75 0.00 0 182 28.5 Call 0.60 0.65 0.57 -0.05 0 38 29.0 Call 0.49 0.54 0.52 0.00 0 198 29.5 Call 0.39 0.45 0.40 -0.02 0 189 30.0 Call 0.32 0.36 0.35 0.01 0 269 30.5 Call 0.25 0.31 0.28 0.00 0 19 31.0 Call 0.20 0.26 0.25 0.02 0 28 31.5 Call 0.16 0.22 0.19 0.00 0 14 32.0 Call 0.14 0.18 0.12 -0.04 0 195 32.5 Call 0.11 0.16 0.17 0.04 0 16 33.0 Call 0.08 0.14 0.15 0.04 0 74 33.5 Call 0.07 0.15 0.00 0.00 0 0 34.0 Call 0.05 0.14 0.14 0.05 0 31 34.5 Call 0.03 0.12 0.30 0.22 0 4 35.0 Call 0.00 0.11 0.13 0.06 0 6 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.06 0.06 0.05 0 51 18.0 Put 0.02 0.11 0.13 0.06 0 416 19.0 Put 0.07 0.15 0.19 0.08 0 93 20.0 Put 0.14 0.20 0.18 0.01 0 149 21.0 Put 0.22 0.28 0.27 0.02 0 37 21.5 Put 0.28 0.33 0.60 0.29 0 5 22.0 Put 0.33 0.39 0.40 0.04 0 442 22.5 Put 0.43 0.48 0.44 -0.01 0 6 23.0 Put 0.52 0.57 0.55 0.00 0 59 23.5 Put 0.64 0.69 0.67 0.00 0 599 24.0 Put 0.78 0.83 0.82 0.01 0 703 24.5 Put 0.94 0.99 1.55 0.58 0 849 25.0 Put 1.13 1.18 1.19 0.04 0 98 25.5 Put 1.35 1.40 1.73 0.35 0 17 26.0 Put 1.59 1.65 2.12 0.50 0 62 26.5 Put 1.87 1.92 1.91 0.02 0 15 27.0 Put 2.17 2.22 2.20 0.01 0 32 27.5 Put 2.49 2.57 2.58 0.05 0 64 28.0 Put 2.84 2.92 3.97 1.10 0 4 28.5 Put 3.20 3.30 4.17 0.93 0 16 29.0 Put 3.55 3.80 3.05 -0.58 0 204 29.5 Put 4.00 4.10 4.87 0.83 0 1 30.0 Put 4.40 4.60 4.45 -0.01 0 16 30.5 Put 4.85 5.00 4.90 0.00 0 6 31.0 Put 5.25 5.45 5.35 0.00 0 5 31.5 Put 5.75 5.95 5.26 -0.55 0 2 32.0 Put 6.10 6.50 6.87 0.59 0 2 32.5 Put 6.55 6.95 7.88 1.13 0 2 33.0 Put 7.05 7.45 7.52 0.29 0 1 33.5 Put 7.55 7.90 0.00 0.00 0 0 34.0 Put 8.00 8.40 8.20 -0.01 0 3 34.5 Put 8.50 8.90 6.48 -2.22 0 1 35.0 Put 9.00 9.40 9.20 0.01 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 30 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.75 15.10 14.70 -0.24 0 1 12.0 Call 13.75 14.10 0.00 0.00 0 0 13.0 Call 12.75 13.10 0.00 0.00 0 0 14.0 Call 11.75 12.05 16.07 4.12 0 0 15.0 Call 10.80 11.10 10.23 -0.72 0 3 16.0 Call 9.75 10.15 9.02 -0.95 0 8 17.0 Call 8.75 9.15 12.81 3.82 0 26 18.0 Call 7.80 8.15 7.96 -0.06 0 72 19.0 Call 6.90 7.20 6.65 -0.41 0 18 19.5 Call 6.35 6.75 5.50 -1.09 0 1 20.0 Call 5.90 6.25 6.00 -0.13 0 175 20.5 Call 5.60 5.75 5.75 0.07 0 11 21.0 Call 5.15 5.30 4.10 -1.13 0 110 21.5 Call 4.70 4.85 0.00 0.00 0 0 22.0 Call 4.30 4.45 4.36 -0.01 0 412 22.5 Call 3.90 4.05 3.97 0.00 0 162 23.0 Call 3.50 3.65 3.19 -0.40 0 126 23.5 Call 3.15 3.30 2.89 -0.33 0 8 24.0 Call 2.85 2.90 2.85 -0.02 0 360 24.5 Call 2.51 2.57 2.56 0.01 0 5 25.0 Call 2.21 2.28 2.25 0.01 0 2,536 25.5 Call 1.95 2.00 1.99 0.02 0 1,149 26.0 Call 1.70 1.75 1.71 -0.01 0 2,669 26.5 Call 1.48 1.52 1.51 0.01 0 320 27.0 Call 1.28 1.32 1.32 0.02 0 3,493 27.5 Call 1.10 1.14 1.14 0.02 0 96 28.0 Call 0.95 0.98 0.96 0.00 0 41,712 28.5 Call 0.80 0.84 0.82 0.00 0 17 29.0 Call 0.68 0.72 0.70 0.00 0 2,239 29.5 Call 0.58 0.62 0.59 -0.01 0 109 30.0 Call 0.48 0.53 0.51 0.00 0 5,102 30.5 Call 0.41 0.44 0.42 0.00 0 268 31.0 Call 0.35 0.37 0.36 0.00 0 1,733 32.0 Call 0.24 0.27 0.27 0.01 0 1,778 33.0 Call 0.17 0.19 0.18 0.00 0 1,578 34.0 Call 0.12 0.15 0.13 0.00 0 1,192 35.0 Call 0.09 0.11 0.10 0.00 0 2,296 36.0 Call 0.05 0.08 0.08 0.01 0 650 37.0 Call 0.05 0.07 0.05 -0.01 0 547 38.0 Call 0.03 0.05 0.04 0.00 0 426 39.0 Call 0.02 0.04 0.04 0.01 0 174 40.0 Call 0.02 0.03 0.02 0.00 0 1,064 41.0 Call 0.01 0.03 0.02 0.00 0 436 42.0 Call 0.00 0.03 0.01 0.00 0 229 43.0 Call 0.00 0.03 0.04 0.03 0 200 44.0 Call 0.00 0.03 0.03 0.02 0 272 45.0 Call 0.00 0.03 0.01 0.01 0 2,005 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.05 0.02 -0.01 0 854 12.0 Put 0.00 0.05 0.03 -0.01 0 1,154 13.0 Put 0.03 0.06 0.04 0.00 0 343 14.0 Put 0.03 0.06 0.05 0.00 0 168 15.0 Put 0.04 0.06 0.06 0.01 0 1,071 16.0 Put 0.05 0.10 0.08 0.00 0 628 17.0 Put 0.08 0.12 0.09 -0.01 0 778 18.0 Put 0.12 0.14 0.13 0.00 0 3,487 19.0 Put 0.16 0.19 0.18 0.00 0 1,010 19.5 Put 0.19 0.22 0.20 0.00 0 6 20.0 Put 0.23 0.26 0.25 0.00 0 3,810 20.5 Put 0.28 0.32 0.31 0.01 0 0 21.0 Put 0.33 0.37 0.34 -0.01 0 690 21.5 Put 0.40 0.43 0.43 0.01 0 173 22.0 Put 0.48 0.52 0.50 0.00 0 3,247 22.5 Put 0.58 0.62 0.60 0.00 0 312 23.0 Put 0.70 0.73 0.73 0.01 0 18,264 23.5 Put 0.83 0.87 0.85 0.00 0 88 24.0 Put 0.98 1.03 1.02 0.01 0 3,329 24.5 Put 1.16 1.20 1.17 -0.01 0 130 25.0 Put 1.35 1.40 1.38 0.00 0 3,763 25.5 Put 1.58 1.63 1.63 0.03 0 33 26.0 Put 1.83 1.89 1.87 0.01 0 1,867 26.5 Put 2.10 2.15 2.56 0.43 0 3 27.0 Put 2.40 2.45 2.50 0.07 0 1,552 27.5 Put 2.72 2.77 2.74 -0.01 0 4 28.0 Put 3.05 3.15 3.11 0.01 0 965 28.5 Put 3.40 3.55 3.95 0.50 0 2 29.0 Put 3.75 3.90 4.32 0.49 0 650 29.5 Put 4.15 4.30 0.00 0.00 0 0 30.0 Put 4.55 4.70 4.66 0.02 0 1,142 30.5 Put 5.00 5.10 0.00 0.00 0 0 31.0 Put 5.40 5.60 5.55 0.06 0 413 32.0 Put 6.30 6.45 6.27 -0.12 0 270 33.0 Put 7.20 7.45 8.75 1.44 0 266 34.0 Put 8.05 8.50 8.77 0.50 0 127 35.0 Put 9.05 9.45 9.19 -0.04 0 301 36.0 Put 10.05 10.45 11.17 0.97 0 79 37.0 Put 11.00 11.40 11.39 0.20 0 54 38.0 Put 11.75 12.40 12.85 0.68 0 67 39.0 Put 13.00 13.40 14.05 0.89 0 31 40.0 Put 14.00 14.30 15.48 1.32 0 139 41.0 Put 14.95 15.50 15.40 0.25 0 26 42.0 Put 15.95 16.35 16.90 0.76 0 10 43.0 Put 16.95 17.35 17.87 0.73 0 18 44.0 Put 17.90 18.35 19.45 1.32 0 4 45.0 Put 18.95 19.30 19.60 0.47 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.75 11.15 0.00 0.00 0 0 18.0 Call 7.85 8.25 0.00 0.00 0 0 19.0 Call 6.90 7.30 0.00 0.00 0 0 20.0 Call 6.00 6.35 0.00 0.00 0 0 21.0 Call 5.20 5.45 0.00 0.00 0 0 21.5 Call 4.70 5.05 0.00 0.00 0 0 22.0 Call 4.35 4.60 3.43 -1.09 0 10 22.5 Call 4.05 4.20 0.00 0.00 0 0 23.0 Call 3.65 3.80 3.22 -0.54 0 2 23.5 Call 3.30 3.45 3.50 0.10 0 2 24.0 Call 3.00 3.15 2.80 -0.26 0 11 24.5 Call 2.71 2.79 2.67 -0.08 0 2 25.0 Call 2.42 2.49 2.44 -0.02 0 36 25.5 Call 2.15 2.22 2.10 -0.09 0 19 26.0 Call 1.92 1.97 1.90 -0.05 0 243 26.5 Call 1.68 1.74 1.72 0.01 0 519 27.0 Call 1.47 1.53 1.55 0.05 0 1,014 27.5 Call 1.29 1.36 1.05 -0.28 0 1,337 28.0 Call 1.12 1.18 1.14 -0.01 0 315 28.5 Call 0.97 1.03 1.05 0.05 0 185 29.0 Call 0.84 0.90 0.83 -0.04 0 103 29.5 Call 0.72 0.79 0.80 0.05 0 15 30.0 Call 0.63 0.68 0.66 0.00 0 365 30.5 Call 0.54 0.59 0.55 -0.01 0 78 31.0 Call 0.46 0.51 0.50 0.01 0 118 31.5 Call 0.40 0.46 0.48 0.06 0 39 32.0 Call 0.34 0.36 0.36 0.01 0 19 32.5 Call 0.30 0.32 0.26 -0.05 0 119 33.0 Call 0.26 0.28 0.28 0.01 0 4 34.0 Call 0.19 0.23 0.18 -0.03 0 9 35.0 Call 0.14 0.21 0.17 0.00 0 32 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.05 0.11 0.07 -0.01 0 14 18.0 Put 0.16 0.22 0.27 0.08 0 826 19.0 Put 0.23 0.27 0.24 -0.01 0 471 20.0 Put 0.32 0.36 0.56 0.22 0 41 21.0 Put 0.44 0.50 0.50 0.03 0 3 21.5 Put 0.51 0.60 0.00 0.00 0 0 22.0 Put 0.62 0.68 0.68 0.03 0 42 22.5 Put 0.73 0.79 1.22 0.46 0 17 23.0 Put 0.86 0.93 0.90 0.00 0 15 23.5 Put 1.00 1.06 1.34 0.31 0 5 24.0 Put 1.17 1.23 1.19 -0.01 0 108 24.5 Put 1.36 1.42 1.44 0.05 0 144 25.0 Put 1.55 1.64 1.64 0.05 0 197 25.5 Put 1.80 1.86 1.87 0.04 0 42 26.0 Put 2.04 2.11 2.11 0.03 0 62 26.5 Put 2.29 2.38 2.99 0.64 0 3 27.0 Put 2.61 2.68 3.09 0.45 0 5 27.5 Put 2.92 3.05 0.00 0.00 0 0 28.0 Put 3.25 3.40 0.00 0.00 0 0 28.5 Put 3.60 3.75 0.00 0.00 0 0 29.0 Put 3.95 4.10 3.70 -0.31 0 9 29.5 Put 4.35 4.55 4.20 -0.19 0 27 30.0 Put 4.70 4.90 0.00 0.00 0 0 30.5 Put 5.10 5.35 5.91 0.71 0 3 31.0 Put 5.50 5.75 5.95 0.32 0 4 31.5 Put 6.00 6.25 0.00 0.00 0 0 32.0 Put 6.40 6.75 0.00 0.00 0 0 32.5 Put 6.75 7.25 0.00 0.00 0 0 33.0 Put 7.35 7.85 7.76 0.35 0 3 34.0 Put 8.15 8.60 9.24 0.89 0 1 35.0 Put 9.15 9.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 58 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.75 15.15 19.00 4.06 0 1 12.0 Call 13.75 14.15 13.90 -0.06 0 111 13.0 Call 12.70 13.10 12.93 -0.04 0 6 14.0 Call 11.75 12.20 14.61 2.62 0 111 15.0 Call 10.75 11.25 13.58 2.55 0 20 16.0 Call 9.80 10.25 12.80 2.74 0 60 17.0 Call 8.90 9.35 10.95 1.84 0 51 18.0 Call 8.00 8.35 8.20 0.01 0 29 19.0 Call 7.25 7.40 7.40 0.10 0 26 20.0 Call 6.40 6.50 6.62 0.17 0 452 21.0 Call 5.55 5.70 5.65 0.01 0 79 22.0 Call 4.80 4.95 4.83 -0.04 0 287 23.0 Call 4.10 4.25 3.29 -0.88 0 138 24.0 Call 3.45 3.60 3.50 -0.02 0 309 25.0 Call 2.94 3.00 2.93 -0.04 0 1,251 26.0 Call 2.43 2.50 2.45 -0.01 0 1,513 27.0 Call 2.01 2.07 2.03 -0.01 0 1,172 28.0 Call 1.63 1.72 1.65 -0.03 0 1,328 29.0 Call 1.34 1.40 1.38 0.01 0 1,371 30.0 Call 1.09 1.13 1.11 0.00 0 4,631 31.0 Call 0.88 0.92 0.96 0.06 0 1,066 32.0 Call 0.71 0.75 0.75 0.02 0 1,074 33.0 Call 0.53 0.62 0.59 0.01 0 817 34.0 Call 0.43 0.51 0.47 0.00 0 928 35.0 Call 0.36 0.44 0.41 0.01 0 2,648 36.0 Call 0.28 0.40 0.32 -0.01 0 336 37.0 Call 0.22 0.30 0.28 0.02 0 474 38.0 Call 0.19 0.24 0.22 0.00 0 406 39.0 Call 0.15 0.21 0.25 0.07 0 219 40.0 Call 0.12 0.18 0.15 0.00 0 3,015 41.0 Call 0.10 0.16 0.16 0.03 0 161 42.0 Call 0.09 0.14 0.13 0.01 0 909 43.0 Call 0.08 0.12 0.10 0.00 0 464 44.0 Call 0.07 0.11 0.24 0.15 0 330 45.0 Call 0.05 0.10 0.09 0.01 0 946 46.0 Call 0.05 0.09 0.08 0.01 0 432 47.0 Call 0.04 0.08 0.09 0.03 0 133 48.0 Call 0.02 0.07 0.06 0.01 0 503 49.0 Call 0.03 0.06 0.34 0.29 0 99 50.0 Call 0.04 0.05 0.04 0.00 0 2,965 51.0 Call 0.02 0.07 0.05 0.01 0 23 52.0 Call 0.02 0.05 0.22 0.18 0 382 53.0 Call 0.01 0.05 0.14 0.11 0 520 54.0 Call 0.01 0.05 0.15 0.12 0 189 55.0 Call 0.01 0.04 0.17 0.14 0 438 56.0 Call 0.00 0.06 0.06 0.03 0 357 57.0 Call 0.00 0.05 0.04 0.01 0 405 58.0 Call 0.00 0.04 0.04 0.02 0 115 59.0 Call 0.00 0.03 0.03 0.01 0 112 60.0 Call 0.00 0.03 0.03 0.01 0 758 61.0 Call 0.00 0.06 0.23 0.21 0 214 62.0 Call 0.00 0.03 0.06 0.04 0 129 63.0 Call 0.00 0.06 0.10 0.08 0 214 64.0 Call 0.01 0.03 0.03 0.01 0 290 65.0 Call 0.00 0.03 0.02 0.01 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.08 0.05 -0.01 0 1,750 12.0 Put 0.06 0.11 0.07 -0.01 0 224 13.0 Put 0.09 0.12 0.09 -0.01 0 90 14.0 Put 0.11 0.16 0.12 -0.01 0 514 15.0 Put 0.15 0.20 0.16 -0.01 0 1,356 16.0 Put 0.20 0.23 0.21 0.00 0 813 17.0 Put 0.25 0.29 0.27 0.00 0 1,987 18.0 Put 0.34 0.37 0.36 0.00 0 2,557 19.0 Put 0.45 0.49 0.49 0.02 0 881 20.0 Put 0.61 0.64 0.62 0.00 0 2,954 21.0 Put 0.79 0.84 0.80 -0.01 0 677 22.0 Put 1.03 1.08 1.08 0.03 0 889 23.0 Put 1.33 1.38 1.34 -0.01 0 1,419 24.0 Put 1.67 1.75 1.69 -0.02 0 929 25.0 Put 2.13 2.18 2.15 0.00 0 2,547 26.0 Put 2.62 2.69 2.65 0.00 0 1,017 27.0 Put 3.15 3.30 3.25 0.02 0 1,366 28.0 Put 3.80 3.95 3.87 0.01 0 707 29.0 Put 4.50 4.65 4.60 0.04 0 522 30.0 Put 5.15 5.65 5.75 0.45 0 1,017 31.0 Put 5.95 6.45 7.35 1.26 0 219 32.0 Put 6.75 7.10 7.75 0.83 0 205 33.0 Put 7.40 8.40 8.21 0.45 0 252 34.0 Put 8.45 9.25 6.45 -2.21 0 149 35.0 Put 9.35 9.90 9.69 0.10 0 346 36.0 Put 10.30 11.15 11.32 0.80 0 223 37.0 Put 11.20 12.10 11.62 0.17 0 416 38.0 Put 12.15 13.05 11.52 -0.88 0 186 39.0 Put 12.85 14.05 12.77 -0.59 0 70 40.0 Put 13.80 15.00 15.25 0.92 0 455 41.0 Put 14.80 16.00 16.10 0.79 0 77 42.0 Put 15.75 16.95 15.10 -1.19 0 51 43.0 Put 16.75 17.95 18.59 1.31 0 47 44.0 Put 18.00 18.95 18.17 -0.09 0 204 45.0 Put 18.70 19.95 20.20 0.95 0 82 46.0 Put 19.70 20.90 21.55 1.31 0 14 47.0 Put 20.70 21.90 21.88 0.65 0 13 48.0 Put 21.70 22.90 20.45 -1.77 0 6 49.0 Put 22.70 23.90 0.00 0.00 0 0 50.0 Put 23.85 24.90 23.15 -1.06 0 598 51.0 Put 24.65 25.90 25.05 -0.16 0 110 52.0 Put 25.65 26.90 24.10 -2.10 0 50 53.0 Put 26.65 27.90 20.70 -6.50 0 1 54.0 Put 27.65 28.90 0.00 0.00 0 0 55.0 Put 28.65 29.85 25.95 -3.24 0 1 56.0 Put 29.65 30.85 0.00 0.00 0 0 57.0 Put 30.65 31.85 0.00 0.00 0 0 58.0 Put 31.65 32.85 30.45 -1.73 0 3 59.0 Put 32.65 33.85 33.00 -0.18 0 10 60.0 Put 33.65 34.85 31.37 -2.81 0 41 61.0 Put 34.65 35.85 0.00 0.00 0 0 62.0 Put 35.65 36.85 35.89 -0.28 0 5 63.0 Put 36.65 37.85 32.15 -5.02 0 9 64.0 Put 37.60 38.85 0.00 0.00 0 0 65.0 Put 38.60 39.85 41.10 1.93 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 71 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.70 11.50 15.00 3.94 0 6 16.0 Call 9.85 10.30 0.00 0.00 0 0 17.0 Call 8.95 9.40 0.00 0.00 0 0 18.0 Call 8.05 8.45 7.65 -0.63 0 82 19.0 Call 7.30 7.50 10.29 2.87 0 24 20.0 Call 6.50 6.65 6.05 -0.55 0 61 21.0 Call 5.70 5.85 5.15 -0.66 0 202 22.0 Call 5.00 5.15 5.15 0.07 0 121 23.0 Call 4.30 4.45 3.72 -0.69 0 78 24.0 Call 3.70 3.85 3.80 0.01 0 120 25.0 Call 3.20 3.30 2.71 -0.53 0 550 26.0 Call 2.70 2.78 2.84 0.10 0 428 27.0 Call 2.28 2.35 2.32 0.00 0 382 28.0 Call 1.90 1.99 1.94 0.00 0 373 29.0 Call 1.61 1.68 1.60 -0.05 0 108 30.0 Call 1.33 1.41 1.35 -0.02 0 669 31.0 Call 1.11 1.18 1.13 -0.01 0 87 32.0 Call 0.88 0.99 0.94 0.00 0 166 33.0 Call 0.72 0.83 0.73 -0.05 0 347 34.0 Call 0.59 0.71 0.67 0.02 0 184 35.0 Call 0.50 0.59 0.56 0.01 0 693 36.0 Call 0.41 0.51 0.55 0.09 0 199 37.0 Call 0.35 0.41 0.38 0.00 0 408 38.0 Call 0.27 0.41 0.34 0.01 0 203 39.0 Call 0.24 0.36 0.31 0.03 0 102 40.0 Call 0.20 0.26 0.25 0.02 0 514 41.0 Call 0.17 0.24 0.23 0.02 0 163 42.0 Call 0.14 0.24 0.54 0.36 0 34 43.0 Call 0.11 0.20 0.16 0.00 0 69 44.0 Call 0.09 0.20 0.17 0.03 0 112 45.0 Call 0.08 0.18 0.14 0.01 0 525 46.0 Call 0.06 0.17 0.10 -0.02 0 40 47.0 Call 0.06 0.15 0.39 0.28 0 46 48.0 Call 0.05 0.14 0.28 0.19 0 418 49.0 Call 0.04 0.13 0.25 0.17 0 7 50.0 Call 0.03 0.12 0.05 -0.03 0 661 51.0 Call 0.02 0.11 0.20 0.13 0 25 52.0 Call 0.02 0.11 0.33 0.27 0 61 53.0 Call 0.02 0.10 0.09 0.03 0 48 54.0 Call 0.01 0.10 0.58 0.52 0 15 55.0 Call 0.02 0.10 0.19 0.14 0 273 56.0 Call 0.01 0.09 0.19 0.14 0 101 60.0 Call 0.01 0.08 0.15 0.12 0 339 65.0 Call 0.00 0.02 0.04 0.02 0 2,828 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.17 0.27 0.22 0.00 0 74 16.0 Put 0.24 0.29 0.37 0.10 0 98 17.0 Put 0.32 0.37 0.35 0.00 0 157 18.0 Put 0.43 0.48 0.64 0.19 0 258 19.0 Put 0.57 0.62 0.71 0.12 0 112 20.0 Put 0.75 0.81 0.79 0.01 0 366 21.0 Put 0.97 1.03 1.01 0.01 0 337 22.0 Put 1.24 1.30 1.67 0.40 0 263 23.0 Put 1.57 1.63 2.00 0.40 0 1,134 24.0 Put 1.95 2.02 2.29 0.31 0 221 25.0 Put 2.40 2.47 2.42 -0.01 0 459 26.0 Put 2.91 2.98 2.96 0.02 0 581 27.0 Put 3.45 3.60 3.60 0.09 0 334 28.0 Put 4.10 4.30 4.15 0.01 0 125 29.0 Put 4.70 5.30 5.45 0.61 0 253 30.0 Put 5.45 6.00 5.92 0.36 0 84 31.0 Put 6.20 6.90 7.15 0.81 0 48 32.0 Put 7.00 7.70 5.32 -1.81 0 157 33.0 Put 7.80 8.60 5.90 -2.07 0 84 34.0 Put 8.65 9.45 6.70 -2.14 0 98 35.0 Put 9.55 10.40 10.20 0.47 0 49 36.0 Put 10.45 11.30 8.07 -2.58 0 25 37.0 Put 11.30 12.25 9.25 -2.32 0 313 38.0 Put 12.30 13.20 10.24 -2.28 0 31 39.0 Put 13.25 14.15 14.49 1.02 0 38 40.0 Put 13.90 15.10 13.88 -0.54 0 34 41.0 Put 14.85 16.10 15.95 0.56 0 20 42.0 Put 16.10 17.05 17.85 1.49 0 17 43.0 Put 16.80 18.05 21.04 3.70 0 22 44.0 Put 17.80 19.00 17.75 -0.57 0 3 45.0 Put 18.75 20.00 20.20 0.89 0 6 46.0 Put 19.75 21.00 0.00 0.00 0 0 47.0 Put 20.75 21.95 0.00 0.00 0 0 48.0 Put 21.75 22.95 20.85 -1.42 0 1 49.0 Put 22.95 23.95 0.00 0.00 0 0 50.0 Put 23.70 24.95 23.99 -0.25 0 3 51.0 Put 24.70 25.95 0.00 0.00 0 0 52.0 Put 25.70 26.90 0.00 0.00 0 0 53.0 Put 26.70 27.90 0.00 0.00 0 0 54.0 Put 27.70 28.90 0.00 0.00 0 0 55.0 Put 28.65 29.90 26.90 -2.31 0 2 56.0 Put 29.65 30.90 27.80 -2.41 0 622 60.0 Put 33.65 34.90 35.55 1.36 0 19 65.0 Put 38.65 39.85 39.15 -0.01 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 149 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.65 15.15 14.30 -0.67 0 9 12.0 Call 13.85 14.20 15.35 1.34 0 17 13.0 Call 12.90 13.25 13.00 -0.06 0 2 14.0 Call 11.90 12.45 11.93 -0.21 0 58 15.0 Call 11.10 11.50 10.00 -1.25 0 47 16.0 Call 10.25 10.50 12.50 2.12 0 153 17.0 Call 9.50 9.70 9.05 -0.50 0 23 18.0 Call 8.75 8.90 11.45 2.69 0 40 19.0 Call 8.00 8.15 10.85 2.83 0 6 20.0 Call 7.25 7.50 7.50 0.19 0 55 21.0 Call 6.60 6.80 5.81 -0.84 0 34 22.0 Call 6.00 6.15 5.22 -0.81 0 159 23.0 Call 5.45 5.60 5.40 -0.05 0 138 24.0 Call 4.90 5.05 5.00 0.10 0 172 25.0 Call 4.40 4.55 4.53 0.10 0 1,361 26.0 Call 3.85 4.15 4.01 0.01 0 230 27.0 Call 3.45 3.80 3.75 0.13 0 108 28.0 Call 3.05 3.40 3.30 0.06 0 271 29.0 Call 2.83 3.10 2.97 0.02 0 188 30.0 Call 2.60 2.72 2.59 -0.07 0 1,465 31.0 Call 2.30 2.44 2.39 0.02 0 332 32.0 Call 2.05 2.21 2.09 -0.04 0 106 33.0 Call 1.82 1.99 1.89 -0.01 0 222 34.0 Call 1.65 1.79 1.73 0.01 0 259 35.0 Call 1.47 1.61 1.54 0.00 0 400 36.0 Call 1.33 1.45 1.39 0.00 0 171 37.0 Call 1.17 1.32 1.22 -0.03 0 71 38.0 Call 1.05 1.19 1.15 0.03 0 186 39.0 Call 0.92 1.08 0.95 -0.05 0 349 40.0 Call 0.81 0.98 0.94 0.05 0 1,174 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.17 0.29 0.28 0.05 0 95 12.0 Put 0.26 0.36 0.36 0.05 0 9 13.0 Put 0.32 0.43 0.35 -0.03 0 1 14.0 Put 0.42 0.53 0.59 0.12 0 40 15.0 Put 0.54 0.67 0.75 0.14 0 128 16.0 Put 0.69 0.83 0.96 0.20 0 47 17.0 Put 0.87 1.02 1.16 0.22 0 20 18.0 Put 1.09 1.23 1.42 0.26 0 75 19.0 Put 1.36 1.51 1.74 0.31 0 209 20.0 Put 1.69 1.78 1.73 0.00 0 400 21.0 Put 2.03 2.14 2.50 0.41 0 270 22.0 Put 2.41 2.52 2.45 -0.01 0 284 23.0 Put 2.83 2.95 2.84 -0.05 0 280 24.0 Put 3.25 3.45 3.90 0.55 0 91 25.0 Put 3.80 3.95 3.89 0.01 0 933 26.0 Put 4.35 4.50 4.40 -0.05 0 346 27.0 Put 4.90 5.30 5.19 0.12 0 318 28.0 Put 5.50 5.90 5.80 0.11 0 437 29.0 Put 6.15 6.60 6.85 0.45 0 200 30.0 Put 6.85 7.25 7.87 0.76 0 529 31.0 Put 7.60 8.15 8.00 0.18 0 372 32.0 Put 8.30 8.95 7.15 -1.42 0 93 33.0 Put 9.10 9.55 9.23 -0.11 0 48 34.0 Put 9.90 10.55 10.25 0.09 0 45 35.0 Put 10.70 11.40 12.05 1.08 0 185 36.0 Put 11.55 12.25 11.90 0.08 0 45 37.0 Put 12.20 13.15 13.15 0.48 0 290 38.0 Put 13.25 13.75 14.50 0.96 0 163 39.0 Put 14.15 14.95 15.10 0.68 0 21 40.0 Put 15.00 15.85 12.85 -2.46 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 163 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.15 11.55 12.80 1.41 0 72 16.0 Call 10.35 10.55 9.40 -1.15 0 8 17.0 Call 9.55 9.85 8.30 -1.45 0 32 18.0 Call 8.85 9.00 8.35 -0.65 0 4 19.0 Call 8.10 8.30 7.65 -0.61 0 32 20.0 Call 7.40 7.60 7.50 -0.06 0 71 21.0 Call 6.75 6.95 5.65 -1.27 0 97 22.0 Call 6.15 6.40 8.80 2.49 0 260 23.0 Call 5.60 5.80 5.70 -0.05 0 73 24.0 Call 5.05 5.25 4.71 -0.48 0 94 25.0 Call 4.60 4.80 4.75 0.02 0 307 26.0 Call 4.10 4.55 4.15 -0.17 0 57 27.0 Call 3.70 4.15 3.30 -0.62 0 105 28.0 Call 3.35 3.75 2.95 -0.61 0 103 29.0 Call 3.00 3.50 4.33 1.12 0 47 30.0 Call 2.79 2.94 2.88 0.01 0 173 31.0 Call 2.51 2.65 2.76 0.18 0 48 32.0 Call 2.27 2.41 2.41 0.07 0 67 33.0 Call 2.05 2.19 2.80 0.68 0 267 34.0 Call 1.83 1.98 1.91 0.00 0 198 35.0 Call 1.67 1.80 1.70 -0.04 0 94 36.0 Call 1.51 1.64 1.43 -0.14 0 36 37.0 Call 1.36 1.50 1.52 0.09 0 54 38.0 Call 1.23 1.36 1.22 -0.08 0 243 39.0 Call 1.12 1.24 0.99 -0.19 0 40 40.0 Call 0.98 1.13 1.06 0.00 0 129 41.0 Call 0.87 1.04 1.00 0.04 0 578 42.0 Call 0.79 0.99 1.00 0.11 0 69 43.0 Call 0.71 0.92 0.90 0.08 0 190 44.0 Call 0.67 0.85 0.79 0.03 0 420 45.0 Call 0.62 0.79 0.69 -0.01 0 165 46.0 Call 0.57 0.74 1.07 0.41 0 5 47.0 Call 0.52 0.69 0.60 -0.01 0 31 48.0 Call 0.47 0.65 1.41 0.85 0 10 49.0 Call 0.43 0.61 0.54 0.02 0 7 50.0 Call 0.39 0.55 0.50 0.03 0 181 51.0 Call 0.36 0.54 0.87 0.42 0 172 52.0 Call 0.34 0.50 0.81 0.39 0 73 53.0 Call 0.32 0.48 0.36 -0.04 0 34 54.0 Call 0.29 0.45 0.00 0.00 0 0 55.0 Call 0.27 0.42 0.30 -0.05 0 22 56.0 Call 0.24 0.40 0.24 -0.08 0 250 60.0 Call 0.18 0.33 0.20 -0.05 0 96 65.0 Call 0.14 0.27 0.20 0.00 0 2,621 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.62 0.78 0.82 0.12 0 211 16.0 Put 0.81 0.95 0.95 0.09 0 113 17.0 Put 1.00 1.15 1.07 0.00 0 26 18.0 Put 1.25 1.40 1.50 0.17 0 11 19.0 Put 1.51 1.67 1.73 0.14 0 29 20.0 Put 1.84 1.96 2.22 0.32 0 5,137 21.0 Put 2.20 2.32 2.68 0.42 0 201 22.0 Put 2.59 2.71 2.99 0.34 0 269 23.0 Put 3.00 3.20 3.60 0.51 0 260 24.0 Put 3.40 3.65 4.00 0.47 0 443 25.0 Put 3.95 4.20 4.25 0.17 0 931 26.0 Put 4.55 4.75 4.75 0.09 0 139 27.0 Put 5.15 5.40 5.10 -0.16 0 58 28.0 Put 5.75 6.25 5.51 -0.39 0 361 29.0 Put 6.35 6.95 6.20 -0.35 0 27 30.0 Put 7.05 7.65 8.00 0.80 0 159 31.0 Put 7.80 8.40 8.75 0.85 0 178 32.0 Put 8.55 9.15 8.70 0.04 0 345 33.0 Put 9.30 9.95 8.66 -0.78 0 106 34.0 Put 10.05 10.80 8.00 -2.22 0 124 35.0 Put 10.65 11.60 11.45 0.41 0 258 36.0 Put 11.75 12.45 13.31 1.43 0 11 37.0 Put 12.60 13.35 14.42 1.69 0 15 38.0 Put 13.45 14.20 13.40 -0.19 0 21 39.0 Put 14.30 15.10 13.05 -1.42 0 16 40.0 Put 15.20 16.00 15.65 0.31 0 109 41.0 Put 16.05 16.90 20.30 4.06 0 4 42.0 Put 16.90 17.85 19.70 2.53 0 229 43.0 Put 17.85 18.75 19.32 1.23 0 30 44.0 Put 18.80 19.70 19.65 0.62 0 1 45.0 Put 19.75 20.65 22.70 2.73 0 37 46.0 Put 20.65 21.60 21.40 0.48 0 23 47.0 Put 21.55 22.55 24.50 2.64 0 6 48.0 Put 22.55 23.50 23.05 0.24 0 1 49.0 Put 23.55 24.45 24.10 0.33 0 5 50.0 Put 24.50 25.45 26.89 2.17 0 1,170 51.0 Put 25.40 26.40 0.00 0.00 0 0 52.0 Put 26.35 27.35 26.60 -0.06 0 2 53.0 Put 27.30 28.35 0.00 0.00 0 0 54.0 Put 28.00 29.30 30.55 1.95 0 8 55.0 Put 28.95 30.30 31.34 1.77 0 27 56.0 Put 29.95 31.25 29.35 -1.19 0 2 60.0 Put 33.85 35.20 34.50 0.03 0 609 65.0 Put 38.75 40.20 38.20 -1.20 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 240 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.85 13.55 0.00 0.00 0 0 14.0 Call 12.15 12.75 0.00 0.00 0 0 15.0 Call 11.55 11.70 0.00 0.00 0 0 16.0 Call 10.70 10.95 10.95 0.06 0 3 17.0 Call 10.00 10.25 10.20 0.05 0 1 18.0 Call 9.30 9.55 0.00 0.00 0 0 19.0 Call 8.65 8.90 8.85 0.05 0 1 20.0 Call 8.05 8.25 0.00 0.00 0 0 21.0 Call 7.45 7.70 0.00 0.00 0 0 22.0 Call 6.90 7.15 0.00 0.00 0 0 23.0 Call 6.40 6.60 6.60 0.07 0 1 24.0 Call 5.90 6.15 0.00 0.00 0 0 25.0 Call 5.45 5.70 5.35 -0.24 0 12 26.0 Call 5.10 5.30 5.20 0.01 0 4 27.0 Call 4.70 4.90 4.80 0.00 0 66 28.0 Call 4.35 4.55 3.75 -0.70 0 1 29.0 Call 4.00 4.25 3.80 -0.32 0 1 30.0 Call 3.70 3.90 3.80 0.00 0 8 31.0 Call 3.40 3.65 3.35 -0.17 0 6 32.0 Call 3.15 3.40 3.15 -0.13 0 12 33.0 Call 2.94 3.15 2.94 -0.10 0 3 34.0 Call 2.73 2.88 0.00 0.00 0 0 35.0 Call 2.54 2.72 2.61 -0.01 0 17 36.0 Call 2.35 2.49 0.00 0.00 0 0 37.0 Call 2.13 2.38 0.00 0.00 0 0 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.64 0.75 0.72 0.03 0 375 14.0 Put 0.83 0.94 1.04 0.16 0 66 15.0 Put 1.02 1.14 1.13 0.05 0 229 16.0 Put 1.27 1.41 1.59 0.25 0 6 17.0 Put 1.54 1.69 1.60 -0.01 0 18 18.0 Put 1.86 1.99 2.08 0.16 0 1 19.0 Put 2.21 2.33 0.00 0.00 0 0 20.0 Put 2.58 2.72 0.00 0.00 0 0 21.0 Put 3.00 3.15 0.00 0.00 0 0 22.0 Put 3.45 3.60 3.85 0.32 0 5 23.0 Put 3.90 4.10 0.00 0.00 0 0 24.0 Put 4.40 4.60 0.00 0.00 0 0 25.0 Put 4.95 5.15 5.05 0.00 0 18 26.0 Put 5.55 5.75 6.25 0.59 0 1 27.0 Put 6.15 6.40 0.00 0.00 0 0 28.0 Put 6.80 7.00 0.00 0.00 0 0 29.0 Put 7.45 7.70 7.55 -0.02 0 14 30.0 Put 8.15 8.40 0.00 0.00 0 0 31.0 Put 8.85 9.10 0.00 0.00 0 0 32.0 Put 9.60 9.85 9.70 -0.01 0 36 33.0 Put 10.35 10.60 0.00 0.00 0 0 34.0 Put 11.10 11.35 0.00 0.00 0 0 35.0 Put 11.90 12.15 11.93 -0.10 0 2 36.0 Put 12.70 12.95 0.00 0.00 0 0 37.0 Put 13.55 13.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 254 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.55 11.80 10.61 -1.10 0 41 16.0 Call 10.80 11.00 9.55 -1.36 0 3 17.0 Call 10.00 10.30 8.85 -1.35 0 1 18.0 Call 9.30 9.60 12.20 2.69 0 3 19.0 Call 8.70 8.95 12.30 3.42 0 10 20.0 Call 8.10 8.35 8.25 -0.01 0 26 21.0 Call 7.55 7.85 7.80 0.13 0 155 22.0 Call 6.90 7.45 8.85 1.70 0 47 23.0 Call 6.45 7.00 9.66 3.01 0 47 24.0 Call 5.95 6.55 5.84 -0.36 0 34 25.0 Call 5.60 5.90 5.72 -0.06 0 249 26.0 Call 5.15 5.65 4.79 -0.57 0 44 27.0 Call 4.85 5.00 4.95 0.01 0 154 28.0 Call 4.40 4.95 4.40 -0.24 0 108 29.0 Call 4.10 4.75 4.62 0.28 0 203 30.0 Call 3.85 4.15 3.94 -0.10 0 179 31.0 Call 3.55 4.05 5.55 1.81 0 470 32.0 Call 3.30 3.55 3.25 -0.19 0 29 33.0 Call 3.00 3.30 4.90 1.73 0 3 34.0 Call 2.88 3.10 2.65 -0.32 0 14 35.0 Call 2.67 2.87 2.66 -0.12 0 237 36.0 Call 2.49 2.70 2.56 -0.04 0 329 37.0 Call 2.32 2.51 2.31 -0.10 0 42 38.0 Call 2.08 2.37 2.05 -0.18 0 376 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.09 1.29 1.09 -0.10 0 215 16.0 Put 1.32 1.50 1.49 0.08 0 1,094 17.0 Put 1.57 1.84 1.65 -0.05 0 131 18.0 Put 1.88 2.16 2.00 -0.02 0 307 19.0 Put 2.30 2.49 2.04 -0.35 0 17 20.0 Put 2.71 2.86 3.16 0.38 0 84 21.0 Put 3.10 3.30 3.22 0.02 0 104 22.0 Put 3.55 3.80 4.20 0.52 0 56 23.0 Put 4.05 4.30 4.20 0.03 0 215 24.0 Put 4.55 4.85 4.71 -0.01 0 120 25.0 Put 5.15 5.45 5.60 0.30 0 412 26.0 Put 5.75 6.05 6.45 0.57 0 66 27.0 Put 6.30 6.60 6.55 0.10 0 136 28.0 Put 7.00 7.25 6.20 -0.95 0 44 29.0 Put 7.60 8.20 8.20 0.36 0 177 30.0 Put 8.30 8.75 8.42 -0.11 0 103 31.0 Put 9.00 9.65 8.57 -0.66 0 5 32.0 Put 9.75 10.40 10.21 0.29 0 70 33.0 Put 10.45 11.20 0.00 0.00 0 0 34.0 Put 11.20 12.05 9.66 -1.78 0 193 35.0 Put 12.00 12.80 13.26 1.02 0 128 36.0 Put 12.80 13.60 11.20 -1.85 0 143 37.0 Put 13.60 14.45 15.32 1.46 0 158 38.0 Put 14.45 15.30 13.65 -1.02 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 275 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.70 15.40 14.15 -0.97 0 45 12.0 Call 13.90 14.55 14.00 -0.22 0 28 13.0 Call 12.85 13.65 16.78 3.42 0 80 14.0 Call 12.35 12.65 11.15 -1.39 0 4 15.0 Call 11.65 11.85 10.90 -0.84 0 277 16.0 Call 10.90 11.10 10.75 -0.24 0 300 17.0 Call 10.20 10.40 10.50 0.23 0 511 18.0 Call 9.50 9.80 9.20 -0.38 0 169 19.0 Call 8.85 9.15 7.90 -1.07 0 77 20.0 Call 8.00 8.60 8.40 0.02 0 699 21.0 Call 7.30 8.10 7.25 -0.55 0 113 22.0 Call 7.00 7.55 7.20 -0.05 0 266 23.0 Call 6.65 7.00 6.50 -0.23 0 224 24.0 Call 5.90 6.60 5.90 -0.39 0 193 25.0 Call 5.70 6.05 5.90 0.04 0 1,203 26.0 Call 5.25 5.65 5.50 0.05 0 421 27.0 Call 4.85 5.35 4.98 -0.12 0 244 28.0 Call 4.55 5.00 4.29 -0.47 0 781 29.0 Call 4.20 4.60 4.39 -0.02 0 147 30.0 Call 3.95 4.15 4.10 0.04 0 3,055 31.0 Call 3.55 4.30 3.85 0.03 0 564 32.0 Call 3.40 3.75 3.49 -0.09 0 196 33.0 Call 3.10 3.55 3.45 0.10 0 114 34.0 Call 3.00 3.30 3.15 0.00 0 818 35.0 Call 2.82 3.10 2.95 0.00 0 809 36.0 Call 2.64 2.88 2.54 -0.21 0 227 37.0 Call 2.43 2.67 2.33 -0.23 0 114 38.0 Call 2.27 2.52 2.48 0.08 0 376 39.0 Call 2.15 2.35 1.87 -0.38 0 113 40.0 Call 1.98 2.21 2.15 0.05 0 1,666 41.0 Call 1.86 2.08 1.86 -0.11 0 242 42.0 Call 1.72 1.97 1.78 -0.07 0 246 43.0 Call 1.65 1.85 1.54 -0.21 0 972 44.0 Call 1.55 1.76 1.65 -0.01 0 2,288 45.0 Call 1.48 1.65 1.33 -0.23 0 3,961 46.0 Call 1.36 1.55 2.08 0.61 0 628 47.0 Call 1.30 1.48 1.40 0.03 0 51 48.0 Call 1.13 1.40 1.36 0.08 0 777 49.0 Call 1.08 1.34 1.22 0.00 0 95 50.0 Call 1.06 1.29 1.20 0.04 0 1,225 51.0 Call 0.96 1.23 1.18 0.08 0 254 52.0 Call 0.92 1.17 0.92 -0.12 0 138 53.0 Call 0.86 1.11 0.88 -0.11 0 23 54.0 Call 0.82 1.06 0.82 -0.12 0 164 55.0 Call 0.77 1.02 0.87 -0.03 0 597 56.0 Call 0.74 0.97 0.80 -0.05 0 235 57.0 Call 0.71 0.93 0.95 0.13 0 18 58.0 Call 0.67 0.90 0.92 0.13 0 221 59.0 Call 0.64 0.86 0.85 0.09 0 59 60.0 Call 0.65 0.82 0.72 -0.01 0 2,993 61.0 Call 0.58 0.80 1.00 0.31 0 6 62.0 Call 0.56 0.77 0.61 -0.05 0 149 63.0 Call 0.51 0.74 0.68 0.05 0 331 64.0 Call 0.53 0.72 0.63 0.01 0 492 65.0 Call 0.56 0.65 0.60 -0.01 0 5,653 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.50 0.67 0.65 0.06 0 1,590 12.0 Put 0.61 0.81 0.73 0.02 0 1,190 13.0 Put 0.78 0.97 0.97 0.09 0 1,148 14.0 Put 1.03 1.16 1.16 0.07 0 1,133 15.0 Put 1.20 1.40 1.47 0.17 0 633 16.0 Put 1.47 1.67 1.67 0.10 0 989 17.0 Put 1.78 1.96 1.87 0.00 0 141 18.0 Put 2.10 2.28 2.21 0.02 0 177 19.0 Put 2.49 2.67 2.80 0.22 0 674 20.0 Put 2.89 3.10 2.97 -0.03 0 2,133 21.0 Put 3.30 3.55 3.78 0.35 0 726 22.0 Put 3.75 4.00 3.87 0.00 0 534 23.0 Put 4.20 4.50 4.65 0.30 0 178 24.0 Put 4.80 5.05 5.50 0.58 0 88 25.0 Put 5.35 5.60 5.50 0.02 0 446 26.0 Put 5.95 6.20 6.25 0.18 0 247 27.0 Put 6.55 6.85 6.68 -0.03 0 294 28.0 Put 7.20 7.50 7.55 0.19 0 421 29.0 Put 7.80 8.45 8.30 0.29 0 43 30.0 Put 8.55 9.15 8.85 0.20 0 941 31.0 Put 9.25 9.90 10.50 1.09 0 97 32.0 Put 10.00 10.30 10.11 -0.05 0 155 33.0 Put 10.70 11.40 10.30 -0.62 0 50 34.0 Put 11.45 12.20 11.50 -0.21 0 42 35.0 Put 12.15 12.85 12.95 0.44 0 214 36.0 Put 13.05 13.80 11.40 -1.90 0 98 37.0 Put 13.80 14.70 14.02 -0.08 0 59 38.0 Put 14.65 15.50 15.90 0.97 0 829 39.0 Put 15.50 16.35 16.59 0.82 0 21 40.0 Put 16.40 17.10 16.75 0.14 0 323 41.0 Put 17.20 17.85 20.45 2.98 0 25 42.0 Put 18.05 18.80 20.21 1.87 0 100 43.0 Put 18.90 19.85 21.20 1.96 0 33 44.0 Put 19.55 20.75 21.05 0.91 0 161 45.0 Put 20.60 21.25 20.55 -0.48 0 313 46.0 Put 21.55 22.60 21.20 -0.73 0 112 47.0 Put 22.45 23.50 24.80 1.97 0 7 48.0 Put 23.35 24.40 21.50 -2.23 0 31 49.0 Put 23.85 25.35 25.85 1.19 0 13 50.0 Put 25.00 26.30 24.95 -0.64 0 135 51.0 Put 25.95 27.20 28.85 2.32 0 12 52.0 Put 26.60 28.15 26.50 -0.96 0 220 53.0 Put 27.95 29.05 27.50 -0.90 0 275 54.0 Put 28.70 30.05 28.35 -0.99 0 325 55.0 Put 29.65 31.00 29.30 -0.99 0 50 56.0 Put 30.60 31.95 27.30 -3.94 0 1 57.0 Put 31.55 32.95 32.40 0.20 0 10 58.0 Put 32.70 33.90 0.00 0.00 0 0 59.0 Put 33.45 34.85 34.20 0.07 0 5 60.0 Put 34.70 35.80 34.35 -0.74 0 1,726 61.0 Put 35.60 36.80 36.95 0.90 0 492 62.0 Put 36.55 37.75 39.34 2.33 0 288 63.0 Put 37.30 38.75 37.10 -0.88 0 88 64.0 Put 38.30 39.70 38.00 -0.96 0 10 65.0 Put 39.40 40.65 40.78 0.84 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 345 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.95 9.30 9.05 0.64 0 2 21.0 Call 7.80 9.40 9.60 1.64 0 1 22.0 Call 6.85 8.85 0.00 0.00 0 0 23.0 Call 5.45 8.35 0.00 0.00 0 0 24.0 Call 5.20 7.90 6.30 -0.56 0 1 25.0 Call 5.00 7.55 6.00 -0.50 0 9 26.0 Call 5.70 7.25 6.52 0.38 0 7 27.0 Call 4.80 6.50 0.00 0.00 0 0 28.0 Call 3.85 6.65 0.00 0.00 0 0 29.0 Call 4.75 6.40 7.15 2.09 0 1 30.0 Call 3.30 5.30 4.50 -0.21 0 5 31.0 Call 3.75 4.85 0.00 0.00 0 0 32.0 Call 3.00 4.75 0.00 0.00 0 0 33.0 Call 3.70 4.50 4.20 0.22 0 5 34.0 Call 2.62 4.65 0.00 0.00 0 0 35.0 Call 2.85 4.45 4.95 1.30 0 2 36.0 Call 2.70 4.30 0.00 0.00 0 0 37.0 Call 2.49 4.10 4.65 1.32 0 1 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 3.40 3.75 4.05 0.47 0 1 21.0 Put 3.30 4.85 4.00 -0.14 0 10 22.0 Put 4.25 5.35 3.81 -0.97 0 1 23.0 Put 3.60 6.95 0.00 0.00 0 0 24.0 Put 3.85 7.50 6.01 -0.05 0 4 25.0 Put 4.45 8.10 0.00 0.00 0 0 26.0 Put 6.55 8.05 7.26 -0.08 0 3 27.0 Put 7.20 9.25 8.15 0.17 0 20 28.0 Put 7.85 10.10 0.00 0.00 0 0 29.0 Put 8.45 10.80 0.00 0.00 0 0 30.0 Put 9.30 11.35 10.00 0.10 0 4 31.0 Put 9.95 12.25 0.00 0.00 0 0 32.0 Put 10.55 13.00 0.00 0.00 0 0 33.0 Put 11.30 13.75 11.00 -1.14 0 2 34.0 Put 12.05 14.55 12.10 -0.87 0 1 35.0 Put 12.80 15.35 12.07 -1.73 0 5 36.0 Put 13.70 16.15 12.85 -1.78 0 73 37.0 Put 14.50 16.95 13.65 -1.81 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 639 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.65 16.10 15.20 -0.44 0 805 12.0 Call 13.90 15.25 14.84 -0.07 0 68 13.0 Call 12.55 14.65 14.00 -0.18 0 125 14.0 Call 13.35 14.05 13.35 -0.14 0 104 15.0 Call 12.30 13.50 12.40 -0.49 0 470 16.0 Call 10.75 12.90 11.95 -0.40 0 178 17.0 Call 11.65 12.30 12.50 0.69 0 94 18.0 Call 11.10 11.80 11.70 0.43 0 192 19.0 Call 10.00 11.35 10.80 0.06 0 70 20.0 Call 10.15 10.85 10.50 0.29 0 1,466 21.0 Call 9.75 10.40 9.95 0.10 0 267 22.0 Call 7.95 10.05 9.95 0.45 0 100 23.0 Call 8.70 9.70 9.25 0.10 0 266 24.0 Call 7.75 9.30 8.95 0.08 0 119 25.0 Call 8.30 9.00 8.55 -0.04 0 1,574 26.0 Call 8.00 9.50 7.55 -0.76 0 155 27.0 Call 7.45 8.80 7.40 -0.63 0 290 28.0 Call 7.40 8.15 7.55 -0.20 0 229 29.0 Call 7.10 8.05 7.09 -0.38 0 346 30.0 Call 6.45 7.20 7.20 0.00 0 1,465 31.0 Call 6.55 8.15 8.00 1.03 0 285 32.0 Call 6.30 7.45 6.40 -0.33 0 128 33.0 Call 5.80 7.85 7.90 1.40 0 235 34.0 Call 5.50 6.50 6.00 -0.27 0 302 35.0 Call 5.55 6.35 6.01 -0.03 0 1,492 36.0 Call 5.45 6.75 7.10 1.29 0 110 37.0 Call 5.25 6.35 6.80 1.22 0 95 38.0 Call 5.00 5.55 5.10 -0.25 0 430 39.0 Call 4.70 5.45 5.00 -0.12 0 163 40.0 Call 4.65 5.15 4.80 -0.14 0 2,346 41.0 Call 4.45 6.35 4.42 -0.39 0 74 42.0 Call 4.30 4.95 6.67 1.99 0 266 43.0 Call 4.05 5.35 5.96 1.42 0 499 44.0 Call 3.80 4.85 4.00 -0.41 0 80 45.0 Call 3.75 5.10 4.39 0.12 0 705 46.0 Call 3.20 4.95 4.62 0.48 0 53 47.0 Call 3.10 4.85 3.44 -0.57 0 33 48.0 Call 2.63 5.40 5.00 1.13 0 39 49.0 Call 3.00 5.30 4.76 1.02 0 28 50.0 Call 3.15 3.90 3.70 0.09 0 1,391 51.0 Call 2.74 4.05 3.45 -0.03 0 72 52.0 Call 2.20 3.80 3.80 0.39 0 42 53.0 Call 2.11 4.80 4.50 1.17 0 45 54.0 Call 2.02 4.85 5.00 1.74 0 18 55.0 Call 3.10 4.10 2.99 -0.20 0 375 56.0 Call 1.86 4.65 4.05 0.93 0 56 57.0 Call 1.78 3.85 3.79 0.75 0 6 58.0 Call 2.46 3.25 4.10 1.13 0 29 59.0 Call 1.54 3.35 3.95 1.05 0 16 60.0 Call 2.39 3.60 3.04 0.22 0 786 61.0 Call 2.36 3.50 3.05 0.30 0 11 62.0 Call 2.30 2.90 3.05 0.37 0 193 63.0 Call 2.40 2.98 2.45 -0.16 0 404 64.0 Call 1.77 2.90 2.30 -0.23 0 49 65.0 Call 2.20 2.80 2.52 0.02 0 7,378 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.37 1.74 1.63 0.06 0 317 12.0 Put 1.66 2.12 1.75 -0.11 0 168 13.0 Put 1.76 2.50 2.52 0.36 0 97 14.0 Put 2.08 2.89 2.48 0.00 0 214 15.0 Put 2.09 3.35 3.44 0.54 0 151 16.0 Put 3.15 3.80 3.16 -0.20 0 207 17.0 Put 3.30 4.25 3.93 0.11 0 76 18.0 Put 4.00 4.70 4.50 0.22 0 79 19.0 Put 4.05 5.25 4.91 0.17 0 56 20.0 Put 4.15 5.95 5.75 0.54 0 242 21.0 Put 5.35 6.45 6.35 0.51 0 249 22.0 Put 5.90 6.95 6.90 0.43 0 149 23.0 Put 6.50 7.55 7.55 0.44 0 83 24.0 Put 7.10 8.15 8.20 0.39 0 125 25.0 Put 7.50 8.95 9.17 0.66 0 1,671 26.0 Put 7.65 10.50 8.22 -0.99 0 147 27.0 Put 8.25 11.15 9.75 -0.17 0 339 28.0 Put 10.05 11.85 10.41 -0.21 0 116 29.0 Put 10.70 12.55 10.95 -0.37 0 125 30.0 Put 11.40 13.30 12.60 0.57 0 162 31.0 Put 11.75 14.00 12.08 -0.69 0 3 32.0 Put 12.85 13.75 14.20 0.68 0 10 33.0 Put 13.25 14.55 15.10 0.84 0 2 34.0 Put 13.30 16.85 14.53 -0.48 0 7 35.0 Put 14.10 17.60 14.00 -1.76 0 128 36.0 Put 15.90 18.40 16.12 -0.39 0 81 37.0 Put 16.25 18.30 19.82 2.56 0 3 38.0 Put 17.50 20.00 18.55 0.55 0 52 39.0 Put 17.20 20.65 19.35 0.60 0 34 40.0 Put 18.00 21.50 18.02 -1.54 0 1,008 41.0 Put 18.75 22.40 19.11 -1.30 0 21 42.0 Put 20.20 22.35 21.84 0.59 0 242 43.0 Put 20.90 23.20 21.80 -0.30 0 34 44.0 Put 21.25 24.75 24.79 1.85 0 40 45.0 Put 22.80 24.90 23.65 -0.14 0 31 46.0 Put 23.00 26.45 22.90 -1.74 0 14 47.0 Put 24.45 26.10 26.01 0.53 0 30 48.0 Put 24.30 28.10 26.21 -0.12 0 5 49.0 Put 25.15 28.55 0.00 0.00 0 0 50.0 Put 26.05 28.65 27.75 -0.28 0 50 51.0 Put 26.80 29.65 27.00 -1.89 0 10 52.0 Put 27.85 30.55 30.05 0.25 0 15 53.0 Put 28.60 32.15 0.00 0.00 0 0 54.0 Put 29.60 33.50 30.15 -1.47 0 158 55.0 Put 30.55 33.25 31.31 -1.22 0 10 56.0 Put 31.40 34.10 33.10 -0.34 0 149 57.0 Put 32.35 35.75 34.60 0.25 0 15 58.0 Put 33.25 35.95 36.59 1.33 0 8 59.0 Put 34.15 37.80 35.40 -0.77 0 6 60.0 Put 35.00 37.65 37.70 0.61 0 474 61.0 Put 36.00 38.85 36.45 -1.55 0 154 62.0 Put 36.90 40.10 40.25 1.34 0 9 63.0 Put 37.80 41.05 41.10 1.27 0 4 64.0 Put 38.60 42.50 0.00 0.00 0 0 65.0 Put 39.10 43.20 42.10 0.41 0 279 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 21, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 26.53 26.57 25.74 0.00 0.00 6200X4900 0.00 0.00 19,668 Thu Apr 21 2022 7:49:27 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 22 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.60 10.95 0.00 0.00 0 0 16.0 Call 9.65 9.85 0.00 0.00 0 0 17.0 Call 8.65 8.85 0.00 0.00 0 0 18.0 Call 7.55 8.00 0.00 0.00 0 0 19.0 Call 6.65 6.85 7.50 0.76 0 0 19.5 Call 6.15 6.40 0.00 0.00 0 0 20.0 Call 5.65 5.85 5.45 -0.29 0 7 20.5 Call 5.15 5.35 4.90 -0.34 0 3 21.0 Call 4.65 4.85 4.00 -0.74 0 20 21.5 Call 4.15 4.35 0.00 0.00 0 0 22.0 Call 3.65 3.85 3.92 0.18 0 1 22.5 Call 3.20 3.30 3.40 0.16 0 104 23.0 Call 2.65 2.92 3.02 0.27 0 21 23.5 Call 2.12 2.49 2.39 0.12 0 46 24.0 Call 1.70 1.85 1.85 0.06 0 314 24.5 Call 1.29 1.38 1.44 0.11 0 479 25.0 Call 0.85 0.95 0.93 0.02 0 864 25.5 Call 0.55 0.60 0.57 0.00 0 802 26.0 Call 0.29 0.32 0.32 0.01 0 3,691 26.5 Call 0.14 0.19 0.15 -0.01 0 1,507 27.0 Call 0.08 0.09 0.09 0.00 0 1,208 27.5 Call 0.04 0.05 0.04 0.00 0 1,051 28.0 Call 0.02 0.03 0.03 0.00 0 1,199 28.5 Call 0.02 0.03 0.02 0.00 0 733 29.0 Call 0.01 0.02 0.02 0.00 0 897 29.5 Call 0.00 0.03 0.02 0.00 0 285 30.0 Call 0.01 0.02 0.02 0.00 0 1,382 30.5 Call 0.00 0.02 0.02 0.01 0 110 31.0 Call 0.00 0.02 0.02 0.01 0 643 31.5 Call 0.00 0.02 0.03 0.02 0 147 32.0 Call 0.00 0.01 0.01 0.00 0 373 32.5 Call 0.00 0.03 0.02 0.01 0 150 33.0 Call 0.00 0.03 0.02 0.01 0 425 33.5 Call 0.00 0.03 0.02 0.01 0 21 34.0 Call 0.00 0.03 0.02 0.01 0 568 34.5 Call 0.00 0.03 0.03 0.03 0 19 35.0 Call 0.00 0.01 0.02 0.02 0 265 36.0 Call 0.00 0.03 0.09 0.09 0 136 37.0 Call 0.00 0.03 0.00 0.00 0 0 38.0 Call 0.00 0.03 0.00 0.00 0 0 40.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.03 0.03 0 140 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.02 0.02 0 10 18.0 Put 0.00 0.03 0.04 0.04 0 66 19.0 Put 0.00 0.03 0.03 0.03 0 78 19.5 Put 0.00 0.03 0.03 0.03 0 8 20.0 Put 0.00 0.03 0.01 0.01 0 332 20.5 Put 0.00 0.03 0.02 0.02 0 59 21.0 Put 0.00 0.01 0.01 0.01 0 342 21.5 Put 0.00 0.03 0.01 0.01 0 55 22.0 Put 0.00 0.03 0.03 0.03 0 843 22.5 Put 0.01 0.02 0.02 0.01 0 348 23.0 Put 0.01 0.02 0.01 -0.01 0 1,091 23.5 Put 0.02 0.05 0.02 -0.01 0 851 24.0 Put 0.04 0.06 0.05 0.00 0 1,717 24.5 Put 0.08 0.10 0.08 -0.01 0 866 25.0 Put 0.15 0.19 0.18 0.01 0 2,618 25.5 Put 0.31 0.35 0.34 0.01 0 1,297 26.0 Put 0.55 0.61 0.58 0.01 0 863 26.5 Put 0.88 0.96 0.90 -0.03 0 357 27.0 Put 1.29 1.38 1.42 0.07 0 547 27.5 Put 1.74 1.87 1.78 -0.03 0 337 28.0 Put 2.23 2.32 2.04 -0.25 0 272 28.5 Put 2.73 2.81 2.57 -0.21 0 346 29.0 Put 3.20 3.35 3.15 -0.13 0 303 29.5 Put 3.70 3.80 3.64 -0.14 0 171 30.0 Put 4.15 4.30 4.40 0.12 0 123 30.5 Put 4.55 5.00 4.60 -0.18 0 72 31.0 Put 5.20 5.30 5.40 0.12 0 119 31.5 Put 5.70 5.80 5.90 0.13 0 217 32.0 Put 6.05 6.40 6.00 -0.27 0 53 32.5 Put 6.60 6.90 4.35 -2.42 0 10 33.0 Put 7.15 7.40 7.42 0.15 0 3 33.5 Put 7.60 7.95 0.00 0.00 0 0 34.0 Put 8.10 8.50 8.13 -0.14 0 7 34.5 Put 8.55 8.95 0.00 0.00 0 0 35.0 Put 9.05 9.40 9.15 -0.11 0 5 36.0 Put 10.10 10.50 11.06 0.80 0 10 37.0 Put 11.10 11.50 0.00 0.00 0 0 38.0 Put 12.15 12.40 9.10 -3.16 0 1 40.0 Put 14.05 14.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.65 10.95 0.00 0.00 0 0 16.0 Call 9.65 9.90 0.00 0.00 0 0 17.0 Call 8.65 8.85 0.00 0.00 0 0 17.5 Call 8.10 8.35 0.00 0.00 0 0 18.0 Call 7.60 7.95 0.00 0.00 0 0 18.5 Call 7.15 7.35 0.00 0.00 0 0 19.0 Call 6.65 6.95 0.00 0.00 0 0 19.5 Call 6.15 6.40 0.00 0.00 0 0 20.0 Call 5.55 5.95 6.70 0.93 0 1 20.5 Call 5.05 5.40 0.00 0.00 0 0 21.0 Call 4.60 4.95 7.87 3.09 0 7 21.5 Call 4.20 4.40 0.00 0.00 0 0 22.0 Call 3.65 4.00 2.39 -1.43 0 20 22.5 Call 3.15 3.50 7.40 4.05 0 1 23.0 Call 2.86 2.98 3.11 0.22 0 45 23.5 Call 2.42 2.52 2.68 0.22 0 63 24.0 Call 2.01 2.09 1.90 -0.15 0 203 24.5 Call 1.63 1.74 1.66 0.00 0 355 25.0 Call 1.29 1.35 1.38 0.06 0 1,685 25.5 Call 0.99 1.05 1.01 -0.01 0 619 26.0 Call 0.74 0.80 0.78 0.01 0 873 26.5 Call 0.55 0.59 0.57 0.00 0 1,582 27.0 Call 0.39 0.43 0.40 -0.01 0 721 27.5 Call 0.27 0.30 0.25 -0.04 0 916 28.0 Call 0.19 0.20 0.19 0.00 0 694 28.5 Call 0.13 0.15 0.15 0.01 0 230 29.0 Call 0.09 0.10 0.09 0.00 0 1,267 29.5 Call 0.06 0.08 0.07 0.00 0 327 30.0 Call 0.04 0.06 0.05 0.00 0 1,996 30.5 Call 0.02 0.05 0.04 0.00 0 249 31.0 Call 0.02 0.04 0.04 0.01 0 279 31.5 Call 0.02 0.03 0.03 0.00 0 175 32.0 Call 0.01 0.03 0.03 0.01 0 442 32.5 Call 0.01 0.03 0.03 0.01 0 157 33.0 Call 0.00 0.03 0.02 0.01 0 214 33.5 Call 0.00 0.03 0.02 0.01 0 110 34.0 Call 0.00 0.03 0.02 0.02 0 503 34.5 Call 0.00 0.03 0.11 0.11 0 229 35.0 Call 0.00 0.03 0.02 0.02 0 69 36.0 Call 0.00 0.03 0.00 0.00 0 0 37.0 Call 0.00 0.05 0.00 0.00 0 0 38.0 Call 0.00 0.05 0.00 0.00 0 0 40.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.04 0.03 0 371 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.00 0.00 0 0 17.5 Put 0.00 0.03 0.00 0.00 0 0 18.0 Put 0.00 0.03 0.03 0.01 0 73 18.5 Put 0.00 0.03 0.00 0.00 0 0 19.0 Put 0.02 0.03 0.02 0.00 0 54 19.5 Put 0.01 0.03 0.00 0.00 0 0 20.0 Put 0.03 0.04 0.03 0.00 0 251 20.5 Put 0.03 0.05 0.05 0.01 0 93 21.0 Put 0.04 0.06 0.05 0.00 0 150 21.5 Put 0.05 0.07 0.06 0.00 0 49 22.0 Put 0.08 0.10 0.08 -0.01 0 415 22.5 Put 0.11 0.13 0.11 -0.01 0 266 23.0 Put 0.15 0.17 0.18 0.02 0 436 23.5 Put 0.21 0.24 0.22 0.00 0 1,325 24.0 Put 0.30 0.33 0.33 0.01 0 676 24.5 Put 0.41 0.45 0.43 0.00 0 576 25.0 Put 0.57 0.61 0.59 0.00 0 649 25.5 Put 0.76 0.81 0.82 0.04 0 550 26.0 Put 1.01 1.07 1.02 -0.02 0 369 26.5 Put 1.31 1.36 1.34 0.00 0 284 27.0 Put 1.65 1.71 1.72 0.04 0 201 27.5 Put 2.01 2.13 2.05 0.00 0 65 28.0 Put 2.43 2.52 2.47 0.01 0 156 28.5 Put 2.87 2.95 2.75 -0.16 0 70 29.0 Put 3.10 3.60 2.87 -0.49 0 439 29.5 Put 3.70 4.05 3.36 -0.48 0 147 30.0 Put 4.25 4.40 4.37 0.05 0 117 30.5 Put 4.60 5.00 5.70 0.90 0 32 31.0 Put 5.05 5.55 6.54 1.24 0 40 31.5 Put 5.60 5.95 0.00 0.00 0 0 32.0 Put 6.10 6.55 8.17 1.88 0 3 32.5 Put 6.60 7.00 4.04 -2.74 0 1 33.0 Put 7.15 7.50 5.99 -1.29 0 45 33.5 Put 7.55 8.00 0.00 0.00 0 0 34.0 Put 8.10 8.50 8.30 0.03 0 30 34.5 Put 8.50 8.95 0.00 0.00 0 0 35.0 Put 9.10 9.45 9.72 0.45 0 4 36.0 Put 10.05 10.55 10.65 0.38 0 3 37.0 Put 11.05 11.50 0.00 0.00 0 0 38.0 Put 12.10 12.40 0.00 0.00 0 0 40.0 Put 14.10 14.40 14.85 0.58 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.50 10.85 10.95 0.21 0 1 16.0 Call 9.60 9.85 0.00 0.00 0 0 17.0 Call 8.55 8.85 0.00 0.00 0 0 18.0 Call 7.55 7.95 0.00 0.00 0 0 19.0 Call 6.60 6.90 0.00 0.00 0 0 19.5 Call 6.15 6.45 0.00 0.00 0 0 20.0 Call 5.60 6.00 7.35 1.54 0 2 20.5 Call 5.10 5.55 0.00 0.00 0 0 21.0 Call 4.65 5.05 3.92 -0.95 0 5 21.5 Call 4.20 4.50 0.00 0.00 0 0 22.0 Call 3.90 4.00 2.90 -1.04 0 5 22.5 Call 3.45 3.60 2.72 -0.79 0 1 23.0 Call 3.05 3.15 2.97 -0.12 0 6 23.5 Call 2.65 2.76 2.61 -0.07 0 11 24.0 Call 2.28 2.36 2.14 -0.17 0 78 24.5 Call 1.94 2.02 2.22 0.26 0 27 25.0 Call 1.62 1.68 1.62 -0.02 0 379 25.5 Call 1.34 1.40 1.37 -0.01 0 855 26.0 Call 1.09 1.15 1.06 -0.06 0 222 26.5 Call 0.83 0.94 0.94 0.05 0 348 27.0 Call 0.67 0.75 0.70 -0.01 0 241 27.5 Call 0.55 0.60 0.62 0.05 0 86 28.0 Call 0.44 0.49 0.48 0.01 0 1,030 28.5 Call 0.34 0.38 0.35 -0.01 0 329 29.0 Call 0.26 0.30 0.30 0.02 0 419 29.5 Call 0.20 0.23 0.30 0.09 0 105 30.0 Call 0.12 0.18 0.16 0.01 0 454 30.5 Call 0.09 0.14 0.15 0.03 0 60 31.0 Call 0.09 0.12 0.13 0.03 0 218 31.5 Call 0.07 0.09 0.08 0.00 0 81 32.0 Call 0.05 0.08 0.06 -0.01 0 91 32.5 Call 0.04 0.07 0.10 0.05 0 261 33.0 Call 0.03 0.05 0.05 0.01 0 217 33.5 Call 0.02 0.04 0.08 0.05 0 24 34.0 Call 0.02 0.04 0.04 0.01 0 202 34.5 Call 0.01 0.03 0.05 0.03 0 266 35.0 Call 0.01 0.03 0.02 0.00 0 264 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.04 0.03 0 3 16.0 Put 0.00 0.03 0.03 0.02 0 2 17.0 Put 0.02 0.03 0.04 0.01 0 2 18.0 Put 0.03 0.06 0.04 0.00 0 60 19.0 Put 0.05 0.07 0.06 0.00 0 75 19.5 Put 0.06 0.08 0.07 0.00 0 4 20.0 Put 0.07 0.12 0.09 0.00 0 316 20.5 Put 0.10 0.14 0.14 0.02 0 17 21.0 Put 0.13 0.17 0.14 -0.01 0 223 21.5 Put 0.16 0.19 0.19 0.01 0 29 22.0 Put 0.21 0.24 0.23 0.00 0 137 22.5 Put 0.27 0.31 0.29 0.00 0 220 23.0 Put 0.35 0.39 0.37 0.00 0 242 23.5 Put 0.45 0.49 0.44 -0.03 0 547 24.0 Put 0.57 0.62 0.58 -0.01 0 517 24.5 Put 0.72 0.77 0.72 -0.03 0 172 25.0 Put 0.90 0.96 0.92 -0.01 0 290 25.5 Put 1.12 1.21 1.10 -0.06 0 322 26.0 Put 1.36 1.44 1.39 -0.02 0 315 26.5 Put 1.65 1.73 1.74 0.07 0 92 27.0 Put 1.93 2.04 2.02 0.02 0 106 27.5 Put 2.29 2.40 2.46 0.10 0 172 28.0 Put 2.69 2.79 2.63 -0.12 0 101 28.5 Put 3.05 3.20 2.89 -0.26 0 38 29.0 Put 3.50 3.60 3.10 -0.47 0 239 29.5 Put 3.95 4.05 3.75 -0.25 0 56 30.0 Put 4.35 4.50 4.50 0.06 0 315 30.5 Put 4.75 5.10 4.75 -0.16 0 20 31.0 Put 5.25 5.55 6.63 1.24 0 7 31.5 Put 5.75 6.00 0.00 0.00 0 0 32.0 Put 6.10 6.60 3.77 -2.58 0 10 32.5 Put 6.70 6.95 7.50 0.66 0 1 33.0 Put 7.10 7.50 5.02 -2.31 0 11 33.5 Put 7.65 8.00 0.00 0.00 0 0 34.0 Put 8.20 8.55 8.15 -0.16 0 4 34.5 Put 8.65 8.95 0.00 0.00 0 0 35.0 Put 9.10 9.50 6.76 -2.55 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.60 10.95 0.00 0.00 0 0 18.0 Call 7.65 8.00 0.00 0.00 0 0 19.0 Call 6.65 7.00 0.00 0.00 0 0 20.0 Call 5.70 6.05 0.00 0.00 0 0 21.0 Call 4.90 5.05 4.77 -0.19 0 5 21.5 Call 4.40 4.60 0.00 0.00 0 0 22.0 Call 4.00 4.15 0.00 0.00 0 0 22.5 Call 3.55 3.75 0.00 0.00 0 0 23.0 Call 3.10 3.40 3.52 0.26 0 6 23.5 Call 2.74 3.05 0.00 0.00 0 0 24.0 Call 2.40 2.65 2.47 -0.06 0 58 24.5 Call 2.14 2.26 2.35 0.13 0 24 25.0 Call 1.85 1.96 1.92 0.01 0 81 25.5 Call 1.57 1.70 1.66 0.01 0 29 26.0 Call 1.33 1.45 1.35 -0.04 0 203 26.5 Call 1.12 1.22 1.16 -0.01 0 242 27.0 Call 0.94 1.04 0.98 -0.01 0 468 27.5 Call 0.80 0.90 0.81 -0.03 0 129 28.0 Call 0.63 0.74 0.66 -0.03 0 182 28.5 Call 0.54 0.61 0.57 0.00 0 38 29.0 Call 0.42 0.50 0.64 0.18 0 205 29.5 Call 0.34 0.42 0.40 0.02 0 189 30.0 Call 0.27 0.36 0.30 -0.01 0 320 30.5 Call 0.24 0.28 0.28 0.02 0 19 31.0 Call 0.19 0.24 0.25 0.04 0 28 31.5 Call 0.16 0.19 0.19 0.01 0 14 32.0 Call 0.13 0.16 0.15 0.00 0 191 32.5 Call 0.10 0.14 0.17 0.05 0 16 33.0 Call 0.08 0.13 0.15 0.04 0 74 33.5 Call 0.07 0.13 0.00 0.00 0 0 34.0 Call 0.05 0.12 0.14 0.05 0 31 34.5 Call 0.03 0.12 0.30 0.22 0 4 35.0 Call 0.00 0.11 0.13 0.06 0 6 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.05 0.06 0.05 0 51 18.0 Put 0.01 0.10 0.13 0.06 0 416 19.0 Put 0.09 0.14 0.12 0.01 0 95 20.0 Put 0.14 0.17 0.19 0.03 0 150 21.0 Put 0.21 0.28 0.24 0.00 0 39 21.5 Put 0.27 0.33 0.32 0.02 0 6 22.0 Put 0.33 0.40 0.40 0.04 0 442 22.5 Put 0.44 0.48 0.46 0.00 0 7 23.0 Put 0.53 0.58 0.60 0.05 0 60 23.5 Put 0.65 0.70 0.67 0.00 0 599 24.0 Put 0.80 0.85 0.82 0.00 0 703 24.5 Put 0.97 1.05 0.98 -0.03 0 854 25.0 Put 1.16 1.24 1.19 -0.01 0 98 25.5 Put 1.39 1.49 1.42 -0.02 0 24 26.0 Put 1.62 1.72 2.12 0.44 0 62 26.5 Put 1.91 2.00 1.91 -0.05 0 18 27.0 Put 2.22 2.33 2.11 -0.18 0 33 27.5 Put 2.54 2.69 2.58 -0.05 0 64 28.0 Put 2.85 3.05 3.97 0.99 0 4 28.5 Put 3.25 3.55 4.17 0.80 0 16 29.0 Put 3.70 3.80 3.05 -0.70 0 204 29.5 Put 4.10 4.30 4.87 0.70 0 1 30.0 Put 4.55 4.65 4.45 -0.16 0 16 30.5 Put 4.95 5.10 4.90 -0.15 0 6 31.0 Put 5.40 5.55 5.51 0.00 0 4 31.5 Put 5.90 6.10 5.26 -0.71 0 2 32.0 Put 6.25 6.65 6.87 0.43 0 2 32.5 Put 6.70 7.10 7.88 0.97 0 2 33.0 Put 7.20 7.60 7.52 0.12 0 1 33.5 Put 7.65 8.05 0.00 0.00 0 0 34.0 Put 8.15 8.55 8.20 -0.18 0 3 34.5 Put 8.65 9.05 6.48 -2.39 0 1 35.0 Put 9.15 9.55 9.20 -0.16 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 29 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.60 14.90 14.70 -0.04 0 1 12.0 Call 13.60 13.95 0.00 0.00 0 0 13.0 Call 12.55 12.95 0.00 0.00 0 0 14.0 Call 11.55 11.90 16.07 4.32 0 0 15.0 Call 10.55 10.95 10.23 -0.54 0 3 16.0 Call 9.60 9.90 9.02 -0.76 0 8 17.0 Call 8.60 8.95 12.81 4.00 0 26 18.0 Call 7.55 8.15 7.96 0.12 0 72 19.0 Call 6.25 7.55 6.65 -0.24 0 18 19.5 Call 6.20 6.55 5.50 -0.92 0 1 20.0 Call 5.75 6.15 6.00 0.04 0 175 20.5 Call 5.45 5.60 5.75 0.25 0 10 21.0 Call 5.00 5.10 5.23 0.17 0 116 21.5 Call 4.60 4.70 0.00 0.00 0 0 22.0 Call 4.15 4.30 4.35 0.13 0 412 22.5 Call 3.75 3.90 3.79 -0.03 0 163 23.0 Call 3.40 3.50 3.50 0.06 0 106 23.5 Call 3.00 3.15 3.05 -0.02 0 9 24.0 Call 2.68 2.77 2.74 0.01 0 364 24.5 Call 2.39 2.45 2.56 0.15 0 11 25.0 Call 2.10 2.15 2.14 0.01 0 2,518 25.5 Call 1.83 1.90 1.81 -0.04 0 1,139 26.0 Call 1.56 1.64 1.62 0.02 0 2,784 26.5 Call 1.34 1.43 1.39 0.00 0 408 27.0 Call 1.16 1.23 1.21 0.01 0 3,476 27.5 Call 0.98 1.06 1.01 -0.02 0 98 28.0 Call 0.88 0.90 0.88 -0.01 0 41,386 28.5 Call 0.69 0.77 0.70 -0.05 0 27 29.0 Call 0.62 0.66 0.65 0.01 0 2,054 29.5 Call 0.52 0.56 0.59 0.05 0 245 30.0 Call 0.44 0.47 0.47 0.01 0 5,173 30.5 Call 0.34 0.40 0.40 0.03 0 302 31.0 Call 0.31 0.34 0.31 -0.01 0 1,735 32.0 Call 0.22 0.24 0.22 -0.01 0 1,871 33.0 Call 0.15 0.17 0.19 0.03 0 1,579 34.0 Call 0.11 0.12 0.12 0.00 0 1,192 35.0 Call 0.08 0.11 0.08 -0.01 0 2,292 36.0 Call 0.06 0.07 0.07 0.00 0 648 37.0 Call 0.05 0.06 0.05 0.00 0 547 38.0 Call 0.03 0.04 0.04 0.00 0 452 39.0 Call 0.02 0.04 0.04 0.01 0 174 40.0 Call 0.02 0.03 0.03 0.01 0 1,064 41.0 Call 0.01 0.03 0.02 0.00 0 436 42.0 Call 0.00 0.03 0.01 0.00 0 229 43.0 Call 0.00 0.03 0.04 0.03 0 200 44.0 Call 0.00 0.03 0.03 0.02 0 272 45.0 Call 0.01 0.03 0.01 0.01 0 2,005 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.02 0.01 0 854 12.0 Put 0.02 0.03 0.03 0.02 0 1,154 13.0 Put 0.02 0.03 0.04 0.01 0 343 14.0 Put 0.03 0.04 0.05 0.01 0 168 15.0 Put 0.04 0.08 0.04 -0.01 0 1,071 16.0 Put 0.06 0.07 0.07 0.00 0 633 17.0 Put 0.08 0.12 0.09 -0.01 0 778 18.0 Put 0.12 0.14 0.13 0.00 0 3,488 19.0 Put 0.17 0.19 0.17 -0.01 0 1,004 19.5 Put 0.21 0.23 0.21 -0.01 0 279 20.0 Put 0.25 0.26 0.26 0.00 0 4,138 20.5 Put 0.29 0.31 0.29 -0.01 0 10 21.0 Put 0.34 0.37 0.37 0.01 0 690 21.5 Put 0.42 0.46 0.45 0.01 0 194 22.0 Put 0.50 0.53 0.52 0.00 0 3,383 22.5 Put 0.60 0.63 0.59 -0.03 0 325 23.0 Put 0.72 0.76 0.73 -0.01 0 18,306 23.5 Put 0.85 0.89 0.87 0.00 0 89 24.0 Put 1.01 1.06 1.03 0.00 0 3,328 24.5 Put 1.19 1.23 1.18 -0.03 0 172 25.0 Put 1.40 1.46 1.44 0.01 0 3,867 25.5 Put 1.63 1.68 1.72 0.06 0 102 26.0 Put 1.89 1.94 2.01 0.11 0 1,879 26.5 Put 2.16 2.23 2.17 -0.02 0 65 27.0 Put 2.47 2.53 2.62 0.12 0 1,553 27.5 Put 2.80 2.86 2.82 -0.01 0 31 28.0 Put 3.15 3.25 3.15 -0.04 0 1,035 28.5 Put 3.50 3.60 3.50 -0.05 0 12 29.0 Put 3.90 4.00 3.75 -0.19 0 655 29.5 Put 4.25 4.40 4.30 -0.04 0 2 30.0 Put 4.70 4.80 4.94 0.18 0 1,145 30.5 Put 5.10 5.25 0.00 0.00 0 0 31.0 Put 5.55 5.70 5.60 -0.03 0 414 32.0 Put 6.45 6.60 6.30 -0.23 0 270 33.0 Put 7.25 7.70 7.45 -0.01 0 256 34.0 Put 8.15 8.65 8.77 0.35 0 127 35.0 Put 9.15 9.65 9.19 -0.20 0 301 36.0 Put 10.15 10.60 10.35 -0.02 0 69 37.0 Put 11.15 11.55 11.39 0.04 0 54 38.0 Put 12.15 12.60 12.85 0.51 0 67 39.0 Put 13.10 13.55 14.05 0.72 0 31 40.0 Put 14.15 14.55 15.48 1.16 0 139 41.0 Put 14.95 15.75 15.40 0.08 0 26 42.0 Put 16.05 16.55 16.90 0.59 0 10 43.0 Put 17.05 17.55 17.87 0.56 0 18 44.0 Put 18.10 18.55 19.45 1.15 0 4 45.0 Put 18.65 19.95 19.60 0.30 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.60 10.95 0.00 0.00 0 0 18.0 Call 7.70 8.10 0.00 0.00 0 0 19.0 Call 6.75 7.10 0.00 0.00 0 0 20.0 Call 6.00 6.15 0.00 0.00 0 0 21.0 Call 5.10 5.30 0.00 0.00 0 0 21.5 Call 4.65 4.95 0.00 0.00 0 0 22.0 Call 4.30 4.50 3.43 -0.93 0 10 22.5 Call 3.80 4.15 0.00 0.00 0 0 23.0 Call 3.50 3.70 3.22 -0.38 0 2 23.5 Call 3.20 3.35 3.50 0.25 0 2 24.0 Call 2.86 2.98 3.00 0.08 0 14 24.5 Call 2.57 2.67 2.67 0.06 0 2 25.0 Call 2.29 2.38 2.30 -0.04 0 36 25.5 Call 2.02 2.15 2.10 0.02 0 19 26.0 Call 1.77 1.88 1.77 -0.05 0 236 26.5 Call 1.56 1.65 1.72 0.12 0 519 27.0 Call 1.37 1.46 1.55 0.14 0 1,014 27.5 Call 1.19 1.28 1.05 -0.19 0 1,337 28.0 Call 1.03 1.12 1.10 0.03 0 326 28.5 Call 0.88 0.98 0.99 0.06 0 185 29.0 Call 0.76 0.85 0.79 -0.01 0 104 29.5 Call 0.65 0.74 0.80 0.10 0 15 30.0 Call 0.56 0.64 0.64 0.04 0 366 30.5 Call 0.49 0.56 0.54 0.01 0 81 31.0 Call 0.43 0.48 0.50 0.05 0 118 31.5 Call 0.37 0.42 0.48 0.09 0 39 32.0 Call 0.32 0.36 0.35 0.01 0 21 32.5 Call 0.24 0.32 0.26 -0.03 0 119 33.0 Call 0.24 0.28 0.28 0.02 0 4 34.0 Call 0.18 0.22 0.22 0.02 0 10 35.0 Call 0.13 0.19 0.15 -0.01 0 32 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.02 0.12 0.07 0.00 0 16 18.0 Put 0.15 0.20 0.18 0.00 0 825 19.0 Put 0.22 0.26 0.24 0.00 0 472 20.0 Put 0.32 0.36 0.56 0.22 0 41 21.0 Put 0.46 0.51 0.49 0.00 0 105 21.5 Put 0.54 0.59 0.52 -0.05 0 37 22.0 Put 0.63 0.70 0.65 -0.01 0 66 22.5 Put 0.75 0.81 0.74 -0.04 0 16 23.0 Put 0.88 0.94 0.91 0.00 0 17 23.5 Put 1.02 1.09 1.06 0.00 0 7 24.0 Put 1.19 1.27 1.22 -0.01 0 111 24.5 Put 1.36 1.47 1.44 0.03 0 144 25.0 Put 1.60 1.69 1.64 0.00 0 197 25.5 Put 1.83 1.94 1.87 -0.01 0 42 26.0 Put 2.08 2.21 2.13 0.00 0 62 26.5 Put 2.37 2.50 2.99 0.57 0 3 27.0 Put 2.67 2.78 2.78 0.05 0 20 27.5 Put 2.99 3.10 0.00 0.00 0 0 28.0 Put 3.30 3.45 3.45 0.06 0 4 28.5 Put 3.70 3.80 0.00 0.00 0 0 29.0 Put 4.05 4.35 3.70 -0.42 0 9 29.5 Put 4.35 4.75 4.20 -0.31 0 27 30.0 Put 4.80 5.15 0.00 0.00 0 0 30.5 Put 5.25 5.50 5.91 0.58 0 3 31.0 Put 5.65 5.90 5.95 0.19 0 4 31.5 Put 6.10 6.35 0.00 0.00 0 0 32.0 Put 6.55 6.70 0.00 0.00 0 0 32.5 Put 7.00 7.30 0.00 0.00 0 0 33.0 Put 7.45 7.75 7.76 0.19 0 3 34.0 Put 8.35 8.75 8.50 -0.01 0 2 35.0 Put 9.25 9.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 43 Days to Expiration (Weeklys) BITO Jun 17 2022 57 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.50 15.00 19.00 4.25 0 1 12.0 Call 13.60 13.90 13.90 0.14 0 111 13.0 Call 12.60 12.90 12.93 0.16 0 6 14.0 Call 11.55 11.95 14.61 2.82 0 111 15.0 Call 10.60 10.95 13.58 2.74 0 20 16.0 Call 9.65 10.00 12.80 2.92 0 60 17.0 Call 8.70 9.10 10.95 2.01 0 51 18.0 Call 7.75 8.25 8.20 0.18 0 29 19.0 Call 7.05 7.20 7.40 0.27 0 26 20.0 Call 6.20 6.35 6.62 0.35 0 452 21.0 Call 5.40 5.55 5.65 0.18 0 79 22.0 Call 4.65 4.80 4.80 0.09 0 288 23.0 Call 3.80 4.10 3.86 -0.15 0 138 24.0 Call 3.35 3.45 3.40 -0.01 0 319 25.0 Call 2.77 2.89 2.81 -0.05 0 1,255 26.0 Call 2.32 2.43 2.34 -0.04 0 1,556 27.0 Call 1.89 1.97 1.95 0.02 0 1,171 28.0 Call 1.55 1.61 1.54 -0.04 0 1,329 29.0 Call 1.25 1.32 1.24 -0.05 0 1,223 30.0 Call 1.01 1.07 1.00 -0.04 0 4,631 31.0 Call 0.81 0.86 0.83 0.00 0 1,110 32.0 Call 0.65 0.71 0.66 -0.02 0 1,088 33.0 Call 0.49 0.59 0.51 -0.03 0 868 34.0 Call 0.38 0.48 0.42 -0.01 0 932 35.0 Call 0.31 0.39 0.41 0.06 0 2,648 36.0 Call 0.25 0.32 0.33 0.05 0 336 37.0 Call 0.20 0.27 0.24 0.00 0 484 38.0 Call 0.15 0.23 0.19 0.00 0 406 39.0 Call 0.11 0.20 0.25 0.09 0 219 40.0 Call 0.11 0.18 0.13 -0.01 0 3,020 41.0 Call 0.07 0.17 0.10 -0.02 0 161 42.0 Call 0.06 0.15 0.13 0.03 0 909 43.0 Call 0.06 0.11 0.10 0.01 0 464 44.0 Call 0.04 0.10 0.24 0.17 0 330 45.0 Call 0.03 0.09 0.07 0.01 0 945 46.0 Call 0.02 0.08 0.08 0.03 0 432 47.0 Call 0.02 0.07 0.09 0.05 0 133 48.0 Call 0.01 0.07 0.06 0.02 0 503 49.0 Call 0.01 0.06 0.34 0.31 0 99 50.0 Call 0.01 0.05 0.04 0.01 0 2,966 51.0 Call 0.01 0.05 0.05 0.02 0 23 52.0 Call 0.00 0.05 0.22 0.19 0 382 53.0 Call 0.00 0.04 0.14 0.11 0 520 54.0 Call 0.00 0.04 0.15 0.12 0 189 55.0 Call 0.00 0.04 0.17 0.14 0 438 56.0 Call 0.00 0.04 0.06 0.03 0 357 57.0 Call 0.00 0.04 0.04 0.02 0 405 58.0 Call 0.00 0.03 0.04 0.02 0 115 59.0 Call 0.00 0.06 0.03 0.01 0 112 60.0 Call 0.00 0.03 0.03 0.01 0 758 61.0 Call 0.00 0.06 0.23 0.21 0 214 62.0 Call 0.00 0.05 0.06 0.04 0 129 63.0 Call 0.00 0.03 0.10 0.08 0 214 64.0 Call 0.01 0.03 0.03 0.01 0 290 65.0 Call 0.00 0.03 0.02 0.01 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.04 0.09 0.05 0.00 0 1,950 12.0 Put 0.02 0.11 0.07 0.00 0 224 13.0 Put 0.03 0.13 0.09 0.01 0 90 14.0 Put 0.05 0.16 0.12 0.00 0 514 15.0 Put 0.14 0.19 0.16 0.00 0 1,165 16.0 Put 0.19 0.23 0.20 -0.01 0 862 17.0 Put 0.25 0.31 0.26 -0.02 0 1,987 18.0 Put 0.34 0.38 0.34 -0.02 0 2,592 19.0 Put 0.45 0.50 0.47 0.00 0 783 20.0 Put 0.59 0.65 0.61 -0.01 0 3,083 21.0 Put 0.79 0.85 0.82 0.00 0 681 22.0 Put 1.04 1.09 1.04 -0.03 0 889 23.0 Put 1.34 1.40 1.41 0.04 0 1,404 24.0 Put 1.72 1.82 1.73 -0.04 0 924 25.0 Put 2.16 2.28 2.20 -0.02 0 3,097 26.0 Put 2.66 2.74 2.71 -0.02 0 1,040 27.0 Put 3.20 3.35 3.15 -0.14 0 1,363 28.0 Put 3.85 4.00 3.90 -0.04 0 710 29.0 Put 4.55 4.70 4.60 -0.04 0 539 30.0 Put 5.30 5.60 5.75 0.35 0 1,017 31.0 Put 5.85 6.40 7.35 1.16 0 219 32.0 Put 6.45 7.25 7.75 0.71 0 205 33.0 Put 7.30 8.20 8.21 0.31 0 252 34.0 Put 8.20 9.10 6.45 -2.33 0 149 35.0 Put 9.10 10.05 9.69 -0.01 0 346 36.0 Put 10.00 10.95 11.32 0.68 0 223 37.0 Put 10.95 11.95 11.62 0.03 0 416 38.0 Put 11.90 12.95 11.52 -1.02 0 186 39.0 Put 12.85 13.90 12.77 -0.74 0 70 40.0 Put 13.80 14.85 14.36 -0.13 0 455 41.0 Put 14.80 15.85 16.10 0.63 0 77 42.0 Put 15.75 16.85 15.10 -1.35 0 51 43.0 Put 16.75 18.15 18.59 1.16 0 47 44.0 Put 17.75 18.80 18.17 -0.24 0 204 45.0 Put 18.70 19.80 20.20 0.80 0 82 46.0 Put 19.70 20.75 21.55 1.16 0 14 47.0 Put 20.70 21.75 21.88 0.49 0 13 48.0 Put 21.70 22.75 20.45 -1.93 0 6 49.0 Put 22.70 23.75 0.00 0.00 0 0 50.0 Put 23.70 24.75 23.15 -1.22 0 598 51.0 Put 24.65 25.75 25.05 -0.32 0 110 52.0 Put 25.65 26.75 24.10 -2.27 0 50 53.0 Put 26.65 27.75 20.70 -6.66 0 1 54.0 Put 27.65 28.70 0.00 0.00 0 0 55.0 Put 28.65 29.70 25.95 -3.41 0 1 56.0 Put 29.65 30.75 0.00 0.00 0 0 57.0 Put 30.65 31.70 0.00 0.00 0 0 58.0 Put 31.65 32.75 30.45 -1.90 0 3 59.0 Put 32.65 33.70 33.00 -0.35 0 10 60.0 Put 33.65 34.70 31.37 -2.98 0 41 61.0 Put 34.65 35.75 0.00 0.00 0 0 62.0 Put 35.60 36.70 35.89 -0.45 0 5 63.0 Put 36.60 37.75 32.15 -5.19 0 9 64.0 Put 37.60 38.70 0.00 0.00 0 0 65.0 Put 38.60 39.70 41.10 1.77 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 70 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.60 11.15 15.00 4.13 0 6 16.0 Call 9.70 10.15 0.00 0.00 0 0 17.0 Call 8.80 9.20 0.00 0.00 0 0 18.0 Call 8.05 8.20 7.65 -0.45 0 82 19.0 Call 7.20 7.35 10.29 3.04 0 24 20.0 Call 6.35 6.50 6.70 0.27 0 61 21.0 Call 5.60 5.75 5.15 -0.49 0 202 22.0 Call 4.85 5.00 5.15 0.23 0 121 23.0 Call 4.20 4.30 4.43 0.19 0 79 24.0 Call 3.60 3.70 3.80 0.13 0 120 25.0 Call 3.05 3.15 3.25 0.15 0 555 26.0 Call 2.58 2.67 2.64 0.01 0 444 27.0 Call 2.18 2.25 2.21 0.00 0 388 28.0 Call 1.82 1.89 1.85 0.00 0 357 29.0 Call 1.50 1.58 1.52 -0.02 0 125 30.0 Call 1.25 1.32 1.24 -0.05 0 688 31.0 Call 1.03 1.10 1.13 0.06 0 87 32.0 Call 0.78 0.94 0.88 0.02 0 185 33.0 Call 0.67 0.77 0.73 0.01 0 347 34.0 Call 0.53 0.66 0.67 0.07 0 184 35.0 Call 0.47 0.56 0.50 -0.01 0 731 36.0 Call 0.36 0.45 0.55 0.14 0 199 37.0 Call 0.29 0.39 0.38 0.04 0 408 38.0 Call 0.24 0.34 0.34 0.05 0 203 39.0 Call 0.20 0.30 0.26 0.01 0 98 40.0 Call 0.18 0.27 0.25 0.03 0 514 41.0 Call 0.14 0.24 0.23 0.04 0 163 42.0 Call 0.12 0.20 0.54 0.38 0 34 43.0 Call 0.09 0.20 0.16 0.01 0 73 44.0 Call 0.07 0.19 0.17 0.04 0 112 45.0 Call 0.06 0.17 0.14 0.03 0 525 46.0 Call 0.04 0.16 0.10 0.00 0 40 47.0 Call 0.03 0.14 0.39 0.30 0 46 48.0 Call 0.03 0.13 0.28 0.20 0 418 49.0 Call 0.03 0.12 0.25 0.18 0 7 50.0 Call 0.02 0.12 0.05 -0.02 0 661 51.0 Call 0.01 0.11 0.20 0.14 0 25 52.0 Call 0.01 0.10 0.33 0.27 0 61 53.0 Call 0.01 0.10 0.06 0.01 0 50 54.0 Call 0.02 0.09 0.58 0.53 0 15 55.0 Call 0.01 0.08 0.19 0.14 0 273 56.0 Call 0.01 0.08 0.19 0.14 0 101 60.0 Call 0.01 0.08 0.15 0.12 0 339 65.0 Call 0.00 0.03 0.04 0.02 0 2,828 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.17 0.26 0.19 -0.03 0 73 16.0 Put 0.24 0.29 0.37 0.10 0 98 17.0 Put 0.33 0.39 0.35 -0.01 0 157 18.0 Put 0.44 0.48 0.64 0.18 0 258 19.0 Put 0.57 0.66 0.60 -0.01 0 112 20.0 Put 0.75 0.84 0.79 0.00 0 366 21.0 Put 0.98 1.05 0.99 -0.03 0 339 22.0 Put 1.26 1.32 1.67 0.38 0 263 23.0 Put 1.58 1.65 1.53 -0.09 0 1,135 24.0 Put 1.96 2.15 2.03 -0.02 0 224 25.0 Put 2.44 2.51 2.47 -0.01 0 491 26.0 Put 2.96 3.05 2.96 -0.04 0 581 27.0 Put 3.50 3.65 3.55 -0.04 0 336 28.0 Put 3.80 4.40 4.15 -0.08 0 125 29.0 Put 4.65 5.10 5.45 0.53 0 253 30.0 Put 5.35 5.85 5.92 0.26 0 84 31.0 Put 6.10 6.70 7.15 0.71 0 48 32.0 Put 6.85 7.50 5.32 -1.91 0 157 33.0 Put 7.50 8.45 5.90 -2.19 0 84 34.0 Put 8.40 9.30 6.70 -2.28 0 98 35.0 Put 9.25 10.20 10.20 0.32 0 49 36.0 Put 10.45 11.15 10.65 -0.13 0 28 37.0 Put 11.10 12.05 9.25 -2.46 0 313 38.0 Put 12.00 13.05 10.24 -2.42 0 31 39.0 Put 12.95 14.00 14.49 0.87 0 38 40.0 Put 13.90 14.95 13.88 -0.71 0 34 41.0 Put 14.90 15.95 15.95 0.40 0 20 42.0 Put 15.85 16.90 17.85 1.33 0 17 43.0 Put 16.80 17.95 21.04 3.54 0 22 44.0 Put 17.80 18.85 17.75 -0.74 0 3 45.0 Put 18.80 19.85 20.20 0.73 0 6 46.0 Put 19.75 20.80 0.00 0.00 0 0 47.0 Put 20.75 21.95 0.00 0.00 0 0 48.0 Put 21.75 22.80 20.85 -1.58 0 1 49.0 Put 22.70 23.80 0.00 0.00 0 0 50.0 Put 23.70 24.80 23.99 -0.43 0 3 51.0 Put 24.70 25.80 0.00 0.00 0 0 52.0 Put 25.70 26.85 0.00 0.00 0 0 53.0 Put 26.70 27.95 0.00 0.00 0 0 54.0 Put 27.70 28.80 0.00 0.00 0 0 55.0 Put 28.70 29.80 26.90 -2.49 0 2 56.0 Put 29.65 30.90 27.80 -2.59 0 622 60.0 Put 33.65 35.20 35.55 1.18 0 19 65.0 Put 38.65 40.10 39.15 -0.20 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 148 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.60 15.05 14.30 -0.50 0 9 12.0 Call 13.65 14.10 15.35 1.50 0 17 13.0 Call 12.65 13.05 13.00 0.09 0 2 14.0 Call 11.75 12.20 11.93 -0.08 0 58 15.0 Call 10.85 11.25 10.00 -1.13 0 47 16.0 Call 10.20 10.35 10.30 0.05 0 151 17.0 Call 9.30 9.50 9.40 -0.04 0 20 18.0 Call 8.60 8.75 11.45 2.78 0 40 19.0 Call 7.85 8.00 10.85 2.92 0 6 20.0 Call 7.15 7.30 7.50 0.29 0 55 21.0 Call 6.50 6.65 5.81 -0.74 0 34 22.0 Call 5.90 6.05 5.22 -0.71 0 159 23.0 Call 5.30 5.45 5.40 0.05 0 138 24.0 Call 4.80 4.90 5.00 0.15 0 172 25.0 Call 4.30 4.45 4.38 0.03 0 1,373 26.0 Call 3.70 4.05 4.00 0.13 0 233 27.0 Call 3.30 3.60 3.75 0.28 0 108 28.0 Call 2.96 3.45 3.30 0.18 0 271 29.0 Call 2.64 2.89 2.97 0.19 0 188 30.0 Call 2.37 2.53 2.50 0.05 0 1,468 31.0 Call 2.14 2.32 2.39 0.17 0 332 32.0 Call 1.89 2.08 2.02 0.03 0 106 33.0 Call 1.68 1.87 1.78 0.00 0 233 34.0 Call 1.50 1.67 1.73 0.14 0 259 35.0 Call 1.34 1.51 1.43 0.00 0 482 36.0 Call 1.19 1.36 1.39 0.12 0 171 37.0 Call 1.07 1.22 1.20 0.05 0 71 38.0 Call 0.96 1.10 1.15 0.12 0 186 39.0 Call 0.86 1.01 0.96 0.03 0 349 40.0 Call 0.72 0.92 0.81 -0.02 0 1,207 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.16 0.28 0.28 0.06 0 95 12.0 Put 0.23 0.35 0.36 0.07 0 9 13.0 Put 0.31 0.42 0.35 -0.01 0 1 14.0 Put 0.44 0.51 0.48 0.00 0 41 15.0 Put 0.59 0.63 0.60 -0.01 0 181 16.0 Put 0.68 0.79 0.96 0.22 0 47 17.0 Put 0.91 0.98 0.95 0.00 0 30 18.0 Put 1.13 1.23 1.42 0.24 0 75 19.0 Put 1.39 1.49 1.74 0.30 0 209 20.0 Put 1.66 1.79 1.72 0.00 0 448 21.0 Put 2.01 2.13 2.06 -0.01 0 288 22.0 Put 2.38 2.52 2.45 0.00 0 294 23.0 Put 2.81 2.95 2.87 -0.01 0 371 24.0 Put 3.30 3.45 3.36 -0.01 0 116 25.0 Put 3.80 3.95 3.85 -0.03 0 1,002 26.0 Put 4.35 4.50 4.39 -0.01 0 347 27.0 Put 4.75 5.20 4.90 -0.09 0 318 28.0 Put 5.30 5.90 5.80 0.16 0 437 29.0 Put 5.90 6.55 6.20 -0.10 0 200 30.0 Put 6.75 7.20 7.87 0.90 0 529 31.0 Put 7.30 8.05 8.00 0.27 0 372 32.0 Put 8.15 8.80 7.15 -1.35 0 93 33.0 Put 8.95 9.65 9.23 -0.05 0 48 34.0 Put 9.75 10.40 10.25 0.16 0 45 35.0 Put 10.55 11.20 10.77 -0.15 0 190 36.0 Put 11.35 12.10 11.90 0.13 0 45 37.0 Put 12.20 13.05 13.15 0.51 0 290 38.0 Put 13.10 13.90 14.50 0.98 0 163 39.0 Put 13.80 14.80 15.10 0.69 0 21 40.0 Put 14.70 15.70 12.85 -2.45 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 162 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.95 11.35 12.80 1.60 0 72 16.0 Call 10.15 10.40 9.40 -0.97 0 8 17.0 Call 9.30 9.60 9.60 0.04 0 33 18.0 Call 8.65 8.85 8.35 -0.44 0 4 19.0 Call 7.95 8.15 8.10 0.02 0 31 20.0 Call 7.25 7.45 7.40 0.01 0 69 21.0 Call 6.60 6.85 5.65 -1.12 0 97 22.0 Call 6.00 6.20 8.80 2.64 0 260 23.0 Call 5.45 5.65 5.55 -0.06 0 72 24.0 Call 4.95 5.15 4.71 -0.35 0 94 25.0 Call 4.45 4.65 4.58 -0.04 0 308 26.0 Call 3.95 4.50 4.15 -0.05 0 57 27.0 Call 3.55 3.95 3.73 -0.05 0 105 28.0 Call 3.20 3.65 2.95 -0.45 0 103 29.0 Call 2.93 3.10 4.33 1.31 0 47 30.0 Call 2.64 2.79 2.64 -0.08 0 171 31.0 Call 2.35 2.51 2.76 0.33 0 48 32.0 Call 2.09 2.27 2.41 0.23 0 67 33.0 Call 1.89 2.07 2.80 0.82 0 267 34.0 Call 1.70 1.85 1.91 0.13 0 198 35.0 Call 1.54 1.68 1.70 0.09 0 94 36.0 Call 1.39 1.52 1.43 -0.03 0 36 37.0 Call 1.24 1.39 1.52 0.20 0 54 38.0 Call 1.11 1.24 1.22 0.05 0 243 39.0 Call 0.99 1.13 0.99 -0.07 0 40 40.0 Call 0.90 1.03 1.06 0.09 0 134 41.0 Call 0.81 0.95 1.00 0.12 0 578 42.0 Call 0.72 0.87 1.00 0.21 0 69 43.0 Call 0.62 0.79 0.90 0.19 0 190 44.0 Call 0.60 0.72 0.66 0.00 0 420 45.0 Call 0.54 0.67 0.60 -0.01 0 170 46.0 Call 0.48 0.64 0.56 0.00 0 7 47.0 Call 0.44 0.59 0.60 0.09 0 31 48.0 Call 0.40 0.55 1.41 0.94 0 10 49.0 Call 0.36 0.52 0.54 0.10 0 7 50.0 Call 0.34 0.49 0.50 0.09 0 181 51.0 Call 0.31 0.46 0.87 0.48 0 172 52.0 Call 0.30 0.44 0.81 0.44 0 73 53.0 Call 0.27 0.42 0.36 0.01 0 34 54.0 Call 0.25 0.40 0.00 0.00 0 0 55.0 Call 0.23 0.38 0.30 -0.01 0 22 56.0 Call 0.24 0.36 0.24 -0.06 0 250 60.0 Call 0.16 0.31 0.20 -0.04 0 107 65.0 Call 0.11 0.24 0.14 -0.04 0 2,621 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.61 0.72 0.82 0.16 0 211 16.0 Put 0.79 0.90 0.84 0.00 0 257 17.0 Put 0.98 1.10 1.04 0.00 0 30 18.0 Put 1.21 1.35 1.28 0.00 0 16 19.0 Put 1.50 1.63 1.73 0.17 0 29 20.0 Put 1.81 1.95 2.22 0.34 0 5,137 21.0 Put 2.20 2.33 2.25 -0.01 0 205 22.0 Put 2.57 2.74 2.64 -0.01 0 291 23.0 Put 3.00 3.20 3.00 -0.10 0 282 24.0 Put 3.45 3.65 4.00 0.45 0 443 25.0 Put 4.00 4.20 4.15 0.05 0 931 26.0 Put 4.50 4.80 4.75 0.07 0 139 27.0 Put 5.05 5.50 5.10 -0.16 0 58 28.0 Put 5.50 6.05 5.51 -0.37 0 361 29.0 Put 6.15 6.80 6.20 -0.30 0 27 30.0 Put 6.80 7.50 8.00 0.81 0 159 31.0 Put 7.65 8.20 7.90 0.00 0 179 32.0 Put 8.30 8.95 8.70 0.05 0 345 33.0 Put 9.15 9.80 8.66 -0.78 0 106 34.0 Put 9.90 10.60 8.00 -2.23 0 124 35.0 Put 10.70 11.40 11.45 0.39 0 258 36.0 Put 11.50 12.40 13.31 1.41 0 11 37.0 Put 12.40 13.35 14.42 1.66 0 15 38.0 Put 13.25 14.20 13.40 -0.22 0 21 39.0 Put 14.10 15.00 13.05 -1.45 0 16 40.0 Put 14.85 15.95 15.65 0.25 0 109 41.0 Put 15.70 16.90 20.30 3.99 0 4 42.0 Put 16.60 17.75 19.70 2.48 0 229 43.0 Put 17.55 18.65 19.32 1.19 0 30 44.0 Put 18.45 19.65 19.65 0.58 0 1 45.0 Put 19.40 20.50 22.70 2.68 0 37 46.0 Put 20.35 21.45 21.40 0.43 0 23 47.0 Put 21.25 22.40 24.50 2.58 0 6 48.0 Put 22.20 23.35 23.05 0.17 0 1 49.0 Put 23.20 24.35 24.10 0.26 0 5 50.0 Put 24.15 25.30 26.89 2.08 0 1,170 51.0 Put 25.10 26.25 0.00 0.00 0 0 52.0 Put 26.05 27.25 26.60 -0.16 0 2 53.0 Put 27.05 28.20 0.00 0.00 0 0 54.0 Put 28.00 29.20 30.55 1.84 0 8 55.0 Put 28.95 30.15 31.34 1.65 0 27 56.0 Put 29.95 31.15 29.35 -1.32 0 2 60.0 Put 33.85 35.45 34.50 -0.10 0 609 65.0 Put 38.80 40.25 38.20 -1.33 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 239 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.80 14.00 0.00 0.00 0 0 14.0 Call 11.95 12.40 0.00 0.00 0 0 15.0 Call 11.40 11.60 0.00 0.00 0 0 16.0 Call 10.60 10.85 10.95 0.23 0 3 17.0 Call 9.90 10.10 10.20 0.21 0 1 18.0 Call 9.20 9.40 9.40 0.10 0 4 19.0 Call 8.55 8.75 8.85 0.21 0 1 20.0 Call 7.65 8.10 0.00 0.00 0 0 21.0 Call 7.35 7.55 0.00 0.00 0 0 22.0 Call 6.80 7.00 0.00 0.00 0 0 23.0 Call 6.20 6.50 6.30 -0.07 0 4 24.0 Call 5.80 6.00 0.00 0.00 0 0 25.0 Call 5.35 5.60 5.35 -0.11 0 12 26.0 Call 4.95 5.15 5.20 0.15 0 4 27.0 Call 4.50 4.80 4.70 0.05 0 79 28.0 Call 4.20 4.45 4.25 -0.07 0 49 29.0 Call 3.90 4.10 4.00 0.00 0 3 30.0 Call 3.60 3.80 3.70 0.00 0 15 31.0 Call 3.30 3.55 3.40 -0.03 0 10 32.0 Call 3.05 3.25 3.15 -0.01 0 12 33.0 Call 2.81 3.10 2.94 0.00 0 3 34.0 Call 2.58 2.83 0.00 0.00 0 0 35.0 Call 2.43 2.60 2.59 0.08 0 17 36.0 Call 2.21 2.38 0.00 0.00 0 0 37.0 Call 2.09 2.22 2.18 0.03 0 1 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.64 0.74 0.71 0.02 0 429 14.0 Put 0.82 0.92 0.90 0.03 0 86 15.0 Put 1.02 1.14 1.11 0.03 0 305 16.0 Put 1.25 1.38 1.37 0.05 0 11 17.0 Put 1.52 1.66 1.60 0.01 0 18 18.0 Put 1.83 1.97 1.94 0.04 0 101 19.0 Put 2.18 2.32 0.00 0.00 0 0 20.0 Put 2.56 2.70 2.63 0.00 0 60 21.0 Put 2.98 3.20 0.00 0.00 0 0 22.0 Put 3.40 3.65 3.85 0.32 0 5 23.0 Put 3.90 4.05 0.00 0.00 0 0 24.0 Put 4.40 4.60 4.45 -0.05 0 1 25.0 Put 4.95 5.15 4.95 -0.10 0 37 26.0 Put 5.50 5.75 6.25 0.61 0 1 27.0 Put 6.15 6.35 0.00 0.00 0 0 28.0 Put 6.80 7.00 0.00 0.00 0 0 29.0 Put 7.45 7.70 7.50 -0.07 0 73 30.0 Put 8.15 8.35 0.00 0.00 0 0 31.0 Put 8.85 9.05 0.00 0.00 0 0 32.0 Put 9.55 9.85 9.70 -0.01 0 36 33.0 Put 10.30 10.60 10.40 -0.08 0 4 34.0 Put 11.10 11.35 0.00 0.00 0 0 35.0 Put 11.90 12.10 11.93 -0.11 0 2 36.0 Put 12.70 13.00 0.00 0.00 0 0 37.0 Put 13.50 13.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 253 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.40 11.60 10.61 -0.93 0 41 16.0 Call 10.65 10.85 9.55 -1.22 0 3 17.0 Call 9.95 10.15 8.85 -1.21 0 1 18.0 Call 9.20 9.50 12.20 2.82 0 3 19.0 Call 8.60 8.85 12.30 3.54 0 10 20.0 Call 8.00 8.25 8.12 -0.04 0 26 21.0 Call 7.40 7.65 7.80 0.21 0 155 22.0 Call 6.75 7.45 8.85 1.81 0 47 23.0 Call 6.30 7.05 9.66 3.13 0 47 24.0 Call 5.80 6.40 5.84 -0.23 0 34 25.0 Call 5.40 5.75 5.59 -0.02 0 247 26.0 Call 5.05 5.35 5.15 -0.06 0 43 27.0 Call 4.60 5.15 5.15 0.29 0 154 28.0 Call 4.30 4.75 4.40 -0.11 0 108 29.0 Call 3.95 4.30 4.62 0.45 0 203 30.0 Call 3.65 4.25 3.94 0.06 0 179 31.0 Call 3.35 3.95 5.55 1.95 0 470 32.0 Call 3.15 3.45 3.25 -0.07 0 29 33.0 Call 2.94 3.20 4.90 1.83 0 3 34.0 Call 2.73 2.95 2.65 -0.19 0 14 35.0 Call 2.55 2.74 2.66 0.01 0 237 36.0 Call 2.36 2.56 2.56 0.10 0 329 37.0 Call 2.18 2.37 2.31 0.04 0 42 38.0 Call 1.97 2.23 2.05 -0.05 0 376 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.08 1.23 1.21 0.05 0 294 16.0 Put 1.32 1.47 1.47 0.08 0 1,170 17.0 Put 1.60 1.78 1.65 -0.04 0 131 18.0 Put 1.93 2.09 2.00 -0.01 0 307 19.0 Put 2.31 2.47 2.04 -0.35 0 17 20.0 Put 2.70 2.88 2.79 0.00 0 85 21.0 Put 3.10 3.35 3.22 0.00 0 104 22.0 Put 3.55 3.80 3.70 0.03 0 61 23.0 Put 4.00 4.30 4.20 0.05 0 215 24.0 Put 4.55 4.85 4.71 0.02 0 120 25.0 Put 5.10 5.35 5.60 0.37 0 412 26.0 Put 5.70 6.00 6.45 0.63 0 66 27.0 Put 6.30 6.60 6.55 0.08 0 136 28.0 Put 6.90 7.35 6.20 -0.92 0 44 29.0 Put 7.25 8.10 8.20 0.44 0 177 30.0 Put 7.90 8.75 8.42 -0.05 0 103 31.0 Put 8.60 9.50 8.57 -0.61 0 5 32.0 Put 9.30 10.30 10.21 0.31 0 70 33.0 Put 10.05 11.10 0.00 0.00 0 0 34.0 Put 10.85 11.80 9.66 -1.74 0 193 35.0 Put 12.00 12.60 13.26 1.06 0 128 36.0 Put 12.55 13.40 11.20 -1.81 0 143 37.0 Put 13.35 14.25 15.32 1.50 0 158 38.0 Put 13.95 15.15 13.65 -0.98 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 274 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.70 15.15 14.15 -0.79 0 45 12.0 Call 13.65 14.30 14.00 -0.04 0 28 13.0 Call 12.95 13.40 16.78 3.58 0 80 14.0 Call 12.25 12.45 12.45 0.07 0 6 15.0 Call 11.50 11.75 10.90 -0.71 0 277 16.0 Call 10.75 11.00 10.75 -0.12 0 300 17.0 Call 10.05 10.25 10.50 0.35 0 511 18.0 Call 9.35 9.60 9.50 0.00 0 165 19.0 Call 8.70 9.00 7.90 -0.99 0 77 20.0 Call 7.95 8.40 8.40 0.11 0 699 21.0 Call 7.30 8.25 7.25 -0.45 0 113 22.0 Call 6.85 7.40 7.20 0.02 0 266 23.0 Call 6.30 7.25 6.50 -0.21 0 224 24.0 Call 5.85 6.80 5.90 -0.35 0 193 25.0 Call 5.50 5.95 5.85 0.01 0 1,205 26.0 Call 5.10 5.90 5.50 0.06 0 421 27.0 Call 4.70 5.30 5.02 -0.02 0 244 28.0 Call 4.35 5.10 4.29 -0.43 0 781 29.0 Call 4.10 4.80 4.25 -0.15 0 158 30.0 Call 3.85 4.25 4.05 -0.02 0 3,071 31.0 Call 3.40 4.15 3.85 0.08 0 564 32.0 Call 3.30 3.65 3.49 0.01 0 196 33.0 Call 3.10 3.40 3.40 0.17 0 238 34.0 Call 2.80 3.15 3.15 0.16 0 818 35.0 Call 2.64 2.95 2.94 0.14 0 809 36.0 Call 2.40 2.76 2.54 -0.07 0 227 37.0 Call 2.36 2.58 2.51 0.05 0 114 38.0 Call 2.19 2.42 2.40 0.09 0 373 39.0 Call 2.04 2.27 1.87 -0.29 0 113 40.0 Call 1.87 2.13 2.00 -0.01 0 1,669 41.0 Call 1.77 2.00 1.86 -0.02 0 242 42.0 Call 1.65 1.87 1.78 0.02 0 246 43.0 Call 1.54 1.76 1.74 0.09 0 988 44.0 Call 1.44 1.66 1.65 0.10 0 2,288 45.0 Call 1.35 1.56 1.33 -0.13 0 3,961 46.0 Call 1.27 1.47 2.08 0.72 0 628 47.0 Call 1.09 1.39 1.40 0.14 0 51 48.0 Call 1.11 1.31 1.36 0.16 0 777 49.0 Call 1.04 1.24 1.22 0.08 0 95 50.0 Call 1.01 1.18 1.15 0.07 0 1,225 51.0 Call 0.93 1.11 1.18 0.16 0 254 52.0 Call 0.86 1.06 0.96 0.00 0 141 53.0 Call 0.81 1.01 0.90 -0.01 0 20 54.0 Call 0.76 0.95 0.82 -0.04 0 164 55.0 Call 0.72 0.91 0.87 0.05 0 597 56.0 Call 0.68 0.87 0.80 0.03 0 235 57.0 Call 0.65 0.83 0.95 0.21 0 18 58.0 Call 0.61 0.78 0.92 0.21 0 221 59.0 Call 0.58 0.76 0.85 0.17 0 59 60.0 Call 0.61 0.73 0.70 0.05 0 2,994 61.0 Call 0.52 0.70 0.68 0.06 0 99 62.0 Call 0.50 0.67 0.64 0.04 0 206 63.0 Call 0.50 0.64 0.64 0.07 0 496 64.0 Call 0.46 0.60 0.63 0.08 0 492 65.0 Call 0.52 0.58 0.57 0.05 0 5,661 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.50 0.57 0.55 0.01 0 1,591 12.0 Put 0.60 0.72 0.73 0.07 0 1,190 13.0 Put 0.78 0.90 0.88 0.04 0 1,221 14.0 Put 0.97 1.10 1.08 0.05 0 1,258 15.0 Put 1.21 1.34 1.33 0.05 0 892 16.0 Put 1.47 1.63 1.67 0.12 0 989 17.0 Put 1.77 1.91 1.87 0.03 0 243 18.0 Put 2.11 2.27 2.17 -0.02 0 177 19.0 Put 2.46 2.71 2.80 0.22 0 674 20.0 Put 2.87 3.10 2.97 -0.01 0 2,133 21.0 Put 3.25 3.55 3.40 0.00 0 725 22.0 Put 3.70 4.05 3.87 0.00 0 534 23.0 Put 4.20 4.60 4.65 0.25 0 178 24.0 Put 4.80 5.05 5.50 0.57 0 88 25.0 Put 5.35 5.70 5.45 -0.08 0 447 26.0 Put 5.95 6.30 6.00 -0.12 0 286 27.0 Put 6.55 6.90 6.80 0.09 0 369 28.0 Put 7.20 7.55 7.55 0.17 0 421 29.0 Put 7.70 8.35 8.30 0.25 0 43 30.0 Put 8.15 9.05 8.85 0.13 0 941 31.0 Put 8.80 9.70 10.50 1.08 0 97 32.0 Put 9.55 10.40 10.11 -0.01 0 155 33.0 Put 10.25 11.25 10.30 -0.56 0 50 34.0 Put 11.00 11.95 11.50 -0.10 0 42 35.0 Put 11.80 12.80 12.95 0.54 0 214 36.0 Put 12.70 13.60 11.40 -1.81 0 98 37.0 Put 13.90 14.35 14.10 0.05 0 59 38.0 Put 14.35 15.25 15.90 1.01 0 829 39.0 Put 15.20 16.10 16.59 0.85 0 21 40.0 Put 16.00 17.00 16.75 0.17 0 323 41.0 Put 16.90 17.85 20.45 3.00 0 25 42.0 Put 17.75 18.75 20.21 1.89 0 100 43.0 Put 18.60 19.65 21.20 2.00 0 33 44.0 Put 19.50 20.55 21.05 0.96 0 161 45.0 Put 20.40 21.45 20.55 -0.44 0 313 46.0 Put 21.30 22.25 21.20 -0.69 0 112 47.0 Put 22.05 23.10 24.80 2.02 0 7 48.0 Put 22.90 24.20 21.50 -2.22 0 31 49.0 Put 23.85 25.10 25.85 1.20 0 13 50.0 Put 24.75 26.00 24.95 -0.63 0 135 51.0 Put 25.70 27.00 28.85 2.33 0 12 52.0 Put 26.60 27.90 26.50 -0.95 0 220 53.0 Put 27.55 29.00 27.50 -0.89 0 275 54.0 Put 28.50 29.95 28.35 -0.98 0 325 55.0 Put 29.45 30.90 29.30 -0.98 0 50 56.0 Put 30.40 31.85 27.30 -3.94 0 1 57.0 Put 31.35 32.80 32.40 0.20 0 10 58.0 Put 32.30 33.75 0.00 0.00 0 0 59.0 Put 33.25 34.75 34.20 0.08 0 5 60.0 Put 34.20 35.70 34.35 -0.74 0 1,726 61.0 Put 35.15 36.35 36.95 0.89 0 492 62.0 Put 36.15 37.40 39.34 2.32 0 288 63.0 Put 37.10 38.45 37.10 -0.89 0 88 64.0 Put 38.05 39.30 38.00 -0.97 0 10 65.0 Put 39.05 40.55 40.78 0.84 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 344 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 8.70 8.95 9.05 0.27 0 2 21.0 Call 6.50 10.25 9.60 1.29 0 1 22.0 Call 6.00 8.50 0.00 0.00 0 0 23.0 Call 5.55 8.55 0.00 0.00 0 0 24.0 Call 5.95 8.60 6.30 -0.63 0 1 25.0 Call 4.75 7.65 6.00 -0.54 0 9 26.0 Call 4.35 8.05 6.52 0.38 0 7 27.0 Call 4.70 6.90 0.00 0.00 0 0 28.0 Call 3.65 7.10 0.00 0.00 0 0 29.0 Call 3.30 6.20 7.15 2.19 0 1 30.0 Call 3.85 5.90 4.50 -0.22 0 5 31.0 Call 3.15 5.90 0.00 0.00 0 0 32.0 Call 3.45 4.90 0.00 0.00 0 0 33.0 Call 2.66 5.40 4.20 0.20 0 5 34.0 Call 2.43 5.15 0.00 0.00 0 0 35.0 Call 2.77 4.20 4.95 1.41 0 2 36.0 Call 2.69 4.45 0.00 0.00 0 0 37.0 Call 2.00 5.20 4.65 1.49 0 1 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 3.40 3.75 4.05 0.47 0 1 21.0 Put 2.87 5.55 4.00 -0.11 0 10 22.0 Put 3.65 5.90 4.61 -0.04 0 4 23.0 Put 4.85 5.80 4.88 -0.30 0 3 24.0 Put 4.15 6.35 6.01 0.29 0 4 25.0 Put 4.60 7.95 6.20 -0.11 0 1 26.0 Put 5.55 8.60 7.26 0.35 0 3 27.0 Put 6.00 8.90 8.15 0.64 0 20 28.0 Put 6.50 9.90 0.00 0.00 0 0 29.0 Put 7.15 9.80 0.00 0.00 0 0 30.0 Put 7.60 11.30 10.00 0.55 0 4 31.0 Put 8.55 11.10 0.00 0.00 0 0 32.0 Put 9.15 12.65 0.00 0.00 0 0 33.0 Put 9.85 13.60 11.00 -0.70 0 2 34.0 Put 10.55 14.35 12.10 -0.36 0 1 35.0 Put 11.35 14.90 12.07 -1.15 0 5 36.0 Put 12.10 15.95 12.85 -1.16 0 73 37.0 Put 12.90 16.75 13.65 -1.17 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 638 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.70 16.50 15.20 -0.63 0 805 12.0 Call 13.25 16.65 14.84 -0.30 0 68 13.0 Call 12.50 16.00 14.00 -0.46 0 125 14.0 Call 12.85 14.20 13.35 -0.43 0 104 15.0 Call 12.25 13.60 12.40 -0.79 0 470 16.0 Call 11.65 13.05 11.95 -0.73 0 178 17.0 Call 11.10 12.50 12.50 0.31 0 94 18.0 Call 9.60 13.20 11.70 0.00 0 192 19.0 Call 10.10 11.65 10.80 -0.42 0 70 20.0 Call 9.80 10.40 10.50 -0.24 0 1,481 21.0 Call 8.25 11.30 9.95 -0.30 0 267 22.0 Call 8.75 10.30 9.95 0.18 0 100 23.0 Call 8.40 11.15 9.25 -0.04 0 266 24.0 Call 8.00 9.55 8.95 -0.01 0 119 25.0 Call 7.95 9.20 8.55 -0.08 0 1,574 26.0 Call 6.70 10.10 7.55 -0.75 0 155 27.0 Call 7.30 8.50 7.75 -0.22 0 291 28.0 Call 7.10 8.20 7.75 0.07 0 229 29.0 Call 6.85 7.90 7.09 -0.29 0 346 30.0 Call 6.55 7.60 7.28 0.20 0 1,466 31.0 Call 6.35 7.45 6.90 0.11 0 285 32.0 Call 6.00 7.10 6.50 0.01 0 129 33.0 Call 5.35 6.90 7.90 1.70 0 235 34.0 Call 5.15 6.65 6.00 0.10 0 302 35.0 Call 4.90 6.45 6.01 0.40 0 1,492 36.0 Call 4.70 5.70 7.10 1.79 0 110 37.0 Call 4.50 6.05 6.80 1.66 0 95 38.0 Call 4.45 5.15 5.10 0.14 0 430 39.0 Call 4.25 5.05 5.00 0.16 0 163 40.0 Call 4.55 5.10 4.70 -0.02 0 2,348 41.0 Call 4.20 5.35 4.42 -0.18 0 74 42.0 Call 4.30 4.75 6.67 2.19 0 266 43.0 Call 3.90 5.00 5.96 1.61 0 499 44.0 Call 3.75 4.90 4.00 -0.23 0 80 45.0 Call 3.55 4.70 4.39 0.28 0 705 46.0 Call 2.83 4.55 4.62 0.63 0 53 47.0 Call 2.47 4.85 3.44 -0.43 0 33 48.0 Call 2.53 4.75 5.00 1.25 0 39 49.0 Call 2.40 4.65 4.76 1.13 0 28 50.0 Call 3.10 3.85 3.70 0.19 0 1,391 51.0 Call 2.21 4.25 3.45 0.04 0 72 52.0 Call 2.10 4.30 3.80 0.48 0 42 53.0 Call 1.84 4.20 4.50 1.27 0 45 54.0 Call 2.00 4.10 5.00 1.87 0 18 55.0 Call 2.52 3.75 2.85 -0.19 0 378 56.0 Call 2.37 3.65 4.05 1.10 0 56 57.0 Call 1.61 3.90 3.79 0.94 0 6 58.0 Call 1.20 4.55 4.10 1.34 0 29 59.0 Call 1.93 4.00 3.95 1.28 0 16 60.0 Call 2.30 2.93 3.04 0.46 0 786 61.0 Call 0.66 3.05 3.05 0.57 0 11 62.0 Call 1.10 4.70 3.05 0.66 0 193 63.0 Call 2.10 2.63 2.32 0.02 0 412 64.0 Call 0.70 3.40 2.30 0.10 0 49 65.0 Call 2.00 2.20 2.20 0.09 0 7,380 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.34 1.77 1.50 -0.11 0 317 12.0 Put 1.74 2.18 1.75 -0.17 0 168 13.0 Put 2.02 2.61 2.52 0.29 0 97 14.0 Put 1.60 3.05 2.48 -0.06 0 214 15.0 Put 2.68 3.20 3.44 0.50 0 151 16.0 Put 2.85 3.65 3.16 -0.25 0 207 17.0 Put 3.15 4.10 3.93 0.02 0 76 18.0 Put 4.35 4.55 4.30 -0.10 0 82 19.0 Put 4.55 5.10 4.80 -0.10 0 50 20.0 Put 5.05 5.80 5.40 0.00 0 241 21.0 Put 5.20 6.35 6.35 0.46 0 249 22.0 Put 5.80 6.85 6.90 0.51 0 149 23.0 Put 5.60 7.45 7.55 0.66 0 83 24.0 Put 7.00 8.55 8.20 0.67 0 125 25.0 Put 7.60 8.60 9.17 0.99 0 1,671 26.0 Put 8.25 9.40 8.22 -0.61 0 147 27.0 Put 8.90 10.10 9.75 0.28 0 339 28.0 Put 8.45 10.95 10.41 0.26 0 116 29.0 Put 9.10 11.90 10.95 0.12 0 125 30.0 Put 9.80 11.95 12.60 1.09 0 162 31.0 Put 10.50 12.75 12.08 -0.12 0 3 32.0 Put 11.20 13.65 14.20 1.32 0 10 33.0 Put 13.10 14.60 15.10 1.54 0 2 34.0 Put 13.90 15.25 14.53 0.29 0 7 35.0 Put 15.10 16.00 15.20 0.27 0 125 36.0 Put 15.40 16.70 16.12 0.51 0 81 37.0 Put 14.95 17.60 19.82 3.40 0 3 38.0 Put 15.70 18.30 18.55 1.33 0 52 39.0 Put 17.70 19.10 19.35 1.27 0 34 40.0 Put 18.55 19.75 18.02 -0.92 0 1,008 41.0 Put 18.10 21.10 19.11 -0.69 0 21 42.0 Put 18.90 22.20 21.84 1.18 0 242 43.0 Put 19.75 22.35 21.80 0.28 0 34 44.0 Put 20.55 23.55 24.79 2.41 0 40 45.0 Put 21.40 24.50 23.65 0.40 0 31 46.0 Put 22.25 25.40 22.90 -1.21 0 14 47.0 Put 23.10 26.15 26.01 1.04 0 30 48.0 Put 23.95 27.00 26.21 0.37 0 5 49.0 Put 24.80 28.80 0.00 0.00 0 0 50.0 Put 25.65 28.40 27.75 0.18 0 50 51.0 Put 26.55 30.40 27.00 -1.46 0 10 52.0 Put 27.50 31.15 30.05 0.70 0 15 53.0 Put 28.30 32.25 0.00 0.00 0 0 54.0 Put 29.20 33.15 30.15 -0.99 0 158 55.0 Put 30.10 33.00 31.31 -0.72 0 10 56.0 Put 32.25 34.10 33.25 0.32 0 298 57.0 Put 31.90 35.70 34.60 0.78 0 15 58.0 Put 32.80 36.60 36.59 1.87 0 8 59.0 Put 33.70 36.85 35.40 -0.22 0 6 60.0 Put 34.60 38.50 37.70 1.19 0 474 61.0 Put 35.55 38.35 36.45 -0.96 0 154 62.0 Put 36.45 40.30 40.25 1.94 0 9 63.0 Put 37.35 41.10 41.10 1.89 0 4 64.0 Put 38.00 42.70 0.00 0.00 0 0 65.0 Put 39.25 42.95 42.10 1.09 0 279 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 22, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 25.24 25.29 25.74 0.00 0.00 4800X4800 0.00 0.00 9,894 Fri Apr 22 2022 5:47:33 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 22 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.65 10.85 0.00 0.00 0 0 16.0 Call 9.65 9.85 0.00 0.00 0 0 17.0 Call 8.65 8.85 0.00 0.00 0 0 18.0 Call 7.65 7.85 0.00 0.00 0 0 19.0 Call 6.65 6.90 7.50 0.76 0 0 19.5 Call 6.05 6.40 0.00 0.00 0 0 20.0 Call 5.65 5.85 5.45 -0.29 0 7 20.5 Call 5.10 5.35 4.90 -0.34 0 3 21.0 Call 4.65 4.85 4.00 -0.74 0 20 21.5 Call 4.15 4.35 0.00 0.00 0 0 22.0 Call 3.65 3.85 3.97 0.23 1 1 22.5 Call 3.20 3.30 3.40 0.16 0 104 23.0 Call 2.63 2.83 2.97 0.22 5 21 23.5 Call 2.15 2.45 2.39 0.12 0 46 24.0 Call 1.72 1.78 1.79 0.00 32 314 24.5 Call 1.20 1.44 1.35 0.02 9 479 25.0 Call 0.82 0.90 0.96 0.05 73 864 25.5 Call 0.48 0.51 0.52 -0.05 277 802 26.0 Call 0.21 0.26 0.25 -0.05 1,458 3,691 26.5 Call 0.07 0.12 0.13 -0.04 473 1,507 27.0 Call 0.03 0.04 0.04 -0.05 348 1,208 27.5 Call 0.01 0.03 0.02 -0.03 427 1,051 28.0 Call 0.01 0.02 0.02 -0.01 267 1,199 28.5 Call 0.01 0.03 0.01 -0.01 72 733 29.0 Call 0.00 0.01 0.01 -0.01 22 897 29.5 Call 0.00 0.03 0.01 -0.01 60 285 30.0 Call 0.00 0.01 0.01 -0.01 145 1,382 30.5 Call 0.00 0.03 0.01 0.00 7 110 31.0 Call 0.00 0.03 0.01 0.00 1 643 31.5 Call 0.00 0.03 0.01 0.00 1 147 32.0 Call 0.00 0.03 0.02 0.01 5 373 32.5 Call 0.00 0.03 0.02 0.01 6 150 33.0 Call 0.00 0.03 0.02 0.01 0 425 33.5 Call 0.00 0.03 0.02 0.01 0 21 34.0 Call 0.00 0.03 0.02 0.01 0 568 34.5 Call 0.00 0.03 0.03 0.03 0 19 35.0 Call 0.00 0.01 0.02 0.02 0 265 36.0 Call 0.00 0.03 0.09 0.09 0 136 37.0 Call 0.00 0.05 0.00 0.00 0 0 38.0 Call 0.00 0.04 0.00 0.00 0 0 40.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.03 0.03 0 140 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.05 0.02 0.02 0 10 18.0 Put 0.00 0.05 0.04 0.04 0 66 19.0 Put 0.00 0.03 0.03 0.03 0 78 19.5 Put 0.00 0.03 0.03 0.03 0 8 20.0 Put 0.00 0.01 0.01 0.01 0 332 20.5 Put 0.00 0.03 0.02 0.02 0 59 21.0 Put 0.00 0.02 0.01 0.01 0 342 21.5 Put 0.00 0.03 0.01 0.01 0 55 22.0 Put 0.00 0.01 0.03 0.03 0 843 22.5 Put 0.00 0.03 0.02 0.01 10 348 23.0 Put 0.01 0.03 0.01 -0.01 10 1,091 23.5 Put 0.00 0.03 0.01 -0.02 43 851 24.0 Put 0.02 0.03 0.02 -0.03 225 1,717 24.5 Put 0.04 0.07 0.05 -0.04 105 866 25.0 Put 0.10 0.13 0.12 -0.05 220 2,618 25.5 Put 0.23 0.27 0.23 -0.10 585 1,297 26.0 Put 0.46 0.52 0.49 -0.08 1,801 863 26.5 Put 0.84 0.90 0.83 -0.10 507 357 27.0 Put 1.17 1.37 1.25 -0.10 696 547 27.5 Put 1.68 1.82 1.73 -0.08 76 337 28.0 Put 2.20 2.36 2.16 -0.13 18 272 28.5 Put 2.71 2.81 2.49 -0.29 17 346 29.0 Put 3.15 3.40 3.10 -0.18 9 303 29.5 Put 3.65 3.85 2.79 -0.99 1 171 30.0 Put 4.15 4.30 4.40 0.12 0 123 30.5 Put 4.65 4.90 4.60 -0.18 0 72 31.0 Put 5.15 5.30 5.10 -0.18 14 119 31.5 Put 5.70 5.80 5.90 0.13 0 217 32.0 Put 6.15 6.40 6.00 -0.27 0 53 32.5 Put 6.60 6.90 4.35 -2.42 0 10 33.0 Put 7.15 7.35 7.42 0.15 0 3 33.5 Put 7.65 7.90 0.00 0.00 0 0 34.0 Put 8.10 8.40 8.13 -0.14 0 7 34.5 Put 8.65 8.90 0.00 0.00 0 0 35.0 Put 9.15 9.40 8.56 -0.70 2 5 36.0 Put 10.10 10.40 11.06 0.80 0 10 37.0 Put 11.10 11.40 0.00 0.00 0 0 38.0 Put 12.15 12.40 9.10 -3.16 0 1 40.0 Put 14.15 14.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 29 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.60 11.00 0.00 0.00 0 0 16.0 Call 9.65 10.30 0.00 0.00 0 0 17.0 Call 8.65 8.85 0.00 0.00 0 0 17.5 Call 8.15 8.35 0.00 0.00 0 0 18.0 Call 7.65 7.90 0.00 0.00 0 0 18.5 Call 7.15 7.40 0.00 0.00 0 0 19.0 Call 6.65 6.85 0.00 0.00 0 0 19.5 Call 6.15 6.35 0.00 0.00 0 0 20.0 Call 5.65 5.95 6.36 0.59 1 1 20.5 Call 5.15 5.35 0.00 0.00 0 0 21.0 Call 4.65 4.90 7.87 3.09 0 7 21.5 Call 4.20 4.40 0.00 0.00 0 0 22.0 Call 3.60 4.05 4.05 0.23 1 20 22.5 Call 3.20 3.45 7.40 4.05 0 1 23.0 Call 2.84 2.97 3.28 0.39 416 45 23.5 Call 2.35 2.54 3.30 0.84 1 63 24.0 Call 1.98 2.08 2.07 0.02 7 203 24.5 Call 1.62 1.69 2.05 0.39 1 355 25.0 Call 1.27 1.35 1.38 0.06 57 1,685 25.5 Call 0.97 1.04 1.05 0.03 51 619 26.0 Call 0.72 0.78 0.79 0.02 1,163 873 26.5 Call 0.53 0.59 0.57 0.00 918 1,582 27.0 Call 0.38 0.42 0.41 0.00 394 721 27.5 Call 0.26 0.30 0.29 0.00 145 916 28.0 Call 0.18 0.19 0.20 0.00 617 694 28.5 Call 0.12 0.14 0.14 0.00 257 230 29.0 Call 0.08 0.10 0.09 0.00 216 1,267 29.5 Call 0.06 0.07 0.07 0.00 26 327 30.0 Call 0.04 0.05 0.04 -0.01 468 1,996 30.5 Call 0.03 0.04 0.05 0.01 14 249 31.0 Call 0.02 0.03 0.05 0.02 7 279 31.5 Call 0.02 0.03 0.03 0.00 2 175 32.0 Call 0.01 0.03 0.03 0.01 0 442 32.5 Call 0.00 0.03 0.03 0.01 26 157 33.0 Call 0.01 0.02 0.02 0.01 1 214 33.5 Call 0.00 0.02 0.02 0.01 0 110 34.0 Call 0.00 0.03 0.02 0.02 0 503 34.5 Call 0.00 0.03 0.11 0.11 0 229 35.0 Call 0.00 0.03 0.02 0.02 0 69 36.0 Call 0.00 0.03 0.00 0.00 0 0 37.0 Call 0.00 0.02 0.00 0.00 0 0 38.0 Call 0.00 0.03 0.00 0.00 0 0 40.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.04 0.03 0 371 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.03 0.00 0.00 0 0 17.5 Put 0.00 0.03 0.00 0.00 0 0 18.0 Put 0.00 0.03 0.03 0.01 0 73 18.5 Put 0.00 0.03 0.00 0.00 0 0 19.0 Put 0.01 0.03 0.02 0.00 1 54 19.5 Put 0.02 0.03 0.00 0.00 0 0 20.0 Put 0.02 0.05 0.03 0.00 8 251 20.5 Put 0.03 0.05 0.03 -0.01 2 93 21.0 Put 0.05 0.06 0.04 -0.01 5 150 21.5 Put 0.06 0.08 0.07 0.01 145 49 22.0 Put 0.09 0.10 0.08 -0.01 428 415 22.5 Put 0.11 0.14 0.12 0.00 40 266 23.0 Put 0.16 0.18 0.16 0.00 46 436 23.5 Put 0.22 0.24 0.21 -0.01 62 1,325 24.0 Put 0.30 0.33 0.32 0.00 900 676 24.5 Put 0.40 0.45 0.38 -0.05 27 576 25.0 Put 0.56 0.60 0.55 -0.04 89 649 25.5 Put 0.76 0.80 0.76 -0.03 589 550 26.0 Put 1.01 1.07 1.03 -0.01 377 369 26.5 Put 1.30 1.36 1.27 -0.07 69 284 27.0 Put 1.65 1.72 1.51 -0.17 267 201 27.5 Put 2.02 2.08 2.03 -0.02 19 65 28.0 Put 2.39 2.55 2.26 -0.20 9 156 28.5 Put 2.81 2.94 2.75 -0.16 0 70 29.0 Put 3.25 3.50 2.47 -0.89 2 439 29.5 Put 3.75 3.95 3.16 -0.68 1 147 30.0 Put 4.20 4.45 3.80 -0.52 5 117 30.5 Put 4.60 5.05 5.70 0.90 0 32 31.0 Put 5.05 5.45 6.54 1.24 0 40 31.5 Put 5.65 5.90 0.00 0.00 0 0 32.0 Put 5.45 6.50 8.17 1.88 0 3 32.5 Put 6.10 6.95 4.04 -2.74 0 1 33.0 Put 7.10 7.35 6.45 -0.83 23 45 33.5 Put 7.10 7.90 0.00 0.00 0 0 34.0 Put 7.90 8.40 7.28 -0.99 3 30 34.5 Put 8.15 8.95 0.00 0.00 0 0 35.0 Put 9.05 9.40 8.70 -0.57 1 4 36.0 Put 10.05 10.40 10.65 0.38 0 3 37.0 Put 10.55 11.40 0.00 0.00 0 0 38.0 Put 11.95 12.40 0.00 0.00 0 0 40.0 Put 13.70 14.45 14.85 0.58 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.65 10.90 10.95 0.21 0 1 16.0 Call 9.55 10.20 0.00 0.00 0 0 17.0 Call 8.45 8.95 0.00 0.00 0 0 18.0 Call 7.65 7.90 0.00 0.00 0 0 19.0 Call 6.65 6.90 0.00 0.00 0 0 19.5 Call 5.90 6.45 0.00 0.00 0 0 20.0 Call 5.70 5.95 7.35 1.54 0 2 20.5 Call 5.20 5.50 0.00 0.00 0 0 21.0 Call 4.75 5.00 3.92 -0.95 0 5 21.5 Call 4.30 4.50 0.00 0.00 0 0 22.0 Call 3.90 4.05 2.90 -1.04 0 5 22.5 Call 3.45 3.60 2.72 -0.79 0 1 23.0 Call 3.05 3.20 4.10 1.01 3 6 23.5 Call 2.62 2.72 2.61 -0.07 0 11 24.0 Call 2.27 2.34 3.10 0.79 2 78 24.5 Call 1.92 1.99 2.03 0.07 10 27 25.0 Call 1.63 1.67 2.00 0.36 15 379 25.5 Call 1.31 1.38 1.46 0.08 33 855 26.0 Call 1.07 1.13 1.22 0.10 59 222 26.5 Call 0.87 0.92 0.98 0.09 185 348 27.0 Call 0.70 0.76 0.76 0.05 46 241 27.5 Call 0.55 0.61 0.62 0.05 38 86 28.0 Call 0.43 0.48 0.46 0.00 214 1,030 28.5 Call 0.33 0.37 0.40 0.04 185 329 29.0 Call 0.26 0.30 0.29 0.01 29 419 29.5 Call 0.20 0.23 0.21 0.00 3 105 30.0 Call 0.15 0.18 0.18 0.03 190 454 30.5 Call 0.12 0.14 0.16 0.04 1 60 31.0 Call 0.09 0.11 0.11 0.01 16 218 31.5 Call 0.06 0.09 0.08 0.00 1 81 32.0 Call 0.07 0.08 0.07 0.00 3 91 32.5 Call 0.04 0.06 0.10 0.05 0 261 33.0 Call 0.03 0.05 0.04 0.00 4 217 33.5 Call 0.03 0.05 0.08 0.05 0 24 34.0 Call 0.02 0.04 0.04 0.01 0 202 34.5 Call 0.00 0.04 0.05 0.03 0 266 35.0 Call 0.01 0.03 0.02 0.00 0 264 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.04 0.03 0 3 16.0 Put 0.00 0.03 0.03 0.02 0 2 17.0 Put 0.01 0.05 0.03 0.00 2 2 18.0 Put 0.01 0.07 0.03 -0.01 2 60 19.0 Put 0.04 0.08 0.06 0.00 0 75 19.5 Put 0.05 0.11 0.04 -0.03 1 4 20.0 Put 0.07 0.12 0.07 -0.03 7 316 20.5 Put 0.09 0.13 0.14 0.02 0 17 21.0 Put 0.12 0.16 0.14 -0.01 0 223 21.5 Put 0.16 0.20 0.12 -0.06 5 29 22.0 Put 0.21 0.25 0.20 -0.03 6 137 22.5 Put 0.27 0.30 0.24 -0.05 2 220 23.0 Put 0.35 0.38 0.33 -0.04 25 242 23.5 Put 0.44 0.49 0.44 -0.03 0 547 24.0 Put 0.57 0.61 0.53 -0.06 33 517 24.5 Put 0.73 0.77 0.53 -0.22 23 172 25.0 Put 0.90 0.95 0.90 -0.03 103 290 25.5 Put 1.12 1.18 1.08 -0.09 12 322 26.0 Put 1.37 1.42 1.36 -0.05 82 315 26.5 Put 1.66 1.72 1.58 -0.09 77 92 27.0 Put 1.98 2.05 1.94 -0.06 58 106 27.5 Put 2.33 2.39 2.25 -0.11 58 172 28.0 Put 2.71 2.78 2.59 -0.16 17 101 28.5 Put 3.05 3.20 2.89 -0.26 0 38 29.0 Put 3.45 3.60 3.10 -0.47 0 239 29.5 Put 3.90 4.05 3.75 -0.25 0 56 30.0 Put 4.35 4.50 3.95 -0.49 3 315 30.5 Put 4.80 5.05 4.75 -0.16 0 20 31.0 Put 5.25 5.55 6.63 1.24 0 7 31.5 Put 5.75 6.00 0.00 0.00 0 0 32.0 Put 6.20 6.50 3.77 -2.58 0 10 32.5 Put 6.70 6.90 5.99 -0.85 18 1 33.0 Put 7.15 7.45 5.02 -2.31 0 11 33.5 Put 7.45 7.95 0.00 0.00 0 0 34.0 Put 7.90 8.55 8.15 -0.16 0 4 34.5 Put 8.25 8.95 0.00 0.00 0 0 35.0 Put 8.75 9.50 6.76 -2.55 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.60 10.95 0.00 0.00 0 0 18.0 Call 7.65 8.00 0.00 0.00 0 0 19.0 Call 6.70 7.05 0.00 0.00 0 0 20.0 Call 5.75 6.10 0.00 0.00 0 0 21.0 Call 4.90 5.15 4.77 -0.19 0 5 21.5 Call 4.45 4.65 0.00 0.00 0 0 22.0 Call 4.00 4.25 0.00 0.00 0 0 22.5 Call 3.60 3.80 0.00 0.00 0 0 23.0 Call 3.20 3.40 3.52 0.26 0 6 23.5 Call 2.79 2.96 0.00 0.00 0 0 24.0 Call 2.48 2.59 2.47 -0.06 0 58 24.5 Call 2.14 2.24 2.58 0.36 20 24 25.0 Call 1.86 1.93 2.44 0.53 11 81 25.5 Call 1.60 1.66 1.68 0.03 1 29 26.0 Call 1.34 1.41 1.42 0.03 37 203 26.5 Call 1.14 1.19 1.58 0.41 15 242 27.0 Call 0.96 1.03 1.02 0.03 14 468 27.5 Call 0.79 0.86 0.84 0.00 14 129 28.0 Call 0.66 0.72 0.77 0.08 16 182 28.5 Call 0.53 0.60 0.76 0.19 11 38 29.0 Call 0.44 0.49 0.64 0.18 11 205 29.5 Call 0.36 0.40 0.48 0.10 5 189 30.0 Call 0.29 0.33 0.33 0.01 69 320 30.5 Call 0.24 0.28 0.31 0.05 16 19 31.0 Call 0.19 0.24 0.26 0.05 18 28 31.5 Call 0.16 0.20 0.19 0.01 0 14 32.0 Call 0.13 0.17 0.18 0.04 12 191 32.5 Call 0.10 0.15 0.17 0.05 0 16 33.0 Call 0.08 0.12 0.15 0.04 0 74 33.5 Call 0.06 0.11 0.00 0.00 0 0 34.0 Call 0.05 0.10 0.14 0.05 0 31 34.5 Call 0.01 0.11 0.30 0.22 0 4 35.0 Call 0.02 0.10 0.05 -0.02 41 6 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.05 0.06 0.05 0 51 18.0 Put 0.01 0.12 0.13 0.06 0 416 19.0 Put 0.09 0.14 0.09 -0.02 1 95 20.0 Put 0.13 0.20 0.12 -0.04 12 150 21.0 Put 0.20 0.27 0.22 -0.03 9 39 21.5 Put 0.27 0.33 0.32 0.02 0 6 22.0 Put 0.35 0.40 0.27 -0.09 152 442 22.5 Put 0.43 0.48 0.46 0.00 0 7 23.0 Put 0.52 0.60 0.45 -0.10 16 60 23.5 Put 0.64 0.71 0.65 -0.03 11 599 24.0 Put 0.79 0.86 0.78 -0.05 60 703 24.5 Put 0.98 1.03 0.97 -0.04 19 854 25.0 Put 1.17 1.22 0.93 -0.27 13 98 25.5 Put 1.39 1.46 1.37 -0.07 19 24 26.0 Put 1.65 1.72 2.12 0.44 0 62 26.5 Put 1.93 1.99 1.65 -0.31 24 18 27.0 Put 2.24 2.32 2.11 -0.18 0 33 27.5 Put 2.58 2.66 2.58 -0.05 0 64 28.0 Put 2.94 3.05 3.97 0.99 0 4 28.5 Put 3.25 3.40 4.17 0.80 0 16 29.0 Put 3.65 3.80 3.05 -0.70 0 204 29.5 Put 4.05 4.30 4.87 0.70 0 1 30.0 Put 4.50 4.70 4.45 -0.16 0 16 30.5 Put 4.90 5.15 4.90 -0.15 0 6 31.0 Put 5.30 5.55 5.51 0.00 0 4 31.5 Put 5.85 6.05 5.26 -0.71 0 2 32.0 Put 6.15 6.60 6.87 0.43 0 2 32.5 Put 6.70 7.10 7.88 0.97 0 2 33.0 Put 7.10 7.55 7.52 0.12 0 1 33.5 Put 7.60 8.00 0.00 0.00 0 0 34.0 Put 8.10 8.50 8.20 -0.18 0 3 34.5 Put 8.10 9.10 7.55 -1.32 1 1 35.0 Put 8.60 9.60 9.20 -0.16 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 28 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.65 14.85 14.70 -0.04 0 1 12.0 Call 13.65 13.85 0.00 0.00 0 0 13.0 Call 12.60 12.85 0.00 0.00 0 0 14.0 Call 11.65 11.85 16.07 4.32 0 0 15.0 Call 10.65 10.90 10.23 -0.54 0 3 16.0 Call 9.70 9.90 9.02 -0.76 0 8 17.0 Call 8.70 8.90 12.81 4.00 0 26 18.0 Call 7.65 8.00 7.96 0.12 0 72 19.0 Call 6.75 7.00 6.65 -0.24 0 18 19.5 Call 6.25 6.50 5.50 -0.92 0 1 20.0 Call 5.85 6.05 6.75 0.79 1 175 20.5 Call 5.45 5.60 5.75 0.25 0 10 21.0 Call 5.00 5.15 5.23 0.17 0 116 21.5 Call 4.50 4.70 0.00 0.00 0 0 22.0 Call 4.15 4.30 4.30 0.08 103 412 22.5 Call 3.75 3.90 3.79 -0.03 0 163 23.0 Call 3.40 3.50 4.10 0.66 13 106 23.5 Call 3.00 3.15 3.80 0.73 9 9 24.0 Call 2.71 2.77 2.83 0.10 102 364 24.5 Call 2.39 2.45 2.53 0.12 10 11 25.0 Call 2.11 2.16 2.20 0.07 3,586 2,518 25.5 Call 1.81 1.89 1.92 0.07 9 1,139 26.0 Call 1.59 1.64 1.67 0.07 309 2,784 26.5 Call 1.37 1.42 1.45 0.06 217 408 27.0 Call 1.18 1.22 1.21 0.01 515 3,476 27.5 Call 1.02 1.07 1.11 0.08 18 98 28.0 Call 0.88 0.89 0.89 0.00 5,166 41,386 28.5 Call 0.73 0.77 0.83 0.08 24 27 29.0 Call 0.62 0.66 0.65 0.01 388 2,054 29.5 Call 0.52 0.57 0.75 0.21 175 245 30.0 Call 0.44 0.47 0.47 0.01 380 5,173 30.5 Call 0.37 0.41 0.42 0.05 68 302 31.0 Call 0.31 0.35 0.34 0.02 253 1,735 32.0 Call 0.22 0.24 0.24 0.01 49 1,871 33.0 Call 0.15 0.18 0.19 0.03 82 1,579 34.0 Call 0.11 0.13 0.14 0.02 77 1,192 35.0 Call 0.08 0.10 0.10 0.01 60 2,292 36.0 Call 0.06 0.08 0.07 0.00 21 648 37.0 Call 0.05 0.07 0.07 0.02 1 547 38.0 Call 0.04 0.05 0.04 0.00 0 452 39.0 Call 0.03 0.05 0.05 0.02 15 174 40.0 Call 0.03 0.04 0.04 0.02 6 1,064 41.0 Call 0.02 0.04 0.02 0.00 0 436 42.0 Call 0.02 0.03 0.03 0.02 1 229 43.0 Call 0.01 0.03 0.02 0.01 5 200 44.0 Call 0.00 0.03 0.03 0.02 0 272 45.0 Call 0.01 0.03 0.01 0.01 376 2,005 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.04 0.02 0.01 0 854 12.0 Put 0.02 0.05 0.03 0.02 0 1,154 13.0 Put 0.02 0.06 0.04 0.01 0 343 14.0 Put 0.03 0.07 0.05 0.01 0 168 15.0 Put 0.04 0.07 0.05 0.00 17 1,071 16.0 Put 0.06 0.10 0.06 -0.01 30 633 17.0 Put 0.08 0.12 0.09 -0.01 0 778 18.0 Put 0.11 0.15 0.12 -0.01 207 3,488 19.0 Put 0.17 0.19 0.17 -0.01 81 1,004 19.5 Put 0.20 0.23 0.17 -0.05 1 279 20.0 Put 0.24 0.27 0.23 -0.03 1,391 4,138 20.5 Put 0.29 0.32 0.28 -0.02 54 10 21.0 Put 0.35 0.38 0.35 -0.01 30 690 21.5 Put 0.40 0.45 0.42 -0.02 2 194 22.0 Put 0.52 0.54 0.49 -0.03 146 3,383 22.5 Put 0.59 0.64 0.45 -0.17 10 325 23.0 Put 0.71 0.76 0.75 0.01 298 18,306 23.5 Put 0.85 0.90 0.76 -0.11 45 89 24.0 Put 1.01 1.06 1.03 0.00 173 3,328 24.5 Put 1.20 1.25 1.20 -0.01 41 172 25.0 Put 1.41 1.46 1.40 -0.03 152 3,867 25.5 Put 1.64 1.69 1.65 0.00 75 102 26.0 Put 1.89 1.94 1.86 -0.04 397 1,879 26.5 Put 2.17 2.23 2.15 -0.04 43 65 27.0 Put 2.48 2.53 2.49 -0.01 58 1,553 27.5 Put 2.81 2.86 2.77 -0.06 72 31 28.0 Put 3.10 3.25 3.10 -0.09 162 1,035 28.5 Put 3.50 3.60 3.50 -0.05 41 12 29.0 Put 3.85 4.00 3.95 0.01 9 655 29.5 Put 4.25 4.40 4.30 -0.04 0 2 30.0 Put 4.70 4.80 4.58 -0.18 6 1,145 30.5 Put 5.10 5.25 5.10 -0.07 1 0 31.0 Put 5.55 5.75 5.45 -0.18 14 414 32.0 Put 6.45 6.60 6.21 -0.32 2 270 33.0 Put 7.35 7.65 6.57 -0.89 1 256 34.0 Put 8.30 8.55 7.55 -0.87 3 127 35.0 Put 9.30 9.50 9.19 -0.20 0 301 36.0 Put 10.25 10.50 10.35 -0.02 0 69 37.0 Put 11.25 11.55 11.39 0.04 0 54 38.0 Put 12.20 12.50 12.85 0.51 0 67 39.0 Put 13.20 13.45 14.05 0.72 0 31 40.0 Put 14.25 14.45 14.20 -0.12 20 139 41.0 Put 15.15 15.50 14.70 -0.62 1 26 42.0 Put 16.20 16.45 16.90 0.59 0 10 43.0 Put 17.20 17.45 17.87 0.56 0 18 44.0 Put 18.15 18.50 19.45 1.15 0 4 45.0 Put 19.20 19.45 19.60 0.30 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.60 11.05 0.00 0.00 0 0 18.0 Call 7.65 8.15 0.00 0.00 0 0 19.0 Call 6.70 7.15 0.00 0.00 0 0 20.0 Call 5.90 6.20 0.00 0.00 0 0 21.0 Call 5.10 5.30 0.00 0.00 0 0 21.5 Call 4.70 5.00 0.00 0.00 0 0 22.0 Call 4.25 4.55 3.43 -0.93 0 10 22.5 Call 3.90 4.10 0.00 0.00 0 0 23.0 Call 3.50 3.75 3.22 -0.38 0 2 23.5 Call 3.20 3.40 3.50 0.25 0 2 24.0 Call 2.87 2.96 3.60 0.68 10 14 24.5 Call 2.58 2.65 2.67 0.06 0 2 25.0 Call 2.27 2.36 2.91 0.57 10 36 25.5 Call 2.03 2.10 2.35 0.27 1 19 26.0 Call 1.79 1.86 1.85 0.03 7 236 26.5 Call 1.57 1.64 1.72 0.12 0 519 27.0 Call 1.38 1.47 1.81 0.40 1 1,014 27.5 Call 1.20 1.27 1.55 0.31 202 1,337 28.0 Call 1.04 1.14 1.21 0.14 58 326 28.5 Call 0.91 0.99 1.00 0.07 6 185 29.0 Call 0.78 0.86 0.86 0.05 6 104 29.5 Call 0.68 0.75 0.80 0.10 0 15 30.0 Call 0.57 0.65 0.65 0.05 14 366 30.5 Call 0.50 0.57 0.54 0.01 0 81 31.0 Call 0.43 0.49 0.61 0.16 7 118 31.5 Call 0.36 0.42 0.48 0.09 0 39 32.0 Call 0.32 0.37 0.46 0.12 16 21 32.5 Call 0.27 0.32 0.26 -0.03 0 119 33.0 Call 0.23 0.29 0.31 0.05 2 4 34.0 Call 0.17 0.22 0.22 0.02 0 10 35.0 Call 0.12 0.20 0.15 -0.01 0 32 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.12 0.07 0.00 0 16 18.0 Put 0.14 0.20 0.18 0.00 0 825 19.0 Put 0.20 0.26 0.24 0.00 0 472 20.0 Put 0.31 0.37 0.56 0.22 0 41 21.0 Put 0.45 0.51 0.49 0.00 0 105 21.5 Put 0.53 0.60 0.52 -0.05 0 37 22.0 Put 0.63 0.69 0.65 -0.01 61 66 22.5 Put 0.75 0.81 0.59 -0.19 4 16 23.0 Put 0.88 0.95 0.74 -0.17 6 17 23.5 Put 1.03 1.10 0.80 -0.25 2 7 24.0 Put 1.19 1.27 1.22 -0.01 0 111 24.5 Put 1.41 1.46 1.44 0.03 0 144 25.0 Put 1.62 1.68 1.54 -0.10 63 197 25.5 Put 1.85 1.92 1.77 -0.12 2 42 26.0 Put 2.11 2.18 2.10 -0.04 7 62 26.5 Put 2.39 2.45 2.99 0.57 0 3 27.0 Put 2.70 2.76 2.41 -0.32 1 20 27.5 Put 3.00 3.10 2.60 -0.45 33 0 28.0 Put 3.30 3.45 2.83 -0.56 22 4 28.5 Put 3.70 3.80 0.00 0.00 0 0 29.0 Put 4.00 4.25 3.55 -0.57 7 9 29.5 Put 4.40 4.55 4.20 -0.31 0 27 30.0 Put 4.80 4.95 0.00 0.00 0 0 30.5 Put 5.20 5.40 5.91 0.58 0 3 31.0 Put 5.60 5.90 5.95 0.19 0 4 31.5 Put 6.00 6.30 0.00 0.00 0 0 32.0 Put 6.45 6.80 0.00 0.00 0 0 32.5 Put 6.95 7.25 0.00 0.00 0 0 33.0 Put 7.40 7.80 6.82 -0.75 5 3 34.0 Put 8.20 8.75 8.50 -0.01 0 2 35.0 Put 9.25 9.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 18.0 Call 7.75 8.15 0.00 0.00 0 0 19.0 Call 6.80 7.25 0.00 0.00 0 0 20.0 Call 6.00 6.35 0.00 0.00 0 0 21.0 Call 5.20 5.45 0.00 0.00 0 0 21.5 Call 4.75 5.00 0.00 0.00 0 0 22.0 Call 4.40 4.60 0.00 0.00 0 0 22.5 Call 4.05 4.25 0.00 0.00 0 0 23.0 Call 3.70 3.90 0.00 0.00 0 0 23.5 Call 3.35 3.55 0.00 0.00 0 0 24.0 Call 3.00 3.15 0.00 0.00 0 0 24.5 Call 2.71 2.83 0.00 0.00 0 0 25.0 Call 2.44 2.55 0.00 0.00 0 0 25.5 Call 2.19 2.28 0.00 0.00 0 0 26.0 Call 1.96 2.04 2.18 0.00 2 0 26.5 Call 1.73 1.82 0.00 0.00 0 0 27.0 Call 1.53 1.64 0.00 0.00 0 0 27.5 Call 1.36 1.47 0.00 0.00 0 0 28.0 Call 1.19 1.30 0.00 0.00 0 0 28.5 Call 1.08 1.16 0.00 0.00 0 0 29.0 Call 0.94 1.02 1.22 0.00 3 0 29.5 Call 0.80 0.90 0.94 0.00 3 0 30.0 Call 0.72 0.80 0.00 0.00 0 0 30.5 Call 0.63 0.71 0.00 0.00 0 0 31.0 Call 0.55 0.62 0.00 0.00 0 0 31.5 Call 0.48 0.55 0.00 0.00 0 0 32.0 Call 0.41 0.49 0.50 0.00 3 0 33.0 Call 0.31 0.39 0.00 0.00 0 0 Strike 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 33.00 Puts Calculator Bid Ask Last Change Vol Op Int 18.0 Put 0.20 0.26 0.00 0.00 0 0 19.0 Put 0.28 0.34 0.00 0.00 0 0 20.0 Put 0.40 0.47 0.00 0.00 0 0 21.0 Put 0.56 0.64 0.00 0.00 0 0 21.5 Put 0.65 0.73 0.69 0.00 1 0 22.0 Put 0.76 0.84 0.67 0.00 4 0 22.5 Put 0.88 0.96 0.00 0.00 0 0 23.0 Put 1.02 1.10 0.00 0.00 0 0 23.5 Put 1.18 1.26 1.11 0.00 5 0 24.0 Put 1.35 1.44 0.00 0.00 0 0 24.5 Put 1.57 1.64 0.00 0.00 0 0 25.0 Put 1.79 1.86 1.58 0.00 10 0 25.5 Put 2.03 2.10 0.00 0.00 0 0 26.0 Put 2.29 2.36 2.29 0.00 1 0 26.5 Put 2.58 2.66 2.17 0.00 1 0 27.0 Put 2.88 2.95 2.46 0.00 1 0 27.5 Put 3.15 3.30 0.00 0.00 0 0 28.0 Put 3.50 3.65 0.00 0.00 0 0 28.5 Put 3.85 4.00 0.00 0.00 0 0 29.0 Put 4.20 4.35 0.00 0.00 0 0 29.5 Put 4.60 4.75 0.00 0.00 0 0 30.0 Put 5.00 5.15 0.00 0.00 0 0 30.5 Put 5.40 5.55 0.00 0.00 0 0 31.0 Put 5.75 5.95 0.00 0.00 0 0 31.5 Put 6.25 6.45 0.00 0.00 0 0 32.0 Put 6.55 6.85 6.60 0.00 2 0 33.0 Put 7.45 7.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 56 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.65 14.95 19.00 4.25 0 1 12.0 Call 13.55 13.90 13.90 0.14 0 111 13.0 Call 12.55 12.90 12.93 0.16 0 6 14.0 Call 11.65 12.15 14.61 2.82 0 111 15.0 Call 10.60 10.95 11.30 0.46 1 20 16.0 Call 9.75 10.05 12.80 2.92 0 60 17.0 Call 8.80 9.05 10.95 2.01 0 51 18.0 Call 7.75 8.15 8.20 0.18 0 29 19.0 Call 7.05 7.20 7.40 0.27 0 26 20.0 Call 6.20 6.35 6.62 0.35 0 452 21.0 Call 5.40 5.55 5.65 0.18 0 79 22.0 Call 4.65 4.80 4.80 0.09 0 288 23.0 Call 3.95 4.10 4.11 0.10 7 138 24.0 Call 3.35 3.50 4.05 0.64 2 319 25.0 Call 2.80 2.88 2.86 0.00 71 1,255 26.0 Call 2.29 2.40 2.41 0.04 139 1,556 27.0 Call 1.87 1.97 1.95 0.02 256 1,171 28.0 Call 1.53 1.61 1.66 0.08 636 1,329 29.0 Call 1.24 1.33 1.36 0.08 126 1,223 30.0 Call 1.02 1.07 1.08 0.04 994 4,631 31.0 Call 0.82 0.88 0.91 0.08 140 1,110 32.0 Call 0.66 0.71 0.72 0.04 100 1,088 33.0 Call 0.50 0.59 0.56 0.02 16 868 34.0 Call 0.39 0.48 0.45 0.02 261 932 35.0 Call 0.31 0.39 0.36 0.01 26 2,648 36.0 Call 0.25 0.33 0.31 0.03 1 336 37.0 Call 0.20 0.27 0.26 0.03 2 484 38.0 Call 0.16 0.24 0.20 0.01 1 406 39.0 Call 0.13 0.20 0.25 0.09 0 219 40.0 Call 0.11 0.17 0.15 0.01 147 3,020 41.0 Call 0.09 0.15 0.10 -0.02 0 161 42.0 Call 0.06 0.13 0.13 0.03 0 909 43.0 Call 0.05 0.12 0.10 0.01 0 464 44.0 Call 0.05 0.10 0.09 0.02 4 330 45.0 Call 0.04 0.10 0.08 0.02 51 945 46.0 Call 0.03 0.09 0.08 0.03 0 432 47.0 Call 0.02 0.09 0.07 0.03 10 133 48.0 Call 0.02 0.08 0.06 0.02 0 503 49.0 Call 0.01 0.06 0.34 0.31 0 99 50.0 Call 0.01 0.04 0.04 0.01 0 2,966 51.0 Call 0.01 0.05 0.05 0.02 0 23 52.0 Call 0.00 0.05 0.22 0.19 0 382 53.0 Call 0.00 0.06 0.14 0.11 0 520 54.0 Call 0.00 0.06 0.15 0.12 0 189 55.0 Call 0.00 0.05 0.17 0.14 0 438 56.0 Call 0.00 0.05 0.06 0.03 0 357 57.0 Call 0.00 0.05 0.04 0.02 0 405 58.0 Call 0.00 0.04 0.04 0.02 0 115 59.0 Call 0.00 0.03 0.03 0.01 0 112 60.0 Call 0.00 0.03 0.03 0.01 0 758 61.0 Call 0.00 0.03 0.23 0.21 0 214 62.0 Call 0.00 0.03 0.06 0.04 0 129 63.0 Call 0.00 0.04 0.10 0.08 0 214 64.0 Call 0.00 0.03 0.03 0.01 0 290 65.0 Call 0.00 0.03 0.02 0.01 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.01 0.10 0.05 0.00 0 1,950 12.0 Put 0.02 0.11 0.07 0.00 0 224 13.0 Put 0.03 0.14 0.09 0.01 0 90 14.0 Put 0.11 0.15 0.09 -0.03 1 514 15.0 Put 0.14 0.19 0.15 -0.01 117 1,165 16.0 Put 0.20 0.23 0.19 -0.02 10 862 17.0 Put 0.26 0.29 0.27 -0.01 66 1,987 18.0 Put 0.34 0.38 0.35 -0.01 536 2,592 19.0 Put 0.44 0.49 0.35 -0.12 1 783 20.0 Put 0.61 0.65 0.61 -0.01 932 3,083 21.0 Put 0.79 0.85 0.79 -0.03 1 681 22.0 Put 1.03 1.10 1.02 -0.05 157 889 23.0 Put 1.34 1.41 1.38 0.01 72 1,404 24.0 Put 1.72 1.79 1.71 -0.06 92 924 25.0 Put 2.16 2.25 2.19 -0.03 41 3,097 26.0 Put 2.68 2.75 2.66 -0.07 65 1,040 27.0 Put 3.25 3.35 3.20 -0.09 46 1,363 28.0 Put 3.85 4.00 3.90 -0.04 23 710 29.0 Put 4.60 4.70 4.50 -0.14 42 539 30.0 Put 4.80 5.45 5.75 0.35 0 1,017 31.0 Put 5.55 6.25 7.35 1.16 0 219 32.0 Put 6.35 7.10 6.22 -0.82 1 205 33.0 Put 7.20 8.10 8.21 0.31 0 252 34.0 Put 8.05 9.00 6.45 -2.33 0 149 35.0 Put 8.95 9.95 9.69 -0.01 0 346 36.0 Put 9.90 10.85 11.32 0.68 0 223 37.0 Put 10.80 11.95 11.62 0.03 0 416 38.0 Put 11.75 12.80 11.52 -1.02 0 186 39.0 Put 12.70 13.85 12.77 -0.74 0 70 40.0 Put 13.70 14.80 14.36 -0.13 0 455 41.0 Put 14.65 15.75 16.10 0.63 0 77 42.0 Put 15.65 16.75 15.10 -1.35 0 51 43.0 Put 16.60 17.75 18.59 1.16 0 47 44.0 Put 17.60 18.65 18.17 -0.24 0 204 45.0 Put 18.60 19.75 20.20 0.80 0 82 46.0 Put 19.55 20.60 21.55 1.16 0 14 47.0 Put 20.55 21.60 21.88 0.49 0 13 48.0 Put 21.55 22.60 20.45 -1.93 0 6 49.0 Put 22.55 23.60 0.00 0.00 0 0 50.0 Put 23.55 24.60 23.15 -1.22 0 598 51.0 Put 24.55 25.65 25.05 -0.32 0 110 52.0 Put 25.50 26.65 24.10 -2.27 0 50 53.0 Put 26.50 27.65 20.70 -6.66 0 1 54.0 Put 27.50 28.65 0.00 0.00 0 0 55.0 Put 28.50 29.70 25.95 -3.41 0 1 56.0 Put 29.50 30.60 0.00 0.00 0 0 57.0 Put 30.50 31.75 0.00 0.00 0 0 58.0 Put 31.50 32.60 30.45 -1.90 0 3 59.0 Put 32.50 33.60 33.00 -0.35 0 10 60.0 Put 33.50 34.75 31.37 -2.98 0 41 61.0 Put 34.50 35.75 0.00 0.00 0 0 62.0 Put 35.50 36.65 35.89 -0.45 0 5 63.0 Put 36.45 37.70 32.15 -5.19 0 9 64.0 Put 37.45 38.60 0.00 0.00 0 0 65.0 Put 38.45 39.60 41.10 1.77 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 69 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.55 11.40 15.00 4.13 0 6 16.0 Call 9.75 10.10 0.00 0.00 0 0 17.0 Call 8.85 9.20 0.00 0.00 0 0 18.0 Call 8.05 8.20 7.65 -0.45 0 82 19.0 Call 7.10 7.30 10.29 3.04 0 24 20.0 Call 6.35 6.50 6.70 0.27 0 61 21.0 Call 5.55 5.75 5.80 0.16 1 202 22.0 Call 4.85 5.00 5.15 0.23 0 121 23.0 Call 4.20 4.35 4.35 0.11 3 79 24.0 Call 3.60 3.70 3.75 0.08 8 120 25.0 Call 3.05 3.15 3.35 0.25 12 555 26.0 Call 2.58 2.66 2.69 0.06 16 444 27.0 Call 2.20 2.24 2.38 0.17 49 388 28.0 Call 1.79 1.88 2.16 0.31 71 357 29.0 Call 1.49 1.58 1.76 0.22 1 125 30.0 Call 1.23 1.31 1.43 0.14 39 688 31.0 Call 1.03 1.10 1.13 0.06 0 87 32.0 Call 0.80 0.91 0.88 0.02 0 185 33.0 Call 0.66 0.76 0.90 0.18 1 347 34.0 Call 0.53 0.64 0.73 0.13 1 184 35.0 Call 0.43 0.54 0.60 0.09 92 731 36.0 Call 0.35 0.45 0.55 0.14 0 199 37.0 Call 0.29 0.39 0.40 0.06 1 408 38.0 Call 0.24 0.34 0.36 0.07 1 203 39.0 Call 0.20 0.30 0.30 0.05 1 98 40.0 Call 0.18 0.27 0.25 0.03 0 514 41.0 Call 0.14 0.24 0.23 0.04 0 163 42.0 Call 0.12 0.20 0.54 0.38 0 34 43.0 Call 0.10 0.20 0.17 0.03 2 73 44.0 Call 0.06 0.20 0.17 0.04 0 112 45.0 Call 0.06 0.18 0.14 0.03 0 525 46.0 Call 0.05 0.16 0.10 0.00 0 40 47.0 Call 0.05 0.15 0.39 0.30 0 46 48.0 Call 0.03 0.14 0.28 0.20 0 418 49.0 Call 0.02 0.13 0.25 0.18 0 7 50.0 Call 0.02 0.12 0.05 -0.02 0 661 51.0 Call 0.01 0.12 0.20 0.14 0 25 52.0 Call 0.02 0.11 0.33 0.27 0 61 53.0 Call 0.01 0.10 0.06 0.01 0 50 54.0 Call 0.02 0.09 0.58 0.53 0 15 55.0 Call 0.00 0.10 0.19 0.14 0 273 56.0 Call 0.01 0.09 0.19 0.14 0 101 60.0 Call 0.00 0.07 0.15 0.12 0 339 65.0 Call 0.00 0.03 0.03 0.01 33 2,828 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.13 0.26 0.18 -0.04 3 73 16.0 Put 0.24 0.29 0.27 0.00 10 98 17.0 Put 0.33 0.37 0.35 -0.01 0 157 18.0 Put 0.44 0.48 0.47 0.01 12 258 19.0 Put 0.58 0.62 0.60 -0.01 0 112 20.0 Put 0.76 0.81 0.79 0.00 73 366 21.0 Put 0.97 1.04 0.85 -0.17 2 339 22.0 Put 1.25 1.32 1.08 -0.21 1 263 23.0 Put 1.58 1.67 1.53 -0.09 0 1,135 24.0 Put 1.98 2.06 1.95 -0.10 2 224 25.0 Put 2.45 2.53 2.46 -0.02 312 491 26.0 Put 2.96 3.05 2.62 -0.38 1 581 27.0 Put 3.50 3.65 3.45 -0.14 28 336 28.0 Put 3.70 4.30 3.60 -0.63 1 125 29.0 Put 4.40 5.00 5.45 0.53 0 253 30.0 Put 5.05 5.70 4.98 -0.68 2 84 31.0 Put 5.80 6.50 7.15 0.71 0 48 32.0 Put 6.60 7.30 5.32 -1.91 0 157 33.0 Put 7.95 8.25 8.10 0.01 1 84 34.0 Put 8.25 9.25 6.70 -2.28 0 98 35.0 Put 9.15 10.25 10.20 0.32 0 49 36.0 Put 10.05 11.20 10.65 -0.13 0 28 37.0 Put 10.95 11.95 9.25 -2.46 0 313 38.0 Put 11.90 13.00 10.24 -2.42 0 31 39.0 Put 12.85 14.05 14.49 0.87 0 38 40.0 Put 13.80 14.90 13.88 -0.71 0 34 41.0 Put 14.75 15.85 15.95 0.40 0 20 42.0 Put 15.70 16.75 17.85 1.33 0 17 43.0 Put 16.70 17.80 21.04 3.54 0 22 44.0 Put 17.65 18.75 17.75 -0.74 0 3 45.0 Put 18.65 19.80 20.20 0.73 0 6 46.0 Put 19.60 20.75 0.00 0.00 0 0 47.0 Put 20.60 21.80 0.00 0.00 0 0 48.0 Put 21.60 22.65 20.85 -1.58 0 1 49.0 Put 22.60 23.65 0.00 0.00 0 0 50.0 Put 23.55 24.65 23.99 -0.43 0 3 51.0 Put 24.55 25.80 0.00 0.00 0 0 52.0 Put 25.55 26.65 0.00 0.00 0 0 53.0 Put 26.55 27.65 0.00 0.00 0 0 54.0 Put 27.55 28.65 0.00 0.00 0 0 55.0 Put 28.55 29.85 26.90 -2.49 0 2 56.0 Put 29.55 30.65 27.80 -2.59 0 622 60.0 Put 33.50 34.80 35.55 1.18 0 19 65.0 Put 38.50 39.80 39.15 -0.20 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 147 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.50 15.35 14.30 -0.50 0 9 12.0 Call 13.75 14.00 15.35 1.50 0 17 13.0 Call 12.80 13.15 13.00 0.09 0 2 14.0 Call 11.45 12.70 11.93 -0.08 0 58 15.0 Call 10.95 11.50 10.00 -1.13 0 47 16.0 Call 10.20 10.40 10.30 0.05 0 151 17.0 Call 9.35 9.60 9.40 -0.04 0 20 18.0 Call 8.60 8.75 11.45 2.78 0 40 19.0 Call 7.80 8.05 10.85 2.92 0 6 20.0 Call 7.15 7.30 7.70 0.49 1 55 21.0 Call 6.50 6.65 5.81 -0.74 0 34 22.0 Call 5.90 6.05 5.22 -0.71 0 159 23.0 Call 5.30 5.45 5.40 0.05 0 138 24.0 Call 4.80 4.95 4.85 0.00 11 172 25.0 Call 4.30 4.45 4.45 0.10 101 1,373 26.0 Call 3.70 4.30 4.00 0.13 0 233 27.0 Call 3.40 3.80 3.74 0.27 36 108 28.0 Call 3.00 3.55 3.49 0.37 3 271 29.0 Call 2.74 3.15 3.45 0.67 1 188 30.0 Call 2.46 2.60 2.51 0.06 90 1,468 31.0 Call 2.20 2.34 2.62 0.40 24 332 32.0 Call 1.94 2.10 2.25 0.26 10 106 33.0 Call 1.75 1.89 1.78 0.00 0 233 34.0 Call 1.56 1.71 1.73 0.14 0 259 35.0 Call 1.39 1.54 1.49 0.06 33 482 36.0 Call 1.24 1.39 1.39 0.12 0 171 37.0 Call 1.12 1.25 1.20 0.05 0 71 38.0 Call 1.00 1.14 1.20 0.17 1 186 39.0 Call 0.90 1.02 0.98 0.05 5 349 40.0 Call 0.77 0.92 0.92 0.09 103 1,207 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.21 0.27 0.23 0.01 5 95 12.0 Put 0.23 0.33 0.36 0.07 0 9 13.0 Put 0.34 0.41 0.34 -0.03 10 1 14.0 Put 0.45 0.52 0.48 0.00 0 41 15.0 Put 0.57 0.65 0.60 -0.01 32 181 16.0 Put 0.75 0.81 0.96 0.22 0 47 17.0 Put 0.92 1.00 0.93 -0.01 20 30 18.0 Put 1.15 1.23 1.42 0.24 0 75 19.0 Put 1.40 1.50 1.74 0.30 0 209 20.0 Put 1.70 1.80 1.64 -0.09 54 448 21.0 Put 2.01 2.15 1.90 -0.17 1 288 22.0 Put 2.42 2.53 2.39 -0.06 49 294 23.0 Put 2.85 2.97 2.87 -0.01 148 371 24.0 Put 3.25 3.45 3.36 -0.01 39 116 25.0 Put 3.75 3.95 3.80 -0.08 87 1,002 26.0 Put 4.35 4.50 4.45 0.05 42 347 27.0 Put 4.75 5.15 4.80 -0.19 20 318 28.0 Put 5.30 5.75 5.40 -0.24 8 437 29.0 Put 5.80 6.40 5.85 -0.45 20 200 30.0 Put 6.45 7.15 7.87 0.90 0 529 31.0 Put 7.15 7.90 8.00 0.27 0 372 32.0 Put 7.95 8.65 7.15 -1.35 0 93 33.0 Put 8.70 9.60 9.23 -0.05 0 48 34.0 Put 9.50 10.30 10.25 0.16 0 45 35.0 Put 10.30 11.05 10.77 -0.15 0 190 36.0 Put 11.10 12.05 11.90 0.13 0 45 37.0 Put 11.95 13.00 13.15 0.51 0 290 38.0 Put 12.85 13.70 14.50 0.98 0 163 39.0 Put 13.70 14.60 15.10 0.69 0 21 40.0 Put 14.55 15.65 12.85 -2.45 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 161 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.05 11.40 12.80 1.60 0 72 16.0 Call 10.25 10.45 9.40 -0.97 0 8 17.0 Call 9.40 9.70 10.35 0.79 82 33 18.0 Call 8.70 9.00 8.95 0.16 5 4 19.0 Call 7.95 8.25 8.10 0.02 0 31 20.0 Call 7.30 7.50 7.65 0.26 2 69 21.0 Call 6.65 6.85 5.65 -1.12 0 97 22.0 Call 6.05 6.25 6.35 0.19 1 260 23.0 Call 5.50 5.65 5.90 0.29 6 72 24.0 Call 4.95 5.15 5.30 0.24 2 94 25.0 Call 4.50 4.65 4.75 0.13 8 308 26.0 Call 4.05 4.60 4.15 -0.05 0 57 27.0 Call 3.60 4.20 3.73 -0.05 0 105 28.0 Call 3.25 3.80 3.59 0.19 1 103 29.0 Call 2.97 3.40 4.33 1.31 0 47 30.0 Call 2.66 2.80 3.20 0.49 6 171 31.0 Call 2.40 2.53 2.76 0.33 0 48 32.0 Call 2.16 2.30 2.41 0.23 0 67 33.0 Call 1.94 2.09 2.80 0.82 0 267 34.0 Call 1.74 1.89 2.02 0.24 6 198 35.0 Call 1.56 1.72 1.70 0.09 0 94 36.0 Call 1.40 1.56 1.43 -0.03 0 36 37.0 Call 1.27 1.42 1.52 0.20 0 54 38.0 Call 1.15 1.29 1.22 0.05 0 243 39.0 Call 1.04 1.18 0.99 -0.07 0 40 40.0 Call 0.92 1.08 1.06 0.09 4 134 41.0 Call 0.85 1.00 1.00 0.12 0 578 42.0 Call 0.78 0.93 1.00 0.21 0 69 43.0 Call 0.71 0.86 0.90 0.19 0 190 44.0 Call 0.65 0.78 0.75 0.09 1 420 45.0 Call 0.59 0.74 0.60 -0.01 0 170 46.0 Call 0.54 0.68 0.56 0.00 0 7 47.0 Call 0.50 0.64 0.60 0.09 0 31 48.0 Call 0.46 0.60 0.58 0.10 1 10 49.0 Call 0.40 0.56 0.54 0.10 0 7 50.0 Call 0.39 0.53 0.50 0.09 0 181 51.0 Call 0.36 0.50 0.87 0.48 0 172 52.0 Call 0.33 0.47 0.81 0.44 0 73 53.0 Call 0.29 0.45 0.36 0.01 0 34 54.0 Call 0.27 0.43 0.00 0.00 0 0 55.0 Call 0.26 0.40 0.30 -0.01 0 22 56.0 Call 0.24 0.39 0.24 -0.06 0 250 60.0 Call 0.18 0.32 0.20 -0.04 0 107 65.0 Call 0.13 0.24 0.18 0.00 2 2,621 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.62 0.72 0.64 -0.03 5 211 16.0 Put 0.80 0.91 0.85 0.00 36 257 17.0 Put 1.01 1.12 1.04 0.00 0 30 18.0 Put 1.26 1.37 1.28 0.00 0 16 19.0 Put 1.55 1.67 1.59 0.03 61 29 20.0 Put 1.87 1.99 1.91 0.03 3,008 5,137 21.0 Put 2.21 2.36 2.25 -0.01 29 205 22.0 Put 2.61 2.74 2.64 -0.01 0 291 23.0 Put 3.00 3.20 2.96 -0.14 27 282 24.0 Put 3.45 3.70 4.00 0.45 0 443 25.0 Put 3.95 4.20 4.02 -0.08 83 931 26.0 Put 4.50 4.75 4.75 0.07 0 139 27.0 Put 5.00 5.35 5.10 -0.16 0 58 28.0 Put 5.40 5.95 5.51 -0.37 0 361 29.0 Put 6.00 6.65 6.20 -0.30 0 27 30.0 Put 6.70 7.30 6.63 -0.56 1 159 31.0 Put 7.40 8.10 7.90 0.00 0 179 32.0 Put 8.10 8.80 8.70 0.05 0 345 33.0 Put 8.90 9.90 8.66 -0.78 0 106 34.0 Put 9.70 10.45 8.00 -2.23 0 124 35.0 Put 10.45 11.30 11.45 0.39 0 258 36.0 Put 11.30 12.15 13.31 1.41 0 11 37.0 Put 12.20 13.05 14.42 1.66 0 15 38.0 Put 12.95 14.00 13.40 -0.22 0 21 39.0 Put 13.90 14.90 13.05 -1.45 0 16 40.0 Put 14.70 15.65 15.65 0.25 0 109 41.0 Put 15.60 16.65 20.30 3.99 0 4 42.0 Put 16.50 17.65 19.70 2.48 0 229 43.0 Put 17.45 18.65 19.32 1.19 0 30 44.0 Put 18.35 19.45 19.65 0.58 0 1 45.0 Put 19.30 20.45 22.70 2.68 0 37 46.0 Put 20.25 21.35 21.40 0.43 0 23 47.0 Put 21.15 22.35 24.50 2.58 0 6 48.0 Put 22.10 23.25 23.05 0.17 0 1 49.0 Put 23.05 24.25 24.10 0.26 0 5 50.0 Put 24.05 25.20 26.89 2.08 0 1,170 51.0 Put 25.00 26.20 0.00 0.00 0 0 52.0 Put 25.95 27.15 26.60 -0.16 0 2 53.0 Put 26.90 28.15 0.00 0.00 0 0 54.0 Put 27.90 29.15 30.55 1.84 0 8 55.0 Put 28.85 29.95 31.34 1.65 0 27 56.0 Put 29.85 31.10 29.35 -1.32 0 2 60.0 Put 33.75 35.20 34.50 -0.10 0 609 65.0 Put 38.65 40.05 38.20 -1.33 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 238 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 13.00 13.30 0.00 0.00 0 0 14.0 Call 12.05 12.45 0.00 0.00 0 0 15.0 Call 11.45 11.65 0.00 0.00 0 0 16.0 Call 10.30 10.85 10.95 0.23 0 3 17.0 Call 9.95 10.15 10.20 0.21 0 1 18.0 Call 9.25 9.45 9.40 0.10 0 4 19.0 Call 8.60 8.80 8.85 0.21 0 1 20.0 Call 7.95 8.20 0.00 0.00 0 0 21.0 Call 7.40 7.60 0.00 0.00 0 0 22.0 Call 6.80 7.05 0.00 0.00 0 0 23.0 Call 6.30 6.55 6.30 -0.07 0 4 24.0 Call 5.85 6.05 0.00 0.00 0 0 25.0 Call 5.40 5.60 5.69 0.23 2 12 26.0 Call 5.00 5.20 5.60 0.55 28 4 27.0 Call 4.60 4.85 4.70 0.05 0 79 28.0 Call 4.25 4.50 4.75 0.43 30 49 29.0 Call 3.95 4.15 4.20 0.20 19 3 30.0 Call 3.65 3.85 3.70 0.00 24 15 31.0 Call 3.35 3.60 3.40 -0.03 0 10 32.0 Call 3.10 3.30 3.15 -0.01 0 12 33.0 Call 2.86 3.05 3.05 0.11 4 3 34.0 Call 2.63 2.80 2.90 0.18 5 0 35.0 Call 2.46 2.60 2.59 0.08 0 17 36.0 Call 2.27 2.42 2.36 0.06 1 0 37.0 Call 2.11 2.25 2.18 0.03 0 1 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.68 0.78 0.69 0.00 38 429 14.0 Put 0.86 0.96 0.84 -0.03 20 86 15.0 Put 1.07 1.17 1.05 -0.03 26 305 16.0 Put 1.31 1.42 1.37 0.05 0 11 17.0 Put 1.58 1.69 1.60 0.01 0 18 18.0 Put 1.88 2.00 1.94 0.04 0 101 19.0 Put 2.22 2.36 0.00 0.00 0 0 20.0 Put 2.59 2.73 2.68 0.05 145 60 21.0 Put 3.00 3.15 0.00 0.00 0 0 22.0 Put 3.40 3.60 3.50 -0.03 26 5 23.0 Put 3.90 4.10 0.00 0.00 0 0 24.0 Put 4.40 4.60 4.45 -0.05 0 1 25.0 Put 4.95 5.15 4.70 -0.35 2 37 26.0 Put 5.55 5.75 6.25 0.61 0 1 27.0 Put 6.15 6.35 5.90 -0.33 20 0 28.0 Put 6.80 7.00 0.00 0.00 0 0 29.0 Put 7.45 7.70 7.50 -0.07 0 73 30.0 Put 8.15 8.35 0.00 0.00 0 0 31.0 Put 8.85 9.10 0.00 0.00 0 0 32.0 Put 9.60 9.85 9.70 -0.01 0 36 33.0 Put 10.35 10.65 10.40 -0.08 0 4 34.0 Put 11.10 11.40 0.00 0.00 0 0 35.0 Put 11.85 12.15 11.93 -0.11 0 2 36.0 Put 12.70 12.95 0.00 0.00 0 0 37.0 Put 13.50 13.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 252 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 11.35 11.65 10.61 -0.93 0 41 16.0 Call 10.60 10.95 9.55 -1.22 0 3 17.0 Call 9.90 10.20 8.85 -1.21 0 1 18.0 Call 9.25 9.55 12.20 2.82 0 3 19.0 Call 8.65 8.85 12.30 3.54 0 10 20.0 Call 7.95 8.30 8.12 -0.04 0 26 21.0 Call 7.45 7.80 7.80 0.21 0 155 22.0 Call 6.90 7.75 8.85 1.81 0 47 23.0 Call 6.40 7.20 9.66 3.13 0 47 24.0 Call 5.95 6.70 5.84 -0.23 0 34 25.0 Call 5.50 6.05 5.90 0.29 38 247 26.0 Call 5.15 5.65 5.68 0.47 1 43 27.0 Call 4.75 5.40 5.15 0.29 0 154 28.0 Call 4.40 5.00 4.40 -0.11 0 108 29.0 Call 4.05 4.65 4.62 0.45 0 203 30.0 Call 3.80 4.35 3.94 0.06 0 179 31.0 Call 3.50 4.05 4.05 0.45 1 470 32.0 Call 3.25 3.45 3.74 0.42 20 29 33.0 Call 3.00 3.20 4.90 1.83 0 3 34.0 Call 2.79 2.96 2.65 -0.19 0 14 35.0 Call 2.57 2.75 3.00 0.35 5 237 36.0 Call 2.40 2.57 2.56 0.10 0 329 37.0 Call 2.23 2.40 2.31 0.04 0 42 38.0 Call 2.04 2.25 2.23 0.13 16 376 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.09 1.25 1.16 0.00 25 294 16.0 Put 1.36 1.51 1.46 0.06 151 1,170 17.0 Put 1.62 1.79 1.73 0.04 20 131 18.0 Put 1.92 2.13 2.00 -0.01 0 307 19.0 Put 2.28 2.49 2.04 -0.35 0 17 20.0 Put 2.65 2.87 2.79 0.00 0 85 21.0 Put 3.10 3.30 3.20 -0.03 5 104 22.0 Put 3.50 3.80 3.55 -0.12 4 61 23.0 Put 3.95 4.30 3.95 -0.20 5 215 24.0 Put 4.50 4.85 4.71 0.02 0 120 25.0 Put 5.05 5.40 5.00 -0.23 1 412 26.0 Put 5.75 6.00 6.45 0.63 0 66 27.0 Put 6.30 6.60 6.55 0.08 0 136 28.0 Put 6.85 7.25 6.20 -0.92 0 44 29.0 Put 7.20 7.95 8.20 0.44 0 177 30.0 Put 7.85 8.70 8.42 -0.05 0 103 31.0 Put 8.55 9.35 8.57 -0.61 0 5 32.0 Put 9.25 10.05 10.21 0.31 0 70 33.0 Put 10.00 10.95 0.00 0.00 0 0 34.0 Put 10.75 11.75 9.66 -1.74 0 193 35.0 Put 11.75 12.65 11.85 -0.35 3 128 36.0 Put 12.35 13.35 11.20 -1.81 0 143 37.0 Put 13.15 14.10 15.32 1.50 0 158 38.0 Put 13.90 15.15 13.65 -0.98 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 273 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.70 15.40 14.15 -0.79 0 45 12.0 Call 13.80 14.30 14.19 0.15 10 28 13.0 Call 12.90 13.45 13.51 0.31 6 80 14.0 Call 12.30 12.55 12.45 0.07 0 6 15.0 Call 11.50 11.80 12.45 0.84 31 277 16.0 Call 10.75 11.00 10.75 -0.12 0 300 17.0 Call 10.05 10.30 10.50 0.35 0 511 18.0 Call 9.25 9.60 10.25 0.75 1 165 19.0 Call 8.75 9.00 7.90 -0.99 0 77 20.0 Call 8.00 8.65 8.40 0.11 0 699 21.0 Call 7.45 8.40 7.65 -0.05 20 113 22.0 Call 6.95 7.90 8.00 0.82 1 266 23.0 Call 6.30 7.25 7.15 0.44 1 224 24.0 Call 5.85 6.90 5.90 -0.35 0 193 25.0 Call 5.50 6.45 6.05 0.21 1 1,205 26.0 Call 5.20 6.00 5.90 0.46 2 421 27.0 Call 4.80 5.60 5.02 -0.02 0 244 28.0 Call 4.45 5.25 4.29 -0.43 0 781 29.0 Call 4.15 4.90 4.25 -0.15 0 158 30.0 Call 3.85 4.20 4.05 -0.02 5 3,071 31.0 Call 3.50 4.25 3.85 0.08 0 564 32.0 Call 3.40 3.70 3.49 0.01 0 196 33.0 Call 3.20 3.45 3.50 0.27 24 238 34.0 Call 2.96 3.20 3.15 0.16 0 818 35.0 Call 2.77 2.96 2.94 0.14 0 809 36.0 Call 2.57 2.81 2.73 0.12 3 227 37.0 Call 2.38 2.62 2.51 0.05 0 114 38.0 Call 2.23 2.46 2.40 0.09 0 373 39.0 Call 2.08 2.30 1.87 -0.29 0 113 40.0 Call 1.96 2.13 2.09 0.08 15 1,669 41.0 Call 1.84 2.02 1.91 0.03 4 242 42.0 Call 1.72 1.91 1.78 0.02 0 246 43.0 Call 1.61 1.80 1.74 0.09 0 988 44.0 Call 1.51 1.69 1.62 0.07 5 2,288 45.0 Call 1.41 1.60 1.33 -0.13 0 3,961 46.0 Call 1.33 1.50 2.08 0.72 0 628 47.0 Call 1.25 1.43 1.40 0.14 0 51 48.0 Call 1.18 1.36 1.36 0.16 0 777 49.0 Call 1.11 1.30 1.22 0.08 3 95 50.0 Call 1.04 1.22 1.18 0.10 92 1,225 51.0 Call 0.98 1.18 1.18 0.16 0 254 52.0 Call 0.93 1.12 0.96 0.00 0 141 53.0 Call 0.89 1.07 0.90 -0.01 0 20 54.0 Call 0.85 1.02 0.82 -0.04 0 164 55.0 Call 0.79 0.97 0.87 0.05 0 597 56.0 Call 0.74 0.93 0.80 0.03 0 235 57.0 Call 0.71 0.89 0.95 0.21 0 18 58.0 Call 0.67 0.85 0.92 0.21 0 221 59.0 Call 0.64 0.82 0.85 0.17 0 59 60.0 Call 0.64 0.79 0.71 0.06 1 2,994 61.0 Call 0.58 0.76 0.75 0.13 2 99 62.0 Call 0.56 0.73 0.64 0.04 0 206 63.0 Call 0.53 0.70 0.64 0.07 0 496 64.0 Call 0.51 0.68 0.63 0.08 0 492 65.0 Call 0.52 0.62 0.59 0.07 33 5,661 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.48 0.59 0.56 0.03 21 1,591 12.0 Put 0.60 0.74 0.70 0.04 22 1,190 13.0 Put 0.77 0.91 0.88 0.04 0 1,221 14.0 Put 1.00 1.11 1.09 0.05 254 1,258 15.0 Put 1.22 1.36 1.34 0.06 444 892 16.0 Put 1.47 1.63 1.57 0.02 35 989 17.0 Put 1.73 1.93 1.87 0.03 0 243 18.0 Put 2.06 2.29 2.17 -0.02 0 177 19.0 Put 2.43 2.65 2.80 0.22 0 674 20.0 Put 2.84 3.05 2.96 -0.03 6 2,133 21.0 Put 3.30 3.50 3.40 0.00 4 725 22.0 Put 3.70 4.00 3.74 -0.14 1 534 23.0 Put 4.20 4.50 4.15 -0.25 2 178 24.0 Put 4.75 5.05 5.50 0.57 0 88 25.0 Put 5.30 5.60 5.20 -0.33 11 447 26.0 Put 5.90 6.20 6.00 -0.12 0 286 27.0 Put 6.55 6.80 6.46 -0.25 1 369 28.0 Put 7.20 7.45 7.10 -0.28 24 421 29.0 Put 7.60 8.25 8.30 0.25 0 43 30.0 Put 8.15 8.90 8.20 -0.52 36 941 31.0 Put 8.75 9.55 10.50 1.08 0 97 32.0 Put 9.45 10.35 10.11 -0.01 0 155 33.0 Put 10.20 11.25 10.30 -0.56 0 50 34.0 Put 10.95 11.80 11.50 -0.10 0 42 35.0 Put 11.70 12.75 12.95 0.54 0 214 36.0 Put 12.50 13.65 11.40 -1.81 0 98 37.0 Put 13.80 14.40 13.95 -0.10 1 59 38.0 Put 14.15 15.20 15.90 1.01 0 829 39.0 Put 15.00 16.05 16.59 0.85 0 21 40.0 Put 16.10 16.90 16.08 -0.50 18 323 41.0 Put 16.65 17.75 20.45 3.00 0 25 42.0 Put 17.55 18.55 20.21 1.89 0 100 43.0 Put 18.40 19.60 21.20 2.00 0 33 44.0 Put 19.30 20.45 21.05 0.96 0 161 45.0 Put 20.55 21.30 20.53 -0.46 18 313 46.0 Put 21.05 22.10 21.20 -0.69 0 112 47.0 Put 21.95 23.10 24.80 2.02 0 7 48.0 Put 22.95 24.00 21.50 -2.22 0 31 49.0 Put 23.80 25.00 25.85 1.20 0 13 50.0 Put 24.70 26.05 24.95 -0.63 0 135 51.0 Put 25.65 26.85 28.85 2.33 0 12 52.0 Put 26.55 27.95 26.50 -0.95 0 220 53.0 Put 27.50 28.75 27.50 -0.89 0 275 54.0 Put 28.45 29.60 28.35 -0.98 0 325 55.0 Put 29.40 30.55 29.30 -0.98 0 50 56.0 Put 30.35 31.55 27.30 -3.94 0 1 57.0 Put 31.30 32.55 32.40 0.20 0 10 58.0 Put 32.25 33.50 0.00 0.00 0 0 59.0 Put 33.20 34.40 34.20 0.08 0 5 60.0 Put 34.15 35.45 34.35 -0.74 0 1,726 61.0 Put 35.10 36.35 36.95 0.89 0 492 62.0 Put 36.10 37.40 39.34 2.32 0 288 63.0 Put 37.05 38.45 37.10 -0.89 0 88 64.0 Put 38.00 39.30 38.00 -0.97 0 10 65.0 Put 39.00 40.10 40.78 0.84 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 343 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 8.50 8.95 9.05 0.27 0 2 21.0 Call 7.00 10.05 9.60 1.29 0 1 22.0 Call 6.35 8.90 0.00 0.00 0 0 23.0 Call 6.80 8.90 0.00 0.00 0 0 24.0 Call 6.35 8.40 6.30 -0.63 0 1 25.0 Call 5.60 7.25 6.00 -0.54 0 9 26.0 Call 5.05 7.10 6.52 0.38 0 7 27.0 Call 5.05 6.45 0.00 0.00 0 0 28.0 Call 5.10 6.80 0.00 0.00 0 0 29.0 Call 4.40 6.35 7.15 2.19 0 1 30.0 Call 3.65 6.05 4.50 -0.22 0 5 31.0 Call 4.00 5.15 0.00 0.00 0 0 32.0 Call 3.50 5.55 0.00 0.00 0 0 33.0 Call 3.50 5.30 4.20 0.20 0 5 34.0 Call 3.00 4.60 0.00 0.00 0 0 35.0 Call 3.00 4.75 4.95 1.41 0 2 36.0 Call 2.93 4.55 0.00 0.00 0 0 37.0 Call 2.74 4.35 4.65 1.49 0 1 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 3.40 3.70 4.05 0.47 0 1 21.0 Put 3.65 4.60 4.00 -0.11 0 10 22.0 Put 3.50 5.15 4.61 -0.04 0 4 23.0 Put 4.60 5.60 4.88 -0.30 0 3 24.0 Put 4.50 6.90 6.01 0.29 0 4 25.0 Put 5.00 7.00 6.20 -0.11 0 1 26.0 Put 6.20 7.50 7.26 0.35 0 3 27.0 Put 6.10 8.10 8.15 0.64 0 20 28.0 Put 6.75 8.75 0.00 0.00 0 0 29.0 Put 7.40 9.60 0.00 0.00 0 0 30.0 Put 7.95 10.75 10.00 0.55 0 4 31.0 Put 9.50 10.60 0.00 0.00 0 0 32.0 Put 9.25 12.00 0.00 0.00 0 0 33.0 Put 10.90 12.25 11.00 -0.70 0 2 34.0 Put 10.90 13.05 12.10 -0.36 0 1 35.0 Put 11.65 14.25 12.07 -1.15 0 5 36.0 Put 12.10 15.30 12.85 -1.16 0 73 37.0 Put 13.95 15.45 13.65 -1.17 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 637 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 15.30 16.40 16.30 0.47 247 805 12.0 Call 14.15 15.80 15.00 -0.14 1 68 13.0 Call 13.70 14.65 14.20 -0.26 1 125 14.0 Call 12.50 14.60 13.35 -0.43 0 104 15.0 Call 12.45 13.50 13.25 0.06 2 470 16.0 Call 11.90 13.25 11.95 -0.73 0 178 17.0 Call 11.35 12.70 12.50 0.31 0 94 18.0 Call 10.20 13.05 11.70 0.00 0 192 19.0 Call 10.50 11.20 10.50 -0.72 1 70 20.0 Call 10.05 10.60 10.30 -0.44 7 1,481 21.0 Call 9.50 10.95 10.50 0.25 4 267 22.0 Call 8.90 10.95 9.95 0.18 0 100 23.0 Call 8.80 10.20 10.60 1.31 1 266 24.0 Call 8.15 10.20 8.95 -0.01 0 119 25.0 Call 7.95 8.80 8.15 -0.48 5 1,574 26.0 Call 7.50 8.55 7.55 -0.75 0 155 27.0 Call 7.45 9.20 7.75 -0.22 0 291 28.0 Call 7.05 7.90 7.60 -0.08 1 229 29.0 Call 6.80 7.55 7.09 -0.29 0 346 30.0 Call 6.50 7.35 7.28 0.20 0 1,466 31.0 Call 6.35 7.05 6.90 0.11 0 285 32.0 Call 5.80 6.85 6.50 0.01 0 129 33.0 Call 5.55 6.60 7.90 1.70 0 235 34.0 Call 5.30 6.40 6.00 0.10 0 302 35.0 Call 5.35 6.15 6.01 0.40 0 1,492 36.0 Call 5.10 5.95 7.10 1.79 0 110 37.0 Call 4.85 5.75 6.80 1.66 0 95 38.0 Call 4.70 5.25 5.03 0.07 15 430 39.0 Call 4.25 5.15 5.00 0.16 0 163 40.0 Call 4.50 5.25 4.90 0.18 2 2,348 41.0 Call 4.05 5.05 4.42 -0.18 0 74 42.0 Call 4.20 4.90 6.67 2.19 0 266 43.0 Call 3.40 4.75 5.96 1.61 0 499 44.0 Call 3.30 4.60 4.00 -0.23 0 80 45.0 Call 3.60 4.50 3.91 -0.20 1 705 46.0 Call 3.05 4.35 3.75 -0.24 1 53 47.0 Call 2.81 4.25 3.44 -0.43 0 33 48.0 Call 3.25 4.15 3.41 -0.34 1 39 49.0 Call 2.55 4.00 3.25 -0.38 1 28 50.0 Call 3.10 3.90 3.83 0.32 1 1,391 51.0 Call 2.37 3.80 3.45 0.04 0 72 52.0 Call 2.02 3.65 3.80 0.48 0 42 53.0 Call 1.94 3.60 4.50 1.27 0 45 54.0 Call 2.26 3.50 5.00 1.87 0 18 55.0 Call 2.72 3.40 3.41 0.37 1 378 56.0 Call 1.90 3.35 4.05 1.10 0 56 57.0 Call 1.83 3.25 3.79 0.94 0 6 58.0 Call 2.45 3.15 4.10 1.34 0 29 59.0 Call 0.95 3.20 3.95 1.28 0 16 60.0 Call 2.50 3.00 2.84 0.26 2 786 61.0 Call 2.08 2.94 3.05 0.57 0 11 62.0 Call 2.29 2.87 3.05 0.66 0 193 63.0 Call 2.24 2.80 2.32 0.02 0 412 64.0 Call 1.43 2.73 2.30 0.10 0 49 65.0 Call 2.20 2.66 2.25 0.14 4 7,380 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.31 1.50 1.50 -0.11 0 317 12.0 Put 1.60 1.95 1.75 -0.17 0 168 13.0 Put 1.59 2.28 2.52 0.29 0 97 14.0 Put 1.96 2.63 2.48 -0.06 0 214 15.0 Put 2.05 3.05 3.44 0.50 0 151 16.0 Put 2.45 3.55 3.16 -0.25 0 207 17.0 Put 3.05 4.00 3.93 0.02 0 76 18.0 Put 3.90 4.50 3.90 -0.50 6 82 19.0 Put 4.45 5.00 4.80 -0.10 0 50 20.0 Put 4.95 5.65 5.40 0.00 10 241 21.0 Put 4.95 6.20 6.35 0.46 0 249 22.0 Put 5.80 6.80 6.90 0.51 0 149 23.0 Put 6.65 7.40 7.55 0.66 0 83 24.0 Put 6.70 8.00 8.20 0.67 0 125 25.0 Put 7.50 8.60 9.17 0.99 0 1,671 26.0 Put 8.00 9.30 8.22 -0.61 0 147 27.0 Put 8.65 10.20 9.75 0.28 0 339 28.0 Put 9.35 10.60 10.41 0.26 0 116 29.0 Put 9.55 11.25 10.95 0.12 0 125 30.0 Put 10.70 12.25 12.60 1.09 0 162 31.0 Put 11.40 12.80 12.08 -0.12 0 3 32.0 Put 12.15 13.40 14.20 1.32 0 10 33.0 Put 11.65 14.95 15.10 1.54 0 2 34.0 Put 12.40 15.70 14.53 0.29 0 7 35.0 Put 14.40 16.30 15.20 0.27 0 125 36.0 Put 15.10 17.15 16.12 0.51 0 81 37.0 Put 14.65 17.75 19.82 3.40 0 3 38.0 Put 16.60 18.55 18.55 1.33 0 52 39.0 Put 16.25 19.45 19.35 1.27 0 34 40.0 Put 18.05 20.05 18.02 -0.92 0 1,008 41.0 Put 17.90 21.45 19.11 -0.69 0 21 42.0 Put 18.60 21.75 21.84 1.18 0 242 43.0 Put 20.60 22.65 21.80 0.28 0 34 44.0 Put 20.50 23.50 24.79 2.41 0 40 45.0 Put 21.15 24.45 23.65 0.40 0 31 46.0 Put 22.15 25.15 22.90 -1.21 0 14 47.0 Put 23.00 25.95 26.01 1.04 0 30 48.0 Put 23.70 27.25 26.21 0.37 0 5 49.0 Put 25.70 27.80 0.00 0.00 0 0 50.0 Put 25.65 28.90 27.75 0.18 0 50 51.0 Put 26.50 29.65 27.00 -1.46 0 10 52.0 Put 27.40 30.75 30.05 0.70 0 15 53.0 Put 29.20 31.40 0.00 0.00 0 0 54.0 Put 30.05 32.35 30.15 -0.99 0 158 55.0 Put 30.10 33.25 31.31 -0.72 0 10 56.0 Put 31.00 33.80 33.25 0.32 0 298 57.0 Put 31.90 35.00 34.60 0.78 0 15 58.0 Put 32.75 35.85 36.59 1.87 0 8 59.0 Put 33.75 37.10 35.40 -0.22 0 6 60.0 Put 34.40 37.75 37.70 1.19 0 474 61.0 Put 35.60 38.55 36.45 -0.96 0 154 62.0 Put 36.50 39.45 40.25 1.94 0 9 63.0 Put 37.45 40.65 41.10 1.89 0 4 64.0 Put 38.05 42.30 0.00 0.00 0 0 65.0 Put 39.30 43.25 42.10 1.09 0 279 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 25, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 23.94 23.97 24.63 0.00 0.00 200X900 0.00 0.00 97,795 Mon Apr 25 2022 7:33:05 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 29 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.55 9.85 0.00 0.00 0 0 16.0 Call 8.55 8.85 0.00 0.00 0 0 17.0 Call 7.45 7.95 0.00 0.00 0 0 17.5 Call 7.05 7.25 0.00 0.00 0 0 18.0 Call 6.45 6.85 0.00 0.00 0 0 18.5 Call 6.05 6.30 0.00 0.00 0 0 19.0 Call 5.45 5.90 0.00 0.00 0 0 19.5 Call 5.05 5.35 0.00 0.00 0 0 20.0 Call 4.55 4.85 5.25 0.57 0 4 20.5 Call 4.10 4.35 0.00 0.00 0 0 21.0 Call 3.65 3.80 3.85 0.13 0 16 21.5 Call 3.15 3.30 0.00 0.00 0 0 22.0 Call 2.74 2.87 4.05 1.27 0 21 22.5 Call 2.28 2.44 7.40 5.05 0 1 23.0 Call 1.90 1.99 1.82 -0.11 0 102 23.5 Call 1.52 1.59 1.86 0.32 0 62 24.0 Call 1.17 1.26 1.22 0.01 0 416 24.5 Call 0.88 0.94 0.91 0.02 0 398 25.0 Call 0.63 0.68 0.67 0.01 0 1,764 25.5 Call 0.45 0.50 0.48 0.00 0 897 26.0 Call 0.30 0.35 0.34 0.01 0 1,789 26.5 Call 0.21 0.24 0.22 0.00 0 1,457 27.0 Call 0.14 0.16 0.15 0.00 0 1,147 27.5 Call 0.09 0.11 0.10 0.00 0 1,116 28.0 Call 0.06 0.07 0.06 -0.01 0 997 28.5 Call 0.04 0.06 0.04 -0.01 0 552 29.0 Call 0.02 0.03 0.03 0.00 0 1,381 29.5 Call 0.02 0.03 0.03 0.01 0 342 30.0 Call 0.02 0.03 0.02 0.00 0 1,921 30.5 Call 0.01 0.03 0.02 0.00 0 261 31.0 Call 0.00 0.03 0.02 0.00 0 268 31.5 Call 0.00 0.03 0.01 -0.01 0 176 32.0 Call 0.01 0.02 0.02 0.00 0 441 32.5 Call 0.00 0.05 0.03 0.01 0 183 33.0 Call 0.00 0.02 0.02 0.00 0 209 33.5 Call 0.00 0.03 0.02 0.01 0 110 34.0 Call 0.00 0.03 0.02 0.01 0 503 34.5 Call 0.00 0.03 0.11 0.10 0 229 35.0 Call 0.00 0.03 0.02 0.01 0 69 36.0 Call 0.00 0.10 0.00 0.00 0 0 37.0 Call 0.00 0.05 0.00 0.00 0 0 38.0 Call 0.00 0.10 0.00 0.00 0 0 40.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.06 0.04 0.02 0 371 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.01 0.04 0.00 0.00 0 0 17.5 Put 0.00 0.04 0.00 0.00 0 0 18.0 Put 0.02 0.04 0.02 -0.01 0 73 18.5 Put 0.03 0.05 0.03 -0.01 0 2 19.0 Put 0.04 0.06 0.04 0.00 0 140 19.5 Put 0.04 0.06 0.05 0.00 0 138 20.0 Put 0.06 0.07 0.07 0.00 0 2,271 20.5 Put 0.07 0.09 0.08 0.00 0 309 21.0 Put 0.09 0.11 0.11 0.01 0 488 21.5 Put 0.12 0.14 0.13 0.00 0 352 22.0 Put 0.15 0.18 0.16 0.00 0 1,345 22.5 Put 0.21 0.25 0.22 -0.01 0 431 23.0 Put 0.29 0.33 0.33 0.02 0 4,665 23.5 Put 0.39 0.45 0.45 0.03 0 1,435 24.0 Put 0.59 0.60 0.60 0.00 0 2,430 24.5 Put 0.73 0.82 0.80 0.03 0 1,329 25.0 Put 1.03 1.09 1.05 0.01 0 1,375 25.5 Put 1.33 1.40 1.34 -0.02 0 1,112 26.0 Put 1.63 1.75 1.70 -0.01 0 510 26.5 Put 2.04 2.15 2.04 -0.07 0 308 27.0 Put 2.47 2.57 2.52 -0.02 0 350 27.5 Put 2.93 3.05 2.90 -0.09 0 79 28.0 Put 3.40 3.50 3.42 -0.03 0 164 28.5 Put 3.75 4.00 3.74 -0.19 0 76 29.0 Put 4.35 4.50 4.37 -0.04 0 446 29.5 Put 4.80 5.00 3.16 -1.75 0 147 30.0 Put 5.25 5.50 5.40 -0.01 0 118 30.5 Put 5.80 6.00 6.00 0.09 0 30 31.0 Put 6.20 6.55 6.47 0.06 0 37 31.5 Put 6.55 7.10 0.00 0.00 0 0 32.0 Put 6.70 7.65 8.17 0.77 0 3 32.5 Put 7.60 8.00 4.04 -3.86 0 1 33.0 Put 8.10 8.55 8.65 0.25 0 44 33.5 Put 8.60 9.15 0.00 0.00 0 0 34.0 Put 9.20 9.55 7.28 -2.12 0 30 34.5 Put 9.65 10.05 0.00 0.00 0 0 35.0 Put 10.15 10.60 10.40 0.01 0 6 36.0 Put 11.15 11.60 10.65 -0.74 0 3 37.0 Put 12.15 12.55 0.00 0.00 0 0 38.0 Put 12.95 13.55 0.00 0.00 0 0 40.0 Put 15.20 15.60 14.85 -0.54 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.45 9.90 10.95 1.29 0 1 16.0 Call 8.50 8.80 0.00 0.00 0 0 17.0 Call 7.50 7.75 0.00 0.00 0 0 18.0 Call 6.50 6.90 0.00 0.00 0 0 19.0 Call 5.60 5.85 0.00 0.00 0 0 19.5 Call 5.10 5.35 0.00 0.00 0 0 20.0 Call 4.50 4.90 7.35 2.58 0 2 20.5 Call 4.20 4.40 0.00 0.00 0 0 21.0 Call 3.80 3.90 3.92 0.07 0 5 21.5 Call 3.35 3.50 0.00 0.00 0 0 22.0 Call 2.95 3.05 2.90 -0.09 0 5 22.5 Call 2.52 2.62 2.64 0.05 0 2 23.0 Call 2.17 2.26 4.10 1.86 0 9 23.5 Call 1.82 1.95 1.87 -0.02 0 13 24.0 Call 1.50 1.60 1.58 0.03 0 122 24.5 Call 1.24 1.30 1.29 0.01 0 378 25.0 Call 1.00 1.12 1.05 0.00 0 1,504 25.5 Call 0.81 0.85 0.83 0.00 0 895 26.0 Call 0.63 0.68 0.65 0.00 0 240 26.5 Call 0.50 0.54 0.53 0.01 0 389 27.0 Call 0.37 0.43 0.39 -0.01 0 273 27.5 Call 0.29 0.34 0.30 -0.01 0 102 28.0 Call 0.22 0.25 0.23 0.00 0 1,084 28.5 Call 0.16 0.21 0.18 0.00 0 350 29.0 Call 0.12 0.16 0.15 0.01 0 406 29.5 Call 0.09 0.12 0.12 0.01 0 107 30.0 Call 0.08 0.10 0.09 0.00 0 591 30.5 Call 0.05 0.08 0.16 0.09 0 60 31.0 Call 0.04 0.07 0.04 -0.01 0 233 31.5 Call 0.03 0.06 0.08 0.04 0 81 32.0 Call 0.02 0.05 0.03 -0.01 0 92 32.5 Call 0.02 0.04 0.04 0.01 0 273 33.0 Call 0.01 0.04 0.04 0.01 0 213 33.5 Call 0.01 0.03 0.02 0.00 0 24 34.0 Call 0.01 0.03 0.04 0.02 0 202 34.5 Call 0.01 0.03 0.05 0.03 0 266 35.0 Call 0.01 0.02 0.02 0.00 0 264 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.05 0.02 -0.01 0 4 16.0 Put 0.02 0.06 0.04 0.00 0 8 17.0 Put 0.03 0.08 0.03 -0.02 0 4 18.0 Put 0.05 0.08 0.03 -0.04 0 62 19.0 Put 0.08 0.11 0.06 -0.04 0 75 19.5 Put 0.10 0.14 0.12 0.00 0 5 20.0 Put 0.13 0.17 0.17 0.02 0 399 20.5 Put 0.17 0.21 0.18 -0.01 0 700 21.0 Put 0.22 0.24 0.23 0.00 0 322 21.5 Put 0.24 0.32 0.31 0.03 0 161 22.0 Put 0.33 0.41 0.39 0.02 0 381 22.5 Put 0.44 0.50 0.47 0.00 0 221 23.0 Put 0.60 0.63 0.60 -0.01 0 888 23.5 Put 0.72 0.81 0.75 -0.01 0 1,331 24.0 Put 0.88 0.98 0.92 -0.01 0 1,798 24.5 Put 1.10 1.20 1.18 0.03 0 358 25.0 Put 1.40 1.46 1.38 -0.05 0 363 25.5 Put 1.70 1.76 1.72 0.01 0 339 26.0 Put 2.02 2.09 2.01 -0.02 0 392 26.5 Put 2.37 2.45 2.42 0.02 0 133 27.0 Put 2.75 2.82 2.74 -0.04 0 137 27.5 Put 3.10 3.25 3.20 0.01 0 196 28.0 Put 3.55 3.70 3.62 0.01 0 116 28.5 Put 4.00 4.15 3.52 -0.54 0 37 29.0 Put 4.45 4.60 4.38 -0.14 0 237 29.5 Put 4.85 5.25 3.75 -1.23 0 56 30.0 Put 5.35 5.65 3.95 -1.51 0 318 30.5 Put 5.80 6.15 4.75 -1.20 0 20 31.0 Put 6.25 6.60 6.63 0.20 0 7 31.5 Put 6.80 7.15 0.00 0.00 0 0 32.0 Put 7.25 7.60 3.77 -3.64 0 10 32.5 Put 7.65 8.15 5.99 -1.92 0 6 33.0 Put 8.25 8.60 5.02 -3.38 0 11 33.5 Put 8.60 9.20 0.00 0.00 0 0 34.0 Put 9.15 9.60 8.15 -1.25 0 4 34.5 Put 9.65 10.10 0.00 0.00 0 0 35.0 Put 10.20 10.60 6.76 -3.63 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.50 9.85 0.00 0.00 0 0 16.0 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 6.55 6.90 0.00 0.00 0 0 19.0 Call 5.60 5.95 0.00 0.00 0 0 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 4.75 4.95 0.00 0.00 0 0 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 3.85 4.15 4.77 0.81 0 5 21.5 Call 3.45 3.70 0.00 0.00 0 0 22.0 Call 3.10 3.25 3.39 0.25 0 1 22.5 Call 2.74 2.82 0.00 0.00 0 0 23.0 Call 2.39 2.48 2.59 0.18 0 6 23.5 Call 2.03 2.13 0.00 0.00 0 0 24.0 Call 1.75 1.83 1.95 0.16 0 60 24.5 Call 1.50 1.57 1.59 0.05 0 19 25.0 Call 1.23 1.34 1.27 -0.02 0 81 25.5 Call 1.06 1.11 1.07 -0.01 0 28 26.0 Call 0.83 0.93 0.90 0.02 0 238 26.5 Call 0.71 0.78 0.75 0.00 0 249 27.0 Call 0.58 0.65 0.61 0.00 0 472 27.5 Call 0.47 0.54 0.50 0.00 0 129 28.0 Call 0.38 0.45 0.41 0.00 0 177 28.5 Call 0.31 0.37 0.34 0.00 0 38 29.0 Call 0.25 0.32 0.25 -0.03 0 201 29.5 Call 0.20 0.25 0.23 0.00 0 193 30.0 Call 0.14 0.19 0.18 0.01 0 355 30.5 Call 0.13 0.18 0.14 -0.01 0 24 31.0 Call 0.10 0.15 0.12 -0.01 0 32 31.5 Call 0.08 0.14 0.19 0.08 0 14 32.0 Call 0.07 0.11 0.11 0.02 0 202 32.5 Call 0.05 0.10 0.17 0.09 0 16 33.0 Call 0.00 0.11 0.15 0.08 0 74 33.5 Call 0.00 0.10 0.00 0.00 0 0 34.0 Call 0.00 0.09 0.14 0.07 0 31 34.5 Call 0.00 0.09 0.30 0.24 0 4 35.0 Call 0.00 0.06 0.06 0.00 0 26 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.08 0.06 0.03 0 51 16.0 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.08 0.13 0.13 0.03 0 416 19.0 Put 0.14 0.18 0.09 -0.06 0 94 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.21 0.26 0.24 0.00 0 130 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.33 0.40 0.37 0.00 0 47 21.5 Put 0.41 0.47 0.32 -0.12 0 6 22.0 Put 0.51 0.58 0.55 0.00 0 441 22.5 Put 0.64 0.73 0.69 0.01 0 34 23.0 Put 0.79 0.85 0.86 0.04 0 208 23.5 Put 0.97 1.03 0.95 -0.05 0 416 24.0 Put 1.17 1.23 1.15 -0.05 0 499 24.5 Put 1.39 1.50 1.38 -0.06 0 854 25.0 Put 1.66 1.73 1.73 0.03 0 116 25.5 Put 1.95 2.02 1.92 -0.07 0 34 26.0 Put 2.27 2.37 2.30 0.01 0 69 26.5 Put 2.61 2.72 2.62 -0.04 0 29 27.0 Put 2.96 3.10 3.04 0.01 0 34 27.5 Put 3.25 3.45 2.58 -0.84 0 64 28.0 Put 3.75 3.90 3.97 0.14 0 4 28.5 Put 4.20 4.30 4.20 -0.05 0 16 29.0 Put 4.55 4.85 4.50 -0.19 0 206 29.5 Put 4.95 5.25 4.87 -0.27 0 1 30.0 Put 5.40 5.70 5.60 0.02 0 17 30.5 Put 5.85 6.25 4.90 -1.16 0 6 31.0 Put 6.30 6.75 5.51 -1.03 0 4 31.5 Put 6.85 7.20 5.26 -1.76 0 2 32.0 Put 7.30 7.70 7.28 -0.22 0 1 32.5 Put 7.80 8.15 7.88 -0.10 0 2 33.0 Put 8.25 8.70 7.52 -0.96 0 1 33.5 Put 8.75 9.20 0.00 0.00 0 0 34.0 Put 9.15 9.65 8.61 -0.87 0 3 34.5 Put 9.75 10.15 7.55 -2.42 0 2 35.0 Put 10.05 10.65 9.69 -0.78 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 25 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.50 13.80 14.70 1.06 0 1 12.0 Call 12.55 12.80 0.00 0.00 0 0 13.0 Call 11.55 11.85 0.00 0.00 0 0 14.0 Call 10.55 10.75 16.07 5.41 0 0 15.0 Call 9.50 9.95 10.23 0.56 0 3 16.0 Call 8.55 8.95 9.02 0.32 0 8 17.0 Call 7.60 7.80 12.81 5.09 0 26 18.0 Call 6.65 6.85 7.96 1.19 0 72 19.0 Call 5.70 5.95 6.65 0.80 0 18 19.5 Call 5.35 5.45 5.30 -0.09 0 6 20.0 Call 4.85 5.00 4.93 -0.02 0 177 20.5 Call 4.45 4.60 5.75 1.23 0 10 21.0 Call 4.05 4.20 4.15 0.05 0 117 21.5 Call 3.65 3.75 0.00 0.00 0 0 22.0 Call 3.25 3.40 3.30 -0.03 0 391 22.5 Call 2.91 3.05 3.11 0.15 0 160 23.0 Call 2.57 2.70 2.68 0.05 0 146 23.5 Call 2.26 2.40 2.32 0.00 0 43 24.0 Call 1.99 2.09 2.01 -0.02 0 385 24.5 Call 1.71 1.81 1.78 0.01 0 230 25.0 Call 1.50 1.57 1.54 0.00 0 2,951 25.5 Call 1.28 1.34 1.35 0.04 0 1,607 26.0 Call 1.06 1.15 1.14 0.04 0 2,103 26.5 Call 0.93 0.98 0.94 -0.02 0 319 27.0 Call 0.80 0.84 0.80 -0.02 0 3,612 27.5 Call 0.66 0.70 0.70 0.02 0 110 28.0 Call 0.56 0.59 0.58 0.00 0 40,437 28.5 Call 0.47 0.51 0.49 0.00 0 56 29.0 Call 0.38 0.43 0.42 0.01 0 1,958 29.5 Call 0.31 0.38 0.34 0.00 0 379 30.0 Call 0.28 0.30 0.30 0.01 0 5,126 30.5 Call 0.23 0.27 0.26 0.01 0 357 31.0 Call 0.19 0.22 0.22 0.01 0 1,540 32.0 Call 0.14 0.16 0.16 0.01 0 1,900 33.0 Call 0.10 0.12 0.12 0.01 0 1,499 34.0 Call 0.08 0.09 0.09 0.00 0 1,193 35.0 Call 0.04 0.07 0.07 0.01 0 2,331 36.0 Call 0.05 0.06 0.05 0.00 0 665 37.0 Call 0.04 0.05 0.05 0.01 0 545 38.0 Call 0.03 0.04 0.04 0.00 0 441 39.0 Call 0.02 0.04 0.03 0.00 0 177 40.0 Call 0.01 0.03 0.03 0.01 0 1,063 41.0 Call 0.02 0.03 0.02 0.00 0 436 42.0 Call 0.01 0.03 0.03 0.02 0 229 43.0 Call 0.00 0.11 0.02 0.01 0 195 44.0 Call 0.00 0.03 0.03 0.02 0 272 45.0 Call 0.01 0.03 0.01 0.01 0 2,315 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.04 0.03 0.00 0 839 12.0 Put 0.03 0.04 0.03 0.00 0 1,158 13.0 Put 0.03 0.06 0.04 0.00 0 343 14.0 Put 0.05 0.06 0.05 0.00 0 168 15.0 Put 0.05 0.09 0.06 -0.01 0 1,084 16.0 Put 0.08 0.11 0.08 -0.01 0 638 17.0 Put 0.11 0.13 0.13 0.01 0 781 18.0 Put 0.16 0.18 0.17 0.00 0 3,402 19.0 Put 0.24 0.26 0.26 0.01 0 1,033 19.5 Put 0.28 0.31 0.29 0.00 0 251 20.0 Put 0.34 0.37 0.36 0.00 0 5,514 20.5 Put 0.41 0.45 0.43 0.00 0 252 21.0 Put 0.49 0.53 0.50 -0.01 0 1,110 21.5 Put 0.58 0.64 0.61 0.00 0 197 22.0 Put 0.71 0.76 0.73 0.00 0 3,642 22.5 Put 0.84 0.90 0.85 -0.02 0 788 23.0 Put 1.01 1.06 1.06 0.03 0 18,970 23.5 Put 1.19 1.26 1.20 -0.03 0 1,055 24.0 Put 1.41 1.46 1.44 0.00 0 3,650 24.5 Put 1.60 1.75 1.69 0.01 0 293 25.0 Put 1.91 1.97 1.94 -0.01 0 3,984 25.5 Put 2.18 2.26 2.28 0.06 0 169 26.0 Put 2.51 2.60 2.53 0.01 0 2,934 26.5 Put 2.83 2.91 2.87 0.00 0 100 27.0 Put 3.15 3.25 3.10 -0.13 0 1,581 27.5 Put 3.55 3.65 3.54 -0.05 0 97 28.0 Put 3.90 4.05 3.98 -0.01 0 1,177 28.5 Put 4.35 4.45 4.53 0.13 0 58 29.0 Put 4.75 4.90 4.85 0.03 0 662 29.5 Put 5.20 5.30 5.10 -0.15 0 6 30.0 Put 5.65 5.75 5.70 0.00 0 1,141 30.5 Put 6.05 6.20 5.10 -1.06 0 1 31.0 Put 6.55 6.70 6.68 0.06 0 431 32.0 Put 7.45 7.70 7.60 0.04 0 270 33.0 Put 8.40 8.70 8.26 -0.26 0 245 34.0 Put 9.40 9.65 7.55 -1.94 0 130 35.0 Put 10.35 10.65 9.19 -1.28 0 301 36.0 Put 11.25 11.70 10.35 -1.11 0 69 37.0 Put 12.35 12.60 11.39 -1.06 0 54 38.0 Put 13.30 13.65 12.85 -0.59 0 67 39.0 Put 14.30 14.70 14.05 -0.39 0 31 40.0 Put 15.25 15.55 14.20 -1.23 0 147 41.0 Put 16.20 16.65 14.70 -1.72 0 26 42.0 Put 17.30 17.60 16.90 -0.52 0 10 43.0 Put 18.20 18.60 17.87 -0.54 0 18 44.0 Put 19.20 19.60 19.45 0.04 0 4 45.0 Put 20.15 20.70 19.60 -0.81 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.45 9.90 0.00 0.00 0 0 18.0 Call 6.60 7.00 0.00 0.00 0 0 19.0 Call 5.80 6.05 0.00 0.00 0 0 20.0 Call 4.95 5.15 0.00 0.00 0 0 21.0 Call 4.05 4.40 0.00 0.00 0 0 21.5 Call 3.75 4.00 0.00 0.00 0 0 22.0 Call 3.35 3.55 3.43 -0.08 0 10 22.5 Call 3.05 3.20 0.00 0.00 0 0 23.0 Call 2.72 2.91 2.86 0.03 0 3 23.5 Call 2.44 2.55 3.50 0.97 0 2 24.0 Call 2.16 2.29 3.60 1.34 0 24 24.5 Call 1.92 2.10 2.00 0.00 0 3 25.0 Call 1.68 1.80 1.76 0.02 0 38 25.5 Call 1.46 1.57 1.58 0.06 0 19 26.0 Call 1.26 1.36 1.33 0.02 0 235 26.5 Call 1.08 1.19 1.72 0.58 0 519 27.0 Call 0.96 1.04 1.81 0.81 0 1,014 27.5 Call 0.83 0.89 0.85 -0.01 0 1,570 28.0 Call 0.71 0.78 0.73 -0.01 0 293 28.5 Call 0.61 0.68 1.00 0.35 0 188 29.0 Call 0.52 0.60 0.58 0.02 0 106 29.5 Call 0.45 0.52 0.80 0.31 0 15 30.0 Call 0.38 0.46 0.42 0.00 0 372 30.5 Call 0.33 0.39 0.43 0.07 0 86 31.0 Call 0.28 0.34 0.31 0.00 0 120 31.5 Call 0.24 0.28 0.48 0.22 0 39 32.0 Call 0.21 0.26 0.23 0.00 0 41 32.5 Call 0.18 0.20 0.26 0.07 0 119 33.0 Call 0.16 0.20 0.31 0.14 0 6 34.0 Call 0.11 0.15 0.14 0.01 0 30 35.0 Call 0.08 0.12 0.09 -0.01 0 33 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.03 0.15 0.06 -0.03 0 17 18.0 Put 0.20 0.26 0.19 -0.04 0 825 19.0 Put 0.30 0.34 0.31 -0.01 0 477 20.0 Put 0.42 0.49 0.47 0.01 0 44 21.0 Put 0.61 0.68 0.63 -0.01 0 104 21.5 Put 0.73 0.80 0.52 -0.25 0 37 22.0 Put 0.86 0.95 0.80 -0.10 0 80 22.5 Put 1.01 1.10 1.05 0.00 0 17 23.0 Put 1.19 1.26 0.74 -0.49 0 17 23.5 Put 1.38 1.46 1.46 0.04 0 75 24.0 Put 1.59 1.72 1.68 0.02 0 213 24.5 Put 1.83 1.96 1.85 -0.04 0 213 25.0 Put 2.10 2.18 2.14 0.01 0 241 25.5 Put 2.38 2.47 2.38 -0.03 0 42 26.0 Put 2.69 2.83 2.69 -0.01 0 97 26.5 Put 3.00 3.15 2.89 -0.14 0 13 27.0 Put 3.30 3.50 3.47 0.08 0 23 27.5 Put 3.70 3.85 2.60 -1.15 0 33 28.0 Put 4.05 4.25 2.83 -1.31 0 26 28.5 Put 4.45 4.65 0.00 0.00 0 0 29.0 Put 4.85 5.05 3.55 -1.40 0 15 29.5 Put 5.25 5.60 4.20 -1.18 0 27 30.0 Put 5.65 5.95 0.00 0.00 0 0 30.5 Put 6.10 6.50 5.91 -0.34 0 3 31.0 Put 6.55 6.95 5.95 -0.75 0 4 31.5 Put 7.05 7.25 0.00 0.00 0 0 32.0 Put 7.50 7.85 0.00 0.00 0 0 32.5 Put 7.90 8.35 0.00 0.00 0 0 33.0 Put 8.35 8.90 6.82 -1.74 0 8 34.0 Put 9.30 9.80 8.50 -1.02 0 2 35.0 Put 10.30 10.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.45 10.05 0.00 0.00 0 0 18.0 Call 6.65 7.05 0.00 0.00 0 0 19.0 Call 5.85 6.15 0.00 0.00 0 0 20.0 Call 5.00 5.30 0.00 0.00 0 0 21.0 Call 4.25 4.40 0.00 0.00 0 0 21.5 Call 3.90 4.05 0.00 0.00 0 0 22.0 Call 3.55 3.70 0.00 0.00 0 0 22.5 Call 3.20 3.35 0.00 0.00 0 0 23.0 Call 2.89 3.05 0.00 0.00 0 0 23.5 Call 2.60 2.71 0.00 0.00 0 0 24.0 Call 2.33 2.44 2.40 0.02 0 5 24.5 Call 2.06 2.17 2.15 0.03 0 2 25.0 Call 1.83 1.95 1.95 0.06 0 6 25.5 Call 1.64 1.72 0.00 0.00 0 0 26.0 Call 1.44 1.52 1.44 -0.04 0 22 26.5 Call 1.26 1.35 1.28 -0.03 0 10 27.0 Call 1.09 1.19 0.00 0.00 0 0 27.5 Call 0.98 1.09 1.18 0.16 0 5 28.0 Call 0.86 0.92 0.88 -0.01 0 7 28.5 Call 0.74 0.82 0.00 0.00 0 0 29.0 Call 0.64 0.71 0.67 0.00 0 20 29.5 Call 0.55 0.62 0.62 0.03 0 4 30.0 Call 0.48 0.57 0.45 -0.07 0 1 30.5 Call 0.42 0.49 0.50 0.04 0 1 31.0 Call 0.37 0.43 0.00 0.00 0 0 31.5 Call 0.32 0.41 0.00 0.00 0 0 32.0 Call 0.28 0.34 0.50 0.19 0 3 32.5 Call 0.24 0.31 0.00 0.00 0 0 33.0 Call 0.21 0.27 0.00 0.00 0 0 34.0 Call 0.16 0.21 0.18 0.00 0 1 35.0 Call 0.12 0.17 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.04 0.29 0.00 0.00 0 0 18.0 Put 0.27 0.32 0.24 -0.05 0 1 19.0 Put 0.38 0.43 0.00 0.00 0 0 20.0 Put 0.53 0.59 0.56 0.00 0 2 21.0 Put 0.74 0.80 0.00 0.00 0 0 21.5 Put 0.86 0.93 0.69 -0.20 0 1 22.0 Put 1.01 1.07 0.67 -0.37 0 4 22.5 Put 1.17 1.25 1.04 -0.17 0 1 23.0 Put 1.35 1.43 1.32 -0.07 0 1 23.5 Put 1.55 1.63 1.50 -0.09 0 16 24.0 Put 1.77 1.85 1.81 0.00 0 1 24.5 Put 2.01 2.10 2.04 -0.01 0 33 25.0 Put 2.27 2.36 2.14 -0.18 0 10 25.5 Put 2.55 2.69 0.00 0.00 0 0 26.0 Put 2.86 2.99 2.29 -0.62 0 1 26.5 Put 3.15 3.30 2.17 -1.07 0 1 27.0 Put 3.50 3.65 2.46 -1.12 0 1 27.5 Put 3.85 4.00 0.00 0.00 0 0 28.0 Put 4.20 4.40 0.00 0.00 0 0 28.5 Put 4.60 4.80 0.00 0.00 0 0 29.0 Put 5.00 5.20 0.00 0.00 0 0 29.5 Put 5.40 5.60 0.00 0.00 0 0 30.0 Put 5.80 6.00 5.75 -0.20 0 5 30.5 Put 6.20 6.60 0.00 0.00 0 0 31.0 Put 6.65 7.00 0.00 0.00 0 0 31.5 Put 7.10 7.45 0.00 0.00 0 0 32.0 Put 7.55 7.95 6.60 -1.14 0 2 32.5 Put 8.00 8.35 0.00 0.00 0 0 33.0 Put 8.45 8.85 0.00 0.00 0 0 34.0 Put 9.40 9.85 0.00 0.00 0 0 35.0 Put 10.35 10.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 53 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.50 13.80 19.00 5.35 0 1 12.0 Call 12.45 12.90 13.90 1.23 0 111 13.0 Call 11.55 11.85 12.93 1.24 0 6 14.0 Call 10.55 10.85 14.61 3.89 0 111 15.0 Call 9.65 9.85 11.30 1.54 0 20 16.0 Call 8.65 9.05 12.80 3.98 0 60 17.0 Call 7.75 8.00 10.95 3.05 0 51 18.0 Call 6.95 7.05 8.20 1.19 0 29 19.0 Call 6.10 6.20 7.40 1.26 0 26 20.0 Call 5.25 5.40 6.62 1.28 0 452 21.0 Call 4.50 4.65 5.65 1.05 0 79 22.0 Call 3.85 3.95 3.97 0.06 0 288 23.0 Call 3.20 3.35 3.27 -0.03 0 137 24.0 Call 2.68 2.78 2.74 0.00 0 344 25.0 Call 2.21 2.31 2.20 -0.06 0 1,336 26.0 Call 1.79 1.89 1.84 0.00 0 2,270 27.0 Call 1.45 1.52 1.50 0.01 0 1,249 28.0 Call 1.17 1.24 1.21 0.00 0 1,905 29.0 Call 0.93 1.00 0.93 -0.04 0 1,254 30.0 Call 0.75 0.80 0.82 0.05 0 4,128 31.0 Call 0.60 0.65 0.65 0.03 0 1,193 32.0 Call 0.48 0.52 0.52 0.02 0 1,099 33.0 Call 0.35 0.43 0.40 0.01 0 856 34.0 Call 0.27 0.34 0.32 0.01 0 1,002 35.0 Call 0.25 0.30 0.25 -0.02 0 2,649 36.0 Call 0.16 0.25 0.22 0.00 0 334 37.0 Call 0.14 0.21 0.20 0.02 0 494 38.0 Call 0.11 0.18 0.15 0.00 0 407 39.0 Call 0.08 0.15 0.25 0.13 0 219 40.0 Call 0.07 0.14 0.09 -0.01 0 3,005 41.0 Call 0.06 0.12 0.09 0.00 0 160 42.0 Call 0.04 0.10 0.13 0.05 0 909 43.0 Call 0.05 0.11 0.10 0.03 0 464 44.0 Call 0.03 0.09 0.09 0.03 0 326 45.0 Call 0.02 0.08 0.06 0.01 0 1,086 46.0 Call 0.02 0.08 0.08 0.03 0 432 47.0 Call 0.01 0.07 0.07 0.03 0 138 48.0 Call 0.01 0.07 0.06 0.02 0 503 49.0 Call 0.00 0.07 0.34 0.30 0 99 50.0 Call 0.00 0.08 0.02 -0.02 0 2,920 51.0 Call 0.00 0.06 0.05 0.02 0 23 52.0 Call 0.00 0.05 0.22 0.19 0 382 53.0 Call 0.00 0.05 0.14 0.11 0 520 54.0 Call 0.00 0.05 0.15 0.12 0 189 55.0 Call 0.00 0.05 0.17 0.14 0 438 56.0 Call 0.00 0.04 0.06 0.03 0 357 57.0 Call 0.00 0.04 0.04 0.01 0 405 58.0 Call 0.00 0.04 0.04 0.02 0 115 59.0 Call 0.00 0.05 0.03 0.01 0 112 60.0 Call 0.00 0.03 0.03 0.01 0 758 61.0 Call 0.00 0.03 0.23 0.21 0 214 62.0 Call 0.00 0.05 0.06 0.04 0 129 63.0 Call 0.00 0.05 0.10 0.08 0 214 64.0 Call 0.00 0.06 0.03 0.01 0 290 65.0 Call 0.00 0.03 0.02 0.00 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.08 0.06 -0.01 0 1,960 12.0 Put 0.07 0.11 0.07 -0.02 0 224 13.0 Put 0.09 0.13 0.09 -0.02 0 90 14.0 Put 0.13 0.17 0.15 0.00 0 510 15.0 Put 0.17 0.20 0.18 -0.01 0 1,198 16.0 Put 0.24 0.26 0.23 -0.02 0 994 17.0 Put 0.32 0.35 0.34 0.00 0 1,974 18.0 Put 0.42 0.47 0.44 0.00 0 3,025 19.0 Put 0.56 0.60 0.59 0.01 0 784 20.0 Put 0.75 0.82 0.81 0.03 0 4,254 21.0 Put 1.01 1.07 1.04 0.00 0 718 22.0 Put 1.32 1.38 1.36 0.01 0 1,052 23.0 Put 1.69 1.80 1.72 -0.03 0 1,525 24.0 Put 2.13 2.24 2.11 -0.08 0 967 25.0 Put 2.65 2.74 2.64 -0.07 0 3,209 26.0 Put 3.20 3.35 3.30 0.01 0 1,029 27.0 Put 3.90 4.00 3.95 0.02 0 1,357 28.0 Put 4.60 4.70 4.45 -0.20 0 731 29.0 Put 5.35 5.50 4.50 -0.91 0 539 30.0 Put 6.05 6.40 6.30 0.08 0 1,023 31.0 Put 6.65 7.25 7.35 0.28 0 219 32.0 Put 7.35 8.15 7.45 -0.49 0 207 33.0 Put 8.20 9.15 8.21 -0.62 0 252 34.0 Put 9.15 10.10 9.25 -0.50 0 149 35.0 Put 10.45 11.00 10.76 0.06 0 342 36.0 Put 11.00 12.00 11.32 -0.34 0 223 37.0 Put 11.95 12.90 11.62 -0.99 0 416 38.0 Put 12.95 13.95 11.52 -2.06 0 186 39.0 Put 13.90 14.90 12.77 -1.78 0 70 40.0 Put 14.85 15.90 14.36 -1.18 0 455 41.0 Put 15.85 16.90 16.37 -0.15 0 67 42.0 Put 16.85 17.85 15.10 -2.41 0 51 43.0 Put 17.85 18.85 18.59 0.09 0 47 44.0 Put 18.80 19.85 18.17 -1.32 0 204 45.0 Put 19.80 20.80 20.20 -0.28 0 82 46.0 Put 20.80 21.80 21.55 0.08 0 14 47.0 Put 21.80 22.90 21.88 -0.59 0 13 48.0 Put 22.80 23.80 20.45 -3.01 0 6 49.0 Put 23.80 24.80 0.00 0.00 0 0 50.0 Put 24.75 25.75 23.15 -2.31 0 598 51.0 Put 25.75 26.80 25.05 -1.40 0 110 52.0 Put 26.75 27.80 24.10 -3.35 0 50 53.0 Put 27.75 28.85 20.70 -7.75 0 1 54.0 Put 28.75 29.80 0.00 0.00 0 0 55.0 Put 29.75 30.80 25.95 -4.49 0 1 56.0 Put 30.75 31.80 0.00 0.00 0 0 57.0 Put 31.75 32.80 0.00 0.00 0 0 58.0 Put 32.75 33.80 30.45 -2.99 0 3 59.0 Put 33.75 34.75 33.00 -1.43 0 10 60.0 Put 34.75 35.80 31.37 -4.06 0 41 61.0 Put 35.75 36.80 0.00 0.00 0 0 62.0 Put 36.75 37.75 35.89 -1.54 0 5 63.0 Put 37.75 38.75 32.15 -6.28 0 9 64.0 Put 38.70 39.80 0.00 0.00 0 0 65.0 Put 39.70 40.85 41.10 0.68 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 66 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.30 10.20 15.00 5.22 0 6 16.0 Call 8.60 9.15 0.00 0.00 0 0 17.0 Call 7.65 8.15 0.00 0.00 0 0 18.0 Call 7.00 7.15 7.65 0.55 0 82 19.0 Call 6.20 6.35 10.29 4.02 0 24 20.0 Call 5.40 5.60 6.70 1.21 0 61 21.0 Call 4.70 4.85 4.89 0.12 0 202 22.0 Call 4.05 4.15 5.15 1.05 0 121 23.0 Call 3.45 3.55 3.40 -0.10 0 84 24.0 Call 2.88 3.05 2.97 0.01 0 127 25.0 Call 2.43 2.56 3.35 0.86 0 555 26.0 Call 2.04 2.15 2.07 -0.03 0 431 27.0 Call 1.69 1.76 1.75 0.03 0 416 28.0 Call 1.39 1.46 1.38 -0.05 0 351 29.0 Call 1.14 1.21 1.11 -0.06 0 135 30.0 Call 0.94 1.00 1.00 0.03 0 696 31.0 Call 0.76 0.83 0.77 -0.03 0 87 32.0 Call 0.60 0.69 0.64 0.00 0 185 33.0 Call 0.45 0.58 0.60 0.09 0 347 34.0 Call 0.39 0.48 0.45 0.01 0 184 35.0 Call 0.34 0.41 0.37 0.00 0 777 36.0 Call 0.27 0.35 0.55 0.24 0 199 37.0 Call 0.22 0.30 0.25 -0.01 0 388 38.0 Call 0.18 0.26 0.23 0.01 0 201 39.0 Call 0.15 0.23 0.30 0.11 0 99 40.0 Call 0.12 0.21 0.18 0.01 0 512 41.0 Call 0.11 0.19 0.23 0.08 0 163 42.0 Call 0.07 0.19 0.54 0.41 0 34 43.0 Call 0.05 0.17 0.10 -0.01 0 78 44.0 Call 0.05 0.15 0.17 0.07 0 112 45.0 Call 0.04 0.14 0.06 -0.03 0 519 46.0 Call 0.03 0.12 0.10 0.02 0 40 47.0 Call 0.03 0.11 0.39 0.32 0 46 48.0 Call 0.03 0.11 0.28 0.21 0 418 49.0 Call 0.03 0.10 0.25 0.19 0 7 50.0 Call 0.02 0.09 0.05 0.00 0 661 51.0 Call 0.02 0.07 0.20 0.15 0 25 52.0 Call 0.00 0.08 0.33 0.29 0 61 53.0 Call 0.01 0.05 0.06 0.02 0 50 54.0 Call 0.01 0.07 0.58 0.55 0 15 55.0 Call 0.01 0.06 0.19 0.16 0 273 56.0 Call 0.00 0.07 0.19 0.17 0 101 60.0 Call 0.00 0.06 0.15 0.14 0 339 65.0 Call 0.02 0.03 0.03 0.02 0 2,861 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.18 0.27 0.18 -0.05 0 72 16.0 Put 0.30 0.34 0.31 -0.01 0 153 17.0 Put 0.40 0.44 0.39 -0.03 0 159 18.0 Put 0.54 0.58 0.56 0.00 0 260 19.0 Put 0.71 0.77 0.75 0.01 0 112 20.0 Put 0.93 0.99 0.98 0.02 0 418 21.0 Put 1.21 1.27 1.24 0.00 0 338 22.0 Put 1.54 1.61 1.60 0.03 0 267 23.0 Put 1.93 2.01 1.99 0.02 0 1,140 24.0 Put 2.40 2.46 2.48 0.05 0 294 25.0 Put 2.91 3.05 2.95 -0.02 0 426 26.0 Put 3.50 3.60 3.55 -0.02 0 587 27.0 Put 4.15 4.25 3.95 -0.25 0 366 28.0 Put 4.60 5.00 3.60 -1.30 0 124 29.0 Put 5.30 5.80 5.45 -0.20 0 253 30.0 Put 6.10 6.65 4.98 -1.46 0 82 31.0 Put 6.95 7.45 7.15 -0.12 0 48 32.0 Put 7.55 8.35 5.32 -2.79 0 157 33.0 Put 8.40 9.35 8.10 -0.88 0 83 34.0 Put 9.30 10.25 6.70 -3.20 0 98 35.0 Put 10.20 11.15 10.20 -0.64 0 49 36.0 Put 11.15 12.20 10.65 -1.13 0 28 37.0 Put 12.05 13.05 9.25 -3.47 0 313 38.0 Put 13.00 14.05 10.24 -3.44 0 31 39.0 Put 14.00 14.95 14.49 -0.16 0 38 40.0 Put 14.95 15.95 13.88 -1.74 0 34 41.0 Put 15.90 16.95 15.95 -0.66 0 20 42.0 Put 16.90 17.95 17.85 0.26 0 17 43.0 Put 17.90 18.95 21.04 2.47 0 22 44.0 Put 18.85 19.90 17.75 -1.80 0 3 45.0 Put 19.85 20.90 20.20 -0.34 0 6 46.0 Put 20.85 21.95 0.00 0.00 0 0 47.0 Put 21.80 22.90 0.00 0.00 0 0 48.0 Put 22.80 23.85 20.85 -2.66 0 1 49.0 Put 23.80 24.80 0.00 0.00 0 0 50.0 Put 24.80 25.90 23.99 -1.51 0 3 51.0 Put 25.80 26.90 0.00 0.00 0 0 52.0 Put 26.80 27.90 0.00 0.00 0 0 53.0 Put 27.80 28.85 0.00 0.00 0 0 54.0 Put 28.75 29.85 0.00 0.00 0 0 55.0 Put 29.75 30.80 26.90 -3.56 0 2 56.0 Put 30.75 31.90 27.80 -3.66 0 622 60.0 Put 34.75 36.05 35.55 0.11 0 19 65.0 Put 39.75 41.05 39.15 -1.28 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 144 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.50 14.10 14.30 0.59 0 9 12.0 Call 12.65 12.95 15.35 2.57 0 17 13.0 Call 11.65 12.05 13.00 1.14 0 2 14.0 Call 10.50 11.50 11.93 0.98 0 58 15.0 Call 10.05 10.25 10.00 -0.10 0 47 16.0 Call 9.20 9.35 10.30 1.03 0 151 17.0 Call 8.35 8.60 9.40 0.92 0 20 18.0 Call 7.60 7.80 11.45 3.72 0 40 19.0 Call 6.90 7.10 10.85 3.83 0 6 20.0 Call 6.30 6.45 7.70 1.34 0 55 21.0 Call 5.70 5.80 5.81 0.08 0 34 22.0 Call 5.10 5.25 5.20 0.03 0 161 23.0 Call 4.60 4.75 5.40 0.78 0 138 24.0 Call 4.10 4.25 4.85 0.70 0 182 25.0 Call 3.65 3.80 3.85 0.13 0 1,410 26.0 Call 3.20 3.50 3.31 -0.05 0 233 27.0 Call 2.90 3.15 3.02 0.01 0 90 28.0 Call 2.58 2.72 2.67 0.02 0 269 29.0 Call 2.30 2.43 2.39 0.03 0 186 30.0 Call 2.04 2.16 2.17 0.07 0 1,421 31.0 Call 1.82 1.94 2.62 0.74 0 356 32.0 Call 1.62 1.73 1.70 0.03 0 114 33.0 Call 1.44 1.55 1.48 -0.01 0 235 34.0 Call 1.29 1.40 1.73 0.38 0 259 35.0 Call 1.15 1.26 1.23 0.02 0 472 36.0 Call 1.03 1.14 1.39 0.31 0 171 37.0 Call 0.84 1.02 1.20 0.25 0 71 38.0 Call 0.81 0.93 0.89 0.03 0 184 39.0 Call 0.69 0.85 0.98 0.20 0 353 40.0 Call 0.70 0.77 0.70 -0.04 0 1,243 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.19 0.30 0.28 0.04 0 165 12.0 Put 0.30 0.37 0.36 0.03 0 9 13.0 Put 0.39 0.46 0.44 0.01 0 256 14.0 Put 0.49 0.57 0.56 0.03 0 213 15.0 Put 0.65 0.73 0.60 -0.09 0 181 16.0 Put 0.84 0.91 0.96 0.09 0 47 17.0 Put 1.06 1.13 1.08 -0.01 0 66 18.0 Put 1.30 1.39 1.42 0.08 0 75 19.0 Put 1.59 1.69 1.74 0.10 0 209 20.0 Put 1.93 2.04 1.97 -0.01 0 855 21.0 Put 2.29 2.43 2.35 -0.01 0 301 22.0 Put 2.74 2.86 2.80 0.00 0 320 23.0 Put 3.15 3.35 2.87 -0.38 0 396 24.0 Put 3.70 3.85 3.80 0.03 0 124 25.0 Put 4.25 4.50 4.31 -0.04 0 1,049 26.0 Put 4.80 5.10 5.00 0.02 0 385 27.0 Put 5.20 5.75 4.80 -0.83 0 338 28.0 Put 6.00 6.40 6.20 -0.07 0 441 29.0 Put 6.60 7.15 5.85 -1.13 0 210 30.0 Put 7.55 7.85 7.85 0.14 0 528 31.0 Put 8.15 8.70 8.00 -0.49 0 372 32.0 Put 9.10 9.50 9.22 -0.06 0 93 33.0 Put 9.80 10.40 9.23 -0.86 0 48 34.0 Put 10.50 11.20 10.25 -0.69 0 45 35.0 Put 11.45 12.05 10.77 -1.03 0 190 36.0 Put 12.25 12.95 12.53 -0.13 0 46 37.0 Put 13.05 13.80 13.15 -0.38 0 290 38.0 Put 13.90 14.75 14.50 0.06 0 163 39.0 Put 15.05 15.65 15.36 0.01 0 25 40.0 Put 15.60 16.70 12.85 -3.46 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 158 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.00 10.35 12.80 2.63 0 72 16.0 Call 9.25 9.45 9.40 0.04 0 8 17.0 Call 8.45 8.70 10.35 1.76 0 84 18.0 Call 7.75 8.05 7.85 0.01 0 11 19.0 Call 7.05 7.25 7.20 0.03 0 31 20.0 Call 6.40 6.60 6.60 0.08 0 61 21.0 Call 5.80 6.05 5.95 0.02 0 95 22.0 Call 5.25 5.50 6.35 0.99 0 259 23.0 Call 4.70 4.90 4.85 0.00 0 67 24.0 Call 4.25 4.45 4.65 0.30 0 94 25.0 Call 3.80 4.05 3.85 -0.08 0 313 26.0 Call 3.40 3.85 3.70 0.11 0 57 27.0 Call 3.05 3.40 3.20 -0.05 0 105 28.0 Call 2.78 3.05 3.59 0.69 0 102 29.0 Call 2.49 2.63 4.33 1.77 0 47 30.0 Call 2.22 2.37 3.20 0.90 0 171 31.0 Call 1.99 2.13 2.10 0.04 0 47 32.0 Call 1.79 1.92 2.41 0.56 0 67 33.0 Call 1.60 1.73 1.83 0.17 0 268 34.0 Call 1.44 1.56 2.02 0.52 0 204 35.0 Call 1.29 1.42 1.35 0.00 0 94 36.0 Call 1.14 1.29 1.18 -0.04 0 36 37.0 Call 1.03 1.16 1.52 0.43 0 54 38.0 Call 0.94 1.06 1.22 0.22 0 243 39.0 Call 0.85 0.97 0.99 0.08 0 40 40.0 Call 0.75 0.89 0.81 -0.01 0 139 41.0 Call 0.65 0.80 1.00 0.27 0 578 42.0 Call 0.55 0.75 0.69 0.04 0 69 43.0 Call 0.54 0.67 0.90 0.30 0 190 44.0 Call 0.48 0.62 0.75 0.19 0 421 45.0 Call 0.46 0.58 0.60 0.09 0 170 46.0 Call 0.39 0.54 0.56 0.09 0 7 47.0 Call 0.38 0.51 0.60 0.16 0 31 48.0 Call 0.35 0.48 0.58 0.17 0 11 49.0 Call 0.31 0.46 0.54 0.15 0 7 50.0 Call 0.28 0.44 0.44 0.08 0 181 51.0 Call 0.25 0.41 0.87 0.54 0 172 52.0 Call 0.23 0.39 0.81 0.50 0 73 53.0 Call 0.24 0.37 0.36 0.07 0 34 54.0 Call 0.17 0.35 0.00 0.00 0 0 55.0 Call 0.16 0.33 0.30 0.04 0 22 56.0 Call 0.20 0.32 0.24 -0.01 0 250 60.0 Call 0.10 0.28 0.20 0.00 0 107 65.0 Call 0.10 0.23 0.18 0.01 0 2,621 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.73 0.81 0.64 -0.13 0 214 16.0 Put 0.93 1.02 0.85 -0.12 0 293 17.0 Put 1.14 1.27 1.04 -0.17 0 30 18.0 Put 1.37 1.55 1.28 -0.18 0 16 19.0 Put 1.71 1.88 1.59 -0.20 0 80 20.0 Put 2.06 2.24 2.16 0.01 0 8,187 21.0 Put 2.49 2.62 2.53 -0.03 0 230 22.0 Put 2.93 3.05 2.97 -0.02 0 326 23.0 Put 3.40 3.55 3.45 -0.03 0 289 24.0 Put 3.90 4.05 3.95 -0.03 0 444 25.0 Put 4.45 4.65 4.57 0.02 0 1,093 26.0 Put 4.80 5.35 4.75 -0.46 0 139 27.0 Put 5.40 5.95 5.10 -0.76 0 58 28.0 Put 6.05 6.65 5.51 -1.01 0 361 29.0 Put 6.85 7.35 6.20 -0.97 0 27 30.0 Put 7.55 8.15 6.63 -1.27 0 160 31.0 Put 8.20 8.90 7.90 -0.76 0 179 32.0 Put 8.95 9.70 8.70 -0.75 0 345 33.0 Put 9.75 10.55 8.66 -1.60 0 106 34.0 Put 10.55 11.40 8.00 -3.09 0 124 35.0 Put 11.40 12.25 11.45 -0.49 0 258 36.0 Put 12.25 13.10 13.31 0.51 0 11 37.0 Put 13.10 14.10 14.42 0.75 0 15 38.0 Put 13.90 14.90 13.40 -1.17 0 21 39.0 Put 14.80 15.75 13.05 -2.43 0 16 40.0 Put 15.70 16.80 15.65 -0.73 0 109 41.0 Put 16.65 17.65 20.30 3.02 0 4 42.0 Put 17.55 18.65 19.70 1.50 0 229 43.0 Put 18.50 19.60 19.32 0.17 0 30 44.0 Put 19.40 20.50 19.65 -0.45 0 1 45.0 Put 20.35 21.45 22.70 1.65 0 37 46.0 Put 21.30 22.45 21.40 -0.61 0 23 47.0 Put 22.25 23.45 24.50 1.52 0 6 48.0 Put 23.20 24.35 23.05 -0.89 0 1 49.0 Put 24.20 25.35 24.10 -0.81 0 5 50.0 Put 25.15 26.20 26.89 1.01 0 1,170 51.0 Put 26.10 27.20 0.00 0.00 0 0 52.0 Put 27.10 28.15 26.60 -1.23 0 2 53.0 Put 28.05 29.20 0.00 0.00 0 0 54.0 Put 29.05 30.15 30.55 0.77 0 8 55.0 Put 30.00 31.10 31.34 0.57 0 27 56.0 Put 31.00 32.15 29.35 -2.40 0 2 60.0 Put 34.90 36.25 34.50 -1.19 0 609 65.0 Put 39.85 41.40 38.20 -2.44 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 235 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.45 12.30 0.00 0.00 0 0 14.0 Call 11.15 11.40 0.00 0.00 0 0 15.0 Call 10.45 10.65 0.00 0.00 0 0 16.0 Call 9.70 9.90 10.95 1.11 0 3 17.0 Call 9.00 9.20 10.20 1.06 0 1 18.0 Call 8.35 8.55 8.60 0.13 0 8 19.0 Call 7.70 7.95 8.85 1.01 0 1 20.0 Call 7.10 7.35 7.30 0.05 0 1 21.0 Call 6.60 6.80 0.00 0.00 0 0 22.0 Call 6.05 6.35 0.00 0.00 0 0 23.0 Call 5.60 5.80 6.30 0.61 0 4 24.0 Call 5.15 5.35 5.20 -0.05 0 20 25.0 Call 4.75 4.95 4.80 -0.06 0 13 26.0 Call 4.40 4.65 5.60 1.09 0 29 27.0 Call 4.05 4.25 4.70 0.54 0 79 28.0 Call 3.70 3.95 4.75 0.93 0 78 29.0 Call 3.40 3.65 4.20 0.68 0 22 30.0 Call 3.15 3.35 3.25 0.00 0 60 31.0 Call 2.92 3.10 3.00 -0.01 0 21 32.0 Call 2.67 2.88 3.15 0.38 0 12 33.0 Call 2.48 2.66 2.50 -0.07 0 9 34.0 Call 2.29 2.45 2.90 0.53 0 5 35.0 Call 2.11 2.28 2.59 0.39 0 17 36.0 Call 1.95 2.11 1.98 -0.05 0 21 37.0 Call 1.77 1.95 2.18 0.32 0 1 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.76 0.85 0.69 -0.12 0 461 14.0 Put 0.95 1.06 0.84 -0.17 0 106 15.0 Put 1.18 1.31 1.05 -0.19 0 329 16.0 Put 1.44 1.57 1.50 0.00 0 21 17.0 Put 1.74 1.88 1.60 -0.21 0 18 18.0 Put 2.07 2.22 1.94 -0.20 0 101 19.0 Put 2.44 2.59 0.00 0.00 0 0 20.0 Put 2.84 2.99 2.94 0.03 0 306 21.0 Put 3.25 3.45 3.30 -0.05 0 4 22.0 Put 3.75 3.95 3.85 0.00 0 98 23.0 Put 4.25 4.45 4.40 0.05 0 48 24.0 Put 4.80 5.00 4.45 -0.45 0 1 25.0 Put 5.40 5.60 5.55 0.05 0 67 26.0 Put 6.00 6.30 6.25 0.10 0 1 27.0 Put 6.65 6.90 5.90 -0.89 0 20 28.0 Put 7.35 7.55 0.00 0.00 0 0 29.0 Put 8.00 8.35 7.50 -0.65 0 73 30.0 Put 8.75 9.00 0.00 0.00 0 0 31.0 Put 9.45 9.75 0.00 0.00 0 0 32.0 Put 10.25 10.50 9.70 -0.68 0 36 33.0 Put 11.05 11.30 10.40 -0.76 0 4 34.0 Put 11.80 12.10 0.00 0.00 0 0 35.0 Put 12.65 12.90 11.93 -0.85 0 2 36.0 Put 13.45 13.75 0.00 0.00 0 0 37.0 Put 14.30 14.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 249 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.50 10.70 10.61 -0.03 0 41 16.0 Call 9.75 10.00 9.55 -0.38 0 3 17.0 Call 8.80 9.25 8.85 -0.37 0 1 18.0 Call 8.40 8.65 12.20 3.64 0 3 19.0 Call 7.75 8.05 12.30 4.34 0 10 20.0 Call 7.20 7.45 8.12 0.73 0 26 21.0 Call 6.65 6.95 6.75 -0.10 0 165 22.0 Call 6.05 6.75 8.85 2.53 0 47 23.0 Call 5.55 6.25 9.66 3.79 0 47 24.0 Call 5.15 5.85 5.84 0.40 0 34 25.0 Call 4.80 5.15 5.00 -0.01 0 261 26.0 Call 4.45 5.05 5.68 0.98 0 42 27.0 Call 4.15 4.65 5.15 0.77 0 154 28.0 Call 3.80 4.35 4.40 0.34 0 108 29.0 Call 3.50 4.05 4.62 0.88 0 203 30.0 Call 3.25 3.55 3.94 0.51 0 179 31.0 Call 3.00 3.20 4.05 0.94 0 471 32.0 Call 2.76 3.05 3.74 0.85 0 29 33.0 Call 2.56 2.79 4.90 2.22 0 3 34.0 Call 2.36 2.58 2.65 0.18 0 14 35.0 Call 2.21 2.40 2.25 -0.05 0 240 36.0 Call 2.04 2.22 2.56 0.43 0 329 37.0 Call 1.88 2.07 2.31 0.34 0 42 38.0 Call 1.73 1.92 2.23 0.41 0 370 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.21 1.44 1.16 -0.18 0 297 16.0 Put 1.61 1.65 1.56 -0.07 0 1,300 17.0 Put 1.80 2.01 1.73 -0.19 0 142 18.0 Put 2.15 2.37 2.29 0.03 0 307 19.0 Put 2.55 2.77 2.04 -0.62 0 17 20.0 Put 2.96 3.20 3.00 -0.08 0 110 21.0 Put 3.45 3.65 3.20 -0.34 0 109 22.0 Put 3.85 4.15 3.90 -0.11 0 68 23.0 Put 4.45 4.65 4.45 -0.10 0 216 24.0 Put 5.00 5.25 5.15 0.03 0 123 25.0 Put 5.55 5.85 5.00 -0.69 0 412 26.0 Put 6.15 6.50 6.45 0.09 0 66 27.0 Put 6.60 7.20 6.55 -0.49 0 136 28.0 Put 7.30 7.75 7.25 -0.46 0 44 29.0 Put 8.15 8.50 8.40 0.01 0 174 30.0 Put 8.65 9.20 8.42 -0.64 0 103 31.0 Put 9.25 9.95 8.57 -1.17 0 5 32.0 Put 10.10 10.75 10.21 -0.30 0 70 33.0 Put 10.80 11.65 0.00 0.00 0 0 34.0 Put 11.75 12.40 9.66 -2.42 0 193 35.0 Put 12.40 13.25 11.85 -1.05 0 128 36.0 Put 13.55 14.00 13.75 0.03 0 143 37.0 Put 14.05 15.00 15.32 0.76 0 158 38.0 Put 14.80 15.95 13.65 -1.75 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 270 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.65 14.05 13.90 0.01 0 46 12.0 Call 12.10 13.95 13.10 0.07 0 33 13.0 Call 11.60 12.40 12.35 0.15 0 79 14.0 Call 11.30 11.50 11.70 0.28 0 34 15.0 Call 10.60 10.75 10.69 0.03 0 309 16.0 Call 9.75 10.05 10.00 0.07 0 331 17.0 Call 9.15 9.35 10.50 1.24 0 511 18.0 Call 8.50 8.85 10.25 1.62 0 165 19.0 Call 7.90 8.10 7.95 -0.07 0 76 20.0 Call 7.35 7.65 7.47 0.00 0 724 21.0 Call 6.65 7.25 7.65 0.73 0 106 22.0 Call 6.35 6.85 8.00 1.58 0 267 23.0 Call 5.70 6.30 6.10 0.12 0 223 24.0 Call 5.10 6.00 5.90 0.34 0 193 25.0 Call 5.10 5.25 5.15 -0.03 0 1,201 26.0 Call 4.65 5.10 4.86 0.03 0 420 27.0 Call 4.30 4.65 4.40 -0.08 0 283 28.0 Call 3.90 4.30 4.05 -0.07 0 776 29.0 Call 3.55 4.10 3.92 0.09 0 159 30.0 Call 3.30 3.80 3.40 -0.15 0 3,062 31.0 Call 3.20 3.40 3.85 0.55 0 564 32.0 Call 2.87 3.20 3.49 0.45 0 196 33.0 Call 2.76 2.95 2.78 -0.07 0 262 34.0 Call 2.56 2.75 3.15 0.49 0 818 35.0 Call 2.37 2.62 2.51 0.03 0 806 36.0 Call 2.21 2.40 2.73 0.42 0 230 37.0 Call 2.06 2.24 2.51 0.35 0 114 38.0 Call 1.97 2.10 2.40 0.37 0 373 39.0 Call 1.79 1.97 1.87 -0.02 0 113 40.0 Call 1.70 1.85 1.80 0.03 0 1,768 41.0 Call 1.55 1.73 1.69 0.05 0 250 42.0 Call 1.47 1.63 1.78 0.23 0 246 43.0 Call 1.38 1.53 1.51 0.04 0 948 44.0 Call 1.35 1.43 1.36 -0.03 0 2,287 45.0 Call 1.25 1.37 1.30 0.00 0 3,961 46.0 Call 1.10 1.29 2.08 0.86 0 628 47.0 Call 1.07 1.22 1.40 0.26 0 51 48.0 Call 0.99 1.15 1.36 0.29 0 777 49.0 Call 0.93 1.09 1.22 0.21 0 98 50.0 Call 0.88 1.03 1.04 0.09 0 1,314 51.0 Call 0.81 0.97 0.95 0.06 0 257 52.0 Call 0.77 0.92 0.89 0.05 0 138 53.0 Call 0.73 0.88 0.90 0.09 0 20 54.0 Call 0.69 0.84 0.82 0.05 0 164 55.0 Call 0.65 0.80 0.78 0.05 0 596 56.0 Call 0.62 0.77 0.80 0.10 0 235 57.0 Call 0.59 0.74 0.95 0.28 0 18 58.0 Call 0.56 0.71 0.92 0.28 0 221 59.0 Call 0.54 0.69 0.85 0.24 0 59 60.0 Call 0.51 0.66 0.66 0.07 0 3,381 61.0 Call 0.49 0.64 0.75 0.19 0 101 62.0 Call 0.42 0.62 0.64 0.11 0 206 63.0 Call 0.44 0.60 0.64 0.13 0 496 64.0 Call 0.38 0.58 0.63 0.14 0 492 65.0 Call 0.40 0.53 0.50 0.04 0 6,059 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.53 0.65 0.56 -0.03 0 1,600 12.0 Put 0.69 0.82 0.70 -0.05 0 1,212 13.0 Put 0.88 1.01 0.96 0.01 0 1,308 14.0 Put 1.11 1.24 1.20 0.03 0 1,605 15.0 Put 1.37 1.50 1.48 0.05 0 1,475 16.0 Put 1.62 1.80 1.77 0.06 0 1,111 17.0 Put 1.94 2.14 1.87 -0.17 0 243 18.0 Put 2.31 2.51 2.40 -0.01 0 253 19.0 Put 2.68 2.93 2.80 0.00 0 674 20.0 Put 3.10 3.40 3.26 0.01 0 2,159 21.0 Put 3.55 3.85 3.55 -0.15 0 753 22.0 Put 4.05 4.35 4.10 -0.10 0 539 23.0 Put 4.60 4.90 4.15 -0.60 0 180 24.0 Put 5.15 5.50 5.50 0.17 0 88 25.0 Put 5.75 6.10 5.90 -0.04 0 447 26.0 Put 6.40 6.70 6.00 -0.58 0 286 27.0 Put 7.00 7.35 7.25 0.03 0 366 28.0 Put 7.45 8.05 7.70 -0.16 0 424 29.0 Put 8.15 8.75 8.50 -0.05 0 45 30.0 Put 8.85 9.50 8.20 -1.08 0 974 31.0 Put 9.45 10.20 10.50 0.49 0 97 32.0 Put 10.55 10.95 11.00 0.26 0 148 33.0 Put 11.00 11.85 10.30 -1.25 0 50 34.0 Put 11.90 12.70 11.50 -0.85 0 42 35.0 Put 12.95 13.35 13.00 -0.16 0 214 36.0 Put 13.50 14.40 11.40 -2.58 0 98 37.0 Put 14.45 15.15 13.95 -0.87 0 59 38.0 Put 15.30 15.95 15.90 0.22 0 829 39.0 Put 16.15 16.75 16.59 0.05 0 21 40.0 Put 17.15 17.65 17.42 0.01 0 323 41.0 Put 17.90 18.50 20.45 2.18 0 25 42.0 Put 18.75 19.40 20.21 1.04 0 100 43.0 Put 19.45 20.30 21.20 1.12 0 33 44.0 Put 20.40 21.30 21.05 0.06 0 161 45.0 Put 21.35 22.10 20.53 -1.37 0 313 46.0 Put 22.25 23.10 21.20 -1.61 0 112 47.0 Put 23.25 23.95 24.80 1.07 0 7 48.0 Put 23.90 24.95 21.50 -3.15 0 31 49.0 Put 24.80 25.90 25.85 0.27 0 13 50.0 Put 25.75 27.00 24.95 -1.57 0 135 51.0 Put 26.65 27.90 28.85 1.40 0 12 52.0 Put 27.60 28.80 26.50 -1.90 0 220 53.0 Put 28.55 29.70 27.50 -1.85 0 275 54.0 Put 29.50 30.65 28.35 -1.96 0 325 55.0 Put 30.45 31.60 29.30 -1.96 0 50 56.0 Put 31.40 32.55 27.30 -4.92 0 1 57.0 Put 32.35 33.50 32.40 -0.79 0 10 58.0 Put 33.35 34.50 0.00 0.00 0 0 59.0 Put 34.30 35.45 34.20 -0.93 0 5 60.0 Put 35.25 36.55 34.35 -1.75 0 1,726 61.0 Put 36.20 37.40 36.95 -0.11 0 492 62.0 Put 37.20 38.40 39.34 1.31 0 288 63.0 Put 38.15 39.35 37.10 -1.91 0 88 64.0 Put 39.15 40.30 38.00 -1.98 0 10 65.0 Put 40.10 41.35 40.78 -0.17 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 340 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.75 8.10 9.05 1.07 0 2 21.0 Call 6.80 8.25 9.60 2.03 0 1 22.0 Call 6.35 7.55 0.00 0.00 0 0 23.0 Call 6.10 7.10 0.00 0.00 0 0 24.0 Call 5.70 6.75 6.30 -0.04 0 1 25.0 Call 5.40 6.35 6.00 0.07 0 9 26.0 Call 4.95 5.90 5.43 -0.09 0 7 27.0 Call 4.85 5.60 0.00 0.00 0 0 28.0 Call 4.60 5.00 4.80 -0.01 0 181 29.0 Call 4.10 4.95 7.15 2.59 0 1 30.0 Call 4.00 4.70 4.50 0.20 0 5 31.0 Call 3.60 4.50 0.00 0.00 0 0 32.0 Call 3.35 4.20 0.00 0.00 0 0 33.0 Call 3.10 4.00 4.20 0.64 0 5 34.0 Call 3.00 3.75 0.00 0.00 0 0 35.0 Call 2.65 3.55 4.95 1.81 0 2 36.0 Call 2.62 3.40 0.00 0.00 0 0 37.0 Call 2.39 3.15 4.65 1.86 0 1 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 3.65 3.95 4.05 0.24 0 1 21.0 Put 4.20 4.60 4.00 -0.39 0 10 22.0 Put 4.70 5.30 4.61 -0.36 0 4 23.0 Put 5.25 6.00 4.88 -0.68 0 3 24.0 Put 5.85 6.50 6.01 -0.13 0 4 25.0 Put 6.15 7.05 6.70 -0.02 0 1 26.0 Put 6.75 7.80 7.28 -0.02 0 0 27.0 Put 7.40 8.40 8.15 0.21 0 20 28.0 Put 8.05 9.30 0.00 0.00 0 0 29.0 Put 8.75 9.85 0.00 0.00 0 0 30.0 Put 9.45 10.80 10.00 -0.04 0 4 31.0 Put 10.20 11.20 0.00 0.00 0 0 32.0 Put 10.90 12.15 0.00 0.00 0 0 33.0 Put 11.20 12.85 11.00 -1.27 0 2 34.0 Put 11.95 13.55 12.10 -0.95 0 1 35.0 Put 12.75 14.55 12.07 -1.76 0 5 36.0 Put 13.55 15.25 12.85 -1.79 0 73 37.0 Put 14.35 16.05 13.65 -1.80 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 634 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.15 14.80 14.55 -0.16 0 1,055 12.0 Call 13.30 14.10 13.65 -0.38 0 69 13.0 Call 12.70 13.95 14.20 0.83 0 124 14.0 Call 12.05 13.25 13.35 0.58 0 104 15.0 Call 12.00 12.45 12.00 -0.21 0 475 16.0 Call 11.00 12.20 11.95 0.31 0 178 17.0 Call 10.45 11.95 12.50 1.41 0 94 18.0 Call 10.25 11.20 11.70 1.13 0 192 19.0 Call 9.55 10.55 10.25 0.19 0 71 20.0 Call 9.10 9.85 9.70 0.03 0 1,535 21.0 Call 8.80 9.95 10.50 1.22 0 269 22.0 Call 8.40 9.65 9.95 1.06 0 100 23.0 Call 8.00 9.15 10.60 2.10 0 267 24.0 Call 7.65 8.75 8.30 0.17 0 120 25.0 Call 7.30 8.10 7.65 -0.12 0 1,566 26.0 Call 7.05 8.05 7.55 0.06 0 155 27.0 Call 6.65 7.90 7.75 0.53 0 291 28.0 Call 6.30 7.55 7.60 0.66 0 229 29.0 Call 6.30 7.30 7.09 0.43 0 346 30.0 Call 6.25 6.50 6.35 -0.04 0 1,467 31.0 Call 5.75 6.65 6.23 0.06 0 286 32.0 Call 5.25 6.45 6.50 0.55 0 129 33.0 Call 5.05 6.35 7.90 2.16 0 235 34.0 Call 4.85 6.05 6.00 0.48 0 302 35.0 Call 5.15 5.60 5.30 0.00 0 1,500 36.0 Call 4.45 5.55 7.10 2.01 0 110 37.0 Call 4.25 5.50 6.80 1.93 0 95 38.0 Call 4.40 4.85 5.03 0.38 0 430 39.0 Call 4.05 4.80 5.00 0.49 0 163 40.0 Call 4.15 4.75 4.50 0.13 0 2,349 41.0 Call 3.65 4.80 4.42 0.19 0 74 42.0 Call 3.70 4.45 6.67 2.58 0 266 43.0 Call 3.35 4.40 5.96 2.01 0 499 44.0 Call 3.25 4.40 4.00 0.19 0 80 45.0 Call 3.15 4.25 3.91 0.24 0 705 46.0 Call 2.55 4.10 3.75 0.22 0 53 47.0 Call 2.22 4.70 3.44 0.00 0 33 48.0 Call 2.53 3.95 3.41 0.05 0 39 49.0 Call 2.25 4.05 3.25 -0.02 0 29 50.0 Call 3.10 3.35 3.25 0.06 0 1,393 51.0 Call 2.16 3.60 3.45 0.35 0 72 52.0 Call 1.89 3.45 3.80 0.79 0 42 53.0 Call 1.85 3.40 4.50 1.55 0 45 54.0 Call 2.13 3.35 5.00 2.11 0 18 55.0 Call 2.72 3.15 2.80 -0.03 0 377 56.0 Call 2.07 3.15 4.05 1.27 0 56 57.0 Call 0.57 3.20 3.79 1.07 0 6 58.0 Call 2.40 2.93 4.10 1.43 0 29 59.0 Call 1.69 3.30 3.95 1.34 0 16 60.0 Call 2.41 2.79 2.50 -0.06 0 798 61.0 Call 0.50 4.55 3.05 0.55 0 11 62.0 Call 2.24 2.77 3.05 0.60 0 193 63.0 Call 2.19 2.68 2.32 -0.07 0 412 64.0 Call 1.33 2.82 2.30 -0.04 0 49 65.0 Call 2.15 2.38 2.15 -0.13 0 7,392 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.38 1.80 1.57 -0.04 0 325 12.0 Put 1.76 2.19 1.75 -0.19 0 168 13.0 Put 1.95 2.52 2.52 0.25 0 97 14.0 Put 2.30 2.90 2.48 -0.18 0 214 15.0 Put 2.92 3.30 3.10 0.02 0 151 16.0 Put 3.05 3.90 3.16 -0.35 0 207 17.0 Put 3.50 4.30 3.93 0.00 0 76 18.0 Put 3.95 4.85 3.90 -0.50 0 80 19.0 Put 4.40 5.30 4.80 -0.07 0 50 20.0 Put 4.95 5.95 5.40 -0.05 0 241 21.0 Put 5.45 6.75 6.35 0.31 0 249 22.0 Put 6.05 7.15 6.90 0.28 0 149 23.0 Put 6.60 7.80 7.55 0.34 0 83 24.0 Put 7.20 8.45 8.20 0.38 0 125 25.0 Put 7.80 9.05 8.72 0.29 0 1,671 26.0 Put 8.45 9.80 9.50 0.37 0 147 27.0 Put 9.10 10.45 9.75 -0.08 0 339 28.0 Put 9.75 11.30 10.41 -0.12 0 116 29.0 Put 10.45 11.95 10.95 -0.28 0 125 30.0 Put 11.10 12.45 12.60 0.67 0 162 31.0 Put 11.85 13.20 12.08 -0.61 0 3 32.0 Put 12.55 14.05 14.20 0.75 0 10 33.0 Put 13.25 15.35 15.10 0.89 0 2 34.0 Put 14.05 16.30 14.53 -0.44 0 7 35.0 Put 15.45 16.70 16.02 0.29 0 129 36.0 Put 15.55 17.65 16.12 -0.37 0 81 37.0 Put 16.30 18.45 19.82 2.57 0 3 38.0 Put 17.10 19.75 18.55 0.53 0 52 39.0 Put 17.85 20.10 18.80 -0.06 0 36 40.0 Put 19.50 20.50 20.04 0.35 0 1,014 41.0 Put 19.45 22.05 19.11 -1.42 0 21 42.0 Put 20.35 22.25 21.84 0.47 0 242 43.0 Put 21.15 23.25 21.80 -0.41 0 34 44.0 Put 22.00 24.15 24.79 1.73 0 40 45.0 Put 22.85 25.05 23.65 -0.25 0 31 46.0 Put 23.70 25.95 22.90 -1.85 0 14 47.0 Put 24.55 26.65 26.01 0.37 0 30 48.0 Put 25.45 27.70 26.21 -0.33 0 5 49.0 Put 26.30 28.95 0.00 0.00 0 0 50.0 Put 27.15 29.65 27.75 -0.59 0 50 51.0 Put 28.10 30.35 27.00 -2.24 0 10 52.0 Put 29.45 31.30 30.20 0.06 0 144 53.0 Put 29.85 32.10 0.00 0.00 0 0 54.0 Put 30.75 33.00 30.15 -1.84 0 158 55.0 Put 32.05 33.95 32.70 -0.22 0 12 56.0 Put 32.55 34.90 33.25 -0.60 0 298 57.0 Put 33.50 35.75 34.60 -0.18 0 15 58.0 Put 34.35 36.65 36.59 0.87 0 8 59.0 Put 35.30 37.55 35.40 -1.25 0 6 60.0 Put 36.20 38.25 37.70 0.12 0 474 61.0 Put 37.15 39.45 36.45 -2.07 0 154 62.0 Put 38.05 40.40 40.25 0.80 0 9 63.0 Put 39.40 42.50 40.30 -0.08 0 120 64.0 Put 39.45 43.50 0.00 0.00 0 0 65.0 Put 40.35 44.50 42.60 0.34 0 269 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 26, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 25.20 25.25 25.10 0.00 0.00 4800X4800 0.00 0.00 5,318 Tue Apr 26 2022 6:37:47 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 29 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.65 10.30 0.00 0.00 0 0 16.0 Call 8.80 9.20 0.00 0.00 0 0 17.0 Call 7.85 8.30 0.00 0.00 0 0 17.5 Call 7.40 7.70 0.00 0.00 0 0 18.0 Call 6.80 7.30 0.00 0.00 0 0 18.5 Call 6.50 6.75 0.00 0.00 0 0 19.0 Call 5.80 6.25 0.00 0.00 0 0 19.5 Call 5.50 5.85 0.00 0.00 0 0 20.0 Call 4.90 5.45 5.25 0.10 0 4 20.5 Call 4.50 4.80 0.00 0.00 0 0 21.0 Call 3.95 4.40 3.85 -0.32 0 16 21.5 Call 3.50 3.80 0.00 0.00 0 0 22.0 Call 3.10 3.30 4.05 0.85 0 21 22.5 Call 2.64 2.77 2.11 -0.62 0 2 23.0 Call 2.21 2.31 2.19 -0.08 0 105 23.5 Call 1.79 1.90 1.44 -0.40 0 88 24.0 Call 1.40 1.47 1.42 -0.02 0 532 24.5 Call 1.05 1.11 1.08 -0.01 0 522 25.0 Call 0.75 0.80 0.77 -0.01 0 2,849 25.5 Call 0.52 0.57 0.54 0.00 0 1,370 26.0 Call 0.33 0.38 0.37 0.01 0 1,965 26.5 Call 0.21 0.25 0.22 -0.01 0 1,537 27.0 Call 0.13 0.15 0.16 0.02 0 1,104 27.5 Call 0.08 0.10 0.08 -0.01 0 1,103 28.0 Call 0.05 0.07 0.05 -0.01 0 1,058 28.5 Call 0.03 0.05 0.05 0.01 0 563 29.0 Call 0.02 0.03 0.02 0.00 0 1,343 29.5 Call 0.01 0.03 0.02 0.00 0 341 30.0 Call 0.01 0.02 0.02 0.00 0 1,921 30.5 Call 0.01 0.03 0.01 0.00 0 262 31.0 Call 0.00 0.03 0.02 0.01 0 265 31.5 Call 0.00 0.02 0.01 0.01 0 176 32.0 Call 0.00 0.02 0.01 0.01 0 444 32.5 Call 0.00 0.01 0.03 0.03 0 183 33.0 Call 0.00 0.03 0.02 0.02 0 209 33.5 Call 0.00 0.03 0.02 0.02 0 110 34.0 Call 0.00 0.03 0.02 0.02 0 503 34.5 Call 0.00 0.03 0.11 0.11 0 229 35.0 Call 0.00 0.05 0.02 0.02 0 69 36.0 Call 0.00 0.03 0.00 0.00 0 0 37.0 Call 0.00 0.03 0.00 0.00 0 0 38.0 Call 0.00 0.04 0.00 0.00 0 0 40.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.04 0.04 0 371 16.0 Put 0.00 0.06 0.00 0.00 0 0 17.0 Put 0.00 0.02 0.01 0.00 0 70 17.5 Put 0.00 0.02 0.02 0.01 0 10 18.0 Put 0.00 0.02 0.02 0.00 0 73 18.5 Put 0.01 0.03 0.02 0.00 0 6 19.0 Put 0.01 0.03 0.03 0.01 0 144 19.5 Put 0.01 0.04 0.03 0.00 0 171 20.0 Put 0.02 0.05 0.03 -0.01 0 2,301 20.5 Put 0.00 0.08 0.04 -0.01 0 422 21.0 Put 0.04 0.07 0.06 0.00 0 577 21.5 Put 0.05 0.08 0.07 0.00 0 413 22.0 Put 0.07 0.10 0.09 0.00 0 1,521 22.5 Put 0.11 0.13 0.11 -0.01 0 490 23.0 Put 0.15 0.16 0.15 0.00 0 11,458 23.5 Put 0.21 0.25 0.24 0.01 0 1,394 24.0 Put 0.30 0.35 0.34 0.01 0 2,578 24.5 Put 0.45 0.50 0.45 -0.03 0 1,192 25.0 Put 0.64 0.70 0.70 0.03 0 1,468 25.5 Put 0.90 0.96 0.93 0.00 0 1,109 26.0 Put 1.21 1.28 1.55 0.30 0 387 26.5 Put 1.59 1.66 1.80 0.18 0 333 27.0 Put 1.88 2.10 2.24 0.21 0 350 27.5 Put 2.36 2.54 3.00 0.52 0 77 28.0 Put 2.91 3.00 3.00 0.05 0 144 28.5 Put 3.30 3.50 3.80 0.37 0 76 29.0 Put 3.85 4.00 4.60 0.68 0 451 29.5 Put 4.35 4.50 4.95 0.54 0 142 30.0 Put 4.85 5.05 5.00 0.09 0 116 30.5 Put 5.30 5.60 6.07 0.67 0 30 31.0 Put 5.75 6.25 6.47 0.57 0 37 31.5 Put 6.30 6.65 0.00 0.00 0 0 32.0 Put 6.80 7.15 8.17 1.27 0 3 32.5 Put 7.30 7.85 4.04 -3.36 0 1 33.0 Put 7.75 8.30 7.98 0.08 0 42 33.5 Put 8.20 9.15 0.00 0.00 0 0 34.0 Put 8.80 9.15 7.28 -1.62 0 30 34.5 Put 9.15 9.95 0.00 0.00 0 0 35.0 Put 9.70 10.65 10.40 0.50 0 6 36.0 Put 10.70 11.45 10.65 -0.25 0 3 37.0 Put 11.75 12.55 0.00 0.00 0 0 38.0 Put 12.70 13.45 0.00 0.00 0 0 40.0 Put 14.70 15.50 14.85 -0.05 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.60 10.50 10.95 0.84 0 1 16.0 Call 9.00 9.30 0.00 0.00 0 0 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 8.00 8.30 0.00 0.00 0 0 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 6.95 7.30 0.00 0.00 0 0 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 6.05 6.30 0.00 0.00 0 0 19.5 Call 5.55 5.85 0.00 0.00 0 0 20.0 Call 5.05 5.45 7.35 2.15 0 2 20.5 Call 4.60 5.10 0.00 0.00 0 0 21.0 Call 4.15 4.40 3.92 -0.34 0 5 21.5 Call 3.75 3.90 0.00 0.00 0 0 22.0 Call 3.30 3.45 2.58 -0.78 0 6 22.5 Call 2.85 2.99 2.64 -0.30 0 2 23.0 Call 2.50 2.57 2.16 -0.37 0 45 23.5 Call 2.13 2.19 2.11 -0.05 0 40 24.0 Call 1.78 1.84 1.75 -0.06 0 427 24.5 Call 1.46 1.52 1.10 -0.39 0 396 25.0 Call 1.19 1.24 1.19 -0.02 0 1,551 25.5 Call 0.94 0.99 0.98 0.01 0 897 26.0 Call 0.75 0.79 0.76 -0.01 0 254 26.5 Call 0.58 0.62 0.60 0.00 0 522 27.0 Call 0.45 0.49 0.45 -0.02 0 304 27.5 Call 0.33 0.38 0.37 0.01 0 161 28.0 Call 0.25 0.28 0.27 0.00 0 1,082 28.5 Call 0.18 0.23 0.20 0.00 0 452 29.0 Call 0.13 0.16 0.15 0.00 0 405 29.5 Call 0.10 0.12 0.12 0.01 0 110 30.0 Call 0.07 0.11 0.08 -0.01 0 659 30.5 Call 0.06 0.09 0.05 -0.02 0 72 31.0 Call 0.04 0.07 0.04 -0.02 0 236 31.5 Call 0.02 0.06 0.05 0.01 0 80 32.0 Call 0.02 0.05 0.03 0.00 0 92 32.5 Call 0.01 0.04 0.02 -0.01 0 273 33.0 Call 0.01 0.04 0.02 0.00 0 172 33.5 Call 0.01 0.04 0.02 0.00 0 24 34.0 Call 0.01 0.03 0.02 0.00 0 201 34.5 Call 0.00 0.04 0.05 0.03 0 266 35.0 Call 0.00 0.02 0.01 -0.01 0 264 Strike 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.02 0.00 0 4 16.0 Put 0.00 0.03 0.01 -0.02 0 6 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.02 0.06 0.03 -0.01 0 6 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.03 0.07 0.06 0.01 0 62 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.05 0.10 0.09 0.01 0 76 19.5 Put 0.07 0.11 0.12 0.03 0 5 20.0 Put 0.09 0.13 0.13 0.02 0 387 20.5 Put 0.11 0.16 0.13 0.00 0 762 21.0 Put 0.15 0.19 0.17 0.00 0 361 21.5 Put 0.20 0.24 0.26 0.04 0 172 22.0 Put 0.25 0.30 0.26 -0.01 0 369 22.5 Put 0.33 0.37 0.37 0.02 0 238 23.0 Put 0.41 0.47 0.45 0.01 0 1,000 23.5 Put 0.54 0.60 0.56 -0.01 0 1,334 24.0 Put 0.69 0.75 0.70 -0.02 0 2,528 24.5 Put 0.87 0.94 0.87 -0.04 0 480 25.0 Put 1.09 1.15 1.16 0.04 0 606 25.5 Put 1.35 1.42 1.32 -0.06 0 337 26.0 Put 1.61 1.71 1.83 0.15 0 397 26.5 Put 1.91 2.05 1.93 -0.08 0 177 27.0 Put 2.33 2.42 2.53 0.15 0 151 27.5 Put 2.72 2.80 2.93 0.16 0 203 28.0 Put 3.15 3.25 3.25 0.07 0 138 28.5 Put 3.55 3.70 3.52 -0.10 0 37 29.0 Put 4.00 4.15 4.20 0.14 0 236 29.5 Put 3.75 5.30 3.75 -0.77 0 56 30.0 Put 4.75 5.30 5.73 0.73 0 313 30.5 Put 5.30 5.70 4.75 -0.74 0 20 31.0 Put 5.85 6.15 6.78 0.81 0 7 31.5 Put 6.10 6.75 0.00 0.00 0 0 32.0 Put 6.80 7.25 3.77 -3.18 0 10 32.5 Put 7.20 7.85 5.99 -1.45 0 6 33.0 Put 7.65 8.30 5.02 -2.92 0 11 33.5 Put 8.25 8.90 0.00 0.00 0 0 34.0 Put 8.80 9.15 8.15 -0.78 0 4 34.5 Put 9.20 10.05 0.00 0.00 0 0 35.0 Put 9.70 10.65 6.76 -3.17 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.00 10.25 0.00 0.00 0 0 16.0 Call 9.00 9.25 0.00 0.00 0 0 17.0 Call 7.95 8.25 0.00 0.00 0 0 18.0 Call 7.00 7.30 0.00 0.00 0 0 19.0 Call 6.10 6.30 0.00 0.00 0 0 19.5 Call 5.55 5.85 0.00 0.00 0 0 20.0 Call 5.10 5.35 0.00 0.00 0 0 20.5 Call 4.65 4.90 0.00 0.00 0 0 21.0 Call 4.30 4.45 4.77 0.39 0 5 21.5 Call 3.90 4.00 0.00 0.00 0 0 22.0 Call 3.40 3.60 3.39 -0.14 0 1 22.5 Call 3.05 3.20 0.00 0.00 0 0 23.0 Call 2.73 2.82 2.68 -0.08 0 16 23.5 Call 2.38 2.43 2.06 -0.35 0 5 24.0 Call 2.05 2.11 1.64 -0.44 0 63 24.5 Call 1.74 1.81 1.37 -0.41 0 34 25.0 Call 1.48 1.54 1.53 0.02 0 103 25.5 Call 1.24 1.29 1.30 0.04 0 46 26.0 Call 1.02 1.08 1.05 0.00 0 236 26.5 Call 0.85 0.91 0.73 -0.15 0 249 27.0 Call 0.70 0.75 0.58 -0.14 0 487 27.5 Call 0.57 0.62 0.58 -0.01 0 133 28.0 Call 0.46 0.49 0.47 0.00 0 216 28.5 Call 0.37 0.42 0.36 -0.04 0 52 29.0 Call 0.30 0.34 0.30 -0.02 0 282 29.5 Call 0.23 0.28 0.23 -0.03 0 193 30.0 Call 0.19 0.23 0.18 -0.03 0 421 30.5 Call 0.15 0.19 0.14 -0.03 0 24 31.0 Call 0.12 0.16 0.10 -0.04 0 32 31.5 Call 0.09 0.13 0.09 -0.02 0 14 32.0 Call 0.07 0.11 0.07 -0.02 0 200 32.5 Call 0.06 0.09 0.17 0.09 0 16 33.0 Call 0.04 0.10 0.05 -0.02 0 79 33.5 Call 0.03 0.08 0.00 0.00 0 0 34.0 Call 0.03 0.07 0.14 0.09 0 31 34.5 Call 0.02 0.05 0.30 0.26 0 4 35.0 Call 0.01 0.08 0.06 0.03 0 26 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.08 0.06 0.01 0 51 16.0 Put 0.01 0.09 0.00 0.00 0 0 17.0 Put 0.04 0.11 0.00 0.00 0 0 18.0 Put 0.07 0.13 0.13 0.03 0 416 19.0 Put 0.11 0.16 0.09 -0.05 0 94 19.5 Put 0.14 0.19 0.00 0.00 0 0 20.0 Put 0.18 0.22 0.18 -0.02 0 129 20.5 Put 0.22 0.26 0.00 0.00 0 0 21.0 Put 0.28 0.32 0.40 0.10 0 47 21.5 Put 0.34 0.39 0.32 -0.05 0 6 22.0 Put 0.43 0.47 0.45 0.00 0 452 22.5 Put 0.53 0.57 0.75 0.20 0 39 23.0 Put 0.65 0.70 0.74 0.06 0 208 23.5 Put 0.80 0.85 1.11 0.28 0 413 24.0 Put 0.97 1.03 0.97 -0.03 0 498 24.5 Put 1.17 1.22 1.15 -0.05 0 870 25.0 Put 1.40 1.45 1.60 0.17 0 124 25.5 Put 1.66 1.72 1.90 0.22 0 33 26.0 Put 1.95 2.01 2.20 0.23 0 62 26.5 Put 2.26 2.33 2.53 0.23 0 45 27.0 Put 2.61 2.68 2.96 0.31 0 56 27.5 Put 2.98 3.05 2.58 -0.44 0 64 28.0 Put 3.35 3.50 3.52 0.13 0 5 28.5 Put 3.75 3.90 4.20 0.39 0 16 29.0 Put 4.15 4.35 4.85 0.61 0 206 29.5 Put 4.60 4.75 5.13 0.46 0 6 30.0 Put 5.05 5.20 5.80 0.67 0 27 30.5 Put 5.50 5.65 4.90 -0.69 0 6 31.0 Put 5.90 6.20 5.51 -0.55 0 4 31.5 Put 6.40 6.65 5.26 -1.27 0 2 32.0 Put 6.90 7.15 7.28 0.27 0 1 32.5 Put 7.35 7.65 7.88 0.39 0 2 33.0 Put 7.85 8.20 8.03 0.05 0 3 33.5 Put 8.35 8.85 0.00 0.00 0 0 34.0 Put 8.85 9.10 8.61 -0.36 0 3 34.5 Put 9.30 9.65 7.55 -1.91 0 2 35.0 Put 9.80 10.35 9.69 -0.26 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 24 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.00 14.25 14.70 0.60 0 1 12.0 Call 12.95 13.30 0.00 0.00 0 0 13.0 Call 12.00 12.30 0.00 0.00 0 0 14.0 Call 10.90 11.30 16.07 4.94 0 0 15.0 Call 10.00 10.25 10.23 0.09 0 3 16.0 Call 9.05 9.25 9.02 -0.14 0 8 17.0 Call 8.05 8.35 12.81 4.62 0 26 18.0 Call 7.10 7.40 7.96 0.74 0 72 19.0 Call 6.10 6.45 6.65 0.37 0 18 19.5 Call 5.65 5.90 5.30 -0.52 0 6 20.0 Call 5.30 5.45 4.96 -0.41 0 149 20.5 Call 4.85 5.00 5.75 0.82 0 10 21.0 Call 4.45 4.55 3.85 -0.65 0 117 21.5 Call 4.00 4.15 0.00 0.00 0 0 22.0 Call 3.60 3.75 3.15 -0.54 0 399 22.5 Call 3.25 3.35 2.82 -0.49 0 166 23.0 Call 2.93 2.98 2.92 -0.03 0 273 23.5 Call 2.59 2.64 2.59 -0.02 0 180 24.0 Call 2.27 2.33 2.23 -0.07 0 575 24.5 Call 1.98 2.04 1.97 -0.04 0 448 25.0 Call 1.71 1.76 1.73 -0.01 0 3,494 25.5 Call 1.48 1.54 1.50 -0.01 0 1,616 26.0 Call 1.27 1.32 1.29 0.00 0 2,123 26.5 Call 1.08 1.14 1.10 -0.01 0 328 27.0 Call 0.92 0.97 0.97 0.03 0 3,645 27.5 Call 0.78 0.83 0.80 0.00 0 111 28.0 Call 0.66 0.71 0.69 0.00 0 40,130 28.5 Call 0.55 0.60 0.47 -0.10 0 62 29.0 Call 0.45 0.50 0.48 0.00 0 2,045 29.5 Call 0.38 0.43 0.32 -0.09 0 382 30.0 Call 0.32 0.35 0.33 0.00 0 5,115 30.5 Call 0.27 0.30 0.18 -0.10 0 376 31.0 Call 0.22 0.25 0.19 -0.05 0 1,483 32.0 Call 0.15 0.17 0.14 -0.02 0 1,900 33.0 Call 0.11 0.13 0.12 0.00 0 1,464 34.0 Call 0.08 0.10 0.09 0.00 0 1,186 35.0 Call 0.06 0.08 0.07 0.00 0 2,265 36.0 Call 0.04 0.06 0.05 0.00 0 664 37.0 Call 0.04 0.05 0.05 0.01 0 544 38.0 Call 0.02 0.04 0.04 0.01 0 409 39.0 Call 0.02 0.04 0.02 -0.01 0 178 40.0 Call 0.01 0.03 0.02 0.00 0 877 41.0 Call 0.01 0.03 0.02 0.00 0 436 42.0 Call 0.02 0.03 0.02 0.01 0 229 43.0 Call 0.01 0.03 0.02 0.01 0 195 44.0 Call 0.00 0.03 0.03 0.02 0 272 45.0 Call 0.01 0.03 0.01 0.01 0 2,315 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.03 0.01 0 839 12.0 Put 0.02 0.03 0.03 0.00 0 1,158 13.0 Put 0.03 0.05 0.04 0.00 0 344 14.0 Put 0.04 0.05 0.05 0.00 0 168 15.0 Put 0.05 0.07 0.07 0.01 0 1,087 16.0 Put 0.07 0.09 0.08 0.00 0 638 17.0 Put 0.09 0.13 0.11 0.00 0 782 18.0 Put 0.13 0.16 0.14 0.00 0 3,381 19.0 Put 0.19 0.23 0.20 -0.01 0 1,031 19.5 Put 0.23 0.27 0.28 0.03 0 251 20.0 Put 0.28 0.31 0.34 0.05 0 5,534 20.5 Put 0.34 0.37 0.40 0.05 0 254 21.0 Put 0.41 0.45 0.41 -0.02 0 1,107 21.5 Put 0.50 0.53 0.61 0.09 0 197 22.0 Put 0.60 0.64 0.61 -0.01 0 3,827 22.5 Put 0.72 0.76 0.93 0.19 0 787 23.0 Put 0.86 0.90 0.88 0.00 0 18,930 23.5 Put 1.02 1.07 1.04 0.00 0 1,058 24.0 Put 1.20 1.26 1.20 -0.03 0 3,604 24.5 Put 1.42 1.47 1.40 -0.05 0 281 25.0 Put 1.65 1.70 1.70 0.03 0 4,079 25.5 Put 1.91 1.96 2.26 0.32 0 166 26.0 Put 2.20 2.25 2.21 -0.02 0 3,194 26.5 Put 2.51 2.57 2.87 0.33 0 100 27.0 Put 2.84 2.91 2.88 0.00 0 1,575 27.5 Put 3.15 3.30 3.54 0.30 0 97 28.0 Put 3.55 3.65 3.67 0.05 0 1,006 28.5 Put 3.95 4.10 4.53 0.52 0 58 29.0 Put 4.35 4.50 5.10 0.69 0 661 29.5 Put 4.75 4.95 5.40 0.56 0 9 30.0 Put 5.20 5.35 5.28 0.01 0 1,141 30.5 Put 5.65 5.80 5.10 -0.62 0 1 31.0 Put 6.10 6.20 6.16 -0.01 0 430 32.0 Put 6.90 7.30 7.60 0.51 0 270 33.0 Put 7.95 8.25 8.23 0.18 0 244 34.0 Put 8.90 9.20 7.55 -1.47 0 130 35.0 Put 9.90 10.10 10.20 0.20 0 301 36.0 Put 10.85 11.15 11.47 0.49 0 68 37.0 Put 11.25 12.75 12.48 0.51 0 53 38.0 Put 12.85 13.20 12.85 -0.11 0 67 39.0 Put 13.85 14.20 14.05 0.09 0 31 40.0 Put 14.85 15.30 15.48 0.53 0 145 41.0 Put 15.85 16.25 14.70 -1.24 0 26 42.0 Put 16.85 17.05 16.90 -0.04 0 10 43.0 Put 17.85 18.15 17.87 -0.06 0 18 44.0 Put 18.85 19.05 19.45 0.52 0 4 45.0 Put 19.85 20.15 19.60 -0.33 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.85 10.35 0.00 0.00 0 0 18.0 Call 7.05 7.45 0.00 0.00 0 0 19.0 Call 6.10 6.55 0.00 0.00 0 0 20.0 Call 5.40 5.55 0.00 0.00 0 0 21.0 Call 4.40 4.80 0.00 0.00 0 0 21.5 Call 4.10 4.35 0.00 0.00 0 0 22.0 Call 3.75 4.00 3.43 -0.41 0 10 22.5 Call 3.35 3.55 0.00 0.00 0 0 23.0 Call 3.00 3.20 2.86 -0.26 0 3 23.5 Call 2.77 2.85 3.50 0.70 0 2 24.0 Call 2.46 2.53 2.22 -0.28 0 26 24.5 Call 2.18 2.24 2.20 -0.01 0 13 25.0 Call 1.92 1.98 1.82 -0.13 0 48 25.5 Call 1.69 1.75 1.51 -0.21 0 33 26.0 Call 1.48 1.54 1.50 -0.01 0 237 26.5 Call 1.29 1.35 1.13 -0.19 0 522 27.0 Call 1.12 1.18 0.98 -0.17 0 1,017 27.5 Call 0.95 1.03 0.85 -0.14 0 1,570 28.0 Call 0.83 0.89 0.85 -0.01 0 292 28.5 Call 0.71 0.77 0.60 -0.14 0 190 29.0 Call 0.60 0.67 0.59 -0.05 0 107 29.5 Call 0.51 0.58 0.52 -0.03 0 37 30.0 Call 0.45 0.50 0.46 -0.01 0 524 30.5 Call 0.38 0.43 0.30 -0.10 0 91 31.0 Call 0.32 0.37 0.31 -0.04 0 123 31.5 Call 0.27 0.32 0.48 0.19 0 39 32.0 Call 0.23 0.28 0.25 0.00 0 42 32.5 Call 0.19 0.25 0.26 0.04 0 119 33.0 Call 0.17 0.23 0.13 -0.07 0 5 34.0 Call 0.11 0.17 0.11 -0.03 0 31 35.0 Call 0.08 0.13 0.09 -0.01 0 33 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.03 0.13 0.06 -0.02 0 17 18.0 Put 0.18 0.23 0.19 -0.01 0 825 19.0 Put 0.26 0.31 0.34 0.05 0 484 20.0 Put 0.38 0.42 0.41 0.01 0 73 21.0 Put 0.51 0.58 0.56 0.01 0 104 21.5 Put 0.63 0.70 0.52 -0.14 0 37 22.0 Put 0.75 0.82 0.76 -0.03 0 80 22.5 Put 0.89 0.96 1.16 0.23 0 20 23.0 Put 1.04 1.10 1.09 0.02 0 51 23.5 Put 1.21 1.28 1.54 0.29 0 77 24.0 Put 1.41 1.49 1.52 0.07 0 214 24.5 Put 1.63 1.69 1.63 -0.03 0 259 25.0 Put 1.87 1.92 1.91 0.01 0 258 25.5 Put 2.14 2.20 2.38 0.21 0 42 26.0 Put 2.42 2.49 2.74 0.28 0 103 26.5 Put 2.73 2.80 3.34 0.57 0 16 27.0 Put 3.00 3.20 3.70 0.60 0 21 27.5 Put 3.35 3.50 2.60 -0.84 0 33 28.0 Put 3.75 3.90 2.83 -0.98 0 26 28.5 Put 4.05 4.30 0.00 0.00 0 0 29.0 Put 4.40 4.70 3.55 -1.03 0 15 29.5 Put 4.90 5.10 4.20 -0.79 0 27 30.0 Put 5.30 5.60 0.00 0.00 0 0 30.5 Put 5.70 6.00 6.40 0.55 0 4 31.0 Put 6.20 6.45 5.95 -0.34 0 4 31.5 Put 6.65 6.90 0.00 0.00 0 0 32.0 Put 7.05 7.40 0.00 0.00 0 0 32.5 Put 7.55 7.85 0.00 0.00 0 0 33.0 Put 7.95 8.40 6.82 -1.32 0 8 34.0 Put 8.90 9.30 8.50 -0.59 0 2 35.0 Put 9.85 10.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.90 10.40 0.00 0.00 0 0 18.0 Call 7.10 7.55 0.00 0.00 0 0 19.0 Call 6.25 6.55 0.00 0.00 0 0 20.0 Call 5.40 5.70 0.00 0.00 0 0 21.0 Call 4.55 4.85 0.00 0.00 0 0 21.5 Call 4.20 4.45 0.00 0.00 0 0 22.0 Call 3.90 4.05 0.00 0.00 0 0 22.5 Call 3.50 3.70 0.00 0.00 0 0 23.0 Call 3.20 3.35 0.00 0.00 0 0 23.5 Call 2.92 3.10 0.00 0.00 0 0 24.0 Call 2.61 2.70 2.40 -0.27 0 5 24.5 Call 2.33 2.43 2.08 -0.30 0 21 25.0 Call 2.09 2.16 2.11 -0.02 0 6 25.5 Call 1.84 1.93 0.00 0.00 0 0 26.0 Call 1.64 1.72 1.35 -0.33 0 23 26.5 Call 1.46 1.53 1.28 -0.22 0 10 27.0 Call 1.28 1.36 0.00 0.00 0 0 27.5 Call 1.10 1.20 1.02 -0.13 0 9 28.0 Call 0.95 1.06 0.98 -0.03 0 9 28.5 Call 0.85 0.94 0.00 0.00 0 0 29.0 Call 0.74 0.83 0.67 -0.12 0 20 29.5 Call 0.66 0.71 0.67 -0.01 0 5 30.0 Call 0.56 0.63 0.58 -0.01 0 5 30.5 Call 0.49 0.55 0.50 -0.02 0 1 31.0 Call 0.43 0.48 0.00 0.00 0 0 31.5 Call 0.37 0.43 0.00 0.00 0 0 32.0 Call 0.32 0.38 0.50 0.15 0 3 32.5 Call 0.28 0.33 0.20 -0.11 0 1 33.0 Call 0.24 0.30 0.00 0.00 0 0 34.0 Call 0.18 0.21 0.16 -0.04 0 1 35.0 Call 0.10 0.20 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.10 0.20 0.00 0.00 0 0 18.0 Put 0.23 0.29 0.30 0.04 0 101 19.0 Put 0.34 0.40 0.00 0.00 0 0 20.0 Put 0.47 0.53 0.61 0.11 0 6 21.0 Put 0.65 0.74 0.00 0.00 0 0 21.5 Put 0.76 0.85 0.69 -0.12 0 1 22.0 Put 0.90 0.96 1.10 0.17 0 14 22.5 Put 1.04 1.13 1.20 0.12 0 4 23.0 Put 1.20 1.29 1.32 0.08 0 1 23.5 Put 1.39 1.46 1.50 0.08 0 16 24.0 Put 1.59 1.68 1.81 0.17 0 1 24.5 Put 1.81 1.88 2.14 0.29 0 62 25.0 Put 2.05 2.13 2.11 0.02 0 19 25.5 Put 2.31 2.39 0.00 0.00 0 0 26.0 Put 2.60 2.68 3.18 0.53 0 4 26.5 Put 2.91 3.05 2.17 -0.79 0 1 27.0 Put 3.20 3.35 3.85 0.56 0 2 27.5 Put 3.55 3.70 0.00 0.00 0 0 28.0 Put 3.90 4.05 0.00 0.00 0 0 28.5 Put 4.30 4.45 0.00 0.00 0 0 29.0 Put 4.65 4.85 0.00 0.00 0 0 29.5 Put 5.05 5.20 0.00 0.00 0 0 30.0 Put 5.50 5.65 5.75 0.19 0 5 30.5 Put 5.90 6.20 0.00 0.00 0 0 31.0 Put 6.25 6.60 7.10 0.68 0 5 31.5 Put 6.70 7.05 0.00 0.00 0 0 32.0 Put 7.20 7.35 7.65 0.34 0 2 32.5 Put 7.60 7.95 0.00 0.00 0 0 33.0 Put 8.10 8.40 8.37 0.14 0 1 34.0 Put 8.95 9.40 0.00 0.00 0 0 35.0 Put 9.85 10.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 52 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.90 14.25 19.00 4.88 0 1 12.0 Call 12.90 13.25 13.90 0.77 0 89 13.0 Call 12.00 12.30 12.93 0.77 0 6 14.0 Call 10.95 11.30 10.75 -0.43 0 112 15.0 Call 10.10 10.35 11.30 1.08 0 20 16.0 Call 9.00 9.45 12.80 3.54 0 60 17.0 Call 7.95 8.75 10.95 2.62 0 51 18.0 Call 7.35 7.55 8.20 0.77 0 29 19.0 Call 6.50 6.65 5.80 -0.76 0 27 20.0 Call 5.65 5.80 6.62 0.89 0 452 21.0 Call 4.90 5.05 5.65 0.70 0 79 22.0 Call 4.15 4.30 4.25 0.02 0 272 23.0 Call 3.50 3.65 2.94 -0.63 0 136 24.0 Call 2.95 3.05 2.85 -0.13 0 368 25.0 Call 2.45 2.51 2.49 0.01 0 1,404 26.0 Call 1.98 2.07 2.01 -0.01 0 2,281 27.0 Call 1.64 1.70 1.68 0.01 0 1,289 28.0 Call 1.33 1.38 1.22 -0.14 0 1,913 29.0 Call 1.07 1.13 0.95 -0.15 0 1,227 30.0 Call 0.86 0.91 0.88 0.00 0 4,140 31.0 Call 0.69 0.75 0.71 -0.01 0 1,256 32.0 Call 0.55 0.59 0.57 0.00 0 1,076 33.0 Call 0.40 0.49 0.37 -0.08 0 855 34.0 Call 0.34 0.39 0.31 -0.05 0 962 35.0 Call 0.26 0.28 0.29 0.02 0 2,708 36.0 Call 0.21 0.27 0.22 -0.01 0 329 37.0 Call 0.15 0.23 0.20 0.00 0 494 38.0 Call 0.13 0.20 0.15 -0.02 0 407 39.0 Call 0.11 0.17 0.25 0.11 0 219 40.0 Call 0.07 0.15 0.10 -0.01 0 3,004 41.0 Call 0.03 0.14 0.09 0.00 0 160 42.0 Call 0.02 0.13 0.13 0.05 0 909 43.0 Call 0.05 0.11 0.10 0.03 0 464 44.0 Call 0.01 0.11 0.09 0.03 0 326 45.0 Call 0.02 0.08 0.05 0.00 0 1,086 46.0 Call 0.02 0.07 0.08 0.03 0 432 47.0 Call 0.01 0.08 0.07 0.03 0 138 48.0 Call 0.00 0.08 0.06 0.02 0 503 49.0 Call 0.00 0.06 0.34 0.30 0 99 50.0 Call 0.03 0.04 0.03 -0.01 0 2,922 51.0 Call 0.00 0.07 0.05 0.02 0 23 52.0 Call 0.00 0.06 0.22 0.19 0 382 53.0 Call 0.00 0.05 0.14 0.11 0 520 54.0 Call 0.00 0.05 0.15 0.13 0 189 55.0 Call 0.00 0.05 0.03 0.01 0 418 56.0 Call 0.00 0.06 0.06 0.04 0 357 57.0 Call 0.00 0.05 0.04 0.02 0 405 58.0 Call 0.00 0.04 0.04 0.03 0 115 59.0 Call 0.00 0.04 0.03 0.02 0 112 60.0 Call 0.00 0.03 0.03 0.02 0 766 61.0 Call 0.00 0.04 0.23 0.22 0 214 62.0 Call 0.00 0.03 0.06 0.05 0 129 63.0 Call 0.00 0.04 0.10 0.09 0 214 64.0 Call 0.00 0.05 0.03 0.03 0 290 65.0 Call 0.00 0.02 0.02 0.02 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.09 0.07 0.00 0 1,965 12.0 Put 0.06 0.10 0.07 -0.01 0 224 13.0 Put 0.09 0.13 0.09 -0.02 0 90 14.0 Put 0.12 0.16 0.14 0.00 0 451 15.0 Put 0.16 0.21 0.17 -0.01 0 1,297 16.0 Put 0.20 0.24 0.23 0.01 0 994 17.0 Put 0.28 0.32 0.34 0.04 0 2,462 18.0 Put 0.38 0.42 0.41 0.01 0 3,526 19.0 Put 0.51 0.56 0.65 0.12 0 784 20.0 Put 0.68 0.74 0.72 0.01 0 4,650 21.0 Put 0.90 0.96 0.95 0.02 0 719 22.0 Put 1.18 1.24 1.22 0.01 0 786 23.0 Put 1.52 1.59 1.55 0.00 0 1,482 24.0 Put 1.93 2.00 2.00 0.04 0 946 25.0 Put 2.43 2.49 2.45 -0.01 0 3,246 26.0 Put 2.98 3.05 2.98 -0.03 0 1,025 27.0 Put 3.60 3.70 3.65 0.00 0 1,354 28.0 Put 4.25 4.40 4.79 0.45 0 734 29.0 Put 5.00 5.15 5.50 0.42 0 538 30.0 Put 5.80 5.95 5.85 -0.02 0 1,025 31.0 Put 6.60 6.80 6.63 -0.07 0 220 32.0 Put 7.40 7.75 7.45 -0.10 0 207 33.0 Put 8.20 9.05 8.21 -0.22 0 252 34.0 Put 9.20 9.55 10.20 0.86 0 150 35.0 Put 10.05 10.45 10.45 0.20 0 342 36.0 Put 11.00 11.90 11.78 0.57 0 222 37.0 Put 11.95 12.80 11.62 -0.55 0 416 38.0 Put 12.90 13.85 13.36 0.22 0 186 39.0 Put 13.90 14.85 12.77 -1.34 0 70 40.0 Put 14.85 15.40 14.36 -0.73 0 455 41.0 Put 15.85 16.80 16.37 0.31 0 67 42.0 Put 16.85 17.80 15.10 -1.95 0 51 43.0 Put 17.85 18.80 18.59 0.55 0 47 44.0 Put 18.80 19.75 18.17 -0.86 0 204 45.0 Put 19.80 20.75 20.20 0.18 0 82 46.0 Put 20.75 21.75 21.55 0.54 0 14 47.0 Put 21.70 22.75 21.88 -0.13 0 13 48.0 Put 22.75 23.75 20.45 -2.56 0 6 49.0 Put 23.75 24.75 0.00 0.00 0 0 50.0 Put 24.75 25.75 23.15 -1.85 0 598 51.0 Put 25.70 26.75 25.05 -0.94 0 110 52.0 Put 26.70 27.75 24.10 -2.89 0 50 53.0 Put 27.75 28.75 20.70 -7.29 0 1 54.0 Put 28.65 29.70 0.00 0.00 0 0 55.0 Put 29.70 30.75 25.95 -4.03 0 1 56.0 Put 30.70 31.70 0.00 0.00 0 0 57.0 Put 31.70 32.70 0.00 0.00 0 0 58.0 Put 32.70 33.70 30.45 -2.52 0 3 59.0 Put 33.75 34.70 33.00 -0.96 0 10 60.0 Put 34.70 35.70 31.37 -3.59 0 41 61.0 Put 35.70 36.70 0.00 0.00 0 0 62.0 Put 36.70 37.70 35.89 -1.07 0 5 63.0 Put 37.65 38.70 32.15 -5.80 0 9 64.0 Put 38.70 39.75 0.00 0.00 0 0 65.0 Put 39.65 40.70 41.10 1.15 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 65 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.50 10.70 15.00 4.76 0 6 16.0 Call 9.15 9.45 0.00 0.00 0 0 17.0 Call 8.15 8.65 0.00 0.00 0 0 18.0 Call 7.45 7.60 7.65 0.14 0 82 19.0 Call 6.55 6.75 10.29 3.63 0 24 20.0 Call 5.80 5.95 5.70 -0.17 0 61 21.0 Call 5.05 5.20 4.89 -0.23 0 202 22.0 Call 4.35 4.50 3.90 -0.53 0 132 23.0 Call 3.75 3.85 3.80 0.01 0 93 24.0 Call 3.15 3.30 3.15 -0.07 0 140 25.0 Call 2.68 2.77 2.75 0.03 0 560 26.0 Call 2.25 2.33 2.29 0.00 0 426 27.0 Call 1.87 1.96 1.63 -0.28 0 378 28.0 Call 1.56 1.64 1.50 -0.10 0 346 29.0 Call 1.29 1.38 1.27 -0.06 0 155 30.0 Call 1.07 1.14 1.10 0.00 0 703 31.0 Call 0.88 0.94 0.89 -0.02 0 366 32.0 Call 0.66 0.81 0.64 -0.10 0 185 33.0 Call 0.58 0.65 0.60 -0.01 0 347 34.0 Call 0.41 0.54 0.45 -0.04 0 184 35.0 Call 0.37 0.46 0.37 -0.04 0 777 36.0 Call 0.28 0.37 0.55 0.22 0 199 37.0 Call 0.23 0.34 0.25 -0.04 0 388 38.0 Call 0.18 0.30 0.23 -0.01 0 201 39.0 Call 0.17 0.25 0.30 0.09 0 99 40.0 Call 0.16 0.22 0.18 -0.01 0 512 41.0 Call 0.13 0.18 0.13 -0.03 0 163 42.0 Call 0.08 0.19 0.54 0.40 0 34 43.0 Call 0.08 0.18 0.11 -0.02 0 80 44.0 Call 0.06 0.16 0.09 -0.02 0 112 45.0 Call 0.08 0.12 0.09 -0.01 0 520 46.0 Call 0.03 0.14 0.08 0.00 0 41 47.0 Call 0.04 0.08 0.07 0.00 0 47 48.0 Call 0.03 0.10 0.07 0.01 0 418 49.0 Call 0.03 0.11 0.07 0.01 0 8 50.0 Call 0.04 0.10 0.05 0.00 0 762 51.0 Call 0.02 0.09 0.20 0.15 0 25 52.0 Call 0.01 0.09 0.33 0.29 0 61 53.0 Call 0.01 0.04 0.06 0.02 0 50 54.0 Call 0.01 0.08 0.58 0.55 0 15 55.0 Call 0.01 0.08 0.19 0.16 0 273 56.0 Call 0.00 0.07 0.19 0.17 0 101 60.0 Call 0.00 0.06 0.15 0.14 0 339 65.0 Call 0.02 0.03 0.02 0.01 0 2,862 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.16 0.28 0.18 -0.04 0 72 16.0 Put 0.27 0.31 0.31 0.02 0 153 17.0 Put 0.35 0.40 0.43 0.05 0 163 18.0 Put 0.48 0.53 0.56 0.05 0 260 19.0 Put 0.63 0.70 0.69 0.03 0 360 20.0 Put 0.84 0.90 0.91 0.04 0 362 21.0 Put 1.10 1.16 1.24 0.11 0 337 22.0 Put 1.40 1.48 1.45 0.01 0 299 23.0 Put 1.77 1.84 1.82 0.01 0 1,159 24.0 Put 2.20 2.27 2.25 0.01 0 319 25.0 Put 2.70 2.78 2.90 0.16 0 438 26.0 Put 3.25 3.35 3.70 0.40 0 587 27.0 Put 3.85 4.00 3.92 -0.01 0 370 28.0 Put 4.50 4.70 4.83 0.22 0 123 29.0 Put 5.25 5.45 5.73 0.38 0 266 30.0 Put 6.00 6.20 6.30 0.18 0 82 31.0 Put 6.75 7.05 7.15 0.23 0 48 32.0 Put 7.65 7.85 5.32 -2.43 0 157 33.0 Put 8.40 9.25 8.10 -0.52 0 83 34.0 Put 9.35 10.20 6.70 -2.79 0 98 35.0 Put 10.20 11.15 10.82 0.41 0 51 36.0 Put 11.15 12.00 10.65 -0.68 0 28 37.0 Put 12.10 13.00 9.25 -3.04 0 313 38.0 Put 13.05 13.95 10.24 -3.00 0 31 39.0 Put 13.95 14.90 14.49 0.28 0 38 40.0 Put 14.90 15.90 13.88 -1.30 0 34 41.0 Put 15.90 16.85 15.95 -0.20 0 20 42.0 Put 16.85 17.85 17.85 0.71 0 17 43.0 Put 17.80 18.85 21.04 2.92 0 22 44.0 Put 18.80 19.80 17.75 -1.35 0 3 45.0 Put 19.85 20.80 20.20 0.11 0 6 46.0 Put 20.75 21.80 0.00 0.00 0 0 47.0 Put 21.75 22.80 0.00 0.00 0 0 48.0 Put 22.80 23.80 20.85 -2.20 0 1 49.0 Put 23.80 24.75 0.00 0.00 0 0 50.0 Put 24.70 25.75 23.99 -1.04 0 3 51.0 Put 25.75 26.75 0.00 0.00 0 0 52.0 Put 26.75 27.75 0.00 0.00 0 0 53.0 Put 27.75 28.75 0.00 0.00 0 0 54.0 Put 28.65 29.80 0.00 0.00 0 0 55.0 Put 29.70 30.80 26.90 -3.10 0 2 56.0 Put 30.75 31.80 27.80 -3.20 0 622 60.0 Put 34.55 35.70 35.55 0.57 0 19 65.0 Put 39.55 40.70 39.15 -0.82 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 143 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.00 14.30 14.30 0.11 0 9 12.0 Call 13.00 13.35 15.35 2.10 0 17 13.0 Call 12.20 12.45 13.00 0.69 0 2 14.0 Call 11.15 11.55 11.93 0.51 0 58 15.0 Call 10.35 10.65 10.00 -0.54 0 47 16.0 Call 9.60 9.80 10.30 0.60 0 151 17.0 Call 8.80 9.00 8.70 -0.20 0 70 18.0 Call 8.05 8.20 7.95 -0.20 0 63 19.0 Call 7.35 7.50 10.85 3.42 0 6 20.0 Call 6.65 6.80 6.75 0.00 0 82 21.0 Call 6.00 6.20 6.10 -0.02 0 34 22.0 Call 5.45 5.60 5.20 -0.33 0 159 23.0 Call 4.90 5.05 4.35 -0.63 0 147 24.0 Call 4.40 4.55 4.35 -0.14 0 181 25.0 Call 3.95 4.10 4.00 -0.03 0 1,445 26.0 Call 3.50 3.70 3.50 -0.10 0 244 27.0 Call 3.05 3.30 3.02 -0.16 0 90 28.0 Call 2.81 2.92 2.45 -0.41 0 269 29.0 Call 2.41 2.62 2.48 -0.05 0 199 30.0 Call 2.23 2.35 2.24 -0.04 0 1,371 31.0 Call 1.93 2.10 2.62 0.60 0 356 32.0 Call 1.65 1.88 1.70 -0.07 0 114 33.0 Call 1.50 1.68 1.48 -0.11 0 235 34.0 Call 1.30 1.51 1.22 -0.19 0 260 35.0 Call 1.18 1.36 1.31 0.04 0 437 36.0 Call 1.06 1.22 1.20 0.06 0 181 37.0 Call 0.91 1.11 1.20 0.19 0 71 38.0 Call 0.85 0.98 0.80 -0.12 0 184 39.0 Call 0.81 0.88 0.71 -0.13 0 348 40.0 Call 0.65 0.82 0.69 -0.06 0 1,282 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.20 0.31 0.28 0.03 0 165 12.0 Put 0.28 0.36 0.36 0.04 0 9 13.0 Put 0.36 0.43 0.44 0.05 0 256 14.0 Put 0.48 0.55 0.53 0.01 0 197 15.0 Put 0.61 0.68 0.60 -0.05 0 181 16.0 Put 0.77 0.86 0.96 0.14 0 47 17.0 Put 1.00 1.06 1.04 0.01 0 83 18.0 Put 1.24 1.32 1.42 0.14 0 75 19.0 Put 1.52 1.60 1.74 0.18 0 209 20.0 Put 1.85 1.92 1.99 0.10 0 868 21.0 Put 2.21 2.30 2.35 0.09 0 301 22.0 Put 2.62 2.72 2.80 0.13 0 320 23.0 Put 3.05 3.20 3.10 -0.03 0 404 24.0 Put 3.55 3.70 3.75 0.13 0 135 25.0 Put 4.10 4.25 4.13 -0.03 0 1,049 26.0 Put 4.65 4.80 5.00 0.26 0 385 27.0 Put 5.25 5.45 5.70 0.38 0 338 28.0 Put 5.90 6.10 6.35 0.36 0 443 29.0 Put 6.60 6.80 5.85 -0.81 0 210 30.0 Put 7.30 7.55 7.60 0.20 0 537 31.0 Put 8.05 8.40 8.00 -0.15 0 372 32.0 Put 8.85 9.10 9.22 0.33 0 93 33.0 Put 9.65 10.05 9.23 -0.47 0 48 34.0 Put 10.50 10.80 10.60 0.08 0 45 35.0 Put 11.25 11.55 11.30 -0.08 0 183 36.0 Put 12.20 12.55 12.53 0.29 0 46 37.0 Put 13.05 13.40 13.15 0.04 0 290 38.0 Put 13.95 14.15 14.50 0.48 0 163 39.0 Put 14.85 15.10 15.36 0.43 0 25 40.0 Put 15.65 16.45 16.28 0.44 0 93 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 157 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.45 10.85 10.00 -0.56 0 77 16.0 Call 9.65 9.85 9.75 -0.01 0 45 17.0 Call 8.85 9.05 10.35 1.38 0 84 18.0 Call 8.15 8.35 7.70 -0.52 0 13 19.0 Call 7.40 7.65 7.20 -0.31 0 31 20.0 Call 6.85 6.95 6.30 -0.55 0 58 21.0 Call 6.15 6.35 5.95 -0.30 0 95 22.0 Call 5.60 5.75 6.35 0.69 0 259 23.0 Call 5.05 5.25 4.85 -0.28 0 67 24.0 Call 4.55 4.75 4.35 -0.28 0 95 25.0 Call 4.10 4.30 3.95 -0.25 0 317 26.0 Call 3.65 3.90 3.32 -0.46 0 57 27.0 Call 3.30 3.55 3.20 -0.23 0 105 28.0 Call 3.00 3.20 2.67 -0.43 0 116 29.0 Call 2.71 2.84 2.76 -0.01 0 192 30.0 Call 2.43 2.57 2.36 -0.14 0 171 31.0 Call 2.13 2.32 2.10 -0.12 0 47 32.0 Call 1.93 2.08 1.83 -0.18 0 67 33.0 Call 1.75 1.88 1.83 0.02 0 268 34.0 Call 1.54 1.69 2.02 0.40 0 204 35.0 Call 1.35 1.52 1.35 -0.09 0 94 36.0 Call 1.23 1.38 1.31 0.00 0 33 37.0 Call 1.10 1.25 1.18 0.00 0 54 38.0 Call 1.02 1.14 0.97 -0.10 0 248 39.0 Call 0.91 1.02 0.99 0.02 0 40 40.0 Call 0.77 0.95 0.86 -0.01 0 145 41.0 Call 0.75 0.86 0.74 -0.05 0 577 42.0 Call 0.67 0.76 0.73 0.01 0 70 43.0 Call 0.55 0.72 0.90 0.26 0 190 44.0 Call 0.51 0.64 0.75 0.17 0 421 45.0 Call 0.48 0.60 0.50 -0.04 0 171 46.0 Call 0.41 0.56 0.46 -0.03 0 8 47.0 Call 0.40 0.52 0.60 0.14 0 31 48.0 Call 0.39 0.46 0.58 0.16 0 11 49.0 Call 0.32 0.44 0.40 0.01 0 8 50.0 Call 0.30 0.41 0.44 0.08 0 181 51.0 Call 0.28 0.38 0.29 -0.04 0 172 52.0 Call 0.24 0.35 0.81 0.51 0 73 53.0 Call 0.23 0.33 0.36 0.08 0 34 54.0 Call 0.23 0.30 0.00 0.00 0 0 55.0 Call 0.18 0.30 0.30 0.06 0 22 56.0 Call 0.20 0.26 0.24 0.01 0 545 60.0 Call 0.16 0.28 0.18 -0.02 0 127 65.0 Call 0.10 0.22 0.18 0.01 0 2,621 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.65 0.77 0.78 0.07 0 225 16.0 Put 0.88 0.96 0.95 0.03 0 355 17.0 Put 1.10 1.18 1.28 0.14 0 31 18.0 Put 1.36 1.44 1.50 0.10 0 27 19.0 Put 1.64 1.75 1.59 -0.10 0 80 20.0 Put 1.99 2.08 2.05 0.01 0 8,186 21.0 Put 2.37 2.50 2.46 0.03 0 257 22.0 Put 2.80 2.91 2.97 0.12 0 326 23.0 Put 3.25 3.40 3.40 0.08 0 347 24.0 Put 3.75 3.90 3.90 0.08 0 447 25.0 Put 4.30 4.50 4.44 0.05 0 1,119 26.0 Put 4.85 5.05 4.75 -0.21 0 139 27.0 Put 5.45 5.70 5.85 0.24 0 60 28.0 Put 6.10 6.35 5.51 -0.77 0 361 29.0 Put 6.80 7.00 6.20 -0.75 0 27 30.0 Put 7.50 7.75 6.63 -1.04 0 160 31.0 Put 8.25 8.50 7.90 -0.50 0 179 32.0 Put 9.00 9.25 8.70 -0.47 0 345 33.0 Put 9.85 10.10 8.66 -1.31 0 106 34.0 Put 10.65 10.90 8.00 -2.77 0 124 35.0 Put 11.50 11.75 11.88 0.29 0 258 36.0 Put 12.35 12.60 13.31 0.86 0 11 37.0 Put 13.20 13.60 14.42 1.10 0 15 38.0 Put 14.10 14.50 13.40 -0.81 0 21 39.0 Put 14.95 15.20 13.05 -2.05 0 16 40.0 Put 15.85 16.30 15.65 -0.35 0 109 41.0 Put 16.60 17.50 20.30 3.38 0 4 42.0 Put 17.55 18.45 19.70 1.86 0 229 43.0 Put 18.55 19.40 19.32 0.57 0 30 44.0 Put 19.40 20.35 19.65 -0.04 0 1 45.0 Put 20.35 21.30 22.70 2.06 0 37 46.0 Put 21.35 22.25 21.40 -0.20 0 23 47.0 Put 22.35 23.20 24.50 1.94 0 6 48.0 Put 23.25 24.20 23.05 -0.47 0 1 49.0 Put 24.20 25.15 24.10 -0.38 0 5 50.0 Put 25.15 26.10 26.89 1.45 0 1,170 51.0 Put 26.10 27.10 0.00 0.00 0 0 52.0 Put 27.10 28.05 26.60 -0.77 0 2 53.0 Put 28.05 29.05 0.00 0.00 0 0 54.0 Put 29.00 30.00 30.55 1.22 0 8 55.0 Put 29.95 31.00 31.34 1.03 0 27 56.0 Put 30.95 32.00 29.35 -1.94 0 2 60.0 Put 34.65 35.90 34.50 -0.75 0 609 65.0 Put 39.45 41.00 38.20 -2.00 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 234 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.30 12.80 0.00 0.00 0 0 14.0 Call 11.20 11.85 11.55 -0.18 0 1 15.0 Call 10.80 11.05 0.00 0.00 0 0 16.0 Call 10.10 10.30 10.95 0.75 0 3 17.0 Call 9.25 9.60 10.20 0.71 0 1 18.0 Call 8.70 8.90 8.60 -0.21 0 8 19.0 Call 8.05 8.30 8.85 0.67 0 1 20.0 Call 7.45 7.65 7.30 -0.28 0 1 21.0 Call 6.90 7.10 0.00 0.00 0 0 22.0 Call 6.35 6.60 0.00 0.00 0 0 23.0 Call 5.85 6.10 6.30 0.32 0 4 24.0 Call 5.40 5.65 5.20 -0.33 0 20 25.0 Call 5.00 5.20 4.80 -0.30 0 13 26.0 Call 4.65 4.80 5.60 0.88 0 29 27.0 Call 4.25 4.45 4.70 0.35 0 79 28.0 Call 3.90 4.10 4.75 0.75 0 78 29.0 Call 3.60 3.80 4.20 0.50 0 22 30.0 Call 3.35 3.50 3.25 -0.17 0 60 31.0 Call 3.05 3.25 3.00 -0.16 0 21 32.0 Call 2.83 3.05 3.15 0.23 0 12 33.0 Call 2.60 2.77 2.50 -0.19 0 9 34.0 Call 2.41 2.57 2.90 0.41 0 5 35.0 Call 2.20 2.38 2.59 0.30 0 17 36.0 Call 2.07 2.20 1.98 -0.16 0 21 37.0 Call 1.92 2.06 1.86 -0.13 0 6 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.70 0.80 0.80 0.05 0 465 14.0 Put 0.90 0.99 1.01 0.06 0 122 15.0 Put 1.13 1.22 1.05 -0.12 0 329 16.0 Put 1.37 1.48 1.50 0.08 0 21 17.0 Put 1.68 1.77 1.60 -0.12 0 18 18.0 Put 1.98 2.11 1.94 -0.10 0 101 19.0 Put 2.35 2.47 0.00 0.00 0 0 20.0 Put 2.75 2.88 2.88 0.06 0 408 21.0 Put 3.15 3.35 3.30 0.05 0 4 22.0 Put 3.60 3.80 3.95 0.25 0 101 23.0 Put 4.10 4.30 4.50 0.30 0 52 24.0 Put 4.65 4.85 4.95 0.20 0 6 25.0 Put 5.20 5.45 5.55 0.23 0 67 26.0 Put 5.80 6.05 6.25 0.32 0 1 27.0 Put 6.45 6.70 5.90 -0.65 0 20 28.0 Put 7.10 7.30 0.00 0.00 0 0 29.0 Put 7.80 8.00 7.50 -0.39 0 73 30.0 Put 8.50 8.70 0.00 0.00 0 0 31.0 Put 9.20 9.45 0.00 0.00 0 0 32.0 Put 9.95 10.15 9.70 -0.39 0 36 33.0 Put 10.75 10.95 10.40 -0.45 0 4 34.0 Put 11.50 11.75 0.00 0.00 0 0 35.0 Put 12.35 12.55 12.78 0.34 0 3 36.0 Put 13.15 13.40 0.00 0.00 0 0 37.0 Put 13.95 14.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 248 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.85 11.10 10.61 -0.33 0 41 16.0 Call 10.10 10.35 9.55 -0.65 0 3 17.0 Call 9.40 9.65 8.85 -0.65 0 1 18.0 Call 8.75 9.10 12.20 3.37 0 3 19.0 Call 8.15 8.35 12.30 4.08 0 10 20.0 Call 7.50 7.80 8.12 0.52 0 26 21.0 Call 7.00 7.20 6.75 -0.28 0 165 22.0 Call 6.45 6.85 8.85 2.31 0 47 23.0 Call 5.95 6.20 9.66 3.61 0 47 24.0 Call 5.50 5.75 5.84 0.22 0 34 25.0 Call 5.15 5.35 4.90 -0.32 0 286 26.0 Call 4.65 4.95 5.68 0.86 0 42 27.0 Call 4.40 4.60 4.50 0.00 0 154 28.0 Call 4.05 4.30 3.90 -0.27 0 116 29.0 Call 3.75 3.95 3.50 -0.35 0 203 30.0 Call 3.45 3.70 3.94 0.37 0 179 31.0 Call 3.15 3.40 4.05 0.76 0 471 32.0 Call 2.97 3.25 3.74 0.67 0 29 33.0 Call 2.75 2.94 2.41 -0.44 0 53 34.0 Call 2.51 2.73 2.65 0.02 0 14 35.0 Call 2.36 2.54 2.26 -0.19 0 239 36.0 Call 2.19 2.36 2.56 0.29 0 329 37.0 Call 1.96 2.20 2.31 0.22 0 42 38.0 Call 1.80 2.05 2.23 0.31 0 370 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.18 1.34 1.16 -0.10 0 297 16.0 Put 1.47 1.59 1.68 0.15 0 1,310 17.0 Put 1.76 1.91 1.93 0.09 0 174 18.0 Put 2.09 2.27 2.30 0.12 0 308 19.0 Put 2.48 2.65 2.04 -0.52 0 17 20.0 Put 2.86 3.05 3.00 0.05 0 110 21.0 Put 3.25 3.50 3.20 -0.18 0 109 22.0 Put 3.75 4.05 3.90 0.01 0 68 23.0 Put 4.30 4.50 4.45 0.05 0 216 24.0 Put 4.85 5.05 5.15 0.19 0 123 25.0 Put 5.40 5.75 5.50 -0.06 0 433 26.0 Put 6.00 6.30 6.45 0.29 0 66 27.0 Put 6.65 7.00 6.90 0.07 0 145 28.0 Put 7.25 7.55 7.25 -0.25 0 44 29.0 Put 7.95 8.20 8.40 0.23 0 174 30.0 Put 8.65 8.90 8.42 -0.46 0 103 31.0 Put 9.35 9.65 8.57 -1.03 0 5 32.0 Put 10.10 10.40 10.21 -0.16 0 70 33.0 Put 10.85 11.20 0.00 0.00 0 0 34.0 Put 11.65 12.15 9.66 -2.25 0 193 35.0 Put 12.45 12.95 11.85 -0.87 0 128 36.0 Put 13.25 13.70 13.75 0.22 0 143 37.0 Put 14.15 14.40 15.32 0.98 0 158 38.0 Put 14.75 15.70 13.65 -1.52 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 269 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.90 14.75 13.90 -0.41 0 46 12.0 Call 13.20 13.65 13.10 -0.33 0 33 13.0 Call 12.25 13.05 12.35 -0.25 0 79 14.0 Call 11.70 11.90 11.05 -0.74 0 44 15.0 Call 10.95 11.15 10.69 -0.34 0 309 16.0 Call 10.10 10.45 10.00 -0.29 0 333 17.0 Call 9.50 9.75 10.50 0.89 0 511 18.0 Call 8.85 9.15 10.25 1.27 0 165 19.0 Call 8.25 8.45 7.95 -0.40 0 76 20.0 Call 7.60 8.10 7.11 -0.69 0 724 21.0 Call 6.95 7.35 7.65 0.41 0 106 22.0 Call 6.55 6.85 8.00 1.27 0 267 23.0 Call 5.90 6.40 6.10 -0.14 0 223 24.0 Call 5.50 5.95 5.90 0.08 0 193 25.0 Call 5.25 5.55 5.32 -0.08 0 1,209 26.0 Call 4.85 5.15 4.75 -0.25 0 429 27.0 Call 4.45 4.80 4.22 -0.41 0 282 28.0 Call 4.20 4.45 4.35 0.04 0 776 29.0 Call 3.75 4.15 3.92 -0.07 0 159 30.0 Call 3.65 3.85 3.76 0.04 0 3,112 31.0 Call 3.25 3.60 3.85 0.40 0 564 32.0 Call 3.00 3.35 3.49 0.31 0 196 33.0 Call 2.86 3.10 2.78 -0.19 0 262 34.0 Call 2.62 2.90 3.15 0.39 0 818 35.0 Call 2.45 2.71 2.62 0.04 0 802 36.0 Call 2.28 2.54 2.73 0.32 0 230 37.0 Call 2.12 2.37 2.51 0.24 0 114 38.0 Call 2.06 2.22 1.94 -0.18 0 373 39.0 Call 1.86 2.08 1.83 -0.15 0 113 40.0 Call 1.67 1.96 1.69 -0.14 0 1,781 41.0 Call 1.58 1.84 1.60 -0.12 0 255 42.0 Call 1.40 1.73 1.59 -0.03 0 249 43.0 Call 1.47 1.61 1.51 -0.01 0 948 44.0 Call 1.33 1.53 1.30 -0.12 0 2,287 45.0 Call 1.20 1.43 1.20 -0.13 0 3,966 46.0 Call 1.08 1.35 1.16 -0.07 0 580 47.0 Call 1.06 1.27 1.40 0.23 0 51 48.0 Call 1.00 1.20 1.07 -0.04 0 778 49.0 Call 1.00 1.14 1.22 0.16 0 98 50.0 Call 0.91 1.07 0.88 -0.12 0 1,334 51.0 Call 0.88 1.01 0.95 0.01 0 257 52.0 Call 0.83 0.96 0.89 0.00 0 138 53.0 Call 0.71 0.91 0.90 0.07 0 20 54.0 Call 0.73 0.87 0.82 0.03 0 164 55.0 Call 0.64 0.82 0.78 0.04 0 596 56.0 Call 0.64 0.78 0.71 0.00 0 275 57.0 Call 0.60 0.74 0.95 0.28 0 18 58.0 Call 0.57 0.71 0.92 0.28 0 221 59.0 Call 0.56 0.68 0.85 0.24 0 59 60.0 Call 0.51 0.65 0.57 -0.02 0 3,384 61.0 Call 0.49 0.62 0.75 0.19 0 101 62.0 Call 0.44 0.62 0.64 0.11 0 206 63.0 Call 0.46 0.58 0.55 0.04 0 533 64.0 Call 0.42 0.53 0.53 0.05 0 508 65.0 Call 0.34 0.54 0.50 0.05 0 6,059 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.49 0.64 0.63 0.06 0 1,604 12.0 Put 0.66 0.77 0.70 -0.01 0 1,212 13.0 Put 0.84 0.97 0.96 0.05 0 1,308 14.0 Put 1.05 1.19 1.20 0.08 0 1,887 15.0 Put 1.30 1.44 1.34 -0.03 0 1,475 16.0 Put 1.57 1.72 1.77 0.13 0 1,111 17.0 Put 1.89 2.05 1.87 -0.10 0 243 18.0 Put 2.24 2.45 2.40 0.06 0 253 19.0 Put 2.63 2.80 2.80 0.08 0 674 20.0 Put 3.10 3.25 3.10 -0.07 0 2,171 21.0 Put 3.45 3.75 3.55 -0.06 0 753 22.0 Put 3.95 4.25 4.10 0.00 0 539 23.0 Put 4.50 4.70 4.70 0.10 0 177 24.0 Put 5.05 5.30 5.50 0.32 0 88 25.0 Put 5.60 5.85 5.85 0.10 0 446 26.0 Put 6.20 6.55 6.60 0.25 0 286 27.0 Put 6.85 7.10 6.90 -0.07 0 395 28.0 Put 7.50 7.85 7.70 0.06 0 424 29.0 Put 8.15 8.45 8.60 0.29 0 45 30.0 Put 8.85 9.25 8.20 -0.84 0 974 31.0 Put 9.60 9.90 10.10 0.34 0 100 32.0 Put 10.35 10.65 11.00 0.52 0 148 33.0 Put 11.10 11.45 11.40 0.13 0 72 34.0 Put 11.90 12.25 11.50 -0.55 0 42 35.0 Put 12.70 13.10 13.00 0.14 0 214 36.0 Put 13.50 14.15 11.40 -2.28 0 98 37.0 Put 14.30 14.80 14.85 0.32 0 65 38.0 Put 15.20 15.60 15.42 0.05 0 830 39.0 Put 16.05 16.50 16.59 0.37 0 21 40.0 Put 16.90 17.45 17.65 0.59 0 318 41.0 Put 17.80 18.15 20.45 2.51 0 25 42.0 Put 18.60 19.10 20.21 1.38 0 100 43.0 Put 19.55 19.95 21.20 1.47 0 33 44.0 Put 20.45 20.80 21.05 0.43 0 161 45.0 Put 21.20 21.70 21.80 0.28 0 315 46.0 Put 22.25 22.70 21.20 -1.21 0 112 47.0 Put 23.00 23.60 24.80 1.46 0 7 48.0 Put 24.05 24.50 21.50 -2.78 0 31 49.0 Put 25.00 25.45 25.85 0.63 0 13 50.0 Put 25.85 26.80 24.95 -1.20 0 135 51.0 Put 26.70 27.75 28.85 1.76 0 12 52.0 Put 27.70 28.70 26.50 -1.53 0 220 53.0 Put 28.60 29.65 27.50 -1.47 0 275 54.0 Put 29.60 30.60 28.35 -1.56 0 325 55.0 Put 30.55 31.55 29.30 -1.56 0 50 56.0 Put 31.50 32.50 27.30 -4.52 0 1 57.0 Put 32.50 33.45 32.40 -0.38 0 10 58.0 Put 33.45 34.45 0.00 0.00 0 0 59.0 Put 34.40 35.40 34.20 -0.51 0 5 60.0 Put 35.25 36.35 34.35 -1.33 0 1,726 61.0 Put 36.35 37.35 36.95 0.31 0 492 62.0 Put 37.15 38.30 39.34 1.73 0 288 63.0 Put 38.25 39.30 37.10 -1.48 0 88 64.0 Put 39.20 40.25 38.00 -1.55 0 10 65.0 Put 40.00 41.25 40.78 0.26 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 339 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 8.00 8.45 9.05 1.05 0 2 21.0 Call 6.25 9.00 9.60 2.01 0 1 22.0 Call 6.55 8.00 6.99 -0.20 0 1 23.0 Call 6.40 7.70 0.00 0.00 0 0 24.0 Call 5.70 7.30 6.30 -0.09 0 1 25.0 Call 5.50 6.85 5.70 -0.30 0 15 26.0 Call 4.10 6.50 5.43 -0.19 0 7 27.0 Call 5.05 5.55 0.00 0.00 0 0 28.0 Call 4.50 5.25 4.80 -0.11 0 181 29.0 Call 3.85 4.95 7.15 2.60 0 1 30.0 Call 3.50 5.35 4.50 0.22 0 5 31.0 Call 3.45 5.05 0.00 0.00 0 0 32.0 Call 3.30 4.20 0.00 0.00 0 0 33.0 Call 2.80 4.00 4.20 0.74 0 5 34.0 Call 2.36 3.80 0.00 0.00 0 0 35.0 Call 2.19 3.65 4.95 2.03 0 2 36.0 Call 2.29 3.45 0.00 0.00 0 0 37.0 Call 2.47 3.20 2.95 0.11 0 4 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 3.60 3.95 4.05 0.20 0 1 21.0 Put 4.05 5.00 4.00 -0.45 0 10 22.0 Put 4.55 5.55 4.61 -0.44 0 4 23.0 Put 5.05 6.05 5.40 -0.25 0 259 24.0 Put 5.70 7.45 6.01 -0.25 0 4 25.0 Put 6.25 7.35 6.70 -0.17 0 1 26.0 Put 6.80 8.00 7.28 -0.19 0 0 27.0 Put 7.45 8.85 8.15 0.04 0 20 28.0 Put 8.25 9.50 0.00 0.00 0 0 29.0 Put 8.35 9.80 0.00 0.00 0 0 30.0 Put 9.50 11.10 10.00 -0.11 0 4 31.0 Put 10.00 11.65 0.00 0.00 0 0 32.0 Put 10.75 13.20 0.00 0.00 0 0 33.0 Put 11.75 13.30 11.00 -1.26 0 2 34.0 Put 12.30 14.80 12.10 -0.87 0 1 35.0 Put 13.15 14.85 12.07 -1.63 0 5 36.0 Put 14.00 15.85 12.85 -1.79 0 73 37.0 Put 14.90 16.75 13.65 -1.94 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 633 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.30 16.90 14.30 -0.34 0 1,057 12.0 Call 13.10 15.10 13.65 -0.36 0 69 13.0 Call 11.55 14.75 14.20 0.80 0 124 14.0 Call 10.85 13.65 13.35 0.54 0 104 15.0 Call 11.50 14.35 11.75 -0.49 0 471 16.0 Call 11.15 12.15 11.40 -0.27 0 188 17.0 Call 10.00 13.10 12.50 1.40 0 94 18.0 Call 10.25 11.10 10.25 -0.29 0 195 19.0 Call 9.40 12.35 10.25 0.11 0 71 20.0 Call 9.45 10.05 9.90 0.15 0 1,541 21.0 Call 7.60 11.10 10.50 1.13 0 269 22.0 Call 7.25 10.05 9.95 0.95 0 100 23.0 Call 7.90 10.75 10.60 1.97 0 267 24.0 Call 7.55 9.20 8.10 -0.20 0 121 25.0 Call 7.45 8.50 7.55 -0.42 0 1,549 26.0 Call 6.70 8.55 7.25 -0.39 0 150 27.0 Call 6.85 7.70 7.75 0.44 0 291 28.0 Call 6.55 7.45 6.55 -0.50 0 221 29.0 Call 6.30 7.50 7.09 0.29 0 346 30.0 Call 6.10 6.95 6.05 -0.50 0 1,461 31.0 Call 5.70 8.35 6.23 -0.07 0 286 32.0 Call 5.50 6.35 5.50 -0.54 0 117 33.0 Call 4.50 6.15 7.90 2.11 0 235 34.0 Call 4.85 7.35 5.30 -0.26 0 302 35.0 Call 5.00 6.15 5.30 -0.03 0 1,411 36.0 Call 4.60 5.55 7.10 2.00 0 110 37.0 Call 3.80 5.40 6.80 1.93 0 95 38.0 Call 4.20 4.80 5.03 0.39 0 430 39.0 Call 4.05 5.00 5.00 0.50 0 163 40.0 Call 4.20 4.60 4.30 -0.07 0 2,414 41.0 Call 3.75 6.15 4.20 -0.03 0 74 42.0 Call 3.90 4.45 3.95 -0.14 0 266 43.0 Call 2.95 4.55 5.96 2.00 0 499 44.0 Call 3.00 4.60 4.00 0.18 0 80 45.0 Call 2.72 4.30 3.91 0.22 0 705 46.0 Call 2.30 4.20 3.75 0.20 0 53 47.0 Call 2.18 4.10 3.44 0.02 0 33 48.0 Call 2.07 4.00 3.41 0.10 0 39 49.0 Call 1.96 3.90 3.25 0.05 0 29 50.0 Call 2.97 3.35 3.10 0.01 0 1,394 51.0 Call 1.49 3.75 3.45 0.47 0 72 52.0 Call 2.02 3.65 3.80 0.93 0 42 53.0 Call 2.03 3.65 4.50 1.74 0 45 54.0 Call 0.66 3.35 5.00 2.35 0 18 55.0 Call 0.89 4.50 2.80 0.25 0 377 56.0 Call 1.84 3.10 4.05 1.60 0 56 57.0 Call 1.37 3.00 3.79 1.45 0 6 58.0 Call 1.70 2.96 4.10 1.81 0 29 59.0 Call 1.08 2.89 3.95 1.71 0 16 60.0 Call 1.85 2.87 2.10 -0.08 0 808 61.0 Call 1.17 2.78 3.05 0.92 0 11 62.0 Call 1.61 2.73 3.05 0.98 0 193 63.0 Call 1.43 2.68 2.32 0.30 0 412 64.0 Call 0.92 2.64 2.30 0.33 0 49 65.0 Call 1.29 2.49 1.97 0.06 0 7,392 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.37 1.70 1.64 0.10 0 326 12.0 Put 1.66 2.28 1.75 -0.23 0 168 13.0 Put 1.97 2.97 2.52 0.09 0 97 14.0 Put 2.10 3.70 2.48 -0.39 0 214 15.0 Put 1.83 4.95 3.10 -0.21 0 151 16.0 Put 3.00 4.60 3.16 -0.59 0 207 17.0 Put 3.50 5.10 3.93 -0.26 0 76 18.0 Put 4.05 5.10 3.90 -0.73 0 80 19.0 Put 4.55 6.15 4.80 -0.44 0 50 20.0 Put 5.05 6.60 5.40 -0.44 0 241 21.0 Put 5.50 7.50 6.35 -0.10 0 249 22.0 Put 6.10 8.10 6.90 -0.17 0 149 23.0 Put 6.75 8.40 7.55 -0.14 0 83 24.0 Put 7.60 9.35 8.25 -0.09 0 126 25.0 Put 7.65 9.55 8.85 -0.14 0 1,671 26.0 Put 8.90 10.60 9.60 -0.05 0 147 27.0 Put 9.00 11.30 9.75 -0.55 0 339 28.0 Put 10.00 12.00 10.41 -0.62 0 116 29.0 Put 10.65 13.10 10.95 -0.80 0 125 30.0 Put 11.00 12.65 12.35 -0.13 0 176 31.0 Put 12.10 14.05 12.08 -1.13 0 3 32.0 Put 12.80 15.55 14.20 0.27 0 10 33.0 Put 13.55 15.65 15.10 0.44 0 2 34.0 Put 13.45 16.90 14.53 -0.88 0 7 35.0 Put 15.00 16.55 16.20 0.05 0 129 36.0 Put 15.85 18.50 16.12 -0.78 0 81 37.0 Put 16.25 19.40 19.82 2.17 0 3 38.0 Put 17.50 20.10 18.55 0.16 0 52 39.0 Put 17.50 21.00 18.80 -0.44 0 36 40.0 Put 18.65 22.00 20.05 -0.03 0 1,014 41.0 Put 19.15 22.60 19.11 -1.81 0 21 42.0 Put 20.00 23.45 21.84 0.08 0 242 43.0 Put 20.90 24.00 21.80 -0.80 0 34 44.0 Put 21.80 25.00 24.79 1.34 0 40 45.0 Put 22.60 26.00 23.65 -0.64 0 31 46.0 Put 23.45 27.00 22.90 -2.23 0 14 47.0 Put 24.40 27.60 26.01 0.03 0 30 48.0 Put 25.25 28.55 26.21 -0.64 0 5 49.0 Put 26.10 29.45 0.00 0.00 0 0 50.0 Put 27.00 30.15 27.75 -0.84 0 50 51.0 Put 27.90 31.10 27.00 -2.46 0 10 52.0 Put 28.80 32.10 30.20 -0.13 0 144 53.0 Put 29.70 33.00 0.00 0.00 0 0 54.0 Put 30.70 33.70 30.15 -1.92 0 158 55.0 Put 31.45 34.95 32.70 -0.25 0 12 56.0 Put 32.40 35.60 33.25 -0.58 0 298 57.0 Put 33.45 36.55 34.60 -0.11 0 15 58.0 Put 34.25 37.50 36.59 0.95 0 8 59.0 Put 35.25 38.45 35.40 -1.17 0 6 60.0 Put 36.25 39.50 37.70 0.20 0 474 61.0 Put 37.10 40.10 36.45 -1.98 0 154 62.0 Put 37.95 41.05 40.25 0.89 0 9 63.0 Put 38.90 42.05 40.30 0.01 0 120 64.0 Put 39.00 43.00 0.00 0.00 0 0 65.0 Put 39.75 44.00 42.60 0.45 0 269 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 27, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 24.29 24.32 23.86 0.00 0.00 1400X1100 0.00 0.00 68,044 Wed Apr 27 2022 9:10:31 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 29 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.55 9.25 0.00 0.00 0 0 16.0 Call 7.70 8.15 0.00 0.00 0 0 17.0 Call 6.55 7.10 0.00 0.00 0 0 17.5 Call 6.15 6.55 0.00 0.00 0 0 18.0 Call 5.65 6.10 0.00 0.00 0 0 18.5 Call 5.15 5.55 0.00 0.00 0 0 19.0 Call 4.75 5.05 0.00 0.00 0 0 19.5 Call 4.15 4.60 0.00 0.00 0 0 20.0 Call 3.75 4.20 5.25 1.33 0 4 20.5 Call 3.25 3.60 0.00 0.00 0 0 21.0 Call 2.78 3.10 3.85 0.89 0 16 21.5 Call 2.29 2.61 0.00 0.00 0 0 22.0 Call 1.95 2.19 2.13 0.09 0 22 22.5 Call 1.55 1.70 1.69 0.07 0 4 23.0 Call 1.16 1.31 1.26 0.03 0 111 23.5 Call 0.84 0.97 0.93 0.04 0 117 24.0 Call 0.59 0.69 0.66 0.02 0 614 24.5 Call 0.37 0.47 0.46 0.04 0 1,020 25.0 Call 0.23 0.31 0.28 0.01 0 2,970 25.5 Call 0.15 0.18 0.18 0.01 0 1,367 26.0 Call 0.08 0.12 0.11 0.01 0 1,882 26.5 Call 0.05 0.08 0.06 0.00 0 1,532 27.0 Call 0.04 0.05 0.04 0.00 0 1,081 27.5 Call 0.00 0.04 0.02 -0.01 0 970 28.0 Call 0.02 0.03 0.02 0.00 0 953 28.5 Call 0.01 0.03 0.02 0.00 0 563 29.0 Call 0.01 0.02 0.02 0.00 0 1,316 29.5 Call 0.00 0.03 0.02 0.01 0 341 30.0 Call 0.01 0.02 0.01 0.00 0 1,918 30.5 Call 0.01 0.03 0.01 0.01 0 262 31.0 Call 0.00 0.03 0.01 0.01 0 266 31.5 Call 0.00 0.03 0.01 0.01 0 176 32.0 Call 0.00 0.02 0.01 0.01 0 444 32.5 Call 0.00 0.03 0.03 0.03 0 183 33.0 Call 0.00 0.03 0.02 0.02 0 209 33.5 Call 0.00 0.03 0.02 0.02 0 110 34.0 Call 0.00 0.02 0.02 0.02 0 503 34.5 Call 0.00 0.03 0.11 0.11 0 229 35.0 Call 0.00 0.03 0.02 0.02 0 69 36.0 Call 0.00 0.05 0.00 0.00 0 0 37.0 Call 0.00 0.04 0.00 0.00 0 0 38.0 Call 0.00 0.05 0.00 0.00 0 0 40.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.04 0.02 0 371 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.04 0.03 0.00 0 120 17.5 Put 0.01 0.05 0.02 -0.01 0 70 18.0 Put 0.02 0.05 0.03 0.00 0 110 18.5 Put 0.02 0.04 0.03 0.00 0 17 19.0 Put 0.03 0.07 0.05 0.00 0 181 19.5 Put 0.03 0.07 0.06 0.00 0 186 20.0 Put 0.07 0.08 0.07 0.00 0 7,524 20.5 Put 0.08 0.10 0.09 0.00 0 534 21.0 Put 0.10 0.12 0.10 -0.01 0 1,161 21.5 Put 0.13 0.17 0.14 -0.01 0 400 22.0 Put 0.18 0.21 0.22 0.03 0 1,514 22.5 Put 0.25 0.29 0.25 -0.02 0 1,697 23.0 Put 0.37 0.40 0.37 -0.01 0 6,010 23.5 Put 0.49 0.59 0.53 -0.01 0 1,410 24.0 Put 0.73 0.81 0.75 -0.04 0 2,692 24.5 Put 0.99 1.11 1.20 0.13 0 1,539 25.0 Put 1.32 1.50 1.41 -0.01 0 1,436 25.5 Put 1.72 1.87 1.75 -0.07 0 1,143 26.0 Put 2.14 2.38 2.19 -0.06 0 347 26.5 Put 2.61 2.80 2.55 -0.17 0 296 27.0 Put 3.10 3.25 3.10 -0.10 0 324 27.5 Put 3.50 3.95 3.69 0.01 0 55 28.0 Put 4.05 4.30 4.20 0.02 0 142 28.5 Put 4.50 4.85 4.50 -0.17 0 68 29.0 Put 5.05 5.35 4.90 -0.27 0 451 29.5 Put 5.50 5.80 5.57 -0.10 0 140 30.0 Put 6.05 6.25 6.10 -0.06 0 101 30.5 Put 6.25 7.00 6.07 -0.59 0 30 31.0 Put 6.60 7.50 6.47 -0.69 0 37 31.5 Put 7.25 7.95 0.00 0.00 0 0 32.0 Put 7.75 8.40 8.17 0.02 0 3 32.5 Put 8.40 8.90 7.42 -1.23 0 1 33.0 Put 8.95 9.50 8.14 -1.01 0 40 33.5 Put 9.10 9.95 0.00 0.00 0 0 34.0 Put 9.60 10.45 7.28 -2.87 0 30 34.5 Put 10.35 11.00 0.00 0.00 0 0 35.0 Put 10.95 11.40 11.15 0.00 0 6 36.0 Put 11.95 12.50 11.90 -0.25 0 3 37.0 Put 12.70 13.40 0.00 0.00 0 0 38.0 Put 13.80 14.45 0.00 0.00 0 0 40.0 Put 15.70 16.45 14.85 -1.30 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.55 9.05 10.95 2.08 0 1 16.0 Call 7.60 8.10 0.00 0.00 0 0 16.5 Call 7.20 7.60 0.00 0.00 0 0 17.0 Call 6.70 7.05 0.00 0.00 0 0 17.5 Call 6.25 6.60 0.00 0.00 0 0 18.0 Call 5.70 6.10 0.00 0.00 0 0 18.5 Call 5.25 5.65 0.00 0.00 0 0 19.0 Call 4.80 5.15 0.00 0.00 0 0 19.5 Call 4.35 4.65 0.00 0.00 0 0 20.0 Call 3.70 4.20 7.35 3.33 0 2 20.5 Call 3.40 3.70 3.65 0.08 0 2 21.0 Call 3.10 3.25 3.92 0.78 0 5 21.5 Call 2.64 2.83 0.00 0.00 0 0 22.0 Call 2.30 2.45 2.27 -0.06 0 7 22.5 Call 1.93 2.07 2.02 0.06 0 16 23.0 Call 1.59 1.73 1.58 -0.05 0 104 23.5 Call 1.29 1.41 1.39 0.06 0 70 24.0 Call 1.03 1.09 1.09 0.03 0 318 24.5 Call 0.77 0.92 0.88 0.04 0 514 25.0 Call 0.61 0.73 0.69 0.02 0 1,724 25.5 Call 0.46 0.56 0.55 0.04 0 962 26.0 Call 0.34 0.44 0.42 0.03 0 282 26.5 Call 0.28 0.34 0.30 -0.01 0 514 27.0 Call 0.19 0.26 0.23 0.00 0 413 27.5 Call 0.15 0.20 0.16 -0.01 0 186 28.0 Call 0.10 0.15 0.14 0.01 0 1,063 28.5 Call 0.07 0.10 0.09 0.00 0 482 29.0 Call 0.05 0.08 0.07 0.00 0 397 29.5 Call 0.04 0.08 0.06 0.01 0 116 30.0 Call 0.02 0.05 0.03 -0.01 0 695 30.5 Call 0.02 0.05 0.03 0.00 0 72 31.0 Call 0.01 0.04 0.03 0.00 0 236 31.5 Call 0.01 0.03 0.05 0.03 0 80 32.0 Call 0.00 0.03 0.03 0.02 0 92 32.5 Call 0.00 0.03 0.02 0.01 0 273 33.0 Call 0.00 0.03 0.02 0.01 0 172 33.5 Call 0.00 0.03 0.02 0.01 0 24 34.0 Call 0.00 0.02 0.02 0.02 0 201 34.5 Call 0.00 0.05 0.05 0.05 0 266 35.0 Call 0.00 0.02 0.01 0.01 0 264 Strike 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.03 0.02 0.00 0 9 16.0 Put 0.03 0.06 0.03 -0.01 0 8 16.5 Put 0.04 0.07 0.00 0.00 0 0 17.0 Put 0.05 0.08 0.06 -0.01 0 18 17.5 Put 0.06 0.09 0.04 -0.04 0 1 18.0 Put 0.08 0.10 0.09 0.00 0 74 18.5 Put 0.09 0.12 0.10 0.00 0 24 19.0 Put 0.09 0.14 0.12 0.00 0 86 19.5 Put 0.14 0.17 0.15 0.00 0 87 20.0 Put 0.18 0.21 0.19 0.00 0 537 20.5 Put 0.23 0.27 0.20 -0.05 0 766 21.0 Put 0.30 0.33 0.32 0.00 0 383 21.5 Put 0.37 0.42 0.41 0.01 0 191 22.0 Put 0.48 0.53 0.51 0.00 0 387 22.5 Put 0.61 0.67 0.68 0.04 0 274 23.0 Put 0.80 0.83 0.81 0.00 0 1,863 23.5 Put 0.98 1.05 1.06 0.05 0 3,161 24.0 Put 1.23 1.29 1.25 0.01 0 3,034 24.5 Put 1.48 1.57 1.50 -0.03 0 538 25.0 Put 1.79 1.88 1.88 0.03 0 667 25.5 Put 2.11 2.26 2.12 -0.07 0 364 26.0 Put 2.48 2.63 2.62 0.04 0 405 26.5 Put 2.81 3.10 1.93 -1.06 0 177 27.0 Put 3.25 3.45 3.40 -0.01 0 150 27.5 Put 3.70 3.90 3.86 0.00 0 209 28.0 Put 4.15 4.35 4.50 0.19 0 137 28.5 Put 4.65 4.80 3.95 -0.82 0 60 29.0 Put 5.05 5.55 4.95 -0.30 0 231 29.5 Put 5.60 5.80 5.64 -0.10 0 82 30.0 Put 6.00 6.35 5.73 -0.49 0 313 30.5 Put 6.50 6.95 4.75 -1.97 0 20 31.0 Put 7.00 7.60 6.78 -0.43 0 7 31.5 Put 7.15 7.95 0.00 0.00 0 0 32.0 Put 7.95 8.45 3.77 -4.43 0 10 32.5 Put 8.30 9.00 5.99 -2.70 0 6 33.0 Put 8.95 9.50 5.02 -4.17 0 11 33.5 Put 9.30 10.00 0.00 0.00 0 0 34.0 Put 9.95 10.40 8.15 -2.04 0 4 34.5 Put 10.10 10.95 0.00 0.00 0 0 35.0 Put 10.80 11.45 11.20 0.01 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.70 9.05 0.00 0.00 0 0 16.0 Call 7.75 8.05 0.00 0.00 0 0 17.0 Call 6.75 7.15 0.00 0.00 0 0 18.0 Call 5.65 6.15 0.00 0.00 0 0 19.0 Call 4.80 5.20 0.00 0.00 0 0 19.5 Call 4.55 4.70 0.00 0.00 0 0 20.0 Call 4.10 4.30 0.00 0.00 0 0 20.5 Call 3.60 3.85 4.40 0.69 0 2 21.0 Call 3.15 3.45 4.77 1.46 0 5 21.5 Call 2.84 3.05 3.60 0.69 0 2 22.0 Call 2.52 2.68 2.57 0.01 0 11 22.5 Call 2.17 2.31 0.00 0.00 0 0 23.0 Call 1.89 1.99 1.93 0.04 0 29 23.5 Call 1.52 1.71 1.65 0.03 0 5 24.0 Call 1.26 1.44 1.44 0.09 0 201 24.5 Call 1.09 1.21 1.14 -0.01 0 56 25.0 Call 0.89 1.01 0.97 0.01 0 413 25.5 Call 0.78 0.84 0.82 0.02 0 69 26.0 Call 0.58 0.68 0.67 0.03 0 253 26.5 Call 0.46 0.57 0.52 0.00 0 254 27.0 Call 0.37 0.47 0.40 -0.02 0 494 27.5 Call 0.28 0.38 0.35 0.02 0 379 28.0 Call 0.23 0.32 0.28 0.01 0 217 28.5 Call 0.17 0.25 0.24 0.03 0 52 29.0 Call 0.15 0.21 0.16 -0.02 0 284 29.5 Call 0.09 0.17 0.23 0.09 0 193 30.0 Call 0.10 0.12 0.12 0.01 0 421 30.5 Call 0.08 0.11 0.14 0.05 0 24 31.0 Call 0.06 0.10 0.10 0.02 0 32 31.5 Call 0.03 0.10 0.09 0.02 0 14 32.0 Call 0.03 0.11 0.07 0.01 0 200 32.5 Call 0.03 0.10 0.17 0.11 0 16 33.0 Call 0.02 0.09 0.05 0.00 0 79 33.5 Call 0.01 0.08 0.00 0.00 0 0 34.0 Call 0.01 0.08 0.14 0.09 0 31 34.5 Call 0.01 0.07 0.30 0.26 0 4 35.0 Call 0.01 0.07 0.06 0.02 0 26 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.08 0.06 0.01 0 51 16.0 Put 0.02 0.12 0.05 -0.02 0 2 17.0 Put 0.04 0.13 0.00 0.00 0 0 18.0 Put 0.13 0.17 0.14 -0.01 0 419 19.0 Put 0.20 0.24 0.09 -0.13 0 94 19.5 Put 0.25 0.29 0.00 0.00 0 0 20.0 Put 0.31 0.36 0.32 -0.01 0 132 20.5 Put 0.38 0.43 0.00 0.00 0 0 21.0 Put 0.47 0.53 0.52 0.02 0 67 21.5 Put 0.57 0.64 0.59 -0.01 0 26 22.0 Put 0.74 0.77 0.76 0.00 0 479 22.5 Put 0.87 0.94 1.01 0.10 0 751 23.0 Put 1.00 1.14 1.16 0.07 0 465 23.5 Put 1.28 1.35 1.24 -0.08 0 412 24.0 Put 1.49 1.61 1.53 -0.02 0 506 24.5 Put 1.74 1.87 1.79 -0.06 0 870 25.0 Put 2.09 2.18 1.98 -0.18 0 121 25.5 Put 2.39 2.54 2.23 -0.27 0 30 26.0 Put 2.73 2.91 2.14 -0.70 0 62 26.5 Put 3.10 3.25 3.16 -0.06 0 75 27.0 Put 3.50 3.70 3.60 -0.02 0 53 27.5 Put 3.90 4.15 3.95 -0.08 0 71 28.0 Put 4.40 4.50 3.52 -0.96 0 5 28.5 Put 4.75 4.95 4.67 -0.25 0 24 29.0 Put 5.25 5.40 4.85 -0.53 0 206 29.5 Put 5.65 5.95 5.75 -0.09 0 7 30.0 Put 6.05 6.50 5.80 -0.51 0 27 30.5 Put 6.55 7.05 4.90 -1.90 0 6 31.0 Put 7.05 7.45 5.51 -1.77 0 4 31.5 Put 7.50 7.95 5.26 -2.51 0 2 32.0 Put 8.00 8.40 7.28 -0.99 0 1 32.5 Put 8.35 9.05 7.47 -1.29 0 3 33.0 Put 8.90 9.55 8.19 -1.07 0 12 33.5 Put 9.50 10.05 0.00 0.00 0 0 34.0 Put 10.00 10.55 8.61 -1.64 0 3 34.5 Put 10.25 11.00 7.55 -3.19 0 2 35.0 Put 10.70 11.45 9.69 -1.55 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 23 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.60 13.10 14.70 1.83 0 1 12.0 Call 11.70 12.10 0.00 0.00 0 0 13.0 Call 10.75 11.05 0.00 0.00 0 0 14.0 Call 9.60 10.05 16.07 6.16 0 0 15.0 Call 8.75 9.05 10.23 1.30 0 3 16.0 Call 7.60 8.10 9.02 1.06 0 8 17.0 Call 6.70 7.10 12.81 5.80 0 26 18.0 Call 5.90 6.20 7.96 1.89 0 72 19.0 Call 5.10 5.25 6.65 1.49 0 18 19.5 Call 4.60 4.80 5.30 0.58 0 6 20.0 Call 4.15 4.40 4.96 0.66 0 149 20.5 Call 3.75 4.00 5.75 1.86 0 10 21.0 Call 3.45 3.55 3.85 0.35 0 117 21.5 Call 3.00 3.20 0.00 0.00 0 0 22.0 Call 2.67 2.84 2.75 -0.04 0 403 22.5 Call 2.32 2.51 2.82 0.37 0 166 23.0 Call 2.10 2.22 2.16 0.04 0 308 23.5 Call 1.79 1.95 1.91 0.04 0 189 24.0 Call 1.56 1.70 1.57 -0.06 0 1,148 24.5 Call 1.33 1.45 1.35 -0.04 0 435 25.0 Call 1.13 1.25 1.25 0.06 0 3,590 25.5 Call 0.95 1.06 1.03 0.03 0 1,722 26.0 Call 0.81 0.91 0.87 0.01 0 2,657 26.5 Call 0.67 0.77 0.76 0.04 0 327 27.0 Call 0.56 0.65 0.62 0.01 0 3,652 27.5 Call 0.49 0.56 0.58 0.06 0 119 28.0 Call 0.38 0.45 0.45 0.03 0 40,272 28.5 Call 0.34 0.39 0.37 0.01 0 93 29.0 Call 0.27 0.32 0.32 0.02 0 2,001 29.5 Call 0.23 0.27 0.26 0.01 0 383 30.0 Call 0.19 0.22 0.21 0.00 0 5,102 30.5 Call 0.16 0.19 0.16 -0.01 0 381 31.0 Call 0.13 0.17 0.15 0.00 0 1,480 32.0 Call 0.10 0.12 0.11 0.00 0 1,894 33.0 Call 0.06 0.09 0.08 0.00 0 1,462 34.0 Call 0.04 0.07 0.07 0.01 0 1,186 35.0 Call 0.03 0.06 0.04 0.00 0 2,142 36.0 Call 0.01 0.05 0.05 0.02 0 664 37.0 Call 0.02 0.03 0.05 0.02 0 544 38.0 Call 0.00 0.03 0.02 0.00 0 409 39.0 Call 0.02 0.03 0.02 0.01 0 178 40.0 Call 0.01 0.03 0.02 0.01 0 856 41.0 Call 0.01 0.03 0.02 0.01 0 436 42.0 Call 0.02 0.03 0.02 0.02 0 229 43.0 Call 0.00 0.03 0.02 0.02 0 195 44.0 Call 0.00 0.03 0.03 0.03 0 272 45.0 Call 0.01 0.03 0.01 0.01 0 2,315 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.02 -0.01 0 886 12.0 Put 0.03 0.05 0.03 -0.01 0 1,158 13.0 Put 0.04 0.06 0.04 -0.01 0 334 14.0 Put 0.05 0.09 0.07 0.00 0 183 15.0 Put 0.07 0.11 0.08 -0.01 0 860 16.0 Put 0.12 0.13 0.12 0.00 0 708 17.0 Put 0.16 0.18 0.11 -0.06 0 782 18.0 Put 0.22 0.24 0.24 0.01 0 4,121 19.0 Put 0.30 0.35 0.32 0.00 0 2,076 19.5 Put 0.37 0.41 0.38 -0.01 0 255 20.0 Put 0.45 0.48 0.45 -0.01 0 5,169 20.5 Put 0.53 0.58 0.54 -0.01 0 255 21.0 Put 0.64 0.69 0.68 0.01 0 1,420 21.5 Put 0.77 0.84 0.82 0.01 0 199 22.0 Put 0.92 0.99 0.96 0.00 0 4,041 22.5 Put 1.08 1.15 1.14 0.03 0 790 23.0 Put 1.23 1.35 1.36 0.07 0 19,015 23.5 Put 1.47 1.60 1.60 0.06 0 1,304 24.0 Put 1.76 1.84 1.77 -0.03 0 3,870 24.5 Put 2.03 2.11 2.05 -0.01 0 379 25.0 Put 2.33 2.47 2.35 -0.01 0 4,222 25.5 Put 2.63 2.77 2.75 0.08 0 232 26.0 Put 3.00 3.10 3.00 -0.03 0 3,663 26.5 Put 3.30 3.45 3.35 -0.04 0 133 27.0 Put 3.75 3.85 3.90 0.12 0 1,575 27.5 Put 4.10 4.25 3.55 -0.63 0 105 28.0 Put 4.55 4.65 4.45 -0.14 0 978 28.5 Put 4.90 5.10 4.53 -0.50 0 58 29.0 Put 5.40 5.55 5.25 -0.21 0 561 29.5 Put 5.80 6.00 5.40 -0.52 0 9 30.0 Put 6.25 6.45 6.20 -0.17 0 1,140 30.5 Put 6.70 7.00 6.90 0.06 0 3 31.0 Put 6.75 7.90 7.20 -0.12 0 428 32.0 Put 8.10 8.45 7.60 -0.68 0 270 33.0 Put 9.05 9.55 8.55 -0.69 0 243 34.0 Put 10.00 10.40 9.61 -0.61 0 128 35.0 Put 11.05 11.35 11.18 -0.03 0 299 36.0 Put 12.00 12.35 11.90 -0.30 0 69 37.0 Put 13.00 13.45 12.48 -0.71 0 53 38.0 Put 13.40 14.90 12.85 -1.33 0 67 39.0 Put 15.00 15.35 14.05 -1.13 0 31 40.0 Put 16.10 16.40 15.10 -1.07 0 185 41.0 Put 17.00 17.35 16.39 -0.78 0 25 42.0 Put 18.00 18.40 17.16 -1.01 0 9 43.0 Put 18.95 19.45 18.15 -1.01 0 17 44.0 Put 19.95 20.35 19.45 -0.71 0 4 45.0 Put 21.00 21.50 19.60 -1.56 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.70 9.15 0.00 0.00 0 0 18.0 Call 5.90 6.30 0.00 0.00 0 0 19.0 Call 5.10 5.45 0.00 0.00 0 0 20.0 Call 4.25 4.60 0.00 0.00 0 0 21.0 Call 3.55 3.70 0.00 0.00 0 0 21.5 Call 3.15 3.40 0.00 0.00 0 0 22.0 Call 2.81 3.10 3.43 0.51 0 10 22.5 Call 2.51 2.71 0.00 0.00 0 0 23.0 Call 2.27 2.41 2.86 0.55 0 3 23.5 Call 2.02 2.15 3.50 1.45 0 2 24.0 Call 1.63 1.90 1.79 0.00 0 56 24.5 Call 1.55 1.67 1.71 0.11 0 270 25.0 Call 1.35 1.48 1.40 -0.01 0 115 25.5 Call 1.16 1.28 1.45 0.22 0 45 26.0 Call 1.00 1.11 1.26 0.20 0 238 26.5 Call 0.83 0.98 0.92 0.01 0 523 27.0 Call 0.73 0.84 0.75 -0.04 0 1,135 27.5 Call 0.62 0.74 0.85 0.17 0 1,570 28.0 Call 0.49 0.63 0.53 -0.03 0 372 28.5 Call 0.41 0.55 0.60 0.12 0 190 29.0 Call 0.37 0.48 0.40 -0.02 0 111 29.5 Call 0.31 0.42 0.36 0.00 0 36 30.0 Call 0.26 0.35 0.32 0.01 0 533 30.5 Call 0.21 0.31 0.33 0.07 0 98 31.0 Call 0.17 0.26 0.31 0.09 0 123 31.5 Call 0.14 0.23 0.48 0.29 0 39 32.0 Call 0.12 0.20 0.25 0.09 0 42 32.5 Call 0.10 0.20 0.26 0.12 0 119 33.0 Call 0.08 0.16 0.13 0.01 0 5 34.0 Call 0.07 0.12 0.11 0.01 0 31 35.0 Call 0.03 0.14 0.08 0.00 0 33 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.10 0.15 0.12 0.00 0 35 18.0 Put 0.25 0.35 0.19 -0.11 0 825 19.0 Put 0.38 0.46 0.34 -0.08 0 484 20.0 Put 0.54 0.65 0.59 0.00 0 79 21.0 Put 0.76 0.90 0.80 -0.03 0 104 21.5 Put 0.93 1.02 0.73 -0.25 0 40 22.0 Put 1.07 1.18 1.16 0.04 0 82 22.5 Put 1.25 1.38 1.32 0.00 0 71 23.0 Put 1.46 1.59 1.49 -0.04 0 71 23.5 Put 1.69 1.84 1.84 0.08 0 101 24.0 Put 1.92 2.10 2.00 0.00 0 340 24.5 Put 2.18 2.34 1.63 -0.68 0 259 25.0 Put 2.50 2.64 2.62 -0.01 0 296 25.5 Put 2.77 2.98 2.40 -0.54 0 52 26.0 Put 3.10 3.30 3.30 0.03 0 131 26.5 Put 3.50 3.65 3.55 -0.07 0 16 27.0 Put 3.80 4.10 3.95 -0.05 0 26 27.5 Put 4.25 4.45 2.60 -1.79 0 33 28.0 Put 4.65 4.95 2.83 -1.95 0 26 28.5 Put 5.05 5.30 0.00 0.00 0 0 29.0 Put 5.50 5.80 5.30 -0.34 0 23 29.5 Put 5.95 6.15 4.20 -1.88 0 27 30.0 Put 6.40 6.65 0.00 0.00 0 0 30.5 Put 6.80 7.10 6.40 -0.57 0 4 31.0 Put 7.25 7.60 5.95 -1.48 0 4 31.5 Put 7.70 8.05 0.00 0.00 0 0 32.0 Put 8.15 8.55 0.00 0.00 0 0 32.5 Put 8.60 9.10 0.00 0.00 0 0 33.0 Put 9.10 9.55 6.82 -2.52 0 8 34.0 Put 10.05 10.50 8.50 -1.81 0 2 35.0 Put 10.65 11.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.60 9.20 0.00 0.00 0 0 18.0 Call 6.00 6.35 0.00 0.00 0 0 19.0 Call 5.20 5.50 0.00 0.00 0 0 20.0 Call 4.35 4.75 0.00 0.00 0 0 21.0 Call 3.60 3.90 0.00 0.00 0 0 21.5 Call 3.25 3.55 0.00 0.00 0 0 22.0 Call 3.05 3.20 0.00 0.00 0 0 22.5 Call 2.71 2.87 0.00 0.00 0 0 23.0 Call 2.45 2.58 0.00 0.00 0 0 23.5 Call 2.10 2.32 0.00 0.00 0 0 24.0 Call 1.88 2.08 1.95 -0.03 0 8 24.5 Call 1.72 1.83 1.92 0.15 0 32 25.0 Call 1.47 1.64 1.64 0.08 0 6 25.5 Call 1.32 1.45 1.77 0.38 0 12 26.0 Call 1.16 1.29 1.35 0.13 0 23 26.5 Call 0.98 1.13 1.32 0.26 0 24 27.0 Call 0.88 0.99 0.90 -0.04 0 1 27.5 Call 0.78 0.87 1.02 0.20 0 9 28.0 Call 0.63 0.77 1.01 0.31 0 9 28.5 Call 0.56 0.68 0.00 0.00 0 0 29.0 Call 0.49 0.59 0.67 0.13 0 20 29.5 Call 0.39 0.52 0.49 0.03 0 6 30.0 Call 0.38 0.45 0.58 0.17 0 5 30.5 Call 0.30 0.40 0.50 0.14 0 1 31.0 Call 0.25 0.38 0.00 0.00 0 0 31.5 Call 0.22 0.31 0.00 0.00 0 0 32.0 Call 0.18 0.27 0.23 0.00 0 2 32.5 Call 0.17 0.25 0.20 -0.01 0 1 33.0 Call 0.16 0.22 0.00 0.00 0 0 34.0 Call 0.11 0.18 0.16 0.01 0 1 35.0 Call 0.08 0.15 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.13 0.18 0.17 0.01 0 5 18.0 Put 0.32 0.41 0.37 0.00 0 2 19.0 Put 0.46 0.57 0.50 -0.01 0 3 20.0 Put 0.65 0.77 0.61 -0.10 0 6 21.0 Put 0.90 1.01 0.83 -0.12 0 5 21.5 Put 1.04 1.19 0.69 -0.43 0 1 22.0 Put 1.21 1.34 1.26 -0.01 0 16 22.5 Put 1.42 1.55 1.20 -0.28 0 4 23.0 Put 1.64 1.77 1.69 -0.01 0 252 23.5 Put 1.84 2.01 1.50 -0.43 0 16 24.0 Put 2.10 2.25 2.21 0.02 0 0 24.5 Put 2.38 2.52 2.14 -0.34 0 62 25.0 Put 2.67 2.82 2.27 -0.49 0 16 25.5 Put 3.00 3.15 2.69 -0.40 0 38 26.0 Put 3.30 3.50 2.94 -0.49 0 146 26.5 Put 3.65 3.85 3.57 -0.19 0 2 27.0 Put 4.05 4.20 3.40 -0.74 0 20 27.5 Put 4.35 4.60 0.00 0.00 0 0 28.0 Put 4.75 5.15 0.00 0.00 0 0 28.5 Put 5.10 5.55 0.00 0.00 0 0 29.0 Put 5.50 5.85 0.00 0.00 0 0 29.5 Put 6.05 6.30 0.00 0.00 0 0 30.0 Put 6.45 6.75 5.75 -0.86 0 5 30.5 Put 6.80 7.30 0.00 0.00 0 0 31.0 Put 7.40 7.65 7.10 -0.42 0 5 31.5 Put 7.80 8.15 0.00 0.00 0 0 32.0 Put 8.25 8.65 7.65 -0.78 0 2 32.5 Put 8.80 9.15 0.00 0.00 0 0 33.0 Put 9.15 9.65 8.37 -1.02 0 1 34.0 Put 10.10 10.60 9.71 -0.64 0 2 35.0 Put 11.05 11.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 51 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.65 13.05 19.00 6.12 0 1 12.0 Call 11.70 12.05 13.90 2.01 0 89 13.0 Call 10.70 11.10 12.93 2.01 0 6 14.0 Call 9.75 10.10 10.75 0.80 0 112 15.0 Call 8.75 9.15 11.30 2.30 0 20 16.0 Call 7.80 8.25 12.80 4.74 0 60 17.0 Call 7.15 7.30 10.95 3.79 0 51 18.0 Call 6.25 6.45 8.20 1.92 0 29 19.0 Call 5.25 5.60 5.80 0.34 0 27 20.0 Call 4.55 4.85 4.79 0.07 0 451 21.0 Call 3.90 4.15 5.65 1.68 0 79 22.0 Call 3.25 3.45 3.26 -0.07 0 279 23.0 Call 2.64 2.89 2.81 0.06 0 137 24.0 Call 2.07 2.38 2.33 0.09 0 412 25.0 Call 1.85 1.95 1.91 0.03 0 1,434 26.0 Call 1.45 1.59 1.55 0.04 0 2,410 27.0 Call 1.14 1.29 1.26 0.05 0 1,341 28.0 Call 0.98 1.04 1.00 0.00 0 1,930 29.0 Call 0.72 0.84 0.78 -0.01 0 1,389 30.0 Call 0.56 0.67 0.67 0.05 0 4,345 31.0 Call 0.45 0.54 0.49 -0.01 0 1,285 32.0 Call 0.39 0.44 0.39 -0.02 0 1,077 33.0 Call 0.26 0.37 0.35 0.03 0 860 34.0 Call 0.21 0.30 0.27 0.01 0 1,022 35.0 Call 0.20 0.25 0.20 -0.02 0 2,706 36.0 Call 0.14 0.21 0.22 0.04 0 329 37.0 Call 0.09 0.18 0.14 0.00 0 523 38.0 Call 0.09 0.15 0.15 0.03 0 407 39.0 Call 0.06 0.11 0.10 0.01 0 218 40.0 Call 0.07 0.11 0.10 0.02 0 3,004 41.0 Call 0.03 0.10 0.09 0.01 0 160 42.0 Call 0.03 0.10 0.06 -0.01 0 919 43.0 Call 0.05 0.09 0.10 0.04 0 464 44.0 Call 0.01 0.10 0.09 0.03 0 325 45.0 Call 0.01 0.08 0.05 0.00 0 1,086 46.0 Call 0.01 0.07 0.08 0.03 0 432 47.0 Call 0.00 0.07 0.07 0.03 0 138 48.0 Call 0.00 0.07 0.06 0.02 0 503 49.0 Call 0.00 0.06 0.34 0.30 0 99 50.0 Call 0.00 0.06 0.03 0.00 0 2,942 51.0 Call 0.00 0.06 0.05 0.02 0 23 52.0 Call 0.01 0.05 0.22 0.19 0 382 53.0 Call 0.00 0.03 0.14 0.12 0 520 54.0 Call 0.00 0.03 0.15 0.13 0 189 55.0 Call 0.00 0.03 0.03 0.01 0 418 56.0 Call 0.00 0.03 0.03 0.01 0 357 57.0 Call 0.00 0.03 0.04 0.02 0 405 58.0 Call 0.00 0.03 0.04 0.02 0 115 59.0 Call 0.00 0.03 0.03 0.01 0 112 60.0 Call 0.00 0.03 0.03 0.02 0 766 61.0 Call 0.00 0.03 0.23 0.22 0 214 62.0 Call 0.00 0.03 0.06 0.05 0 129 63.0 Call 0.00 0.03 0.10 0.09 0 214 64.0 Call 0.00 0.03 0.03 0.02 0 290 65.0 Call 0.00 0.02 0.02 0.01 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.07 0.11 0.07 -0.02 0 1,944 12.0 Put 0.09 0.12 0.10 0.00 0 224 13.0 Put 0.12 0.17 0.09 -0.05 0 90 14.0 Put 0.17 0.20 0.17 -0.01 0 418 15.0 Put 0.23 0.25 0.24 0.00 0 1,090 16.0 Put 0.28 0.33 0.23 -0.08 0 994 17.0 Put 0.39 0.43 0.43 0.02 0 2,472 18.0 Put 0.51 0.58 0.57 0.03 0 3,528 19.0 Put 0.69 0.77 0.75 0.02 0 779 20.0 Put 0.97 1.01 0.96 -0.03 0 4,827 21.0 Put 1.18 1.31 1.24 -0.01 0 756 22.0 Put 1.57 1.65 1.56 -0.05 0 762 23.0 Put 2.00 2.07 2.05 0.01 0 1,368 24.0 Put 2.48 2.57 2.51 -0.01 0 928 25.0 Put 3.05 3.20 3.15 -0.01 0 3,287 26.0 Put 3.70 3.80 3.80 0.00 0 1,016 27.0 Put 4.40 4.50 4.47 -0.03 0 1,354 28.0 Put 5.10 5.35 5.05 -0.24 0 728 29.0 Put 5.90 6.10 5.60 -0.48 0 539 30.0 Put 6.65 7.10 6.80 -0.10 0 1,024 31.0 Put 7.40 8.00 7.50 -0.29 0 222 32.0 Put 8.45 8.85 7.45 -1.25 0 207 33.0 Put 8.95 9.85 8.83 -0.78 0 253 34.0 Put 9.90 10.80 10.20 -0.35 0 150 35.0 Put 11.10 11.65 11.40 -0.10 0 342 36.0 Put 11.80 12.70 11.78 -0.68 0 222 37.0 Put 12.75 13.70 11.62 -1.80 0 416 38.0 Put 13.75 14.65 13.36 -1.04 0 186 39.0 Put 14.70 15.65 12.77 -2.60 0 70 40.0 Put 15.70 16.60 14.36 -2.00 0 455 41.0 Put 16.70 17.65 16.37 -0.98 0 67 42.0 Put 17.65 18.60 17.24 -1.11 0 55 43.0 Put 18.65 19.60 18.21 -1.13 0 47 44.0 Put 19.65 20.60 18.17 -2.16 0 204 45.0 Put 20.65 21.55 20.20 -1.12 0 82 46.0 Put 21.65 22.55 21.55 -0.77 0 14 47.0 Put 22.60 23.55 21.88 -1.43 0 13 48.0 Put 23.60 24.55 20.45 -3.86 0 6 49.0 Put 24.60 25.65 0.00 0.00 0 0 50.0 Put 25.60 26.55 23.15 -3.15 0 598 51.0 Put 26.60 27.65 25.05 -2.25 0 110 52.0 Put 27.60 28.60 24.10 -4.19 0 50 53.0 Put 28.60 29.55 20.70 -8.59 0 1 54.0 Put 29.60 30.55 0.00 0.00 0 0 55.0 Put 30.60 31.60 25.95 -5.33 0 1 56.0 Put 31.60 32.55 0.00 0.00 0 0 57.0 Put 32.60 33.55 0.00 0.00 0 0 58.0 Put 33.60 34.55 30.45 -3.82 0 3 59.0 Put 34.60 35.55 33.00 -2.27 0 10 60.0 Put 35.55 36.55 31.37 -4.90 0 41 61.0 Put 36.55 37.55 0.00 0.00 0 0 62.0 Put 37.55 38.55 35.89 -2.38 0 5 63.0 Put 38.55 39.55 32.15 -7.11 0 9 64.0 Put 39.55 40.65 0.00 0.00 0 0 65.0 Put 40.55 41.60 41.10 -0.16 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 64 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.80 9.30 15.00 5.92 0 6 16.0 Call 7.95 8.35 0.00 0.00 0 0 17.0 Call 7.15 7.40 0.00 0.00 0 0 18.0 Call 6.15 6.55 7.65 1.22 0 82 19.0 Call 5.55 5.75 10.29 4.64 0 24 20.0 Call 4.85 5.00 4.90 -0.01 0 55 21.0 Call 4.10 4.35 4.89 0.66 0 202 22.0 Call 3.55 3.70 3.50 -0.10 0 135 23.0 Call 2.94 3.15 3.00 -0.03 0 102 24.0 Call 2.48 2.64 2.69 0.13 0 134 25.0 Call 2.10 2.21 2.13 -0.03 0 564 26.0 Call 1.67 1.86 1.84 0.08 0 694 27.0 Call 1.44 1.54 1.46 -0.03 0 620 28.0 Call 1.19 1.28 1.24 0.00 0 363 29.0 Call 0.93 1.06 1.24 0.25 0 317 30.0 Call 0.76 0.89 0.83 0.00 0 736 31.0 Call 0.59 0.72 0.68 0.03 0 367 32.0 Call 0.47 0.61 0.62 0.08 0 187 33.0 Call 0.38 0.51 0.60 0.16 0 347 34.0 Call 0.31 0.45 0.42 0.04 0 182 35.0 Call 0.24 0.39 0.31 0.00 0 764 36.0 Call 0.19 0.34 0.55 0.28 0 199 37.0 Call 0.15 0.29 0.25 0.03 0 388 38.0 Call 0.13 0.26 0.22 0.03 0 201 39.0 Call 0.10 0.22 0.18 0.02 0 99 40.0 Call 0.09 0.17 0.18 0.05 0 512 41.0 Call 0.07 0.17 0.13 0.01 0 163 42.0 Call 0.06 0.15 0.54 0.43 0 34 43.0 Call 0.05 0.13 0.08 -0.01 0 74 44.0 Call 0.06 0.11 0.07 -0.02 0 110 45.0 Call 0.06 0.11 0.06 -0.02 0 521 46.0 Call 0.05 0.09 0.06 -0.01 0 44 47.0 Call 0.05 0.07 0.05 -0.01 0 48 48.0 Call 0.02 0.10 0.07 0.01 0 418 49.0 Call 0.03 0.07 0.03 -0.02 0 11 50.0 Call 0.01 0.06 0.05 0.01 0 762 51.0 Call 0.03 0.07 0.20 0.16 0 25 52.0 Call 0.00 0.06 0.33 0.29 0 61 53.0 Call 0.00 0.05 0.06 0.02 0 50 54.0 Call 0.00 0.07 0.58 0.55 0 15 55.0 Call 0.00 0.06 0.19 0.16 0 273 56.0 Call 0.00 0.05 0.19 0.16 0 101 60.0 Call 0.00 0.06 0.15 0.12 0 339 65.0 Call 0.00 0.03 0.01 -0.01 0 2,871 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.29 0.32 0.18 -0.12 0 72 16.0 Put 0.36 0.41 0.37 -0.01 0 382 17.0 Put 0.49 0.56 0.46 -0.06 0 458 18.0 Put 0.64 0.70 0.68 0.01 0 250 19.0 Put 0.85 0.92 0.69 -0.19 0 360 20.0 Put 1.11 1.19 1.19 0.04 0 360 21.0 Put 1.42 1.52 1.43 -0.04 0 340 22.0 Put 1.80 1.88 1.80 -0.04 0 299 23.0 Put 2.22 2.33 2.35 0.08 0 1,154 24.0 Put 2.74 2.90 2.77 -0.04 0 318 25.0 Put 3.30 3.45 3.36 -0.04 0 491 26.0 Put 3.95 4.10 3.70 -0.31 0 587 27.0 Put 4.60 4.85 4.66 -0.07 0 370 28.0 Put 4.95 5.70 4.83 -0.65 0 123 29.0 Put 5.70 6.50 5.73 -0.51 0 266 30.0 Put 6.85 7.30 6.30 -0.77 0 82 31.0 Put 7.35 8.20 7.15 -0.75 0 48 32.0 Put 8.25 9.10 5.32 -3.46 0 157 33.0 Put 9.10 10.05 8.10 -1.58 0 83 34.0 Put 10.05 10.95 6.70 -3.92 0 98 35.0 Put 10.95 11.90 10.82 -0.73 0 51 36.0 Put 11.90 12.85 10.65 -1.85 0 28 37.0 Put 12.85 13.80 9.25 -4.20 0 313 38.0 Put 13.80 14.75 10.24 -4.18 0 31 39.0 Put 15.10 15.70 15.25 -0.14 0 19 40.0 Put 15.90 16.70 16.10 -0.26 0 34 41.0 Put 16.75 17.70 16.60 -0.75 0 21 42.0 Put 17.70 18.75 17.85 -0.48 0 17 43.0 Put 18.70 19.65 21.04 1.72 0 22 44.0 Put 19.70 20.65 17.75 -2.56 0 3 45.0 Put 20.65 21.60 20.20 -1.10 0 6 46.0 Put 21.65 22.65 0.00 0.00 0 0 47.0 Put 22.65 23.60 0.00 0.00 0 0 48.0 Put 23.65 24.60 20.85 -3.42 0 1 49.0 Put 24.65 25.65 0.00 0.00 0 0 50.0 Put 25.65 26.60 23.99 -2.27 0 3 51.0 Put 26.60 27.65 0.00 0.00 0 0 52.0 Put 27.60 28.60 0.00 0.00 0 0 53.0 Put 28.60 29.70 0.00 0.00 0 0 54.0 Put 29.60 30.60 0.00 0.00 0 0 55.0 Put 30.60 31.65 26.90 -4.34 0 2 56.0 Put 31.60 32.55 27.80 -4.44 0 622 60.0 Put 35.60 36.60 35.55 -0.68 0 19 65.0 Put 40.55 41.85 39.15 -2.07 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 142 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.50 13.15 14.30 1.35 0 9 12.0 Call 11.85 12.25 15.35 3.32 0 17 13.0 Call 10.80 11.35 13.00 1.88 0 2 14.0 Call 10.05 10.45 11.93 1.69 0 58 15.0 Call 9.35 9.55 9.50 0.10 0 47 16.0 Call 8.50 8.75 8.70 0.10 0 151 17.0 Call 7.75 8.00 7.95 0.12 0 70 18.0 Call 7.05 7.25 7.20 0.10 0 67 19.0 Call 6.25 6.60 6.55 0.13 0 9 20.0 Call 5.65 5.90 5.80 0.01 0 84 21.0 Call 5.10 5.35 5.29 0.08 0 34 22.0 Call 4.55 4.85 4.77 0.08 0 159 23.0 Call 4.05 4.30 4.22 0.05 0 155 24.0 Call 3.60 3.85 3.84 0.12 0 182 25.0 Call 3.15 3.45 3.39 0.08 0 1,323 26.0 Call 2.78 3.30 3.45 0.49 0 244 27.0 Call 2.49 2.70 2.66 0.05 0 90 28.0 Call 2.21 2.44 2.34 0.01 0 281 29.0 Call 1.90 2.19 2.15 0.10 0 203 30.0 Call 1.72 1.94 1.87 0.04 0 1,381 31.0 Call 1.51 1.73 2.62 1.00 0 356 32.0 Call 1.34 1.56 1.70 0.25 0 114 33.0 Call 1.13 1.39 1.45 0.18 0 240 34.0 Call 1.02 1.24 1.15 0.00 0 260 35.0 Call 1.00 1.11 1.05 0.01 0 425 36.0 Call 0.83 0.99 0.95 0.03 0 249 37.0 Call 0.68 0.91 1.20 0.39 0 71 38.0 Call 0.63 0.84 0.80 0.07 0 184 39.0 Call 0.56 0.75 0.71 0.05 0 348 40.0 Call 0.60 0.71 0.65 0.00 0 1,307 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.23 0.32 0.28 0.00 0 165 12.0 Put 0.34 0.41 0.38 0.00 0 9 13.0 Put 0.44 0.53 0.50 0.01 0 266 14.0 Put 0.57 0.66 0.64 0.03 0 197 15.0 Put 0.75 0.83 0.80 0.01 0 179 16.0 Put 0.95 1.04 0.96 -0.04 0 47 17.0 Put 1.19 1.29 1.24 0.00 0 92 18.0 Put 1.46 1.57 1.36 -0.16 0 75 19.0 Put 1.79 1.89 1.82 -0.02 0 223 20.0 Put 2.16 2.26 2.14 -0.07 0 880 21.0 Put 2.53 2.74 2.60 -0.04 0 336 22.0 Put 2.98 3.25 3.10 -0.01 0 321 23.0 Put 3.45 3.75 3.47 -0.13 0 401 24.0 Put 4.00 4.30 3.87 -0.28 0 138 25.0 Put 4.65 4.90 4.80 0.06 0 1,144 26.0 Put 5.10 5.55 5.10 -0.28 0 385 27.0 Put 5.60 6.20 5.65 -0.38 0 338 28.0 Put 6.40 6.90 6.55 -0.19 0 442 29.0 Put 7.15 7.65 7.05 -0.41 0 211 30.0 Put 7.70 8.45 7.45 -0.79 0 537 31.0 Put 8.50 9.30 8.00 -1.03 0 372 32.0 Put 9.35 10.05 9.69 -0.16 0 89 33.0 Put 10.10 10.95 9.23 -1.44 0 48 34.0 Put 11.05 11.80 10.60 -0.95 0 45 35.0 Put 11.85 12.65 12.22 -0.21 0 185 36.0 Put 12.80 13.60 12.53 -0.78 0 46 37.0 Put 13.55 14.50 13.15 -1.04 0 290 38.0 Put 14.45 15.45 14.50 -0.61 0 163 39.0 Put 15.40 16.30 15.36 -0.67 0 25 40.0 Put 16.30 17.30 16.28 -0.75 0 93 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 156 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.35 9.60 10.00 0.51 0 77 16.0 Call 8.50 8.85 9.75 1.02 0 45 17.0 Call 7.75 8.10 8.05 0.06 0 85 18.0 Call 7.10 7.35 7.70 0.40 0 13 19.0 Call 6.40 6.80 7.20 0.56 0 31 20.0 Call 5.80 6.15 6.15 0.16 0 53 21.0 Call 5.30 5.55 5.95 0.49 0 95 22.0 Call 4.70 5.00 6.35 1.42 0 259 23.0 Call 4.20 4.50 4.85 0.44 0 67 24.0 Call 3.85 4.00 4.35 0.42 0 95 25.0 Call 3.45 3.65 3.95 0.40 0 317 26.0 Call 2.95 3.50 3.32 0.14 0 57 27.0 Call 2.67 2.94 3.20 0.39 0 105 28.0 Call 2.37 2.65 2.60 0.09 0 122 29.0 Call 2.11 2.36 2.68 0.44 0 201 30.0 Call 1.87 2.12 2.12 0.13 0 175 31.0 Call 1.66 1.90 2.10 0.32 0 47 32.0 Call 1.48 1.71 1.83 0.23 0 67 33.0 Call 1.32 1.53 1.50 0.07 0 264 34.0 Call 1.17 1.40 2.02 0.74 0 204 35.0 Call 1.03 1.25 1.41 0.27 0 97 36.0 Call 0.94 1.13 1.01 -0.03 0 33 37.0 Call 0.84 1.02 1.18 0.25 0 54 38.0 Call 0.74 0.93 0.97 0.13 0 248 39.0 Call 0.70 0.86 0.99 0.22 0 40 40.0 Call 0.59 0.79 0.86 0.16 0 145 41.0 Call 0.55 0.74 0.74 0.10 0 577 42.0 Call 0.48 0.68 0.73 0.15 0 70 43.0 Call 0.45 0.64 0.90 0.36 0 190 44.0 Call 0.39 0.59 0.75 0.26 0 421 45.0 Call 0.35 0.57 0.50 0.04 0 171 46.0 Call 0.33 0.53 0.46 0.03 0 8 47.0 Call 0.30 0.49 0.60 0.20 0 31 48.0 Call 0.27 0.46 0.35 -0.01 0 11 49.0 Call 0.25 0.43 0.36 0.02 0 9 50.0 Call 0.24 0.41 0.44 0.12 0 181 51.0 Call 0.22 0.39 0.29 -0.01 0 172 52.0 Call 0.20 0.36 0.81 0.53 0 73 53.0 Call 0.18 0.34 0.36 0.10 0 34 54.0 Call 0.17 0.32 0.21 -0.04 0 2 55.0 Call 0.16 0.30 0.20 -0.03 0 22 56.0 Call 0.16 0.27 0.20 -0.01 0 545 60.0 Call 0.09 0.25 0.18 0.01 0 127 65.0 Call 0.07 0.22 0.12 -0.03 0 2,625 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.77 0.92 0.90 0.05 0 248 16.0 Put 1.03 1.15 1.09 0.00 0 355 17.0 Put 1.29 1.42 1.28 -0.08 0 31 18.0 Put 1.61 1.72 1.50 -0.17 0 27 19.0 Put 1.94 2.07 2.06 0.05 0 87 20.0 Put 2.25 2.47 2.33 -0.03 0 10,201 21.0 Put 2.69 2.96 2.72 -0.10 0 257 22.0 Put 3.15 3.45 3.32 0.02 0 337 23.0 Put 3.65 3.90 3.75 -0.03 0 359 24.0 Put 4.15 4.50 4.08 -0.21 0 463 25.0 Put 4.60 5.15 4.46 -0.46 0 1,183 26.0 Put 5.15 5.75 4.75 -0.79 0 139 27.0 Put 5.80 6.40 5.85 -0.32 0 60 28.0 Put 6.80 7.10 6.95 0.09 0 366 29.0 Put 7.30 7.90 6.20 -1.38 0 27 30.0 Put 7.90 8.60 8.20 -0.14 0 160 31.0 Put 8.65 9.40 8.50 -0.62 0 180 32.0 Put 9.45 10.30 8.70 -1.23 0 345 33.0 Put 10.25 11.15 8.66 -2.10 0 106 34.0 Put 11.50 11.95 8.00 -3.61 0 124 35.0 Put 12.00 12.80 11.88 -0.58 0 258 36.0 Put 12.80 13.75 13.31 -0.04 0 11 37.0 Put 13.70 14.65 14.42 0.18 0 15 38.0 Put 14.60 15.50 13.40 -1.75 0 21 39.0 Put 15.50 16.45 13.05 -3.02 0 16 40.0 Put 16.40 17.40 15.65 -1.35 0 109 41.0 Put 17.35 18.40 20.30 2.36 0 4 42.0 Put 18.25 19.25 19.70 0.82 0 229 43.0 Put 19.20 20.25 19.32 -0.51 0 30 44.0 Put 20.15 21.10 19.65 -1.13 0 1 45.0 Put 21.10 22.10 22.70 0.96 0 37 46.0 Put 22.05 23.05 21.40 -1.30 0 23 47.0 Put 23.00 24.05 24.50 0.83 0 6 48.0 Put 23.95 25.00 23.05 -1.58 0 1 49.0 Put 24.95 25.90 24.10 -1.51 0 5 50.0 Put 25.90 26.90 26.89 0.31 0 1,170 51.0 Put 26.90 28.05 0.00 0.00 0 0 52.0 Put 27.85 28.85 26.60 -1.94 0 2 53.0 Put 28.85 29.85 0.00 0.00 0 0 54.0 Put 29.80 30.80 30.55 0.06 0 8 55.0 Put 30.80 31.80 31.34 -0.14 0 27 56.0 Put 31.75 32.75 29.35 -3.11 0 2 60.0 Put 35.70 36.90 34.50 -1.90 0 609 65.0 Put 40.65 42.15 38.20 -3.16 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 233 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.20 11.55 0.00 0.00 0 0 14.0 Call 10.50 10.80 11.55 0.91 0 1 15.0 Call 9.65 10.05 0.00 0.00 0 0 16.0 Call 9.00 9.30 10.95 1.78 0 3 17.0 Call 8.35 8.65 10.20 1.71 0 1 18.0 Call 7.65 8.00 8.60 0.75 0 8 19.0 Call 7.05 7.40 8.85 1.62 0 1 20.0 Call 6.50 6.80 7.30 0.63 0 1 21.0 Call 5.80 6.30 0.00 0.00 0 0 22.0 Call 5.55 5.80 0.00 0.00 0 0 23.0 Call 5.10 5.35 6.30 1.09 0 4 24.0 Call 4.70 4.90 5.20 0.41 0 20 25.0 Call 4.20 4.50 4.40 0.03 0 14 26.0 Call 3.90 4.15 5.60 1.57 0 29 27.0 Call 3.65 3.85 4.70 0.96 0 79 28.0 Call 3.30 3.55 4.75 1.31 0 78 29.0 Call 3.00 3.30 3.20 0.05 0 26 30.0 Call 2.77 3.00 3.25 0.37 0 60 31.0 Call 2.54 2.79 2.87 0.20 0 23 32.0 Call 2.33 2.57 3.15 0.69 0 12 33.0 Call 2.21 2.40 2.26 -0.03 0 156 34.0 Call 2.02 2.20 2.18 0.07 0 2 35.0 Call 1.84 2.04 2.23 0.29 0 57 36.0 Call 1.71 1.89 2.06 0.26 0 106 37.0 Call 1.60 1.75 1.90 0.23 0 18 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.82 0.93 0.80 -0.08 0 465 14.0 Put 1.06 1.15 1.01 -0.09 0 122 15.0 Put 1.29 1.41 1.05 -0.30 0 329 16.0 Put 1.59 1.70 1.50 -0.14 0 21 17.0 Put 1.91 2.03 1.60 -0.37 0 18 18.0 Put 2.25 2.41 1.94 -0.39 0 101 19.0 Put 2.65 2.78 0.00 0.00 0 0 20.0 Put 3.05 3.25 3.20 0.05 0 501 21.0 Put 3.50 3.70 3.65 0.05 0 60 22.0 Put 4.00 4.20 3.95 -0.16 0 105 23.0 Put 4.55 4.80 4.70 0.02 0 73 24.0 Put 5.15 5.30 5.26 0.01 0 6 25.0 Put 5.75 5.95 5.55 -0.28 0 67 26.0 Put 6.35 6.55 6.25 -0.24 0 1 27.0 Put 7.05 7.25 7.15 -0.03 0 21 28.0 Put 7.65 7.95 0.00 0.00 0 0 29.0 Put 8.45 8.65 7.50 -1.08 0 73 30.0 Put 9.20 9.40 0.00 0.00 0 0 31.0 Put 9.95 10.15 0.00 0.00 0 0 32.0 Put 10.70 10.95 9.70 -1.18 0 36 33.0 Put 11.50 11.75 11.35 -0.34 0 6 34.0 Put 12.35 12.55 0.00 0.00 0 0 35.0 Put 13.15 13.40 12.78 -0.55 0 3 36.0 Put 14.00 14.25 0.00 0.00 0 0 37.0 Put 14.85 15.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 247 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.80 10.05 10.61 0.60 0 41 16.0 Call 9.00 9.50 9.55 0.23 0 3 17.0 Call 8.45 8.70 8.65 0.02 0 2 18.0 Call 7.70 8.10 12.20 4.16 0 3 19.0 Call 7.15 7.50 12.30 4.85 0 10 20.0 Call 6.55 6.95 8.12 1.25 0 26 21.0 Call 6.15 6.40 6.75 0.37 0 165 22.0 Call 5.50 6.35 8.85 2.96 0 47 23.0 Call 5.10 5.90 9.66 4.25 0 47 24.0 Call 4.65 5.45 5.84 0.80 0 34 25.0 Call 4.35 5.00 4.30 -0.38 0 286 26.0 Call 3.95 4.65 5.68 1.36 0 42 27.0 Call 3.60 4.30 4.50 0.53 0 154 28.0 Call 3.40 4.00 3.90 0.28 0 116 29.0 Call 3.05 3.45 3.50 0.22 0 203 30.0 Call 2.88 3.15 3.94 0.93 0 179 31.0 Call 2.61 2.93 3.09 0.32 0 374 32.0 Call 2.37 2.70 3.00 0.46 0 79 33.0 Call 2.22 2.54 2.41 0.03 0 53 34.0 Call 2.09 2.34 2.65 0.44 0 14 35.0 Call 1.90 2.17 2.26 0.22 0 239 36.0 Call 1.76 2.00 2.09 0.21 0 356 37.0 Call 1.60 1.85 2.31 0.58 0 42 38.0 Call 1.47 1.75 2.23 0.62 0 370 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.29 1.53 1.33 -0.08 0 328 16.0 Put 1.60 1.84 1.64 -0.08 0 1,330 17.0 Put 1.88 2.16 1.93 -0.10 0 174 18.0 Put 2.31 2.58 2.30 -0.13 0 308 19.0 Put 2.68 2.99 2.04 -0.80 0 17 20.0 Put 3.00 3.45 3.00 -0.26 0 110 21.0 Put 3.65 3.95 3.55 -0.22 0 113 22.0 Put 4.00 4.45 3.90 -0.37 0 68 23.0 Put 4.55 5.00 4.45 -0.33 0 216 24.0 Put 5.15 5.65 5.00 -0.41 0 133 25.0 Put 5.85 6.25 6.00 -0.04 0 432 26.0 Put 6.25 6.95 6.45 -0.22 0 66 27.0 Put 6.80 7.60 6.90 -0.41 0 145 28.0 Put 7.45 8.30 7.25 -0.71 0 44 29.0 Put 8.15 9.00 8.40 -0.21 0 174 30.0 Put 8.90 9.75 8.42 -0.92 0 103 31.0 Put 9.65 10.50 8.57 -1.52 0 5 32.0 Put 10.40 11.35 10.21 -0.64 0 70 33.0 Put 11.20 12.10 0.00 0.00 0 0 34.0 Put 12.00 12.95 9.66 -2.84 0 193 35.0 Put 12.80 13.75 11.85 -1.48 0 128 36.0 Put 13.65 14.60 13.75 -0.41 0 143 37.0 Put 14.45 15.50 15.32 0.32 0 158 38.0 Put 15.35 16.35 13.65 -2.23 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 268 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.70 13.35 13.90 0.74 0 46 12.0 Call 12.00 12.75 13.10 0.80 0 33 13.0 Call 11.25 11.65 11.60 0.10 0 79 14.0 Call 10.35 10.85 10.80 0.07 0 58 15.0 Call 9.85 10.15 10.00 0.01 0 338 16.0 Call 9.15 9.40 10.00 0.71 0 333 17.0 Call 8.45 8.80 10.50 1.87 0 511 18.0 Call 7.90 8.15 10.25 2.22 0 165 19.0 Call 7.30 7.55 7.95 0.48 0 76 20.0 Call 6.55 7.05 7.00 0.07 0 733 21.0 Call 6.10 6.95 7.65 1.24 0 106 22.0 Call 5.65 6.20 5.90 -0.06 0 269 23.0 Call 5.20 5.70 5.50 0.00 0 263 24.0 Call 4.80 5.25 5.10 -0.01 0 195 25.0 Call 4.45 5.25 5.32 0.54 0 1,209 26.0 Call 4.15 4.85 4.75 0.29 0 429 27.0 Call 3.85 4.30 4.12 -0.01 0 283 28.0 Call 3.55 4.00 3.77 -0.04 0 790 29.0 Call 3.20 3.90 3.92 0.42 0 159 30.0 Call 3.00 3.35 3.24 0.06 0 2,952 31.0 Call 2.79 3.10 2.97 0.03 0 563 32.0 Call 2.50 2.91 3.49 0.78 0 196 33.0 Call 2.38 2.70 2.76 0.22 0 262 34.0 Call 2.22 2.52 2.39 0.02 0 818 35.0 Call 2.10 2.34 2.21 0.00 0 871 36.0 Call 1.86 2.18 2.02 -0.02 0 229 37.0 Call 1.76 2.04 1.95 0.06 0 153 38.0 Call 1.56 1.90 1.78 0.04 0 377 39.0 Call 1.41 1.77 1.70 0.10 0 110 40.0 Call 1.35 1.66 1.58 0.07 0 1,758 41.0 Call 1.32 1.56 1.51 0.09 0 257 42.0 Call 1.16 1.46 1.59 0.26 0 249 43.0 Call 1.08 1.37 1.46 0.22 0 941 44.0 Call 1.00 1.30 1.20 0.02 0 2,313 45.0 Call 1.08 1.22 1.20 0.08 0 3,966 46.0 Call 0.93 1.16 1.16 0.09 0 580 47.0 Call 0.87 1.11 1.03 0.02 0 51 48.0 Call 0.79 1.07 1.07 0.12 0 778 49.0 Call 0.76 1.01 0.91 0.02 0 101 50.0 Call 0.80 0.91 0.83 -0.01 0 1,336 51.0 Call 0.63 0.87 0.85 0.06 0 256 52.0 Call 0.63 0.89 0.89 0.14 0 138 53.0 Call 0.57 0.85 0.90 0.18 0 20 54.0 Call 0.58 0.82 0.82 0.13 0 164 55.0 Call 0.46 0.80 0.78 0.12 0 596 56.0 Call 0.49 0.77 0.71 0.07 0 275 57.0 Call 0.44 0.72 0.64 0.03 0 18 58.0 Call 0.55 0.71 0.92 0.33 0 221 59.0 Call 0.47 0.69 0.85 0.28 0 59 60.0 Call 0.43 0.59 0.54 0.00 0 3,385 61.0 Call 0.42 0.66 0.75 0.23 0 101 62.0 Call 0.35 0.64 0.64 0.14 0 206 63.0 Call 0.32 0.63 0.55 0.07 0 533 64.0 Call 0.34 0.61 0.53 0.05 0 508 65.0 Call 0.37 0.59 0.45 -0.02 0 6,061 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.58 0.70 0.62 -0.02 0 1,607 12.0 Put 0.71 0.88 0.84 0.05 0 1,212 13.0 Put 0.94 1.09 1.07 0.05 0 1,308 14.0 Put 1.16 1.35 1.20 -0.05 0 1,887 15.0 Put 1.43 1.62 1.55 0.03 0 1,494 16.0 Put 1.72 1.95 1.77 -0.06 0 1,111 17.0 Put 2.06 2.30 1.87 -0.31 0 243 18.0 Put 2.46 2.69 2.40 -0.17 0 253 19.0 Put 2.88 3.15 2.80 -0.22 0 674 20.0 Put 3.35 3.60 3.45 -0.03 0 2,181 21.0 Put 3.70 4.10 3.55 -0.40 0 753 22.0 Put 4.40 4.70 4.45 -0.05 0 578 23.0 Put 4.80 5.20 5.00 -0.04 0 185 24.0 Put 5.40 5.80 5.50 -0.14 0 88 25.0 Put 6.20 6.45 5.98 -0.32 0 446 26.0 Put 6.60 7.10 6.60 -0.37 0 286 27.0 Put 7.00 7.80 6.90 -0.74 0 395 28.0 Put 7.85 8.50 7.85 -0.46 0 823 29.0 Put 8.35 9.20 8.60 -0.39 0 45 30.0 Put 9.10 10.00 8.20 -1.47 0 974 31.0 Put 9.85 10.70 10.10 -0.32 0 100 32.0 Put 10.60 11.50 11.04 -0.14 0 152 33.0 Put 11.35 12.30 11.40 -0.60 0 72 34.0 Put 12.15 13.15 11.50 -1.32 0 42 35.0 Put 12.95 14.00 13.00 -0.65 0 214 36.0 Put 13.90 14.80 11.40 -3.07 0 98 37.0 Put 14.80 15.70 14.85 -0.46 0 65 38.0 Put 15.65 16.50 15.60 -0.55 0 1,030 39.0 Put 16.50 17.40 16.59 -0.42 0 21 40.0 Put 17.35 18.25 17.65 -0.26 0 318 41.0 Put 18.25 19.15 20.45 1.64 0 25 42.0 Put 19.20 20.15 20.21 0.50 0 100 43.0 Put 20.10 21.00 21.20 0.58 0 33 44.0 Put 21.05 21.95 21.05 -0.50 0 161 45.0 Put 21.95 22.90 21.80 -0.69 0 315 46.0 Put 22.85 23.75 21.20 -2.22 0 112 47.0 Put 23.60 24.70 24.80 0.44 0 7 48.0 Put 24.50 25.60 21.50 -3.79 0 31 49.0 Put 25.45 26.55 25.85 -0.38 0 13 50.0 Put 26.40 27.50 24.95 -2.22 0 135 51.0 Put 27.30 28.45 28.85 0.74 0 12 52.0 Put 28.25 29.40 26.50 -2.57 0 220 53.0 Put 29.20 30.35 27.50 -2.53 0 275 54.0 Put 30.15 31.30 28.35 -2.65 0 325 55.0 Put 31.15 32.30 29.30 -2.66 0 50 56.0 Put 32.10 33.30 27.30 -5.63 0 1 57.0 Put 33.05 34.20 32.40 -1.50 0 10 58.0 Put 34.00 35.15 0.00 0.00 0 0 59.0 Put 35.00 36.15 34.20 -1.65 0 5 60.0 Put 35.95 37.10 34.35 -2.47 0 1,726 61.0 Put 36.90 38.10 36.95 -0.84 0 492 62.0 Put 37.90 39.05 39.34 0.57 0 288 63.0 Put 38.85 40.00 37.10 -2.64 0 88 64.0 Put 39.85 41.20 38.00 -2.73 0 10 65.0 Put 40.80 42.00 40.78 -0.95 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 338 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.20 7.65 9.05 1.40 0 2 21.0 Call 5.70 8.80 9.60 2.34 0 1 22.0 Call 5.90 8.05 6.99 0.13 0 1 23.0 Call 5.70 7.60 0.00 0.00 0 0 24.0 Call 4.60 7.15 6.30 0.23 0 1 25.0 Call 4.85 6.75 5.70 0.02 0 15 26.0 Call 4.65 6.40 5.43 0.14 0 7 27.0 Call 4.50 6.05 0.00 0.00 0 0 28.0 Call 4.10 4.55 4.80 0.30 0 181 29.0 Call 3.70 5.45 7.15 2.82 0 1 30.0 Call 3.55 5.15 4.50 0.34 0 5 31.0 Call 3.30 4.90 0.00 0.00 0 0 32.0 Call 2.80 4.60 0.00 0.00 0 0 33.0 Call 3.00 4.40 4.20 0.55 0 5 34.0 Call 2.60 4.20 0.00 0.00 0 0 35.0 Call 2.40 4.00 4.95 1.64 0 2 36.0 Call 2.01 4.55 0.00 0.00 0 0 37.0 Call 2.05 3.65 2.95 -0.02 0 4 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 3.90 4.10 4.00 0.04 0 24 21.0 Put 4.45 5.55 4.30 -0.25 0 187 22.0 Put 5.00 5.40 4.61 -0.53 0 4 23.0 Put 5.55 5.90 5.40 -0.34 0 259 24.0 Put 5.95 6.80 6.01 -0.32 0 4 25.0 Put 6.30 7.30 6.70 -0.23 0 1 26.0 Put 6.90 8.05 7.28 -0.24 0 0 27.0 Put 7.55 8.75 8.15 0.03 0 20 28.0 Put 8.20 9.40 0.00 0.00 0 0 29.0 Put 8.90 10.10 0.00 0.00 0 0 30.0 Put 9.60 10.90 10.00 -0.35 0 4 31.0 Put 10.30 11.65 0.00 0.00 0 0 32.0 Put 11.05 12.45 0.00 0.00 0 0 33.0 Put 11.80 13.25 11.00 -1.81 0 2 34.0 Put 11.50 14.75 12.10 -1.53 0 1 35.0 Put 12.30 15.35 12.07 -2.38 0 5 36.0 Put 13.25 16.40 12.85 -2.42 0 73 37.0 Put 13.95 17.20 13.65 -2.45 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 632 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.30 15.00 14.70 0.80 0 1,058 12.0 Call 12.30 14.90 13.65 0.43 0 69 13.0 Call 11.65 14.35 14.20 1.65 0 124 14.0 Call 11.00 13.80 13.35 1.31 0 104 15.0 Call 11.00 13.35 11.75 0.21 0 471 16.0 Call 10.35 12.85 11.40 0.36 0 189 17.0 Call 9.80 11.90 12.50 1.96 0 94 18.0 Call 9.45 11.35 9.85 -0.20 0 196 19.0 Call 8.95 10.95 9.50 -0.14 0 76 20.0 Call 8.75 9.70 8.70 -0.53 0 1,540 21.0 Call 8.15 10.15 10.50 1.68 0 269 22.0 Call 7.80 9.80 9.95 1.54 0 100 23.0 Call 7.65 9.45 7.45 -0.55 0 267 24.0 Call 7.10 8.40 7.77 0.04 0 123 25.0 Call 6.90 8.10 7.48 0.02 0 1,538 26.0 Call 5.55 9.00 7.25 0.06 0 150 27.0 Call 6.40 8.20 7.75 0.83 0 291 28.0 Call 5.90 7.90 6.55 -0.10 0 221 29.0 Call 5.60 6.70 6.40 0.02 0 346 30.0 Call 5.80 6.35 6.07 -0.05 0 1,463 31.0 Call 5.15 7.15 6.23 0.29 0 286 32.0 Call 4.25 6.95 5.50 -0.25 0 117 33.0 Call 4.95 6.25 5.70 0.14 0 235 34.0 Call 5.05 5.80 5.30 -0.07 0 302 35.0 Call 4.55 6.05 4.90 -0.29 0 1,414 36.0 Call 4.15 5.80 7.10 2.10 0 110 37.0 Call 4.05 5.65 6.80 1.98 0 95 38.0 Call 3.90 5.10 5.03 0.40 0 430 39.0 Call 4.05 5.00 5.00 0.56 0 163 40.0 Call 3.85 4.70 4.30 0.04 0 2,414 41.0 Call 3.30 4.95 4.20 0.13 0 74 42.0 Call 3.50 4.10 3.95 0.06 0 266 43.0 Call 3.05 4.65 5.96 2.17 0 499 44.0 Call 3.00 4.50 4.00 0.31 0 80 45.0 Call 2.80 4.40 3.91 0.32 0 705 46.0 Call 2.26 4.25 3.75 0.26 0 53 47.0 Call 2.04 5.35 3.44 0.05 0 33 48.0 Call 1.89 5.25 3.41 0.12 0 39 49.0 Call 2.35 3.95 3.25 0.05 0 29 50.0 Call 2.95 3.35 2.90 -0.20 0 1,397 51.0 Call 2.09 3.70 3.45 0.45 0 72 52.0 Call 1.95 3.65 3.80 0.90 0 42 53.0 Call 0.56 3.40 4.50 1.70 0 45 54.0 Call 0.83 4.65 5.00 2.30 0 18 55.0 Call 2.33 3.00 2.80 0.19 0 377 56.0 Call 1.68 2.97 4.05 1.54 0 56 57.0 Call 1.78 2.89 3.79 1.38 0 6 58.0 Call 2.01 2.83 4.10 1.73 0 29 59.0 Call 0.19 2.75 3.95 1.62 0 16 60.0 Call 1.94 3.50 2.10 -0.19 0 808 61.0 Call 1.44 2.93 3.05 0.80 0 11 62.0 Call 1.85 2.67 3.05 0.84 0 193 63.0 Call 1.80 2.61 2.32 0.15 0 412 64.0 Call 1.43 2.54 2.30 0.17 0 49 65.0 Call 1.76 2.40 2.12 0.03 0 7,397 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.54 1.89 1.63 -0.10 0 336 12.0 Put 1.88 2.31 1.75 -0.31 0 168 13.0 Put 1.74 2.74 2.52 0.12 0 97 14.0 Put 2.05 3.65 2.48 -0.41 0 214 15.0 Put 3.10 3.85 3.10 -0.28 0 151 16.0 Put 3.05 4.65 3.16 -0.71 0 207 17.0 Put 3.55 5.15 3.93 -0.44 0 76 18.0 Put 3.05 5.70 3.90 -0.96 0 80 19.0 Put 5.00 6.25 4.80 -0.63 0 50 20.0 Put 5.45 6.65 5.40 -0.60 0 241 21.0 Put 5.40 7.40 6.35 -0.23 0 249 22.0 Put 6.20 8.20 6.90 -0.25 0 149 23.0 Put 5.90 8.40 7.55 -0.17 0 83 24.0 Put 8.00 9.20 8.90 0.47 0 126 25.0 Put 8.55 9.50 9.25 0.11 0 1,672 26.0 Put 8.65 10.10 9.60 -0.25 0 147 27.0 Put 8.50 11.25 9.75 -0.80 0 339 28.0 Put 9.15 12.65 10.41 -0.85 0 116 29.0 Put 10.05 12.65 10.95 -1.02 0 125 30.0 Put 10.60 13.35 12.35 -0.34 0 176 31.0 Put 11.35 14.20 12.08 -1.40 0 3 32.0 Put 12.05 14.75 14.20 -0.07 0 10 33.0 Put 12.80 16.20 15.10 0.04 0 2 34.0 Put 13.60 16.45 14.53 -1.32 0 7 35.0 Put 15.00 17.05 16.20 -0.45 0 129 36.0 Put 15.10 18.00 16.12 -1.32 0 81 37.0 Put 16.10 18.70 19.82 1.59 0 3 38.0 Put 16.70 19.55 18.55 -0.47 0 52 39.0 Put 17.65 20.65 18.80 -1.02 0 36 40.0 Put 18.50 21.45 20.05 -0.56 0 1,014 41.0 Put 19.40 22.25 19.11 -2.30 0 21 42.0 Put 20.20 22.70 21.84 -0.36 0 242 43.0 Put 21.00 23.70 21.80 -1.28 0 34 44.0 Put 22.05 24.85 24.79 0.82 0 40 45.0 Put 22.80 25.85 23.65 -1.20 0 31 46.0 Put 23.65 26.30 22.90 -2.83 0 14 47.0 Put 24.45 27.80 26.01 -0.61 0 30 48.0 Put 25.50 28.10 26.21 -1.29 0 5 49.0 Put 26.40 29.00 0.00 0.00 0 0 50.0 Put 27.10 29.75 27.75 -1.52 0 50 51.0 Put 28.00 31.30 27.00 -3.16 0 10 52.0 Put 28.90 32.20 30.20 -0.84 0 144 53.0 Put 29.80 32.95 0.00 0.00 0 0 54.0 Put 30.70 33.55 30.15 -2.67 0 158 55.0 Put 31.60 35.20 32.70 -1.01 0 12 56.0 Put 32.50 35.65 33.25 -1.34 0 298 57.0 Put 33.45 36.70 34.60 -0.88 0 15 58.0 Put 34.35 37.20 36.59 0.16 0 8 59.0 Put 35.25 38.05 35.40 -1.97 0 6 60.0 Put 36.20 39.20 37.70 -0.62 0 474 61.0 Put 37.15 40.40 36.45 -2.82 0 154 62.0 Put 38.05 41.50 40.25 0.03 0 9 63.0 Put 39.00 43.45 40.30 -0.86 0 120 64.0 Put 39.95 44.00 0.00 0.00 0 0 65.0 Put 42.00 44.40 43.00 -0.06 0 268 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 28, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 24.71 24.74 24.23 0.37 1.55 4800X400 0.00 0.00 1,980 Thu Apr 28 2022 5:03:50 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 29 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.95 9.50 0.00 0.00 0 0 16.0 Call 7.90 8.70 0.00 0.00 0 0 17.0 Call 6.95 7.45 0.00 0.00 0 0 17.5 Call 6.50 6.90 0.00 0.00 0 0 18.0 Call 6.10 6.40 0.00 0.00 0 0 18.5 Call 5.55 5.90 0.00 0.00 0 0 19.0 Call 4.95 5.45 0.00 0.00 0 0 19.5 Call 4.65 4.90 0.00 0.00 0 0 20.0 Call 4.05 4.40 5.25 1.33 0 4 20.5 Call 3.60 3.90 0.00 0.00 0 0 21.0 Call 3.15 3.40 3.85 0.89 0 16 21.5 Call 2.60 2.94 0.00 0.00 0 0 22.0 Call 2.16 2.46 2.13 0.09 0 22 22.5 Call 1.79 1.91 1.69 0.07 0 4 23.0 Call 1.36 1.46 1.29 0.06 6 111 23.5 Call 0.97 1.05 1.02 0.13 22 117 24.0 Call 0.63 0.71 0.66 0.02 553 614 24.5 Call 0.39 0.43 0.43 0.01 321 1,020 25.0 Call 0.20 0.26 0.23 -0.04 260 2,970 25.5 Call 0.11 0.14 0.11 -0.05 74 1,367 26.0 Call 0.05 0.08 0.05 -0.05 307 1,882 26.5 Call 0.03 0.04 0.04 -0.03 123 1,532 27.0 Call 0.02 0.04 0.03 -0.01 196 1,081 27.5 Call 0.01 0.03 0.03 0.00 22 970 28.0 Call 0.01 0.03 0.02 0.00 60 953 28.5 Call 0.01 0.02 0.02 0.00 26 563 29.0 Call 0.00 0.02 0.01 -0.01 40 1,316 29.5 Call 0.00 0.02 0.02 0.01 3 341 30.0 Call 0.01 0.03 0.01 0.00 8 1,918 30.5 Call 0.00 0.02 0.02 0.02 4 262 31.0 Call 0.00 0.02 0.02 0.02 5 266 31.5 Call 0.00 0.03 0.01 0.01 0 176 32.0 Call 0.00 0.03 0.01 0.01 0 444 32.5 Call 0.00 0.03 0.03 0.03 0 183 33.0 Call 0.00 0.03 0.02 0.02 0 209 33.5 Call 0.00 0.03 0.02 0.02 0 110 34.0 Call 0.00 0.02 0.02 0.02 0 503 34.5 Call 0.00 0.03 0.11 0.11 0 229 35.0 Call 0.00 0.04 0.02 0.02 0 69 36.0 Call 0.00 0.04 0.00 0.00 0 0 37.0 Call 0.00 0.04 0.00 0.00 0 0 38.0 Call 0.00 0.05 0.00 0.00 0 0 40.0 Call 0.00 0.03 0.01 0.01 1 0 Strike 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.02 0.04 0.02 0 371 16.0 Put 0.00 0.04 0.00 0.00 0 0 17.0 Put 0.00 0.02 0.03 0.00 0 120 17.5 Put 0.00 0.04 0.02 -0.01 0 70 18.0 Put 0.00 0.02 0.03 0.00 0 110 18.5 Put 0.00 0.03 0.03 0.00 10 17 19.0 Put 0.01 0.02 0.01 -0.04 10 181 19.5 Put 0.00 0.03 0.06 0.00 0 186 20.0 Put 0.03 0.04 0.03 -0.04 1,029 7,524 20.5 Put 0.02 0.04 0.03 -0.06 18 534 21.0 Put 0.02 0.05 0.02 -0.09 517 1,161 21.5 Put 0.04 0.05 0.04 -0.11 23 400 22.0 Put 0.05 0.07 0.06 -0.14 49 1,514 22.5 Put 0.08 0.11 0.10 -0.17 561 1,697 23.0 Put 0.14 0.15 0.14 -0.25 2,598 6,010 23.5 Put 0.24 0.28 0.25 -0.29 554 1,410 24.0 Put 0.40 0.45 0.39 -0.40 1,408 2,692 24.5 Put 0.63 0.68 0.65 -0.42 1,046 1,539 25.0 Put 0.96 1.03 0.98 -0.44 125 1,436 25.5 Put 1.27 1.48 1.45 -0.37 110 1,143 26.0 Put 1.77 1.88 1.64 -0.61 38 347 26.5 Put 2.22 2.41 2.15 -0.57 8 296 27.0 Put 2.67 2.88 2.80 -0.40 47 324 27.5 Put 3.10 3.40 3.29 -0.39 2 55 28.0 Put 3.70 3.85 3.91 -0.27 5 142 28.5 Put 4.10 4.45 4.50 -0.17 0 68 29.0 Put 4.70 4.85 4.82 -0.35 24 451 29.5 Put 5.20 5.40 5.32 -0.35 3 140 30.0 Put 5.70 5.95 5.87 -0.29 3 101 30.5 Put 6.05 6.60 6.07 -0.59 0 30 31.0 Put 6.55 7.05 6.76 -0.40 1 37 31.5 Put 7.10 7.50 0.00 0.00 0 0 32.0 Put 7.60 8.00 8.17 0.02 0 3 32.5 Put 7.80 8.80 7.42 -1.23 0 1 33.0 Put 8.70 8.90 8.86 -0.29 15 40 33.5 Put 9.10 9.50 0.00 0.00 0 0 34.0 Put 9.70 9.90 9.95 -0.20 23 30 34.5 Put 10.10 10.55 0.00 0.00 0 0 35.0 Put 10.50 11.10 11.15 0.00 0 6 36.0 Put 11.35 12.25 11.90 -0.25 0 3 37.0 Put 12.55 13.15 0.00 0.00 0 0 38.0 Put 13.40 14.20 0.00 0.00 0 0 40.0 Put 15.60 15.95 14.85 -1.30 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.95 9.45 10.95 2.08 0 1 16.0 Call 8.10 8.40 0.00 0.00 0 0 16.5 Call 7.60 7.90 0.00 0.00 0 0 17.0 Call 7.05 7.40 0.00 0.00 0 0 17.5 Call 6.55 6.90 0.00 0.00 0 0 18.0 Call 6.10 6.40 0.00 0.00 0 0 18.5 Call 5.10 6.05 0.00 0.00 0 0 19.0 Call 4.95 5.50 0.00 0.00 0 0 19.5 Call 4.50 5.05 0.00 0.00 0 0 20.0 Call 4.05 4.50 7.35 3.33 0 2 20.5 Call 3.70 4.05 3.65 0.08 0 2 21.0 Call 3.35 3.50 3.92 0.78 0 5 21.5 Call 2.92 3.05 0.00 0.00 0 0 22.0 Call 2.53 2.62 2.54 0.21 7 7 22.5 Call 2.13 2.21 2.12 0.16 9 16 23.0 Call 1.77 1.84 1.77 0.14 4 104 23.5 Call 1.43 1.49 1.50 0.17 37 70 24.0 Call 1.14 1.20 1.13 0.07 74 318 24.5 Call 0.89 0.94 0.92 0.08 450 514 25.0 Call 0.68 0.73 0.68 0.01 230 1,724 25.5 Call 0.50 0.56 0.56 0.05 109 962 26.0 Call 0.37 0.41 0.38 -0.01 112 282 26.5 Call 0.27 0.30 0.32 0.01 47 514 27.0 Call 0.19 0.22 0.19 -0.04 102 413 27.5 Call 0.13 0.16 0.18 0.00 48 186 28.0 Call 0.10 0.12 0.10 -0.03 93 1,063 28.5 Call 0.06 0.09 0.10 0.01 31 482 29.0 Call 0.05 0.07 0.06 -0.01 19 397 29.5 Call 0.03 0.05 0.04 -0.01 6 116 30.0 Call 0.02 0.03 0.04 0.00 48 695 30.5 Call 0.02 0.03 0.03 0.00 0 72 31.0 Call 0.02 0.03 0.02 -0.01 12 236 31.5 Call 0.00 0.02 0.05 0.03 0 80 32.0 Call 0.00 0.02 0.01 0.00 7 92 32.5 Call 0.00 0.02 0.02 0.01 0 273 33.0 Call 0.00 0.02 0.02 0.01 0 172 33.5 Call 0.00 0.04 0.02 0.01 0 24 34.0 Call 0.00 0.05 0.02 0.02 0 201 34.5 Call 0.00 0.05 0.05 0.05 0 266 35.0 Call 0.00 0.02 0.01 0.01 0 264 Strike 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.03 0.02 0.00 0 9 16.0 Put 0.02 0.04 0.03 -0.01 0 8 16.5 Put 0.02 0.04 0.04 -0.01 10 0 17.0 Put 0.03 0.05 0.05 -0.02 30 18 17.5 Put 0.02 0.06 0.04 -0.04 0 1 18.0 Put 0.03 0.06 0.06 -0.03 9 74 18.5 Put 0.06 0.07 0.07 -0.03 9 24 19.0 Put 0.04 0.09 0.08 -0.04 251 86 19.5 Put 0.08 0.10 0.10 -0.05 91 87 20.0 Put 0.11 0.12 0.12 -0.08 418 537 20.5 Put 0.14 0.17 0.20 -0.05 0 766 21.0 Put 0.18 0.22 0.19 -0.12 325 383 21.5 Put 0.24 0.29 0.27 -0.12 3 191 22.0 Put 0.32 0.36 0.35 -0.16 43 387 22.5 Put 0.41 0.46 0.40 -0.24 5 274 23.0 Put 0.53 0.59 0.56 -0.25 398 1,863 23.5 Put 0.72 0.76 0.78 -0.23 108 3,161 24.0 Put 0.91 0.96 0.98 -0.26 560 3,034 24.5 Put 1.16 1.22 1.22 -0.31 44 538 25.0 Put 1.44 1.50 1.44 -0.41 25 667 25.5 Put 1.77 1.83 1.89 -0.30 26 364 26.0 Put 2.13 2.20 2.04 -0.54 33 405 26.5 Put 2.52 2.58 2.62 -0.37 8 177 27.0 Put 2.90 3.10 3.02 -0.39 2 150 27.5 Put 3.35 3.50 3.00 -0.86 2 209 28.0 Put 3.75 4.05 3.99 -0.32 2 137 28.5 Put 4.15 4.60 3.95 -0.82 0 60 29.0 Put 4.70 4.95 4.86 -0.39 1 231 29.5 Put 5.15 5.50 5.64 -0.10 0 82 30.0 Put 5.65 6.00 5.74 -0.48 2 313 30.5 Put 6.10 6.55 4.75 -1.97 0 20 31.0 Put 6.60 7.00 6.78 -0.43 0 7 31.5 Put 6.90 7.55 0.00 0.00 0 0 32.0 Put 7.55 8.10 3.77 -4.43 0 10 32.5 Put 8.15 8.50 5.99 -2.70 0 6 33.0 Put 8.65 9.05 5.02 -4.17 0 11 33.5 Put 9.00 9.50 0.00 0.00 0 0 34.0 Put 9.30 10.05 8.15 -2.04 0 4 34.5 Put 10.00 10.50 0.00 0.00 0 0 35.0 Put 10.40 11.05 11.20 0.01 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.15 9.40 0.00 0.00 0 0 16.0 Call 8.05 8.40 0.00 0.00 0 0 17.0 Call 7.05 7.45 0.00 0.00 0 0 18.0 Call 6.05 6.50 0.00 0.00 0 0 19.0 Call 5.10 5.65 0.00 0.00 0 0 19.5 Call 4.75 5.05 0.00 0.00 0 0 20.0 Call 4.40 4.55 0.00 0.00 0 0 20.5 Call 3.95 4.10 4.40 0.69 0 2 21.0 Call 3.55 3.65 4.77 1.46 0 5 21.5 Call 3.10 3.25 3.60 0.69 0 2 22.0 Call 2.75 2.81 3.00 0.44 1 11 22.5 Call 2.38 2.45 2.41 0.20 9 0 23.0 Call 2.04 2.09 1.93 0.04 0 29 23.5 Call 1.72 1.78 1.73 0.11 100 5 24.0 Call 1.44 1.49 1.60 0.25 5 201 24.5 Call 1.19 1.25 1.37 0.22 5 56 25.0 Call 0.98 1.03 1.00 0.04 11 413 25.5 Call 0.79 0.85 0.93 0.13 7 69 26.0 Call 0.63 0.68 0.73 0.09 11 253 26.5 Call 0.51 0.56 0.54 0.03 161 254 27.0 Call 0.39 0.44 0.46 0.04 33 494 27.5 Call 0.31 0.37 0.31 -0.02 6 379 28.0 Call 0.24 0.28 0.25 -0.02 28 217 28.5 Call 0.19 0.22 0.25 0.04 20 52 29.0 Call 0.15 0.20 0.17 -0.01 26 284 29.5 Call 0.11 0.14 0.13 -0.01 4 193 30.0 Call 0.08 0.11 0.10 -0.01 2 421 30.5 Call 0.06 0.09 0.14 0.05 0 24 31.0 Call 0.05 0.08 0.08 0.00 1 32 31.5 Call 0.03 0.10 0.09 0.02 0 14 32.0 Call 0.03 0.09 0.07 0.01 0 200 32.5 Call 0.01 0.08 0.17 0.11 0 16 33.0 Call 0.01 0.07 0.05 0.00 0 79 33.5 Call 0.01 0.08 0.00 0.00 0 0 34.0 Call 0.01 0.05 0.01 -0.04 4 31 34.5 Call 0.00 0.05 0.30 0.26 0 4 35.0 Call 0.00 0.05 0.06 0.02 0 26 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.02 0.07 0.06 0.01 0 51 16.0 Put 0.01 0.10 0.05 -0.02 0 2 17.0 Put 0.02 0.12 0.00 0.00 0 0 18.0 Put 0.09 0.13 0.13 -0.02 201 419 19.0 Put 0.14 0.17 0.09 -0.13 0 94 19.5 Put 0.17 0.22 0.20 -0.07 9 0 20.0 Put 0.22 0.25 0.24 -0.09 6 132 20.5 Put 0.28 0.31 0.29 -0.12 2 0 21.0 Put 0.34 0.38 0.37 -0.13 6 67 21.5 Put 0.43 0.47 0.59 -0.01 0 26 22.0 Put 0.54 0.58 0.58 -0.17 67 479 22.5 Put 0.66 0.71 0.66 -0.25 26 751 23.0 Put 0.82 0.87 0.88 -0.21 53 465 23.5 Put 1.00 1.05 1.10 -0.22 10 412 24.0 Put 1.22 1.29 1.30 -0.25 17 506 24.5 Put 1.47 1.53 1.44 -0.41 30 870 25.0 Put 1.76 1.80 1.78 -0.38 21 121 25.5 Put 2.07 2.13 2.23 -0.27 0 30 26.0 Put 2.39 2.47 2.14 -0.70 0 62 26.5 Put 2.77 2.84 2.90 -0.32 35 75 27.0 Put 3.15 3.25 3.20 -0.42 16 53 27.5 Put 3.55 3.70 3.95 -0.08 0 71 28.0 Put 3.95 4.10 4.10 -0.38 1 5 28.5 Put 4.40 4.50 4.67 -0.25 1 24 29.0 Put 4.85 5.05 4.75 -0.63 2 206 29.5 Put 5.20 5.60 5.48 -0.36 1 7 30.0 Put 5.70 6.20 5.80 -0.51 0 27 30.5 Put 6.20 6.50 4.90 -1.90 0 6 31.0 Put 6.65 7.00 6.84 -0.44 1 4 31.5 Put 7.15 7.50 5.26 -2.51 0 2 32.0 Put 7.65 8.10 7.28 -0.99 0 1 32.5 Put 8.15 8.60 7.47 -1.29 0 3 33.0 Put 8.65 9.10 8.19 -1.07 0 12 33.5 Put 9.00 9.55 0.00 0.00 0 0 34.0 Put 9.50 10.05 8.61 -1.64 0 3 34.5 Put 10.15 10.55 7.55 -3.19 0 2 35.0 Put 10.65 11.05 9.69 -1.55 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 22 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.10 13.40 14.70 1.83 0 1 12.0 Call 12.05 12.40 0.00 0.00 0 0 13.0 Call 11.15 11.40 0.00 0.00 0 0 14.0 Call 10.15 10.45 16.07 6.16 0 0 15.0 Call 9.10 9.40 10.23 1.30 0 3 16.0 Call 8.10 8.45 9.02 1.06 0 8 17.0 Call 7.15 7.45 12.81 5.80 0 26 18.0 Call 6.25 6.55 7.96 1.89 0 72 19.0 Call 5.30 5.60 6.65 1.49 0 18 19.5 Call 4.90 5.10 5.30 0.58 0 6 20.0 Call 4.50 4.65 4.96 0.66 0 149 20.5 Call 4.05 4.25 5.75 1.86 0 10 21.0 Call 3.65 3.80 3.85 0.35 0 117 21.5 Call 3.25 3.40 0.00 0.00 0 0 22.0 Call 2.92 2.99 2.88 0.09 12 403 22.5 Call 2.58 2.63 2.70 0.25 1 166 23.0 Call 2.24 2.31 2.22 0.10 220 308 23.5 Call 1.95 2.01 1.97 0.10 207 189 24.0 Call 1.67 1.73 1.65 0.02 41 1,148 24.5 Call 1.43 1.49 1.39 0.00 917 435 25.0 Call 1.22 1.27 1.21 0.02 150 3,590 25.5 Call 1.03 1.09 1.03 0.03 17 1,722 26.0 Call 0.86 0.91 0.97 0.11 39 2,657 26.5 Call 0.72 0.76 0.73 0.01 11 327 27.0 Call 0.59 0.63 0.63 0.02 123 3,652 27.5 Call 0.49 0.53 0.49 -0.03 3 119 28.0 Call 0.40 0.45 0.43 0.01 869 40,272 28.5 Call 0.33 0.38 0.45 0.09 1 93 29.0 Call 0.28 0.30 0.28 -0.02 48 2,001 29.5 Call 0.23 0.27 0.27 0.02 70 383 30.0 Call 0.19 0.21 0.20 0.00 32 5,102 30.5 Call 0.16 0.18 0.19 0.01 40 381 31.0 Call 0.13 0.15 0.14 -0.01 62 1,480 32.0 Call 0.09 0.11 0.11 0.00 37 1,894 33.0 Call 0.06 0.08 0.08 0.00 16 1,462 34.0 Call 0.04 0.06 0.07 0.01 20 1,186 35.0 Call 0.02 0.05 0.05 0.01 31 2,142 36.0 Call 0.01 0.04 0.04 0.01 6 664 37.0 Call 0.02 0.04 0.03 0.00 20 544 38.0 Call 0.02 0.03 0.03 0.01 2 409 39.0 Call 0.01 0.03 0.02 0.01 0 178 40.0 Call 0.02 0.03 0.03 0.02 1 856 41.0 Call 0.01 0.06 0.03 0.02 2 436 42.0 Call 0.00 0.03 0.02 0.02 0 229 43.0 Call 0.00 0.03 0.02 0.02 0 195 44.0 Call 0.00 0.03 0.03 0.03 0 272 45.0 Call 0.01 0.03 0.01 0.01 0 2,315 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.03 0.00 3 886 12.0 Put 0.02 0.04 0.03 -0.01 44 1,158 13.0 Put 0.03 0.05 0.04 -0.01 109 334 14.0 Put 0.05 0.06 0.05 -0.02 8 183 15.0 Put 0.06 0.08 0.07 -0.02 3 860 16.0 Put 0.07 0.10 0.09 -0.04 105 708 17.0 Put 0.11 0.13 0.12 -0.05 1 782 18.0 Put 0.15 0.18 0.17 -0.06 33 4,121 19.0 Put 0.22 0.26 0.25 -0.08 12 2,076 19.5 Put 0.27 0.30 0.30 -0.09 2 255 20.0 Put 0.35 0.36 0.38 -0.09 247 5,169 20.5 Put 0.41 0.44 0.45 -0.10 18 255 21.0 Put 0.49 0.54 0.55 -0.12 67 1,420 21.5 Put 0.59 0.63 0.63 -0.17 35 199 22.0 Put 0.72 0.77 0.75 -0.20 122 4,041 22.5 Put 0.87 0.92 0.90 -0.22 197 790 23.0 Put 1.04 1.08 1.06 -0.23 305 19,015 23.5 Put 1.24 1.28 1.26 -0.28 455 1,304 24.0 Put 1.47 1.51 1.50 -0.30 654 3,870 24.5 Put 1.72 1.77 1.82 -0.24 31 379 25.0 Put 2.00 2.06 2.07 -0.29 72 4,222 25.5 Put 2.31 2.36 2.75 0.08 0 232 26.0 Put 2.63 2.70 2.66 -0.37 328 3,663 26.5 Put 3.00 3.10 2.90 -0.49 2 133 27.0 Put 3.35 3.45 3.42 -0.36 5 1,575 27.5 Put 3.75 3.85 3.55 -0.63 0 105 28.0 Put 4.15 4.30 4.30 -0.29 5 978 28.5 Put 4.55 4.70 4.53 -0.50 0 58 29.0 Put 5.00 5.20 5.18 -0.28 12 561 29.5 Put 5.45 5.60 5.50 -0.42 2 9 30.0 Put 5.90 6.05 6.08 -0.29 7 1,140 30.5 Put 6.30 6.60 6.90 0.06 0 3 31.0 Put 6.75 7.15 7.20 -0.12 0 428 32.0 Put 7.75 8.05 7.60 -0.68 0 270 33.0 Put 8.70 9.10 8.55 -0.69 0 243 34.0 Put 9.75 10.00 9.92 -0.30 3 128 35.0 Put 10.65 11.00 10.70 -0.51 1 299 36.0 Put 11.70 11.90 11.90 -0.30 1 69 37.0 Put 12.65 13.05 12.48 -0.71 0 53 38.0 Put 13.65 14.05 13.67 -0.51 1 67 39.0 Put 14.65 14.95 14.05 -1.13 0 31 40.0 Put 15.75 16.05 15.45 -0.72 63 185 41.0 Put 16.60 17.05 16.39 -0.78 0 25 42.0 Put 17.55 18.05 17.71 -0.46 1 9 43.0 Put 18.65 19.10 18.15 -1.01 0 17 44.0 Put 19.65 20.00 19.45 -0.71 0 4 45.0 Put 20.55 21.00 19.60 -1.56 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.00 9.50 0.00 0.00 0 0 18.0 Call 6.15 6.60 0.00 0.00 0 0 19.0 Call 5.40 5.60 0.00 0.00 0 0 20.0 Call 4.45 4.75 0.00 0.00 0 0 21.0 Call 3.70 3.95 0.00 0.00 0 0 21.5 Call 3.40 3.55 0.00 0.00 0 0 22.0 Call 3.00 3.20 3.43 0.51 0 10 22.5 Call 2.75 2.81 0.00 0.00 0 0 23.0 Call 2.43 2.51 2.86 0.55 0 3 23.5 Call 2.15 2.22 3.50 1.45 0 2 24.0 Call 1.88 1.95 1.79 0.00 0 56 24.5 Call 1.63 1.70 1.83 0.23 1 270 25.0 Call 1.43 1.49 1.46 0.05 2 115 25.5 Call 1.23 1.29 1.39 0.16 24 45 26.0 Call 1.06 1.10 1.12 0.06 2 238 26.5 Call 0.89 0.97 0.98 0.08 1 523 27.0 Call 0.77 0.83 0.89 0.10 13 1,135 27.5 Call 0.60 0.71 0.65 -0.03 96 1,570 28.0 Call 0.54 0.62 0.58 0.02 8 372 28.5 Call 0.46 0.55 0.49 0.01 1 190 29.0 Call 0.36 0.49 0.43 0.01 11 111 29.5 Call 0.31 0.38 0.35 -0.01 1 36 30.0 Call 0.27 0.33 0.33 0.02 13 533 30.5 Call 0.24 0.29 0.33 0.07 0 98 31.0 Call 0.20 0.24 0.25 0.04 10 123 31.5 Call 0.16 0.23 0.48 0.29 0 39 32.0 Call 0.12 0.20 0.25 0.09 0 42 32.5 Call 0.11 0.16 0.26 0.12 0 119 33.0 Call 0.10 0.14 0.13 0.01 0 5 34.0 Call 0.07 0.12 0.12 0.03 3 31 35.0 Call 0.04 0.14 0.08 0.00 0 33 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.04 0.15 0.12 0.00 0 35 18.0 Put 0.20 0.26 0.27 -0.03 11 825 19.0 Put 0.30 0.37 0.35 -0.07 10 484 20.0 Put 0.44 0.51 0.47 -0.12 25 79 21.0 Put 0.64 0.71 0.60 -0.23 51 104 21.5 Put 0.75 0.81 0.73 -0.25 0 40 22.0 Put 0.90 0.98 0.93 -0.19 28 82 22.5 Put 1.06 1.16 1.12 -0.19 45 71 23.0 Put 1.24 1.32 1.28 -0.25 31 71 23.5 Put 1.45 1.52 1.62 -0.14 2 101 24.0 Put 1.68 1.75 1.70 -0.30 101 340 24.5 Put 1.94 2.00 1.63 -0.68 0 259 25.0 Put 2.22 2.28 2.30 -0.33 42 296 25.5 Put 2.52 2.60 2.40 -0.54 0 52 26.0 Put 2.85 2.93 2.87 -0.40 33 131 26.5 Put 3.15 3.30 3.30 -0.32 8 16 27.0 Put 3.55 3.70 3.95 -0.05 0 26 27.5 Put 3.85 4.15 2.60 -1.79 0 33 28.0 Put 4.30 4.55 4.22 -0.56 3 26 28.5 Put 4.70 4.90 0.00 0.00 0 0 29.0 Put 5.05 5.40 5.30 -0.34 0 23 29.5 Put 5.55 5.80 4.20 -1.88 0 27 30.0 Put 6.00 6.25 0.00 0.00 0 0 30.5 Put 6.40 6.75 6.40 -0.57 0 4 31.0 Put 6.90 7.25 5.95 -1.48 0 4 31.5 Put 7.30 7.75 0.00 0.00 0 0 32.0 Put 7.90 8.10 7.65 -0.73 23 0 32.5 Put 8.20 8.75 0.00 0.00 0 0 33.0 Put 8.70 9.15 6.82 -2.52 0 8 34.0 Put 9.75 10.15 8.50 -1.81 0 2 35.0 Put 10.45 11.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.95 9.50 0.00 0.00 0 0 18.0 Call 6.30 6.70 0.00 0.00 0 0 19.0 Call 5.40 5.75 0.00 0.00 0 0 20.0 Call 4.60 4.85 0.00 0.00 0 0 21.0 Call 3.85 4.05 0.00 0.00 0 0 21.5 Call 3.50 3.70 0.00 0.00 0 0 22.0 Call 3.15 3.35 0.00 0.00 0 0 22.5 Call 2.87 3.05 0.00 0.00 0 0 23.0 Call 2.58 2.70 2.68 0.18 41 0 23.5 Call 2.31 2.39 2.40 0.18 40 0 24.0 Call 2.04 2.13 2.05 0.07 76 8 24.5 Call 1.80 1.90 1.94 0.17 29 32 25.0 Call 1.58 1.69 1.65 0.09 13 6 25.5 Call 1.38 1.49 1.41 0.02 52 12 26.0 Call 1.20 1.31 1.26 0.04 19 23 26.5 Call 1.03 1.14 1.32 0.26 0 24 27.0 Call 0.91 1.02 1.05 0.11 2 1 27.5 Call 0.77 0.87 1.02 0.20 0 9 28.0 Call 0.67 0.76 0.73 0.03 12 9 28.5 Call 0.58 0.66 0.00 0.00 0 0 29.0 Call 0.51 0.60 0.59 0.05 5 20 29.5 Call 0.42 0.50 0.49 0.03 0 6 30.0 Call 0.38 0.44 0.43 0.02 1 5 30.5 Call 0.30 0.42 0.50 0.14 0 1 31.0 Call 0.28 0.34 0.00 0.00 0 0 31.5 Call 0.24 0.30 0.00 0.00 0 0 32.0 Call 0.22 0.26 0.25 0.02 5 2 32.5 Call 0.16 0.23 0.20 -0.01 0 1 33.0 Call 0.15 0.21 0.00 0.00 0 0 34.0 Call 0.09 0.18 0.16 0.01 0 1 35.0 Call 0.02 0.18 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.09 0.23 0.17 0.01 1 5 18.0 Put 0.28 0.35 0.37 0.00 0 2 19.0 Put 0.37 0.46 0.50 -0.01 0 3 20.0 Put 0.56 0.63 0.61 -0.10 0 6 21.0 Put 0.78 0.86 0.83 -0.12 0 5 21.5 Put 0.90 0.99 0.93 -0.19 3 1 22.0 Put 1.06 1.16 1.26 -0.01 0 16 22.5 Put 1.23 1.36 1.20 -0.28 0 4 23.0 Put 1.42 1.54 1.52 -0.19 170 252 23.5 Put 1.61 1.75 1.71 -0.22 2 16 24.0 Put 1.86 1.98 1.95 -0.24 24 0 24.5 Put 2.13 2.25 2.16 -0.32 39 62 25.0 Put 2.41 2.53 2.45 -0.31 27 16 25.5 Put 2.67 2.83 2.69 -0.40 0 38 26.0 Put 3.00 3.20 3.10 -0.33 18 146 26.5 Put 3.35 3.50 3.60 -0.16 1 2 27.0 Put 3.70 3.85 3.95 -0.19 11 20 27.5 Put 4.10 4.30 0.00 0.00 0 0 28.0 Put 4.45 4.75 4.67 -0.24 1 0 28.5 Put 4.85 5.10 4.84 -0.49 5 0 29.0 Put 5.30 5.60 0.00 0.00 0 0 29.5 Put 5.70 6.00 0.00 0.00 0 0 30.0 Put 6.10 6.50 5.75 -0.86 0 5 30.5 Put 6.60 6.90 0.00 0.00 0 0 31.0 Put 7.00 7.35 7.10 -0.42 0 5 31.5 Put 7.40 7.80 0.00 0.00 0 0 32.0 Put 7.95 8.30 7.65 -0.78 0 2 32.5 Put 8.30 8.90 0.00 0.00 0 0 33.0 Put 8.70 9.35 8.37 -1.02 0 1 34.0 Put 9.75 10.25 9.71 -0.64 0 2 35.0 Put 10.65 11.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 50 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.00 13.45 19.00 6.12 0 1 12.0 Call 12.05 12.45 13.90 2.01 0 89 13.0 Call 11.15 11.45 12.93 2.01 0 6 14.0 Call 10.00 10.50 10.61 0.66 8 112 15.0 Call 9.15 9.55 11.30 2.30 0 20 16.0 Call 8.20 8.60 12.80 4.74 0 60 17.0 Call 7.05 7.95 10.95 3.79 0 51 18.0 Call 6.60 6.75 6.70 0.42 5 29 19.0 Call 5.70 5.90 5.80 0.34 0 27 20.0 Call 4.90 5.05 4.88 0.16 3 451 21.0 Call 4.20 4.30 4.30 0.33 11 79 22.0 Call 3.50 3.60 3.60 0.27 3 279 23.0 Call 2.93 2.99 2.93 0.18 42 137 24.0 Call 2.40 2.46 2.42 0.18 192 412 25.0 Call 1.95 2.01 1.94 0.06 129 1,434 26.0 Call 1.57 1.64 1.55 0.04 42 2,410 27.0 Call 1.25 1.31 1.24 0.03 89 1,341 28.0 Call 0.99 1.06 1.01 0.01 39 1,930 29.0 Call 0.79 0.84 0.90 0.11 42 1,389 30.0 Call 0.62 0.69 0.65 0.04 34 4,345 31.0 Call 0.49 0.53 0.51 0.01 34 1,285 32.0 Call 0.40 0.42 0.41 0.00 5 1,077 33.0 Call 0.27 0.38 0.35 0.03 61 860 34.0 Call 0.23 0.29 0.27 0.01 6 1,022 35.0 Call 0.20 0.23 0.25 0.03 1 2,706 36.0 Call 0.15 0.19 0.22 0.04 0 329 37.0 Call 0.12 0.17 0.14 0.00 0 523 38.0 Call 0.09 0.14 0.15 0.03 0 407 39.0 Call 0.05 0.11 0.10 0.01 1 218 40.0 Call 0.08 0.13 0.09 0.01 2 3,004 41.0 Call 0.03 0.09 0.09 0.01 0 160 42.0 Call 0.05 0.07 0.07 0.00 20 919 43.0 Call 0.02 0.09 0.05 -0.01 30 464 44.0 Call 0.02 0.07 0.09 0.03 0 325 45.0 Call 0.01 0.07 0.04 -0.01 1 1,086 46.0 Call 0.01 0.06 0.08 0.03 0 432 47.0 Call 0.01 0.05 0.07 0.03 0 138 48.0 Call 0.00 0.06 0.06 0.02 0 503 49.0 Call 0.00 0.07 0.34 0.30 0 99 50.0 Call 0.00 0.05 0.03 0.00 0 2,942 51.0 Call 0.00 0.05 0.05 0.02 0 23 52.0 Call 0.00 0.03 0.22 0.19 0 382 53.0 Call 0.00 0.03 0.14 0.12 0 520 54.0 Call 0.00 0.04 0.15 0.13 0 189 55.0 Call 0.00 0.03 0.03 0.01 0 418 56.0 Call 0.00 0.03 0.03 0.01 0 357 57.0 Call 0.00 0.03 0.04 0.02 0 405 58.0 Call 0.00 0.03 0.04 0.02 0 115 59.0 Call 0.00 0.03 0.03 0.01 0 112 60.0 Call 0.00 0.03 0.03 0.02 0 766 61.0 Call 0.00 0.03 0.23 0.22 0 214 62.0 Call 0.00 0.03 0.06 0.05 0 129 63.0 Call 0.00 0.03 0.10 0.09 0 214 64.0 Call 0.00 0.03 0.03 0.02 0 290 65.0 Call 0.00 0.01 0.02 0.01 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.11 0.07 -0.02 0 1,944 12.0 Put 0.08 0.13 0.11 0.00 11 224 13.0 Put 0.11 0.14 0.09 -0.05 0 90 14.0 Put 0.14 0.18 0.17 -0.01 5 418 15.0 Put 0.19 0.22 0.20 -0.04 107 1,090 16.0 Put 0.25 0.29 0.26 -0.05 74 994 17.0 Put 0.33 0.37 0.36 -0.05 1,000 2,472 18.0 Put 0.45 0.49 0.48 -0.06 1,184 3,528 19.0 Put 0.60 0.65 0.63 -0.10 23 779 20.0 Put 0.80 0.85 0.85 -0.14 1,136 4,827 21.0 Put 1.04 1.11 1.12 -0.13 10 756 22.0 Put 1.37 1.43 1.44 -0.17 19 762 23.0 Put 1.76 1.83 1.81 -0.22 123 1,368 24.0 Put 2.23 2.30 2.29 -0.23 90 928 25.0 Put 2.79 2.85 2.90 -0.26 66 3,287 26.0 Put 3.40 3.50 3.48 -0.32 10 1,016 27.0 Put 4.05 4.20 4.05 -0.45 1 1,354 28.0 Put 4.80 4.95 4.92 -0.37 3 728 29.0 Put 5.60 5.75 5.55 -0.53 11 539 30.0 Put 6.40 6.65 6.60 -0.30 5 1,024 31.0 Put 6.90 7.70 7.50 -0.29 0 222 32.0 Put 7.75 8.55 7.45 -1.25 0 207 33.0 Put 8.65 9.70 8.83 -0.78 0 253 34.0 Put 9.65 10.40 9.98 -0.57 1 150 35.0 Put 10.70 11.30 11.40 -0.10 0 342 36.0 Put 11.50 12.40 12.05 -0.41 1 222 37.0 Put 12.45 13.55 11.62 -1.80 0 416 38.0 Put 13.40 14.50 13.36 -1.04 0 186 39.0 Put 14.40 15.50 12.77 -2.60 0 70 40.0 Put 15.35 16.50 14.36 -2.00 0 455 41.0 Put 16.40 17.45 16.37 -0.98 0 67 42.0 Put 17.35 18.45 17.24 -1.11 0 55 43.0 Put 18.35 19.25 18.21 -1.13 0 47 44.0 Put 19.30 20.45 18.17 -2.16 0 204 45.0 Put 20.30 21.45 20.20 -1.12 0 82 46.0 Put 21.30 22.40 21.55 -0.77 0 14 47.0 Put 22.30 23.40 21.88 -1.43 0 13 48.0 Put 23.35 24.20 20.45 -3.86 0 6 49.0 Put 24.30 25.40 0.00 0.00 0 0 50.0 Put 25.30 26.40 23.15 -3.15 0 598 51.0 Put 26.30 27.20 25.05 -2.25 0 110 52.0 Put 27.25 28.40 24.10 -4.19 0 50 53.0 Put 28.25 29.40 20.70 -8.59 0 1 54.0 Put 29.25 30.40 0.00 0.00 0 0 55.0 Put 30.25 31.45 25.95 -5.33 0 1 56.0 Put 31.25 32.40 0.00 0.00 0 0 57.0 Put 32.25 33.35 0.00 0.00 0 0 58.0 Put 33.25 34.35 30.45 -3.82 0 3 59.0 Put 34.25 35.35 33.00 -2.27 0 10 60.0 Put 35.25 36.25 31.37 -4.90 0 41 61.0 Put 36.25 37.40 0.00 0.00 0 0 62.0 Put 37.25 38.35 35.89 -2.38 0 5 63.0 Put 38.25 39.35 32.15 -7.11 0 9 64.0 Put 39.25 40.35 0.00 0.00 0 0 65.0 Put 40.25 41.40 41.10 -0.16 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 63 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.15 9.65 15.00 5.92 0 6 16.0 Call 8.30 8.65 0.00 0.00 0 0 17.0 Call 7.50 7.70 0.00 0.00 0 0 18.0 Call 6.65 6.80 7.65 1.22 0 82 19.0 Call 5.85 6.00 10.29 4.64 0 24 20.0 Call 5.10 5.25 4.90 -0.01 0 55 21.0 Call 4.35 4.50 4.89 0.66 0 202 22.0 Call 3.75 3.85 3.90 0.30 6 135 23.0 Call 3.15 3.25 3.00 -0.03 0 102 24.0 Call 2.64 2.74 2.64 0.08 18 134 25.0 Call 2.20 2.30 2.26 0.10 13 564 26.0 Call 1.83 1.92 1.94 0.17 2 694 27.0 Call 1.50 1.58 1.50 0.01 70 620 28.0 Call 1.23 1.30 1.26 0.03 58 363 29.0 Call 1.00 1.08 1.06 0.06 59 317 30.0 Call 0.81 0.89 0.91 0.09 8 736 31.0 Call 0.66 0.72 0.68 0.03 0 367 32.0 Call 0.49 0.65 0.62 0.08 0 187 33.0 Call 0.38 0.55 0.49 0.05 10 347 34.0 Call 0.32 0.42 0.37 -0.01 5 182 35.0 Call 0.26 0.40 0.35 0.04 2 764 36.0 Call 0.18 0.35 0.55 0.28 0 199 37.0 Call 0.16 0.30 0.25 0.03 0 388 38.0 Call 0.14 0.26 0.23 0.04 2 201 39.0 Call 0.09 0.23 0.18 0.02 0 99 40.0 Call 0.10 0.20 0.17 0.04 4 512 41.0 Call 0.07 0.13 0.13 0.01 0 163 42.0 Call 0.04 0.17 0.54 0.43 0 34 43.0 Call 0.04 0.16 0.10 0.01 13 74 44.0 Call 0.04 0.09 0.07 -0.02 0 110 45.0 Call 0.02 0.09 0.06 -0.02 0 521 46.0 Call 0.01 0.07 0.06 -0.01 0 44 47.0 Call 0.02 0.08 0.05 -0.01 0 48 48.0 Call 0.01 0.08 0.04 -0.02 3 418 49.0 Call 0.01 0.05 0.03 -0.02 0 11 50.0 Call 0.01 0.07 0.05 0.01 0 762 51.0 Call 0.00 0.08 0.20 0.16 0 25 52.0 Call 0.00 0.06 0.33 0.29 0 61 53.0 Call 0.00 0.04 0.06 0.02 0 50 54.0 Call 0.00 0.07 0.58 0.55 0 15 55.0 Call 0.00 0.06 0.19 0.16 0 273 56.0 Call 0.00 0.04 0.19 0.16 0 101 60.0 Call 0.00 0.08 0.15 0.12 0 339 65.0 Call 0.00 0.03 0.01 -0.01 0 2,871 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.22 0.31 0.18 -0.12 0 72 16.0 Put 0.30 0.36 0.32 -0.06 5 382 17.0 Put 0.40 0.48 0.46 -0.06 0 458 18.0 Put 0.53 0.62 0.60 -0.07 5 250 19.0 Put 0.74 0.81 0.78 -0.10 4 360 20.0 Put 0.97 1.04 1.03 -0.12 334 360 21.0 Put 1.27 1.34 1.33 -0.14 9 340 22.0 Put 1.61 1.69 1.73 -0.11 28 299 23.0 Put 2.03 2.11 2.11 -0.17 1 1,154 24.0 Put 2.51 2.60 2.55 -0.26 46 318 25.0 Put 3.05 3.15 3.05 -0.35 95 491 26.0 Put 3.65 3.80 3.70 -0.31 0 587 27.0 Put 4.35 4.45 4.25 -0.48 1 370 28.0 Put 4.85 5.45 4.83 -0.65 0 123 29.0 Put 5.55 6.35 5.73 -0.51 0 266 30.0 Put 6.45 6.95 6.65 -0.42 1 82 31.0 Put 7.15 7.90 7.15 -0.75 0 48 32.0 Put 7.95 8.90 5.32 -3.46 0 157 33.0 Put 8.85 9.85 8.10 -1.58 0 83 34.0 Put 9.75 10.80 6.70 -3.92 0 98 35.0 Put 10.80 11.75 11.75 0.20 2 51 36.0 Put 11.70 12.70 10.65 -1.85 0 28 37.0 Put 12.55 13.65 9.25 -4.20 0 313 38.0 Put 13.50 14.65 10.24 -4.18 0 31 39.0 Put 14.45 15.60 15.25 -0.14 0 19 40.0 Put 15.45 16.50 15.77 -0.59 2 34 41.0 Put 16.40 17.55 16.60 -0.75 0 21 42.0 Put 17.40 18.55 17.85 -0.48 0 17 43.0 Put 18.40 19.50 21.04 1.72 0 22 44.0 Put 19.35 20.50 17.75 -2.56 0 3 45.0 Put 20.35 21.50 20.20 -1.10 0 6 46.0 Put 21.35 22.50 0.00 0.00 0 0 47.0 Put 22.35 23.45 0.00 0.00 0 0 48.0 Put 23.30 24.45 20.85 -3.42 0 1 49.0 Put 24.30 25.45 0.00 0.00 0 0 50.0 Put 25.30 26.45 23.99 -2.27 0 3 51.0 Put 26.30 27.45 0.00 0.00 0 0 52.0 Put 27.30 28.45 0.00 0.00 0 0 53.0 Put 28.30 29.45 0.00 0.00 0 0 54.0 Put 29.30 30.45 0.00 0.00 0 0 55.0 Put 30.30 31.45 26.90 -4.34 0 2 56.0 Put 31.30 32.40 27.80 -4.44 0 622 60.0 Put 35.25 36.60 35.55 -0.68 0 19 65.0 Put 40.25 41.65 39.15 -2.07 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 141 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.10 13.50 14.30 1.35 0 9 12.0 Call 12.20 12.60 15.35 3.32 0 17 13.0 Call 11.30 11.65 13.00 1.88 0 2 14.0 Call 10.05 11.10 11.93 1.69 0 58 15.0 Call 9.70 9.85 9.75 0.35 1 47 16.0 Call 8.85 9.05 8.70 0.10 0 151 17.0 Call 8.10 8.25 8.20 0.37 2 70 18.0 Call 7.35 7.50 7.20 0.10 0 67 19.0 Call 6.65 6.80 6.55 0.13 0 9 20.0 Call 6.00 6.15 5.80 0.01 0 84 21.0 Call 5.40 5.55 5.29 0.08 0 34 22.0 Call 4.85 5.00 5.05 0.36 1 159 23.0 Call 4.30 4.45 4.22 0.05 0 155 24.0 Call 3.85 4.00 3.88 0.16 3 182 25.0 Call 3.40 3.55 3.47 0.16 3 1,323 26.0 Call 3.00 3.20 3.12 0.16 6 244 27.0 Call 2.65 2.82 2.77 0.16 2 90 28.0 Call 2.40 2.52 2.48 0.16 9 281 29.0 Call 2.10 2.26 2.26 0.22 35 203 30.0 Call 1.81 2.01 1.90 0.07 37 1,381 31.0 Call 1.63 1.78 2.62 1.00 0 356 32.0 Call 1.39 1.60 1.70 0.25 0 114 33.0 Call 1.26 1.44 1.45 0.18 0 240 34.0 Call 1.14 1.29 1.24 0.09 12 260 35.0 Call 0.92 1.16 1.16 0.12 47 425 36.0 Call 0.88 1.04 0.94 0.02 13 249 37.0 Call 0.72 0.96 1.20 0.39 0 71 38.0 Call 0.65 0.88 0.80 0.07 1 184 39.0 Call 0.59 0.77 0.71 0.05 0 348 40.0 Call 0.60 0.70 0.60 -0.05 31 1,307 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.22 0.32 0.28 0.00 0 165 12.0 Put 0.31 0.40 0.38 0.00 0 9 13.0 Put 0.41 0.50 0.46 -0.03 2 266 14.0 Put 0.55 0.64 0.64 0.03 0 197 15.0 Put 0.71 0.79 0.80 0.01 0 179 16.0 Put 0.90 0.99 0.95 -0.05 35 47 17.0 Put 1.10 1.21 1.17 -0.07 15 92 18.0 Put 1.36 1.48 1.36 -0.16 0 75 19.0 Put 1.69 1.78 1.82 -0.02 0 223 20.0 Put 2.04 2.15 2.10 -0.11 10 880 21.0 Put 2.42 2.54 2.46 -0.17 4 336 22.0 Put 2.84 3.05 2.87 -0.25 39 321 23.0 Put 3.30 3.50 3.35 -0.25 66 401 24.0 Put 3.80 4.05 3.95 -0.20 19 138 25.0 Put 4.35 4.65 4.55 -0.19 1 1,144 26.0 Put 5.00 5.25 5.10 -0.28 0 385 27.0 Put 5.60 5.90 5.75 -0.28 16 338 28.0 Put 6.25 6.65 6.55 -0.19 0 442 29.0 Put 6.90 7.35 7.05 -0.41 0 211 30.0 Put 7.70 8.10 7.45 -0.79 0 537 31.0 Put 8.50 9.10 8.00 -1.03 0 372 32.0 Put 9.25 9.80 9.69 -0.16 0 89 33.0 Put 9.90 10.60 9.23 -1.44 0 48 34.0 Put 10.80 11.45 11.12 -0.43 1 45 35.0 Put 11.70 12.35 12.22 -0.21 0 185 36.0 Put 12.65 13.45 12.53 -0.78 0 46 37.0 Put 13.35 14.20 13.15 -1.04 0 290 38.0 Put 14.20 15.05 14.57 -0.54 1 163 39.0 Put 15.10 16.20 15.36 -0.67 0 25 40.0 Put 16.05 17.15 16.28 -0.75 0 93 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 155 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.75 9.95 10.00 0.51 0 77 16.0 Call 8.95 9.15 9.75 1.02 0 45 17.0 Call 8.20 8.40 8.05 0.06 0 85 18.0 Call 7.45 7.65 7.70 0.40 0 13 19.0 Call 6.65 6.95 7.20 0.56 0 31 20.0 Call 6.10 6.30 6.15 0.16 0 53 21.0 Call 5.55 5.70 5.95 0.49 0 95 22.0 Call 5.00 5.15 6.35 1.42 0 259 23.0 Call 4.45 4.65 4.70 0.29 5 67 24.0 Call 4.00 4.20 4.22 0.29 10 95 25.0 Call 3.60 3.80 3.95 0.40 0 317 26.0 Call 3.10 3.60 3.32 0.14 0 57 27.0 Call 2.90 3.25 3.08 0.27 5 105 28.0 Call 2.59 2.73 2.60 0.09 0 122 29.0 Call 2.31 2.44 2.68 0.44 0 201 30.0 Call 2.04 2.20 2.12 0.13 0 175 31.0 Call 1.75 1.96 2.10 0.32 0 47 32.0 Call 1.62 1.77 1.83 0.23 0 67 33.0 Call 1.44 1.58 1.50 0.07 0 264 34.0 Call 1.25 1.44 1.34 0.06 1 204 35.0 Call 1.09 1.29 1.41 0.27 0 97 36.0 Call 1.03 1.17 1.01 -0.03 0 33 37.0 Call 0.89 1.06 1.18 0.25 0 54 38.0 Call 0.82 0.99 0.97 0.13 0 248 39.0 Call 0.72 0.90 0.99 0.22 0 40 40.0 Call 0.63 0.82 0.73 0.03 3 145 41.0 Call 0.56 0.75 0.74 0.10 0 577 42.0 Call 0.51 0.71 0.64 0.06 41 70 43.0 Call 0.47 0.62 0.90 0.36 0 190 44.0 Call 0.42 0.60 0.75 0.26 0 421 45.0 Call 0.39 0.54 0.50 0.04 0 171 46.0 Call 0.36 0.52 0.46 0.03 0 8 47.0 Call 0.33 0.50 0.60 0.20 0 31 48.0 Call 0.30 0.46 0.35 -0.01 0 11 49.0 Call 0.28 0.41 0.36 0.02 0 9 50.0 Call 0.25 0.37 0.44 0.12 0 181 51.0 Call 0.23 0.36 0.29 -0.01 0 172 52.0 Call 0.22 0.34 0.81 0.53 0 73 53.0 Call 0.20 0.32 0.36 0.10 0 34 54.0 Call 0.19 0.33 0.21 -0.04 0 2 55.0 Call 0.17 0.32 0.20 -0.03 0 22 56.0 Call 0.16 0.29 0.18 -0.04 1 545 60.0 Call 0.12 0.26 0.18 0.01 0 127 65.0 Call 0.08 0.22 0.12 -0.03 1 2,625 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.76 0.90 0.90 0.05 0 248 16.0 Put 0.97 1.12 1.09 0.00 0 355 17.0 Put 1.23 1.36 1.28 -0.08 0 31 18.0 Put 1.51 1.64 1.50 -0.17 0 27 19.0 Put 1.83 1.96 2.06 0.05 0 87 20.0 Put 2.19 2.33 2.35 -0.01 2,001 10,201 21.0 Put 2.60 2.72 2.60 -0.22 45 257 22.0 Put 3.00 3.25 3.32 0.02 0 337 23.0 Put 3.45 3.80 3.75 -0.03 0 359 24.0 Put 4.00 4.30 4.08 -0.21 0 463 25.0 Put 4.55 4.90 4.85 -0.07 1 1,183 26.0 Put 5.15 5.55 4.75 -0.79 0 139 27.0 Put 5.80 6.20 5.85 -0.32 0 60 28.0 Put 6.60 6.80 6.70 -0.16 42 366 29.0 Put 6.95 7.55 6.20 -1.38 0 27 30.0 Put 7.90 8.30 8.04 -0.30 54 160 31.0 Put 8.50 9.00 8.50 -0.62 0 180 32.0 Put 9.25 9.80 8.70 -1.23 0 345 33.0 Put 10.05 10.95 8.66 -2.10 0 106 34.0 Put 10.90 11.85 8.00 -3.61 0 124 35.0 Put 11.90 12.60 12.20 -0.26 7 258 36.0 Put 12.55 13.55 13.31 -0.04 0 11 37.0 Put 13.45 14.50 14.42 0.18 0 15 38.0 Put 14.35 15.30 13.40 -1.75 0 21 39.0 Put 15.30 16.30 13.05 -3.02 0 16 40.0 Put 16.15 17.30 15.65 -1.35 0 109 41.0 Put 17.05 18.25 20.30 2.36 0 4 42.0 Put 18.20 19.00 18.40 -0.48 1 229 43.0 Put 18.95 20.10 19.32 -0.51 0 30 44.0 Put 19.85 21.05 19.65 -1.13 0 1 45.0 Put 20.85 22.05 22.70 0.96 0 37 46.0 Put 21.80 22.95 21.40 -1.30 0 23 47.0 Put 22.75 23.90 24.50 0.83 0 6 48.0 Put 23.70 24.90 23.05 -1.58 0 1 49.0 Put 24.65 25.85 24.10 -1.51 0 5 50.0 Put 25.65 26.85 26.89 0.31 0 1,170 51.0 Put 26.60 27.80 0.00 0.00 0 0 52.0 Put 27.55 28.85 26.60 -1.94 0 2 53.0 Put 28.55 29.60 0.00 0.00 0 0 54.0 Put 29.55 30.75 30.55 0.06 0 8 55.0 Put 30.50 31.65 31.34 -0.14 0 27 56.0 Put 31.50 32.60 29.35 -3.11 0 2 60.0 Put 35.35 36.70 34.50 -1.90 0 609 65.0 Put 40.30 41.60 38.20 -3.16 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 232 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.30 11.95 0.00 0.00 0 0 14.0 Call 10.90 11.10 11.55 0.91 0 1 15.0 Call 10.10 10.40 0.00 0.00 0 0 16.0 Call 9.35 9.60 10.95 1.78 0 3 17.0 Call 8.60 8.85 10.20 1.71 0 1 18.0 Call 8.00 8.20 8.60 0.75 0 8 19.0 Call 7.40 7.55 8.85 1.62 0 1 20.0 Call 6.80 7.00 7.30 0.63 0 1 21.0 Call 6.25 6.45 0.00 0.00 0 0 22.0 Call 5.80 5.95 0.00 0.00 0 0 23.0 Call 5.30 5.55 6.30 1.09 0 4 24.0 Call 4.85 5.05 5.00 0.21 9 20 25.0 Call 4.45 4.65 4.60 0.23 1 14 26.0 Call 4.10 4.30 5.60 1.57 0 29 27.0 Call 3.75 3.95 4.70 0.96 0 79 28.0 Call 3.45 3.65 3.75 0.31 26 78 29.0 Call 3.15 3.35 3.20 0.05 0 26 30.0 Call 2.93 3.10 3.25 0.37 0 60 31.0 Call 2.70 2.86 2.87 0.20 0 23 32.0 Call 2.49 2.63 3.15 0.69 0 12 33.0 Call 2.29 2.43 2.26 -0.03 0 156 34.0 Call 2.10 2.26 2.18 0.07 0 2 35.0 Call 1.92 2.09 2.23 0.29 0 57 36.0 Call 1.79 1.95 2.06 0.26 0 106 37.0 Call 1.65 1.79 1.90 0.23 0 18 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.77 0.90 0.81 -0.06 10 465 14.0 Put 1.02 1.10 1.01 -0.09 0 122 15.0 Put 1.25 1.35 1.05 -0.30 0 329 16.0 Put 1.51 1.63 1.61 -0.04 5 21 17.0 Put 1.81 1.94 1.60 -0.37 0 18 18.0 Put 2.15 2.29 2.21 -0.12 10 101 19.0 Put 2.53 2.66 0.00 0.00 0 0 20.0 Put 2.95 3.10 3.00 -0.15 4 501 21.0 Put 3.40 3.55 3.55 -0.05 12 60 22.0 Put 3.90 4.05 4.05 -0.06 29 105 23.0 Put 4.40 4.55 4.70 0.02 0 73 24.0 Put 5.05 5.20 5.03 -0.22 2 6 25.0 Put 5.55 5.75 5.55 -0.28 0 67 26.0 Put 6.15 6.35 6.25 -0.24 0 1 27.0 Put 6.85 7.00 7.15 -0.03 0 21 28.0 Put 7.50 7.70 7.45 -0.43 1 0 29.0 Put 8.20 8.45 7.50 -1.08 0 73 30.0 Put 8.95 9.15 8.87 -0.44 1 0 31.0 Put 9.70 9.90 0.00 0.00 0 0 32.0 Put 10.50 10.70 10.59 -0.29 1 36 33.0 Put 11.25 11.45 11.35 -0.34 0 6 34.0 Put 12.05 12.25 0.00 0.00 0 0 35.0 Put 12.90 13.10 12.78 -0.55 0 3 36.0 Put 13.75 13.95 13.95 -0.24 1 0 37.0 Put 14.55 14.95 14.55 -0.50 26 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 246 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.00 10.35 10.61 0.60 0 41 16.0 Call 9.35 9.60 9.55 0.23 0 3 17.0 Call 8.65 9.00 8.65 0.02 0 2 18.0 Call 8.05 8.30 8.55 0.51 1 3 19.0 Call 7.45 7.70 7.75 0.30 2 10 20.0 Call 6.90 7.10 8.12 1.25 0 26 21.0 Call 6.40 6.60 6.75 0.37 0 165 22.0 Call 5.80 6.50 8.85 2.96 0 47 23.0 Call 5.35 6.05 9.66 4.25 0 47 24.0 Call 4.85 5.55 5.84 0.80 0 34 25.0 Call 4.35 5.15 4.30 -0.38 0 286 26.0 Call 4.10 4.75 5.68 1.36 0 42 27.0 Call 3.80 4.40 4.50 0.53 0 154 28.0 Call 3.50 4.05 3.90 0.28 0 116 29.0 Call 3.20 3.70 3.50 0.22 0 203 30.0 Call 3.00 3.35 3.94 0.93 0 179 31.0 Call 2.71 3.15 3.09 0.32 0 374 32.0 Call 2.60 2.89 3.00 0.46 0 79 33.0 Call 2.39 2.61 2.41 0.03 0 53 34.0 Call 2.21 2.44 2.65 0.44 0 14 35.0 Call 2.05 2.25 2.26 0.22 0 239 36.0 Call 1.88 2.06 2.09 0.21 0 356 37.0 Call 1.74 1.94 2.31 0.58 0 42 38.0 Call 1.47 1.90 2.23 0.62 0 370 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.28 1.50 1.33 -0.08 0 328 16.0 Put 1.55 1.77 1.67 -0.05 62 1,330 17.0 Put 1.88 2.07 1.93 -0.10 0 174 18.0 Put 2.27 2.41 2.37 -0.06 9 308 19.0 Put 2.62 2.83 2.04 -0.80 0 17 20.0 Put 3.00 3.35 3.00 -0.26 0 110 21.0 Put 3.55 3.75 3.55 -0.22 0 113 22.0 Put 3.95 4.30 3.90 -0.37 0 68 23.0 Put 4.50 4.85 4.45 -0.33 0 216 24.0 Put 5.00 5.40 5.00 -0.41 0 133 25.0 Put 5.60 6.00 6.00 -0.04 0 432 26.0 Put 6.30 6.70 6.45 -0.22 0 66 27.0 Put 6.95 7.50 6.90 -0.41 0 145 28.0 Put 7.65 8.20 7.25 -0.71 0 44 29.0 Put 8.30 8.90 8.40 -0.21 0 174 30.0 Put 9.00 9.60 8.42 -0.92 0 103 31.0 Put 9.75 10.40 8.57 -1.52 0 5 32.0 Put 10.50 11.15 10.21 -0.64 0 70 33.0 Put 11.30 12.05 0.00 0.00 0 0 34.0 Put 12.00 12.85 9.66 -2.84 0 193 35.0 Put 12.60 13.65 11.85 -1.48 0 128 36.0 Put 13.45 14.50 13.75 -0.41 0 143 37.0 Put 14.30 15.40 15.32 0.32 0 158 38.0 Put 15.15 16.35 13.65 -2.23 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 267 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.30 13.75 13.90 0.74 0 46 12.0 Call 12.40 12.90 12.57 0.27 1 33 13.0 Call 11.75 11.95 11.75 0.25 5 79 14.0 Call 10.95 11.15 10.95 0.22 2 58 15.0 Call 10.20 10.65 10.50 0.51 2 338 16.0 Call 9.50 9.70 10.00 0.71 0 333 17.0 Call 8.85 9.05 10.50 1.87 0 511 18.0 Call 8.20 8.40 10.25 2.22 0 165 19.0 Call 7.60 7.80 7.95 0.48 0 76 20.0 Call 6.90 7.20 7.20 0.27 2 733 21.0 Call 6.25 7.00 7.65 1.24 0 106 22.0 Call 5.80 6.45 6.25 0.29 3 269 23.0 Call 5.40 5.80 5.60 0.10 50 263 24.0 Call 4.90 5.45 5.10 -0.01 0 195 25.0 Call 4.45 5.00 4.90 0.12 27 1,209 26.0 Call 4.30 4.80 4.60 0.14 33 429 27.0 Call 3.95 4.45 3.95 -0.18 10 283 28.0 Call 3.60 4.25 3.97 0.16 9 790 29.0 Call 3.20 3.70 3.92 0.42 0 159 30.0 Call 3.10 3.60 3.40 0.22 47 2,952 31.0 Call 2.96 3.30 2.97 0.03 0 563 32.0 Call 2.64 3.05 2.90 0.19 1 196 33.0 Call 2.51 2.78 2.75 0.21 31 262 34.0 Call 2.24 2.60 2.49 0.12 9 818 35.0 Call 2.13 2.40 2.30 0.09 4 871 36.0 Call 1.96 2.24 2.02 -0.02 0 229 37.0 Call 1.73 2.13 1.95 0.06 0 153 38.0 Call 1.66 1.95 1.78 0.04 0 377 39.0 Call 1.52 1.83 1.72 0.12 10 110 40.0 Call 1.50 1.78 1.60 0.09 9 1,758 41.0 Call 1.33 1.60 1.50 0.08 10 257 42.0 Call 1.23 1.50 1.59 0.26 0 249 43.0 Call 1.27 1.42 1.46 0.22 0 941 44.0 Call 1.10 1.33 1.32 0.14 13 2,313 45.0 Call 1.02 1.29 1.20 0.08 10 3,966 46.0 Call 0.95 1.22 1.16 0.09 0 580 47.0 Call 0.90 1.15 1.03 0.02 0 51 48.0 Call 0.85 1.09 1.07 0.12 0 778 49.0 Call 0.80 1.03 0.91 0.02 0 101 50.0 Call 0.75 0.95 0.81 -0.03 480 1,336 51.0 Call 0.71 0.96 0.85 0.06 0 256 52.0 Call 0.67 0.94 0.89 0.14 0 138 53.0 Call 0.64 0.89 0.90 0.18 0 20 54.0 Call 0.60 0.79 0.82 0.13 0 164 55.0 Call 0.57 0.82 0.78 0.12 0 596 56.0 Call 0.54 0.80 0.71 0.07 0 275 57.0 Call 0.51 0.77 0.64 0.03 0 18 58.0 Call 0.55 0.69 0.92 0.33 0 221 59.0 Call 0.47 0.72 0.85 0.28 0 59 60.0 Call 0.48 0.68 0.50 -0.04 2 3,385 61.0 Call 0.46 0.66 0.75 0.23 0 101 62.0 Call 0.41 0.67 0.64 0.14 0 206 63.0 Call 0.39 0.61 0.55 0.07 0 533 64.0 Call 0.37 0.57 0.53 0.05 0 508 65.0 Call 0.45 0.53 0.48 0.01 5 6,061 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.65 0.70 0.65 0.01 11 1,607 12.0 Put 0.75 0.85 0.83 0.04 5 1,212 13.0 Put 0.94 1.15 1.07 0.05 0 1,308 14.0 Put 1.17 1.30 1.30 0.05 42 1,887 15.0 Put 1.43 1.59 1.57 0.05 4 1,494 16.0 Put 1.68 1.93 1.77 -0.06 10 1,111 17.0 Put 2.00 2.21 1.87 -0.31 0 243 18.0 Put 2.39 2.58 2.56 -0.01 4 253 19.0 Put 2.80 3.05 2.80 -0.22 0 674 20.0 Put 3.35 3.45 3.30 -0.17 106 2,181 21.0 Put 3.65 3.95 3.55 -0.40 0 753 22.0 Put 4.20 4.50 4.50 0.00 1 578 23.0 Put 4.70 5.05 5.00 -0.04 0 185 24.0 Put 5.40 5.60 5.40 -0.24 34 88 25.0 Put 5.90 6.30 6.01 -0.29 6 446 26.0 Put 6.50 6.90 6.60 -0.37 0 286 27.0 Put 7.15 7.70 6.90 -0.74 0 395 28.0 Put 7.80 8.40 7.85 -0.46 0 823 29.0 Put 8.50 9.15 8.60 -0.39 0 45 30.0 Put 9.25 9.70 9.55 -0.12 5 974 31.0 Put 9.70 10.60 10.10 -0.32 0 100 32.0 Put 10.70 11.40 11.04 -0.14 0 152 33.0 Put 11.40 12.20 11.40 -0.60 0 72 34.0 Put 12.25 13.05 11.50 -1.32 0 42 35.0 Put 13.10 13.85 13.00 -0.65 0 214 36.0 Put 13.95 14.60 11.40 -3.07 0 98 37.0 Put 14.80 15.60 14.85 -0.46 0 65 38.0 Put 15.65 16.50 15.60 -0.55 0 1,030 39.0 Put 16.50 17.30 16.59 -0.42 0 21 40.0 Put 17.35 17.95 17.65 -0.26 0 318 41.0 Put 18.10 18.90 20.45 1.64 0 25 42.0 Put 19.10 20.00 20.21 0.50 0 100 43.0 Put 19.90 20.85 21.20 0.58 0 33 44.0 Put 20.85 21.85 21.05 -0.50 0 161 45.0 Put 21.70 22.55 21.80 -0.69 0 315 46.0 Put 22.55 23.60 21.20 -2.22 0 112 47.0 Put 23.35 24.60 24.80 0.44 0 7 48.0 Put 24.30 25.70 21.50 -3.79 0 31 49.0 Put 25.40 26.60 25.85 -0.38 0 13 50.0 Put 26.30 27.55 24.95 -2.22 0 135 51.0 Put 27.30 28.50 28.85 0.74 0 12 52.0 Put 28.10 29.50 26.50 -2.57 0 220 53.0 Put 29.00 30.45 27.50 -2.53 0 275 54.0 Put 29.95 31.40 28.35 -2.65 0 325 55.0 Put 31.00 32.30 29.30 -2.66 0 50 56.0 Put 31.85 32.95 27.30 -5.63 0 1 57.0 Put 32.85 34.30 32.40 -1.50 0 10 58.0 Put 33.80 35.20 0.00 0.00 0 0 59.0 Put 34.75 36.25 34.20 -1.65 0 5 60.0 Put 35.90 37.20 34.35 -2.47 0 1,726 61.0 Put 36.70 38.00 36.95 -0.84 0 492 62.0 Put 37.65 39.10 39.34 0.57 0 288 63.0 Put 38.65 40.10 37.10 -2.64 0 88 64.0 Put 39.60 41.05 38.00 -2.73 0 10 65.0 Put 40.55 42.05 40.78 -0.95 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 337 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.35 7.85 9.05 1.40 0 2 21.0 Call 6.15 7.60 9.60 2.34 0 1 22.0 Call 5.90 7.15 6.99 0.13 0 1 23.0 Call 5.60 7.30 0.00 0.00 0 0 24.0 Call 5.10 6.60 6.30 0.23 0 1 25.0 Call 4.90 5.85 5.55 -0.13 3 15 26.0 Call 4.70 5.60 5.43 0.14 0 7 27.0 Call 4.00 5.65 0.00 0.00 0 0 28.0 Call 3.80 5.00 4.70 0.20 30 181 29.0 Call 3.85 4.65 7.15 2.82 0 1 30.0 Call 3.25 4.85 4.50 0.34 0 5 31.0 Call 3.05 4.10 0.00 0.00 0 0 32.0 Call 3.05 3.90 0.00 0.00 0 0 33.0 Call 2.64 3.65 4.20 0.55 0 5 34.0 Call 2.42 3.45 0.00 0.00 0 0 35.0 Call 2.22 3.30 4.95 1.64 0 2 36.0 Call 2.03 3.05 0.00 0.00 0 0 37.0 Call 1.94 2.91 2.95 -0.02 0 4 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 3.80 4.05 4.00 0.04 0 24 21.0 Put 3.85 4.90 4.30 -0.25 0 187 22.0 Put 4.75 5.45 4.61 -0.53 0 4 23.0 Put 5.30 6.00 5.40 -0.34 0 259 24.0 Put 5.80 6.60 6.01 -0.32 0 4 25.0 Put 5.80 7.75 6.70 -0.23 0 1 26.0 Put 6.45 8.50 7.28 -0.24 0 0 27.0 Put 7.05 9.10 8.15 0.03 0 20 28.0 Put 7.80 9.60 0.00 0.00 0 0 29.0 Put 8.40 9.95 0.00 0.00 0 0 30.0 Put 9.10 11.10 10.00 -0.35 0 4 31.0 Put 10.05 12.45 0.00 0.00 0 0 32.0 Put 10.55 13.40 0.00 0.00 0 0 33.0 Put 11.55 14.25 11.00 -1.81 0 2 34.0 Put 12.30 14.80 12.10 -1.53 0 1 35.0 Put 12.35 15.20 12.07 -2.38 0 5 36.0 Put 13.95 16.45 12.85 -2.42 0 73 37.0 Put 14.75 17.45 13.65 -2.45 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 631 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.55 15.20 14.15 0.25 2 1,058 12.0 Call 12.05 13.90 13.65 0.43 0 69 13.0 Call 12.15 13.25 14.20 1.65 0 124 14.0 Call 11.50 12.75 13.35 1.31 0 104 15.0 Call 11.25 11.85 11.70 0.16 35 471 16.0 Call 10.40 12.10 11.40 0.36 0 189 17.0 Call 9.10 11.05 12.50 1.96 0 94 18.0 Call 9.35 10.95 9.85 -0.20 0 196 19.0 Call 8.90 10.20 9.50 -0.14 0 76 20.0 Call 8.75 10.15 8.70 -0.53 0 1,540 21.0 Call 8.05 9.65 10.50 1.68 0 269 22.0 Call 8.10 8.95 8.50 0.09 10 100 23.0 Call 7.60 8.65 7.45 -0.55 0 267 24.0 Call 7.35 8.30 7.77 0.04 0 123 25.0 Call 6.75 8.10 7.48 0.02 0 1,538 26.0 Call 6.30 8.50 7.25 0.06 0 150 27.0 Call 6.25 7.30 6.73 -0.19 2 291 28.0 Call 6.20 7.10 6.60 -0.05 1 221 29.0 Call 5.60 6.70 6.40 0.02 5 346 30.0 Call 5.20 6.75 6.00 -0.12 108 1,463 31.0 Call 5.10 7.20 6.23 0.29 0 286 32.0 Call 4.85 6.10 5.50 -0.25 0 117 33.0 Call 4.65 5.95 5.70 0.14 0 235 34.0 Call 4.45 5.80 5.30 -0.07 0 302 35.0 Call 4.25 5.50 5.13 -0.06 1 1,414 36.0 Call 4.10 6.05 5.00 0.00 1 110 37.0 Call 3.90 5.40 6.80 1.98 0 95 38.0 Call 4.10 4.90 5.03 0.40 0 430 39.0 Call 4.05 4.75 5.00 0.56 0 163 40.0 Call 3.90 4.70 4.15 -0.11 4 2,414 41.0 Call 3.30 5.20 4.20 0.13 0 74 42.0 Call 3.45 4.20 3.95 0.06 0 266 43.0 Call 3.00 4.15 5.96 2.17 0 499 44.0 Call 3.00 4.45 4.00 0.31 0 80 45.0 Call 2.75 4.30 3.91 0.32 0 705 46.0 Call 2.26 4.00 3.75 0.26 0 53 47.0 Call 2.16 3.80 3.44 0.05 0 33 48.0 Call 2.06 3.70 3.41 0.12 0 39 49.0 Call 1.96 4.25 3.25 0.05 0 29 50.0 Call 2.50 3.35 2.90 -0.20 0 1,397 51.0 Call 1.69 3.30 3.45 0.45 0 72 52.0 Call 0.90 3.20 3.80 0.90 0 42 53.0 Call 0.73 3.15 4.50 1.70 0 45 54.0 Call 0.66 3.75 5.00 2.30 0 18 55.0 Call 2.37 2.99 2.50 -0.11 2 377 56.0 Call 1.67 3.00 4.05 1.54 0 56 57.0 Call 0.53 2.94 3.79 1.38 0 6 58.0 Call 2.05 2.86 4.10 1.73 0 29 59.0 Call 0.40 3.30 3.95 1.62 0 16 60.0 Call 1.98 2.50 2.10 -0.19 0 808 61.0 Call 0.33 3.05 3.05 0.80 0 11 62.0 Call 1.89 2.59 3.05 0.84 0 193 63.0 Call 1.84 2.52 2.32 0.15 0 412 64.0 Call 0.22 2.81 2.30 0.17 0 49 65.0 Call 1.80 2.29 2.10 0.01 71 7,397 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.25 2.44 1.63 -0.10 0 336 12.0 Put 1.90 2.78 1.75 -0.31 0 168 13.0 Put 1.68 3.55 2.48 0.08 14 97 14.0 Put 2.10 3.20 2.48 -0.41 0 214 15.0 Put 2.60 3.65 3.10 -0.28 0 151 16.0 Put 3.10 4.10 3.16 -0.71 0 207 17.0 Put 3.60 4.60 3.93 -0.44 0 76 18.0 Put 4.05 5.00 3.90 -0.96 0 80 19.0 Put 4.60 5.55 4.80 -0.63 0 50 20.0 Put 5.10 6.20 5.40 -0.60 0 241 21.0 Put 5.70 6.80 6.35 -0.23 0 249 22.0 Put 6.25 7.20 6.90 -0.25 0 149 23.0 Put 6.85 8.05 7.55 -0.17 0 83 24.0 Put 7.45 8.70 8.90 0.47 0 126 25.0 Put 8.10 9.30 9.25 0.11 0 1,672 26.0 Put 8.75 10.00 9.60 -0.25 0 147 27.0 Put 9.40 10.65 9.75 -0.80 0 339 28.0 Put 10.10 11.40 10.41 -0.85 0 116 29.0 Put 10.75 12.05 10.95 -1.02 0 125 30.0 Put 11.50 12.75 12.35 -0.34 0 176 31.0 Put 12.20 13.50 12.08 -1.40 0 3 32.0 Put 12.05 14.35 14.20 -0.07 0 10 33.0 Put 12.90 16.75 15.10 0.04 0 2 34.0 Put 14.45 17.50 14.53 -1.32 0 7 35.0 Put 15.20 18.35 16.20 -0.45 0 129 36.0 Put 15.95 19.05 16.12 -1.32 0 81 37.0 Put 15.80 19.10 19.82 1.59 0 3 38.0 Put 17.55 20.30 18.55 -0.47 0 52 39.0 Put 18.40 21.20 18.80 -1.02 0 36 40.0 Put 19.20 22.50 20.05 -0.56 0 1,014 41.0 Put 19.10 22.90 19.11 -2.30 0 21 42.0 Put 20.00 23.30 21.84 -0.36 0 242 43.0 Put 21.70 24.50 21.80 -1.28 0 34 44.0 Put 22.55 25.90 24.79 0.82 0 40 45.0 Put 23.40 26.50 23.65 -1.20 0 31 46.0 Put 23.45 27.50 22.90 -2.83 0 14 47.0 Put 25.15 28.05 26.01 -0.61 0 30 48.0 Put 26.00 28.95 26.21 -1.29 0 5 49.0 Put 26.90 30.00 0.00 0.00 0 0 50.0 Put 27.80 30.55 27.75 -1.52 0 50 51.0 Put 28.70 31.65 27.00 -3.16 0 10 52.0 Put 29.55 32.45 30.20 -0.84 0 144 53.0 Put 30.45 33.00 0.00 0.00 0 0 54.0 Put 31.35 34.50 30.15 -2.67 0 158 55.0 Put 32.30 35.35 32.70 -1.01 0 12 56.0 Put 33.20 36.10 33.25 -1.34 0 298 57.0 Put 34.10 37.00 34.60 -0.88 0 15 58.0 Put 35.05 38.00 36.59 0.16 0 8 59.0 Put 35.95 38.85 35.40 -1.97 0 6 60.0 Put 36.85 39.55 37.70 -0.62 0 474 61.0 Put 37.80 40.70 36.45 -2.82 0 154 62.0 Put 38.05 41.35 40.25 0.03 0 9 63.0 Put 38.70 42.60 40.30 -0.86 0 120 64.0 Put 39.70 44.00 0.00 0.00 0 0 65.0 Put 40.70 45.00 43.00 -0.06 0 268 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. April 29, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 24.30 24.67 24.94 0.71 2.93 400X4000 0.00 0.00 1,004 Fri Apr 29 2022 5:18:25 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 29 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.85 10.00 0.00 0.00 0 0 16.0 Call 8.85 9.05 0.00 0.00 0 0 17.0 Call 7.85 8.00 0.00 0.00 0 0 17.5 Call 7.35 7.50 0.00 0.00 0 0 18.0 Call 6.85 7.10 0.00 0.00 0 0 18.5 Call 6.35 6.50 0.00 0.00 0 0 19.0 Call 5.85 6.00 0.00 0.00 0 0 19.5 Call 5.35 5.50 0.00 0.00 0 0 20.0 Call 4.85 5.00 4.60 0.34 1 4 20.5 Call 4.35 4.50 4.20 0.44 3 0 21.0 Call 3.85 4.00 3.85 0.58 0 16 21.5 Call 3.35 3.55 3.40 0.63 8 0 22.0 Call 2.87 3.05 2.43 0.14 1 22 22.5 Call 2.39 2.56 2.51 0.69 1 4 23.0 Call 1.85 2.03 1.98 0.61 8 109 23.5 Call 1.40 1.52 1.48 0.49 27 117 24.0 Call 0.97 1.08 1.03 0.38 62 981 24.5 Call 0.59 0.65 0.63 0.22 1,180 1,139 25.0 Call 0.28 0.33 0.33 0.10 3,788 3,046 25.5 Call 0.12 0.15 0.12 0.00 646 1,370 26.0 Call 0.05 0.06 0.06 0.00 1,910 1,929 26.5 Call 0.02 0.03 0.02 -0.02 127 1,500 27.0 Call 0.01 0.02 0.02 -0.01 283 1,003 27.5 Call 0.01 0.03 0.02 0.00 36 968 28.0 Call 0.01 0.02 0.02 0.00 95 950 28.5 Call 0.01 0.02 0.01 -0.01 17 557 29.0 Call 0.01 0.02 0.01 0.00 13 1,297 29.5 Call 0.00 0.02 0.02 0.01 11 341 30.0 Call 0.00 0.02 0.01 0.00 11 1,919 30.5 Call 0.00 0.02 0.02 0.02 0 261 31.0 Call 0.00 0.01 0.02 0.02 0 261 31.5 Call 0.00 0.02 0.01 0.01 0 176 32.0 Call 0.00 0.01 0.02 0.02 4 444 32.5 Call 0.00 0.02 0.03 0.03 0 183 33.0 Call 0.00 0.03 0.02 0.02 0 209 33.5 Call 0.00 0.02 0.02 0.02 0 110 34.0 Call 0.00 0.01 0.02 0.02 0 503 34.5 Call 0.00 0.02 0.11 0.11 0 229 35.0 Call 0.00 0.03 0.01 0.01 6 69 36.0 Call 0.00 0.03 0.00 0.00 0 0 37.0 Call 0.00 0.03 0.00 0.00 0 0 38.0 Call 0.00 0.04 0.00 0.00 0 0 40.0 Call 0.00 0.03 0.01 0.01 0 1 Strike 15.00 16.00 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 36.00 37.00 38.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.04 0.04 0 371 16.0 Put 0.00 0.03 0.00 0.00 0 0 17.0 Put 0.00 0.02 0.03 0.03 0 120 17.5 Put 0.00 0.04 0.02 0.01 0 70 18.0 Put 0.00 0.02 0.03 0.02 0 110 18.5 Put 0.00 0.03 0.03 0.01 0 27 19.0 Put 0.00 0.02 0.01 -0.01 53 186 19.5 Put 0.00 0.02 0.06 0.04 0 186 20.0 Put 0.00 0.02 0.01 -0.02 58 8,333 20.5 Put 0.00 0.02 0.02 -0.01 1 535 21.0 Put 0.01 0.03 0.03 -0.01 92 1,045 21.5 Put 0.00 0.03 0.02 -0.03 25 400 22.0 Put 0.02 0.03 0.02 -0.04 117 1,504 22.5 Put 0.02 0.03 0.03 -0.06 165 1,771 23.0 Put 0.03 0.04 0.04 -0.10 18,964 5,591 23.5 Put 0.05 0.06 0.06 -0.20 1,513 1,610 24.0 Put 0.08 0.11 0.09 -0.34 1,975 2,521 24.5 Put 0.17 0.20 0.18 -0.50 487 1,984 25.0 Put 0.37 0.40 0.37 -0.63 1,463 1,438 25.5 Put 0.68 0.73 0.71 -0.69 74 1,138 26.0 Put 1.07 1.15 1.15 -0.69 25 326 26.5 Put 1.51 1.68 1.50 -0.81 11 293 27.0 Put 2.05 2.12 2.10 -0.70 134 306 27.5 Put 2.53 2.66 2.48 -0.81 2 55 28.0 Put 2.96 3.15 2.90 -0.89 14 141 28.5 Put 3.50 3.65 3.60 -0.69 16 68 29.0 Put 4.00 4.20 3.89 -0.89 23 438 29.5 Put 4.50 4.60 4.35 -0.93 8 137 30.0 Put 4.80 5.20 4.95 -0.83 3 98 30.5 Put 5.50 5.65 5.45 -0.82 2 30 31.0 Put 5.90 6.20 5.89 -0.88 10 37 31.5 Put 6.45 6.70 0.00 0.00 0 0 32.0 Put 6.95 7.15 7.26 -0.51 1 3 32.5 Put 7.45 7.65 7.42 -0.85 0 1 33.0 Put 8.00 8.15 8.05 -0.72 1 40 33.5 Put 8.40 8.65 0.00 0.00 0 0 34.0 Put 8.85 9.15 8.91 -0.86 1 30 34.5 Put 9.50 9.65 0.00 0.00 0 0 35.0 Put 10.00 10.15 9.90 -0.87 2 6 36.0 Put 11.00 11.15 10.90 -0.87 1 3 37.0 Put 11.85 12.15 0.00 0.00 0 0 38.0 Put 12.95 13.10 12.95 -0.82 12 0 40.0 Put 14.95 15.15 14.85 -0.92 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 6 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.85 10.05 10.95 1.70 0 1 16.0 Call 8.85 9.05 0.00 0.00 0 0 16.5 Call 8.35 8.55 0.00 0.00 0 0 17.0 Call 7.85 8.05 0.00 0.00 0 0 17.5 Call 7.35 7.55 0.00 0.00 0 0 18.0 Call 6.85 7.05 0.00 0.00 0 0 18.5 Call 6.35 6.55 0.00 0.00 0 0 19.0 Call 5.75 6.05 0.00 0.00 0 0 19.5 Call 5.40 5.55 0.00 0.00 0 0 20.0 Call 4.90 5.05 7.35 3.01 0 2 20.5 Call 4.40 4.60 3.65 -0.23 0 2 21.0 Call 3.95 4.10 3.92 0.49 0 5 21.5 Call 3.50 3.60 3.13 0.14 65 0 22.0 Call 3.00 3.15 3.10 0.53 7 14 22.5 Call 2.55 2.67 2.66 0.50 45 21 23.0 Call 2.18 2.24 1.91 0.12 37 108 23.5 Call 1.79 1.85 1.90 0.43 101 101 24.0 Call 1.43 1.49 1.59 0.43 81 368 24.5 Call 1.13 1.17 1.27 0.35 113 532 25.0 Call 0.86 0.91 0.91 0.20 284 1,707 25.5 Call 0.64 0.67 0.66 0.13 126 983 26.0 Call 0.46 0.49 0.48 0.09 1,173 355 26.5 Call 0.32 0.35 0.33 0.05 66 551 27.0 Call 0.21 0.24 0.24 0.04 423 480 27.5 Call 0.15 0.17 0.16 0.01 544 166 28.0 Call 0.10 0.11 0.11 0.00 618 1,065 28.5 Call 0.06 0.08 0.08 0.00 48 479 29.0 Call 0.03 0.06 0.05 -0.01 71 396 29.5 Call 0.03 0.04 0.04 0.00 129 116 30.0 Call 0.02 0.03 0.04 0.01 115 693 30.5 Call 0.01 0.03 0.02 0.00 9 72 31.0 Call 0.00 0.02 0.02 0.01 4 235 31.5 Call 0.00 0.02 0.05 0.04 0 80 32.0 Call 0.00 0.03 0.01 0.01 0 88 32.5 Call 0.00 0.03 0.02 0.02 2 273 33.0 Call 0.00 0.03 0.02 0.02 0 172 33.5 Call 0.00 0.03 0.02 0.02 0 24 34.0 Call 0.00 0.05 0.02 0.02 0 201 34.5 Call 0.00 0.02 0.05 0.05 0 266 35.0 Call 0.00 0.02 0.01 0.01 6 264 Strike 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.02 0.00 0 9 16.0 Put 0.00 0.03 0.03 0.00 0 8 16.5 Put 0.01 0.03 0.04 0.01 0 10 17.0 Put 0.02 0.03 0.03 -0.01 86 48 17.5 Put 0.02 0.03 0.04 0.00 0 1 18.0 Put 0.02 0.05 0.03 -0.02 13 83 18.5 Put 0.02 0.04 0.04 -0.02 47 33 19.0 Put 0.03 0.05 0.05 -0.02 85 322 19.5 Put 0.03 0.05 0.06 -0.03 11 177 20.0 Put 0.02 0.06 0.06 -0.05 3,890 851 20.5 Put 0.06 0.08 0.10 -0.05 471 766 21.0 Put 0.08 0.10 0.08 -0.12 168 512 21.5 Put 0.10 0.13 0.16 -0.10 54 194 22.0 Put 0.14 0.17 0.15 -0.19 90 399 22.5 Put 0.19 0.23 0.20 -0.23 96 275 23.0 Put 0.28 0.32 0.29 -0.27 1,173 1,921 23.5 Put 0.38 0.43 0.39 -0.35 1,667 3,121 24.0 Put 0.53 0.56 0.55 -0.38 1,045 2,989 24.5 Put 0.72 0.76 0.73 -0.46 523 557 25.0 Put 0.95 1.01 0.93 -0.55 297 675 25.5 Put 1.20 1.26 1.20 -0.60 169 365 26.0 Put 1.53 1.59 1.50 -0.66 80 425 26.5 Put 1.90 1.95 1.77 -0.78 22 181 27.0 Put 2.29 2.35 2.30 -0.67 64 151 27.5 Put 2.70 2.84 3.30 -0.11 1 209 28.0 Put 3.15 3.25 3.02 -0.86 19 139 28.5 Put 3.55 3.75 3.95 -0.40 0 60 29.0 Put 4.00 4.30 3.92 -0.91 6 232 29.5 Put 4.40 4.70 4.50 -0.81 4 82 30.0 Put 4.90 5.20 4.96 -0.83 3 315 30.5 Put 5.35 6.05 4.75 -1.54 0 20 31.0 Put 5.80 6.20 6.78 0.00 0 7 31.5 Put 6.30 7.00 0.00 0.00 0 0 32.0 Put 6.80 7.35 3.77 -4.00 0 10 32.5 Put 7.35 7.85 5.99 -2.28 0 6 33.0 Put 7.85 8.20 8.40 -0.37 1 11 33.5 Put 8.30 8.75 0.00 0.00 0 0 34.0 Put 8.80 9.20 9.01 -0.76 1 4 34.5 Put 9.35 9.85 0.00 0.00 0 0 35.0 Put 9.75 10.15 9.97 -0.80 4 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.85 10.10 0.00 0.00 0 0 16.0 Call 8.85 9.05 0.00 0.00 0 0 17.0 Call 7.85 8.10 0.00 0.00 0 0 18.0 Call 6.85 7.15 0.00 0.00 0 0 19.0 Call 5.90 6.10 0.00 0.00 0 0 19.5 Call 5.40 5.60 0.00 0.00 0 0 20.0 Call 4.90 5.15 0.00 0.00 0 0 20.5 Call 4.45 4.65 4.40 0.39 0 2 21.0 Call 4.05 4.20 4.77 1.19 0 5 21.5 Call 3.60 3.75 3.60 0.43 0 2 22.0 Call 3.20 3.30 2.92 0.14 12 12 22.5 Call 2.79 2.87 2.41 0.01 0 9 23.0 Call 2.42 2.48 2.56 0.50 2 29 23.5 Call 2.06 2.11 2.19 0.45 3 105 24.0 Call 1.73 1.78 1.81 0.34 8 201 24.5 Call 1.43 1.49 1.37 0.15 0 60 25.0 Call 1.18 1.22 1.22 0.22 54 421 25.5 Call 0.95 1.00 1.01 0.19 21 69 26.0 Call 0.76 0.80 0.79 0.14 166 261 26.5 Call 0.60 0.64 0.69 0.16 11 362 27.0 Call 0.45 0.51 0.51 0.09 214 527 27.5 Call 0.34 0.40 0.40 0.06 5 381 28.0 Call 0.27 0.31 0.32 0.06 189 228 28.5 Call 0.20 0.23 0.22 0.01 11 72 29.0 Call 0.15 0.19 0.19 0.02 55 309 29.5 Call 0.11 0.16 0.14 0.01 25 195 30.0 Call 0.09 0.11 0.12 0.03 15 420 30.5 Call 0.06 0.08 0.10 0.03 10 24 31.0 Call 0.04 0.07 0.07 0.00 2 32 31.5 Call 0.03 0.06 0.09 0.03 0 14 32.0 Call 0.02 0.05 0.07 0.02 0 200 32.5 Call 0.00 0.04 0.17 0.12 0 16 33.0 Call 0.01 0.03 0.05 0.01 0 79 33.5 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.03 0.01 -0.02 0 34 34.5 Call 0.00 0.03 0.30 0.27 0 4 35.0 Call 0.00 0.03 0.06 0.04 0 26 Strike 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.02 0.07 0.06 0.01 0 51 16.0 Put 0.03 0.08 0.05 0.00 0 2 17.0 Put 0.03 0.09 0.00 0.00 0 0 18.0 Put 0.04 0.11 0.10 -0.01 50 612 19.0 Put 0.08 0.11 0.11 -0.05 101 94 19.5 Put 0.09 0.12 0.10 -0.09 8 9 20.0 Put 0.12 0.15 0.14 -0.09 103 132 20.5 Put 0.15 0.18 0.29 0.00 0 2 21.0 Put 0.19 0.23 0.24 -0.12 48 73 21.5 Put 0.25 0.29 0.30 -0.15 24 26 22.0 Put 0.31 0.35 0.34 -0.22 131 536 22.5 Put 0.40 0.45 0.41 -0.28 12 758 23.0 Put 0.51 0.56 0.51 -0.34 178 441 23.5 Put 0.64 0.70 0.64 -0.38 1,237 408 24.0 Put 0.82 0.87 0.83 -0.43 860 507 24.5 Put 1.03 1.08 1.02 -0.49 172 873 25.0 Put 1.27 1.32 1.28 -0.51 101 127 25.5 Put 1.54 1.59 1.59 -0.52 15 30 26.0 Put 1.85 1.90 1.81 -0.63 9 62 26.5 Put 2.19 2.24 2.23 -0.59 5 110 27.0 Put 2.55 2.62 2.90 -0.30 12 57 27.5 Put 2.94 3.05 3.40 -0.22 1 71 28.0 Put 3.30 3.45 4.10 0.05 0 5 28.5 Put 3.75 3.85 4.67 0.18 0 23 29.0 Put 4.15 4.30 4.10 -0.85 4 204 29.5 Put 4.55 4.80 5.48 0.07 0 7 30.0 Put 5.05 5.35 5.80 -0.08 0 27 30.5 Put 5.55 5.75 4.90 -1.46 0 6 31.0 Put 5.95 6.25 6.84 -0.01 0 5 31.5 Put 6.35 6.95 5.26 -2.08 0 2 32.0 Put 6.80 7.25 7.10 -0.74 1 1 32.5 Put 7.35 7.75 7.47 -0.86 0 3 33.0 Put 7.80 8.50 8.19 -0.64 0 12 33.5 Put 8.30 8.95 0.00 0.00 0 0 34.0 Put 8.85 9.25 8.61 -1.21 0 3 34.5 Put 9.35 9.75 7.55 -2.76 0 2 35.0 Put 9.85 10.20 9.69 -1.12 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 21 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.85 14.00 14.70 1.46 0 1 12.0 Call 12.85 13.00 0.00 0.00 0 0 13.0 Call 11.85 12.05 0.00 0.00 0 0 14.0 Call 10.80 11.05 16.07 5.80 0 0 15.0 Call 9.80 10.05 10.23 0.94 0 3 16.0 Call 8.90 9.05 9.02 0.72 0 8 17.0 Call 7.90 8.10 12.81 5.47 0 26 18.0 Call 6.95 7.10 7.96 1.58 0 72 19.0 Call 5.90 6.20 6.65 1.20 0 18 19.5 Call 5.50 5.70 5.30 0.30 0 6 20.0 Call 5.05 5.20 5.25 0.68 10 149 20.5 Call 4.60 4.75 5.75 1.61 0 10 21.0 Call 4.20 4.30 3.85 0.12 0 117 21.5 Call 3.75 3.85 0.00 0.00 0 0 22.0 Call 3.35 3.45 2.88 -0.08 0 401 22.5 Call 2.99 3.05 3.20 0.59 400 167 23.0 Call 2.62 2.67 2.75 0.48 207 405 23.5 Call 2.29 2.33 2.45 0.48 24 352 24.0 Call 1.97 2.02 2.10 0.40 850 1,141 24.5 Call 1.69 1.73 1.82 0.36 40 444 25.0 Call 1.43 1.48 1.45 0.20 684 3,555 25.5 Call 1.20 1.25 1.27 0.21 17 1,724 26.0 Call 1.00 1.05 1.05 0.17 76 2,686 26.5 Call 0.83 0.87 0.91 0.17 172 332 27.0 Call 0.69 0.72 0.74 0.13 618 3,623 27.5 Call 0.56 0.60 0.64 0.13 14 120 28.0 Call 0.47 0.48 0.48 0.05 1,026 40,251 28.5 Call 0.37 0.40 0.45 0.09 46 94 29.0 Call 0.30 0.32 0.35 0.06 53 2,001 29.5 Call 0.24 0.27 0.27 0.02 7 382 30.0 Call 0.19 0.22 0.21 0.01 370 5,106 30.5 Call 0.15 0.18 0.18 0.01 10 384 31.0 Call 0.12 0.15 0.15 0.01 40 1,444 32.0 Call 0.09 0.10 0.08 -0.02 49 1,863 33.0 Call 0.06 0.07 0.06 -0.01 252 1,462 34.0 Call 0.04 0.06 0.05 0.00 3 1,166 35.0 Call 0.04 0.05 0.03 0.00 92 2,142 36.0 Call 0.01 0.04 0.03 0.00 5 658 37.0 Call 0.02 0.03 0.03 0.00 0 552 38.0 Call 0.02 0.03 0.03 0.00 0 410 39.0 Call 0.01 0.03 0.02 0.00 0 178 40.0 Call 0.01 0.03 0.02 0.00 8 855 41.0 Call 0.01 0.03 0.03 0.01 0 437 42.0 Call 0.00 0.03 0.02 0.00 0 229 43.0 Call 0.00 0.03 0.02 0.00 0 195 44.0 Call 0.00 0.03 0.03 0.01 0 272 45.0 Call 0.01 0.03 0.02 0.00 7 2,315 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.03 0.00 0 889 12.0 Put 0.02 0.04 0.03 0.00 0 1,200 13.0 Put 0.02 0.04 0.04 0.00 0 348 14.0 Put 0.03 0.04 0.05 0.00 0 191 15.0 Put 0.04 0.05 0.06 -0.01 1 857 16.0 Put 0.05 0.07 0.05 -0.04 2 740 17.0 Put 0.06 0.09 0.10 -0.02 1 781 18.0 Put 0.10 0.11 0.10 -0.06 113 4,153 19.0 Put 0.14 0.16 0.18 -0.06 133 2,086 19.5 Put 0.17 0.19 0.25 -0.04 7 257 20.0 Put 0.21 0.23 0.21 -0.14 418 5,323 20.5 Put 0.26 0.28 0.28 -0.14 74 263 21.0 Put 0.32 0.36 0.34 -0.17 23 1,419 21.5 Put 0.39 0.42 0.55 -0.06 31 198 22.0 Put 0.49 0.53 0.50 -0.25 996 4,083 22.5 Put 0.60 0.63 0.60 -0.29 329 965 23.0 Put 0.73 0.78 0.73 -0.33 343 19,080 23.5 Put 0.89 0.94 0.93 -0.33 177 1,487 24.0 Put 1.07 1.12 1.10 -0.39 1,024 4,299 24.5 Put 1.29 1.33 1.30 -0.45 22 368 25.0 Put 1.53 1.58 1.54 -0.49 686 4,203 25.5 Put 1.80 1.85 1.75 -0.60 98 232 26.0 Put 2.10 2.16 2.11 -0.56 3,138 3,573 26.5 Put 2.43 2.49 2.53 -0.50 22 133 27.0 Put 2.78 2.83 2.98 -0.42 47 1,576 27.5 Put 3.15 3.25 3.55 -0.25 20 105 28.0 Put 3.50 3.60 3.45 -0.76 69 978 28.5 Put 3.90 4.05 3.80 -0.84 47 58 29.0 Put 4.35 4.50 4.27 -0.81 13 550 29.5 Put 4.80 4.90 5.50 -0.03 0 10 30.0 Put 5.25 5.35 5.15 -0.84 3 1,137 30.5 Put 5.70 5.80 5.70 -0.76 3 3 31.0 Put 6.20 6.25 6.20 -0.73 30 428 32.0 Put 7.10 7.30 7.75 -0.14 1 270 33.0 Put 8.05 8.25 8.51 -0.34 1 243 34.0 Put 9.05 9.25 9.92 0.09 0 127 35.0 Put 10.05 10.25 9.95 -0.87 2 298 36.0 Put 11.00 11.35 10.95 -0.86 1 68 37.0 Put 11.95 12.20 12.48 -0.33 0 53 38.0 Put 12.85 13.25 13.67 -0.14 0 67 39.0 Put 14.00 14.20 14.05 -0.76 0 31 40.0 Put 15.00 15.20 15.45 -0.35 0 172 41.0 Put 15.90 16.20 16.39 -0.41 0 25 42.0 Put 16.85 17.30 17.71 -0.09 0 8 43.0 Put 18.00 18.20 18.15 -0.65 0 17 44.0 Put 18.85 19.20 19.45 -0.35 0 4 45.0 Put 20.00 20.20 19.60 -1.20 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.80 10.15 0.00 0.00 0 0 18.0 Call 6.90 7.20 0.00 0.00 0 0 19.0 Call 5.95 6.30 0.00 0.00 0 0 20.0 Call 5.15 5.35 0.00 0.00 0 0 21.0 Call 4.25 4.45 0.00 0.00 0 0 21.5 Call 3.90 4.05 0.00 0.00 0 0 22.0 Call 3.50 3.70 3.43 0.29 0 10 22.5 Call 3.15 3.30 0.00 0.00 0 0 23.0 Call 2.81 2.88 2.86 0.38 0 3 23.5 Call 2.48 2.56 3.50 1.32 0 2 24.0 Call 2.18 2.25 2.35 0.44 1 56 24.5 Call 1.91 1.96 2.10 0.44 2 270 25.0 Call 1.65 1.71 1.46 0.00 0 115 25.5 Call 1.42 1.50 1.58 0.32 25 63 26.0 Call 1.22 1.30 1.16 0.08 120 239 26.5 Call 1.04 1.10 1.12 0.19 9 524 27.0 Call 0.88 0.97 0.97 0.17 55 1,148 27.5 Call 0.74 0.80 0.86 0.20 10 1,665 28.0 Call 0.63 0.69 0.70 0.12 21 373 28.5 Call 0.53 0.61 0.50 0.00 1 191 29.0 Call 0.44 0.47 0.48 0.06 10 112 29.5 Call 0.37 0.43 0.35 0.00 0 35 30.0 Call 0.30 0.36 0.35 0.05 2 545 30.5 Call 0.25 0.30 0.33 0.07 0 98 31.0 Call 0.21 0.26 0.23 0.01 4 123 31.5 Call 0.17 0.22 0.48 0.29 0 39 32.0 Call 0.14 0.20 0.16 0.00 8 42 32.5 Call 0.11 0.17 0.26 0.13 0 119 33.0 Call 0.09 0.15 0.13 0.01 0 5 34.0 Call 0.06 0.11 0.12 0.03 0 28 35.0 Call 0.01 0.11 0.08 -0.01 0 33 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.05 0.11 0.12 0.03 0 35 18.0 Put 0.13 0.19 0.19 -0.04 25 836 19.0 Put 0.20 0.26 0.26 -0.08 65 494 20.0 Put 0.29 0.36 0.35 -0.12 33 94 21.0 Put 0.44 0.50 0.47 -0.20 7 154 21.5 Put 0.55 0.59 0.73 -0.05 0 40 22.0 Put 0.64 0.70 0.67 -0.27 14 94 22.5 Put 0.78 0.83 1.12 0.01 0 107 23.0 Put 0.92 1.00 0.93 -0.35 119 89 23.5 Put 1.09 1.16 1.62 0.14 0 101 24.0 Put 1.32 1.38 1.30 -0.41 39 430 24.5 Put 1.52 1.58 1.70 -0.27 3 259 25.0 Put 1.77 1.82 1.75 -0.51 35 310 25.5 Put 2.04 2.10 2.08 -0.48 24 52 26.0 Put 2.34 2.39 2.23 -0.65 48 139 26.5 Put 2.66 2.71 2.68 -0.55 25 20 27.0 Put 2.99 3.05 3.00 -0.60 2 26 27.5 Put 3.30 3.45 2.60 -1.36 0 33 28.0 Put 3.70 3.80 4.05 -0.33 2 28 28.5 Put 4.05 4.20 0.00 0.00 0 0 29.0 Put 4.45 4.70 4.40 -0.83 3 23 29.5 Put 4.85 5.15 4.20 -1.45 0 27 30.0 Put 5.25 5.65 0.00 0.00 0 0 30.5 Put 5.75 5.95 6.40 -0.16 0 4 31.0 Put 6.20 6.40 6.17 -0.85 10 4 31.5 Put 6.65 6.85 0.00 0.00 0 0 32.0 Put 7.05 7.45 7.65 -0.31 0 23 32.5 Put 7.50 7.95 0.00 0.00 0 0 33.0 Put 8.00 8.45 8.87 -0.05 5 8 34.0 Put 8.95 9.40 8.50 -1.39 0 2 35.0 Put 9.80 10.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.80 10.25 0.00 0.00 0 0 18.0 Call 6.90 7.25 7.25 0.76 2 0 19.0 Call 6.15 6.30 0.00 0.00 0 0 20.0 Call 5.25 5.40 0.00 0.00 0 0 21.0 Call 4.40 4.55 0.00 0.00 0 0 21.5 Call 4.00 4.20 0.00 0.00 0 0 22.0 Call 3.65 3.85 0.00 0.00 0 0 22.5 Call 3.30 3.40 0.00 0.00 0 0 23.0 Call 2.98 3.05 2.68 0.04 0 41 23.5 Call 2.66 2.73 2.40 0.06 0 40 24.0 Call 2.36 2.43 2.05 -0.03 0 76 24.5 Call 2.09 2.16 2.00 0.15 1 61 25.0 Call 1.84 1.91 1.67 0.04 5 13 25.5 Call 1.61 1.68 1.41 -0.03 0 63 26.0 Call 1.41 1.48 1.47 0.22 46 26 26.5 Call 1.20 1.28 1.32 0.23 0 24 27.0 Call 1.06 1.13 0.96 0.00 1 2 27.5 Call 0.91 0.97 1.01 0.19 133 9 28.0 Call 0.79 0.85 0.73 0.01 2 20 28.5 Call 0.67 0.74 0.74 0.12 2 0 29.0 Call 0.56 0.64 0.59 0.05 0 20 29.5 Call 0.50 0.55 0.56 0.10 2 6 30.0 Call 0.40 0.49 0.48 0.07 2 6 30.5 Call 0.36 0.41 0.50 0.14 0 1 31.0 Call 0.30 0.38 0.00 0.00 0 0 31.5 Call 0.26 0.31 0.00 0.00 0 0 32.0 Call 0.22 0.27 0.28 0.04 2 6 32.5 Call 0.18 0.24 0.20 0.00 0 1 33.0 Call 0.15 0.22 0.00 0.00 0 0 34.0 Call 0.10 0.18 0.13 -0.01 2 1 35.0 Call 0.06 0.15 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.07 0.14 0.10 -0.06 3 6 18.0 Put 0.19 0.26 0.25 -0.06 1 2 19.0 Put 0.27 0.34 0.34 -0.08 13 3 20.0 Put 0.41 0.46 0.43 -0.17 1 6 21.0 Put 0.57 0.63 0.73 -0.09 20 5 21.5 Put 0.67 0.74 0.76 -0.19 5 4 22.0 Put 0.80 0.86 0.90 -0.21 1 16 22.5 Put 0.93 1.00 1.20 -0.09 0 4 23.0 Put 1.08 1.17 1.12 -0.36 1,045 422 23.5 Put 1.28 1.38 1.71 0.03 0 16 24.0 Put 1.50 1.55 1.52 -0.40 24 24 24.5 Put 1.72 1.81 1.70 -0.49 104 81 25.0 Put 1.99 2.04 1.98 -0.49 21 41 25.5 Put 2.25 2.32 2.69 -0.08 0 38 26.0 Put 2.54 2.60 3.10 0.01 0 148 26.5 Put 2.86 2.94 3.60 0.17 0 2 27.0 Put 3.10 3.30 3.95 0.16 0 31 27.5 Put 3.50 3.60 0.00 0.00 0 0 28.0 Put 3.85 4.00 4.67 0.12 0 1 28.5 Put 4.20 4.45 4.84 -0.12 0 5 29.0 Put 4.65 4.80 0.00 0.00 0 0 29.5 Put 5.05 5.25 0.00 0.00 0 0 30.0 Put 5.50 5.75 5.75 -0.50 0 5 30.5 Put 5.85 6.15 0.00 0.00 0 0 31.0 Put 6.30 6.60 7.10 -0.05 0 5 31.5 Put 6.75 7.10 0.00 0.00 0 0 32.0 Put 7.20 7.45 7.65 -0.42 0 2 32.5 Put 7.70 7.90 0.00 0.00 0 0 33.0 Put 8.10 8.50 8.37 -0.64 0 1 34.0 Put 9.05 9.50 9.21 -0.76 1 2 35.0 Put 9.95 10.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.80 10.20 0.00 0.00 0 0 18.0 Call 6.95 7.40 0.00 0.00 0 0 19.0 Call 6.15 6.35 0.00 0.00 0 0 19.5 Call 5.70 6.00 0.00 0.00 0 0 20.0 Call 5.35 5.55 0.00 0.00 0 0 20.5 Call 4.85 5.15 0.00 0.00 0 0 21.0 Call 4.50 4.80 0.00 0.00 0 0 21.5 Call 4.15 4.35 0.00 0.00 0 0 22.0 Call 3.80 4.00 0.00 0.00 0 0 22.5 Call 3.45 3.65 0.00 0.00 0 0 23.0 Call 3.10 3.25 0.00 0.00 0 0 23.5 Call 2.78 2.95 0.00 0.00 0 0 24.0 Call 2.49 2.65 0.00 0.00 0 0 24.5 Call 2.27 2.39 0.00 0.00 0 0 25.0 Call 1.99 2.14 0.00 0.00 0 0 25.5 Call 1.77 1.90 0.00 0.00 0 0 26.0 Call 1.55 1.70 1.48 0.00 2 0 26.5 Call 1.36 1.50 0.00 0.00 0 0 27.0 Call 1.19 1.33 0.00 0.00 0 0 27.5 Call 1.04 1.17 0.00 0.00 0 0 28.0 Call 0.90 1.04 1.02 0.00 2 0 28.5 Call 0.79 0.92 0.00 0.00 0 0 29.0 Call 0.68 0.81 0.74 0.00 1 0 29.5 Call 0.60 0.71 0.00 0.00 0 0 30.0 Call 0.51 0.64 0.00 0.00 0 0 31.0 Call 0.37 0.50 0.00 0.00 0 0 32.0 Call 0.30 0.39 0.00 0.00 0 0 33.0 Call 0.21 0.30 0.00 0.00 0 0 34.0 Call 0.16 0.25 0.00 0.00 0 0 35.0 Call 0.10 0.20 0.00 0.00 0 0 Strike 15.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.26 0.00 0.00 0 0 18.0 Put 0.23 0.32 0.00 0.00 0 0 19.0 Put 0.34 0.43 0.00 0.00 0 0 19.5 Put 0.40 0.52 0.00 0.00 0 0 20.0 Put 0.49 0.59 0.00 0.00 0 0 20.5 Put 0.57 0.71 0.00 0.00 0 0 21.0 Put 0.69 0.81 0.00 0.00 0 0 21.5 Put 0.82 0.94 0.00 0.00 0 0 22.0 Put 0.94 1.05 0.00 0.00 0 0 22.5 Put 1.09 1.22 0.00 0.00 0 0 23.0 Put 1.27 1.39 1.32 0.00 1 0 23.5 Put 1.44 1.58 0.00 0.00 0 0 24.0 Put 1.66 1.79 0.00 0.00 0 0 24.5 Put 1.89 2.03 0.00 0.00 0 0 25.0 Put 2.13 2.28 2.40 0.00 10 0 25.5 Put 2.40 2.55 0.00 0.00 0 0 26.0 Put 2.69 2.85 0.00 0.00 0 0 26.5 Put 3.00 3.10 0.00 0.00 0 0 27.0 Put 3.30 3.45 0.00 0.00 0 0 27.5 Put 3.65 3.80 0.00 0.00 0 0 28.0 Put 4.00 4.20 0.00 0.00 0 0 28.5 Put 4.35 4.65 0.00 0.00 0 0 29.0 Put 4.75 4.95 0.00 0.00 0 0 29.5 Put 5.15 5.40 0.00 0.00 0 0 30.0 Put 5.55 5.75 0.00 0.00 0 0 31.0 Put 6.40 6.65 0.00 0.00 0 0 32.0 Put 7.35 7.60 7.43 0.00 1 0 33.0 Put 8.20 8.45 0.00 0.00 0 0 34.0 Put 9.05 9.50 0.00 0.00 0 0 35.0 Put 9.95 10.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 49 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.85 14.05 19.00 5.73 0 1 12.0 Call 12.85 13.05 13.90 1.61 0 89 13.0 Call 11.80 12.10 12.93 1.62 0 6 14.0 Call 10.90 11.10 10.61 0.27 0 112 15.0 Call 10.00 10.10 10.19 0.81 50 20 16.0 Call 8.85 9.15 12.80 4.36 0 60 17.0 Call 8.05 8.25 10.95 3.43 0 51 18.0 Call 7.15 7.30 6.90 0.26 8 29 19.0 Call 6.30 6.40 5.80 0.01 0 27 20.0 Call 5.45 5.60 5.10 0.11 15 452 21.0 Call 4.65 4.80 4.80 0.56 1 68 22.0 Call 3.95 4.05 4.00 0.44 17 279 23.0 Call 3.30 3.40 3.48 0.52 31 166 24.0 Call 2.71 2.78 2.82 0.39 119 411 25.0 Call 2.21 2.27 2.25 0.27 336 1,461 26.0 Call 1.77 1.83 1.87 0.26 11 2,432 27.0 Call 1.41 1.47 1.54 0.26 139 1,310 28.0 Call 1.12 1.17 1.12 0.09 24 1,952 29.0 Call 0.88 0.93 0.90 0.09 20 1,389 30.0 Call 0.68 0.74 0.70 0.05 296 4,354 31.0 Call 0.53 0.58 0.60 0.09 25 1,257 32.0 Call 0.40 0.47 0.46 0.05 23 1,076 33.0 Call 0.29 0.40 0.34 0.01 19 849 34.0 Call 0.21 0.31 0.25 -0.01 11 1,016 35.0 Call 0.20 0.25 0.22 0.00 80 2,706 36.0 Call 0.13 0.20 0.19 0.02 1 329 37.0 Call 0.10 0.17 0.15 0.01 25 523 38.0 Call 0.08 0.14 0.12 0.00 2 407 39.0 Call 0.07 0.11 0.10 0.01 0 218 40.0 Call 0.07 0.10 0.09 0.01 1 3,003 41.0 Call 0.04 0.09 0.09 0.02 0 160 42.0 Call 0.03 0.08 0.07 0.01 3 919 43.0 Call 0.02 0.09 0.05 0.00 0 443 44.0 Call 0.02 0.07 0.09 0.04 0 325 45.0 Call 0.01 0.06 0.05 0.01 12 1,086 46.0 Call 0.01 0.06 0.08 0.04 0 432 47.0 Call 0.01 0.05 0.07 0.04 0 138 48.0 Call 0.01 0.05 0.06 0.03 0 503 49.0 Call 0.01 0.05 0.34 0.31 0 99 50.0 Call 0.00 0.04 0.03 0.00 0 2,942 51.0 Call 0.00 0.04 0.05 0.02 0 23 52.0 Call 0.00 0.04 0.22 0.20 0 382 53.0 Call 0.00 0.03 0.14 0.12 0 520 54.0 Call 0.00 0.03 0.15 0.13 0 189 55.0 Call 0.00 0.03 0.03 0.01 0 418 56.0 Call 0.00 0.03 0.03 0.02 0 357 57.0 Call 0.00 0.03 0.04 0.03 0 405 58.0 Call 0.00 0.03 0.04 0.03 0 115 59.0 Call 0.00 0.03 0.03 0.02 0 112 60.0 Call 0.00 0.03 0.03 0.02 0 766 61.0 Call 0.00 0.03 0.23 0.22 0 214 62.0 Call 0.00 0.03 0.06 0.05 0 129 63.0 Call 0.00 0.03 0.10 0.09 0 214 64.0 Call 0.00 0.03 0.03 0.02 0 290 65.0 Call 0.00 0.02 0.02 0.01 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.07 0.06 -0.02 27 1,944 12.0 Put 0.06 0.09 0.07 -0.03 10 234 13.0 Put 0.08 0.11 0.09 -0.04 0 90 14.0 Put 0.11 0.15 0.14 -0.02 53 413 15.0 Put 0.15 0.16 0.16 -0.05 86 1,142 16.0 Put 0.20 0.22 0.23 -0.04 13 1,057 17.0 Put 0.26 0.29 0.32 -0.03 6 2,442 18.0 Put 0.36 0.38 0.37 -0.10 843 3,671 19.0 Put 0.48 0.51 0.49 -0.14 4 780 20.0 Put 0.62 0.68 0.67 -0.16 373 4,990 21.0 Put 0.84 0.90 0.86 -0.22 99 760 22.0 Put 1.11 1.17 1.13 -0.27 80 771 23.0 Put 1.44 1.52 1.49 -0.31 135 1,391 24.0 Put 1.87 1.93 1.87 -0.40 93 975 25.0 Put 2.37 2.42 2.40 -0.42 152 3,309 26.0 Put 2.93 2.98 3.36 -0.08 2 1,011 27.0 Put 3.50 3.65 3.60 -0.52 27 1,354 28.0 Put 4.25 4.35 4.75 -0.11 4 728 29.0 Put 5.00 5.10 5.05 -0.60 9 538 30.0 Put 5.60 5.90 5.65 -0.84 24 1,025 31.0 Put 6.45 6.95 7.50 0.16 0 222 32.0 Put 7.35 7.75 7.45 -0.79 0 207 33.0 Put 8.15 8.65 9.07 -0.09 6 253 34.0 Put 9.10 9.95 9.98 -0.11 0 151 35.0 Put 10.25 10.55 10.25 -0.79 10 342 36.0 Put 11.00 11.85 12.05 0.05 0 223 37.0 Put 11.95 12.80 11.62 -1.35 0 416 38.0 Put 12.95 13.80 13.36 -0.58 0 186 39.0 Put 13.85 14.80 12.77 -2.15 0 70 40.0 Put 14.85 15.75 14.36 -1.55 0 455 41.0 Put 15.85 16.75 16.37 -0.53 0 67 42.0 Put 16.85 17.75 17.24 -0.64 0 55 43.0 Put 17.80 18.75 18.21 -0.66 0 47 44.0 Put 18.80 19.75 18.17 -1.70 0 204 45.0 Put 19.80 20.70 20.20 -0.66 0 82 46.0 Put 20.80 21.70 21.55 -0.30 0 14 47.0 Put 21.75 22.70 21.88 -0.97 0 13 48.0 Put 22.80 23.70 20.45 -3.40 0 6 49.0 Put 23.80 24.70 0.00 0.00 0 0 50.0 Put 24.80 25.70 23.15 -2.69 0 598 51.0 Put 25.75 26.70 25.05 -1.79 0 110 52.0 Put 26.75 27.70 24.10 -3.73 0 50 53.0 Put 27.75 28.70 20.70 -8.13 0 1 54.0 Put 28.75 29.70 0.00 0.00 0 0 55.0 Put 29.65 30.70 25.95 -4.88 0 1 56.0 Put 30.75 31.70 0.00 0.00 0 0 57.0 Put 31.75 32.70 0.00 0.00 0 0 58.0 Put 32.75 33.70 30.45 -3.37 0 3 59.0 Put 33.70 34.70 33.00 -1.82 0 10 60.0 Put 34.70 35.65 31.37 -4.44 0 41 61.0 Put 35.70 36.70 0.00 0.00 0 0 62.0 Put 36.70 37.65 35.89 -1.92 0 5 63.0 Put 37.65 38.65 32.15 -6.66 0 9 64.0 Put 38.75 39.70 0.00 0.00 0 0 65.0 Put 39.75 40.65 41.10 0.29 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 62 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.55 10.30 15.00 5.58 0 6 16.0 Call 8.75 9.40 0.00 0.00 0 0 17.0 Call 8.00 8.40 0.00 0.00 0 0 18.0 Call 7.25 7.40 7.65 0.92 0 82 19.0 Call 6.40 6.55 6.59 0.67 4 24 20.0 Call 5.60 5.75 5.70 0.55 7 55 21.0 Call 4.85 4.95 4.89 0.44 0 202 22.0 Call 4.15 4.25 4.12 0.33 3 136 23.0 Call 3.50 3.65 3.70 0.49 4 102 24.0 Call 2.97 3.05 3.15 0.45 7 139 25.0 Call 2.48 2.55 2.63 0.38 12 566 26.0 Call 2.05 2.11 2.14 0.26 31 694 27.0 Call 1.68 1.74 1.68 0.14 1 684 28.0 Call 1.37 1.43 1.50 0.23 9 378 29.0 Call 1.12 1.18 1.24 0.20 35 362 30.0 Call 0.90 0.97 0.94 0.09 27 740 31.0 Call 0.73 0.80 0.75 0.06 1 367 32.0 Call 0.57 0.67 0.62 0.05 0 187 33.0 Call 0.46 0.56 0.49 0.03 0 347 34.0 Call 0.37 0.46 0.40 0.03 1 184 35.0 Call 0.25 0.39 0.32 0.00 9 766 36.0 Call 0.24 0.33 0.55 0.28 0 199 37.0 Call 0.17 0.28 0.25 0.02 0 388 38.0 Call 0.14 0.24 0.23 0.03 0 200 39.0 Call 0.13 0.21 0.18 0.01 0 99 40.0 Call 0.10 0.19 0.15 0.01 10 512 41.0 Call 0.07 0.18 0.13 0.02 0 163 42.0 Call 0.05 0.17 0.54 0.45 0 34 43.0 Call 0.06 0.11 0.10 0.02 0 87 44.0 Call 0.05 0.09 0.07 0.00 0 110 45.0 Call 0.04 0.08 0.08 0.02 9 521 46.0 Call 0.03 0.08 0.06 0.01 0 44 47.0 Call 0.02 0.07 0.05 0.01 0 48 48.0 Call 0.00 0.10 0.05 0.01 3 415 49.0 Call 0.04 0.05 0.03 -0.01 0 11 50.0 Call 0.01 0.07 0.04 0.01 1 762 51.0 Call 0.01 0.06 0.20 0.17 0 25 52.0 Call 0.01 0.05 0.33 0.30 0 61 53.0 Call 0.00 0.05 0.06 0.03 0 50 54.0 Call 0.00 0.06 0.58 0.55 0 15 55.0 Call 0.00 0.07 0.19 0.16 0 273 56.0 Call 0.00 0.06 0.19 0.16 0 101 60.0 Call 0.00 0.06 0.15 0.13 0 339 65.0 Call 0.00 0.03 0.01 0.00 0 2,871 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.16 0.25 0.22 -0.05 10 72 16.0 Put 0.23 0.30 0.28 -0.05 45 381 17.0 Put 0.33 0.39 0.34 -0.10 106 458 18.0 Put 0.45 0.50 0.51 -0.06 1 255 19.0 Put 0.61 0.65 0.78 0.00 1 364 20.0 Put 0.81 0.85 0.87 -0.14 4 679 21.0 Put 1.05 1.11 1.06 -0.25 3 342 22.0 Put 1.35 1.44 1.34 -0.31 4 311 23.0 Put 1.71 1.79 1.76 -0.31 11 1,154 24.0 Put 2.16 2.21 2.14 -0.41 38 341 25.0 Put 2.65 2.72 2.62 -0.49 181 558 26.0 Put 3.20 3.30 3.70 -0.03 0 587 27.0 Put 3.85 3.95 4.32 -0.08 8 369 28.0 Put 4.35 4.95 4.83 -0.29 0 123 29.0 Put 5.10 5.70 5.52 -0.37 1 266 30.0 Put 5.85 6.55 6.65 -0.05 0 81 31.0 Put 6.65 7.40 7.50 -0.04 11 48 32.0 Put 7.50 8.25 5.32 -3.10 0 157 33.0 Put 8.35 9.15 8.10 -1.22 0 83 34.0 Put 9.25 9.75 6.70 -3.52 0 98 35.0 Put 10.15 11.00 10.41 -0.76 2 51 36.0 Put 11.10 11.95 10.65 -1.47 0 28 37.0 Put 12.05 12.90 9.25 -3.83 0 313 38.0 Put 12.95 13.90 10.24 -3.80 0 31 39.0 Put 13.95 14.85 15.25 0.24 0 19 40.0 Put 14.90 15.85 15.77 -0.21 0 36 41.0 Put 15.85 16.80 16.60 -0.34 0 21 42.0 Put 16.85 17.80 17.85 -0.08 0 17 43.0 Put 17.85 18.80 21.04 2.12 0 22 44.0 Put 18.80 19.75 17.75 -2.15 0 3 45.0 Put 19.80 20.75 20.20 -0.69 0 6 46.0 Put 20.80 21.75 0.00 0.00 0 0 47.0 Put 21.80 22.75 0.00 0.00 0 0 48.0 Put 22.80 23.75 20.85 -3.02 0 1 49.0 Put 23.75 24.75 0.00 0.00 0 0 50.0 Put 24.75 25.75 23.99 -1.87 0 3 51.0 Put 25.75 26.70 0.00 0.00 0 0 52.0 Put 26.70 27.70 0.00 0.00 0 0 53.0 Put 27.75 28.70 0.00 0.00 0 0 54.0 Put 28.75 29.70 0.00 0.00 0 0 55.0 Put 29.70 30.70 26.90 -3.95 0 2 56.0 Put 30.70 31.70 27.80 -4.04 0 622 60.0 Put 34.65 35.70 35.55 -0.28 0 19 65.0 Put 39.60 40.80 39.15 -1.67 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 140 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.90 14.10 14.30 0.97 0 9 12.0 Call 12.30 13.80 15.35 2.95 0 17 13.0 Call 11.95 12.25 13.00 1.51 0 2 14.0 Call 11.15 11.55 11.93 1.31 0 58 15.0 Call 10.20 10.55 9.75 -0.01 0 47 16.0 Call 9.50 9.60 8.70 -0.25 0 151 17.0 Call 8.70 8.80 8.20 0.05 0 70 18.0 Call 7.90 8.05 7.20 -0.21 0 67 19.0 Call 7.20 7.30 6.55 -0.18 0 9 20.0 Call 6.50 6.65 6.80 0.72 27 84 21.0 Call 5.85 6.00 5.29 -0.18 0 34 22.0 Call 5.30 5.40 5.50 0.57 34 159 23.0 Call 4.70 4.85 4.90 0.51 5 155 24.0 Call 4.20 4.35 4.39 0.47 3 185 25.0 Call 3.75 3.90 3.95 0.47 80 1,324 26.0 Call 3.10 3.65 3.42 0.32 1 239 27.0 Call 2.90 3.25 3.05 0.31 3 91 28.0 Call 2.57 2.76 2.66 0.20 2 272 29.0 Call 2.26 2.45 2.24 0.06 83 214 30.0 Call 2.04 2.20 2.17 0.26 58 1,387 31.0 Call 1.70 1.97 1.97 0.27 38 356 32.0 Call 1.58 1.76 1.69 0.19 10 114 33.0 Call 1.39 1.56 1.45 0.10 0 240 34.0 Call 1.18 1.39 1.24 0.03 0 262 35.0 Call 1.10 1.25 1.15 0.09 76 463 36.0 Call 0.95 1.13 0.95 0.00 4 239 37.0 Call 0.80 1.00 1.20 0.35 0 71 38.0 Call 0.75 0.92 0.81 0.05 1 185 39.0 Call 0.68 0.81 0.71 0.03 0 348 40.0 Call 0.58 0.74 0.68 0.03 69 1,337 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.22 0.31 0.27 0.00 1 165 12.0 Put 0.29 0.37 0.38 0.03 0 9 13.0 Put 0.39 0.45 0.46 0.00 0 267 14.0 Put 0.50 0.57 0.57 -0.03 11 197 15.0 Put 0.65 0.71 0.66 -0.09 62 179 16.0 Put 0.82 0.88 0.95 0.00 0 81 17.0 Put 1.02 1.09 1.17 0.01 0 92 18.0 Put 1.22 1.32 1.28 -0.14 18 75 19.0 Put 1.50 1.60 1.82 0.09 0 223 20.0 Put 1.86 1.93 1.95 -0.14 33 882 21.0 Put 2.17 2.32 2.46 -0.02 0 339 22.0 Put 2.56 2.71 2.60 -0.34 46 285 23.0 Put 3.00 3.20 3.35 -0.05 0 398 24.0 Put 3.45 3.65 3.55 -0.39 29 146 25.0 Put 4.00 4.20 4.10 -0.39 21 1,144 26.0 Put 4.55 5.00 5.01 -0.10 10 385 27.0 Put 5.15 5.65 5.75 0.01 0 324 28.0 Put 5.80 6.30 6.55 0.09 0 442 29.0 Put 6.50 7.05 7.05 -0.13 0 211 30.0 Put 7.20 7.60 7.40 -0.51 1 537 31.0 Put 7.95 8.55 8.00 -0.70 0 372 32.0 Put 8.70 9.35 9.69 0.20 0 89 33.0 Put 9.50 10.20 9.23 -1.11 0 48 34.0 Put 10.35 11.05 11.12 -0.07 0 45 35.0 Put 11.20 11.85 12.22 0.18 0 185 36.0 Put 12.05 12.80 12.53 -0.40 0 46 37.0 Put 12.90 13.70 13.15 -0.67 0 290 38.0 Put 13.80 14.60 14.57 -0.16 0 163 39.0 Put 14.75 15.40 15.36 -0.28 0 25 40.0 Put 15.60 16.45 16.28 -0.33 0 93 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 154 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.40 10.55 10.00 0.18 0 77 16.0 Call 9.55 9.70 9.75 0.73 0 45 17.0 Call 8.75 8.95 8.05 -0.22 0 85 18.0 Call 8.00 8.20 7.70 0.16 0 13 19.0 Call 7.30 7.50 7.20 0.34 0 31 20.0 Call 6.65 6.80 6.15 -0.07 0 53 21.0 Call 6.00 6.20 5.95 0.33 0 95 22.0 Call 5.40 5.60 5.50 0.42 9 259 23.0 Call 4.85 5.05 4.70 0.11 0 62 24.0 Call 4.40 4.55 4.50 0.40 18 105 25.0 Call 3.95 4.10 3.95 0.24 0 317 26.0 Call 3.30 3.80 3.32 -0.04 0 57 27.0 Call 3.00 3.35 3.08 0.07 0 105 28.0 Call 2.80 2.95 2.64 -0.03 51 122 29.0 Call 2.49 2.65 2.37 -0.01 122 201 30.0 Call 2.24 2.39 2.34 0.22 14 175 31.0 Call 1.95 2.13 1.88 0.02 18 47 32.0 Call 1.78 1.93 1.83 0.14 0 67 33.0 Call 1.59 1.72 1.50 -0.01 0 264 34.0 Call 1.41 1.55 1.34 0.00 0 203 35.0 Call 1.26 1.39 1.41 0.21 0 97 36.0 Call 1.13 1.26 1.01 -0.08 0 33 37.0 Call 1.01 1.15 1.18 0.19 0 54 38.0 Call 0.87 1.05 0.97 0.07 0 248 39.0 Call 0.81 0.95 0.99 0.18 0 40 40.0 Call 0.69 0.87 0.72 -0.01 3 148 41.0 Call 0.61 0.79 0.74 0.08 0 577 42.0 Call 0.54 0.73 0.64 0.04 0 102 43.0 Call 0.49 0.67 0.90 0.35 0 190 44.0 Call 0.45 0.61 0.75 0.24 0 421 45.0 Call 0.41 0.56 0.50 0.03 0 171 46.0 Call 0.37 0.51 0.46 0.02 0 8 47.0 Call 0.34 0.47 0.60 0.19 0 31 48.0 Call 0.32 0.44 0.35 -0.03 0 11 49.0 Call 0.28 0.42 0.36 0.02 0 9 50.0 Call 0.26 0.39 0.44 0.13 0 181 51.0 Call 0.24 0.39 0.29 -0.01 0 172 52.0 Call 0.22 0.37 0.81 0.53 0 73 53.0 Call 0.20 0.33 0.36 0.10 0 34 54.0 Call 0.19 0.32 0.21 -0.04 0 2 55.0 Call 0.17 0.30 0.20 -0.04 0 22 56.0 Call 0.16 0.28 0.18 -0.05 0 545 60.0 Call 0.10 0.25 0.15 -0.04 10 127 65.0 Call 0.07 0.21 0.12 -0.03 0 2,624 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.69 0.81 0.76 -0.07 186 248 16.0 Put 0.92 1.01 1.02 -0.03 4 355 17.0 Put 1.15 1.23 1.28 -0.01 0 31 18.0 Put 1.41 1.48 1.50 -0.08 0 27 19.0 Put 1.70 1.79 1.71 -0.19 31 87 20.0 Put 2.03 2.13 2.02 -0.24 69 12,202 21.0 Put 2.35 2.56 2.43 -0.23 15 283 22.0 Put 2.77 2.99 2.82 -0.31 59 337 23.0 Put 3.15 3.40 3.75 0.13 0 359 24.0 Put 3.65 3.90 4.00 -0.14 2 463 25.0 Put 4.25 4.40 4.32 -0.42 172 1,182 26.0 Put 4.75 5.05 4.75 -0.64 0 139 27.0 Put 5.35 5.85 5.85 -0.19 0 60 28.0 Put 5.95 6.55 6.70 0.00 0 408 29.0 Put 6.70 7.25 7.29 -0.11 40 27 30.0 Put 7.40 8.00 8.04 -0.10 0 214 31.0 Put 8.15 8.75 8.50 -0.38 0 180 32.0 Put 8.90 9.25 8.70 -1.00 0 345 33.0 Put 9.70 10.40 8.66 -1.86 0 106 34.0 Put 10.50 11.10 10.55 -0.80 4 124 35.0 Put 11.35 12.10 11.70 -0.50 7 265 36.0 Put 12.20 12.95 13.31 0.22 0 11 37.0 Put 13.05 13.85 14.42 0.45 0 15 38.0 Put 13.95 14.75 13.40 -1.48 0 21 39.0 Put 14.80 15.65 13.05 -2.74 0 16 40.0 Put 15.70 16.55 15.65 -1.05 0 109 41.0 Put 16.60 17.50 20.30 2.67 0 4 42.0 Put 17.55 18.45 18.40 -0.17 0 229 43.0 Put 18.45 19.40 19.32 -0.19 0 30 44.0 Put 19.40 20.35 19.65 -0.82 0 1 45.0 Put 20.35 21.30 22.70 1.28 0 37 46.0 Put 21.30 22.25 21.40 -0.99 0 23 47.0 Put 22.25 23.20 24.50 1.15 0 6 48.0 Put 23.20 24.15 23.05 -1.27 0 1 49.0 Put 24.15 25.15 24.10 -1.18 0 5 50.0 Put 25.15 26.10 26.89 0.64 0 1,170 51.0 Put 26.10 27.10 0.00 0.00 0 0 52.0 Put 27.05 28.05 26.60 -1.61 0 2 53.0 Put 28.05 29.05 0.00 0.00 0 0 54.0 Put 29.00 30.00 30.55 0.38 0 8 55.0 Put 30.00 31.00 31.34 0.18 0 27 56.0 Put 30.95 32.00 29.35 -2.79 0 2 60.0 Put 34.75 36.00 34.50 -1.59 0 609 65.0 Put 39.50 41.10 38.20 -2.83 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 231 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.25 12.75 0.00 0.00 0 0 14.0 Call 11.50 11.65 11.35 0.41 1 1 15.0 Call 10.70 10.90 10.25 0.08 2 0 16.0 Call 9.95 10.15 10.95 1.52 0 3 17.0 Call 9.20 9.40 10.20 1.47 0 1 18.0 Call 8.55 8.80 8.60 0.53 0 8 19.0 Call 7.90 8.10 8.85 1.41 0 1 20.0 Call 7.30 7.50 7.00 0.13 2 1 21.0 Call 6.70 6.95 0.00 0.00 0 0 22.0 Call 6.20 6.40 0.00 0.00 0 0 23.0 Call 5.70 5.90 6.30 0.97 0 4 24.0 Call 5.25 5.45 5.00 0.06 0 29 25.0 Call 4.85 5.00 5.01 0.46 4 14 26.0 Call 4.45 4.65 4.70 0.50 10 29 27.0 Call 4.10 4.30 4.70 0.85 0 79 28.0 Call 3.75 3.95 3.75 0.20 0 102 29.0 Call 3.45 3.65 3.65 0.40 1 26 30.0 Call 3.15 3.40 3.27 0.25 33 60 31.0 Call 2.92 3.10 3.05 0.27 7 23 32.0 Call 2.69 2.83 2.83 0.27 12 12 33.0 Call 2.44 2.66 2.60 0.24 19 156 34.0 Call 2.28 2.46 2.18 0.01 0 2 35.0 Call 2.09 2.25 2.14 0.13 14 57 36.0 Call 1.93 2.10 1.84 -0.03 20 106 37.0 Call 1.79 1.95 1.90 0.18 0 18 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.75 0.83 0.80 -0.04 10 465 14.0 Put 0.94 1.03 1.02 -0.04 52 122 15.0 Put 1.15 1.26 1.22 -0.08 74 329 16.0 Put 1.40 1.50 1.48 -0.09 14 26 17.0 Put 1.69 1.80 1.60 -0.28 0 18 18.0 Put 2.00 2.13 2.21 -0.01 0 111 19.0 Put 2.36 2.49 0.00 0.00 0 0 20.0 Put 2.74 2.88 2.96 -0.06 20 503 21.0 Put 3.15 3.35 3.25 -0.22 32 72 22.0 Put 3.60 3.80 3.80 -0.17 12 131 23.0 Put 4.10 4.30 4.35 -0.13 1 73 24.0 Put 4.65 4.85 4.80 -0.28 12 8 25.0 Put 5.20 5.40 5.55 -0.14 0 67 26.0 Put 5.80 6.00 6.25 -0.08 0 1 27.0 Put 6.45 6.65 7.15 0.18 0 21 28.0 Put 7.10 7.30 7.35 -0.32 1 1 29.0 Put 7.80 8.00 7.50 -0.86 0 73 30.0 Put 8.50 8.70 8.59 -0.53 2 1 31.0 Put 9.25 9.45 0.00 0.00 0 0 32.0 Put 10.00 10.20 10.30 -0.35 6 37 33.0 Put 10.75 10.95 11.25 -0.19 1 6 34.0 Put 11.55 11.75 12.05 -0.20 7 0 35.0 Put 12.35 12.60 12.78 -0.30 0 3 36.0 Put 13.20 13.40 13.95 0.02 0 1 37.0 Put 14.00 14.20 14.20 -0.58 3 22 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 245 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.70 10.90 10.61 0.27 0 41 16.0 Call 9.95 10.15 9.55 -0.05 0 3 17.0 Call 9.20 9.45 8.65 -0.27 0 2 18.0 Call 8.60 8.80 8.55 0.26 0 3 19.0 Call 8.00 8.20 7.75 0.08 0 10 20.0 Call 7.35 7.60 8.12 1.02 0 26 21.0 Call 6.85 7.05 6.75 0.15 0 165 22.0 Call 6.00 6.70 8.85 2.75 0 47 23.0 Call 5.50 6.20 9.66 4.02 0 47 24.0 Call 5.10 5.75 5.84 0.64 0 34 25.0 Call 4.90 5.30 4.30 -0.45 0 286 26.0 Call 4.30 4.95 5.68 1.25 0 42 27.0 Call 3.95 4.55 4.50 0.40 0 154 28.0 Call 3.70 4.20 3.90 0.13 0 116 29.0 Call 3.30 3.90 3.50 0.05 0 203 30.0 Call 3.30 3.50 3.50 0.32 2 179 31.0 Call 3.00 3.30 3.09 0.14 0 374 32.0 Call 2.78 3.05 3.00 0.27 0 79 33.0 Call 2.50 2.80 2.41 -0.10 0 53 34.0 Call 2.31 2.58 2.65 0.32 0 14 35.0 Call 2.11 2.40 2.26 0.11 0 239 36.0 Call 2.03 2.23 2.01 0.04 1 356 37.0 Call 1.86 2.08 2.31 0.48 0 42 38.0 Call 1.71 1.96 1.85 0.15 8 370 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.21 1.34 1.35 -0.04 40 328 16.0 Put 1.46 1.59 1.56 -0.09 25 1,387 17.0 Put 1.75 1.91 1.93 -0.05 0 174 18.0 Put 2.09 2.25 2.27 -0.07 2 316 19.0 Put 2.45 2.63 2.04 -0.69 0 17 20.0 Put 2.86 3.05 3.00 -0.15 0 110 21.0 Put 3.30 3.50 3.55 -0.09 0 113 22.0 Put 3.75 3.95 4.10 -0.04 12 68 23.0 Put 4.25 4.45 4.45 -0.23 0 216 24.0 Put 4.80 5.00 4.90 -0.32 21 133 25.0 Put 5.30 5.60 6.00 0.23 0 432 26.0 Put 5.95 6.20 6.45 0.01 0 66 27.0 Put 6.55 6.85 6.90 -0.21 0 145 28.0 Put 7.20 7.75 7.55 -0.23 3 44 29.0 Put 7.85 8.45 8.40 -0.04 0 174 30.0 Put 8.55 9.20 8.42 -0.74 0 103 31.0 Put 9.25 9.95 8.57 -1.36 0 5 32.0 Put 10.00 10.70 10.21 -0.49 0 70 33.0 Put 10.80 11.50 0.00 0.00 0 0 34.0 Put 11.55 12.30 9.66 -2.62 0 193 35.0 Put 12.35 13.10 11.85 -1.25 0 128 36.0 Put 13.15 13.95 13.75 -0.17 0 143 37.0 Put 14.00 14.80 15.32 0.55 0 158 38.0 Put 14.85 15.70 13.65 -1.98 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 266 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.95 14.35 13.90 0.43 0 46 12.0 Call 12.85 13.70 12.57 0.00 0 34 13.0 Call 12.20 12.70 11.75 -0.01 0 79 14.0 Call 11.55 11.75 10.95 0.00 0 58 15.0 Call 10.80 11.00 10.50 0.30 0 338 16.0 Call 10.05 10.25 10.00 0.50 0 333 17.0 Call 9.30 9.65 9.25 0.40 4 511 18.0 Call 8.75 8.95 8.70 0.50 1 165 19.0 Call 8.10 8.30 7.95 0.35 0 76 20.0 Call 7.60 7.75 7.65 0.61 46 735 21.0 Call 6.65 7.40 7.65 1.17 0 106 22.0 Call 6.10 6.95 6.25 0.26 0 266 23.0 Call 5.70 6.40 5.60 0.07 0 213 24.0 Call 5.25 5.95 5.10 -0.07 0 195 25.0 Call 4.90 5.60 4.90 0.10 0 1,208 26.0 Call 4.70 5.00 4.60 0.11 0 427 27.0 Call 4.35 4.80 3.95 -0.23 0 273 28.0 Call 3.95 4.50 4.10 0.23 6 799 29.0 Call 3.55 4.10 3.65 0.09 1 159 30.0 Call 3.45 3.75 3.75 0.42 120 2,977 31.0 Call 3.15 3.55 2.97 -0.13 0 563 32.0 Call 2.87 3.30 2.90 0.03 0 196 33.0 Call 2.72 3.05 2.85 0.20 8 243 34.0 Call 2.39 2.80 2.49 0.07 0 827 35.0 Call 2.33 2.62 2.30 0.04 0 870 36.0 Call 2.12 2.44 2.02 -0.08 0 229 37.0 Call 2.03 2.28 1.95 0.01 0 153 38.0 Call 1.85 2.13 1.78 -0.03 0 377 39.0 Call 1.71 1.99 1.72 0.02 0 111 40.0 Call 1.60 1.85 1.70 0.10 17 1,758 41.0 Call 1.41 1.75 1.68 0.19 1 267 42.0 Call 1.38 1.65 1.33 -0.07 2 249 43.0 Call 1.32 1.55 1.42 0.10 3 941 44.0 Call 1.13 1.46 1.32 0.08 0 2,313 45.0 Call 1.25 1.34 1.29 0.13 1 3,956 46.0 Call 1.04 1.28 1.16 0.08 0 580 47.0 Call 0.98 1.20 1.03 0.00 0 51 48.0 Call 0.93 1.14 1.07 0.10 0 778 49.0 Call 0.89 1.07 0.91 0.00 0 101 50.0 Call 0.82 1.02 0.81 -0.05 0 1,336 51.0 Call 0.76 0.97 0.85 0.03 0 256 52.0 Call 0.74 0.92 0.89 0.10 0 138 53.0 Call 0.70 0.88 0.90 0.15 0 20 54.0 Call 0.63 0.84 0.82 0.11 0 164 55.0 Call 0.61 0.78 0.73 0.04 1 596 56.0 Call 0.60 0.75 0.70 0.03 4 275 57.0 Call 0.56 0.73 0.64 0.00 0 18 58.0 Call 0.55 0.69 0.92 0.30 0 221 59.0 Call 0.49 0.67 0.85 0.25 0 59 60.0 Call 0.48 0.63 0.60 0.02 53 3,385 61.0 Call 0.44 0.60 0.75 0.20 0 101 62.0 Call 0.42 0.59 0.64 0.11 0 206 63.0 Call 0.40 0.56 0.55 0.04 0 533 64.0 Call 0.38 0.54 0.53 0.04 0 508 65.0 Call 0.45 0.53 0.48 0.02 0 6,062 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.51 0.64 0.59 -0.09 1 1,608 12.0 Put 0.67 0.79 0.83 0.02 0 1,213 13.0 Put 0.88 0.98 0.97 -0.05 160 1,308 14.0 Put 1.09 1.20 1.16 -0.08 1 1,929 15.0 Put 1.33 1.45 1.42 -0.09 42 1,494 16.0 Put 1.59 1.76 1.78 -0.05 47 1,111 17.0 Put 1.91 2.12 2.06 -0.13 3 243 18.0 Put 2.24 2.49 2.56 0.02 0 253 19.0 Put 2.64 2.82 2.80 -0.15 0 674 20.0 Put 3.05 3.25 3.13 -0.26 26 2,233 21.0 Put 3.50 3.75 3.55 -0.28 0 753 22.0 Put 4.00 4.25 4.50 0.15 0 578 23.0 Put 4.50 4.75 5.00 0.12 0 185 24.0 Put 4.95 5.30 5.40 -0.12 0 116 25.0 Put 5.55 5.90 5.68 -0.47 4 445 26.0 Put 6.20 6.55 6.40 -0.43 17 286 27.0 Put 6.80 7.20 6.90 -0.62 0 395 28.0 Put 7.45 7.85 7.70 -0.50 27 823 29.0 Put 8.15 8.65 8.60 -0.28 0 45 30.0 Put 8.85 9.40 9.55 -0.09 0 969 31.0 Put 9.50 10.15 10.10 -0.31 0 100 32.0 Put 10.25 10.90 11.04 -0.13 0 152 33.0 Put 11.05 11.70 11.40 -0.54 0 72 34.0 Put 11.85 12.50 11.50 -1.21 0 42 35.0 Put 12.65 13.30 13.00 -0.53 0 214 36.0 Put 13.45 14.15 11.40 -2.96 0 98 37.0 Put 14.25 15.00 14.85 -0.34 0 65 38.0 Put 15.10 15.85 15.60 -0.45 0 1,030 39.0 Put 15.95 16.75 16.59 -0.35 0 21 40.0 Put 16.80 17.60 17.65 -0.17 0 318 41.0 Put 17.65 18.50 20.45 1.74 0 25 42.0 Put 18.55 19.40 20.21 0.60 0 100 43.0 Put 19.45 20.30 21.20 0.68 0 33 44.0 Put 20.35 21.20 21.05 -0.38 0 161 45.0 Put 21.20 22.10 21.80 -0.54 0 315 46.0 Put 22.15 23.05 21.20 -2.06 0 112 47.0 Put 23.05 23.95 24.80 0.61 0 7 48.0 Put 24.00 24.85 21.50 -3.63 0 31 49.0 Put 24.85 25.90 25.85 -0.21 0 13 50.0 Put 25.80 26.85 24.95 -2.05 0 135 51.0 Put 26.75 27.80 28.85 0.89 0 12 52.0 Put 27.70 28.75 26.50 -2.41 0 220 53.0 Put 28.65 29.70 27.50 -2.37 0 275 54.0 Put 29.60 30.65 28.35 -2.47 0 325 55.0 Put 30.55 31.60 29.30 -2.49 0 50 56.0 Put 31.55 32.55 27.30 -5.46 0 1 57.0 Put 32.45 33.55 32.40 -1.33 0 10 58.0 Put 33.45 34.50 0.00 0.00 0 0 59.0 Put 34.35 35.45 34.20 -1.47 0 5 60.0 Put 35.40 36.45 34.35 -2.29 0 1,726 61.0 Put 36.35 37.40 36.95 -0.67 0 492 62.0 Put 37.30 38.40 39.34 0.75 0 288 63.0 Put 38.25 39.40 37.10 -2.46 0 88 64.0 Put 39.15 40.40 38.00 -2.53 0 10 65.0 Put 40.05 41.30 40.78 -0.72 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 336 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.85 8.35 9.05 1.52 0 2 21.0 Call 6.95 8.20 9.60 2.53 0 1 22.0 Call 6.45 7.75 6.99 0.33 0 1 23.0 Call 6.05 7.30 0.00 0.00 0 0 24.0 Call 5.50 6.85 6.30 0.46 0 1 25.0 Call 5.25 6.35 5.55 0.11 1 18 26.0 Call 4.70 6.00 5.43 0.31 0 7 27.0 Call 4.65 5.70 0.00 0.00 0 0 28.0 Call 3.95 5.30 4.70 0.21 0 211 29.0 Call 3.65 4.80 7.15 2.93 0 1 30.0 Call 3.35 4.80 4.50 0.56 0 5 31.0 Call 2.64 4.55 0.00 0.00 0 0 32.0 Call 2.90 4.35 0.00 0.00 0 0 33.0 Call 2.48 4.10 4.20 1.02 0 5 34.0 Call 2.46 4.00 0.00 0.00 0 0 35.0 Call 1.84 4.00 4.95 2.21 0 2 36.0 Call 2.04 3.70 0.00 0.00 0 0 37.0 Call 0.83 3.40 2.95 0.52 0 4 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 3.55 3.85 3.70 -0.22 8 24 21.0 Put 3.60 4.60 4.30 -0.16 0 187 22.0 Put 4.15 5.15 4.61 -0.44 0 4 23.0 Put 4.80 5.75 5.40 -0.24 0 259 24.0 Put 5.10 7.05 6.01 -0.21 0 4 25.0 Put 5.70 7.10 6.70 -0.11 0 1 26.0 Put 6.35 7.70 7.28 -0.20 0 0 27.0 Put 7.00 8.70 8.15 -0.01 0 20 28.0 Put 7.55 9.10 0.00 0.00 0 0 29.0 Put 8.25 9.75 0.00 0.00 0 0 30.0 Put 9.00 10.60 10.00 -0.27 0 4 31.0 Put 9.70 11.95 0.00 0.00 0 0 32.0 Put 10.60 12.80 0.00 0.00 0 0 33.0 Put 11.35 12.80 11.00 -1.47 0 2 34.0 Put 12.15 13.65 12.10 -1.12 0 1 35.0 Put 12.95 15.25 12.07 -1.94 0 5 36.0 Put 13.75 15.95 12.85 -1.95 0 73 37.0 Put 14.55 16.90 13.65 -2.02 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 630 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.50 15.05 15.10 0.46 12 1,060 12.0 Call 13.00 14.70 13.65 -0.24 0 69 13.0 Call 12.35 14.05 14.20 1.06 0 124 14.0 Call 12.40 13.45 12.57 0.18 2 104 15.0 Call 11.90 12.85 11.90 0.10 1 455 16.0 Call 10.60 12.35 11.40 0.12 0 189 17.0 Call 10.05 11.90 12.50 1.73 0 94 18.0 Call 9.50 11.05 10.32 0.06 1 196 19.0 Call 9.00 10.90 9.93 0.11 1 76 20.0 Call 9.40 10.10 9.95 0.55 1 1,540 21.0 Call 9.05 10.10 9.05 0.07 1 269 22.0 Call 7.80 9.80 8.50 -0.06 0 110 23.0 Call 8.15 9.45 7.45 -0.75 0 267 24.0 Call 7.85 8.35 8.39 0.54 8 123 25.0 Call 7.40 8.35 7.50 0.00 5 1,538 26.0 Call 6.50 8.25 7.00 -0.19 1 150 27.0 Call 6.50 8.25 7.37 0.49 2 289 28.0 Call 6.50 7.90 7.09 0.52 2 222 29.0 Call 5.95 7.15 6.52 0.27 1 346 30.0 Call 5.60 6.75 6.30 0.27 2 1,373 31.0 Call 5.10 7.25 6.23 0.42 0 286 32.0 Call 4.90 7.05 5.50 -0.09 0 117 33.0 Call 4.70 6.85 5.70 0.33 0 235 34.0 Call 4.55 6.55 5.30 0.14 0 302 35.0 Call 5.00 6.20 4.95 -0.05 4 1,415 36.0 Call 4.10 6.20 5.00 0.16 0 111 37.0 Call 3.95 6.00 6.80 2.11 0 95 38.0 Call 3.85 4.95 5.03 0.50 0 430 39.0 Call 4.05 5.00 5.00 0.63 0 163 40.0 Call 4.20 4.90 4.30 0.09 16 2,414 41.0 Call 3.30 5.35 4.20 0.15 0 74 42.0 Call 3.75 4.55 3.95 0.06 0 266 43.0 Call 3.10 4.40 5.96 2.23 0 499 44.0 Call 3.00 4.95 4.00 0.42 0 80 45.0 Call 2.89 4.05 4.00 0.58 1 705 46.0 Call 2.21 4.20 3.75 0.49 0 53 47.0 Call 2.06 4.55 3.44 0.34 0 33 48.0 Call 2.11 4.40 3.41 0.41 0 39 49.0 Call 1.84 4.35 3.25 0.35 0 29 50.0 Call 2.50 3.50 2.90 0.11 0 1,397 51.0 Call 1.66 4.10 3.45 0.76 0 72 52.0 Call 1.56 4.00 3.80 1.22 0 42 53.0 Call 1.37 3.95 4.50 1.96 0 45 54.0 Call 1.30 3.85 5.00 2.50 0 18 55.0 Call 2.65 3.05 2.70 0.24 2 377 56.0 Call 1.90 3.65 4.05 1.63 0 56 57.0 Call 1.09 3.55 3.79 1.41 0 6 58.0 Call 2.15 3.50 4.10 1.76 0 29 59.0 Call 0.73 3.45 3.95 1.65 0 16 60.0 Call 2.08 3.00 2.10 -0.16 0 808 61.0 Call 0.90 3.30 3.05 0.83 0 11 62.0 Call 1.99 3.25 3.05 0.88 0 193 63.0 Call 1.94 3.15 2.32 0.19 0 412 64.0 Call 0.76 3.10 2.30 0.21 0 49 65.0 Call 1.90 2.10 2.12 0.07 9 7,326 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.29 1.73 1.63 -0.36 0 336 12.0 Put 1.90 2.06 1.75 -0.49 0 168 13.0 Put 1.90 2.42 2.48 0.00 0 97 14.0 Put 2.37 2.77 2.69 -0.04 2 214 15.0 Put 2.90 3.20 2.86 -0.27 1 151 16.0 Put 3.05 3.75 3.16 -0.44 0 207 17.0 Put 3.50 4.20 3.93 -0.14 0 76 18.0 Put 3.95 4.75 3.90 -0.64 0 80 19.0 Put 4.45 5.25 4.80 -0.29 0 50 20.0 Put 5.15 5.85 5.40 -0.25 0 241 21.0 Put 5.55 6.40 6.35 0.15 0 249 22.0 Put 6.10 7.10 6.90 0.14 0 149 23.0 Put 6.45 8.30 7.50 0.11 2 83 24.0 Put 7.60 8.35 8.00 -0.01 13 126 25.0 Put 8.25 9.70 8.49 -0.15 1 1,672 26.0 Put 8.60 10.40 9.60 0.30 0 147 27.0 Put 9.25 10.30 9.75 -0.22 0 339 28.0 Put 10.00 11.00 10.45 -0.18 20 116 29.0 Put 10.65 11.70 10.95 -0.35 0 125 30.0 Put 11.45 12.45 12.35 0.29 0 176 31.0 Put 12.05 13.20 12.08 -0.73 0 3 32.0 Put 12.80 13.95 14.20 0.63 0 10 33.0 Put 13.55 15.10 15.10 0.77 0 2 34.0 Put 14.30 15.70 14.53 -0.57 0 7 35.0 Put 15.70 16.30 16.20 0.28 0 129 36.0 Put 15.85 17.30 16.12 -0.62 0 81 37.0 Put 16.65 18.10 19.82 2.26 0 3 38.0 Put 17.45 18.90 18.55 0.17 0 52 39.0 Put 18.25 19.90 18.80 -0.40 0 36 40.0 Put 19.05 20.80 20.75 0.73 1 1,014 41.0 Put 19.90 21.50 19.11 -1.73 0 21 42.0 Put 20.70 22.20 21.84 0.17 0 242 43.0 Put 21.55 23.05 21.80 -0.69 0 34 44.0 Put 22.40 23.90 24.79 1.48 0 40 45.0 Put 23.25 24.85 23.65 -0.49 0 31 46.0 Put 24.15 25.65 22.90 -2.07 0 14 47.0 Put 25.00 26.50 26.01 0.22 0 30 48.0 Put 25.80 28.45 26.21 -0.46 0 5 49.0 Put 26.75 28.45 0.00 0.00 0 0 50.0 Put 27.60 29.10 27.75 -0.69 0 50 51.0 Put 28.50 30.05 27.00 -2.32 0 10 52.0 Put 29.40 31.00 30.20 0.00 0 144 53.0 Put 30.30 32.10 0.00 0.00 0 0 54.0 Put 31.20 32.75 30.15 -1.94 0 158 55.0 Put 32.10 33.65 32.70 -0.34 0 12 56.0 Put 33.05 34.70 33.25 -0.73 0 298 57.0 Put 33.95 35.50 34.60 -0.33 0 15 58.0 Put 34.85 36.45 36.59 0.71 0 8 59.0 Put 35.75 37.45 35.40 -1.42 0 6 60.0 Put 36.70 38.30 37.70 -0.07 0 474 61.0 Put 37.60 39.30 36.45 -2.27 0 154 62.0 Put 38.55 40.20 40.25 0.58 0 9 63.0 Put 39.50 42.50 40.30 -0.32 0 120 64.0 Put 40.40 42.75 0.00 0.00 0 0 65.0 Put 40.05 43.80 43.00 0.48 0 268 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 02, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 24.00 24.50 23.84 0.00 0.00 100X1500 0.00 0.00 249 Mon May 2 2022 5:41:21 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 6 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.65 9.05 10.95 2.06 0 1 16.0 Call 7.65 8.00 0.00 0.00 0 0 16.5 Call 7.20 7.55 0.00 0.00 0 0 17.0 Call 6.60 7.05 0.00 0.00 0 0 17.5 Call 6.25 6.55 0.00 0.00 0 0 18.0 Call 5.75 6.10 0.00 0.00 0 0 18.5 Call 5.25 5.55 0.00 0.00 0 0 19.0 Call 4.75 5.05 0.00 0.00 0 0 19.5 Call 4.30 4.60 0.00 0.00 0 0 20.0 Call 3.80 4.15 4.00 0.01 6 2 20.5 Call 3.40 3.55 3.65 0.13 0 2 21.0 Call 2.89 3.10 3.92 0.87 0 5 21.5 Call 2.51 2.67 3.13 0.52 0 65 22.0 Call 2.11 2.25 2.54 0.36 1 13 22.5 Call 1.70 1.83 2.66 0.87 0 28 23.0 Call 1.32 1.47 1.33 -0.10 20 121 23.5 Call 1.02 1.13 1.08 0.00 45 167 24.0 Call 0.76 0.82 0.79 0.00 559 371 24.5 Call 0.54 0.58 0.55 -0.01 1,066 613 25.0 Call 0.37 0.42 0.40 0.00 2,168 1,813 25.5 Call 0.25 0.29 0.25 -0.02 272 960 26.0 Call 0.15 0.19 0.17 0.00 347 1,404 26.5 Call 0.10 0.12 0.11 0.00 406 581 27.0 Call 0.06 0.07 0.06 0.00 229 837 27.5 Call 0.04 0.06 0.04 -0.01 94 454 28.0 Call 0.02 0.05 0.03 0.00 452 1,392 28.5 Call 0.00 0.03 0.02 0.00 23 493 29.0 Call 0.01 0.03 0.02 0.00 20 436 29.5 Call 0.00 0.02 0.01 0.00 8 222 30.0 Call 0.01 0.02 0.01 0.00 1 639 30.5 Call 0.00 0.02 0.02 0.01 16 81 31.0 Call 0.00 0.04 0.02 0.02 0 235 31.5 Call 0.00 0.05 0.05 0.05 0 80 32.0 Call 0.00 0.03 0.01 0.01 0 88 32.5 Call 0.00 0.05 0.02 0.02 0 273 33.0 Call 0.00 0.03 0.02 0.02 0 172 33.5 Call 0.00 0.05 0.02 0.02 0 24 34.0 Call 0.00 0.03 0.02 0.02 0 201 34.5 Call 0.00 0.04 0.05 0.05 0 266 35.0 Call 0.00 0.02 0.01 0.01 0 264 Strike 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.03 0.03 0.01 1 9 16.0 Put 0.02 0.06 0.03 -0.01 0 8 16.5 Put 0.03 0.09 0.03 -0.01 125 10 17.0 Put 0.02 0.07 0.03 -0.02 23 111 17.5 Put 0.04 0.07 0.04 -0.02 53 1 18.0 Put 0.05 0.08 0.04 -0.03 127 96 18.5 Put 0.06 0.09 0.04 -0.04 68 79 19.0 Put 0.08 0.10 0.07 -0.02 1,355 351 19.5 Put 0.09 0.10 0.08 -0.02 303 188 20.0 Put 0.12 0.13 0.13 0.01 3,477 3,949 20.5 Put 0.14 0.16 0.13 -0.02 180 780 21.0 Put 0.17 0.20 0.18 0.00 208 571 21.5 Put 0.23 0.26 0.25 0.00 118 220 22.0 Put 0.30 0.33 0.32 0.00 1,049 416 22.5 Put 0.41 0.44 0.44 0.01 890 246 23.0 Put 0.53 0.60 0.55 -0.01 1,865 1,730 23.5 Put 0.68 0.75 0.72 0.00 1,360 2,382 24.0 Put 0.87 0.97 0.87 -0.06 2,235 2,708 24.5 Put 1.13 1.27 1.28 0.08 940 830 25.0 Put 1.51 1.61 1.56 0.03 1,177 696 25.5 Put 1.82 1.97 1.94 0.03 585 480 26.0 Put 2.22 2.40 2.29 -0.02 56 440 26.5 Put 2.67 2.84 2.63 -0.12 12 175 27.0 Put 3.10 3.30 3.17 -0.04 17 199 27.5 Put 3.45 3.95 3.30 -0.39 0 209 28.0 Put 4.05 4.30 4.17 -0.01 15 136 28.5 Put 4.45 4.90 3.95 -0.72 0 60 29.0 Put 5.00 5.40 4.77 -0.40 1 231 29.5 Put 5.45 5.90 4.50 -1.16 0 78 30.0 Put 6.00 6.35 6.12 -0.04 2 317 30.5 Put 6.40 6.90 4.75 -1.91 0 20 31.0 Put 6.55 7.45 6.78 -0.38 0 7 31.5 Put 6.90 7.90 0.00 0.00 0 0 32.0 Put 7.90 8.35 3.77 -4.39 0 10 32.5 Put 8.35 8.85 5.99 -2.67 0 6 33.0 Put 8.40 9.40 8.40 -0.76 0 11 33.5 Put 9.05 9.85 0.00 0.00 0 0 34.0 Put 9.55 10.35 9.90 -0.26 1 3 34.5 Put 9.90 10.90 0.00 0.00 0 0 35.0 Put 10.55 11.40 9.97 -1.19 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.70 9.05 0.00 0.00 0 0 16.0 Call 7.70 8.10 0.00 0.00 0 0 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 6.75 7.05 0.00 0.00 0 0 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 5.75 6.10 6.50 0.56 2 0 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 4.85 5.15 0.00 0.00 0 0 19.5 Call 4.40 4.65 0.00 0.00 0 0 20.0 Call 4.00 4.20 0.00 0.00 0 0 20.5 Call 3.55 3.75 3.80 0.18 2 2 21.0 Call 3.10 3.25 4.77 1.58 0 5 21.5 Call 2.64 2.87 3.05 0.27 3 2 22.0 Call 2.29 2.49 2.92 0.54 0 24 22.5 Call 1.91 2.10 2.41 0.39 0 9 23.0 Call 1.60 1.78 1.89 0.20 3 27 23.5 Call 1.34 1.44 1.56 0.18 8 105 24.0 Call 1.03 1.20 1.10 -0.01 55 207 24.5 Call 0.87 0.93 0.93 0.03 35 60 25.0 Call 0.63 0.76 0.71 0.01 59 415 25.5 Call 0.49 0.56 0.55 0.02 37 74 26.0 Call 0.39 0.45 0.41 -0.01 586 384 26.5 Call 0.29 0.33 0.31 0.00 48 367 27.0 Call 0.22 0.26 0.22 -0.02 61 664 27.5 Call 0.17 0.20 0.19 0.00 5 386 28.0 Call 0.12 0.15 0.15 0.01 49 363 28.5 Call 0.09 0.11 0.12 0.02 53 77 29.0 Call 0.07 0.09 0.07 -0.01 14 314 29.5 Call 0.05 0.08 0.06 0.00 11 198 30.0 Call 0.03 0.06 0.04 -0.01 57 425 30.5 Call 0.03 0.06 0.10 0.06 0 24 31.0 Call 0.02 0.04 0.03 0.00 1 31 31.5 Call 0.02 0.03 0.09 0.06 0 14 32.0 Call 0.00 0.03 0.07 0.05 0 200 32.5 Call 0.00 0.03 0.17 0.15 0 16 33.0 Call 0.00 0.03 0.05 0.04 0 79 33.5 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.03 0.01 0.00 0 34 34.5 Call 0.00 0.04 0.30 0.29 0 4 35.0 Call 0.00 0.05 0.02 0.01 1 26 Strike 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.02 0.07 0.04 0.00 5 51 16.0 Put 0.05 0.07 0.05 -0.01 0 2 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.07 0.10 0.04 -0.04 31 0 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.08 0.12 0.05 -0.05 200 662 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.14 0.17 0.12 -0.04 323 156 19.5 Put 0.17 0.20 0.18 0.00 17 17 20.0 Put 0.20 0.26 0.23 0.00 1,419 222 20.5 Put 0.25 0.30 0.19 -0.09 2 2 21.0 Put 0.32 0.37 0.29 -0.05 118 72 21.5 Put 0.41 0.46 0.35 -0.09 38 20 22.0 Put 0.51 0.56 0.56 0.03 72 587 22.5 Put 0.65 0.70 0.67 0.00 528 768 23.0 Put 0.82 0.87 0.87 0.03 1,314 427 23.5 Put 1.01 1.07 1.05 0.01 760 1,535 24.0 Put 1.23 1.33 1.30 0.03 333 489 24.5 Put 1.47 1.66 1.67 0.11 469 859 25.0 Put 1.78 1.91 1.68 -0.17 17 139 25.5 Put 2.11 2.32 2.23 0.05 23 41 26.0 Put 2.47 2.64 2.52 -0.06 16 64 26.5 Put 2.88 3.05 2.91 -0.06 3 110 27.0 Put 3.35 3.50 3.21 -0.19 2 68 27.5 Put 3.80 3.90 3.80 -0.04 1 71 28.0 Put 4.25 4.45 3.91 -0.38 1 5 28.5 Put 4.70 4.85 4.82 0.06 12 23 29.0 Put 5.20 5.40 4.80 -0.44 15 207 29.5 Put 5.55 5.95 5.48 -0.24 0 7 30.0 Put 6.15 6.30 6.00 -0.20 21 27 30.5 Put 6.50 6.95 4.90 -1.80 0 6 31.0 Put 6.95 7.40 6.84 -0.35 0 5 31.5 Put 7.30 7.95 5.26 -2.42 0 2 32.0 Put 7.90 8.45 7.10 -1.08 0 0 32.5 Put 8.20 8.90 7.47 -1.20 0 3 33.0 Put 9.00 9.40 8.19 -0.98 0 12 33.5 Put 9.35 9.85 0.00 0.00 0 0 34.0 Put 10.00 10.40 8.61 -1.56 0 3 34.5 Put 10.15 10.90 7.55 -3.11 0 2 35.0 Put 10.55 11.45 9.69 -1.47 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 18 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.70 13.00 14.70 1.85 0 1 12.0 Call 11.70 12.05 0.00 0.00 0 0 13.0 Call 10.65 11.10 0.00 0.00 0 0 14.0 Call 9.70 10.05 16.07 6.19 0 0 15.0 Call 8.75 9.10 10.23 1.33 0 3 16.0 Call 7.75 8.10 9.02 1.10 0 8 17.0 Call 6.70 7.15 12.81 5.87 0 26 18.0 Call 5.85 6.25 7.96 1.97 0 72 19.0 Call 4.90 5.25 6.65 1.59 0 18 19.5 Call 4.55 4.75 4.60 -0.01 1 6 20.0 Call 4.10 4.25 4.23 0.07 23 149 20.5 Call 3.65 3.80 5.75 2.01 0 10 21.0 Call 3.25 3.40 3.60 0.27 7 117 21.5 Call 2.89 3.05 3.23 0.29 1 0 22.0 Call 2.51 2.65 2.67 0.11 3 401 22.5 Call 2.18 2.32 2.29 0.05 3 410 23.0 Call 1.87 1.99 1.89 -0.03 28 579 23.5 Call 1.55 1.66 1.61 0.01 67 373 24.0 Call 1.32 1.41 1.35 -0.01 343 1,270 24.5 Call 1.09 1.18 1.11 -0.03 246 438 25.0 Call 0.88 0.98 0.96 0.03 979 3,504 25.5 Call 0.73 0.80 0.75 -0.01 278 1,731 26.0 Call 0.59 0.64 0.60 -0.01 834 2,680 26.5 Call 0.47 0.53 0.48 -0.02 30 449 27.0 Call 0.40 0.42 0.40 -0.01 120 3,552 27.5 Call 0.30 0.33 0.30 -0.02 64 115 28.0 Call 0.25 0.28 0.26 0.00 4,477 40,056 28.5 Call 0.19 0.21 0.20 0.00 85 78 29.0 Call 0.15 0.17 0.17 0.01 96 1,990 29.5 Call 0.12 0.14 0.12 -0.02 137 384 30.0 Call 0.11 0.12 0.11 0.00 86 5,213 30.5 Call 0.08 0.09 0.08 -0.01 11 384 31.0 Call 0.06 0.08 0.08 0.01 20 1,453 32.0 Call 0.04 0.06 0.05 0.00 77 1,861 33.0 Call 0.03 0.05 0.04 0.00 7 1,634 34.0 Call 0.02 0.04 0.03 0.00 12 1,169 35.0 Call 0.01 0.04 0.02 -0.01 50 2,124 36.0 Call 0.00 0.03 0.03 0.01 0 655 37.0 Call 0.00 0.05 0.03 0.01 0 552 38.0 Call 0.00 0.04 0.03 0.01 0 410 39.0 Call 0.00 0.03 0.02 0.00 0 178 40.0 Call 0.01 0.02 0.02 0.00 20 852 41.0 Call 0.01 0.03 0.03 0.01 0 437 42.0 Call 0.00 0.03 0.02 0.01 0 229 43.0 Call 0.00 0.03 0.02 0.01 0 195 44.0 Call 0.00 0.01 0.03 0.02 0 272 45.0 Call 0.01 0.03 0.02 0.01 0 2,315 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.03 0.00 0 889 12.0 Put 0.02 0.05 0.03 0.00 14 1,200 13.0 Put 0.03 0.06 0.04 0.00 0 348 14.0 Put 0.04 0.07 0.05 0.00 0 191 15.0 Put 0.06 0.09 0.05 -0.03 10 856 16.0 Put 0.08 0.11 0.06 -0.04 5 739 17.0 Put 0.11 0.13 0.09 -0.03 6 781 18.0 Put 0.15 0.18 0.16 0.00 44 4,205 19.0 Put 0.22 0.26 0.21 -0.03 994 2,080 19.5 Put 0.27 0.31 0.29 0.00 11 258 20.0 Put 0.32 0.36 0.36 0.02 1,254 5,209 20.5 Put 0.39 0.45 0.35 -0.07 103 225 21.0 Put 0.48 0.54 0.49 -0.02 728 1,419 21.5 Put 0.59 0.65 0.54 -0.08 51 207 22.0 Put 0.72 0.77 0.75 0.00 264 4,047 22.5 Put 0.88 0.96 0.90 -0.02 95 1,266 23.0 Put 1.06 1.14 1.09 -0.01 1,015 19,059 23.5 Put 1.25 1.31 1.30 0.02 216 1,425 24.0 Put 1.49 1.62 1.54 -0.01 1,083 3,962 24.5 Put 1.76 1.83 1.83 0.01 319 370 25.0 Put 2.07 2.19 2.15 0.04 358 4,122 25.5 Put 2.37 2.50 2.44 -0.01 36 242 26.0 Put 2.76 2.88 2.80 0.00 879 3,915 26.5 Put 3.05 3.25 2.96 -0.22 31 152 27.0 Put 3.50 3.65 3.55 -0.04 64 1,577 27.5 Put 3.90 4.05 3.55 -0.45 0 110 28.0 Put 4.35 4.50 4.41 -0.03 23 1,030 28.5 Put 4.75 4.95 4.70 -0.18 4 98 29.0 Put 5.30 5.40 4.99 -0.35 1 555 29.5 Put 5.60 6.05 5.50 -0.32 0 10 30.0 Put 6.25 6.35 6.20 -0.09 15 1,137 30.5 Put 6.55 7.05 5.70 -1.07 0 6 31.0 Put 7.10 7.50 7.22 -0.03 10 416 32.0 Put 8.00 8.50 8.02 -0.21 5 270 33.0 Put 9.00 9.50 8.51 -0.71 0 244 34.0 Put 9.95 10.40 9.92 -0.29 0 127 35.0 Put 11.05 11.40 11.19 -0.02 8 298 36.0 Put 12.00 12.45 11.97 -0.23 3 69 37.0 Put 12.95 13.45 12.48 -0.72 0 53 38.0 Put 14.05 14.35 13.67 -0.53 0 67 39.0 Put 14.95 15.45 14.05 -1.15 0 31 40.0 Put 15.90 16.50 15.45 -0.74 0 172 41.0 Put 16.90 17.40 16.39 -0.80 0 25 42.0 Put 18.05 18.35 17.71 -0.48 0 8 43.0 Put 18.95 19.40 18.15 -1.04 0 17 44.0 Put 20.00 20.45 19.45 -0.73 0 4 45.0 Put 20.45 22.00 19.60 -1.58 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.65 9.05 0.00 0.00 0 0 18.0 Call 5.80 6.20 0.00 0.00 0 0 19.0 Call 5.00 5.25 5.18 0.06 10 0 20.0 Call 4.15 4.40 0.00 0.00 0 0 21.0 Call 3.35 3.55 0.00 0.00 0 0 21.5 Call 2.98 3.20 0.00 0.00 0 0 22.0 Call 2.63 2.83 3.43 0.70 0 10 22.5 Call 2.33 2.48 0.00 0.00 0 0 23.0 Call 2.02 2.19 2.86 0.74 0 3 23.5 Call 1.74 1.93 3.50 1.65 0 2 24.0 Call 1.50 1.67 1.56 -0.03 11 57 24.5 Call 1.27 1.41 1.57 0.23 3 270 25.0 Call 1.07 1.19 1.14 0.01 74 115 25.5 Call 0.90 1.05 1.02 0.05 18 83 26.0 Call 0.74 0.85 0.80 0.00 16 357 26.5 Call 0.62 0.73 0.67 0.00 105 526 27.0 Call 0.52 0.63 0.57 0.00 264 1,196 27.5 Call 0.42 0.53 0.49 0.01 35 1,675 28.0 Call 0.34 0.43 0.40 0.01 16 377 28.5 Call 0.29 0.39 0.50 0.17 0 191 29.0 Call 0.24 0.30 0.27 0.00 7 121 29.5 Call 0.19 0.30 0.28 0.05 3 35 30.0 Call 0.15 0.22 0.22 0.03 3 547 30.5 Call 0.13 0.19 0.16 0.00 1 98 31.0 Call 0.10 0.17 0.23 0.09 0 123 31.5 Call 0.09 0.14 0.12 0.00 2 39 32.0 Call 0.07 0.13 0.11 0.01 1 34 32.5 Call 0.05 0.14 0.08 -0.01 9 119 33.0 Call 0.05 0.09 0.13 0.06 0 5 34.0 Call 0.00 0.11 0.12 0.07 0 28 35.0 Call 0.01 0.05 0.08 0.05 0 33 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.03 0.13 0.06 -0.02 1 35 18.0 Put 0.17 0.26 0.19 -0.03 0 836 19.0 Put 0.28 0.35 0.30 -0.01 2 437 20.0 Put 0.43 0.50 0.44 -0.03 535 126 21.0 Put 0.63 0.70 0.58 -0.09 753 161 21.5 Put 0.73 0.84 0.73 -0.05 0 40 22.0 Put 0.90 0.95 0.90 -0.03 408 108 22.5 Put 1.06 1.19 1.01 -0.11 147 107 23.0 Put 1.25 1.38 1.24 -0.08 71 197 23.5 Put 1.47 1.61 1.54 0.00 4 101 24.0 Put 1.70 1.84 1.73 -0.05 124 456 24.5 Put 1.99 2.11 2.03 -0.01 14 259 25.0 Put 2.25 2.45 2.38 0.05 12 343 25.5 Put 2.61 2.75 2.08 -0.58 0 69 26.0 Put 2.96 3.10 2.82 -0.17 2 163 26.5 Put 3.30 3.50 3.10 -0.27 2 45 27.0 Put 3.65 3.90 3.65 -0.12 3 28 27.5 Put 4.10 4.35 2.60 -1.57 0 33 28.0 Put 4.45 4.70 4.05 -0.53 0 28 28.5 Put 4.90 5.20 4.83 -0.20 3 0 29.0 Put 5.35 5.65 4.40 -1.07 0 26 29.5 Put 5.85 6.20 4.20 -1.73 0 27 30.0 Put 6.30 6.55 0.00 0.00 0 0 30.5 Put 6.65 7.15 6.40 -0.45 0 4 31.0 Put 7.15 7.60 6.17 -1.16 0 14 31.5 Put 7.55 8.10 0.00 0.00 0 0 32.0 Put 8.10 8.55 7.65 -0.64 0 23 32.5 Put 8.55 9.05 0.00 0.00 0 0 33.0 Put 9.05 9.50 8.87 -0.39 0 8 34.0 Put 9.95 10.55 8.50 -1.74 0 2 35.0 Put 10.90 11.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.70 9.05 0.00 0.00 0 0 18.0 Call 5.90 6.25 7.25 1.16 0 1 19.0 Call 5.05 5.35 0.00 0.00 0 0 20.0 Call 4.25 4.45 0.00 0.00 0 0 21.0 Call 3.50 3.70 0.00 0.00 0 0 21.5 Call 3.10 3.30 0.00 0.00 0 0 22.0 Call 2.80 2.98 0.00 0.00 0 0 22.5 Call 2.49 2.63 0.00 0.00 0 0 23.0 Call 2.18 2.36 2.68 0.38 0 41 23.5 Call 1.91 2.09 2.40 0.39 0 40 24.0 Call 1.68 1.87 1.74 -0.02 11 76 24.5 Call 1.44 1.59 1.50 -0.02 6 62 25.0 Call 1.23 1.37 1.50 0.20 2 18 25.5 Call 1.06 1.18 1.20 0.08 1 63 26.0 Call 0.90 1.06 0.97 -0.01 34 59 26.5 Call 0.78 0.89 0.86 0.02 12 24 27.0 Call 0.63 0.76 0.81 0.11 1 2 27.5 Call 0.55 0.66 0.60 0.00 5 141 28.0 Call 0.46 0.56 0.57 0.06 33 22 28.5 Call 0.38 0.48 0.53 0.10 1 2 29.0 Call 0.33 0.43 0.35 -0.03 5 20 29.5 Call 0.28 0.36 0.40 0.08 4 7 30.0 Call 0.23 0.31 0.33 0.06 20 8 30.5 Call 0.19 0.26 0.27 0.04 1 1 31.0 Call 0.16 0.24 0.00 0.00 0 0 31.5 Call 0.13 0.21 0.00 0.00 0 0 32.0 Call 0.11 0.19 0.16 0.01 10 5 32.5 Call 0.09 0.18 0.20 0.06 0 1 33.0 Call 0.08 0.16 0.00 0.00 0 0 34.0 Call 0.05 0.14 0.13 0.04 0 3 35.0 Call 0.03 0.12 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.06 0.16 0.10 -0.01 0 9 18.0 Put 0.25 0.34 0.27 -0.03 62 2 19.0 Put 0.37 0.46 0.40 -0.01 1 16 20.0 Put 0.56 0.65 0.54 -0.06 21 6 21.0 Put 0.76 0.90 0.73 -0.10 3 25 21.5 Put 0.92 1.04 0.76 -0.23 17 9 22.0 Put 1.11 1.21 1.04 -0.11 14 16 22.5 Put 1.23 1.38 1.21 -0.10 179 4 23.0 Put 1.44 1.59 1.31 -0.20 13 683 23.5 Put 1.65 1.79 1.65 -0.08 36 16 24.0 Put 1.92 2.06 1.72 -0.26 8 24 24.5 Put 2.18 2.35 2.20 -0.04 203 88 25.0 Put 2.46 2.62 2.41 -0.11 25 61 25.5 Put 2.77 2.95 2.75 -0.09 5 38 26.0 Put 3.15 3.25 3.05 -0.15 140 148 26.5 Put 3.45 3.65 3.25 -0.30 7 2 27.0 Put 3.85 4.10 4.00 0.09 1 31 27.5 Put 4.25 4.50 4.25 -0.07 1 0 28.0 Put 4.65 4.95 4.67 -0.06 0 1 28.5 Put 5.05 5.30 4.84 -0.31 0 5 29.0 Put 5.50 5.80 0.00 0.00 0 0 29.5 Put 5.90 6.25 0.00 0.00 0 0 30.0 Put 6.35 6.70 6.12 -0.37 2 5 30.5 Put 6.85 7.15 0.00 0.00 0 0 31.0 Put 7.30 7.65 6.97 -0.44 5 5 31.5 Put 7.65 8.20 0.00 0.00 0 0 32.0 Put 8.15 8.60 7.80 -0.57 1 2 32.5 Put 8.65 9.15 0.00 0.00 0 0 33.0 Put 9.10 9.60 8.37 -0.96 0 1 34.0 Put 10.05 10.55 9.21 -1.10 0 3 35.0 Put 11.05 11.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.65 9.10 0.00 0.00 0 0 18.0 Call 6.05 6.25 0.00 0.00 0 0 19.0 Call 5.15 5.40 0.00 0.00 0 0 19.5 Call 4.75 5.10 0.00 0.00 0 0 20.0 Call 4.35 4.60 0.00 0.00 0 0 20.5 Call 3.95 4.20 0.00 0.00 0 0 21.0 Call 3.55 3.85 0.00 0.00 0 0 21.5 Call 3.25 3.50 0.00 0.00 0 0 22.0 Call 2.90 3.20 0.00 0.00 0 0 22.5 Call 2.65 2.81 0.00 0.00 0 0 23.0 Call 2.35 2.51 0.00 0.00 0 0 23.5 Call 2.09 2.31 0.00 0.00 0 0 24.0 Call 1.89 1.99 1.95 0.01 2 0 24.5 Call 1.63 1.77 1.70 0.00 1 0 25.0 Call 1.43 1.55 1.54 0.05 13 0 25.5 Call 1.24 1.42 1.31 -0.01 82 0 26.0 Call 1.07 1.22 1.48 0.33 0 2 26.5 Call 0.93 1.05 1.01 0.02 6 0 27.0 Call 0.80 0.93 0.00 0.00 0 0 27.5 Call 0.69 0.81 0.75 -0.01 1 0 28.0 Call 0.65 0.70 0.66 -0.01 3 2 28.5 Call 0.51 0.61 0.00 0.00 0 0 29.0 Call 0.48 0.53 0.74 0.24 0 1 29.5 Call 0.38 0.47 0.00 0.00 0 0 30.0 Call 0.32 0.43 0.38 0.00 3 0 31.0 Call 0.24 0.33 0.00 0.00 0 0 32.0 Call 0.17 0.26 0.00 0.00 0 0 33.0 Call 0.13 0.21 0.00 0.00 0 0 34.0 Call 0.09 0.18 0.00 0.00 0 0 35.0 Call 0.06 0.16 0.00 0.00 0 0 Strike 15.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.09 0.19 0.11 -0.03 1 0 18.0 Put 0.35 0.42 0.00 0.00 0 0 19.0 Put 0.49 0.56 0.00 0.00 0 0 19.5 Put 0.56 0.66 0.00 0.00 0 0 20.0 Put 0.67 0.79 0.65 -0.08 21 0 20.5 Put 0.78 0.97 0.00 0.00 0 0 21.0 Put 0.92 1.05 0.00 0.00 0 0 21.5 Put 1.06 1.20 0.00 0.00 0 0 22.0 Put 1.23 1.36 0.00 0.00 0 0 22.5 Put 1.42 1.56 1.37 -0.12 1 0 23.0 Put 1.62 1.78 1.54 -0.16 318 1 23.5 Put 1.84 2.02 1.83 -0.10 22 0 24.0 Put 2.10 2.23 2.19 0.02 14 0 24.5 Put 2.37 2.51 0.00 0.00 0 0 25.0 Put 2.65 2.83 2.40 -0.32 0 10 25.5 Put 2.99 3.15 0.00 0.00 0 0 26.0 Put 3.30 3.45 3.30 -0.08 1 0 26.5 Put 3.65 3.80 3.55 -0.17 48 0 27.0 Put 4.05 4.25 3.85 -0.24 18 0 27.5 Put 4.35 4.70 0.00 0.00 0 0 28.0 Put 4.75 4.95 0.00 0.00 0 0 28.5 Put 5.20 5.45 0.00 0.00 0 0 29.0 Put 5.60 5.95 0.00 0.00 0 0 29.5 Put 6.00 6.35 0.00 0.00 0 0 30.0 Put 6.45 6.80 6.44 -0.16 1 0 31.0 Put 7.40 7.75 0.00 0.00 0 0 32.0 Put 8.35 8.65 7.43 -1.01 0 1 33.0 Put 9.20 9.65 0.00 0.00 0 0 34.0 Put 10.15 10.65 0.00 0.00 0 0 35.0 Put 11.10 11.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 46 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.75 13.00 19.00 6.13 0 1 12.0 Call 11.85 12.00 12.26 0.37 14 89 13.0 Call 10.70 11.10 12.93 2.01 0 6 14.0 Call 9.80 10.15 10.61 0.65 0 112 15.0 Call 8.75 9.20 10.19 1.19 0 56 16.0 Call 7.85 8.30 12.80 4.75 0 60 17.0 Call 6.95 7.35 10.95 3.81 0 51 18.0 Call 6.20 6.30 6.90 0.65 0 29 19.0 Call 5.35 5.55 5.45 0.04 15 27 20.0 Call 4.55 4.75 4.62 0.01 31 452 21.0 Call 3.80 4.00 4.15 0.27 7 67 22.0 Call 3.10 3.25 3.43 0.23 203 279 23.0 Call 2.56 2.69 2.60 -0.02 114 179 24.0 Call 2.06 2.15 2.06 -0.05 101 430 25.0 Call 1.64 1.72 1.64 -0.04 85 1,486 26.0 Call 1.28 1.36 1.30 -0.02 318 2,438 27.0 Call 1.00 1.07 1.03 0.00 737 1,392 28.0 Call 0.77 0.84 0.79 -0.01 291 1,959 29.0 Call 0.60 0.66 0.62 -0.01 100 1,393 30.0 Call 0.46 0.49 0.47 0.00 566 4,424 31.0 Call 0.35 0.40 0.38 0.00 24 1,240 32.0 Call 0.27 0.33 0.30 0.00 20 1,091 33.0 Call 0.20 0.26 0.22 -0.01 8 843 34.0 Call 0.15 0.22 0.18 -0.01 18 1,006 35.0 Call 0.13 0.17 0.15 0.00 123 2,658 36.0 Call 0.10 0.12 0.19 0.08 0 330 37.0 Call 0.07 0.11 0.10 0.01 17 505 38.0 Call 0.04 0.12 0.12 0.04 0 405 39.0 Call 0.04 0.09 0.07 0.00 1 218 40.0 Call 0.05 0.08 0.06 0.00 114 3,002 41.0 Call 0.02 0.07 0.09 0.04 0 160 42.0 Call 0.02 0.05 0.07 0.03 0 917 43.0 Call 0.02 0.05 0.05 0.01 0 443 44.0 Call 0.01 0.06 0.09 0.05 0 325 45.0 Call 0.00 0.06 0.05 0.02 0 1,097 46.0 Call 0.00 0.06 0.08 0.05 0 432 47.0 Call 0.01 0.05 0.07 0.04 0 138 48.0 Call 0.00 0.04 0.06 0.03 0 503 49.0 Call 0.00 0.05 0.34 0.31 0 99 50.0 Call 0.00 0.03 0.03 0.00 1 2,942 51.0 Call 0.00 0.04 0.05 0.03 0 23 52.0 Call 0.00 0.03 0.22 0.20 0 382 53.0 Call 0.00 0.03 0.14 0.12 0 520 54.0 Call 0.00 0.03 0.15 0.13 0 189 55.0 Call 0.00 0.03 0.03 0.01 0 418 56.0 Call 0.00 0.03 0.03 0.01 0 357 57.0 Call 0.00 0.03 0.04 0.03 0 405 58.0 Call 0.00 0.03 0.04 0.03 0 115 59.0 Call 0.00 0.03 0.03 0.02 0 112 60.0 Call 0.00 0.03 0.03 0.02 0 766 61.0 Call 0.00 0.03 0.23 0.22 0 214 62.0 Call 0.00 0.05 0.06 0.05 0 129 63.0 Call 0.00 0.03 0.10 0.09 0 214 64.0 Call 0.00 0.03 0.03 0.02 0 290 65.0 Call 0.00 0.01 0.02 0.01 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.06 0.07 0.06 -0.01 10 1,955 12.0 Put 0.08 0.14 0.07 -0.03 0 241 13.0 Put 0.11 0.14 0.11 -0.02 100 90 14.0 Put 0.15 0.18 0.16 0.00 4 389 15.0 Put 0.20 0.22 0.21 0.00 301 1,106 16.0 Put 0.24 0.29 0.21 -0.05 62 1,064 17.0 Put 0.33 0.38 0.32 -0.04 0 2,448 18.0 Put 0.44 0.50 0.45 -0.02 30 4,502 19.0 Put 0.60 0.66 0.58 -0.05 65 779 20.0 Put 0.81 0.85 0.85 0.02 795 5,165 21.0 Put 1.06 1.14 1.10 0.00 135 760 22.0 Put 1.39 1.46 1.46 0.04 14 736 23.0 Put 1.80 1.88 1.85 0.01 235 1,379 24.0 Put 2.29 2.38 2.35 0.02 181 1,042 25.0 Put 2.86 2.95 2.83 -0.07 342 3,417 26.0 Put 3.50 3.60 3.56 0.02 14 1,013 27.0 Put 4.20 4.35 4.31 0.05 114 1,379 28.0 Put 4.95 5.10 4.98 -0.05 10 728 29.0 Put 5.75 5.90 5.33 -0.52 40 537 30.0 Put 6.10 6.85 6.25 -0.44 30 1,021 31.0 Put 6.95 7.75 7.50 -0.09 0 222 32.0 Put 8.20 8.65 8.22 -0.30 4 207 33.0 Put 8.95 9.70 9.07 -0.38 0 254 34.0 Put 9.65 10.65 9.98 -0.42 0 151 35.0 Put 10.95 11.60 11.32 -0.04 7 335 36.0 Put 12.00 12.55 12.00 -0.32 3 223 37.0 Put 12.50 13.60 11.62 -1.68 0 416 38.0 Put 13.50 14.70 13.36 -0.93 0 186 39.0 Put 14.45 15.60 12.77 -2.51 0 70 40.0 Put 15.75 16.55 15.95 -0.32 30 455 41.0 Put 16.45 17.60 16.37 -0.89 0 67 42.0 Put 17.45 18.55 17.24 -1.00 0 55 43.0 Put 18.45 19.50 18.21 -1.03 0 47 44.0 Put 19.40 20.45 18.17 -2.07 0 204 45.0 Put 20.40 21.45 20.20 -1.04 0 82 46.0 Put 21.40 22.50 21.55 -0.68 0 14 47.0 Put 22.40 23.45 21.88 -1.35 0 13 48.0 Put 23.40 24.50 20.45 -3.78 0 6 49.0 Put 24.40 25.55 0.00 0.00 0 0 50.0 Put 25.40 26.55 23.15 -3.07 0 598 51.0 Put 26.40 27.55 25.05 -2.17 0 110 52.0 Put 27.40 28.55 24.10 -4.12 0 50 53.0 Put 28.40 29.50 20.70 -8.51 0 1 54.0 Put 29.40 30.55 0.00 0.00 0 0 55.0 Put 30.40 31.55 25.95 -5.26 0 1 56.0 Put 31.40 32.55 0.00 0.00 0 0 57.0 Put 32.40 33.55 0.00 0.00 0 0 58.0 Put 33.35 34.65 30.45 -3.75 0 3 59.0 Put 34.40 35.50 33.00 -2.20 0 10 60.0 Put 35.35 36.50 31.37 -4.83 0 41 61.0 Put 36.35 37.50 0.00 0.00 0 0 62.0 Put 37.35 38.50 35.89 -2.30 0 5 63.0 Put 38.35 39.50 32.15 -7.04 0 9 64.0 Put 39.35 40.55 0.00 0.00 0 0 65.0 Put 40.35 41.50 41.10 -0.09 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 59 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.75 9.40 15.00 6.01 0 6 16.0 Call 7.80 8.35 0.00 0.00 0 0 17.0 Call 7.10 7.35 0.00 0.00 0 0 18.0 Call 6.25 6.50 7.65 1.32 0 82 19.0 Call 5.45 5.60 5.87 0.35 5 26 20.0 Call 4.70 4.85 4.75 0.00 1 62 21.0 Call 4.00 4.15 4.40 0.34 1 202 22.0 Call 3.35 3.50 4.12 0.70 0 134 23.0 Call 2.80 2.91 2.84 -0.02 1 102 24.0 Call 2.32 2.44 2.37 -0.01 7 139 25.0 Call 1.89 2.01 1.93 -0.02 5 571 26.0 Call 1.54 1.64 1.59 0.00 9 671 27.0 Call 1.23 1.33 1.27 -0.01 105 685 28.0 Call 0.99 1.10 1.04 0.00 34 387 29.0 Call 0.79 0.87 0.84 0.01 56 382 30.0 Call 0.62 0.71 0.74 0.07 2 729 31.0 Call 0.51 0.60 0.62 0.07 33 368 32.0 Call 0.36 0.49 0.62 0.19 0 187 33.0 Call 0.26 0.41 0.49 0.16 0 347 34.0 Call 0.22 0.33 0.30 0.03 1 184 35.0 Call 0.17 0.29 0.32 0.09 0 771 36.0 Call 0.13 0.26 0.55 0.35 0 199 37.0 Call 0.11 0.23 0.25 0.08 0 388 38.0 Call 0.09 0.20 0.23 0.09 0 200 39.0 Call 0.06 0.17 0.12 0.00 1 99 40.0 Call 0.06 0.14 0.10 -0.01 111 522 41.0 Call 0.07 0.13 0.13 0.04 0 163 42.0 Call 0.03 0.13 0.54 0.46 0 34 43.0 Call 0.03 0.10 0.10 0.03 0 87 44.0 Call 0.02 0.11 0.07 0.01 0 110 45.0 Call 0.01 0.09 0.04 -0.01 1 530 46.0 Call 0.01 0.09 0.06 0.01 0 44 47.0 Call 0.01 0.09 0.05 0.01 0 48 48.0 Call 0.00 0.08 0.05 0.01 0 415 49.0 Call 0.00 0.05 0.03 -0.01 0 11 50.0 Call 0.00 0.07 0.04 0.01 1 763 51.0 Call 0.00 0.06 0.20 0.17 0 25 52.0 Call 0.00 0.06 0.33 0.30 0 61 53.0 Call 0.00 0.05 0.06 0.03 0 50 54.0 Call 0.00 0.05 0.58 0.55 0 15 55.0 Call 0.00 0.04 0.19 0.16 0 273 56.0 Call 0.00 0.06 0.19 0.16 0 101 60.0 Call 0.00 0.06 0.15 0.13 0 339 65.0 Call 0.00 0.02 0.01 -0.01 0 2,871 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.20 0.28 0.22 -0.02 10 79 16.0 Put 0.29 0.36 0.32 0.00 35 425 17.0 Put 0.41 0.48 0.46 0.01 24 563 18.0 Put 0.57 0.63 0.57 -0.03 83 256 19.0 Put 0.77 0.82 0.78 -0.01 0 364 20.0 Put 1.00 1.06 1.01 -0.02 36 683 21.0 Put 1.28 1.40 1.24 -0.10 6 345 22.0 Put 1.65 1.76 1.69 -0.01 29 309 23.0 Put 2.06 2.22 2.13 -0.01 25 1,153 24.0 Put 2.59 2.73 2.56 -0.10 92 347 25.0 Put 3.15 3.25 3.21 -0.02 351 518 26.0 Put 3.80 3.90 3.48 -0.39 11 587 27.0 Put 4.45 4.60 4.32 -0.24 0 369 28.0 Put 4.90 5.45 5.03 -0.30 6 123 29.0 Put 5.40 6.20 5.52 -0.59 0 266 30.0 Put 6.20 7.05 6.65 -0.30 0 81 31.0 Put 7.25 7.90 7.24 -0.59 5 39 32.0 Put 7.90 8.80 5.32 -3.39 0 157 33.0 Put 8.80 9.85 8.10 -1.51 0 83 34.0 Put 9.80 10.85 6.70 -3.85 0 98 35.0 Put 10.65 11.85 10.41 -1.09 0 50 36.0 Put 11.60 12.70 10.65 -1.82 0 28 37.0 Put 12.60 13.65 9.25 -4.19 0 313 38.0 Put 13.55 14.65 10.24 -4.17 0 31 39.0 Put 14.50 15.65 15.25 -0.14 0 19 40.0 Put 15.50 16.70 15.77 -0.60 0 36 41.0 Put 16.50 17.70 16.60 -0.76 0 21 42.0 Put 17.45 18.60 17.85 -0.50 0 17 43.0 Put 18.45 19.65 21.04 1.71 0 22 44.0 Put 19.45 20.55 17.75 -2.57 0 3 45.0 Put 20.45 21.55 20.20 -1.11 0 6 46.0 Put 21.45 22.60 0.00 0.00 0 0 47.0 Put 22.40 23.65 0.00 0.00 0 0 48.0 Put 23.40 24.60 20.85 -3.44 0 1 49.0 Put 24.40 25.60 0.00 0.00 0 0 50.0 Put 25.40 26.60 23.99 -2.30 0 3 51.0 Put 26.40 27.65 0.00 0.00 0 0 52.0 Put 27.40 28.60 0.00 0.00 0 0 53.0 Put 28.40 29.60 0.00 0.00 0 0 54.0 Put 29.40 30.65 0.00 0.00 0 0 55.0 Put 30.40 31.55 26.90 -4.37 0 2 56.0 Put 31.40 32.60 27.80 -4.47 0 622 60.0 Put 35.35 36.80 35.55 -0.71 0 19 65.0 Put 40.35 41.95 39.15 -2.10 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 137 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.70 13.15 14.30 1.34 0 9 12.0 Call 11.85 12.25 15.35 3.30 0 17 13.0 Call 10.95 11.40 11.30 0.15 1 2 14.0 Call 10.00 10.45 11.93 1.66 0 58 15.0 Call 9.30 9.60 9.75 0.31 0 47 16.0 Call 8.50 8.80 8.95 0.32 1 151 17.0 Call 7.70 7.90 8.20 0.34 0 70 18.0 Call 7.00 7.15 7.20 0.07 0 67 19.0 Call 6.30 6.60 6.55 0.13 0 9 20.0 Call 5.65 5.80 6.80 1.02 0 104 21.0 Call 5.05 5.25 5.29 0.15 0 34 22.0 Call 4.50 4.65 4.70 0.13 32 178 23.0 Call 4.00 4.15 4.10 0.05 6 155 24.0 Call 3.55 3.70 3.70 0.07 1 182 25.0 Call 3.15 3.35 3.21 -0.05 76 1,330 26.0 Call 2.64 3.25 3.42 0.53 0 239 27.0 Call 2.29 2.64 2.50 -0.02 2 90 28.0 Call 2.07 2.35 2.38 0.17 16 274 29.0 Call 1.80 2.08 1.96 0.02 42 272 30.0 Call 1.62 1.82 1.75 0.03 172 1,399 31.0 Call 1.41 1.66 1.54 0.00 3 392 32.0 Call 1.29 1.48 1.38 0.01 10 114 33.0 Call 1.08 1.31 1.19 -0.01 42 240 34.0 Call 0.95 1.19 1.24 0.17 0 262 35.0 Call 0.85 1.00 0.92 -0.01 65 488 36.0 Call 0.75 0.97 0.95 0.10 0 239 37.0 Call 0.65 0.88 0.80 0.03 1 71 38.0 Call 0.58 0.79 0.66 -0.02 2 185 39.0 Call 0.49 0.71 0.71 0.11 0 348 40.0 Call 0.46 0.61 0.55 0.01 20 1,353 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.22 0.30 0.27 0.01 1 166 12.0 Put 0.34 0.40 0.38 0.01 0 9 13.0 Put 0.44 0.50 0.47 0.00 1 267 14.0 Put 0.57 0.64 0.57 -0.04 0 208 15.0 Put 0.75 0.81 0.80 0.02 166 241 16.0 Put 0.94 1.01 0.95 -0.03 0 81 17.0 Put 1.17 1.24 1.17 -0.04 0 92 18.0 Put 1.44 1.52 1.47 -0.01 2 75 19.0 Put 1.71 1.83 1.80 0.03 4 223 20.0 Put 2.07 2.19 2.13 0.00 254 897 21.0 Put 2.35 2.64 2.45 -0.05 5 339 22.0 Put 2.79 3.05 2.81 -0.11 30 322 23.0 Put 3.25 3.55 3.35 -0.05 0 398 24.0 Put 3.85 4.15 3.85 -0.13 1 155 25.0 Put 4.40 4.70 4.46 -0.14 174 1,134 26.0 Put 5.10 5.35 5.14 -0.09 11 395 27.0 Put 5.50 6.00 5.78 -0.08 5 324 28.0 Put 6.20 6.75 6.20 -0.35 100 442 29.0 Put 6.80 7.45 7.05 -0.22 0 211 30.0 Put 7.60 8.30 7.85 -0.20 1 538 31.0 Put 8.35 9.10 8.00 -0.87 0 372 32.0 Put 9.15 9.90 9.69 -0.01 0 89 33.0 Put 10.00 10.85 10.41 -0.11 2 48 34.0 Put 10.85 11.70 11.12 -0.26 0 45 35.0 Put 12.05 12.60 12.05 -0.19 2 185 36.0 Put 12.55 13.45 12.53 -0.62 0 46 37.0 Put 13.45 14.40 13.15 -0.92 0 290 38.0 Put 14.25 15.30 14.57 -0.41 0 163 39.0 Put 15.20 16.30 15.36 -0.54 0 25 40.0 Put 16.10 17.10 16.28 -0.54 0 93 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 151 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.35 9.55 10.00 0.46 0 77 16.0 Call 8.60 8.75 9.75 1.00 0 45 17.0 Call 7.85 8.00 8.05 0.05 0 85 18.0 Call 7.10 7.35 7.70 0.42 0 13 19.0 Call 6.45 6.75 7.20 0.58 0 31 20.0 Call 5.80 6.10 6.15 0.19 0 53 21.0 Call 5.20 5.40 5.95 0.62 0 95 22.0 Call 4.65 4.90 5.50 0.72 0 268 23.0 Call 4.15 4.40 4.70 0.43 0 62 24.0 Call 3.75 3.90 4.50 0.68 0 106 25.0 Call 3.30 3.55 3.95 0.51 0 317 26.0 Call 2.93 3.45 3.32 0.21 0 57 27.0 Call 2.60 2.93 3.08 0.30 0 105 28.0 Call 2.31 2.57 2.64 0.19 0 141 29.0 Call 2.05 2.30 2.37 0.19 0 258 30.0 Call 1.76 2.07 2.34 0.42 0 172 31.0 Call 1.61 1.86 1.88 0.14 0 65 32.0 Call 1.44 1.68 1.83 0.27 0 67 33.0 Call 1.23 1.51 1.37 0.00 20 264 34.0 Call 1.13 1.36 1.34 0.09 0 203 35.0 Call 1.02 1.23 1.41 0.29 0 97 36.0 Call 0.87 1.11 1.01 0.02 0 33 37.0 Call 0.79 1.00 1.18 0.28 0 54 38.0 Call 0.69 0.90 0.97 0.17 0 248 39.0 Call 0.65 0.82 0.99 0.27 0 40 40.0 Call 0.51 0.74 0.72 0.08 0 148 41.0 Call 0.49 0.70 0.74 0.15 0 577 42.0 Call 0.43 0.64 0.53 -0.01 1 102 43.0 Call 0.39 0.59 0.90 0.41 0 190 44.0 Call 0.35 0.55 0.75 0.30 0 421 45.0 Call 0.32 0.51 0.50 0.09 0 171 46.0 Call 0.29 0.46 0.46 0.08 0 8 47.0 Call 0.27 0.43 0.60 0.25 0 31 48.0 Call 0.23 0.40 0.35 0.03 0 11 49.0 Call 0.21 0.38 0.36 0.06 0 9 50.0 Call 0.20 0.36 0.44 0.16 0 181 51.0 Call 0.17 0.34 0.29 0.03 0 172 52.0 Call 0.16 0.32 0.81 0.57 0 73 53.0 Call 0.15 0.31 0.36 0.13 0 34 54.0 Call 0.14 0.29 0.21 -0.01 0 2 55.0 Call 0.13 0.29 0.20 -0.01 0 22 56.0 Call 0.16 0.24 0.18 -0.02 0 545 60.0 Call 0.08 0.22 0.15 0.00 0 137 65.0 Call 0.05 0.18 0.13 0.01 4 2,624 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.81 0.93 0.76 -0.11 0 405 16.0 Put 1.05 1.12 1.04 -0.04 5 359 17.0 Put 1.29 1.38 1.28 -0.05 0 31 18.0 Put 1.55 1.67 1.50 -0.12 0 27 19.0 Put 1.92 2.02 1.71 -0.25 0 114 20.0 Put 2.21 2.36 2.25 -0.05 1,053 12,204 21.0 Put 2.52 2.80 2.50 -0.16 21 298 22.0 Put 2.97 3.25 2.82 -0.29 0 387 23.0 Put 3.45 3.75 3.75 0.15 0 359 24.0 Put 4.00 4.30 4.07 -0.08 1 465 25.0 Put 4.40 4.95 4.32 -0.44 0 1,184 26.0 Put 5.00 5.55 4.75 -0.68 0 139 27.0 Put 5.65 6.25 5.85 -0.24 0 60 28.0 Put 6.15 6.90 6.70 -0.05 0 408 29.0 Put 6.85 7.65 7.29 -0.19 0 63 30.0 Put 7.55 8.40 8.04 -0.18 0 214 31.0 Put 8.35 9.20 8.50 -0.53 0 180 32.0 Put 9.10 10.00 8.70 -1.15 0 345 33.0 Put 9.95 11.05 8.66 -2.00 0 106 34.0 Put 10.75 11.90 10.55 -0.98 0 121 35.0 Put 11.60 12.75 11.70 -0.70 0 258 36.0 Put 12.50 13.80 13.31 0.04 0 11 37.0 Put 13.35 14.65 14.42 0.25 0 15 38.0 Put 14.25 15.50 13.40 -1.67 0 21 39.0 Put 15.15 16.35 13.05 -2.94 0 16 40.0 Put 16.10 17.30 15.65 -1.25 0 109 41.0 Put 17.00 18.30 20.30 2.46 0 4 42.0 Put 17.95 19.20 18.40 -0.39 0 229 43.0 Put 18.90 20.15 19.32 -0.42 0 30 44.0 Put 19.85 20.95 19.65 -1.05 0 1 45.0 Put 20.90 22.05 22.70 1.04 0 37 46.0 Put 21.90 23.05 21.40 -1.22 0 23 47.0 Put 22.85 23.90 24.50 0.92 0 6 48.0 Put 23.70 24.90 23.05 -1.50 0 1 49.0 Put 24.65 26.00 24.10 -1.43 0 5 50.0 Put 25.65 26.90 26.89 0.39 0 1,170 51.0 Put 26.60 27.90 0.00 0.00 0 0 52.0 Put 27.60 28.85 26.60 -1.86 0 2 53.0 Put 28.55 29.85 0.00 0.00 0 0 54.0 Put 29.55 30.85 30.55 0.11 0 8 55.0 Put 30.55 31.75 31.34 -0.08 0 27 56.0 Put 31.50 32.75 29.35 -3.06 0 2 60.0 Put 35.45 36.85 34.50 -1.86 0 609 65.0 Put 40.40 42.20 38.20 -3.11 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 228 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.30 11.50 0.00 0.00 0 0 14.0 Call 10.55 10.70 11.35 0.72 0 2 15.0 Call 9.75 9.95 10.25 0.39 0 2 16.0 Call 9.05 9.35 10.95 1.82 0 3 17.0 Call 8.35 8.70 10.20 1.75 0 1 18.0 Call 7.70 8.05 8.60 0.81 0 8 19.0 Call 7.10 7.45 8.85 1.65 0 1 20.0 Call 6.50 6.70 7.00 0.37 0 3 21.0 Call 5.95 6.15 0.00 0.00 0 0 22.0 Call 5.50 5.70 0.00 0.00 0 0 23.0 Call 4.95 5.25 6.30 1.16 0 4 24.0 Call 4.60 4.80 4.82 0.12 3 29 25.0 Call 4.20 4.40 4.37 0.07 14 18 26.0 Call 3.85 4.05 4.70 0.74 0 39 27.0 Call 3.55 3.85 3.70 0.04 2 79 28.0 Call 3.25 3.45 3.75 0.39 0 102 29.0 Call 2.97 3.15 3.10 0.04 7 26 30.0 Call 2.75 2.89 2.95 0.13 3 87 31.0 Call 2.52 2.68 2.71 0.11 9 27 32.0 Call 2.32 2.48 2.34 -0.06 47 24 33.0 Call 2.13 2.28 2.19 -0.01 27 172 34.0 Call 1.95 2.10 2.00 -0.03 23 2 35.0 Call 1.79 1.95 1.82 -0.05 3 67 36.0 Call 1.66 1.79 1.84 0.12 0 126 37.0 Call 1.46 1.66 1.90 0.33 0 18 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.83 0.92 0.84 -0.04 27 455 14.0 Put 1.04 1.14 1.09 0.00 19 141 15.0 Put 1.28 1.38 1.35 0.02 87 398 16.0 Put 1.55 1.66 1.57 -0.04 12 39 17.0 Put 1.86 1.98 1.60 -0.32 0 18 18.0 Put 2.20 2.33 2.21 -0.05 0 111 19.0 Put 2.60 2.74 0.00 0.00 0 0 20.0 Put 3.00 3.20 3.00 -0.10 60 523 21.0 Put 3.45 3.65 3.55 0.00 80 104 22.0 Put 3.95 4.15 4.05 0.00 4 143 23.0 Put 4.50 4.70 4.60 0.00 4 74 24.0 Put 5.05 5.25 4.80 -0.35 0 15 25.0 Put 5.65 5.85 5.75 0.00 4 67 26.0 Put 6.30 6.50 6.25 -0.15 0 1 27.0 Put 6.95 7.20 7.15 0.05 0 21 28.0 Put 7.65 7.90 7.35 -0.44 0 2 29.0 Put 8.35 8.60 7.50 -0.98 0 73 30.0 Put 9.10 9.35 8.95 -0.28 1 3 31.0 Put 9.80 10.10 0.00 0.00 0 0 32.0 Put 10.65 10.90 10.30 -0.50 0 43 33.0 Put 11.45 11.70 11.25 -0.35 0 7 34.0 Put 12.20 12.55 12.05 -0.36 0 7 35.0 Put 13.10 13.35 12.78 -0.47 0 3 36.0 Put 13.95 14.20 13.95 -0.14 0 1 37.0 Put 14.80 15.10 14.20 -0.73 0 22 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 242 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.75 9.95 10.61 0.67 0 41 16.0 Call 9.05 9.25 9.55 0.33 0 3 17.0 Call 8.40 8.70 8.65 0.11 0 2 18.0 Call 7.75 7.95 8.55 0.64 0 3 19.0 Call 7.15 7.35 7.75 0.46 0 10 20.0 Call 6.60 6.85 8.12 1.34 0 26 21.0 Call 6.10 6.40 6.50 0.22 1 165 22.0 Call 5.55 6.20 8.85 3.07 0 47 23.0 Call 5.10 5.75 9.66 4.31 0 47 24.0 Call 4.70 5.30 5.84 0.91 0 34 25.0 Call 4.30 4.65 4.90 0.40 12 286 26.0 Call 4.00 4.20 5.68 1.58 0 42 27.0 Call 3.55 4.15 4.50 0.69 0 154 28.0 Call 3.20 3.85 3.90 0.38 0 116 29.0 Call 3.05 3.40 3.50 0.27 0 203 30.0 Call 2.74 3.15 3.50 0.56 0 180 31.0 Call 2.50 2.89 2.77 0.07 6 374 32.0 Call 2.37 2.68 2.56 0.05 3 79 33.0 Call 2.15 2.49 2.37 0.04 3 53 34.0 Call 1.97 2.31 2.65 0.51 0 14 35.0 Call 1.83 2.14 2.26 0.28 0 239 36.0 Call 1.64 1.99 2.01 0.19 0 357 37.0 Call 1.52 1.85 2.31 0.63 0 42 38.0 Call 1.41 1.73 1.85 0.28 0 373 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.28 1.46 1.35 -0.02 5 368 16.0 Put 1.55 1.77 1.69 0.03 20 1,412 17.0 Put 1.86 2.08 1.93 -0.04 0 174 18.0 Put 2.23 2.47 2.37 0.03 1 316 19.0 Put 2.54 2.88 2.04 -0.68 0 17 20.0 Put 3.00 3.40 3.00 -0.21 0 110 21.0 Put 3.60 3.85 3.70 0.00 3 113 22.0 Put 3.95 4.35 4.10 -0.09 0 80 23.0 Put 4.50 4.95 4.45 -0.31 0 216 24.0 Put 5.10 5.55 4.90 -0.43 0 154 25.0 Put 5.70 6.20 6.00 0.10 0 432 26.0 Put 6.15 6.80 6.45 -0.04 0 66 27.0 Put 6.50 7.45 6.90 -0.29 0 145 28.0 Put 7.20 8.10 7.55 -0.35 0 47 29.0 Put 7.85 8.80 8.40 -0.20 0 174 30.0 Put 8.55 9.55 8.42 -0.88 0 103 31.0 Put 9.30 10.40 8.57 -1.48 0 5 32.0 Put 10.05 11.10 10.21 -0.65 0 70 33.0 Put 10.85 12.10 0.00 0.00 0 0 34.0 Put 12.00 12.90 9.66 -2.81 0 193 35.0 Put 12.45 13.75 11.85 -1.45 0 128 36.0 Put 13.30 14.55 13.75 -0.38 0 143 37.0 Put 14.10 15.45 15.32 0.33 0 158 38.0 Put 14.95 16.35 13.65 -2.22 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 263 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.90 13.40 13.90 0.72 0 46 12.0 Call 11.45 13.20 12.57 0.28 0 34 13.0 Call 11.40 11.75 11.75 0.24 0 79 14.0 Call 10.60 10.80 10.95 0.20 0 58 15.0 Call 9.85 10.05 10.00 -0.01 6 338 16.0 Call 9.15 9.35 10.00 0.73 0 333 17.0 Call 8.50 8.80 9.25 0.69 0 512 18.0 Call 7.85 8.20 8.30 0.35 200 166 19.0 Call 7.20 7.50 7.95 0.55 0 76 20.0 Call 6.50 7.10 6.90 0.03 31 765 21.0 Call 6.05 6.85 7.65 1.31 0 106 22.0 Call 5.60 6.30 5.96 0.13 1 266 23.0 Call 5.35 5.65 5.50 0.15 121 213 24.0 Call 4.75 5.20 5.10 0.10 0 195 25.0 Call 4.50 4.85 4.68 -0.01 20 1,208 26.0 Call 4.10 4.80 4.60 0.23 0 427 27.0 Call 3.65 4.45 3.95 -0.10 0 273 28.0 Call 3.40 4.10 4.10 0.36 0 797 29.0 Call 3.10 3.85 3.55 0.12 10 159 30.0 Call 3.00 3.20 3.20 0.09 125 3,010 31.0 Call 2.57 2.99 2.97 0.15 0 563 32.0 Call 2.50 2.90 2.72 0.08 4 196 33.0 Call 2.19 2.70 2.66 0.21 8 251 34.0 Call 2.09 2.51 2.49 0.22 0 827 35.0 Call 2.05 2.11 2.10 0.02 111 870 36.0 Call 1.76 2.18 2.02 0.06 0 229 37.0 Call 1.62 2.05 1.95 0.11 0 153 38.0 Call 1.51 1.90 1.78 0.06 0 377 39.0 Call 1.39 1.79 1.72 0.11 0 111 40.0 Call 1.40 1.63 1.59 0.09 20 1,764 41.0 Call 1.15 1.58 1.68 0.29 0 267 42.0 Call 1.07 1.47 1.33 0.05 0 247 43.0 Call 1.04 1.36 1.24 0.03 3 943 44.0 Call 0.98 1.30 1.32 0.17 0 2,313 45.0 Call 1.00 1.20 1.04 -0.04 5 3,956 46.0 Call 0.83 1.18 1.16 0.14 0 580 47.0 Call 0.78 1.10 1.03 0.08 0 51 48.0 Call 0.75 1.06 0.92 0.03 3 778 49.0 Call 0.63 0.99 0.86 0.04 3 101 50.0 Call 0.63 0.90 0.83 0.06 5 1,336 51.0 Call 0.55 0.94 0.85 0.11 0 256 52.0 Call 0.52 0.89 0.89 0.18 0 138 53.0 Call 0.49 0.85 0.90 0.21 0 20 54.0 Call 0.50 0.82 0.82 0.16 0 164 55.0 Call 0.43 0.78 0.73 0.09 0 597 56.0 Call 0.45 0.75 0.70 0.08 0 279 57.0 Call 0.40 0.72 0.64 0.04 0 18 58.0 Call 0.55 0.65 0.92 0.34 0 221 59.0 Call 0.38 0.67 0.85 0.30 0 59 60.0 Call 0.43 0.65 0.53 0.00 3 3,430 61.0 Call 0.34 0.63 0.75 0.24 0 101 62.0 Call 0.31 0.61 0.64 0.15 0 206 63.0 Call 0.27 0.60 0.55 0.08 0 533 64.0 Call 0.26 0.58 0.53 0.07 0 508 65.0 Call 0.42 0.50 0.45 0.00 11 6,062 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.63 0.68 0.66 0.00 179 1,609 12.0 Put 0.71 0.86 0.81 0.03 15 1,213 13.0 Put 0.91 1.09 1.04 0.03 2 1,468 14.0 Put 1.20 1.33 1.16 -0.11 0 1,928 15.0 Put 1.50 1.60 1.50 -0.03 164 1,536 16.0 Put 1.62 1.91 1.78 -0.01 0 1,150 17.0 Put 1.93 2.25 2.02 -0.07 15 244 18.0 Put 2.31 2.64 2.56 0.09 0 253 19.0 Put 2.73 3.10 2.80 -0.13 0 674 20.0 Put 3.30 3.55 3.33 -0.07 25 2,229 21.0 Put 3.60 4.05 3.55 -0.31 0 753 22.0 Put 4.15 4.55 4.50 0.15 0 578 23.0 Put 4.70 5.00 4.75 -0.11 14 185 24.0 Put 5.30 5.70 5.40 -0.10 0 116 25.0 Put 5.95 6.35 6.12 -0.06 3 445 26.0 Put 6.55 7.00 6.60 -0.26 2 303 27.0 Put 7.05 7.65 6.90 -0.64 0 395 28.0 Put 7.70 8.35 7.70 -0.51 0 844 29.0 Put 8.35 9.10 8.60 -0.29 0 45 30.0 Put 9.10 9.80 9.30 -0.27 1 969 31.0 Put 10.10 10.60 10.10 -0.17 1 100 32.0 Put 10.40 11.35 11.04 -0.03 0 152 33.0 Put 11.15 12.30 11.40 -0.48 0 72 34.0 Put 11.95 13.10 11.50 -1.19 0 42 35.0 Put 12.90 13.85 13.00 -0.49 0 214 36.0 Put 13.70 14.70 11.40 -2.96 0 98 37.0 Put 14.55 15.55 14.85 -0.38 0 65 38.0 Put 15.40 16.45 15.60 -0.50 0 1,030 39.0 Put 16.25 17.30 16.59 -0.40 0 21 40.0 Put 17.15 18.20 17.65 -0.22 0 318 41.0 Put 18.05 19.05 20.45 1.70 0 25 42.0 Put 18.90 20.00 20.21 0.57 0 100 43.0 Put 19.95 20.90 21.20 0.64 0 33 44.0 Put 20.85 21.85 21.05 -0.44 0 161 45.0 Put 21.75 22.75 21.80 -0.62 0 315 46.0 Put 22.70 23.65 21.20 -2.15 0 112 47.0 Put 23.60 24.60 24.80 0.52 0 7 48.0 Put 24.40 25.55 21.50 -3.71 0 31 49.0 Put 25.35 26.50 25.85 -0.29 0 13 50.0 Put 26.30 27.40 24.95 -2.12 0 135 51.0 Put 27.30 28.45 28.85 0.81 0 12 52.0 Put 28.20 29.40 26.50 -2.50 0 220 53.0 Put 29.20 30.30 27.50 -2.47 0 275 54.0 Put 30.10 31.25 28.35 -2.60 0 325 55.0 Put 31.15 32.15 29.30 -2.62 0 50 56.0 Put 31.75 33.10 27.30 -5.59 0 1 57.0 Put 33.00 34.15 32.40 -1.47 0 10 58.0 Put 33.65 35.15 0.00 0.00 0 0 59.0 Put 34.65 36.00 34.20 -1.61 0 5 60.0 Put 35.95 37.10 34.35 -2.44 0 1,726 61.0 Put 36.85 38.00 36.95 -0.81 0 492 62.0 Put 37.55 39.10 39.34 0.61 0 288 63.0 Put 38.55 39.95 37.10 -2.61 0 88 64.0 Put 39.70 41.10 38.00 -2.69 0 10 65.0 Put 40.50 42.15 40.78 -0.90 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 333 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.95 7.70 9.05 1.82 0 2 21.0 Call 6.30 7.40 6.97 0.21 1 1 22.0 Call 5.80 6.95 6.99 0.68 0 1 23.0 Call 5.35 6.60 0.00 0.00 0 0 24.0 Call 5.05 6.20 6.30 0.74 0 1 25.0 Call 4.35 5.70 5.30 0.11 1 19 26.0 Call 4.45 5.30 5.43 0.62 0 7 27.0 Call 4.00 4.80 0.00 0.00 0 0 28.0 Call 3.70 4.70 4.70 0.51 0 211 29.0 Call 3.40 4.40 7.15 3.21 0 1 30.0 Call 3.35 4.15 4.50 0.79 0 5 31.0 Call 3.05 3.90 3.20 -0.29 10 0 32.0 Call 2.72 3.85 0.00 0.00 0 0 33.0 Call 2.51 3.55 4.20 1.17 0 5 34.0 Call 2.32 3.25 0.00 0.00 0 0 35.0 Call 1.96 3.15 4.95 2.37 0 2 36.0 Call 1.99 3.05 0.00 0.00 0 0 37.0 Call 1.84 2.91 2.95 0.56 0 4 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 3.80 4.15 3.70 -0.28 0 24 21.0 Put 4.15 4.85 4.37 -0.13 1 187 22.0 Put 4.65 5.40 4.61 -0.43 0 4 23.0 Put 5.20 6.05 5.60 -0.06 1 259 24.0 Put 6.00 6.65 6.01 -0.27 0 4 25.0 Put 5.90 7.60 6.70 -0.19 0 1 26.0 Put 6.50 7.95 7.28 -0.23 0 0 27.0 Put 7.10 8.90 8.15 0.02 0 20 28.0 Put 7.80 9.35 0.00 0.00 0 0 29.0 Put 8.45 10.15 0.00 0.00 0 0 30.0 Put 9.15 11.05 10.00 -0.37 0 4 31.0 Put 9.90 11.85 0.00 0.00 0 0 32.0 Put 10.65 12.60 0.00 0.00 0 0 33.0 Put 11.40 13.25 11.00 -1.65 0 2 34.0 Put 12.20 14.25 12.10 -1.31 0 1 35.0 Put 13.00 15.00 12.07 -2.10 0 5 36.0 Put 13.80 15.75 12.85 -2.22 0 73 37.0 Put 14.60 16.60 13.65 -2.32 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 627 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.50 14.40 14.16 0.32 27 1,071 12.0 Call 12.75 13.80 13.65 0.49 0 69 13.0 Call 12.15 13.30 14.20 1.69 0 124 14.0 Call 11.50 12.70 12.57 0.68 0 106 15.0 Call 10.95 12.25 11.61 0.29 4 455 16.0 Call 10.40 11.10 10.93 0.16 4 189 17.0 Call 9.85 10.80 12.50 2.28 0 94 18.0 Call 9.45 10.15 9.90 0.07 2 197 19.0 Call 8.50 10.20 9.69 0.23 2 76 20.0 Call 8.65 9.40 9.00 -0.09 23 1,540 21.0 Call 8.00 9.35 9.05 0.33 0 269 22.0 Call 7.60 9.55 8.58 0.23 101 110 23.0 Call 7.45 8.10 7.80 -0.18 50 267 24.0 Call 7.15 8.15 7.32 -0.29 5 130 25.0 Call 6.65 7.55 7.30 0.05 11 1,543 26.0 Call 6.20 7.65 6.80 -0.11 1 150 27.0 Call 6.25 7.90 6.60 0.03 51 289 28.0 Call 5.80 6.40 6.40 0.17 99 222 29.0 Call 5.60 6.50 6.03 0.11 1 345 30.0 Call 5.15 5.80 5.50 -0.11 104 1,374 31.0 Call 5.25 5.95 5.50 0.06 2 286 32.0 Call 4.65 5.70 5.50 0.22 0 117 33.0 Call 4.45 5.75 5.70 0.59 0 235 34.0 Call 4.25 5.75 5.30 0.35 0 302 35.0 Call 4.25 5.30 4.67 -0.12 11 1,419 36.0 Call 4.30 5.15 4.50 -0.12 4 111 37.0 Call 3.75 4.95 6.80 2.34 0 95 38.0 Call 3.95 4.60 4.30 0.00 172 430 39.0 Call 3.85 4.45 4.20 0.07 142 163 40.0 Call 3.65 4.30 4.30 0.33 0 2,414 41.0 Call 3.20 4.30 4.00 0.19 1 74 42.0 Call 3.25 4.05 3.95 0.27 0 266 43.0 Call 2.95 3.95 3.55 0.00 2 499 44.0 Call 3.00 4.05 4.00 0.59 0 80 45.0 Call 3.00 3.80 3.03 -0.25 10 704 46.0 Call 2.32 3.80 3.75 0.60 0 53 47.0 Call 2.22 3.60 3.44 0.42 0 33 48.0 Call 2.02 3.55 3.41 0.52 0 39 49.0 Call 2.00 3.40 3.25 0.44 0 29 50.0 Call 2.50 3.25 3.00 0.26 27 1,397 51.0 Call 1.11 3.20 3.45 0.79 0 72 52.0 Call 1.87 3.20 3.80 1.20 0 42 53.0 Call 1.71 3.10 4.50 1.96 0 45 54.0 Call 1.65 2.93 5.00 2.53 0 18 55.0 Call 2.22 2.84 2.54 0.13 43 379 56.0 Call 1.54 2.78 4.05 1.70 0 56 57.0 Call 1.33 2.71 3.79 1.50 0 6 58.0 Call 1.95 3.50 4.10 1.88 0 29 59.0 Call 1.26 2.68 3.95 1.79 0 16 60.0 Call 1.88 2.51 2.10 0.00 0 808 61.0 Call 1.27 2.54 3.05 1.01 0 11 62.0 Call 1.79 2.48 3.05 1.08 0 193 63.0 Call 1.75 2.33 2.05 0.14 4 412 64.0 Call 1.01 2.28 2.30 0.45 0 49 65.0 Call 1.70 1.85 1.75 -0.04 44 7,334 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.33 1.76 1.63 0.09 0 336 12.0 Put 1.62 2.12 1.90 0.03 2 168 13.0 Put 1.94 2.49 2.48 0.27 0 97 14.0 Put 2.29 2.88 2.69 0.11 0 216 15.0 Put 2.71 3.30 3.00 -0.01 1 151 16.0 Put 3.05 3.85 3.16 -0.28 0 207 17.0 Put 3.50 4.25 3.93 0.05 0 76 18.0 Put 4.00 4.85 3.90 -0.56 0 80 19.0 Put 4.50 5.35 4.80 -0.27 0 50 20.0 Put 5.40 6.05 5.40 -0.28 0 241 21.0 Put 5.55 6.75 6.35 0.06 0 249 22.0 Put 6.85 7.25 6.90 0.00 0 149 23.0 Put 6.85 7.85 7.50 -0.01 0 82 24.0 Put 7.35 8.55 8.00 -0.12 0 127 25.0 Put 8.30 9.25 8.57 -0.15 2 1,671 26.0 Put 8.60 9.90 9.60 0.24 0 147 27.0 Put 9.25 10.60 9.75 -0.25 0 339 28.0 Put 9.90 11.35 10.45 -0.18 0 136 29.0 Put 10.60 12.30 10.95 -0.35 0 125 30.0 Put 11.30 12.80 12.35 0.39 0 176 31.0 Put 12.05 13.80 12.08 -0.69 0 3 32.0 Put 12.75 14.20 14.20 0.61 0 10 33.0 Put 13.50 15.90 15.10 0.70 0 2 34.0 Put 14.25 16.70 14.53 -0.68 0 7 35.0 Put 15.70 17.25 15.95 -0.08 1 129 36.0 Put 15.80 18.35 16.12 -0.72 0 81 37.0 Put 16.60 19.15 19.82 2.16 0 3 38.0 Put 17.40 19.65 18.55 0.07 0 52 39.0 Put 18.95 20.35 19.30 0.01 2 36 40.0 Put 19.65 21.00 20.50 0.39 4 1,013 41.0 Put 19.85 22.45 19.11 -1.82 0 21 42.0 Put 20.70 22.55 21.84 0.06 0 242 43.0 Put 21.55 24.15 21.80 -0.83 0 34 44.0 Put 22.40 24.35 24.79 1.31 0 40 45.0 Put 23.25 25.20 23.65 -0.68 0 31 46.0 Put 24.15 26.25 22.90 -2.28 0 14 47.0 Put 25.00 27.00 26.01 -0.03 0 30 48.0 Put 25.90 28.10 26.21 -0.68 0 5 49.0 Put 26.80 28.85 0.00 0.00 0 0 50.0 Put 27.65 29.60 27.75 -0.96 0 50 51.0 Put 28.55 30.65 27.00 -2.62 0 10 52.0 Put 29.45 31.70 30.20 -0.34 0 144 53.0 Put 30.35 32.50 0.00 0.00 0 0 54.0 Put 31.25 33.60 30.15 -2.24 0 158 55.0 Put 32.15 34.30 32.70 -0.62 0 12 56.0 Put 33.10 35.30 33.25 -1.00 0 298 57.0 Put 34.00 36.20 34.60 -0.57 0 15 58.0 Put 34.95 37.00 36.59 0.49 0 8 59.0 Put 35.85 37.95 35.40 -1.63 0 6 60.0 Put 36.80 38.85 37.70 -0.25 0 474 61.0 Put 37.70 41.00 36.45 -2.43 0 154 62.0 Put 38.65 41.00 40.25 0.44 0 9 63.0 Put 39.05 43.00 40.30 -0.44 0 120 64.0 Put 39.70 44.00 0.00 0.00 0 0 65.0 Put 40.95 45.00 43.00 0.40 0 268 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 03, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 23.93 24.10 24.00 0.00 0.00 1700X4000 0.00 0.00 88 Tue May 3 2022 6:32:06 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 6 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.75 9.10 10.95 1.95 0 1 16.0 Call 7.70 8.15 0.00 0.00 0 0 16.5 Call 7.20 7.70 0.00 0.00 0 0 17.0 Call 6.70 7.20 0.00 0.00 0 0 17.5 Call 6.30 6.65 0.00 0.00 0 0 18.0 Call 5.85 6.15 0.00 0.00 0 0 18.5 Call 5.30 5.65 0.00 0.00 0 0 19.0 Call 4.85 5.15 0.00 0.00 0 0 19.5 Call 4.40 4.65 0.00 0.00 0 0 20.0 Call 3.90 4.20 4.00 -0.05 0 8 20.5 Call 3.45 3.70 3.65 0.08 0 2 21.0 Call 2.86 3.20 3.92 0.84 0 5 21.5 Call 2.55 2.66 2.55 -0.06 0 67 22.0 Call 2.11 2.25 2.15 -0.01 0 19 22.5 Call 1.66 1.80 1.88 0.16 0 50 23.0 Call 1.29 1.36 1.34 0.02 0 132 23.5 Call 0.90 0.99 0.92 -0.04 0 238 24.0 Call 0.63 0.69 0.68 0.02 0 965 24.5 Call 0.42 0.45 0.44 0.00 0 2,250 25.0 Call 0.26 0.29 0.27 0.00 0 3,573 25.5 Call 0.15 0.17 0.16 0.00 0 1,477 26.0 Call 0.08 0.10 0.09 0.00 0 1,917 26.5 Call 0.05 0.06 0.05 0.00 0 934 27.0 Call 0.03 0.05 0.03 -0.01 0 1,018 27.5 Call 0.02 0.04 0.03 0.00 0 460 28.0 Call 0.00 0.02 0.01 -0.01 0 1,560 28.5 Call 0.00 0.02 0.02 0.00 0 499 29.0 Call 0.00 0.02 0.02 0.01 0 436 29.5 Call 0.01 0.02 0.01 0.00 0 225 30.0 Call 0.00 0.01 0.01 0.00 0 635 30.5 Call 0.00 0.05 0.02 0.01 0 77 31.0 Call 0.00 0.02 0.02 0.01 0 235 31.5 Call 0.00 0.03 0.05 0.04 0 80 32.0 Call 0.00 0.01 0.01 0.00 0 88 32.5 Call 0.00 0.02 0.01 0.00 0 273 33.0 Call 0.00 0.02 0.01 0.00 0 172 33.5 Call 0.00 0.05 0.02 0.01 0 24 34.0 Call 0.00 0.02 0.02 0.01 0 201 34.5 Call 0.00 0.02 0.05 0.04 0 266 35.0 Call 0.00 0.01 0.01 0.00 0 264 Strike 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.03 0.02 0 10 16.0 Put 0.00 0.03 0.02 0.00 0 68 16.5 Put 0.01 0.03 0.03 0.01 0 125 17.0 Put 0.02 0.03 0.02 0.00 0 135 17.5 Put 0.02 0.04 0.03 0.00 0 71 18.0 Put 0.03 0.04 0.04 0.00 0 326 18.5 Put 0.03 0.05 0.05 0.01 0 442 19.0 Put 0.04 0.06 0.06 0.01 0 1,471 19.5 Put 0.05 0.06 0.07 0.01 0 595 20.0 Put 0.06 0.08 0.07 0.00 0 7,873 20.5 Put 0.07 0.09 0.11 0.03 0 836 21.0 Put 0.09 0.11 0.15 0.05 0 650 21.5 Put 0.12 0.14 0.13 0.00 0 396 22.0 Put 0.16 0.20 0.18 0.00 0 1,158 22.5 Put 0.22 0.25 0.23 0.00 0 859 23.0 Put 0.32 0.35 0.34 0.00 0 3,907 23.5 Put 0.46 0.50 0.49 0.01 0 3,624 24.0 Put 0.67 0.70 0.68 0.00 0 4,183 24.5 Put 0.92 0.98 1.00 0.04 0 1,543 25.0 Put 1.25 1.32 1.42 0.12 0 1,278 25.5 Put 1.63 1.72 1.79 0.11 0 565 26.0 Put 2.00 2.15 2.10 -0.01 0 475 26.5 Put 2.51 2.62 2.34 -0.24 0 184 27.0 Put 3.00 3.10 3.15 0.09 0 210 27.5 Put 3.45 3.60 3.80 0.25 0 208 28.0 Put 3.95 4.10 4.17 0.13 0 141 28.5 Put 4.35 4.80 4.62 0.08 0 59 29.0 Put 4.95 5.10 5.10 0.07 0 230 29.5 Put 5.45 5.65 5.62 0.09 0 77 30.0 Put 5.95 6.15 6.15 0.12 0 319 30.5 Put 6.30 6.80 4.75 -1.78 0 20 31.0 Put 6.85 7.35 6.78 -0.25 0 7 31.5 Put 6.95 7.90 0.00 0.00 0 0 32.0 Put 7.85 8.25 3.77 -4.26 0 10 32.5 Put 8.10 8.90 5.99 -2.54 0 6 33.0 Put 8.85 9.30 8.40 -0.63 0 11 33.5 Put 9.35 9.80 0.00 0.00 0 0 34.0 Put 9.85 10.30 10.20 0.17 0 2 34.5 Put 10.25 10.70 0.00 0.00 0 0 35.0 Put 10.80 11.35 9.97 -1.06 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.80 9.15 0.00 0.00 0 0 16.0 Call 7.75 8.20 0.00 0.00 0 0 16.5 Call 7.40 7.65 0.00 0.00 0 0 17.0 Call 6.90 7.15 0.00 0.00 0 0 17.5 Call 6.40 6.65 0.00 0.00 0 0 18.0 Call 5.90 6.20 6.50 0.45 0 2 18.5 Call 5.45 5.70 0.00 0.00 0 0 19.0 Call 4.95 5.20 0.00 0.00 0 0 19.5 Call 4.50 4.75 0.00 0.00 0 0 20.0 Call 4.00 4.25 4.00 -0.13 0 1 20.5 Call 3.60 3.75 3.80 0.13 0 0 21.0 Call 3.15 3.30 3.10 -0.11 0 15 21.5 Call 2.71 2.84 2.70 -0.08 0 7 22.0 Call 2.30 2.41 2.23 -0.14 0 24 22.5 Call 1.95 2.02 1.86 -0.12 0 13 23.0 Call 1.60 1.66 1.50 -0.12 0 31 23.5 Call 1.24 1.36 1.29 -0.02 0 112 24.0 Call 0.99 1.07 1.01 -0.02 0 307 24.5 Call 0.77 0.83 0.79 -0.01 0 137 25.0 Call 0.58 0.64 0.61 0.00 0 532 25.5 Call 0.42 0.48 0.41 -0.04 0 82 26.0 Call 0.31 0.36 0.32 -0.01 0 768 26.5 Call 0.22 0.27 0.24 0.00 0 363 27.0 Call 0.16 0.18 0.17 0.00 0 662 27.5 Call 0.12 0.15 0.12 -0.01 0 408 28.0 Call 0.08 0.10 0.10 0.01 0 344 28.5 Call 0.07 0.09 0.12 0.05 0 112 29.0 Call 0.05 0.06 0.08 0.02 0 299 29.5 Call 0.02 0.05 0.04 0.00 0 198 30.0 Call 0.02 0.04 0.03 0.00 0 384 30.5 Call 0.02 0.03 0.02 -0.01 0 23 31.0 Call 0.01 0.03 0.03 0.01 0 31 31.5 Call 0.00 0.03 0.09 0.07 0 14 32.0 Call 0.01 0.02 0.07 0.05 0 200 32.5 Call 0.00 0.03 0.17 0.15 0 16 33.0 Call 0.00 0.03 0.02 0.01 0 79 33.5 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.03 0.01 0.00 0 34 34.5 Call 0.00 0.03 0.30 0.29 0 4 35.0 Call 0.00 0.03 0.02 0.01 0 26 Strike 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.03 0.05 0.04 0.00 0 61 16.0 Put 0.04 0.06 0.05 0.00 0 2 16.5 Put 0.04 0.06 0.00 0.00 0 0 17.0 Put 0.05 0.07 0.04 -0.02 0 31 17.5 Put 0.05 0.08 0.00 0.00 0 0 18.0 Put 0.06 0.09 0.08 0.00 0 553 18.5 Put 0.08 0.10 0.09 0.00 0 134 19.0 Put 0.10 0.11 0.13 0.03 0 467 19.5 Put 0.11 0.14 0.11 -0.01 0 35 20.0 Put 0.15 0.16 0.15 0.00 0 2,197 20.5 Put 0.18 0.20 0.20 0.01 0 22 21.0 Put 0.21 0.27 0.24 0.00 0 154 21.5 Put 0.29 0.33 0.33 0.02 0 70 22.0 Put 0.37 0.42 0.41 0.01 0 607 22.5 Put 0.49 0.53 0.60 0.09 0 1,340 23.0 Put 0.63 0.67 0.64 -0.01 0 1,592 23.5 Put 0.81 0.86 0.84 0.00 0 2,032 24.0 Put 1.03 1.09 1.06 0.00 0 2,494 24.5 Put 1.30 1.36 1.37 0.04 0 1,090 25.0 Put 1.60 1.66 1.70 0.06 0 153 25.5 Put 1.93 2.02 2.22 0.24 0 47 26.0 Put 2.32 2.42 2.37 0.00 0 83 26.5 Put 2.73 2.80 2.91 0.13 0 110 27.0 Put 3.15 3.25 3.21 0.01 0 68 27.5 Put 3.60 3.70 3.80 0.14 0 71 28.0 Put 4.00 4.25 4.35 0.23 0 6 28.5 Put 4.45 4.75 4.82 0.22 0 24 29.0 Put 4.95 5.20 4.80 -0.29 0 222 29.5 Put 5.35 5.80 5.48 -0.09 0 7 30.0 Put 6.00 6.15 6.12 0.06 0 70 30.5 Put 6.40 6.70 4.90 -1.65 0 6 31.0 Put 6.90 7.25 6.84 -0.21 0 5 31.5 Put 7.10 7.90 5.26 -2.29 0 2 32.0 Put 7.90 8.35 7.10 -0.95 0 0 32.5 Put 8.40 8.85 7.47 -1.08 0 3 33.0 Put 8.90 9.30 8.19 -0.85 0 12 33.5 Put 9.35 9.80 0.00 0.00 0 0 34.0 Put 9.90 10.25 8.61 -1.43 0 3 34.5 Put 10.25 10.90 7.55 -2.99 0 2 35.0 Put 10.65 11.40 9.69 -1.35 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 17 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.85 13.15 14.70 1.69 0 1 12.0 Call 11.85 12.15 0.00 0.00 0 0 13.0 Call 10.85 11.15 0.00 0.00 0 0 14.0 Call 9.90 10.15 16.07 6.05 0 0 15.0 Call 8.90 9.15 10.23 1.20 0 3 16.0 Call 7.80 8.20 9.02 0.98 0 8 17.0 Call 6.95 7.20 12.81 5.75 0 26 18.0 Call 6.00 6.20 7.96 1.88 0 72 19.0 Call 5.00 5.35 6.65 1.52 0 18 19.5 Call 4.65 4.75 4.45 -0.22 0 78 20.0 Call 4.15 4.30 4.00 -0.22 0 169 20.5 Call 3.75 3.85 3.70 -0.08 0 209 21.0 Call 3.30 3.40 3.20 -0.15 0 315 21.5 Call 2.93 2.99 3.10 0.16 0 201 22.0 Call 2.54 2.61 2.50 -0.06 0 412 22.5 Call 2.14 2.24 2.14 -0.06 0 410 23.0 Call 1.86 1.91 1.88 0.02 0 585 23.5 Call 1.54 1.60 1.54 -0.02 0 417 24.0 Call 1.23 1.33 1.28 0.00 0 1,256 24.5 Call 1.03 1.10 1.05 -0.01 0 675 25.0 Call 0.85 0.89 0.85 -0.02 0 3,850 25.5 Call 0.68 0.72 0.65 -0.05 0 1,731 26.0 Call 0.54 0.58 0.56 0.00 0 3,261 26.5 Call 0.42 0.46 0.45 0.01 0 455 27.0 Call 0.33 0.36 0.36 0.01 0 3,635 27.5 Call 0.26 0.28 0.30 0.03 0 105 28.0 Call 0.18 0.22 0.21 0.01 0 38,775 28.5 Call 0.16 0.18 0.16 -0.01 0 104 29.0 Call 0.12 0.15 0.14 0.00 0 1,913 29.5 Call 0.09 0.12 0.11 0.00 0 384 30.0 Call 0.08 0.09 0.09 0.00 0 5,164 30.5 Call 0.04 0.08 0.08 0.01 0 358 31.0 Call 0.05 0.07 0.07 0.01 0 1,375 32.0 Call 0.02 0.05 0.05 0.01 0 1,828 33.0 Call 0.03 0.04 0.04 0.01 0 1,619 34.0 Call 0.01 0.04 0.03 0.00 0 1,156 35.0 Call 0.01 0.03 0.03 0.01 0 2,135 36.0 Call 0.00 0.03 0.03 0.01 0 655 37.0 Call 0.00 0.03 0.03 0.01 0 552 38.0 Call 0.00 0.06 0.03 0.01 0 410 39.0 Call 0.00 0.03 0.02 0.00 0 178 40.0 Call 0.01 0.03 0.01 -0.01 0 834 41.0 Call 0.01 0.03 0.03 0.02 0 437 42.0 Call 0.00 0.04 0.02 0.01 0 229 43.0 Call 0.00 0.03 0.02 0.01 0 195 44.0 Call 0.00 0.01 0.01 0.00 0 273 45.0 Call 0.00 0.03 0.01 0.00 0 2,315 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.05 0.03 0.00 0 889 12.0 Put 0.02 0.04 0.03 0.00 0 1,214 13.0 Put 0.03 0.04 0.03 -0.01 0 350 14.0 Put 0.04 0.05 0.04 -0.01 0 271 15.0 Put 0.05 0.07 0.06 0.00 0 866 16.0 Put 0.05 0.08 0.07 0.00 0 735 17.0 Put 0.08 0.10 0.10 0.01 0 775 18.0 Put 0.11 0.13 0.12 0.00 0 4,327 19.0 Put 0.17 0.18 0.21 0.04 0 2,833 19.5 Put 0.20 0.22 0.29 0.08 0 266 20.0 Put 0.25 0.27 0.26 0.00 0 6,232 20.5 Put 0.31 0.34 0.33 0.00 0 303 21.0 Put 0.38 0.41 0.41 0.01 0 1,926 21.5 Put 0.47 0.51 0.56 0.07 0 553 22.0 Put 0.58 0.63 0.61 0.00 0 4,438 22.5 Put 0.73 0.77 0.79 0.04 0 1,352 23.0 Put 0.89 0.93 0.92 0.01 0 19,790 23.5 Put 1.09 1.13 1.12 0.01 0 2,046 24.0 Put 1.32 1.37 1.34 0.01 0 4,433 24.5 Put 1.58 1.63 1.61 -0.01 0 615 25.0 Put 1.87 1.93 1.93 0.01 0 4,284 25.5 Put 2.20 2.26 2.13 -0.12 0 268 26.0 Put 2.53 2.62 2.60 -0.01 0 4,621 26.5 Put 2.93 3.00 2.96 -0.03 0 122 27.0 Put 3.35 3.50 3.38 -0.02 0 1,522 27.5 Put 3.75 3.85 4.04 0.22 0 109 28.0 Put 4.20 4.30 4.25 0.00 0 999 28.5 Put 4.65 4.75 4.78 0.06 0 105 29.0 Put 5.00 5.40 5.11 -0.08 0 552 29.5 Put 5.50 5.85 5.50 -0.16 0 10 30.0 Put 5.95 6.30 5.95 -0.19 0 1,143 30.5 Put 6.45 6.85 5.70 -0.92 0 6 31.0 Put 6.90 7.30 7.00 -0.11 0 416 32.0 Put 7.90 8.30 7.75 -0.34 0 268 33.0 Put 8.90 9.30 8.51 -0.58 0 244 34.0 Put 9.90 10.30 9.92 -0.16 0 127 35.0 Put 10.85 11.25 10.85 -0.22 0 293 36.0 Put 11.90 12.25 11.81 -0.26 0 65 37.0 Put 12.90 13.25 12.90 -0.17 0 52 38.0 Put 13.95 14.25 13.89 -0.18 0 65 39.0 Put 14.75 15.40 14.05 -1.02 0 31 40.0 Put 15.70 16.35 15.45 -0.61 0 172 41.0 Put 16.80 17.25 16.39 -0.67 0 25 42.0 Put 17.90 18.25 17.71 -0.35 0 8 43.0 Put 18.90 19.20 18.15 -0.91 0 17 44.0 Put 19.85 20.30 19.45 -0.61 0 4 45.0 Put 20.85 21.30 19.60 -1.46 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.80 9.20 0.00 0.00 0 0 18.0 Call 6.00 6.30 0.00 0.00 0 0 19.0 Call 5.15 5.30 5.18 -0.06 0 10 20.0 Call 4.30 4.40 4.29 -0.06 0 1 21.0 Call 3.45 3.60 0.00 0.00 0 0 21.5 Call 3.05 3.20 3.11 -0.03 0 30 22.0 Call 2.65 2.81 2.73 -0.04 0 12 22.5 Call 2.36 2.45 2.51 0.08 0 2 23.0 Call 2.07 2.13 2.23 0.12 0 3 23.5 Call 1.75 1.85 3.50 1.68 0 2 24.0 Call 1.52 1.57 1.50 -0.05 0 68 24.5 Call 1.27 1.34 1.46 0.16 0 286 25.0 Call 1.03 1.13 1.07 -0.01 0 132 25.5 Call 0.91 0.96 0.87 -0.06 0 145 26.0 Call 0.76 0.80 0.78 0.00 0 396 26.5 Call 0.63 0.68 0.63 -0.02 0 644 27.0 Call 0.49 0.56 0.58 0.05 0 1,213 27.5 Call 0.41 0.46 0.50 0.06 0 1,663 28.0 Call 0.35 0.38 0.35 -0.01 0 378 28.5 Call 0.28 0.30 0.31 0.02 0 195 29.0 Call 0.23 0.26 0.25 0.00 0 130 29.5 Call 0.19 0.22 0.24 0.04 0 44 30.0 Call 0.16 0.18 0.16 -0.01 0 550 30.5 Call 0.12 0.15 0.16 0.03 0 98 31.0 Call 0.10 0.13 0.12 0.00 0 120 31.5 Call 0.08 0.12 0.12 0.02 0 40 32.0 Call 0.07 0.11 0.10 0.01 0 35 32.5 Call 0.04 0.09 0.08 0.01 0 112 33.0 Call 0.04 0.08 0.07 0.01 0 5 34.0 Call 0.01 0.10 0.12 0.06 0 28 35.0 Call 0.01 0.09 0.08 0.03 0 33 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.02 0.13 0.06 -0.01 0 35 18.0 Put 0.17 0.21 0.20 0.01 0 890 19.0 Put 0.25 0.29 0.26 -0.01 0 448 20.0 Put 0.37 0.41 0.37 -0.02 0 648 21.0 Put 0.54 0.59 0.58 0.01 0 1,470 21.5 Put 0.65 0.70 0.64 -0.04 0 40 22.0 Put 0.78 0.84 0.86 0.05 0 535 22.5 Put 0.94 0.99 1.00 0.04 0 256 23.0 Put 1.12 1.18 1.18 0.03 0 310 23.5 Put 1.32 1.39 1.37 0.01 0 149 24.0 Put 1.56 1.61 1.59 0.01 0 502 24.5 Put 1.81 1.88 1.95 0.10 0 276 25.0 Put 2.12 2.20 2.15 0.03 0 358 25.5 Put 2.44 2.52 2.57 0.10 0 69 26.0 Put 2.79 2.85 3.01 0.19 0 164 26.5 Put 3.15 3.25 3.10 -0.09 0 47 27.0 Put 3.55 3.65 3.65 0.08 0 28 27.5 Put 3.95 4.05 2.60 -1.38 0 33 28.0 Put 4.35 4.45 4.05 -0.35 0 28 28.5 Put 4.80 4.90 4.83 0.00 0 3 29.0 Put 5.25 5.35 4.40 -0.88 0 26 29.5 Put 5.70 5.80 5.65 -0.09 0 27 30.0 Put 6.15 6.30 0.00 0.00 0 0 30.5 Put 6.50 6.90 6.40 -0.27 0 4 31.0 Put 7.00 7.35 6.17 -0.98 0 14 31.5 Put 7.45 7.90 0.00 0.00 0 0 32.0 Put 7.95 8.35 8.36 0.24 0 23 32.5 Put 8.45 8.90 0.00 0.00 0 0 33.0 Put 8.90 9.35 8.87 -0.23 0 8 34.0 Put 9.90 10.35 10.14 0.05 0 4 35.0 Put 10.90 11.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.80 9.20 0.00 0.00 0 0 18.0 Call 6.00 6.40 7.25 1.06 0 1 19.0 Call 5.15 5.50 0.00 0.00 0 0 20.0 Call 4.35 4.60 0.00 0.00 0 0 21.0 Call 3.55 3.85 0.00 0.00 0 0 21.5 Call 3.15 3.45 0.00 0.00 0 0 22.0 Call 2.78 3.05 0.00 0.00 0 0 22.5 Call 2.52 2.69 0.00 0.00 0 0 23.0 Call 2.21 2.35 2.68 0.41 0 41 23.5 Call 1.91 2.04 2.40 0.43 0 40 24.0 Call 1.65 1.80 1.81 0.09 0 72 24.5 Call 1.43 1.55 1.62 0.13 0 57 25.0 Call 1.19 1.35 1.30 0.03 0 26 25.5 Call 1.04 1.17 1.05 -0.05 0 65 26.0 Call 0.84 1.00 0.95 0.03 0 93 26.5 Call 0.75 0.85 0.86 0.06 0 44 27.0 Call 0.61 0.74 0.72 0.04 0 6 27.5 Call 0.51 0.63 0.59 0.02 0 144 28.0 Call 0.44 0.53 0.49 0.00 0 52 28.5 Call 0.36 0.45 0.40 0.00 0 4 29.0 Call 0.29 0.39 0.37 0.03 0 8 29.5 Call 0.24 0.35 0.26 -0.03 0 9 30.0 Call 0.20 0.26 0.24 0.01 0 30 30.5 Call 0.16 0.25 0.27 0.07 0 0 31.0 Call 0.13 0.22 0.00 0.00 0 0 31.5 Call 0.10 0.20 0.00 0.00 0 0 32.0 Call 0.08 0.18 0.15 0.02 0 30 32.5 Call 0.07 0.16 0.20 0.09 0 1 33.0 Call 0.06 0.14 0.00 0.00 0 0 34.0 Call 0.04 0.14 0.13 0.04 0 3 35.0 Call 0.00 0.12 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.04 0.16 0.10 0.00 0 9 18.0 Put 0.22 0.29 0.27 0.01 0 64 19.0 Put 0.34 0.41 0.38 0.00 0 18 20.0 Put 0.49 0.58 0.57 0.04 0 38 21.0 Put 0.66 0.81 0.68 -0.05 0 28 21.5 Put 0.81 0.93 0.88 0.01 0 22 22.0 Put 0.96 1.08 1.02 0.00 0 49 22.5 Put 1.12 1.23 1.20 0.03 0 176 23.0 Put 1.30 1.41 1.33 -0.03 0 717 23.5 Put 1.48 1.62 1.65 0.10 0 52 24.0 Put 1.77 1.86 1.69 -0.12 0 53 24.5 Put 2.00 2.14 2.16 0.08 0 290 25.0 Put 2.30 2.44 2.46 0.10 0 82 25.5 Put 2.59 2.75 2.75 0.07 0 43 26.0 Put 2.93 3.10 3.10 0.09 0 282 26.5 Put 3.25 3.55 3.25 -0.14 0 9 27.0 Put 3.70 3.90 4.00 0.24 0 31 27.5 Put 4.05 4.20 4.25 0.09 0 1 28.0 Put 4.45 4.75 4.60 0.03 0 4 28.5 Put 4.90 5.15 4.84 -0.15 0 5 29.0 Put 5.15 5.65 0.00 0.00 0 0 29.5 Put 5.70 6.05 0.00 0.00 0 0 30.0 Put 6.25 6.45 6.12 -0.20 0 5 30.5 Put 6.60 7.00 0.00 0.00 0 0 31.0 Put 7.05 7.40 6.97 -0.29 0 5 31.5 Put 7.50 8.00 0.00 0.00 0 0 32.0 Put 8.00 8.60 7.80 -0.41 0 2 32.5 Put 8.45 9.10 0.00 0.00 0 0 33.0 Put 8.95 9.50 8.37 -0.81 0 1 34.0 Put 9.90 10.55 9.21 -0.96 0 3 35.0 Put 10.90 11.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.80 9.25 0.00 0.00 0 0 18.0 Call 6.05 6.45 0.00 0.00 0 0 19.0 Call 5.25 5.60 0.00 0.00 0 0 19.5 Call 4.90 5.05 0.00 0.00 0 0 20.0 Call 4.45 4.65 0.00 0.00 0 0 20.5 Call 4.05 4.35 0.00 0.00 0 0 21.0 Call 3.65 3.90 0.00 0.00 0 0 21.5 Call 3.30 3.60 0.00 0.00 0 0 22.0 Call 2.94 3.30 0.00 0.00 0 0 22.5 Call 2.67 2.88 0.00 0.00 0 0 23.0 Call 2.37 2.54 0.00 0.00 0 0 23.5 Call 2.10 2.26 0.00 0.00 0 0 24.0 Call 1.86 2.00 2.05 0.12 0 3 24.5 Call 1.61 1.77 1.70 0.01 0 1 25.0 Call 1.41 1.55 1.46 -0.02 0 30 25.5 Call 1.22 1.36 1.31 0.02 0 82 26.0 Call 1.06 1.19 1.03 -0.09 0 4 26.5 Call 0.91 1.07 1.01 0.02 0 6 27.0 Call 0.78 0.93 0.90 0.04 0 2 27.5 Call 0.68 0.82 0.74 -0.01 0 2 28.0 Call 0.58 0.69 0.69 0.05 0 178 28.5 Call 0.49 0.60 0.57 0.03 0 25 29.0 Call 0.41 0.52 0.55 0.08 0 2 29.5 Call 0.36 0.46 0.00 0.00 0 0 30.0 Call 0.30 0.39 0.42 0.07 0 23 31.0 Call 0.21 0.31 0.00 0.00 0 0 32.0 Call 0.15 0.24 0.00 0.00 0 0 33.0 Call 0.11 0.21 0.00 0.00 0 0 34.0 Call 0.07 0.17 0.00 0.00 0 0 35.0 Call 0.05 0.16 0.00 0.00 0 0 Strike 15.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.06 0.23 0.11 -0.04 0 1 18.0 Put 0.29 0.36 0.00 0.00 0 0 19.0 Put 0.42 0.52 0.00 0.00 0 0 19.5 Put 0.50 0.61 0.51 -0.05 0 21 20.0 Put 0.60 0.68 0.65 0.01 0 21 20.5 Put 0.71 0.82 0.77 0.00 0 8 21.0 Put 0.83 0.96 0.00 0.00 0 0 21.5 Put 0.95 1.09 0.00 0.00 0 0 22.0 Put 1.11 1.24 1.20 0.02 0 1 22.5 Put 1.29 1.45 1.44 0.08 0 1 23.0 Put 1.49 1.59 1.63 0.09 0 231 23.5 Put 1.71 1.82 1.83 0.06 0 22 24.0 Put 1.96 2.09 1.96 -0.06 0 10 24.5 Put 2.19 2.36 0.00 0.00 0 0 25.0 Put 2.49 2.64 2.40 -0.17 0 10 25.5 Put 2.80 2.95 0.00 0.00 0 0 26.0 Put 3.15 3.30 3.30 0.08 0 1 26.5 Put 3.45 3.65 3.55 -0.03 0 48 27.0 Put 3.80 4.10 3.85 -0.10 0 18 27.5 Put 4.15 4.55 0.00 0.00 0 0 28.0 Put 4.55 4.90 0.00 0.00 0 0 28.5 Put 5.00 5.30 0.00 0.00 0 0 29.0 Put 5.50 5.80 0.00 0.00 0 0 29.5 Put 5.90 6.15 0.00 0.00 0 0 30.0 Put 6.30 6.65 6.44 0.00 0 1 31.0 Put 7.25 7.55 0.00 0.00 0 0 32.0 Put 8.15 8.45 7.43 -0.85 0 1 33.0 Put 9.00 9.55 0.00 0.00 0 0 34.0 Put 9.85 10.65 0.00 0.00 0 0 35.0 Put 10.90 11.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 45 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.80 13.15 19.00 5.97 0 1 12.0 Call 11.90 12.15 12.26 0.22 0 83 13.0 Call 10.90 11.20 12.93 1.87 0 6 14.0 Call 9.90 10.25 10.61 0.52 0 112 15.0 Call 9.00 9.25 10.19 1.06 0 56 16.0 Call 8.05 8.35 12.80 4.63 0 60 17.0 Call 7.05 7.45 10.95 3.70 0 51 18.0 Call 6.30 6.40 6.90 0.56 0 29 19.0 Call 5.45 5.55 5.45 -0.04 0 37 20.0 Call 4.60 4.75 4.62 -0.06 0 435 21.0 Call 3.85 4.00 4.15 0.23 0 71 22.0 Call 3.20 3.30 3.43 0.20 0 147 23.0 Call 2.52 2.66 2.57 -0.05 0 238 24.0 Call 2.06 2.13 2.10 0.00 0 680 25.0 Call 1.64 1.69 1.65 -0.01 0 3,725 26.0 Call 1.28 1.33 1.24 -0.06 0 2,725 27.0 Call 0.98 1.05 1.00 -0.01 0 2,005 28.0 Call 0.76 0.82 0.75 -0.04 0 1,448 29.0 Call 0.58 0.63 0.61 0.00 0 1,450 30.0 Call 0.44 0.49 0.46 0.00 0 4,319 31.0 Call 0.34 0.38 0.37 0.01 0 1,243 32.0 Call 0.26 0.30 0.27 -0.01 0 1,096 33.0 Call 0.18 0.24 0.23 0.02 0 839 34.0 Call 0.13 0.20 0.17 0.00 0 984 35.0 Call 0.11 0.16 0.13 -0.01 0 2,555 36.0 Call 0.09 0.15 0.10 -0.01 0 328 37.0 Call 0.06 0.12 0.10 0.01 0 486 38.0 Call 0.05 0.10 0.09 0.01 0 446 39.0 Call 0.03 0.09 0.08 0.02 0 215 40.0 Call 0.05 0.07 0.06 0.00 0 3,099 41.0 Call 0.01 0.08 0.09 0.04 0 160 42.0 Call 0.01 0.07 0.05 0.00 0 976 43.0 Call 0.00 0.07 0.04 0.00 0 442 44.0 Call 0.00 0.06 0.04 0.00 0 335 45.0 Call 0.00 0.05 0.05 0.01 0 1,097 46.0 Call 0.00 0.05 0.04 0.00 0 432 47.0 Call 0.00 0.05 0.07 0.04 0 138 48.0 Call 0.00 0.06 0.06 0.03 0 503 49.0 Call 0.00 0.04 0.34 0.31 0 99 50.0 Call 0.00 0.04 0.03 0.00 0 2,943 51.0 Call 0.00 0.03 0.05 0.03 0 23 52.0 Call 0.00 0.03 0.22 0.20 0 382 53.0 Call 0.00 0.03 0.14 0.12 0 520 54.0 Call 0.00 0.03 0.15 0.13 0 189 55.0 Call 0.00 0.06 0.03 0.01 0 418 56.0 Call 0.00 0.03 0.03 0.01 0 357 57.0 Call 0.00 0.03 0.04 0.03 0 405 58.0 Call 0.00 0.03 0.04 0.03 0 115 59.0 Call 0.00 0.03 0.03 0.02 0 112 60.0 Call 0.00 0.01 0.03 0.02 0 766 61.0 Call 0.00 0.03 0.23 0.22 0 214 62.0 Call 0.00 0.03 0.06 0.05 0 129 63.0 Call 0.00 0.03 0.10 0.09 0 214 64.0 Call 0.00 0.03 0.03 0.02 0 290 65.0 Call 0.00 0.02 0.02 0.01 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.10 0.09 0.01 0 2,034 12.0 Put 0.06 0.13 0.07 -0.02 0 241 13.0 Put 0.10 0.12 0.11 0.00 0 158 14.0 Put 0.13 0.18 0.14 -0.01 0 567 15.0 Put 0.17 0.21 0.19 0.00 0 1,214 16.0 Put 0.22 0.25 0.24 0.00 0 1,038 17.0 Put 0.31 0.33 0.32 0.00 0 2,412 18.0 Put 0.39 0.44 0.44 0.03 0 4,582 19.0 Put 0.54 0.59 0.63 0.06 0 921 20.0 Put 0.72 0.79 0.77 0.01 0 5,294 21.0 Put 0.97 1.03 1.02 0.02 0 985 22.0 Put 1.28 1.34 1.33 0.02 0 767 23.0 Put 1.67 1.73 1.71 0.01 0 1,370 24.0 Put 2.15 2.20 2.24 0.06 0 1,115 25.0 Put 2.71 2.80 2.72 -0.03 0 3,520 26.0 Put 3.35 3.45 3.50 0.11 0 1,016 27.0 Put 4.05 4.15 4.18 0.08 0 1,340 28.0 Put 4.80 4.90 4.88 0.01 0 752 29.0 Put 5.60 5.75 5.75 0.06 0 550 30.0 Put 6.20 6.70 6.34 -0.21 0 1,022 31.0 Put 7.05 7.75 7.25 -0.19 0 227 32.0 Put 8.25 8.50 8.31 -0.05 0 207 33.0 Put 8.90 9.55 9.10 -0.19 0 254 34.0 Put 9.70 10.75 9.98 -0.26 0 151 35.0 Put 10.95 11.60 10.96 -0.25 0 335 36.0 Put 11.65 12.65 11.96 -0.23 0 224 37.0 Put 12.60 13.65 11.62 -1.55 0 416 38.0 Put 13.60 14.60 13.36 -0.79 0 186 39.0 Put 14.60 15.60 12.77 -2.37 0 70 40.0 Put 15.55 16.60 15.95 -0.18 0 455 41.0 Put 16.55 17.60 16.37 -0.75 0 67 42.0 Put 17.55 18.60 17.24 -0.87 0 55 43.0 Put 18.55 19.60 18.21 -0.90 0 47 44.0 Put 19.55 20.55 18.17 -1.93 0 204 45.0 Put 20.50 21.55 20.20 -0.90 0 82 46.0 Put 21.50 22.55 21.55 -0.55 0 14 47.0 Put 22.85 23.55 21.88 -1.21 0 13 48.0 Put 23.50 24.55 20.45 -3.64 0 6 49.0 Put 24.50 25.55 0.00 0.00 0 0 50.0 Put 25.85 26.50 26.40 0.32 0 608 51.0 Put 26.50 27.55 25.05 -2.03 0 110 52.0 Put 27.50 28.60 24.10 -3.97 0 50 53.0 Put 28.50 29.55 20.70 -8.37 0 1 54.0 Put 29.50 30.60 0.00 0.00 0 0 55.0 Put 30.50 31.55 25.95 -5.12 0 1 56.0 Put 31.50 32.55 0.00 0.00 0 0 57.0 Put 32.50 33.60 0.00 0.00 0 0 58.0 Put 33.50 34.60 30.45 -3.61 0 3 59.0 Put 34.50 35.50 33.00 -2.06 0 10 60.0 Put 35.50 36.55 31.37 -4.68 0 41 61.0 Put 36.50 37.50 0.00 0.00 0 0 62.0 Put 37.50 38.55 35.89 -2.16 0 5 63.0 Put 38.50 39.50 32.15 -6.90 0 9 64.0 Put 39.45 40.70 0.00 0.00 0 0 65.0 Put 40.45 41.60 41.10 0.06 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 58 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.85 9.40 15.00 5.84 0 6 16.0 Call 8.05 8.35 0.00 0.00 0 0 17.0 Call 7.25 7.40 7.25 -0.08 0 9 18.0 Call 6.40 6.55 6.35 -0.11 0 84 19.0 Call 5.50 5.70 5.60 -0.04 0 44 20.0 Call 4.80 4.90 4.75 -0.11 0 63 21.0 Call 4.05 4.20 4.05 -0.08 0 202 22.0 Call 3.40 3.60 3.45 -0.03 0 146 23.0 Call 2.83 2.95 2.80 -0.09 0 124 24.0 Call 2.32 2.42 2.35 -0.02 0 321 25.0 Call 1.91 2.01 1.88 -0.08 0 570 26.0 Call 1.55 1.65 1.55 -0.05 0 779 27.0 Call 1.24 1.32 1.24 -0.04 0 835 28.0 Call 1.01 1.08 0.99 -0.05 0 470 29.0 Call 0.79 0.86 0.84 0.01 0 462 30.0 Call 0.65 0.70 0.64 -0.04 0 926 31.0 Call 0.52 0.55 0.52 -0.01 0 404 32.0 Call 0.36 0.48 0.62 0.20 0 187 33.0 Call 0.30 0.38 0.49 0.15 0 347 34.0 Call 0.24 0.30 0.29 0.02 0 210 35.0 Call 0.19 0.29 0.24 0.01 0 771 36.0 Call 0.14 0.25 0.55 0.35 0 199 37.0 Call 0.10 0.22 0.25 0.09 0 388 38.0 Call 0.07 0.19 0.23 0.10 0 200 39.0 Call 0.05 0.18 0.10 -0.02 0 99 40.0 Call 0.06 0.14 0.10 0.00 0 722 41.0 Call 0.07 0.13 0.07 -0.02 0 163 42.0 Call 0.01 0.13 0.54 0.46 0 34 43.0 Call 0.01 0.12 0.10 0.03 0 87 44.0 Call 0.02 0.11 0.07 0.00 0 110 45.0 Call 0.02 0.11 0.04 -0.02 0 530 46.0 Call 0.01 0.10 0.06 0.01 0 44 47.0 Call 0.01 0.08 0.05 0.00 0 48 48.0 Call 0.00 0.07 0.05 0.01 0 415 49.0 Call 0.00 0.05 0.03 -0.01 0 11 50.0 Call 0.00 0.06 0.04 0.01 0 763 51.0 Call 0.00 0.06 0.20 0.17 0 25 52.0 Call 0.00 0.06 0.33 0.31 0 61 53.0 Call 0.00 0.07 0.06 0.04 0 50 54.0 Call 0.00 0.05 0.58 0.57 0 15 55.0 Call 0.00 0.05 0.19 0.18 0 273 56.0 Call 0.00 0.05 0.19 0.18 0 101 60.0 Call 0.00 0.04 0.15 0.14 0 339 65.0 Call 0.00 0.03 0.02 0.02 0 2,876 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.20 0.26 0.21 -0.02 0 2,111 16.0 Put 0.26 0.34 0.32 0.02 0 460 17.0 Put 0.38 0.44 0.44 0.03 0 787 18.0 Put 0.52 0.57 0.57 0.03 0 2,163 19.0 Put 0.70 0.75 0.72 0.00 0 364 20.0 Put 0.92 0.97 0.94 0.00 0 872 21.0 Put 1.19 1.26 1.28 0.05 0 339 22.0 Put 1.54 1.61 1.65 0.08 0 384 23.0 Put 1.94 2.03 2.00 0.01 0 1,274 24.0 Put 2.42 2.51 2.47 0.01 0 473 25.0 Put 3.00 3.10 3.00 -0.05 0 679 26.0 Put 3.60 3.75 3.70 0.01 0 594 27.0 Put 4.30 4.45 4.30 -0.07 0 630 28.0 Put 4.70 5.40 5.03 -0.11 0 123 29.0 Put 5.70 6.20 5.72 -0.19 0 266 30.0 Put 6.25 7.10 6.65 -0.11 0 81 31.0 Put 7.10 8.00 7.24 -0.38 0 44 32.0 Put 8.00 8.90 5.32 -3.19 0 157 33.0 Put 8.90 9.85 8.10 -1.32 0 83 34.0 Put 9.85 10.80 6.70 -3.65 0 98 35.0 Put 10.80 11.75 10.41 -0.90 0 50 36.0 Put 11.75 12.75 10.65 -1.63 0 28 37.0 Put 12.70 13.65 13.12 -0.12 0 313 38.0 Put 13.65 14.70 10.24 -3.97 0 31 39.0 Put 14.65 15.65 15.25 0.06 0 19 40.0 Put 15.60 16.65 15.77 -0.41 0 36 41.0 Put 16.60 17.65 16.60 -0.56 0 21 42.0 Put 17.60 18.60 17.85 -0.30 0 17 43.0 Put 18.55 19.60 21.04 1.90 0 22 44.0 Put 19.55 20.65 17.75 -2.38 0 3 45.0 Put 20.55 21.60 20.20 -0.92 0 6 46.0 Put 21.55 22.60 0.00 0.00 0 0 47.0 Put 22.55 23.60 0.00 0.00 0 0 48.0 Put 23.55 24.60 20.85 -3.25 0 1 49.0 Put 24.55 25.55 0.00 0.00 0 0 50.0 Put 25.50 26.65 23.99 -2.10 0 3 51.0 Put 26.50 27.60 0.00 0.00 0 0 52.0 Put 27.50 28.60 0.00 0.00 0 0 53.0 Put 28.50 29.65 0.00 0.00 0 0 54.0 Put 29.50 30.60 0.00 0.00 0 0 55.0 Put 30.50 31.60 26.90 -4.16 0 2 56.0 Put 31.50 32.60 27.80 -4.25 0 622 60.0 Put 35.50 36.70 35.55 -0.49 0 19 65.0 Put 40.50 41.80 39.15 -1.88 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 136 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.95 13.25 14.30 1.20 0 9 12.0 Call 11.55 12.45 15.35 3.18 0 17 13.0 Call 10.95 11.45 11.30 0.04 0 2 14.0 Call 10.25 10.60 11.93 1.57 0 58 15.0 Call 9.45 9.60 9.55 0.02 0 47 16.0 Call 8.65 8.80 8.80 0.10 0 152 17.0 Call 7.85 8.00 8.20 0.28 0 70 18.0 Call 7.10 7.25 7.20 0.02 0 67 19.0 Call 6.40 6.55 6.55 0.09 0 9 20.0 Call 5.75 5.90 5.60 -0.21 0 187 21.0 Call 5.15 5.30 5.29 0.04 0 34 22.0 Call 4.55 4.75 4.77 0.07 0 211 23.0 Call 4.05 4.20 4.10 -0.09 0 156 24.0 Call 3.60 3.75 3.80 0.12 0 183 25.0 Call 3.20 3.30 3.20 -0.05 0 1,459 26.0 Call 2.68 2.96 2.80 -0.02 0 240 27.0 Call 2.33 2.63 2.50 0.02 0 89 28.0 Call 2.09 2.36 2.22 0.00 0 275 29.0 Call 1.84 2.08 1.92 -0.06 0 257 30.0 Call 1.70 1.84 1.70 -0.05 0 1,439 31.0 Call 1.39 1.60 1.54 0.02 0 390 32.0 Call 1.21 1.42 1.32 0.00 0 104 33.0 Call 1.09 1.27 1.19 0.02 0 201 34.0 Call 0.95 1.10 1.13 0.10 0 263 35.0 Call 0.85 1.02 0.92 -0.02 0 433 36.0 Call 0.75 0.94 0.95 0.11 0 239 37.0 Call 0.70 0.80 0.80 0.05 0 70 38.0 Call 0.58 0.76 0.66 -0.01 0 187 39.0 Call 0.52 0.69 0.71 0.10 0 348 40.0 Call 0.50 0.61 0.55 0.00 0 1,354 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.22 0.33 0.26 -0.01 0 167 12.0 Put 0.31 0.39 0.38 0.03 0 9 13.0 Put 0.42 0.49 0.50 0.05 0 267 14.0 Put 0.53 0.62 0.57 0.00 0 209 15.0 Put 0.72 0.78 0.74 -0.01 0 352 16.0 Put 0.90 0.97 0.90 -0.04 0 91 17.0 Put 1.12 1.20 1.19 0.03 0 94 18.0 Put 1.38 1.46 1.47 0.05 0 75 19.0 Put 1.66 1.76 1.80 0.09 0 224 20.0 Put 2.00 2.11 2.09 0.03 0 1,109 21.0 Put 2.41 2.60 2.50 0.00 0 342 22.0 Put 2.84 3.05 2.81 -0.14 0 352 23.0 Put 3.30 3.60 3.35 -0.09 0 399 24.0 Put 3.85 4.10 3.84 -0.09 0 221 25.0 Put 4.20 4.70 4.46 -0.04 0 1,118 26.0 Put 4.85 5.35 4.95 -0.12 0 397 27.0 Put 5.70 6.00 5.78 0.05 0 319 28.0 Put 6.05 6.75 6.20 -0.27 0 427 29.0 Put 7.00 7.45 7.02 -0.20 0 211 30.0 Put 7.50 8.25 7.85 -0.13 0 538 31.0 Put 8.30 9.15 8.00 -0.75 0 372 32.0 Put 9.10 10.00 9.69 0.14 0 89 33.0 Put 9.90 10.75 10.41 0.01 0 48 34.0 Put 10.75 11.70 11.12 -0.13 0 45 35.0 Put 11.60 12.65 12.05 -0.10 0 185 36.0 Put 12.50 13.50 12.53 -0.52 0 46 37.0 Put 13.40 14.40 13.15 -0.80 0 290 38.0 Put 14.50 15.30 14.73 -0.14 0 175 39.0 Put 15.20 16.25 15.36 -0.44 0 25 40.0 Put 16.15 17.15 16.28 -0.47 0 93 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 150 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.50 9.70 10.00 0.41 0 77 16.0 Call 8.70 8.90 9.75 0.96 0 45 17.0 Call 7.95 8.10 8.05 0.02 0 85 18.0 Call 7.20 7.40 7.70 0.41 0 13 19.0 Call 6.50 6.70 7.20 0.58 0 31 20.0 Call 5.90 6.05 5.90 -0.07 0 53 21.0 Call 5.30 5.45 5.95 0.57 0 95 22.0 Call 4.75 4.90 5.50 0.65 0 268 23.0 Call 4.25 4.40 4.70 0.38 0 62 24.0 Call 3.75 3.95 4.50 0.65 0 106 25.0 Call 3.35 3.50 3.95 0.51 0 317 26.0 Call 2.88 3.40 3.13 0.06 0 57 27.0 Call 2.57 2.79 3.08 0.38 0 105 28.0 Call 2.34 2.50 2.64 0.22 0 141 29.0 Call 2.05 2.24 2.24 0.09 0 293 30.0 Call 1.84 2.04 1.90 -0.03 0 171 31.0 Call 1.59 1.81 1.88 0.17 0 65 32.0 Call 1.40 1.62 1.83 0.32 0 67 33.0 Call 1.23 1.46 1.37 0.03 0 244 34.0 Call 1.11 1.32 1.34 0.13 0 203 35.0 Call 1.00 1.19 1.03 -0.06 0 97 36.0 Call 0.88 1.09 1.01 0.02 0 33 37.0 Call 0.79 0.99 0.89 0.00 0 55 38.0 Call 0.67 0.89 0.97 0.18 0 248 39.0 Call 0.64 0.81 0.99 0.27 0 40 40.0 Call 0.57 0.74 0.65 0.00 0 171 41.0 Call 0.48 0.67 0.74 0.16 0 577 42.0 Call 0.45 0.63 0.53 0.00 0 102 43.0 Call 0.43 0.52 0.90 0.42 0 190 44.0 Call 0.38 0.54 0.75 0.31 0 421 45.0 Call 0.32 0.48 0.37 -0.04 0 172 46.0 Call 0.29 0.46 0.46 0.09 0 8 47.0 Call 0.26 0.39 0.33 0.00 0 56 48.0 Call 0.24 0.41 0.35 0.03 0 11 49.0 Call 0.22 0.38 0.36 0.06 0 9 50.0 Call 0.21 0.35 0.44 0.16 0 181 51.0 Call 0.19 0.34 0.29 0.03 0 172 52.0 Call 0.17 0.32 0.81 0.56 0 73 53.0 Call 0.16 0.31 0.36 0.13 0 34 54.0 Call 0.15 0.28 0.21 -0.01 0 2 55.0 Call 0.13 0.28 0.20 -0.01 0 22 56.0 Call 0.16 0.24 0.16 -0.04 0 544 60.0 Call 0.11 0.21 0.15 -0.01 0 137 65.0 Call 0.06 0.19 0.09 -0.04 0 2,624 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.77 0.90 0.76 -0.08 0 405 16.0 Put 0.98 1.11 1.02 -0.03 0 362 17.0 Put 1.23 1.35 1.28 -0.01 0 31 18.0 Put 1.50 1.62 1.55 -0.01 0 52 19.0 Put 1.85 1.93 1.86 -0.03 0 128 20.0 Put 2.19 2.31 2.20 -0.05 0 15,224 21.0 Put 2.55 2.76 2.69 0.04 0 319 22.0 Put 3.00 3.25 2.82 -0.31 0 387 23.0 Put 3.45 3.75 3.75 0.15 0 359 24.0 Put 3.95 4.30 4.07 -0.06 0 466 25.0 Put 4.50 4.90 4.32 -0.39 0 1,184 26.0 Put 5.25 5.55 5.29 -0.05 0 164 27.0 Put 5.60 6.20 5.85 -0.12 0 60 28.0 Put 6.25 6.90 6.70 0.02 0 408 29.0 Put 6.95 7.70 7.29 -0.12 0 63 30.0 Put 7.70 8.45 8.04 -0.15 0 214 31.0 Put 8.45 9.25 8.50 -0.46 0 180 32.0 Put 9.25 10.10 8.70 -1.06 0 345 33.0 Put 10.05 11.00 8.66 -1.93 0 106 34.0 Put 10.90 11.95 10.55 -0.90 0 121 35.0 Put 11.75 12.75 11.70 -0.63 0 258 36.0 Put 12.60 13.70 13.31 0.10 0 11 37.0 Put 13.50 14.55 14.42 0.31 0 15 38.0 Put 14.40 15.45 13.40 -1.61 0 21 39.0 Put 15.30 16.40 13.05 -2.88 0 16 40.0 Put 16.25 17.30 15.65 -1.21 0 109 41.0 Put 17.15 18.25 20.30 2.51 0 4 42.0 Put 18.10 19.20 18.40 -0.33 0 229 43.0 Put 19.05 20.25 19.32 -0.35 0 30 44.0 Put 20.00 21.10 19.65 -0.98 0 1 45.0 Put 21.00 22.10 22.70 1.11 0 37 46.0 Put 21.90 23.05 21.40 -1.15 0 23 47.0 Put 22.90 24.00 24.50 0.99 0 6 48.0 Put 23.85 25.00 23.05 -1.43 0 1 49.0 Put 24.80 25.95 24.10 -1.36 0 5 50.0 Put 25.80 26.90 26.89 0.45 0 1,170 51.0 Put 26.75 27.90 0.00 0.00 0 0 52.0 Put 27.75 28.90 26.60 -1.80 0 2 53.0 Put 28.70 29.85 0.00 0.00 0 0 54.0 Put 29.70 30.85 30.55 0.19 0 8 55.0 Put 30.70 31.80 31.34 -0.01 0 27 56.0 Put 31.65 32.80 29.35 -2.98 0 2 60.0 Put 35.60 36.85 34.50 -1.78 0 609 65.0 Put 40.55 42.00 38.20 -3.03 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 227 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 11.00 12.20 0.00 0.00 0 0 14.0 Call 10.65 10.80 11.35 0.60 0 2 15.0 Call 9.90 10.05 10.05 0.08 0 3 16.0 Call 9.15 9.30 9.25 0.01 0 4 17.0 Call 8.40 8.65 8.65 0.11 0 2 18.0 Call 7.75 8.00 8.60 0.72 0 8 19.0 Call 7.15 7.35 8.85 1.59 0 1 20.0 Call 6.60 6.80 6.60 -0.08 0 9 21.0 Call 6.05 6.25 0.00 0.00 0 0 22.0 Call 5.55 5.75 0.00 0.00 0 0 23.0 Call 5.05 5.30 6.30 1.12 0 4 24.0 Call 4.65 4.85 4.82 0.07 0 32 25.0 Call 4.20 4.45 4.37 0.04 0 23 26.0 Call 3.90 4.10 4.70 0.70 0 39 27.0 Call 3.55 3.80 3.75 0.08 0 79 28.0 Call 3.25 3.45 3.75 0.40 0 102 29.0 Call 2.98 3.20 3.16 0.07 0 50 30.0 Call 2.77 2.93 2.89 0.04 0 118 31.0 Call 2.50 2.69 2.51 -0.09 0 63 32.0 Call 2.30 2.48 2.35 -0.04 0 77 33.0 Call 2.12 2.29 2.14 -0.07 0 228 34.0 Call 1.95 2.11 2.00 -0.03 0 25 35.0 Call 1.78 1.90 1.82 -0.03 0 69 36.0 Call 1.63 1.79 1.68 0.00 0 127 37.0 Call 1.34 1.63 1.90 0.38 0 18 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.81 0.90 0.87 0.01 0 527 14.0 Put 1.00 1.12 1.07 0.01 0 367 15.0 Put 1.23 1.36 1.35 0.05 0 561 16.0 Put 1.50 1.63 1.57 0.00 0 46 17.0 Put 1.82 1.93 1.92 0.05 0 39 18.0 Put 2.15 2.28 2.21 0.00 0 111 19.0 Put 2.52 2.66 0.00 0.00 0 0 20.0 Put 2.93 3.10 3.00 -0.01 0 583 21.0 Put 3.40 3.55 3.60 0.13 0 191 22.0 Put 3.85 4.10 4.05 0.08 0 154 23.0 Put 4.40 4.60 4.65 0.15 0 88 24.0 Put 4.95 5.15 5.05 -0.02 0 23 25.0 Put 5.55 5.75 5.70 0.07 0 71 26.0 Put 6.15 6.40 6.35 0.05 0 5 27.0 Put 6.85 7.05 7.15 0.18 0 21 28.0 Put 7.55 7.75 7.55 -0.09 0 26 29.0 Put 8.25 8.50 8.25 -0.13 0 87 30.0 Put 9.00 9.20 8.95 -0.17 0 3 31.0 Put 9.75 10.00 9.95 0.08 0 27 32.0 Put 10.55 10.85 10.65 0.00 0 53 33.0 Put 11.35 11.60 11.45 -0.01 0 29 34.0 Put 12.15 12.40 12.20 -0.07 0 20 35.0 Put 12.95 13.20 12.78 -0.31 0 3 36.0 Put 13.80 14.10 13.95 0.04 0 1 37.0 Put 14.65 14.95 14.20 -0.54 0 22 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 241 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.90 10.05 10.61 0.58 0 41 16.0 Call 9.05 9.55 9.55 0.25 0 3 17.0 Call 8.35 8.80 8.65 0.03 0 2 18.0 Call 7.65 8.25 8.05 0.07 0 5 19.0 Call 7.25 7.55 7.45 0.05 0 13 20.0 Call 6.70 6.90 8.12 1.29 0 26 21.0 Call 6.05 6.45 6.10 -0.21 0 162 22.0 Call 5.45 6.15 8.85 3.00 0 47 23.0 Call 5.05 5.45 5.20 -0.19 0 47 24.0 Call 4.65 5.35 5.84 0.88 0 34 25.0 Call 4.25 4.75 4.53 0.01 0 296 26.0 Call 3.90 4.50 5.68 1.49 0 42 27.0 Call 3.45 4.20 4.50 0.64 0 154 28.0 Call 3.30 3.85 3.55 0.00 0 126 29.0 Call 3.05 3.40 3.25 0.01 0 201 30.0 Call 2.77 3.15 3.50 0.55 0 180 31.0 Call 2.38 2.88 2.74 0.08 0 326 32.0 Call 2.33 2.65 2.56 0.09 0 79 33.0 Call 2.12 2.41 2.37 0.10 0 53 34.0 Call 1.97 2.23 2.65 0.55 0 14 35.0 Call 1.79 2.07 2.26 0.33 0 239 36.0 Call 1.66 1.93 2.01 0.22 0 357 37.0 Call 1.52 1.79 2.31 0.65 0 42 38.0 Call 1.40 1.67 1.85 0.31 0 373 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.27 1.47 1.35 -0.02 0 368 16.0 Put 1.56 1.72 1.69 0.05 0 1,457 17.0 Put 1.84 2.10 1.93 -0.04 0 174 18.0 Put 2.20 2.46 2.37 0.04 0 316 19.0 Put 2.61 2.88 2.75 0.00 0 27 20.0 Put 3.00 3.35 3.00 -0.17 0 110 21.0 Put 3.55 3.75 3.70 0.05 0 120 22.0 Put 4.05 4.35 4.10 -0.09 0 80 23.0 Put 4.55 4.85 4.75 0.02 0 216 24.0 Put 5.15 5.40 5.25 -0.03 0 155 25.0 Put 5.75 6.00 5.80 -0.04 0 440 26.0 Put 6.35 6.75 6.30 -0.20 0 67 27.0 Put 6.65 7.40 6.90 -0.26 0 145 28.0 Put 7.30 8.15 7.55 -0.30 0 47 29.0 Put 8.00 8.90 7.75 -0.78 0 174 30.0 Put 8.80 9.55 8.42 -0.81 0 103 31.0 Put 9.45 10.35 8.57 -1.37 0 5 32.0 Put 10.20 11.10 10.21 -0.53 0 70 33.0 Put 11.00 12.10 0.00 0.00 0 0 34.0 Put 12.00 12.80 9.66 -2.69 0 193 35.0 Put 12.60 13.70 11.85 -1.33 0 128 36.0 Put 13.45 14.60 13.75 -0.28 0 143 37.0 Put 14.30 15.45 15.32 0.44 0 158 38.0 Put 15.15 16.30 13.65 -2.11 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 262 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.95 13.55 13.90 0.66 0 46 12.0 Call 12.20 12.75 12.57 0.20 0 34 13.0 Call 11.50 11.65 11.75 0.20 0 79 14.0 Call 10.60 10.90 10.95 0.16 0 58 15.0 Call 9.95 10.30 10.20 0.16 0 339 16.0 Call 9.25 9.65 10.00 0.70 0 333 17.0 Call 8.60 8.80 8.80 0.20 0 513 18.0 Call 7.95 8.20 8.30 0.31 0 355 19.0 Call 7.35 7.70 7.95 0.55 0 76 20.0 Call 6.55 7.00 7.05 0.19 0 800 21.0 Call 6.05 7.00 7.65 1.30 0 106 22.0 Call 5.45 6.50 5.96 0.09 0 266 23.0 Call 5.20 5.65 5.42 0.02 0 333 24.0 Call 4.80 5.25 4.99 -0.04 0 192 25.0 Call 4.45 4.80 4.65 0.00 0 1,198 26.0 Call 4.00 4.75 4.32 0.02 0 428 27.0 Call 3.55 4.40 3.95 0.00 0 273 28.0 Call 3.40 3.75 3.60 0.00 0 786 29.0 Call 3.15 3.55 3.40 0.05 0 159 30.0 Call 2.86 3.35 3.10 0.00 0 3,012 31.0 Call 2.66 3.05 2.97 0.10 0 563 32.0 Call 2.51 2.84 2.57 -0.09 0 200 33.0 Call 2.21 2.64 2.66 0.21 0 251 34.0 Call 2.11 2.46 2.27 -0.01 0 827 35.0 Call 2.05 2.16 2.10 -0.01 0 1,078 36.0 Call 1.76 2.14 1.98 0.03 0 229 37.0 Call 1.60 2.01 1.89 0.08 0 153 38.0 Call 1.53 1.88 1.78 0.08 0 377 39.0 Call 1.45 1.76 1.72 0.12 0 111 40.0 Call 1.40 1.58 1.44 -0.05 0 1,766 41.0 Call 1.23 1.54 1.36 -0.03 0 267 42.0 Call 1.17 1.39 1.24 -0.04 0 240 43.0 Call 1.05 1.38 1.20 0.00 0 941 44.0 Call 1.05 1.15 1.11 0.00 0 2,193 45.0 Call 1.00 1.24 1.04 -0.02 0 3,954 46.0 Call 0.82 1.18 1.16 0.15 0 580 47.0 Call 0.77 1.12 1.03 0.07 0 51 48.0 Call 0.72 1.06 0.92 0.01 0 778 49.0 Call 0.68 1.00 0.91 0.05 0 98 50.0 Call 0.70 0.95 0.75 -0.06 0 1,338 51.0 Call 0.62 0.91 0.85 0.08 0 256 52.0 Call 0.63 0.86 0.89 0.16 0 138 53.0 Call 0.54 0.82 0.90 0.21 0 20 54.0 Call 0.52 0.79 0.82 0.16 0 164 55.0 Call 0.52 0.75 0.73 0.10 0 597 56.0 Call 0.50 0.73 0.70 0.09 0 279 57.0 Call 0.43 0.70 0.64 0.06 0 18 58.0 Call 0.41 0.68 0.55 0.00 0 222 59.0 Call 0.43 0.65 0.85 0.33 0 59 60.0 Call 0.38 0.56 0.51 0.02 0 3,424 61.0 Call 0.37 0.60 0.75 0.28 0 101 62.0 Call 0.33 0.59 0.64 0.18 0 206 63.0 Call 0.34 0.57 0.55 0.11 0 533 64.0 Call 0.30 0.55 0.53 0.10 0 508 65.0 Call 0.38 0.45 0.41 -0.01 0 6,075 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.59 0.68 0.67 0.04 0 1,683 12.0 Put 0.72 0.87 0.81 0.01 0 1,227 13.0 Put 0.92 1.07 1.04 0.05 0 1,488 14.0 Put 1.20 1.31 1.16 -0.09 0 1,928 15.0 Put 1.45 1.59 1.55 0.03 0 1,698 16.0 Put 1.71 1.88 1.78 -0.01 0 1,378 17.0 Put 1.98 2.23 2.02 -0.09 0 244 18.0 Put 2.37 2.62 2.56 0.06 0 253 19.0 Put 2.78 3.05 2.80 -0.12 0 674 20.0 Put 3.25 3.50 3.46 0.09 0 2,299 21.0 Put 3.70 4.00 3.55 -0.31 0 753 22.0 Put 4.25 4.55 4.50 0.12 0 578 23.0 Put 4.70 5.10 4.95 0.04 0 194 24.0 Put 5.35 5.70 5.40 -0.13 0 116 25.0 Put 5.95 6.30 6.10 -0.05 0 444 26.0 Put 6.55 6.95 6.60 -0.19 0 303 27.0 Put 6.85 7.70 6.90 -0.53 0 395 28.0 Put 7.50 8.40 7.70 -0.38 0 844 29.0 Put 8.20 9.10 8.60 -0.22 0 45 30.0 Put 9.30 9.90 9.35 -0.21 0 977 31.0 Put 9.95 10.60 10.10 -0.22 0 100 32.0 Put 10.70 11.40 10.75 -0.35 0 127 33.0 Put 11.25 12.35 11.40 -0.48 0 72 34.0 Put 11.95 13.20 11.50 -1.20 0 42 35.0 Put 13.05 13.95 13.00 -0.52 0 214 36.0 Put 13.70 14.80 11.40 -2.95 0 98 37.0 Put 14.55 15.60 14.85 -0.35 0 65 38.0 Put 15.40 16.50 15.60 -0.49 0 1,030 39.0 Put 16.25 17.35 16.59 -0.38 0 21 40.0 Put 17.50 18.20 17.50 -0.36 0 318 41.0 Put 17.90 19.15 20.45 1.71 0 25 42.0 Put 18.80 20.15 20.21 0.58 0 100 43.0 Put 19.85 21.05 21.20 0.66 0 33 44.0 Put 20.90 21.95 21.05 -0.39 0 161 45.0 Put 21.80 22.80 21.80 -0.58 0 315 46.0 Put 22.75 23.85 21.20 -2.12 0 112 47.0 Put 23.55 24.65 24.80 0.54 0 7 48.0 Put 24.35 25.70 21.50 -3.70 0 31 49.0 Put 25.25 26.65 25.85 -0.29 0 13 50.0 Put 26.20 27.60 24.95 -2.15 0 135 51.0 Put 27.35 28.50 28.85 0.80 0 12 52.0 Put 28.30 29.45 26.50 -2.50 0 220 53.0 Put 29.05 30.45 27.50 -2.45 0 275 54.0 Put 30.15 31.45 28.35 -2.56 0 325 55.0 Put 31.00 32.45 29.30 -2.58 0 50 56.0 Put 31.95 33.40 27.30 -5.54 0 1 57.0 Put 32.90 34.35 32.40 -1.41 0 10 58.0 Put 33.90 35.35 0.00 0.00 0 0 59.0 Put 34.85 36.25 34.20 -1.53 0 5 60.0 Put 36.00 37.20 34.35 -2.35 0 1,726 61.0 Put 36.80 38.20 36.95 -0.73 0 492 62.0 Put 37.75 39.25 39.34 0.68 0 288 63.0 Put 38.75 40.20 37.10 -2.54 0 88 64.0 Put 39.70 41.20 38.00 -2.62 0 10 65.0 Put 40.70 42.15 40.78 -0.82 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 332 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.05 7.55 9.05 1.81 0 2 21.0 Call 4.85 7.85 6.97 0.11 0 2 22.0 Call 4.40 7.65 6.99 0.52 0 1 23.0 Call 4.40 7.00 0.00 0.00 0 0 24.0 Call 4.00 7.00 6.30 0.59 0 1 25.0 Call 3.70 7.00 5.30 -0.02 0 19 26.0 Call 4.60 5.40 5.43 0.49 0 7 27.0 Call 3.65 5.65 0.00 0.00 0 0 28.0 Call 2.87 5.55 4.70 0.51 0 211 29.0 Call 2.57 4.50 7.15 3.34 0 1 30.0 Call 3.00 4.25 4.50 0.96 0 5 31.0 Call 2.06 4.15 3.20 -0.07 0 10 32.0 Call 1.83 4.45 0.00 0.00 0 0 33.0 Call 1.40 4.10 4.20 1.33 0 5 34.0 Call 1.23 4.00 0.00 0.00 0 0 35.0 Call 2.15 3.05 2.16 -0.32 0 12 36.0 Call 0.50 3.05 0.00 0.00 0 0 37.0 Call 1.08 3.40 2.95 0.71 0 4 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 3.75 4.10 3.85 -0.08 0 24 21.0 Put 3.60 5.60 4.37 -0.17 0 187 22.0 Put 4.00 6.25 4.61 -0.54 0 4 23.0 Put 4.55 7.05 5.60 -0.16 0 259 24.0 Put 5.10 7.45 6.01 -0.36 0 4 25.0 Put 5.65 8.15 6.70 -0.28 0 1 26.0 Put 6.30 9.35 7.28 -0.31 0 0 27.0 Put 7.00 9.75 8.15 -0.06 0 20 28.0 Put 7.00 10.45 0.00 0.00 0 0 29.0 Put 7.60 10.50 0.00 0.00 0 0 30.0 Put 8.35 12.10 10.00 -0.15 0 4 31.0 Put 9.00 12.45 0.00 0.00 0 0 32.0 Put 9.80 13.75 0.00 0.00 0 0 33.0 Put 10.65 14.55 11.00 -1.45 0 2 34.0 Put 11.40 14.65 12.10 -1.14 0 1 35.0 Put 12.25 16.20 12.07 -1.96 0 5 36.0 Put 13.10 16.70 12.85 -1.96 0 73 37.0 Put 13.95 17.90 13.65 -2.12 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 626 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.50 14.10 13.85 -0.25 0 1,331 12.0 Call 12.70 14.85 13.65 0.17 0 69 13.0 Call 10.50 14.40 14.20 1.34 0 124 14.0 Call 10.00 13.70 12.57 0.32 0 106 15.0 Call 10.55 13.30 11.61 -0.03 0 458 16.0 Call 8.90 12.70 10.93 -0.11 0 189 17.0 Call 9.65 12.25 12.50 1.88 0 94 18.0 Call 7.90 11.90 9.90 -0.30 0 197 19.0 Call 8.90 11.10 9.90 0.12 0 80 20.0 Call 8.90 9.95 9.40 0.04 0 1,517 21.0 Call 8.15 9.40 8.20 -0.78 0 267 22.0 Call 6.10 10.30 8.58 -0.02 0 210 23.0 Call 7.60 9.70 7.80 -0.42 0 254 24.0 Call 6.50 9.70 7.32 -0.52 0 130 25.0 Call 7.10 7.70 7.25 -0.22 0 1,544 26.0 Call 5.00 9.10 6.80 -0.32 0 149 27.0 Call 5.95 8.30 6.60 -0.18 0 289 28.0 Call 6.00 7.00 6.00 -0.43 0 247 29.0 Call 5.50 6.50 6.03 -0.06 0 346 30.0 Call 5.25 6.20 5.50 -0.28 0 1,272 31.0 Call 3.70 7.55 5.50 -0.12 0 288 32.0 Call 3.50 7.35 5.50 0.03 0 117 33.0 Call 3.45 7.15 5.70 0.39 0 235 34.0 Call 4.20 5.80 5.00 -0.15 0 312 35.0 Call 4.50 6.50 4.67 -0.33 0 1,429 36.0 Call 3.15 6.65 4.50 -0.34 0 115 37.0 Call 3.00 6.50 6.80 2.11 0 95 38.0 Call 3.00 5.25 4.30 -0.23 0 361 39.0 Call 4.05 6.30 4.20 -0.18 0 163 40.0 Call 3.15 4.70 3.90 -0.32 0 2,449 41.0 Call 2.91 5.90 4.00 -0.07 0 75 42.0 Call 2.68 4.25 3.75 -0.16 0 365 43.0 Call 2.65 4.20 3.55 -0.27 0 497 44.0 Call 3.00 5.90 4.00 0.27 0 80 45.0 Call 2.41 5.60 3.30 -0.34 0 704 46.0 Call 2.18 5.30 3.75 0.20 0 53 47.0 Call 1.99 5.20 3.44 -0.02 0 33 48.0 Call 1.97 4.70 3.41 0.04 0 39 49.0 Call 1.82 5.30 3.25 -0.03 0 29 50.0 Call 2.50 3.70 3.08 -0.11 0 1,416 51.0 Call 1.21 5.00 3.45 0.35 0 72 52.0 Call 1.14 5.00 3.80 0.79 0 42 53.0 Call 0.88 5.00 4.50 1.58 0 45 54.0 Call 0.69 5.00 5.00 2.18 0 18 55.0 Call 1.89 4.15 2.50 -0.23 0 390 56.0 Call 0.65 4.60 4.05 1.41 0 56 57.0 Call 1.02 4.45 3.79 1.24 0 6 58.0 Call 1.62 4.40 4.10 1.64 0 29 59.0 Call 0.85 4.35 3.95 1.58 0 16 60.0 Call 1.93 3.55 2.33 0.05 0 811 61.0 Call 0.88 4.25 3.05 0.86 0 11 62.0 Call 0.99 2.23 3.05 0.95 0 193 63.0 Call 1.60 4.20 2.05 0.04 0 412 64.0 Call 0.38 4.15 2.30 0.38 0 49 65.0 Call 1.75 1.90 1.90 0.07 0 7,363 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.75 3.00 1.63 -0.04 0 336 12.0 Put 1.04 3.70 1.90 -0.15 0 170 13.0 Put 1.00 4.40 2.48 0.05 0 97 14.0 Put 1.60 5.00 2.69 -0.12 0 216 15.0 Put 2.80 3.60 3.00 -0.19 0 151 16.0 Put 2.36 4.10 3.16 -0.41 0 207 17.0 Put 2.82 6.05 3.93 -0.20 0 76 18.0 Put 3.05 6.50 3.90 -0.80 0 80 19.0 Put 3.60 6.80 4.80 -0.46 0 50 20.0 Put 3.80 7.60 5.40 -0.42 0 241 21.0 Put 4.35 8.30 6.35 -0.07 0 249 22.0 Put 6.60 8.55 6.90 -0.11 0 149 23.0 Put 6.65 9.00 7.50 -0.11 0 82 24.0 Put 6.30 9.80 8.00 -0.21 0 127 25.0 Put 7.60 9.80 7.50 -1.30 0 1,673 26.0 Put 7.60 11.20 9.60 0.17 0 147 27.0 Put 8.30 12.10 9.75 -0.31 0 339 28.0 Put 9.00 12.80 10.45 -0.25 0 136 29.0 Put 9.80 13.10 10.95 -0.38 0 125 30.0 Put 10.60 13.90 12.35 0.36 0 176 31.0 Put 11.30 14.70 12.08 -0.73 0 3 32.0 Put 12.15 15.40 14.20 0.57 0 10 33.0 Put 12.90 16.30 15.10 0.65 0 2 34.0 Put 13.65 17.40 14.53 -0.75 0 7 35.0 Put 15.70 18.50 15.95 -0.15 0 130 36.0 Put 15.15 18.75 16.12 -0.80 0 81 37.0 Put 15.95 19.50 19.82 2.08 0 3 38.0 Put 16.95 20.70 18.55 -0.02 0 52 39.0 Put 17.60 21.40 19.30 -0.09 0 34 40.0 Put 18.45 22.10 20.00 -0.22 0 1,017 41.0 Put 19.45 23.40 19.11 -1.93 0 21 42.0 Put 20.15 23.65 21.84 -0.03 0 242 43.0 Put 21.05 24.60 21.80 -0.96 0 34 44.0 Put 21.85 25.35 24.79 1.14 0 40 45.0 Put 22.70 26.25 23.65 -0.89 0 31 46.0 Put 23.60 27.10 22.90 -2.53 0 14 47.0 Put 24.60 28.00 26.01 -0.31 0 30 48.0 Put 25.40 28.75 26.21 -1.01 0 5 49.0 Put 26.30 29.80 0.00 0.00 0 0 50.0 Put 27.10 30.90 27.75 -1.25 0 50 51.0 Put 28.00 31.55 27.00 -2.90 0 10 52.0 Put 29.00 32.45 30.20 -0.59 0 144 53.0 Put 29.80 33.40 0.00 0.00 0 0 54.0 Put 30.70 34.35 30.15 -2.43 0 158 55.0 Put 31.65 35.10 32.70 -0.78 0 12 56.0 Put 32.55 36.40 33.25 -1.13 0 298 57.0 Put 33.45 37.40 34.60 -0.68 0 15 58.0 Put 34.40 37.90 36.59 0.42 0 8 59.0 Put 35.30 38.90 35.40 -1.67 0 6 60.0 Put 36.25 39.80 37.70 -0.27 0 474 61.0 Put 37.15 40.80 36.45 -2.42 0 154 62.0 Put 38.10 41.75 40.25 0.47 0 9 63.0 Put 39.00 43.00 40.30 -0.38 0 120 64.0 Put 39.80 43.65 0.00 0.00 0 0 65.0 Put 40.75 45.00 43.00 0.52 0 268 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 04, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 24.17 24.22 23.43 -0.57 -2.37 4800X4900 0.00 0.00 5,395 Wed May 4 2022 4:59:02 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 6 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.25 8.60 10.95 1.95 0 1 16.0 Call 7.30 7.55 0.00 0.00 0 0 16.5 Call 6.65 7.05 0.00 0.00 0 0 17.0 Call 6.25 6.55 0.00 0.00 0 0 17.5 Call 5.75 6.10 0.00 0.00 0 0 18.0 Call 5.25 5.60 0.00 0.00 0 0 18.5 Call 4.05 5.75 0.00 0.00 0 0 19.0 Call 4.35 4.60 0.00 0.00 0 0 19.5 Call 3.85 4.20 0.00 0.00 0 0 20.0 Call 3.35 3.60 3.55 -0.50 2 8 20.5 Call 2.88 3.25 3.65 0.08 0 2 21.0 Call 2.42 2.62 3.92 0.84 0 5 21.5 Call 2.02 2.15 2.55 -0.06 0 67 22.0 Call 1.49 1.70 2.15 -0.01 0 19 22.5 Call 1.15 1.29 1.15 -0.57 10 50 23.0 Call 0.79 0.94 0.81 -0.51 59 132 23.5 Call 0.57 0.62 0.61 -0.35 313 238 24.0 Call 0.33 0.39 0.37 -0.29 1,028 965 24.5 Call 0.19 0.24 0.21 -0.22 563 2,250 25.0 Call 0.10 0.13 0.13 -0.14 570 3,573 25.5 Call 0.06 0.08 0.08 -0.08 760 1,477 26.0 Call 0.04 0.05 0.04 -0.05 177 1,917 26.5 Call 0.02 0.04 0.03 -0.03 122 934 27.0 Call 0.02 0.03 0.02 -0.02 48 1,018 27.5 Call 0.01 0.03 0.02 -0.01 5 460 28.0 Call 0.01 0.02 0.03 0.01 15 1,560 28.5 Call 0.01 0.03 0.01 0.00 32 499 29.0 Call 0.00 0.02 0.02 0.01 4 436 29.5 Call 0.01 0.02 0.02 0.01 9 225 30.0 Call 0.00 0.01 0.01 0.00 8 635 30.5 Call 0.00 0.03 0.02 0.01 0 77 31.0 Call 0.00 0.02 0.02 0.01 0 235 31.5 Call 0.00 0.03 0.05 0.04 0 80 32.0 Call 0.00 0.03 0.01 0.00 0 88 32.5 Call 0.00 0.02 0.01 0.00 0 273 33.0 Call 0.00 0.02 0.01 0.00 0 172 33.5 Call 0.00 0.03 0.02 0.01 0 24 34.0 Call 0.00 0.02 0.02 0.01 0 201 34.5 Call 0.00 0.02 0.05 0.04 0 266 35.0 Call 0.00 0.01 0.01 0.00 0 264 Strike 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.01 0.00 31 10 16.0 Put 0.00 0.03 0.02 0.00 0 68 16.5 Put 0.00 0.03 0.03 0.01 0 125 17.0 Put 0.01 0.03 0.02 0.00 1 135 17.5 Put 0.02 0.03 0.02 -0.01 1 71 18.0 Put 0.03 0.04 0.03 -0.01 27 326 18.5 Put 0.03 0.05 0.04 0.00 26 442 19.0 Put 0.03 0.07 0.04 -0.01 307 1,471 19.5 Put 0.05 0.07 0.05 -0.01 86 595 20.0 Put 0.07 0.08 0.07 0.00 682 7,873 20.5 Put 0.08 0.10 0.08 0.00 151 836 21.0 Put 0.10 0.13 0.11 0.01 193 650 21.5 Put 0.14 0.17 0.15 0.02 298 396 22.0 Put 0.21 0.24 0.21 0.03 1,791 1,158 22.5 Put 0.29 0.35 0.29 0.05 820 859 23.0 Put 0.43 0.47 0.45 0.12 3,941 3,907 23.5 Put 0.64 0.72 0.64 0.16 1,687 3,624 24.0 Put 0.89 1.00 0.94 0.26 650 4,183 24.5 Put 1.22 1.37 1.28 0.32 77 1,543 25.0 Put 1.63 1.76 1.78 0.48 66 1,278 25.5 Put 2.07 2.21 2.11 0.43 20 565 26.0 Put 2.54 2.66 2.69 0.58 107 475 26.5 Put 3.00 3.15 3.05 0.47 98 184 27.0 Put 3.50 3.65 3.65 0.59 1 210 27.5 Put 3.95 4.15 4.20 0.65 1 208 28.0 Put 4.50 4.65 4.60 0.56 2 141 28.5 Put 4.90 5.30 4.62 0.08 0 59 29.0 Put 5.45 5.65 5.25 0.22 3 230 29.5 Put 5.95 6.30 6.10 0.57 3 77 30.0 Put 6.45 6.65 6.27 0.24 2 319 30.5 Put 6.25 7.95 4.75 -1.78 0 20 31.0 Put 7.20 7.85 6.78 -0.25 0 7 31.5 Put 7.90 8.30 0.00 0.00 0 0 32.0 Put 8.35 8.75 3.77 -4.26 0 10 32.5 Put 8.80 9.30 5.99 -2.54 0 6 33.0 Put 9.30 9.75 8.40 -0.63 0 11 33.5 Put 9.80 10.25 0.00 0.00 0 0 34.0 Put 10.05 10.80 9.94 -0.09 1 2 34.5 Put 10.95 11.25 0.00 0.00 0 0 35.0 Put 11.20 11.85 9.97 -1.06 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.55 9.30 0.00 0.00 0 0 16.0 Call 7.30 7.65 0.00 0.00 0 0 16.5 Call 6.80 7.15 0.00 0.00 0 0 17.0 Call 6.35 6.65 0.00 0.00 0 0 17.5 Call 5.85 6.15 0.00 0.00 0 0 18.0 Call 5.35 5.70 6.50 0.45 0 2 18.5 Call 4.75 5.20 0.00 0.00 0 0 19.0 Call 4.25 4.90 0.00 0.00 0 0 19.5 Call 3.90 4.25 0.00 0.00 0 0 20.0 Call 3.55 3.70 3.65 -0.48 1 1 20.5 Call 3.10 3.25 3.80 0.13 0 0 21.0 Call 2.60 2.79 3.05 -0.16 2 15 21.5 Call 2.22 2.36 2.70 -0.08 0 7 22.0 Call 1.88 1.98 2.23 -0.14 0 24 22.5 Call 1.47 1.66 1.52 -0.46 8 13 23.0 Call 1.13 1.29 1.25 -0.37 25 31 23.5 Call 0.86 1.07 0.93 -0.38 296 112 24.0 Call 0.67 0.78 0.75 -0.28 78 307 24.5 Call 0.48 0.58 0.55 -0.25 326 137 25.0 Call 0.35 0.43 0.38 -0.23 25 532 25.5 Call 0.26 0.31 0.28 -0.17 9 82 26.0 Call 0.18 0.23 0.20 -0.14 105 768 26.5 Call 0.13 0.16 0.16 -0.09 6 363 27.0 Call 0.09 0.11 0.12 -0.05 29 662 27.5 Call 0.06 0.08 0.09 -0.04 6 408 28.0 Call 0.05 0.06 0.05 -0.04 19 344 28.5 Call 0.03 0.05 0.05 -0.02 21 112 29.0 Call 0.02 0.04 0.04 -0.02 41 299 29.5 Call 0.02 0.03 0.03 -0.01 2 198 30.0 Call 0.01 0.03 0.03 0.00 1 384 30.5 Call 0.00 0.03 0.02 -0.01 0 23 31.0 Call 0.00 0.03 0.03 0.01 0 31 31.5 Call 0.00 0.02 0.09 0.07 0 14 32.0 Call 0.00 0.03 0.07 0.05 0 200 32.5 Call 0.00 0.03 0.17 0.15 0 16 33.0 Call 0.00 0.03 0.02 0.01 0 79 33.5 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.03 0.01 0.00 0 34 34.5 Call 0.00 0.03 0.30 0.29 0 4 35.0 Call 0.00 0.03 0.02 0.01 0 26 Strike 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.02 0.03 0.04 0.00 7 61 16.0 Put 0.03 0.05 0.05 0.00 0 2 16.5 Put 0.04 0.07 0.04 -0.01 1 0 17.0 Put 0.03 0.07 0.04 -0.02 0 31 17.5 Put 0.06 0.08 0.00 0.00 0 0 18.0 Put 0.07 0.09 0.06 -0.01 65 553 18.5 Put 0.09 0.10 0.10 0.01 303 134 19.0 Put 0.11 0.12 0.11 0.00 39 467 19.5 Put 0.14 0.16 0.14 0.01 23 35 20.0 Put 0.17 0.21 0.19 0.04 398 2,197 20.5 Put 0.22 0.25 0.23 0.04 11 22 21.0 Put 0.28 0.32 0.31 0.07 25 154 21.5 Put 0.36 0.42 0.36 0.05 45 70 22.0 Put 0.48 0.52 0.48 0.09 351 607 22.5 Put 0.62 0.68 0.67 0.16 124 1,340 23.0 Put 0.79 0.86 0.81 0.16 676 1,592 23.5 Put 1.01 1.11 1.08 0.25 458 2,032 24.0 Put 1.25 1.36 1.35 0.29 181 2,494 24.5 Put 1.58 1.68 1.70 0.37 23 1,090 25.0 Put 1.93 2.07 2.00 0.36 6 153 25.5 Put 2.31 2.42 2.22 0.24 0 47 26.0 Put 2.73 2.83 2.47 0.10 1 83 26.5 Put 3.15 3.30 2.91 0.13 0 110 27.0 Put 3.55 3.90 3.21 0.01 0 68 27.5 Put 3.75 4.65 3.80 0.14 0 71 28.0 Put 4.45 4.85 4.64 0.52 1 6 28.5 Put 4.95 5.25 5.13 0.53 1 24 29.0 Put 5.40 5.85 4.80 -0.29 0 222 29.5 Put 5.95 6.40 5.48 -0.09 0 7 30.0 Put 6.40 6.80 6.12 0.06 0 70 30.5 Put 6.95 7.30 4.90 -1.65 0 6 31.0 Put 7.40 7.85 6.84 -0.21 0 5 31.5 Put 7.90 8.35 5.26 -2.29 0 2 32.0 Put 8.20 8.90 7.10 -0.95 0 0 32.5 Put 8.75 9.40 7.47 -1.08 0 3 33.0 Put 9.40 9.85 8.19 -0.85 0 12 33.5 Put 9.90 10.30 0.00 0.00 0 0 34.0 Put 10.25 10.90 8.61 -1.43 0 3 34.5 Put 10.90 11.40 7.55 -2.99 0 2 35.0 Put 11.10 11.85 9.69 -1.35 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 16 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.35 12.55 14.70 1.69 0 1 12.0 Call 11.30 11.60 0.00 0.00 0 0 13.0 Call 10.25 10.65 0.00 0.00 0 0 14.0 Call 9.20 9.65 16.07 6.05 0 0 15.0 Call 8.30 8.60 10.23 1.20 0 3 16.0 Call 7.35 7.60 9.02 0.98 0 8 17.0 Call 6.20 6.65 12.81 5.75 0 26 18.0 Call 5.35 5.70 7.96 1.88 0 72 19.0 Call 4.45 4.75 6.65 1.52 0 18 19.5 Call 4.10 4.25 4.45 -0.22 0 78 20.0 Call 3.60 3.80 3.75 -0.47 6 169 20.5 Call 3.25 3.35 3.70 -0.08 0 209 21.0 Call 2.84 2.95 2.91 -0.44 869 315 21.5 Call 2.38 2.58 3.10 0.16 0 201 22.0 Call 2.11 2.19 2.15 -0.41 5 412 22.5 Call 1.69 1.86 1.78 -0.42 7 410 23.0 Call 1.45 1.54 1.47 -0.39 27 585 23.5 Call 1.21 1.30 1.25 -0.31 66 417 24.0 Call 0.95 1.04 1.01 -0.27 273 1,256 24.5 Call 0.75 0.84 0.76 -0.31 273 675 25.0 Call 0.60 0.66 0.63 -0.24 85 3,850 25.5 Call 0.43 0.52 0.60 -0.10 5 1,731 26.0 Call 0.35 0.41 0.37 -0.19 626 3,261 26.5 Call 0.29 0.32 0.37 -0.07 1 455 27.0 Call 0.23 0.24 0.24 -0.10 286 3,635 27.5 Call 0.17 0.19 0.18 -0.09 17 105 28.0 Call 0.14 0.15 0.14 -0.06 1,543 38,775 28.5 Call 0.10 0.12 0.10 -0.07 12 104 29.0 Call 0.07 0.09 0.09 -0.05 160 1,913 29.5 Call 0.06 0.07 0.09 -0.01 1 384 30.0 Call 0.05 0.06 0.06 -0.03 355 5,164 30.5 Call 0.04 0.05 0.08 0.01 0 358 31.0 Call 0.02 0.04 0.03 -0.03 21 1,375 32.0 Call 0.02 0.03 0.03 -0.01 33 1,828 33.0 Call 0.02 0.03 0.02 -0.01 56 1,619 34.0 Call 0.01 0.03 0.02 -0.01 3 1,156 35.0 Call 0.01 0.03 0.02 0.00 2 2,135 36.0 Call 0.01 0.02 0.03 0.01 0 655 37.0 Call 0.00 0.03 0.02 0.00 1 552 38.0 Call 0.00 0.03 0.03 0.01 0 410 39.0 Call 0.00 0.03 0.02 0.00 0 178 40.0 Call 0.01 0.03 0.01 -0.01 0 834 41.0 Call 0.01 0.03 0.03 0.02 0 437 42.0 Call 0.00 0.03 0.02 0.01 0 229 43.0 Call 0.00 0.03 0.02 0.01 0 195 44.0 Call 0.00 0.01 0.01 0.00 0 273 45.0 Call 0.00 0.03 0.01 0.00 0 2,315 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.03 0.00 0 889 12.0 Put 0.01 0.04 0.03 0.00 2 1,214 13.0 Put 0.02 0.04 0.03 -0.01 0 350 14.0 Put 0.03 0.05 0.04 -0.01 0 271 15.0 Put 0.04 0.05 0.05 -0.01 1 866 16.0 Put 0.06 0.10 0.07 0.00 0 735 17.0 Put 0.08 0.10 0.10 0.01 111 775 18.0 Put 0.13 0.14 0.13 0.01 108 4,327 19.0 Put 0.19 0.22 0.21 0.04 215 2,833 19.5 Put 0.24 0.26 0.26 0.05 3 266 20.0 Put 0.30 0.32 0.31 0.05 991 6,232 20.5 Put 0.37 0.42 0.40 0.08 62 303 21.0 Put 0.47 0.52 0.48 0.09 614 1,926 21.5 Put 0.57 0.61 0.60 0.11 240 553 22.0 Put 0.71 0.76 0.73 0.13 323 4,438 22.5 Put 0.87 0.92 0.90 0.15 66 1,352 23.0 Put 1.09 1.12 1.12 0.21 1,165 19,790 23.5 Put 1.29 1.37 1.30 0.19 878 2,046 24.0 Put 1.53 1.63 1.56 0.23 715 4,433 24.5 Put 1.82 1.97 1.83 0.21 43 615 25.0 Put 2.20 2.27 2.26 0.34 398 4,284 25.5 Put 2.53 2.64 2.60 0.35 19 268 26.0 Put 2.91 3.05 2.96 0.35 304 4,621 26.5 Put 3.30 3.45 3.40 0.41 1 122 27.0 Put 3.75 3.95 3.56 0.16 21 1,522 27.5 Put 4.20 4.35 4.35 0.53 1 109 28.0 Put 4.65 4.85 4.78 0.52 68 999 28.5 Put 5.00 5.60 4.78 0.06 0 105 29.0 Put 5.55 5.80 5.75 0.56 18 552 29.5 Put 6.00 6.45 5.50 -0.16 0 10 30.0 Put 6.50 6.90 6.31 0.17 3 1,143 30.5 Put 7.00 7.45 5.70 -0.92 0 6 31.0 Put 7.45 7.85 7.00 -0.11 0 416 32.0 Put 8.40 8.85 8.25 0.16 2 268 33.0 Put 9.45 9.85 9.22 0.13 1 244 34.0 Put 10.40 10.90 10.04 -0.04 1 127 35.0 Put 11.30 11.90 10.85 -0.22 0 293 36.0 Put 12.45 12.85 11.81 -0.26 0 65 37.0 Put 13.45 13.95 12.90 -0.17 0 52 38.0 Put 14.45 14.80 14.27 0.20 1 65 39.0 Put 15.40 15.90 14.05 -1.02 0 31 40.0 Put 16.40 16.90 15.45 -0.61 0 172 41.0 Put 17.45 17.75 16.39 -0.67 0 25 42.0 Put 18.40 18.80 17.71 -0.35 0 8 43.0 Put 19.40 19.95 18.15 -0.91 0 17 44.0 Put 20.45 20.85 19.45 -0.61 0 4 45.0 Put 21.45 21.80 19.60 -1.46 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.25 8.70 0.00 0.00 0 0 18.0 Call 5.05 6.15 0.00 0.00 0 0 19.0 Call 4.60 4.80 5.18 -0.06 0 10 20.0 Call 3.80 3.95 4.13 -0.22 10 1 21.0 Call 2.93 3.15 0.00 0.00 0 0 21.5 Call 2.52 2.75 3.05 -0.09 1 30 22.0 Call 2.21 2.40 2.73 -0.04 0 12 22.5 Call 1.93 2.09 2.26 -0.17 9 2 23.0 Call 1.70 1.77 1.91 -0.20 3 3 23.5 Call 1.44 1.51 1.50 -0.32 28 2 24.0 Call 1.17 1.28 1.25 -0.29 29 68 24.5 Call 1.02 1.08 1.18 -0.12 3 286 25.0 Call 0.84 0.90 0.88 -0.20 212 132 25.5 Call 0.66 0.75 0.87 -0.06 0 145 26.0 Call 0.57 0.63 0.58 -0.20 572 396 26.5 Call 0.43 0.51 0.49 -0.16 6 644 27.0 Call 0.38 0.43 0.42 -0.11 18 1,213 27.5 Call 0.28 0.35 0.33 -0.11 1 1,663 28.0 Call 0.26 0.29 0.26 -0.10 12 378 28.5 Call 0.21 0.24 0.24 -0.05 18 195 29.0 Call 0.17 0.20 0.19 -0.05 23 130 29.5 Call 0.13 0.16 0.24 0.04 0 44 30.0 Call 0.10 0.14 0.11 -0.06 36 550 30.5 Call 0.09 0.12 0.16 0.03 0 98 31.0 Call 0.07 0.10 0.09 -0.03 20 120 31.5 Call 0.06 0.08 0.08 -0.02 2 40 32.0 Call 0.05 0.07 0.10 0.01 11 35 32.5 Call 0.04 0.06 0.06 -0.01 3 112 33.0 Call 0.03 0.06 0.07 0.01 0 5 34.0 Call 0.02 0.04 0.12 0.06 0 28 35.0 Call 0.00 0.04 0.08 0.03 0 33 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.03 0.11 0.11 0.04 2 35 18.0 Put 0.18 0.23 0.20 0.01 1 890 19.0 Put 0.27 0.33 0.30 0.03 18 448 20.0 Put 0.42 0.47 0.47 0.08 458 648 21.0 Put 0.62 0.67 0.65 0.09 223 1,470 21.5 Put 0.73 0.80 0.71 0.04 3 40 22.0 Put 0.93 0.96 0.88 0.07 205 535 22.5 Put 1.08 1.15 1.18 0.22 19 256 23.0 Put 1.30 1.40 1.33 0.18 24 310 23.5 Put 1.52 1.63 1.61 0.25 55 149 24.0 Put 1.77 1.93 1.83 0.25 15 502 24.5 Put 2.08 2.20 2.15 0.30 18 276 25.0 Put 2.42 2.58 2.25 0.13 4 358 25.5 Put 2.76 2.87 2.57 0.10 0 69 26.0 Put 3.10 3.25 3.23 0.41 575 164 26.5 Put 3.50 3.65 3.10 -0.09 0 47 27.0 Put 3.90 4.05 3.65 0.08 0 28 27.5 Put 4.35 4.55 2.60 -1.38 0 33 28.0 Put 4.75 5.00 4.05 -0.35 0 28 28.5 Put 5.20 5.40 4.83 0.00 0 3 29.0 Put 5.70 5.85 4.40 -0.88 0 26 29.5 Put 5.45 6.95 5.65 -0.09 0 27 30.0 Put 6.40 7.05 0.00 0.00 0 0 30.5 Put 6.95 7.45 6.40 -0.27 0 4 31.0 Put 6.80 8.55 6.17 -0.98 0 14 31.5 Put 7.95 8.55 0.00 0.00 0 0 32.0 Put 8.45 9.00 8.36 0.24 0 23 32.5 Put 8.85 9.40 0.00 0.00 0 0 33.0 Put 9.40 9.90 8.87 -0.23 0 8 34.0 Put 10.45 10.85 10.14 0.05 0 4 35.0 Put 11.10 11.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.30 8.85 8.50 -0.55 5 0 18.0 Call 5.50 5.85 7.25 1.06 0 1 19.0 Call 4.65 4.95 0.00 0.00 0 0 20.0 Call 3.70 4.10 0.00 0.00 0 0 21.0 Call 3.10 3.30 3.56 -0.10 3 0 21.5 Call 2.69 2.92 0.00 0.00 0 0 22.0 Call 2.46 2.58 0.00 0.00 0 0 22.5 Call 2.16 2.29 0.00 0.00 0 0 23.0 Call 1.86 1.98 2.68 0.41 0 41 23.5 Call 1.56 1.72 1.94 -0.03 1 40 24.0 Call 1.35 1.50 1.40 -0.32 1 72 24.5 Call 1.14 1.29 1.62 0.13 0 57 25.0 Call 0.99 1.10 1.04 -0.23 15 26 25.5 Call 0.84 0.97 1.05 -0.05 0 65 26.0 Call 0.68 0.81 0.83 -0.09 45 93 26.5 Call 0.57 0.70 0.66 -0.14 28 44 27.0 Call 0.49 0.58 0.53 -0.15 32 6 27.5 Call 0.40 0.50 0.56 -0.01 2 144 28.0 Call 0.35 0.41 0.44 -0.05 5 52 28.5 Call 0.26 0.37 0.35 -0.05 97 4 29.0 Call 0.25 0.30 0.27 -0.07 133 8 29.5 Call 0.22 0.26 0.26 -0.03 1 9 30.0 Call 0.18 0.22 0.23 0.00 5 30 30.5 Call 0.15 0.19 0.27 0.07 0 0 31.0 Call 0.12 0.18 0.00 0.00 0 0 31.5 Call 0.08 0.17 0.00 0.00 0 0 32.0 Call 0.09 0.14 0.11 -0.02 2 30 32.5 Call 0.08 0.13 0.20 0.09 0 1 33.0 Call 0.06 0.12 0.00 0.00 0 0 34.0 Call 0.00 0.11 0.13 0.04 0 3 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.06 0.15 0.11 0.01 1 9 18.0 Put 0.25 0.31 0.27 0.01 2 64 19.0 Put 0.35 0.45 0.38 0.00 6 18 20.0 Put 0.52 0.62 0.57 0.04 8 38 21.0 Put 0.76 0.85 0.85 0.12 22 28 21.5 Put 0.87 0.98 0.94 0.07 1 22 22.0 Put 1.03 1.19 1.07 0.05 21 49 22.5 Put 1.26 1.43 1.20 0.03 0 176 23.0 Put 1.46 1.58 1.56 0.20 14 717 23.5 Put 1.67 1.86 1.81 0.26 41 52 24.0 Put 1.95 2.12 2.00 0.19 4 53 24.5 Put 2.25 2.41 2.14 0.06 5 290 25.0 Put 2.58 2.74 2.69 0.33 1 82 25.5 Put 2.83 3.10 2.75 0.07 0 43 26.0 Put 3.30 3.50 3.40 0.39 1 282 26.5 Put 3.55 3.85 3.25 -0.14 0 9 27.0 Put 4.05 4.30 3.93 0.17 1 31 27.5 Put 4.45 4.70 4.25 0.09 0 1 28.0 Put 4.90 5.05 5.00 0.43 1 4 28.5 Put 5.30 5.60 4.84 -0.15 0 5 29.0 Put 5.80 6.00 0.00 0.00 0 0 29.5 Put 6.25 6.40 0.00 0.00 0 0 30.0 Put 6.70 6.95 6.12 -0.20 0 5 30.5 Put 7.10 7.55 0.00 0.00 0 0 31.0 Put 7.55 8.00 6.97 -0.29 0 5 31.5 Put 8.05 8.50 0.00 0.00 0 0 32.0 Put 8.50 9.05 7.80 -0.41 0 2 32.5 Put 9.05 9.50 0.00 0.00 0 0 33.0 Put 9.50 10.00 8.37 -0.81 0 1 34.0 Put 10.50 10.95 9.21 -0.96 0 3 35.0 Put 11.40 12.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.35 8.70 0.00 0.00 0 0 18.0 Call 5.60 5.90 0.00 0.00 0 0 19.0 Call 4.75 5.00 0.00 0.00 0 0 19.5 Call 4.35 4.60 0.00 0.00 0 0 20.0 Call 3.95 4.20 0.00 0.00 0 0 20.5 Call 3.50 3.90 0.00 0.00 0 0 21.0 Call 3.20 3.45 0.00 0.00 0 0 21.5 Call 2.84 3.10 0.00 0.00 0 0 22.0 Call 2.62 2.83 0.00 0.00 0 0 22.5 Call 2.27 2.48 2.59 -0.18 10 0 23.0 Call 2.03 2.22 0.00 0.00 0 0 23.5 Call 1.74 1.91 1.90 -0.28 1 0 24.0 Call 1.53 1.67 1.79 -0.14 22 3 24.5 Call 1.33 1.52 1.70 0.01 0 1 25.0 Call 1.13 1.28 1.33 -0.15 10 30 25.5 Call 1.00 1.12 1.31 0.02 0 82 26.0 Call 0.86 0.98 1.03 -0.09 0 4 26.5 Call 0.71 0.85 0.89 -0.10 2 6 27.0 Call 0.60 0.73 0.90 0.04 0 2 27.5 Call 0.52 0.63 0.74 -0.01 0 2 28.0 Call 0.46 0.54 0.49 -0.15 1 178 28.5 Call 0.39 0.47 0.50 -0.05 2 25 29.0 Call 0.33 0.41 0.31 -0.16 3 2 29.5 Call 0.28 0.36 0.00 0.00 0 0 30.0 Call 0.26 0.31 0.42 0.07 0 23 31.0 Call 0.19 0.24 0.00 0.00 0 0 32.0 Call 0.14 0.19 0.17 -0.03 10 0 33.0 Call 0.10 0.16 0.00 0.00 0 0 34.0 Call 0.07 0.13 0.00 0.00 0 0 35.0 Call 0.00 0.17 0.00 0.00 0 0 Strike 15.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.09 0.18 0.15 0.00 25 1 18.0 Put 0.32 0.39 0.00 0.00 0 0 19.0 Put 0.48 0.56 0.00 0.00 0 0 19.5 Put 0.57 0.67 0.51 -0.05 0 21 20.0 Put 0.66 0.77 0.65 0.01 0 21 20.5 Put 0.78 0.89 0.77 0.00 0 8 21.0 Put 0.93 1.03 0.97 0.08 1 0 21.5 Put 1.06 1.21 0.00 0.00 0 0 22.0 Put 1.24 1.38 1.16 -0.02 1 1 22.5 Put 1.44 1.58 1.52 0.16 11 1 23.0 Put 1.67 1.80 1.73 0.19 89 231 23.5 Put 1.90 2.04 1.99 0.22 1 22 24.0 Put 2.16 2.27 2.20 0.18 30 10 24.5 Put 2.42 2.61 0.00 0.00 0 0 25.0 Put 2.73 2.92 2.82 0.25 9 10 25.5 Put 3.10 3.30 0.00 0.00 0 0 26.0 Put 3.45 3.60 3.30 0.08 0 1 26.5 Put 3.80 4.10 3.55 -0.03 0 48 27.0 Put 4.25 4.50 3.85 -0.10 0 18 27.5 Put 4.65 4.85 4.70 0.36 1 0 28.0 Put 5.00 5.30 0.00 0.00 0 0 28.5 Put 5.45 5.70 0.00 0.00 0 0 29.0 Put 5.90 6.20 0.00 0.00 0 0 29.5 Put 6.35 6.60 0.00 0.00 0 0 30.0 Put 6.80 7.05 6.44 0.00 0 1 31.0 Put 7.70 7.95 0.00 0.00 0 0 32.0 Put 8.60 9.00 7.43 -0.85 0 1 33.0 Put 9.50 10.10 0.00 0.00 0 0 34.0 Put 10.50 11.05 0.00 0.00 0 0 35.0 Put 11.45 12.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 44 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.30 12.60 19.00 5.97 0 1 12.0 Call 11.40 11.55 11.45 -0.59 20 83 13.0 Call 9.60 11.35 12.93 1.87 0 6 14.0 Call 9.35 9.65 10.61 0.52 0 112 15.0 Call 8.40 8.75 10.19 1.06 0 56 16.0 Call 7.40 8.00 12.80 4.63 0 60 17.0 Call 6.40 7.05 10.95 3.70 0 51 18.0 Call 5.50 5.95 6.90 0.56 0 29 19.0 Call 4.90 5.05 4.95 -0.54 1 37 20.0 Call 4.15 4.30 4.62 -0.06 0 435 21.0 Call 3.35 3.55 3.43 -0.49 210 71 22.0 Call 2.78 2.89 2.81 -0.42 235 147 23.0 Call 2.18 2.32 2.20 -0.42 360 238 24.0 Call 1.70 1.83 1.74 -0.35 143 680 25.0 Call 1.28 1.44 1.38 -0.28 136 3,725 26.0 Call 1.07 1.13 1.10 -0.20 108 2,725 27.0 Call 0.73 0.87 0.84 -0.17 203 2,005 28.0 Call 0.58 0.68 0.63 -0.16 174 1,448 29.0 Call 0.47 0.52 0.49 -0.12 91 1,450 30.0 Call 0.36 0.40 0.37 -0.09 798 4,319 31.0 Call 0.27 0.32 0.29 -0.07 53 1,243 32.0 Call 0.21 0.25 0.25 -0.03 30 1,096 33.0 Call 0.13 0.20 0.23 0.02 0 839 34.0 Call 0.09 0.17 0.16 0.00 1 984 35.0 Call 0.10 0.14 0.11 -0.03 15 2,555 36.0 Call 0.07 0.12 0.10 -0.01 0 328 37.0 Call 0.07 0.10 0.10 0.01 0 486 38.0 Call 0.05 0.09 0.07 0.00 6 446 39.0 Call 0.01 0.08 0.06 0.00 2 215 40.0 Call 0.04 0.06 0.05 -0.01 13 3,099 41.0 Call 0.01 0.06 0.09 0.04 0 160 42.0 Call 0.01 0.06 0.05 0.00 0 976 43.0 Call 0.01 0.05 0.04 0.00 0 442 44.0 Call 0.00 0.05 0.04 0.00 0 335 45.0 Call 0.00 0.04 0.02 -0.02 5 1,097 46.0 Call 0.00 0.04 0.04 0.00 0 432 47.0 Call 0.00 0.04 0.07 0.04 0 138 48.0 Call 0.00 0.03 0.06 0.03 0 503 49.0 Call 0.00 0.04 0.34 0.31 0 99 50.0 Call 0.00 0.03 0.03 0.00 0 2,943 51.0 Call 0.00 0.03 0.05 0.03 0 23 52.0 Call 0.00 0.03 0.22 0.20 0 382 53.0 Call 0.00 0.03 0.14 0.12 0 520 54.0 Call 0.00 0.03 0.15 0.13 0 189 55.0 Call 0.00 0.03 0.03 0.01 0 418 56.0 Call 0.00 0.03 0.03 0.01 0 357 57.0 Call 0.00 0.03 0.04 0.03 0 405 58.0 Call 0.00 0.03 0.04 0.03 0 115 59.0 Call 0.00 0.03 0.03 0.02 0 112 60.0 Call 0.00 0.03 0.02 0.01 3 766 61.0 Call 0.00 0.03 0.23 0.22 0 214 62.0 Call 0.00 0.03 0.06 0.05 0 129 63.0 Call 0.00 0.04 0.10 0.09 0 214 64.0 Call 0.00 0.04 0.03 0.02 0 290 65.0 Call 0.00 0.02 0.02 0.01 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.08 0.09 0.01 0 2,034 12.0 Put 0.04 0.12 0.07 -0.02 0 241 13.0 Put 0.05 0.14 0.11 0.00 0 158 14.0 Put 0.13 0.15 0.14 -0.01 0 567 15.0 Put 0.18 0.21 0.18 -0.01 38 1,214 16.0 Put 0.24 0.25 0.24 0.00 6 1,038 17.0 Put 0.32 0.35 0.34 0.02 633 2,412 18.0 Put 0.44 0.47 0.46 0.05 266 4,582 19.0 Put 0.58 0.64 0.62 0.05 97 921 20.0 Put 0.80 0.86 0.84 0.09 755 5,294 21.0 Put 1.06 1.13 1.16 0.16 1,036 985 22.0 Put 1.43 1.49 1.50 0.19 405 767 23.0 Put 1.86 1.93 1.92 0.22 158 1,370 24.0 Put 2.37 2.50 2.41 0.23 375 1,115 25.0 Put 2.99 3.10 3.05 0.30 127 3,520 26.0 Put 3.65 3.80 3.82 0.43 29 1,016 27.0 Put 4.40 4.55 4.55 0.45 16 1,340 28.0 Put 5.20 5.40 5.26 0.39 4 752 29.0 Put 6.00 6.20 5.75 0.06 0 550 30.0 Put 6.55 7.15 6.69 0.14 51 1,022 31.0 Put 7.80 8.10 8.00 0.56 2 227 32.0 Put 8.45 9.00 8.48 0.12 1 207 33.0 Put 9.55 10.10 9.80 0.51 2 254 34.0 Put 10.15 11.10 9.98 -0.26 0 151 35.0 Put 11.40 12.00 10.96 -0.25 0 335 36.0 Put 11.85 13.10 11.96 -0.23 0 224 37.0 Put 12.85 14.10 11.62 -1.55 0 416 38.0 Put 13.85 15.10 14.34 0.19 1 186 39.0 Put 14.80 16.05 12.77 -2.37 0 70 40.0 Put 16.05 17.00 15.95 -0.18 0 455 41.0 Put 16.80 18.15 16.37 -0.75 0 67 42.0 Put 17.80 19.15 17.24 -0.87 0 55 43.0 Put 19.05 20.05 18.21 -0.90 0 47 44.0 Put 19.75 21.05 18.17 -1.93 0 204 45.0 Put 21.00 21.95 20.20 -0.90 0 82 46.0 Put 21.75 23.00 21.55 -0.55 0 14 47.0 Put 23.00 23.95 21.88 -1.21 0 13 48.0 Put 24.00 25.00 20.45 -3.64 0 6 49.0 Put 24.75 26.05 0.00 0.00 0 0 50.0 Put 25.75 27.00 26.40 0.32 0 608 51.0 Put 26.75 27.95 25.05 -2.03 0 110 52.0 Put 27.75 29.00 24.10 -3.97 0 50 53.0 Put 28.75 30.10 20.70 -8.37 0 1 54.0 Put 29.75 31.00 0.00 0.00 0 0 55.0 Put 30.75 32.00 25.95 -5.12 0 1 56.0 Put 31.75 33.05 0.00 0.00 0 0 57.0 Put 32.75 34.05 0.00 0.00 0 0 58.0 Put 33.75 34.90 30.45 -3.61 0 3 59.0 Put 34.75 35.95 33.00 -2.06 0 10 60.0 Put 35.75 36.95 31.37 -4.68 0 41 61.0 Put 36.75 38.00 0.00 0.00 0 0 62.0 Put 37.90 38.90 35.89 -2.16 0 5 63.0 Put 38.90 39.90 32.15 -6.90 0 9 64.0 Put 39.70 41.00 0.00 0.00 0 0 65.0 Put 40.75 42.00 41.10 0.06 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 57 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.15 8.95 15.00 5.84 0 6 16.0 Call 7.50 8.00 0.00 0.00 0 0 17.0 Call 6.75 6.90 7.25 -0.08 0 9 18.0 Call 5.80 6.05 6.35 -0.11 0 84 19.0 Call 5.00 5.25 5.60 -0.04 0 44 20.0 Call 4.15 4.45 4.75 -0.11 0 63 21.0 Call 3.65 3.75 4.05 -0.08 0 202 22.0 Call 3.00 3.20 3.30 -0.18 1 146 23.0 Call 2.50 2.58 2.50 -0.39 20 124 24.0 Call 2.03 2.12 2.09 -0.28 6 321 25.0 Call 1.54 1.72 1.76 -0.20 325 570 26.0 Call 1.32 1.39 1.30 -0.30 436 779 27.0 Call 1.05 1.13 1.07 -0.21 103 835 28.0 Call 0.83 0.91 0.85 -0.19 52 470 29.0 Call 0.66 0.73 0.75 -0.08 2 462 30.0 Call 0.52 0.58 0.53 -0.14 108 926 31.0 Call 0.41 0.47 0.47 -0.06 56 404 32.0 Call 0.28 0.39 0.62 0.20 0 187 33.0 Call 0.23 0.32 0.49 0.15 0 347 34.0 Call 0.16 0.27 0.29 0.02 0 210 35.0 Call 0.13 0.23 0.24 0.01 0 771 36.0 Call 0.11 0.19 0.55 0.35 0 199 37.0 Call 0.08 0.17 0.14 -0.02 1 388 38.0 Call 0.08 0.15 0.23 0.10 0 200 39.0 Call 0.04 0.13 0.09 -0.03 1 99 40.0 Call 0.05 0.13 0.09 -0.01 21 722 41.0 Call 0.03 0.11 0.07 -0.02 18 163 42.0 Call 0.01 0.11 0.54 0.46 0 34 43.0 Call 0.02 0.10 0.10 0.03 0 87 44.0 Call 0.02 0.09 0.07 0.00 0 110 45.0 Call 0.00 0.09 0.04 -0.02 0 530 46.0 Call 0.01 0.08 0.06 0.01 0 44 47.0 Call 0.01 0.08 0.05 0.00 0 48 48.0 Call 0.00 0.08 0.05 0.01 0 415 49.0 Call 0.00 0.07 0.03 -0.01 0 11 50.0 Call 0.00 0.07 0.04 0.01 0 763 51.0 Call 0.04 0.06 0.20 0.17 0 25 52.0 Call 0.00 0.07 0.33 0.31 0 61 53.0 Call 0.00 0.07 0.06 0.04 0 50 54.0 Call 0.00 0.06 0.58 0.57 0 15 55.0 Call 0.00 0.06 0.19 0.18 0 273 56.0 Call 0.00 0.06 0.19 0.18 0 101 60.0 Call 0.00 0.06 0.15 0.14 0 339 65.0 Call 0.00 0.03 0.02 0.02 0 2,876 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.20 0.28 0.24 0.01 1 2,111 16.0 Put 0.28 0.35 0.32 0.02 0 460 17.0 Put 0.41 0.46 0.42 0.01 138 787 18.0 Put 0.56 0.61 0.56 0.01 54 2,163 19.0 Put 0.76 0.80 0.72 0.00 0 364 20.0 Put 1.00 1.06 1.05 0.10 382 872 21.0 Put 1.30 1.40 1.35 0.13 31 339 22.0 Put 1.65 1.81 1.73 0.16 28 384 23.0 Put 2.13 2.27 2.19 0.20 105 1,274 24.0 Put 2.66 2.81 2.72 0.26 52 473 25.0 Put 3.25 3.40 3.39 0.34 31 679 26.0 Put 3.90 4.05 3.98 0.29 6 594 27.0 Put 4.60 4.80 4.75 0.38 9 630 28.0 Put 4.85 5.70 5.03 -0.11 0 123 29.0 Put 5.60 6.55 5.72 -0.19 0 266 30.0 Put 7.10 7.35 7.20 0.44 20 81 31.0 Put 7.30 8.35 7.24 -0.38 0 44 32.0 Put 8.20 9.15 5.32 -3.19 0 157 33.0 Put 9.30 10.25 8.10 -1.32 0 83 34.0 Put 10.30 11.20 10.73 0.38 1 98 35.0 Put 11.10 12.25 10.41 -0.90 0 50 36.0 Put 12.15 13.20 10.65 -1.63 0 28 37.0 Put 13.15 14.15 13.12 -0.12 0 313 38.0 Put 13.90 15.20 10.24 -3.97 0 31 39.0 Put 15.10 16.15 15.25 0.06 0 19 40.0 Put 16.60 17.10 16.58 0.40 2 36 41.0 Put 17.05 18.15 16.60 -0.56 0 21 42.0 Put 17.85 19.15 17.85 -0.30 0 17 43.0 Put 19.00 20.10 21.04 1.90 0 22 44.0 Put 19.90 21.10 17.75 -2.38 0 3 45.0 Put 20.80 22.10 20.20 -0.92 0 6 46.0 Put 22.00 23.10 0.00 0.00 0 0 47.0 Put 22.90 24.10 0.00 0.00 0 0 48.0 Put 23.80 25.10 20.85 -3.25 0 1 49.0 Put 24.75 26.10 0.00 0.00 0 0 50.0 Put 25.75 27.05 23.99 -2.10 0 3 51.0 Put 26.75 28.05 0.00 0.00 0 0 52.0 Put 27.75 29.05 0.00 0.00 0 0 53.0 Put 28.75 30.10 0.00 0.00 0 0 54.0 Put 29.75 31.05 0.00 0.00 0 0 55.0 Put 30.95 32.05 26.90 -4.16 0 2 56.0 Put 31.90 33.05 27.80 -4.25 0 622 60.0 Put 35.70 37.10 35.55 -0.49 0 19 65.0 Put 40.70 42.05 39.15 -1.88 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 135 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.35 12.85 14.30 1.20 0 9 12.0 Call 11.45 11.80 15.35 3.18 0 17 13.0 Call 10.50 10.90 11.30 0.04 0 2 14.0 Call 9.65 10.15 11.93 1.57 0 58 15.0 Call 8.95 9.10 9.55 0.02 0 47 16.0 Call 8.10 8.30 8.80 0.10 0 152 17.0 Call 7.25 7.55 8.20 0.28 0 70 18.0 Call 6.65 6.85 7.20 0.02 0 67 19.0 Call 5.85 6.15 6.55 0.09 0 9 20.0 Call 5.35 5.50 5.67 -0.14 1 187 21.0 Call 4.70 4.90 5.29 0.04 0 34 22.0 Call 4.15 4.35 4.77 0.07 0 211 23.0 Call 3.70 3.90 3.81 -0.38 4 156 24.0 Call 3.25 3.40 3.30 -0.38 15 183 25.0 Call 2.84 3.05 2.97 -0.28 57 1,459 26.0 Call 2.41 2.68 2.59 -0.23 2 240 27.0 Call 2.14 2.35 2.50 0.02 0 89 28.0 Call 1.84 2.10 2.00 -0.22 1 275 29.0 Call 1.61 1.82 1.91 -0.07 1 257 30.0 Call 1.51 1.62 1.58 -0.17 150 1,439 31.0 Call 1.22 1.42 1.36 -0.16 4 390 32.0 Call 1.07 1.28 1.19 -0.13 1 104 33.0 Call 0.93 1.11 1.09 -0.08 3 201 34.0 Call 0.81 0.99 1.03 0.00 2 263 35.0 Call 0.75 0.88 0.84 -0.10 40 433 36.0 Call 0.64 0.80 0.79 -0.05 14 239 37.0 Call 0.56 0.72 0.80 0.05 0 70 38.0 Call 0.56 0.66 0.66 -0.01 0 187 39.0 Call 0.44 0.60 0.71 0.10 0 348 40.0 Call 0.45 0.53 0.49 -0.06 40 1,354 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.23 0.33 0.27 0.00 2 167 12.0 Put 0.35 0.41 0.38 0.03 0 9 13.0 Put 0.46 0.51 0.44 -0.01 255 267 14.0 Put 0.58 0.65 0.59 0.01 238 209 15.0 Put 0.77 0.82 0.78 0.03 82 352 16.0 Put 0.96 1.02 1.00 0.06 91 91 17.0 Put 1.19 1.27 1.19 0.03 0 94 18.0 Put 1.46 1.55 1.54 0.12 6 75 19.0 Put 1.79 1.88 1.85 0.14 2 224 20.0 Put 2.11 2.25 2.25 0.19 43 1,109 21.0 Put 2.58 2.68 2.65 0.15 4 342 22.0 Put 3.05 3.20 3.10 0.15 32 352 23.0 Put 3.55 3.65 3.57 0.13 493 399 24.0 Put 4.05 4.25 4.15 0.22 51 221 25.0 Put 4.60 4.85 4.77 0.27 5 1,118 26.0 Put 5.05 5.55 4.95 -0.12 0 397 27.0 Put 5.55 6.25 5.78 0.05 0 319 28.0 Put 6.40 6.95 6.20 -0.27 0 427 29.0 Put 6.95 7.70 7.02 -0.20 0 211 30.0 Put 7.75 8.45 7.85 -0.13 0 538 31.0 Put 8.50 9.40 8.00 -0.75 0 372 32.0 Put 9.30 10.30 9.69 0.14 0 89 33.0 Put 10.05 11.10 10.41 0.01 0 48 34.0 Put 11.00 12.05 11.12 -0.13 0 45 35.0 Put 12.20 12.80 12.05 -0.10 0 185 36.0 Put 12.80 13.90 12.53 -0.52 0 46 37.0 Put 13.70 14.70 13.15 -0.80 0 290 38.0 Put 14.60 15.60 14.73 -0.14 0 175 39.0 Put 15.55 16.55 15.36 -0.44 0 25 40.0 Put 16.60 17.60 16.28 -0.47 0 93 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 149 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.95 9.20 10.00 0.41 0 77 16.0 Call 8.10 8.40 9.75 0.96 0 45 17.0 Call 7.50 7.65 8.05 0.02 0 85 18.0 Call 6.75 7.05 7.70 0.41 0 13 19.0 Call 6.10 6.35 7.20 0.58 0 31 20.0 Call 5.45 5.65 5.76 -0.21 8 53 21.0 Call 4.90 5.15 5.95 0.57 0 95 22.0 Call 4.30 4.55 5.50 0.65 0 268 23.0 Call 3.90 4.05 4.70 0.38 0 62 24.0 Call 3.45 3.65 3.77 -0.08 1 106 25.0 Call 3.00 3.20 3.10 -0.34 604 317 26.0 Call 2.57 3.10 3.13 0.06 0 57 27.0 Call 2.39 2.55 3.08 0.38 0 105 28.0 Call 2.08 2.28 2.64 0.22 0 141 29.0 Call 1.84 2.02 1.99 -0.16 35 293 30.0 Call 1.64 1.81 1.83 -0.10 10 171 31.0 Call 1.46 1.62 1.88 0.17 0 65 32.0 Call 1.27 1.48 1.83 0.32 0 67 33.0 Call 1.13 1.29 1.37 0.03 0 244 34.0 Call 1.00 1.15 1.34 0.13 0 203 35.0 Call 0.90 1.04 1.08 -0.01 1 97 36.0 Call 0.79 0.95 0.92 -0.07 2 33 37.0 Call 0.71 0.85 0.75 -0.14 6 55 38.0 Call 0.64 0.79 0.97 0.18 0 248 39.0 Call 0.57 0.72 0.99 0.27 0 40 40.0 Call 0.51 0.67 0.65 0.00 0 171 41.0 Call 0.41 0.61 0.74 0.16 0 577 42.0 Call 0.39 0.56 0.50 -0.03 78 102 43.0 Call 0.36 0.52 0.90 0.42 0 190 44.0 Call 0.32 0.49 0.75 0.31 0 421 45.0 Call 0.29 0.45 0.37 -0.04 0 172 46.0 Call 0.26 0.41 0.46 0.09 0 8 47.0 Call 0.26 0.38 0.33 0.00 0 56 48.0 Call 0.21 0.36 0.35 0.03 0 11 49.0 Call 0.20 0.33 0.36 0.06 0 9 50.0 Call 0.19 0.31 0.44 0.16 0 181 51.0 Call 0.17 0.29 0.29 0.03 0 172 52.0 Call 0.16 0.28 0.81 0.56 0 73 53.0 Call 0.15 0.26 0.36 0.13 0 34 54.0 Call 0.14 0.25 0.21 -0.01 0 2 55.0 Call 0.12 0.24 0.20 -0.01 0 22 56.0 Call 0.16 0.23 0.16 -0.04 0 544 60.0 Call 0.06 0.19 0.12 -0.04 10 137 65.0 Call 0.04 0.16 0.09 -0.04 0 2,624 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.83 0.95 0.81 -0.03 152 405 16.0 Put 1.06 1.16 1.02 -0.03 0 362 17.0 Put 1.31 1.41 1.32 0.03 11 31 18.0 Put 1.61 1.70 1.55 -0.01 0 52 19.0 Put 1.95 2.04 1.86 -0.03 0 128 20.0 Put 2.31 2.46 2.38 0.13 2,199 15,224 21.0 Put 2.72 2.92 2.85 0.19 4 319 22.0 Put 3.20 3.35 3.35 0.22 6 387 23.0 Put 3.75 3.95 3.79 0.19 21 359 24.0 Put 4.25 4.50 4.25 0.12 20 466 25.0 Put 4.45 5.05 4.32 -0.39 0 1,184 26.0 Put 5.45 5.70 5.37 0.03 1 164 27.0 Put 5.70 6.50 5.85 -0.12 0 60 28.0 Put 6.35 7.15 6.70 0.02 0 408 29.0 Put 7.05 7.85 7.29 -0.12 0 63 30.0 Put 7.80 8.65 8.04 -0.15 0 214 31.0 Put 8.55 9.55 8.50 -0.46 0 180 32.0 Put 9.85 10.40 10.08 0.32 1 345 33.0 Put 10.80 11.35 10.81 0.22 1 106 34.0 Put 11.00 12.25 10.55 -0.90 0 121 35.0 Put 11.90 13.10 11.70 -0.63 0 258 36.0 Put 12.75 14.05 13.31 0.10 0 11 37.0 Put 13.65 14.95 14.42 0.31 0 15 38.0 Put 14.55 15.95 13.40 -1.61 0 21 39.0 Put 15.45 16.80 13.05 -2.88 0 16 40.0 Put 16.40 17.65 15.65 -1.21 0 109 41.0 Put 17.30 18.65 20.30 2.51 0 4 42.0 Put 18.25 19.60 18.40 -0.33 0 229 43.0 Put 19.20 20.55 19.32 -0.35 0 30 44.0 Put 20.15 21.50 19.65 -0.98 0 1 45.0 Put 21.10 22.50 22.70 1.11 0 37 46.0 Put 22.05 23.45 21.40 -1.15 0 23 47.0 Put 23.05 24.40 24.50 0.99 0 6 48.0 Put 24.00 25.40 23.05 -1.43 0 1 49.0 Put 25.00 26.35 24.10 -1.36 0 5 50.0 Put 25.95 27.35 26.89 0.45 0 1,170 51.0 Put 26.95 28.35 0.00 0.00 0 0 52.0 Put 27.90 29.30 26.60 -1.80 0 2 53.0 Put 28.90 30.30 0.00 0.00 0 0 54.0 Put 29.90 31.30 30.55 0.19 0 8 55.0 Put 30.85 32.25 31.34 -0.01 0 27 56.0 Put 31.85 33.25 29.35 -2.98 0 2 60.0 Put 35.80 37.35 34.50 -1.78 0 609 65.0 Put 40.75 42.60 38.20 -3.03 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 226 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.90 11.15 0.00 0.00 0 0 14.0 Call 10.10 10.35 11.35 0.60 0 2 15.0 Call 9.35 9.60 10.05 0.08 0 3 16.0 Call 8.65 8.85 9.25 0.01 0 4 17.0 Call 7.95 8.20 8.65 0.11 0 2 18.0 Call 7.25 7.60 8.60 0.72 0 8 19.0 Call 6.70 6.95 8.85 1.59 0 1 20.0 Call 6.15 6.35 6.30 -0.38 1 9 21.0 Call 5.55 5.85 0.00 0.00 0 0 22.0 Call 5.15 5.35 0.00 0.00 0 0 23.0 Call 4.75 4.95 5.10 -0.08 1 4 24.0 Call 4.30 4.50 4.40 -0.35 15 32 25.0 Call 3.95 4.15 4.25 -0.08 1 23 26.0 Call 3.60 3.80 4.70 0.70 0 39 27.0 Call 3.30 3.50 3.75 0.08 0 79 28.0 Call 3.00 3.20 3.75 0.40 0 102 29.0 Call 2.72 2.94 2.95 -0.14 18 50 30.0 Call 2.52 2.68 2.78 -0.07 6 118 31.0 Call 2.27 2.47 2.51 -0.09 0 63 32.0 Call 2.08 2.27 2.35 -0.04 0 77 33.0 Call 1.90 2.09 2.14 -0.07 0 228 34.0 Call 1.80 1.93 2.00 -0.03 0 25 35.0 Call 1.62 1.78 1.82 -0.03 0 69 36.0 Call 1.49 1.63 1.56 -0.12 40 127 37.0 Call 1.33 1.51 1.90 0.38 0 18 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.85 0.93 0.85 0.00 179 527 14.0 Put 1.07 1.15 1.09 0.03 46 367 15.0 Put 1.27 1.40 1.38 0.09 107 561 16.0 Put 1.57 1.69 1.67 0.10 37 46 17.0 Put 1.87 2.01 1.88 0.00 2 39 18.0 Put 2.25 2.40 2.37 0.16 3 111 19.0 Put 2.66 2.79 0.00 0.00 0 0 20.0 Put 3.10 3.25 3.20 0.19 12 583 21.0 Put 3.55 3.75 3.53 0.05 30 191 22.0 Put 4.05 4.25 4.05 0.08 0 154 23.0 Put 4.60 4.80 4.74 0.24 1 88 24.0 Put 5.20 5.40 5.05 -0.02 0 23 25.0 Put 5.80 6.00 5.70 0.07 0 71 26.0 Put 6.45 6.65 6.35 0.05 0 5 27.0 Put 7.15 7.35 7.15 0.18 0 21 28.0 Put 7.85 8.05 7.55 -0.09 0 26 29.0 Put 8.55 8.75 8.25 -0.13 0 87 30.0 Put 9.30 9.50 9.10 -0.02 27 3 31.0 Put 10.10 10.40 9.95 0.08 0 27 32.0 Put 10.90 11.10 10.95 0.30 16 53 33.0 Put 11.70 11.95 11.45 -0.01 0 29 34.0 Put 12.50 12.75 12.30 0.03 18 20 35.0 Put 13.35 13.60 12.78 -0.31 0 3 36.0 Put 14.20 14.45 13.95 0.04 0 1 37.0 Put 15.05 15.25 14.20 -0.54 0 22 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 240 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.35 9.60 10.61 0.58 0 41 16.0 Call 8.65 8.90 9.55 0.25 0 3 17.0 Call 8.05 8.25 8.65 0.03 0 2 18.0 Call 7.35 7.70 8.05 0.07 0 5 19.0 Call 6.80 7.05 7.45 0.05 0 13 20.0 Call 6.20 6.50 8.12 1.29 0 26 21.0 Call 5.70 6.00 6.10 -0.21 0 162 22.0 Call 5.20 5.80 8.85 3.00 0 47 23.0 Call 4.80 5.35 5.20 -0.19 0 47 24.0 Call 4.40 4.80 4.60 -0.36 1 34 25.0 Call 3.90 4.80 4.40 -0.12 1 296 26.0 Call 3.65 4.35 4.05 -0.14 1 42 27.0 Call 3.30 3.90 4.50 0.64 0 154 28.0 Call 3.10 3.35 3.55 0.00 0 126 29.0 Call 2.84 3.10 3.25 0.01 0 201 30.0 Call 2.59 2.82 3.50 0.55 0 180 31.0 Call 2.28 2.61 2.57 -0.09 16 326 32.0 Call 2.16 2.42 2.56 0.09 0 79 33.0 Call 2.01 2.22 2.37 0.10 0 53 34.0 Call 1.79 2.03 1.91 -0.19 1 14 35.0 Call 1.68 1.91 2.26 0.33 0 239 36.0 Call 1.51 1.77 2.01 0.22 0 357 37.0 Call 1.40 1.62 2.31 0.65 0 42 38.0 Call 1.29 1.48 1.85 0.31 0 373 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.35 1.51 1.35 -0.02 0 368 16.0 Put 1.66 1.81 1.76 0.12 14 1,457 17.0 Put 2.00 2.16 1.93 -0.04 0 174 18.0 Put 2.37 2.53 2.37 0.04 0 316 19.0 Put 2.79 2.95 2.75 0.00 0 27 20.0 Put 3.15 3.40 3.00 -0.17 0 110 21.0 Put 3.70 3.90 3.70 0.05 0 120 22.0 Put 4.20 4.45 4.10 -0.09 0 80 23.0 Put 4.80 5.00 4.75 0.02 0 216 24.0 Put 5.40 5.70 5.30 0.02 22 155 25.0 Put 5.90 6.25 5.80 -0.04 0 440 26.0 Put 6.35 6.90 6.30 -0.20 0 67 27.0 Put 6.75 7.70 6.90 -0.26 0 145 28.0 Put 7.40 8.40 7.55 -0.30 0 47 29.0 Put 8.00 9.15 7.75 -0.78 0 174 30.0 Put 8.75 9.85 8.42 -0.81 0 103 31.0 Put 9.60 10.60 8.57 -1.37 0 5 32.0 Put 10.25 11.35 10.21 -0.53 0 70 33.0 Put 11.00 12.35 0.00 0.00 0 0 34.0 Put 12.00 13.15 9.66 -2.69 0 193 35.0 Put 12.60 14.05 11.85 -1.33 0 128 36.0 Put 13.45 14.85 13.75 -0.28 0 143 37.0 Put 14.30 15.75 15.32 0.44 0 158 38.0 Put 15.15 16.60 13.65 -2.11 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 261 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.50 13.10 12.92 -0.32 2 46 12.0 Call 11.65 12.15 11.95 -0.42 5 34 13.0 Call 11.00 11.20 11.75 0.20 0 79 14.0 Call 10.10 10.50 10.95 0.16 0 58 15.0 Call 9.50 9.70 10.20 0.16 0 339 16.0 Call 8.80 9.00 10.00 0.70 0 333 17.0 Call 8.15 8.40 8.80 0.20 0 513 18.0 Call 7.45 7.75 8.30 0.31 0 355 19.0 Call 6.95 7.20 7.95 0.55 0 76 20.0 Call 6.30 6.65 6.65 -0.21 4 800 21.0 Call 5.75 6.75 7.65 1.30 0 106 22.0 Call 5.35 5.95 5.55 -0.32 2 266 23.0 Call 4.90 5.35 5.35 -0.05 1 333 24.0 Call 4.50 4.90 4.80 -0.22 27 192 25.0 Call 4.15 4.50 4.31 -0.34 7 1,198 26.0 Call 3.80 4.60 4.45 0.15 1 428 27.0 Call 3.50 4.15 3.95 0.00 0 273 28.0 Call 3.25 3.60 3.38 -0.22 17 786 29.0 Call 3.10 3.25 3.20 -0.15 2 159 30.0 Call 2.73 3.05 2.90 -0.20 50 3,012 31.0 Call 2.51 2.81 2.63 -0.24 74 563 32.0 Call 2.22 2.59 2.55 -0.11 30 200 33.0 Call 2.04 2.30 2.30 -0.15 20 251 34.0 Call 1.87 2.22 2.12 -0.16 26 827 35.0 Call 1.77 2.09 1.97 -0.14 313 1,078 36.0 Call 1.62 1.91 1.98 0.03 0 229 37.0 Call 1.53 1.79 1.69 -0.12 3 153 38.0 Call 1.43 1.70 1.78 0.08 0 377 39.0 Call 1.31 1.55 1.72 0.12 0 111 40.0 Call 1.23 1.45 1.34 -0.15 89 1,766 41.0 Call 1.13 1.36 1.36 -0.03 0 267 42.0 Call 0.99 1.28 1.28 0.00 6 240 43.0 Call 0.99 1.20 1.10 -0.10 1 941 44.0 Call 0.95 1.13 1.05 -0.06 52 2,193 45.0 Call 0.90 1.07 0.98 -0.08 9 3,954 46.0 Call 0.77 1.02 1.16 0.15 0 580 47.0 Call 0.75 0.96 0.91 -0.05 6 51 48.0 Call 0.72 0.91 0.92 0.01 0 778 49.0 Call 0.67 0.87 0.91 0.05 0 98 50.0 Call 0.63 0.83 0.80 -0.01 10 1,338 51.0 Call 0.56 0.79 0.85 0.08 0 256 52.0 Call 0.56 0.76 0.89 0.16 0 138 53.0 Call 0.52 0.72 0.67 -0.02 1 20 54.0 Call 0.46 0.70 0.82 0.16 0 164 55.0 Call 0.45 0.66 0.73 0.10 0 597 56.0 Call 0.43 0.64 0.70 0.09 0 279 57.0 Call 0.41 0.61 0.64 0.06 0 18 58.0 Call 0.32 0.59 0.55 0.00 0 222 59.0 Call 0.33 0.57 0.85 0.33 0 59 60.0 Call 0.37 0.55 0.51 0.02 0 3,424 61.0 Call 0.33 0.53 0.75 0.28 0 101 62.0 Call 0.31 0.51 0.64 0.18 0 206 63.0 Call 0.28 0.50 0.55 0.11 0 533 64.0 Call 0.32 0.48 0.53 0.10 0 508 65.0 Call 0.37 0.47 0.38 -0.04 4 6,075 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.63 0.68 0.67 0.04 0 1,683 12.0 Put 0.79 0.88 0.85 0.05 203 1,227 13.0 Put 0.99 1.08 1.06 0.06 49 1,488 14.0 Put 1.25 1.35 1.16 -0.09 0 1,928 15.0 Put 1.51 1.64 1.55 0.03 77 1,698 16.0 Put 1.81 1.96 1.78 -0.01 0 1,378 17.0 Put 2.16 2.32 2.20 0.09 2 244 18.0 Put 2.55 2.71 2.60 0.10 5 253 19.0 Put 2.98 3.20 2.80 -0.12 0 674 20.0 Put 3.40 3.65 3.57 0.19 35 2,299 21.0 Put 3.90 4.15 3.55 -0.31 0 753 22.0 Put 4.40 4.70 4.55 0.17 3 578 23.0 Put 5.00 5.25 5.10 0.19 25 194 24.0 Put 5.50 5.90 5.45 -0.08 19 116 25.0 Put 6.15 6.50 6.30 0.15 183 444 26.0 Put 6.60 7.15 6.60 -0.19 0 303 27.0 Put 7.25 7.85 6.90 -0.53 0 395 28.0 Put 7.95 8.55 7.70 -0.38 0 844 29.0 Put 8.55 9.35 8.60 -0.22 0 45 30.0 Put 8.90 10.10 9.35 -0.21 0 977 31.0 Put 9.85 10.85 10.10 -0.22 0 100 32.0 Put 10.40 11.60 10.75 -0.35 0 127 33.0 Put 11.20 12.60 11.40 -0.48 0 72 34.0 Put 11.95 13.40 11.50 -1.20 0 42 35.0 Put 12.95 14.10 13.60 0.08 10 214 36.0 Put 13.60 15.10 11.40 -2.95 0 98 37.0 Put 15.15 15.90 15.18 -0.02 5 65 38.0 Put 15.30 16.85 15.60 -0.49 0 1,030 39.0 Put 16.15 17.75 16.59 -0.38 0 21 40.0 Put 17.05 18.65 17.50 -0.36 0 318 41.0 Put 17.90 19.55 20.45 1.71 0 25 42.0 Put 18.80 20.45 20.21 0.58 0 100 43.0 Put 19.70 21.45 21.20 0.66 0 33 44.0 Put 21.20 22.30 21.05 -0.39 0 161 45.0 Put 22.15 23.25 21.80 -0.58 0 315 46.0 Put 22.45 24.20 21.20 -2.12 0 112 47.0 Put 24.00 25.20 24.80 0.54 0 7 48.0 Put 24.80 25.85 21.50 -3.70 0 31 49.0 Put 25.90 26.80 25.85 -0.29 0 13 50.0 Put 26.80 27.75 24.95 -2.15 0 135 51.0 Put 27.80 28.70 28.85 0.80 0 12 52.0 Put 28.70 29.65 26.50 -2.50 0 220 53.0 Put 29.65 30.55 27.50 -2.45 0 275 54.0 Put 30.65 31.65 28.35 -2.56 0 325 55.0 Put 31.65 32.55 29.30 -2.58 0 50 56.0 Put 32.50 33.65 27.30 -5.54 0 1 57.0 Put 33.45 34.55 32.40 -1.41 0 10 58.0 Put 33.90 35.75 0.00 0.00 0 0 59.0 Put 35.45 36.75 34.20 -1.53 0 5 60.0 Put 36.35 37.40 34.35 -2.35 0 1,726 61.0 Put 36.85 38.40 36.95 -0.73 0 492 62.0 Put 37.80 39.35 39.34 0.68 0 288 63.0 Put 39.30 40.30 37.10 -2.54 0 88 64.0 Put 40.20 41.70 38.00 -2.62 0 10 65.0 Put 41.25 42.40 40.78 -0.82 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 331 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.80 7.20 9.05 1.81 0 2 21.0 Call 5.65 7.65 6.97 0.11 0 2 22.0 Call 4.40 7.20 6.99 0.52 0 1 23.0 Call 3.80 6.60 0.00 0.00 0 0 24.0 Call 4.60 5.80 6.30 0.59 0 1 25.0 Call 4.60 5.30 5.30 -0.02 0 19 26.0 Call 4.25 4.95 4.65 -0.29 3 7 27.0 Call 3.60 4.75 0.00 0.00 0 0 28.0 Call 3.85 4.25 3.90 -0.28 475 211 29.0 Call 3.30 4.20 7.15 3.34 0 1 30.0 Call 3.25 3.95 4.50 0.96 0 5 31.0 Call 2.45 3.70 3.20 -0.07 0 10 32.0 Call 1.37 3.80 0.00 0.00 0 0 33.0 Call 2.05 3.65 4.20 1.33 0 5 34.0 Call 0.57 4.00 0.00 0.00 0 0 35.0 Call 2.11 4.00 2.16 -0.32 0 12 36.0 Call 0.32 2.90 0.00 0.00 0 0 37.0 Call 1.52 2.65 2.95 0.71 0 4 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 3.90 4.15 3.85 -0.08 0 24 21.0 Put 3.75 5.35 4.37 -0.17 0 187 22.0 Put 4.25 5.85 4.61 -0.54 0 4 23.0 Put 4.85 6.45 5.60 -0.16 0 259 24.0 Put 4.40 8.30 6.01 -0.36 0 4 25.0 Put 5.90 8.85 6.79 -0.19 1 1 26.0 Put 6.50 9.55 7.28 -0.31 0 0 27.0 Put 7.15 10.20 8.15 -0.06 0 20 28.0 Put 7.75 10.85 0.00 0.00 0 0 29.0 Put 8.50 10.90 0.00 0.00 0 0 30.0 Put 9.10 12.30 10.00 -0.15 0 4 31.0 Put 9.85 13.00 0.00 0.00 0 0 32.0 Put 10.10 13.95 0.00 0.00 0 0 33.0 Put 10.80 14.80 11.00 -1.45 0 2 34.0 Put 11.65 15.60 12.10 -1.14 0 1 35.0 Put 12.55 16.40 12.07 -1.96 0 5 36.0 Put 13.60 17.00 12.85 -1.96 0 73 37.0 Put 14.10 18.10 13.65 -2.12 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 625 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.10 14.00 13.50 -0.60 1 1,331 12.0 Call 11.00 13.35 13.65 0.17 0 69 13.0 Call 10.35 14.10 14.20 1.34 0 124 14.0 Call 10.50 12.05 12.57 0.32 0 106 15.0 Call 10.55 11.90 11.61 -0.03 0 458 16.0 Call 9.40 11.40 10.93 -0.11 0 189 17.0 Call 9.60 10.90 9.60 -1.02 1 94 18.0 Call 8.50 10.50 9.90 -0.30 0 197 19.0 Call 8.10 10.10 9.90 0.12 0 80 20.0 Call 8.40 8.90 8.75 -0.62 2 1,517 21.0 Call 7.30 9.30 8.20 -0.78 0 267 22.0 Call 6.95 8.95 8.58 -0.02 0 210 23.0 Call 7.15 8.55 7.53 -0.69 2 254 24.0 Call 6.80 8.30 8.30 0.46 3 130 25.0 Call 6.65 7.20 6.94 -0.53 23 1,544 26.0 Call 6.25 7.40 6.88 -0.24 5 149 27.0 Call 5.75 7.45 6.60 -0.18 0 289 28.0 Call 5.20 7.20 6.00 -0.43 0 247 29.0 Call 5.30 6.25 6.03 -0.06 0 346 30.0 Call 5.10 5.90 5.47 -0.31 18 1,272 31.0 Call 4.70 6.00 5.50 -0.12 0 288 32.0 Call 4.50 5.80 5.50 0.03 0 117 33.0 Call 4.30 5.70 5.70 0.39 0 235 34.0 Call 4.15 5.50 5.00 -0.15 0 312 35.0 Call 4.30 5.00 4.50 -0.50 16 1,429 36.0 Call 3.80 5.40 4.50 -0.34 0 115 37.0 Call 3.60 5.15 4.47 -0.22 3 95 38.0 Call 3.45 4.80 4.30 -0.23 0 361 39.0 Call 3.25 4.90 4.20 -0.18 0 163 40.0 Call 3.15 4.20 3.15 -1.07 4 2,449 41.0 Call 3.50 4.40 3.88 -0.19 1 75 42.0 Call 2.79 4.05 3.75 -0.16 0 365 43.0 Call 2.75 4.05 3.55 -0.27 0 497 44.0 Call 3.05 3.80 3.25 -0.48 1 80 45.0 Call 3.00 3.55 3.50 -0.14 83 704 46.0 Call 2.02 4.00 3.75 0.20 0 53 47.0 Call 2.00 3.90 3.44 -0.02 0 33 48.0 Call 2.00 3.80 3.41 0.04 0 39 49.0 Call 0.87 3.70 3.25 -0.03 0 29 50.0 Call 2.50 3.05 3.08 -0.11 2 1,416 51.0 Call 0.50 3.40 3.45 0.35 0 72 52.0 Call 0.54 3.15 3.80 0.79 0 42 53.0 Call 0.63 4.85 4.50 1.58 0 45 54.0 Call 1.23 2.99 5.00 2.18 0 18 55.0 Call 2.25 2.90 2.30 -0.43 3 390 56.0 Call 0.41 2.84 4.05 1.41 0 56 57.0 Call 0.35 3.90 3.79 1.24 0 6 58.0 Call 0.40 3.90 4.10 1.64 0 29 59.0 Call 0.99 4.45 3.95 1.58 0 16 60.0 Call 1.73 2.40 2.33 0.05 0 811 61.0 Call 0.23 4.35 3.05 0.86 0 11 62.0 Call 0.05 4.30 3.05 0.95 0 193 63.0 Call 1.60 4.20 2.05 0.04 0 412 64.0 Call 0.80 3.70 2.30 0.38 0 49 65.0 Call 1.55 1.70 1.66 -0.17 32 7,363 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.75 2.39 1.63 -0.04 0 336 12.0 Put 1.04 2.76 1.90 -0.15 0 170 13.0 Put 0.32 3.15 2.48 0.05 0 97 14.0 Put 2.30 3.90 2.69 -0.12 0 216 15.0 Put 2.75 3.55 3.00 -0.19 0 151 16.0 Put 3.25 4.00 3.16 -0.41 0 207 17.0 Put 3.75 5.35 3.93 -0.20 0 76 18.0 Put 4.30 5.90 3.90 -0.80 0 80 19.0 Put 4.85 6.45 4.80 -0.46 0 50 20.0 Put 5.45 6.20 6.10 0.28 2 241 21.0 Put 6.20 6.80 6.65 0.23 16 249 22.0 Put 6.70 7.45 6.90 -0.11 0 149 23.0 Put 7.05 9.00 7.50 -0.11 0 82 24.0 Put 6.20 9.65 8.00 -0.21 0 127 25.0 Put 8.35 9.35 9.20 0.40 7 1,673 26.0 Put 9.00 11.00 9.60 0.17 0 147 27.0 Put 9.60 11.60 9.75 -0.31 0 339 28.0 Put 10.25 12.25 10.45 -0.25 0 136 29.0 Put 10.10 13.95 10.95 -0.38 0 125 30.0 Put 10.85 14.70 12.35 0.36 0 176 31.0 Put 11.55 13.70 12.08 -0.73 0 3 32.0 Put 12.30 14.45 14.20 0.57 0 10 33.0 Put 13.05 17.00 15.10 0.65 0 2 34.0 Put 13.80 17.60 14.53 -0.75 0 7 35.0 Put 15.70 18.50 15.95 -0.15 0 130 36.0 Put 15.35 19.50 16.12 -0.80 0 81 37.0 Put 16.15 20.00 19.82 2.08 0 3 38.0 Put 16.95 21.00 18.55 -0.02 0 52 39.0 Put 17.75 22.00 19.30 -0.09 0 34 40.0 Put 18.60 22.50 20.00 -0.22 0 1,017 41.0 Put 19.55 23.50 19.11 -1.93 0 21 42.0 Put 20.20 24.50 21.84 -0.03 0 242 43.0 Put 20.95 25.00 21.80 -0.96 0 34 44.0 Put 22.05 26.00 24.79 1.14 0 40 45.0 Put 22.65 27.00 23.65 -0.89 0 31 46.0 Put 23.55 27.55 22.90 -2.53 0 14 47.0 Put 24.70 28.50 26.01 -0.31 0 30 48.0 Put 25.55 29.50 26.21 -1.01 0 5 49.0 Put 26.50 30.50 0.00 0.00 0 0 50.0 Put 27.30 31.50 27.75 -1.25 0 50 51.0 Put 28.35 32.00 27.00 -2.90 0 10 52.0 Put 29.25 33.00 30.20 -0.59 0 144 53.0 Put 30.15 34.00 0.00 0.00 0 0 54.0 Put 30.90 35.00 30.15 -2.43 0 158 55.0 Put 31.80 36.00 32.70 -0.78 0 12 56.0 Put 32.85 36.50 33.25 -1.13 0 298 57.0 Put 33.75 37.55 34.60 -0.68 0 15 58.0 Put 34.75 38.50 36.59 0.42 0 8 59.0 Put 35.45 39.50 35.40 -1.67 0 6 60.0 Put 36.60 40.50 37.70 -0.27 0 474 61.0 Put 37.30 41.50 36.45 -2.42 0 154 62.0 Put 38.50 42.50 40.25 0.47 0 9 63.0 Put 39.10 43.50 40.30 -0.38 0 120 64.0 Put 40.00 44.50 0.00 0.00 0 0 65.0 Put 41.00 45.10 43.00 0.52 0 268 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 05, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 24.58 24.63 24.87 0.00 0.00 4800X4800 0.00 0.00 2,100 Thu May 5 2022 5:43:19 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 6 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.15 10.05 10.95 2.52 0 1 16.0 Call 8.45 9.10 0.00 0.00 0 0 16.5 Call 7.80 8.60 0.00 0.00 0 0 17.0 Call 7.35 8.10 0.00 0.00 0 0 17.5 Call 6.95 7.55 0.00 0.00 0 0 18.0 Call 6.45 7.00 0.00 0.00 0 0 18.5 Call 6.20 6.55 0.00 0.00 0 0 19.0 Call 5.70 6.05 0.00 0.00 0 0 19.5 Call 5.20 5.55 0.00 0.00 0 0 20.0 Call 4.70 5.00 4.65 1.15 3 10 20.5 Call 4.25 4.50 3.65 0.64 0 2 21.0 Call 3.75 4.00 3.92 1.38 0 5 21.5 Call 3.30 3.45 2.88 0.80 65 67 22.0 Call 2.79 3.05 2.91 1.26 2 19 22.5 Call 2.32 2.56 2.29 1.05 11 52 23.0 Call 1.88 1.97 1.93 1.06 28 161 23.5 Call 1.42 1.51 1.55 0.95 267 358 24.0 Call 1.01 1.08 1.00 0.64 811 1,392 24.5 Call 0.64 0.69 0.63 0.41 1,595 2,376 25.0 Call 0.36 0.40 0.39 0.28 1,792 3,677 25.5 Call 0.16 0.22 0.20 0.13 2,509 1,585 26.0 Call 0.07 0.10 0.08 0.04 803 1,915 26.5 Call 0.02 0.05 0.04 0.01 878 912 27.0 Call 0.02 0.04 0.03 0.00 652 1,008 27.5 Call 0.01 0.03 0.02 0.00 85 457 28.0 Call 0.00 0.02 0.02 0.00 55 1,558 28.5 Call 0.01 0.03 0.01 0.00 0 516 29.0 Call 0.00 0.02 0.02 0.01 0 434 29.5 Call 0.00 0.03 0.02 0.02 18 225 30.0 Call 0.00 0.02 0.01 0.01 4 632 30.5 Call 0.00 0.05 0.02 0.02 0 77 31.0 Call 0.00 0.02 0.02 0.02 0 235 31.5 Call 0.00 0.03 0.05 0.05 0 80 32.0 Call 0.00 0.01 0.01 0.01 1 88 32.5 Call 0.00 0.03 0.01 0.01 0 273 33.0 Call 0.00 0.02 0.01 0.01 0 172 33.5 Call 0.00 0.04 0.02 0.02 0 24 34.0 Call 0.00 0.03 0.02 0.02 0 201 34.5 Call 0.00 0.03 0.05 0.05 0 266 35.0 Call 0.00 0.02 0.01 0.01 7 264 Strike 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.01 0.01 0 34 16.0 Put 0.00 0.03 0.02 0.01 0 68 16.5 Put 0.00 0.03 0.03 0.02 0 125 17.0 Put 0.00 0.01 0.02 0.00 0 135 17.5 Put 0.00 0.03 0.02 -0.01 0 71 18.0 Put 0.00 0.03 0.02 -0.01 24 328 18.5 Put 0.00 0.03 0.02 -0.02 30 458 19.0 Put 0.00 0.03 0.01 -0.04 6 1,469 19.5 Put 0.01 0.03 0.05 -0.01 21 559 20.0 Put 0.00 0.03 0.02 -0.05 811 8,036 20.5 Put 0.01 0.04 0.05 -0.04 386 960 21.0 Put 0.02 0.04 0.03 -0.09 124 703 21.5 Put 0.03 0.05 0.04 -0.12 176 630 22.0 Put 0.03 0.06 0.05 -0.17 1,108 2,445 22.5 Put 0.05 0.07 0.06 -0.26 202 1,047 23.0 Put 0.07 0.08 0.07 -0.38 13,095 4,068 23.5 Put 0.11 0.13 0.11 -0.57 2,312 4,103 24.0 Put 0.18 0.21 0.20 -0.74 3,971 4,023 24.5 Put 0.30 0.34 0.33 -0.97 1,334 1,572 25.0 Put 0.50 0.56 0.53 -1.17 393 1,276 25.5 Put 0.81 0.88 1.44 -0.71 20 560 26.0 Put 1.21 1.28 1.40 -1.23 2 447 26.5 Put 1.64 1.75 1.95 -1.16 37 176 27.0 Put 2.11 2.60 2.74 -0.87 14 210 27.5 Put 2.61 2.76 3.35 -0.75 1 207 28.0 Put 3.05 3.35 3.72 -0.88 3 139 28.5 Put 3.50 3.80 4.18 -0.91 3 59 29.0 Put 4.05 4.70 5.25 -0.34 0 227 29.5 Put 4.50 5.20 6.10 0.02 0 77 30.0 Put 5.05 5.80 5.72 -0.86 3 319 30.5 Put 5.45 6.40 4.75 -2.33 0 20 31.0 Put 5.95 6.75 6.78 -0.80 0 7 31.5 Put 6.50 7.25 0.00 0.00 0 0 32.0 Put 6.95 7.65 3.77 -4.81 0 10 32.5 Put 7.45 8.40 5.99 -3.09 0 6 33.0 Put 7.95 8.80 8.40 -1.18 0 11 33.5 Put 8.45 9.40 0.00 0.00 0 0 34.0 Put 9.00 9.80 9.50 -1.08 1 1 34.5 Put 9.50 10.35 0.00 0.00 0 0 35.0 Put 10.00 10.60 10.80 -0.78 1 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.50 10.05 0.00 0.00 0 0 16.0 Call 8.60 9.10 0.00 0.00 0 0 16.5 Call 8.10 9.25 0.00 0.00 0 0 17.0 Call 7.70 8.10 0.00 0.00 0 0 17.5 Call 7.20 7.60 0.00 0.00 0 0 18.0 Call 6.75 7.05 6.50 1.01 0 2 18.5 Call 6.20 6.60 0.00 0.00 0 0 19.0 Call 5.35 6.55 0.00 0.00 0 0 19.5 Call 5.15 5.70 0.00 0.00 0 0 20.0 Call 4.75 5.10 3.65 0.06 0 2 20.5 Call 4.20 4.65 3.80 0.66 0 0 21.0 Call 3.75 4.20 3.90 1.20 1 17 21.5 Call 3.40 3.55 3.10 0.81 5 7 22.0 Call 2.98 3.10 3.05 1.15 7 24 22.5 Call 2.49 2.63 2.15 0.60 2 19 23.0 Call 2.15 2.21 1.78 0.56 15 45 23.5 Call 1.76 1.82 1.43 0.47 198 278 24.0 Call 1.41 1.46 1.30 0.57 56 350 24.5 Call 1.09 1.14 1.08 0.55 324 358 25.0 Call 0.82 0.86 0.84 0.45 2,350 548 25.5 Call 0.61 0.63 0.62 0.34 335 86 26.0 Call 0.42 0.47 0.45 0.25 742 819 26.5 Call 0.29 0.34 0.32 0.17 116 367 27.0 Call 0.20 0.22 0.22 0.12 552 674 27.5 Call 0.13 0.17 0.13 0.06 38 404 28.0 Call 0.08 0.12 0.10 0.05 322 335 28.5 Call 0.05 0.08 0.06 0.02 62 125 29.0 Call 0.03 0.06 0.05 0.02 12 260 29.5 Call 0.02 0.04 0.03 0.00 1 200 30.0 Call 0.01 0.03 0.02 0.00 19 383 30.5 Call 0.00 0.03 0.02 0.00 0 23 31.0 Call 0.00 0.03 0.03 0.02 0 31 31.5 Call 0.00 0.03 0.09 0.08 0 14 32.0 Call 0.00 0.03 0.07 0.06 0 200 32.5 Call 0.00 0.06 0.17 0.17 0 16 33.0 Call 0.00 0.03 0.02 0.02 19 79 33.5 Call 0.00 0.05 0.00 0.00 0 0 34.0 Call 0.00 0.05 0.01 0.01 0 34 34.5 Call 0.00 0.06 0.30 0.30 0 4 35.0 Call 0.00 0.05 0.02 0.02 6 26 Strike 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.03 0.04 0.01 0 68 16.0 Put 0.01 0.03 0.03 -0.01 2 2 16.5 Put 0.01 0.04 0.03 -0.02 1 1 17.0 Put 0.02 0.03 0.05 -0.01 20 31 17.5 Put 0.02 0.04 0.05 -0.02 2 0 18.0 Put 0.03 0.07 0.03 -0.05 4 603 18.5 Put 0.03 0.06 0.10 0.00 0 293 19.0 Put 0.04 0.07 0.06 -0.05 656 472 19.5 Put 0.05 0.08 0.06 -0.09 422 57 20.0 Put 0.06 0.09 0.09 -0.10 854 2,440 20.5 Put 0.08 0.11 0.16 -0.08 93 23 21.0 Put 0.10 0.13 0.16 -0.14 83 158 21.5 Put 0.13 0.17 0.13 -0.26 57 103 22.0 Put 0.18 0.23 0.20 -0.30 124 705 22.5 Put 0.23 0.28 0.24 -0.41 97 1,420 23.0 Put 0.32 0.34 0.33 -0.50 977 1,526 23.5 Put 0.44 0.48 0.43 -0.64 314 2,107 24.0 Put 0.58 0.63 0.58 -0.75 898 2,521 24.5 Put 0.76 0.81 0.80 -0.84 65 1,083 25.0 Put 0.99 1.04 0.99 -1.01 93 153 25.5 Put 1.25 1.32 1.33 -1.06 87 47 26.0 Put 1.59 1.65 2.00 -0.81 1 83 26.5 Put 1.95 2.02 2.91 -0.34 0 110 27.0 Put 2.27 2.50 2.87 -0.84 13 68 27.5 Put 2.72 2.99 3.80 -0.38 0 71 28.0 Put 3.20 3.35 3.95 -0.71 1 5 28.5 Put 3.55 3.95 5.13 -0.02 0 23 29.0 Put 4.05 4.45 4.80 -0.84 0 222 29.5 Put 4.55 5.10 5.48 -0.65 0 7 30.0 Put 5.00 5.75 5.65 -0.98 2 70 30.5 Put 5.50 6.20 4.90 -2.22 0 6 31.0 Put 6.05 6.60 6.84 -0.78 0 5 31.5 Put 6.50 7.45 5.26 -2.85 0 2 32.0 Put 6.95 7.70 7.10 -1.51 0 0 32.5 Put 7.55 8.40 8.33 -0.78 1 3 33.0 Put 8.00 8.70 8.19 -1.42 0 12 33.5 Put 8.50 9.25 0.00 0.00 0 0 34.0 Put 9.00 9.45 8.61 -2.00 0 3 34.5 Put 9.45 10.35 7.55 -3.56 0 2 35.0 Put 10.00 10.75 10.85 -0.76 1 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 15 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.70 14.00 14.70 2.26 0 1 12.0 Call 12.70 13.00 0.00 0.00 0 0 13.0 Call 11.75 12.00 0.00 0.00 0 0 14.0 Call 10.75 11.00 16.07 6.61 0 0 15.0 Call 9.75 10.00 10.23 1.77 0 3 16.0 Call 8.70 9.20 9.02 1.54 0 8 17.0 Call 7.70 8.10 12.81 6.31 0 26 18.0 Call 6.75 7.05 7.96 2.41 0 72 19.0 Call 5.80 6.05 6.65 2.03 0 18 19.5 Call 5.10 5.60 4.45 0.29 0 78 20.0 Call 4.90 5.05 5.00 1.28 21 174 20.5 Call 4.35 4.65 3.70 0.40 0 209 21.0 Call 4.00 4.10 3.75 0.85 17 252 21.5 Call 3.55 3.65 3.30 0.80 9 201 22.0 Call 3.10 3.25 3.05 0.91 34 416 22.5 Call 2.75 2.81 2.31 0.51 81 411 23.0 Call 2.36 2.41 2.38 0.87 69 588 23.5 Call 2.01 2.05 2.07 0.82 21 421 24.0 Call 1.68 1.72 1.67 0.67 312 1,354 24.5 Call 1.38 1.42 1.42 0.63 693 691 25.0 Call 1.12 1.16 1.14 0.51 632 3,845 25.5 Call 0.89 0.93 0.90 0.43 216 1,735 26.0 Call 0.70 0.74 0.71 0.33 1,555 3,199 26.5 Call 0.54 0.58 0.54 0.23 124 455 27.0 Call 0.42 0.43 0.44 0.20 124 3,528 27.5 Call 0.32 0.35 0.33 0.15 45 110 28.0 Call 0.24 0.25 0.25 0.10 1,350 38,788 28.5 Call 0.18 0.20 0.20 0.09 17 104 29.0 Call 0.13 0.15 0.14 0.06 1,188 1,940 29.5 Call 0.10 0.12 0.10 0.03 3 385 30.0 Call 0.08 0.09 0.08 0.03 359 5,022 30.5 Call 0.06 0.08 0.08 0.04 0 358 31.0 Call 0.04 0.06 0.06 0.03 39 1,358 32.0 Call 0.03 0.04 0.04 0.01 356 1,810 33.0 Call 0.02 0.03 0.03 0.01 126 1,616 34.0 Call 0.02 0.03 0.02 0.00 0 1,157 35.0 Call 0.01 0.03 0.02 0.00 9 2,134 36.0 Call 0.02 0.03 0.02 0.00 14 655 37.0 Call 0.00 0.03 0.02 0.00 2 552 38.0 Call 0.00 0.03 0.03 0.01 0 410 39.0 Call 0.00 0.03 0.02 0.01 0 178 40.0 Call 0.01 0.03 0.03 0.02 22 834 41.0 Call 0.01 0.03 0.03 0.02 0 437 42.0 Call 0.00 0.03 0.02 0.01 0 229 43.0 Call 0.00 0.03 0.02 0.01 0 195 44.0 Call 0.00 0.03 0.01 0.00 0 273 45.0 Call 0.00 0.03 0.01 0.01 0 2,315 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.02 0.03 0.02 0.00 1 889 12.0 Put 0.01 0.03 0.03 0.00 0 1,212 13.0 Put 0.01 0.03 0.03 0.00 0 350 14.0 Put 0.02 0.04 0.03 -0.01 4 271 15.0 Put 0.03 0.05 0.03 -0.02 11 865 16.0 Put 0.04 0.05 0.02 -0.05 61 735 17.0 Put 0.03 0.07 0.05 -0.04 147 873 18.0 Put 0.06 0.08 0.08 -0.05 560 4,336 19.0 Put 0.09 0.11 0.10 -0.10 40 3,033 19.5 Put 0.11 0.13 0.13 -0.12 78 268 20.0 Put 0.14 0.16 0.14 -0.17 507 7,078 20.5 Put 0.17 0.19 0.19 -0.21 30 351 21.0 Put 0.21 0.23 0.23 -0.26 434 2,450 21.5 Put 0.27 0.29 0.28 -0.31 438 633 22.0 Put 0.34 0.35 0.34 -0.40 663 4,576 22.5 Put 0.43 0.47 0.46 -0.44 303 1,359 23.0 Put 0.55 0.58 0.55 -0.56 2,236 20,179 23.5 Put 0.68 0.72 0.72 -0.63 1,012 1,986 24.0 Put 0.85 0.89 0.86 -0.73 562 4,045 24.5 Put 1.05 1.10 1.07 -0.82 111 635 25.0 Put 1.29 1.34 1.33 -0.89 990 4,205 25.5 Put 1.56 1.62 1.59 -0.98 77 281 26.0 Put 1.87 1.92 1.86 -1.11 470 4,776 26.5 Put 2.21 2.27 2.22 -1.18 100 123 27.0 Put 2.59 2.64 2.60 -1.23 57 1,506 27.5 Put 2.98 3.10 2.97 -1.30 49 109 28.0 Put 3.35 3.50 3.94 -0.80 3 951 28.5 Put 3.80 4.00 4.78 -0.42 0 105 29.0 Put 4.25 4.40 4.30 -1.37 12 544 29.5 Put 4.45 5.05 5.50 -0.66 0 10 30.0 Put 5.15 5.40 5.85 -0.80 3 1,142 30.5 Put 5.60 5.90 5.70 -1.44 0 6 31.0 Put 6.10 6.35 6.63 -1.00 10 416 32.0 Put 7.05 7.35 8.25 -0.37 0 269 33.0 Put 8.05 8.35 9.22 -0.39 0 243 34.0 Put 9.00 9.35 9.72 -0.89 3 128 35.0 Put 10.05 10.30 10.25 -1.36 3 293 36.0 Put 11.05 11.35 11.81 -0.80 0 65 37.0 Put 12.05 12.35 12.79 -0.82 2 52 38.0 Put 12.95 13.40 14.27 -0.33 0 65 39.0 Put 14.05 14.65 14.05 -1.55 0 31 40.0 Put 15.00 15.60 15.45 -1.15 0 172 41.0 Put 16.00 16.50 16.39 -1.21 0 25 42.0 Put 17.05 17.60 17.71 -0.89 0 8 43.0 Put 18.05 18.70 18.15 -1.44 0 17 44.0 Put 18.95 19.40 19.45 -1.14 0 4 45.0 Put 19.90 20.65 19.60 -1.99 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.55 10.05 0.00 0.00 0 0 18.0 Call 6.70 7.20 0.00 0.00 0 0 19.0 Call 5.75 6.25 5.18 0.48 0 10 20.0 Call 5.00 5.15 4.13 0.29 0 11 21.0 Call 4.10 4.25 0.00 0.00 0 0 21.5 Call 3.70 3.80 3.77 1.11 1 31 22.0 Call 3.25 3.40 2.73 0.39 0 12 22.5 Call 2.93 2.99 2.26 0.25 0 10 23.0 Call 2.56 2.63 2.28 0.54 4 6 23.5 Call 2.22 2.31 2.11 0.63 1 16 24.0 Call 1.90 1.95 1.93 0.70 31 96 24.5 Call 1.62 1.67 1.61 0.56 23 286 25.0 Call 1.36 1.41 1.45 0.58 146 328 25.5 Call 1.14 1.18 1.00 0.29 10 145 26.0 Call 0.94 0.98 0.95 0.36 9 951 26.5 Call 0.77 0.82 0.72 0.24 7 640 27.0 Call 0.63 0.67 0.65 0.25 42 1,204 27.5 Call 0.51 0.55 0.57 0.25 9 1,663 28.0 Call 0.41 0.45 0.43 0.16 28 376 28.5 Call 0.32 0.37 0.34 0.11 15 195 29.0 Call 0.26 0.30 0.27 0.09 20 136 29.5 Call 0.21 0.24 0.22 0.08 2 44 30.0 Call 0.16 0.18 0.19 0.07 21 566 30.5 Call 0.13 0.16 0.16 0.06 10 98 31.0 Call 0.10 0.13 0.11 0.02 11 133 31.5 Call 0.08 0.11 0.08 0.01 0 40 32.0 Call 0.06 0.09 0.08 0.02 6 31 32.5 Call 0.05 0.09 0.07 0.02 7 112 33.0 Call 0.04 0.11 0.07 0.03 0 5 34.0 Call 0.01 0.09 0.12 0.09 0 28 35.0 Call 0.01 0.08 0.08 0.06 0 33 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.11 0.11 0.04 0 37 18.0 Put 0.11 0.16 0.20 0.00 0 890 19.0 Put 0.15 0.20 0.22 -0.08 2 464 20.0 Put 0.23 0.27 0.25 -0.19 24 1,077 21.0 Put 0.35 0.38 0.36 -0.28 12 1,691 21.5 Put 0.42 0.46 0.52 -0.25 6 43 22.0 Put 0.51 0.55 0.52 -0.42 45 718 22.5 Put 0.62 0.66 0.81 -0.31 3 272 23.0 Put 0.76 0.80 0.79 -0.56 65 331 23.5 Put 0.91 0.96 0.94 -0.64 16 187 24.0 Put 1.09 1.14 1.11 -0.72 578 511 24.5 Put 1.31 1.36 1.34 -0.82 106 282 25.0 Put 1.55 1.60 1.87 -0.61 4 362 25.5 Put 1.82 1.88 2.57 -0.25 0 69 26.0 Put 2.13 2.19 2.17 -1.03 446 710 26.5 Put 2.45 2.51 2.48 -1.11 9 47 27.0 Put 2.81 2.87 3.40 -0.61 1 28 27.5 Put 3.15 3.30 2.60 -1.83 0 33 28.0 Put 3.55 3.70 4.15 -0.73 10 28 28.5 Put 3.95 4.10 3.95 -1.38 9 3 29.0 Put 4.40 4.55 4.85 -0.94 6 26 29.5 Put 4.85 5.00 5.65 -0.60 0 27 30.0 Put 5.20 5.55 0.00 0.00 0 0 30.5 Put 5.70 6.05 6.40 -0.81 0 4 31.0 Put 6.10 6.75 6.17 -1.52 0 14 31.5 Put 6.55 7.00 0.00 0.00 0 0 32.0 Put 7.05 7.65 8.36 -0.31 0 23 32.5 Put 7.55 8.45 0.00 0.00 0 0 33.0 Put 8.05 8.85 8.87 -0.78 0 8 34.0 Put 9.05 9.70 10.14 -0.50 0 4 35.0 Put 9.95 10.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.65 10.20 8.50 0.00 0 5 18.0 Call 6.75 7.20 7.25 1.58 0 1 19.0 Call 5.85 6.25 0.00 0.00 0 0 20.0 Call 5.10 5.25 0.00 0.00 0 0 21.0 Call 4.10 4.45 3.56 0.37 0 3 21.5 Call 3.75 4.00 0.00 0.00 0 0 22.0 Call 3.40 3.60 0.00 0.00 0 0 22.5 Call 3.05 3.20 2.82 0.61 10 0 23.0 Call 2.71 2.80 2.68 0.77 0 41 23.5 Call 2.41 2.47 1.94 0.30 0 41 24.0 Call 2.11 2.17 1.90 0.47 1 73 24.5 Call 1.81 1.87 1.85 0.63 24 57 25.0 Call 1.57 1.62 1.61 0.56 9 38 25.5 Call 1.34 1.40 1.32 0.42 50 65 26.0 Call 1.14 1.21 1.17 0.42 107 138 26.5 Call 0.95 1.02 0.88 0.25 18 43 27.0 Call 0.81 0.87 0.82 0.28 40 33 27.5 Call 0.67 0.74 0.62 0.17 43 143 28.0 Call 0.55 0.63 0.57 0.19 85 48 28.5 Call 0.45 0.53 0.48 0.17 78 97 29.0 Call 0.38 0.42 0.43 0.15 29 135 29.5 Call 0.32 0.38 0.33 0.09 3 9 30.0 Call 0.26 0.31 0.29 0.09 25 34 30.5 Call 0.20 0.28 0.27 0.10 0 0 31.0 Call 0.18 0.23 0.20 0.05 2 0 31.5 Call 0.13 0.21 0.16 0.03 1 0 32.0 Call 0.10 0.18 0.16 0.04 1 30 32.5 Call 0.08 0.17 0.20 0.10 0 1 33.0 Call 0.06 0.13 0.00 0.00 0 0 34.0 Call 0.04 0.12 0.13 0.07 0 3 35.0 Call 0.01 0.10 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.02 0.12 0.11 0.00 0 10 18.0 Put 0.15 0.21 0.27 -0.01 0 66 19.0 Put 0.23 0.27 0.34 -0.06 10 24 20.0 Put 0.33 0.36 0.35 -0.22 1 44 21.0 Put 0.46 0.56 0.68 -0.12 10 48 21.5 Put 0.55 0.63 0.94 0.01 0 22 22.0 Put 0.66 0.74 1.07 -0.05 0 60 22.5 Put 0.79 0.87 1.20 -0.12 0 176 23.0 Put 0.94 1.02 0.97 -0.56 34 727 23.5 Put 1.11 1.20 1.81 0.06 0 92 24.0 Put 1.31 1.39 1.35 -0.69 23 54 24.5 Put 1.52 1.59 1.90 -0.43 12 291 25.0 Put 1.77 1.83 1.82 -0.84 34 82 25.5 Put 2.04 2.11 2.10 -0.91 1 43 26.0 Put 2.34 2.41 2.37 -0.99 11 282 26.5 Put 2.67 2.73 3.18 -0.57 1 9 27.0 Put 3.00 3.10 3.93 -0.22 0 31 27.5 Put 3.35 3.55 4.25 -0.31 0 1 28.0 Put 3.70 3.95 4.15 -0.84 4 5 28.5 Put 4.15 4.30 4.55 -0.88 112 5 29.0 Put 4.55 4.70 4.60 -1.29 22 0 29.5 Put 4.90 5.20 5.40 -0.95 13 0 30.0 Put 5.45 5.55 5.85 -0.96 5 5 30.5 Put 5.80 6.10 0.00 0.00 0 0 31.0 Put 6.25 6.55 6.40 -1.36 10 5 31.5 Put 6.70 7.10 0.00 0.00 0 0 32.0 Put 7.15 7.60 7.80 -0.93 0 2 32.5 Put 7.65 8.05 8.43 -0.78 1 0 33.0 Put 8.05 9.00 8.37 -1.33 0 1 34.0 Put 9.05 9.80 9.21 -1.46 0 3 35.0 Put 10.05 10.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.65 10.10 0.00 0.00 0 0 18.0 Call 6.80 7.30 0.00 0.00 0 0 19.0 Call 5.95 6.30 0.00 0.00 0 0 19.5 Call 5.55 5.80 0.00 0.00 0 0 20.0 Call 5.05 5.40 0.00 0.00 0 0 20.5 Call 4.70 4.95 0.00 0.00 0 0 21.0 Call 4.25 4.60 0.00 0.00 0 0 21.5 Call 3.90 4.10 0.00 0.00 0 0 22.0 Call 3.55 3.70 0.00 0.00 0 0 22.5 Call 3.20 3.35 2.59 0.21 0 10 23.0 Call 2.89 2.97 0.00 0.00 0 0 23.5 Call 2.57 2.65 2.31 0.48 1 1 24.0 Call 2.28 2.35 2.04 0.44 3 25 24.5 Call 2.00 2.06 1.70 0.29 0 1 25.0 Call 1.75 1.83 1.33 0.12 0 35 25.5 Call 1.53 1.59 1.31 0.25 0 82 26.0 Call 1.31 1.39 1.03 0.11 0 4 26.5 Call 1.14 1.21 1.18 0.40 6 8 27.0 Call 0.98 1.04 1.03 0.37 1 2 27.5 Call 0.84 0.91 0.89 0.31 4 2 28.0 Call 0.69 0.79 0.68 0.18 2 179 28.5 Call 0.59 0.68 0.50 0.07 0 25 29.0 Call 0.51 0.58 0.50 0.13 10 5 29.5 Call 0.45 0.50 0.45 0.13 2 0 30.0 Call 0.36 0.43 0.41 0.13 21 23 31.0 Call 0.27 0.32 0.26 0.05 4 0 32.0 Call 0.17 0.25 0.20 0.04 7 10 33.0 Call 0.12 0.20 0.00 0.00 0 0 34.0 Call 0.08 0.17 0.00 0.00 0 0 35.0 Call 0.05 0.15 0.00 0.00 0 0 Strike 15.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.04 0.21 0.15 0.01 0 26 18.0 Put 0.22 0.28 0.00 0.00 0 0 19.0 Put 0.30 0.38 0.41 -0.11 10 0 19.5 Put 0.36 0.43 0.49 -0.13 21 21 20.0 Put 0.42 0.50 0.56 -0.16 10 21 20.5 Put 0.49 0.59 0.77 -0.06 0 8 21.0 Put 0.58 0.66 0.97 -0.01 0 1 21.5 Put 0.68 0.78 0.00 0.00 0 0 22.0 Put 0.80 0.90 1.10 -0.21 3 1 22.5 Put 0.94 1.06 1.52 0.01 0 12 23.0 Put 1.11 1.21 1.11 -0.62 206 217 23.5 Put 1.28 1.38 1.99 0.04 0 22 24.0 Put 1.49 1.56 1.86 -0.37 1 26 24.5 Put 1.72 1.79 2.19 -0.35 10 0 25.0 Put 1.97 2.03 2.82 -0.02 0 19 25.5 Put 2.24 2.31 0.00 0.00 0 0 26.0 Put 2.54 2.61 3.30 -0.25 0 1 26.5 Put 2.86 2.93 3.55 -0.36 0 48 27.0 Put 3.20 3.30 3.85 -0.44 0 18 27.5 Put 3.50 3.70 4.70 0.00 0 1 28.0 Put 3.90 4.05 0.00 0.00 0 0 28.5 Put 4.25 4.45 0.00 0.00 0 0 29.0 Put 4.70 4.85 0.00 0.00 0 0 29.5 Put 5.10 5.35 0.00 0.00 0 0 30.0 Put 5.45 5.80 6.44 -0.47 0 1 31.0 Put 6.35 6.70 0.00 0.00 0 0 32.0 Put 7.25 7.60 7.43 -1.36 0 1 33.0 Put 8.15 8.65 0.00 0.00 0 0 34.0 Put 9.10 10.25 0.00 0.00 0 0 35.0 Put 10.05 11.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 43 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.70 14.10 19.00 6.55 0 1 12.0 Call 12.75 13.00 11.45 -0.01 0 63 13.0 Call 11.75 12.00 12.93 2.46 0 6 14.0 Call 10.75 11.05 10.45 0.94 1 112 15.0 Call 9.80 10.00 9.29 0.73 50 56 16.0 Call 8.85 9.10 12.80 5.19 0 60 17.0 Call 7.90 8.15 10.95 4.26 0 51 18.0 Call 6.95 7.25 6.90 1.09 0 29 19.0 Call 6.10 6.30 5.65 0.69 4 37 20.0 Call 5.25 5.45 4.62 0.44 0 435 21.0 Call 4.45 4.60 4.20 0.76 201 248 22.0 Call 3.70 3.80 3.40 0.60 224 310 23.0 Call 3.00 3.10 3.10 0.86 339 476 24.0 Call 2.42 2.50 2.48 0.71 683 706 25.0 Call 1.92 1.98 1.94 0.57 528 3,777 26.0 Call 1.48 1.56 1.46 0.37 988 2,774 27.0 Call 1.13 1.21 1.17 0.36 493 1,925 28.0 Call 0.86 0.94 0.90 0.27 92 1,380 29.0 Call 0.65 0.71 0.67 0.17 130 1,537 30.0 Call 0.50 0.52 0.51 0.13 653 4,698 31.0 Call 0.36 0.42 0.40 0.10 8 1,282 32.0 Call 0.26 0.32 0.29 0.06 42 1,092 33.0 Call 0.19 0.27 0.22 0.05 227 839 34.0 Call 0.13 0.20 0.19 0.06 2 983 35.0 Call 0.11 0.16 0.13 0.01 107 2,554 36.0 Call 0.08 0.13 0.11 0.01 40 328 37.0 Call 0.08 0.10 0.08 0.00 11 486 38.0 Call 0.04 0.09 0.07 0.00 1 446 39.0 Call 0.03 0.08 0.06 0.00 1 216 40.0 Call 0.03 0.07 0.04 -0.01 4 3,098 41.0 Call 0.01 0.07 0.05 0.01 1 160 42.0 Call 0.01 0.06 0.05 0.01 0 976 43.0 Call 0.01 0.07 0.04 0.01 0 442 44.0 Call 0.00 0.06 0.04 0.01 0 335 45.0 Call 0.00 0.07 0.02 -0.01 0 1,097 46.0 Call 0.00 0.08 0.04 0.01 0 432 47.0 Call 0.00 0.07 0.07 0.05 0 138 48.0 Call 0.00 0.07 0.06 0.04 0 503 49.0 Call 0.00 0.06 0.34 0.32 0 99 50.0 Call 0.01 0.06 0.03 0.01 0 2,943 51.0 Call 0.00 0.06 0.05 0.04 0 23 52.0 Call 0.00 0.06 0.22 0.21 0 382 53.0 Call 0.00 0.06 0.14 0.13 0 520 54.0 Call 0.00 0.05 0.15 0.14 0 189 55.0 Call 0.00 0.06 0.03 0.02 0 418 56.0 Call 0.00 0.04 0.03 0.02 0 357 57.0 Call 0.00 0.04 0.04 0.04 0 405 58.0 Call 0.00 0.04 0.04 0.04 0 115 59.0 Call 0.00 0.04 0.03 0.03 0 112 60.0 Call 0.00 0.04 0.01 0.01 4 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.04 0.06 0.06 0 129 63.0 Call 0.00 0.04 0.10 0.10 0 214 64.0 Call 0.00 0.03 0.03 0.03 0 290 65.0 Call 0.00 0.02 0.02 0.02 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.01 0.10 0.09 0.03 0 2,034 12.0 Put 0.05 0.11 0.07 -0.01 193 241 13.0 Put 0.02 0.12 0.09 0.00 100 158 14.0 Put 0.04 0.15 0.14 0.00 0 567 15.0 Put 0.12 0.16 0.16 -0.03 83 1,238 16.0 Put 0.16 0.20 0.21 -0.04 50 1,037 17.0 Put 0.22 0.25 0.24 -0.09 60 2,602 18.0 Put 0.29 0.33 0.30 -0.16 42 4,575 19.0 Put 0.39 0.44 0.42 -0.19 236 1,007 20.0 Put 0.52 0.55 0.54 -0.29 1,879 5,749 21.0 Put 0.71 0.77 0.72 -0.37 833 1,556 22.0 Put 0.94 1.01 0.95 -0.51 604 990 23.0 Put 1.26 1.32 1.33 -0.56 226 1,285 24.0 Put 1.66 1.72 1.69 -0.73 148 868 25.0 Put 2.13 2.22 2.17 -0.86 395 3,541 26.0 Put 2.70 2.80 2.73 -1.02 106 1,021 27.0 Put 3.30 3.45 3.35 -1.12 86 1,353 28.0 Put 4.05 4.20 4.10 -1.19 43 756 29.0 Put 4.85 5.00 4.95 -1.20 21 550 30.0 Put 5.60 5.95 5.85 -1.19 503 1,023 31.0 Put 6.45 7.40 8.00 0.05 0 225 32.0 Put 7.35 8.35 8.48 -0.40 0 207 33.0 Put 8.30 8.70 8.94 -0.88 7 254 34.0 Put 9.20 10.30 9.94 -0.85 1 151 35.0 Put 10.15 10.75 10.78 -0.99 1 335 36.0 Put 11.05 12.25 11.96 -0.79 0 224 37.0 Put 12.05 13.20 11.62 -2.11 0 416 38.0 Put 13.05 14.20 14.34 -0.38 0 186 39.0 Put 14.05 15.15 12.77 -2.93 0 70 40.0 Put 15.05 16.15 15.95 -0.74 0 455 41.0 Put 16.05 17.10 16.37 -1.32 0 67 42.0 Put 17.00 18.10 17.24 -1.44 0 55 43.0 Put 18.00 19.15 18.21 -1.47 0 47 44.0 Put 19.00 20.15 18.17 -2.50 0 204 45.0 Put 20.00 21.15 20.20 -1.47 0 82 46.0 Put 20.95 22.10 21.55 -1.11 0 14 47.0 Put 21.95 23.10 21.88 -1.78 0 13 48.0 Put 22.95 24.10 20.45 -4.21 0 6 49.0 Put 24.00 25.10 0.00 0.00 0 0 50.0 Put 24.85 26.10 26.40 -0.25 0 608 51.0 Put 25.85 27.10 25.05 -2.60 0 110 52.0 Put 26.85 28.10 24.10 -4.54 0 50 53.0 Put 27.85 29.10 20.70 -8.94 0 1 54.0 Put 28.90 30.15 0.00 0.00 0 0 55.0 Put 29.80 31.10 25.95 -5.69 0 1 56.0 Put 30.90 32.15 0.00 0.00 0 0 57.0 Put 31.90 33.15 0.00 0.00 0 0 58.0 Put 32.90 34.05 30.45 -4.18 0 3 59.0 Put 33.90 34.70 34.48 -1.15 10 10 60.0 Put 34.85 36.05 31.37 -5.26 0 41 61.0 Put 35.90 37.10 0.00 0.00 0 0 62.0 Put 36.90 38.05 35.89 -2.73 0 5 63.0 Put 37.85 39.05 32.15 -7.47 0 9 64.0 Put 38.90 40.15 0.00 0.00 0 0 65.0 Put 39.65 41.10 41.10 -0.52 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 56 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 9.65 10.20 15.00 6.40 0 6 16.0 Call 8.75 9.25 0.00 0.00 0 0 17.0 Call 7.85 8.35 7.25 0.46 0 9 18.0 Call 7.10 7.25 6.35 0.42 0 84 19.0 Call 6.20 6.40 5.60 0.47 0 44 20.0 Call 5.40 5.60 5.20 0.83 3 63 21.0 Call 4.60 4.75 4.25 0.56 1 202 22.0 Call 3.90 4.05 3.75 0.68 34 147 23.0 Call 3.25 3.40 3.00 0.46 86 136 24.0 Call 2.70 2.77 2.56 0.49 88 321 25.0 Call 2.21 2.27 2.30 0.67 30 597 26.0 Call 1.76 1.86 1.81 0.46 4 1,186 27.0 Call 1.40 1.50 1.45 0.36 1 835 28.0 Call 1.12 1.20 1.10 0.23 4 472 29.0 Call 0.88 0.97 0.75 0.05 0 464 30.0 Call 0.69 0.79 0.77 0.22 21 830 31.0 Call 0.55 0.62 0.47 0.03 0 460 32.0 Call 0.40 0.51 0.45 0.12 8 187 33.0 Call 0.31 0.40 0.49 0.22 0 347 34.0 Call 0.22 0.33 0.29 0.08 10 210 35.0 Call 0.19 0.27 0.25 0.07 12 771 36.0 Call 0.18 0.23 0.20 0.05 5 199 37.0 Call 0.11 0.21 0.14 0.01 0 389 38.0 Call 0.09 0.16 0.14 0.03 100 200 39.0 Call 0.06 0.17 0.12 0.03 1 98 40.0 Call 0.05 0.14 0.10 0.02 60 701 41.0 Call 0.04 0.11 0.07 0.00 0 159 42.0 Call 0.03 0.11 0.54 0.48 0 34 43.0 Call 0.02 0.10 0.05 -0.01 5 87 44.0 Call 0.02 0.11 0.07 0.01 0 110 45.0 Call 0.02 0.07 0.06 0.01 1 530 46.0 Call 0.01 0.08 0.06 0.01 0 44 47.0 Call 0.00 0.07 0.05 0.01 0 48 48.0 Call 0.00 0.06 0.05 0.01 0 415 49.0 Call 0.03 0.05 0.04 0.00 1 11 50.0 Call 0.00 0.05 0.04 0.01 0 763 51.0 Call 0.00 0.06 0.20 0.17 0 25 52.0 Call 0.00 0.05 0.33 0.30 0 61 53.0 Call 0.00 0.05 0.06 0.04 0 50 54.0 Call 0.00 0.05 0.58 0.56 0 15 55.0 Call 0.00 0.04 0.19 0.17 0 273 56.0 Call 0.00 0.04 0.19 0.18 0 101 60.0 Call 0.00 0.05 0.15 0.14 0 339 65.0 Call 0.00 0.03 0.02 0.02 0 2,876 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.14 0.22 0.18 -0.06 53 4,910 16.0 Put 0.22 0.26 0.32 0.00 0 460 17.0 Put 0.29 0.34 0.38 -0.05 1 925 18.0 Put 0.38 0.44 0.41 -0.17 52 5,014 19.0 Put 0.51 0.61 0.65 -0.13 11 364 20.0 Put 0.69 0.78 0.77 -0.26 292 1,071 21.0 Put 0.91 1.00 0.96 -0.39 10 343 22.0 Put 1.18 1.27 1.27 -0.46 83 412 23.0 Put 1.54 1.60 1.57 -0.63 6 1,180 24.0 Put 1.95 2.02 2.08 -0.66 27 429 25.0 Put 2.44 2.52 2.47 -0.82 552 686 26.0 Put 3.00 3.10 3.50 -0.51 31 598 27.0 Put 3.60 3.80 3.75 -1.00 102 634 28.0 Put 4.30 4.65 4.40 -1.13 28 123 29.0 Put 5.05 5.85 5.25 -1.10 2 266 30.0 Put 5.90 6.15 5.95 -1.26 88 98 31.0 Put 6.70 7.50 7.24 -0.85 0 44 32.0 Put 7.55 8.25 5.32 -3.67 0 157 33.0 Put 8.50 8.80 8.50 -1.43 2 83 34.0 Put 9.40 10.40 10.73 -0.14 0 97 35.0 Put 10.30 11.35 10.41 -1.42 0 50 36.0 Put 11.15 12.25 10.65 -2.15 0 28 37.0 Put 12.15 13.25 12.91 -0.86 2 313 38.0 Put 13.05 14.25 10.24 -4.52 0 31 39.0 Put 14.05 15.30 15.25 -0.49 0 19 40.0 Put 15.05 16.20 16.58 -0.15 0 34 41.0 Put 16.05 17.15 16.60 -1.11 0 21 42.0 Put 17.00 18.20 17.85 -0.85 0 17 43.0 Put 18.00 19.20 21.04 1.34 0 22 44.0 Put 18.95 20.15 17.75 -2.94 0 3 45.0 Put 20.00 21.15 20.20 -1.49 0 6 46.0 Put 20.95 22.15 0.00 0.00 0 0 47.0 Put 21.95 23.15 0.00 0.00 0 0 48.0 Put 22.95 24.10 20.85 -3.82 0 1 49.0 Put 23.95 25.15 0.00 0.00 0 0 50.0 Put 24.90 26.10 23.99 -2.67 0 3 51.0 Put 25.90 27.15 0.00 0.00 0 0 52.0 Put 26.90 28.20 0.00 0.00 0 0 53.0 Put 27.90 29.20 0.00 0.00 0 0 54.0 Put 28.90 30.20 0.00 0.00 0 0 55.0 Put 29.90 31.10 26.90 -4.74 0 2 56.0 Put 30.90 32.10 27.80 -4.83 0 622 60.0 Put 34.80 36.10 35.55 -1.07 0 19 65.0 Put 39.75 41.15 39.15 -2.46 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 134 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.75 14.10 14.30 1.76 0 9 12.0 Call 12.85 13.20 15.35 3.72 0 17 13.0 Call 11.85 12.30 11.30 0.58 0 2 14.0 Call 11.00 11.45 11.93 2.09 0 58 15.0 Call 10.10 10.60 9.55 0.54 0 47 16.0 Call 9.35 9.50 8.80 0.61 0 152 17.0 Call 8.55 8.75 8.20 0.77 0 70 18.0 Call 7.75 7.95 7.20 0.50 0 67 19.0 Call 7.00 7.20 6.55 0.53 0 9 20.0 Call 6.35 6.50 6.44 1.07 1 187 21.0 Call 5.70 5.85 5.50 0.68 3 34 22.0 Call 5.10 5.25 4.77 0.47 0 211 23.0 Call 4.55 4.70 4.45 0.66 4 158 24.0 Call 4.05 4.15 4.11 0.78 4 196 25.0 Call 3.55 3.70 3.65 0.71 45 1,493 26.0 Call 3.10 3.30 3.30 0.75 26 241 27.0 Call 2.79 2.90 2.84 0.60 17 89 28.0 Call 2.46 2.57 2.47 0.50 6 276 29.0 Call 2.16 2.27 2.15 0.41 36 258 30.0 Call 1.82 2.01 1.93 0.38 33 1,488 31.0 Call 1.64 1.78 1.62 0.27 5 387 32.0 Call 1.42 1.58 1.50 0.32 13 103 33.0 Call 1.28 1.36 1.24 0.22 4 203 34.0 Call 1.11 1.24 1.16 0.26 41 261 35.0 Call 1.01 1.05 1.04 0.23 68 393 36.0 Call 0.83 0.99 0.85 0.13 1 240 37.0 Call 0.71 0.88 0.76 0.10 1 70 38.0 Call 0.64 0.79 0.68 0.08 2 187 39.0 Call 0.56 0.70 0.62 0.08 1 348 40.0 Call 0.51 0.64 0.51 0.02 35 1,389 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.20 0.30 0.28 0.00 50 169 12.0 Put 0.29 0.36 0.38 0.00 0 9 13.0 Put 0.39 0.44 0.41 -0.08 1,612 226 14.0 Put 0.49 0.54 0.59 -0.03 0 443 15.0 Put 0.63 0.67 0.65 -0.14 103 371 16.0 Put 0.81 0.84 0.93 -0.06 19 182 17.0 Put 0.98 1.03 1.01 -0.22 8 94 18.0 Put 1.24 1.26 1.24 -0.26 29 80 19.0 Put 1.47 1.54 1.50 -0.34 21 226 20.0 Put 1.77 1.86 1.87 -0.31 27 1,134 21.0 Put 2.13 2.23 2.15 -0.48 5 346 22.0 Put 2.52 2.62 2.69 -0.43 31 380 23.0 Put 2.95 3.05 3.00 -0.60 139 680 24.0 Put 3.40 3.55 3.50 -0.64 160 262 25.0 Put 3.95 4.10 4.01 -0.74 2 1,120 26.0 Put 4.50 5.10 4.85 -0.51 42 397 27.0 Put 5.15 5.55 5.35 -0.70 1 319 28.0 Put 5.80 6.45 6.20 -0.57 0 427 29.0 Put 6.45 7.15 7.02 -0.52 0 211 30.0 Put 7.25 7.65 7.30 -1.04 1 538 31.0 Put 8.00 8.75 8.00 -1.14 0 372 32.0 Put 8.75 9.30 9.69 -0.27 0 89 33.0 Put 9.60 10.40 10.02 -0.78 5 48 34.0 Put 10.40 11.25 10.90 -0.78 1 45 35.0 Put 11.30 11.65 11.35 -1.24 6 185 36.0 Put 12.15 13.00 12.53 -0.96 0 46 37.0 Put 13.05 14.00 13.15 -1.27 0 290 38.0 Put 13.90 14.90 14.73 -0.63 0 175 39.0 Put 14.80 15.80 15.36 -0.93 0 25 40.0 Put 15.75 16.75 16.28 -0.96 0 93 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 148 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.20 10.60 10.00 0.93 0 77 16.0 Call 9.40 9.65 9.75 1.47 0 45 17.0 Call 8.55 8.90 8.05 0.53 0 85 18.0 Call 7.80 8.20 7.70 0.89 0 13 19.0 Call 7.10 7.35 7.20 1.05 0 31 20.0 Call 6.45 6.65 6.45 0.92 23 57 21.0 Call 5.85 6.05 5.95 0.98 0 95 22.0 Call 5.25 5.45 5.25 0.82 7 268 23.0 Call 4.70 4.90 4.70 0.71 0 62 24.0 Call 4.20 4.40 3.77 0.22 0 107 25.0 Call 3.75 3.95 3.10 -0.02 0 741 26.0 Call 3.30 3.50 3.13 0.33 0 57 27.0 Call 3.00 3.15 3.08 0.60 0 105 28.0 Call 2.67 2.79 2.64 0.46 0 141 29.0 Call 2.37 2.50 1.99 0.06 0 291 30.0 Call 2.10 2.23 2.16 0.44 9 174 31.0 Call 1.84 1.99 1.88 0.34 0 65 32.0 Call 1.64 1.78 1.69 0.31 21 67 33.0 Call 1.44 1.58 1.37 0.16 0 244 34.0 Call 1.28 1.42 1.35 0.28 1 203 35.0 Call 1.14 1.27 1.19 0.22 38 98 36.0 Call 1.02 1.14 0.92 0.05 0 33 37.0 Call 0.87 1.03 0.89 0.11 1 50 38.0 Call 0.79 0.94 0.78 0.07 1 248 39.0 Call 0.69 0.84 0.66 0.01 1 40 40.0 Call 0.61 0.75 0.64 0.06 2 171 41.0 Call 0.54 0.67 0.74 0.22 0 577 42.0 Call 0.50 0.61 0.56 0.09 1 111 43.0 Call 0.44 0.56 0.90 0.46 0 190 44.0 Call 0.40 0.51 0.75 0.34 0 421 45.0 Call 0.35 0.47 0.37 0.00 0 172 46.0 Call 0.33 0.43 0.46 0.12 0 8 47.0 Call 0.29 0.40 0.33 0.02 0 56 48.0 Call 0.25 0.38 0.35 0.06 0 11 49.0 Call 0.24 0.35 0.36 0.09 0 9 50.0 Call 0.21 0.33 0.44 0.19 0 181 51.0 Call 0.19 0.31 0.29 0.06 0 172 52.0 Call 0.17 0.29 0.81 0.59 0 73 53.0 Call 0.15 0.28 0.36 0.15 0 34 54.0 Call 0.14 0.26 0.21 0.01 0 2 55.0 Call 0.12 0.25 0.20 0.01 0 22 56.0 Call 0.14 0.24 0.16 -0.02 1 544 60.0 Call 0.13 0.22 0.12 -0.02 0 147 65.0 Call 0.04 0.16 0.11 0.01 5 2,624 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.65 0.82 0.77 -0.12 2 530 16.0 Put 0.89 0.98 1.02 -0.09 0 362 17.0 Put 1.09 1.19 1.32 -0.04 0 33 18.0 Put 1.34 1.44 1.55 -0.10 0 52 19.0 Put 1.62 1.71 1.77 -0.22 26 128 20.0 Put 1.95 2.05 2.07 -0.31 1,921 17,298 21.0 Put 2.31 2.43 2.56 -0.26 1 320 22.0 Put 2.69 2.81 3.04 -0.24 3 388 23.0 Put 3.10 3.30 3.20 -0.64 9 376 24.0 Put 3.60 3.75 3.78 -0.62 126 461 25.0 Put 4.15 4.30 4.25 -0.71 8 1,184 26.0 Put 4.75 5.30 5.37 -0.27 0 165 27.0 Put 5.35 6.00 5.85 -0.47 0 60 28.0 Put 6.05 6.30 6.10 -0.92 9 408 29.0 Put 6.75 7.40 7.29 -0.47 0 63 30.0 Put 7.40 8.15 8.04 -0.52 0 214 31.0 Put 8.25 8.95 8.50 -0.87 0 180 32.0 Put 8.95 9.75 10.08 -0.12 0 346 33.0 Put 9.80 10.55 9.85 -1.18 8 107 34.0 Put 10.60 11.45 10.55 -1.34 0 121 35.0 Put 11.50 12.35 11.70 -1.08 0 258 36.0 Put 12.35 13.25 13.31 -0.36 0 11 37.0 Put 13.25 14.15 14.42 -0.16 0 15 38.0 Put 14.05 15.05 13.40 -2.11 0 21 39.0 Put 14.90 15.95 13.05 -3.39 0 16 40.0 Put 15.80 16.90 15.65 -1.72 0 109 41.0 Put 16.70 17.85 20.30 2.01 0 4 42.0 Put 17.70 18.80 18.40 -0.85 0 229 43.0 Put 18.60 19.75 19.32 -0.89 0 30 44.0 Put 19.55 20.70 19.65 -1.52 0 1 45.0 Put 20.50 21.70 22.70 0.57 0 37 46.0 Put 21.45 22.70 21.40 -1.69 0 23 47.0 Put 22.45 23.60 24.50 0.44 0 6 48.0 Put 23.30 24.55 23.05 -1.99 0 1 49.0 Put 24.25 25.55 24.10 -1.91 0 5 50.0 Put 25.25 26.55 26.89 -0.10 0 1,170 51.0 Put 26.20 27.50 0.00 0.00 0 0 52.0 Put 27.20 28.50 26.60 -2.35 0 2 53.0 Put 28.15 29.45 0.00 0.00 0 0 54.0 Put 29.10 30.45 30.55 -0.37 0 8 55.0 Put 30.10 31.45 31.34 -0.57 0 27 56.0 Put 31.10 32.45 29.35 -3.55 0 2 60.0 Put 34.85 36.45 34.50 -2.34 0 609 65.0 Put 39.75 41.40 38.20 -3.58 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 225 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 12.10 12.45 0.00 0.00 0 0 14.0 Call 11.40 11.55 11.35 1.12 0 2 15.0 Call 10.60 10.75 10.05 0.60 0 3 16.0 Call 9.85 10.00 9.25 0.51 0 4 17.0 Call 8.95 9.30 9.20 1.15 5 2 18.0 Call 8.40 8.60 8.60 1.17 0 8 19.0 Call 7.75 7.95 8.85 2.02 0 1 20.0 Call 7.15 7.35 7.25 0.96 8 10 21.0 Call 6.55 6.80 0.00 0.00 0 0 22.0 Call 6.05 6.25 6.15 0.88 6 0 23.0 Call 5.55 5.75 5.65 0.83 4 4 24.0 Call 5.05 5.30 5.15 0.75 5 47 25.0 Call 4.65 4.85 4.75 0.70 26 24 26.0 Call 4.25 4.45 4.22 0.52 3 39 27.0 Call 3.90 4.10 3.75 0.35 0 79 28.0 Call 3.55 3.80 3.50 0.40 31 102 29.0 Call 3.25 3.50 2.95 0.12 0 65 30.0 Call 3.00 3.25 3.10 0.50 25 123 31.0 Call 2.75 2.93 2.51 0.14 0 63 32.0 Call 2.51 2.68 2.40 0.22 1 77 33.0 Call 2.31 2.47 2.14 0.14 0 228 34.0 Call 2.12 2.27 2.05 0.19 8 25 35.0 Call 1.92 2.10 1.88 0.17 39 69 36.0 Call 1.77 1.95 1.72 0.16 113 117 37.0 Call 1.62 1.81 1.56 0.14 6 18 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.73 0.82 0.84 -0.05 129 706 14.0 Put 0.90 1.00 1.01 -0.10 124 411 15.0 Put 1.12 1.23 1.27 -0.06 14 648 16.0 Put 1.37 1.49 1.67 0.04 0 77 17.0 Put 1.64 1.76 1.88 -0.06 0 41 18.0 Put 1.95 2.07 2.15 -0.17 10 114 19.0 Put 2.31 2.43 0.00 0.00 0 0 20.0 Put 2.69 2.86 2.71 -0.47 46 593 21.0 Put 3.10 3.25 3.53 -0.12 0 191 22.0 Put 3.55 3.70 3.70 -0.45 5 154 23.0 Put 4.05 4.20 4.25 -0.45 1 89 24.0 Put 4.55 4.75 4.96 -0.31 25 23 25.0 Put 5.15 5.30 5.27 -0.65 6 71 26.0 Put 5.70 5.90 6.35 -0.21 0 5 27.0 Put 6.35 6.55 6.73 -0.52 10 21 28.0 Put 7.00 7.20 7.55 -0.40 0 26 29.0 Put 7.70 7.90 8.25 -0.42 0 87 30.0 Put 8.40 8.65 9.10 -0.33 0 29 31.0 Put 9.15 9.40 9.55 -0.64 72 27 32.0 Put 9.90 10.15 10.40 -0.59 16 69 33.0 Put 10.70 10.95 11.45 -0.36 0 29 34.0 Put 11.50 11.75 12.00 -0.66 8 38 35.0 Put 12.30 12.50 12.78 -0.72 0 3 36.0 Put 13.15 13.35 13.95 -0.40 0 1 37.0 Put 13.95 14.20 14.20 -1.00 0 22 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 239 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 10.55 10.90 10.61 1.08 0 41 16.0 Call 9.80 10.10 9.55 0.72 0 3 17.0 Call 9.15 9.35 8.65 0.48 0 2 18.0 Call 8.50 8.70 8.20 0.66 2 5 19.0 Call 7.85 8.05 7.45 0.49 0 13 20.0 Call 7.20 7.45 7.30 0.93 1 26 21.0 Call 6.70 6.90 6.10 0.20 0 162 22.0 Call 5.65 6.55 8.85 3.42 0 47 23.0 Call 5.15 6.05 5.20 0.19 0 47 24.0 Call 4.70 5.55 4.60 -0.04 0 34 25.0 Call 4.30 5.10 4.77 0.48 2 296 26.0 Call 3.80 4.70 4.05 0.11 0 42 27.0 Call 3.60 4.35 4.00 0.41 3 154 28.0 Call 3.20 4.00 3.55 0.31 0 126 29.0 Call 3.00 3.65 3.25 0.28 0 201 30.0 Call 3.10 3.35 2.95 0.25 2 180 31.0 Call 2.80 3.10 2.57 0.11 0 326 32.0 Call 2.64 2.82 2.56 0.28 0 79 33.0 Call 2.39 2.63 2.37 0.27 0 53 34.0 Call 2.21 2.42 2.04 0.11 2 13 35.0 Call 2.01 2.26 2.26 0.47 0 239 36.0 Call 1.85 2.09 2.01 0.36 0 357 37.0 Call 1.71 1.95 2.31 0.80 0 42 38.0 Call 1.53 1.83 1.56 0.17 1 373 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.19 1.32 1.37 -0.06 30 368 16.0 Put 1.50 1.56 1.61 -0.12 30 1,467 17.0 Put 1.74 1.89 1.93 -0.15 0 174 18.0 Put 2.07 2.21 2.23 -0.22 2 316 19.0 Put 2.43 2.58 2.75 -0.12 0 27 20.0 Put 2.83 2.99 3.00 -0.28 0 110 21.0 Put 3.25 3.40 3.50 -0.30 2 120 22.0 Put 3.65 3.90 4.10 -0.22 0 80 23.0 Put 4.15 4.40 4.75 -0.15 0 216 24.0 Put 4.70 4.95 5.00 -0.52 2 147 25.0 Put 5.30 5.55 5.80 -0.37 0 440 26.0 Put 5.85 6.15 6.30 -0.51 0 67 27.0 Put 6.45 7.40 6.90 -0.56 0 145 28.0 Put 7.10 8.10 7.55 -0.55 0 47 29.0 Put 7.80 8.80 7.75 -1.07 0 174 30.0 Put 8.50 9.55 8.42 -1.13 0 103 31.0 Put 9.20 10.30 8.57 -1.72 0 5 32.0 Put 9.95 11.10 10.21 -0.90 0 70 33.0 Put 10.70 11.90 0.00 0.00 0 0 34.0 Put 11.65 12.70 12.00 -0.74 3 193 35.0 Put 12.40 13.55 11.85 -1.74 0 128 36.0 Put 13.20 14.40 13.75 -0.69 0 143 37.0 Put 14.05 15.25 15.32 0.02 0 158 38.0 Put 14.75 16.15 13.65 -2.51 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 260 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 13.90 14.35 12.92 0.20 0 48 12.0 Call 12.95 13.45 11.95 0.07 0 39 13.0 Call 12.05 12.60 11.75 0.69 0 79 14.0 Call 11.45 11.70 10.95 0.64 0 58 15.0 Call 10.70 10.90 10.20 0.63 0 339 16.0 Call 9.95 10.25 10.00 1.12 0 333 17.0 Call 9.25 9.50 8.80 0.57 0 513 18.0 Call 8.60 8.80 8.30 0.68 0 355 19.0 Call 7.95 8.25 7.95 0.88 0 76 20.0 Call 6.85 7.60 7.15 0.63 78 802 21.0 Call 6.25 7.15 7.65 1.64 0 106 22.0 Call 5.80 6.65 5.55 0.01 0 268 23.0 Call 5.65 6.15 5.85 0.73 121 334 24.0 Call 4.95 5.65 5.31 0.61 3 216 25.0 Call 4.40 5.35 4.75 0.39 8 1,199 26.0 Call 4.25 4.85 4.45 0.39 0 429 27.0 Call 4.05 4.50 4.09 0.33 7 273 28.0 Call 3.50 4.20 3.82 0.36 5 769 29.0 Call 3.20 3.90 3.20 0.03 0 159 30.0 Call 3.30 3.40 3.37 0.48 47 3,010 31.0 Call 3.00 3.30 2.63 -0.02 0 634 32.0 Call 2.80 3.05 2.94 0.53 126 220 33.0 Call 2.58 2.82 2.48 0.30 166 251 34.0 Call 2.38 2.62 2.40 0.36 14 817 35.0 Call 2.18 2.44 2.34 0.43 35 908 36.0 Call 2.01 2.27 2.01 0.23 3 229 37.0 Call 1.90 2.10 1.69 0.03 0 152 38.0 Call 1.75 1.97 1.78 0.23 4 377 39.0 Call 1.62 1.84 1.75 0.31 4 111 40.0 Call 1.51 1.70 1.57 0.23 30 1,774 41.0 Call 1.37 1.61 1.36 0.12 0 267 42.0 Call 1.31 1.40 1.36 0.21 9 240 43.0 Call 1.21 1.40 1.14 0.05 4 941 44.0 Call 1.11 1.20 1.15 0.12 20 2,142 45.0 Call 1.10 1.13 0.98 0.00 0 3,949 46.0 Call 0.94 1.17 1.16 0.24 0 580 47.0 Call 0.88 1.10 0.91 0.05 0 51 48.0 Call 0.84 1.03 0.92 0.11 0 778 49.0 Call 0.77 0.97 0.91 0.14 0 98 50.0 Call 0.72 0.94 0.78 0.05 1 1,338 51.0 Call 0.68 0.87 0.85 0.17 0 256 52.0 Call 0.64 0.83 0.89 0.24 0 138 53.0 Call 0.60 0.80 0.67 0.05 0 20 54.0 Call 0.57 0.76 0.82 0.23 0 164 55.0 Call 0.55 0.73 0.73 0.17 0 597 56.0 Call 0.51 0.69 0.70 0.17 0 279 57.0 Call 0.48 0.66 0.64 0.14 0 18 58.0 Call 0.42 0.64 0.55 0.08 0 222 59.0 Call 0.42 0.61 0.85 0.39 0 59 60.0 Call 0.42 0.59 0.51 0.06 4 3,424 61.0 Call 0.37 0.56 0.75 0.32 0 101 62.0 Call 0.36 0.54 0.64 0.22 0 206 63.0 Call 0.34 0.52 0.55 0.14 0 533 64.0 Call 0.32 0.51 0.41 0.01 1 508 65.0 Call 0.34 0.49 0.37 -0.03 1 6,075 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.55 0.62 0.62 -0.04 4 1,683 12.0 Put 0.70 0.78 0.80 -0.04 111 1,227 13.0 Put 0.87 0.97 1.06 0.03 0 1,525 14.0 Put 1.09 1.20 1.20 -0.10 17 1,928 15.0 Put 1.31 1.44 1.43 -0.14 193 1,775 16.0 Put 1.59 1.74 1.78 -0.10 0 1,378 17.0 Put 1.89 2.05 2.20 -0.04 0 246 18.0 Put 2.24 2.40 2.35 -0.28 13 258 19.0 Put 2.61 2.78 2.80 -0.28 0 674 20.0 Put 3.00 3.20 3.15 -0.38 79 2,296 21.0 Put 3.40 3.65 3.76 -0.26 1 753 22.0 Put 4.00 4.15 4.40 -0.15 5 581 23.0 Put 4.40 4.65 4.50 -0.63 5 194 24.0 Put 4.95 5.20 5.45 -0.25 0 135 25.0 Put 5.55 5.80 5.60 -0.75 21 624 26.0 Put 6.15 6.40 6.55 -0.49 34 303 27.0 Put 6.70 7.65 6.90 -0.84 0 395 28.0 Put 7.35 8.35 7.70 -0.73 0 844 29.0 Put 8.00 9.00 8.60 -0.53 0 45 30.0 Put 8.75 9.60 9.35 -0.49 0 977 31.0 Put 9.40 10.50 10.10 -0.49 0 100 32.0 Put 10.10 11.30 10.75 -0.59 0 127 33.0 Put 10.90 12.10 11.40 -0.70 0 72 34.0 Put 11.70 12.90 11.50 -1.46 0 42 35.0 Put 12.50 13.75 13.60 -0.22 0 214 36.0 Put 13.40 14.60 11.40 -3.27 0 98 37.0 Put 14.30 15.40 15.18 -0.37 0 65 38.0 Put 15.10 16.35 15.60 -0.83 0 1,030 39.0 Put 15.95 17.20 16.59 -0.72 0 21 40.0 Put 16.85 18.10 17.76 -0.44 1 318 41.0 Put 17.65 18.95 20.45 1.35 0 25 42.0 Put 18.60 19.80 20.21 0.21 0 100 43.0 Put 19.45 20.70 21.20 0.27 0 33 44.0 Put 20.30 21.50 21.05 -0.81 0 161 45.0 Put 21.15 22.50 21.80 -1.00 0 315 46.0 Put 22.05 23.45 21.20 -2.53 0 112 47.0 Put 22.95 24.60 24.80 0.14 0 7 48.0 Put 23.85 25.55 21.50 -4.11 0 31 49.0 Put 24.80 26.50 25.85 -0.71 0 13 50.0 Put 25.75 27.45 24.95 -2.56 0 135 51.0 Put 26.70 28.40 28.85 0.39 0 12 52.0 Put 27.65 29.30 26.50 -2.92 0 220 53.0 Put 28.60 30.35 27.50 -2.89 0 275 54.0 Put 29.55 31.30 28.35 -3.00 0 325 55.0 Put 30.50 32.25 29.30 -3.01 0 50 56.0 Put 31.45 33.15 27.30 -5.98 0 1 57.0 Put 32.40 34.20 32.40 -1.84 0 10 58.0 Put 33.50 35.15 0.00 0.00 0 0 59.0 Put 34.35 36.15 34.20 -1.99 0 5 60.0 Put 35.45 37.10 34.35 -2.82 0 1,726 61.0 Put 36.30 38.10 36.95 -1.20 0 492 62.0 Put 37.25 39.00 39.34 0.21 0 288 63.0 Put 38.25 40.05 37.10 -3.02 0 88 64.0 Put 39.20 41.00 38.00 -3.11 0 10 65.0 Put 40.25 42.05 40.78 -1.32 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 330 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 7.80 8.15 9.05 2.25 0 2 21.0 Call 5.70 8.30 6.97 0.73 0 2 22.0 Call 5.00 7.85 6.99 1.25 0 1 23.0 Call 4.55 8.00 0.00 0.00 0 0 24.0 Call 5.25 7.00 6.35 1.20 3 1 25.0 Call 4.65 6.75 5.30 0.43 0 19 26.0 Call 4.10 6.40 4.65 0.05 0 10 27.0 Call 3.30 5.30 0.00 0.00 0 0 28.0 Call 3.55 4.95 3.90 -0.15 0 634 29.0 Call 3.00 4.80 7.15 3.38 0 1 30.0 Call 3.35 4.65 4.50 1.00 0 5 31.0 Call 2.49 4.95 3.20 -0.03 0 10 32.0 Call 2.26 4.75 0.00 0.00 0 0 33.0 Call 2.04 4.55 4.20 1.42 0 5 34.0 Call 2.12 4.40 0.00 0.00 0 0 35.0 Call 2.31 3.65 2.16 -0.27 0 12 36.0 Call 2.06 3.15 0.00 0.00 0 0 37.0 Call 1.25 3.15 2.95 0.86 0 4 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 3.50 3.85 3.86 -0.25 33 24 21.0 Put 3.75 5.35 4.37 -0.18 0 187 22.0 Put 3.20 6.30 4.61 -0.44 0 4 23.0 Put 5.05 7.15 5.60 -0.13 0 259 24.0 Put 4.20 7.55 6.01 -0.44 0 4 25.0 Put 5.80 8.30 6.79 -0.37 0 2 26.0 Put 5.45 8.95 7.28 -0.60 0 0 27.0 Put 6.80 9.60 8.15 -0.44 0 20 28.0 Put 6.85 10.25 0.00 0.00 0 0 29.0 Put 7.55 10.60 0.00 0.00 0 0 30.0 Put 8.30 11.70 10.00 -0.74 0 4 31.0 Put 9.60 12.45 0.00 0.00 0 0 32.0 Put 9.90 13.35 0.00 0.00 0 0 33.0 Put 10.50 14.10 11.00 -1.98 0 2 34.0 Put 12.05 14.15 12.10 -1.69 0 1 35.0 Put 12.15 15.65 12.07 -2.54 0 5 36.0 Put 13.00 16.30 12.85 -2.57 0 73 37.0 Put 13.85 17.40 13.65 -2.59 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 624 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 14.50 15.00 14.00 0.38 152 1,331 12.0 Call 12.00 15.30 13.65 0.69 0 69 13.0 Call 11.20 14.65 14.20 1.81 0 124 14.0 Call 10.60 14.10 12.57 0.69 0 106 15.0 Call 11.30 13.40 11.61 0.23 0 458 16.0 Call 9.35 12.90 10.93 0.05 0 189 17.0 Call 9.60 12.40 10.40 0.01 27 95 18.0 Call 8.45 10.90 9.90 0.01 0 197 19.0 Call 7.85 11.50 9.21 -0.18 1 80 20.0 Call 7.50 11.05 9.00 0.10 6 1,519 21.0 Call 7.00 10.65 8.20 -0.33 0 267 22.0 Call 6.55 10.35 8.58 0.41 0 210 23.0 Call 7.45 9.70 7.53 -0.27 0 256 24.0 Call 7.75 9.45 8.00 0.56 4 132 25.0 Call 7.00 7.80 7.05 -0.03 12 1,555 26.0 Call 5.10 8.70 6.88 0.12 0 154 27.0 Call 5.95 8.00 6.60 0.15 0 289 28.0 Call 4.50 8.00 6.33 0.19 9 247 29.0 Call 6.00 6.85 6.55 0.72 5 346 30.0 Call 5.55 6.70 6.20 0.69 14 1,272 31.0 Call 3.95 7.60 5.50 0.16 0 288 32.0 Call 3.60 7.40 5.50 0.34 0 117 33.0 Call 3.50 7.35 5.70 0.71 0 235 34.0 Call 4.40 6.25 5.30 0.47 61 312 35.0 Call 4.85 5.50 5.06 0.39 1 1,445 36.0 Call 3.15 6.75 4.50 0.00 0 115 37.0 Call 3.15 6.50 4.82 0.48 1 93 38.0 Call 3.05 6.20 4.62 0.44 1 361 39.0 Call 3.00 6.15 4.20 0.19 0 163 40.0 Call 3.00 6.05 4.00 0.15 1 2,451 41.0 Call 2.90 5.75 3.88 0.15 0 76 42.0 Call 2.76 5.70 3.75 0.14 0 365 43.0 Call 2.58 5.60 3.55 0.05 0 497 44.0 Call 3.00 5.70 3.25 -0.13 0 79 45.0 Call 3.00 4.40 3.50 0.24 0 701 46.0 Call 2.19 5.25 3.75 0.61 0 53 47.0 Call 2.13 5.15 3.44 0.42 0 33 48.0 Call 2.01 5.10 3.41 0.51 0 39 49.0 Call 1.92 5.00 3.25 0.43 0 29 50.0 Call 2.50 3.40 3.08 0.34 0 1,417 51.0 Call 1.00 3.85 3.45 0.78 0 72 52.0 Call 1.07 3.65 3.80 1.20 0 42 53.0 Call 0.70 4.85 4.50 1.98 0 45 54.0 Call 2.13 4.75 5.00 2.55 0 18 55.0 Call 2.30 3.40 2.60 0.23 2 393 56.0 Call 0.65 4.65 4.05 1.75 0 56 57.0 Call 0.74 4.55 3.79 1.56 0 6 58.0 Call 0.40 4.45 4.10 1.95 0 29 59.0 Call 0.82 4.40 3.95 1.87 0 16 60.0 Call 1.77 3.25 2.01 0.00 1 811 61.0 Call 1.00 4.30 3.05 1.12 0 11 62.0 Call 1.69 2.46 3.05 1.19 0 193 63.0 Call 1.60 4.10 2.05 0.27 0 412 64.0 Call 0.80 4.10 2.30 0.59 0 49 65.0 Call 1.55 2.32 1.80 0.16 3 7,377 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.88 2.00 1.63 0.06 0 336 12.0 Put 1.17 2.67 1.90 0.00 0 170 13.0 Put 0.90 4.00 2.48 0.16 0 97 14.0 Put 1.60 4.40 2.69 -0.11 0 216 15.0 Put 2.81 3.45 3.59 0.32 5 151 16.0 Put 2.46 4.10 3.16 -0.59 0 207 17.0 Put 4.00 5.05 4.49 0.26 5 76 18.0 Put 3.15 5.65 3.90 -0.81 0 80 19.0 Put 3.30 6.40 4.80 -0.39 0 50 20.0 Put 4.95 7.45 6.10 0.43 0 243 21.0 Put 4.45 8.05 6.65 0.37 0 257 22.0 Put 5.05 8.60 6.90 0.01 0 149 23.0 Put 5.80 9.00 7.50 0.00 0 82 24.0 Put 6.25 9.90 8.00 -0.11 0 127 25.0 Put 7.50 9.80 8.70 -0.02 7 1,678 26.0 Put 7.50 11.25 9.60 0.22 0 147 27.0 Put 8.15 11.95 9.75 -0.29 0 339 28.0 Put 8.95 12.50 10.45 -0.25 0 136 29.0 Put 9.55 13.40 10.95 -0.42 0 125 30.0 Put 10.25 14.15 12.35 0.32 0 176 31.0 Put 11.05 14.90 12.08 -0.75 0 3 32.0 Put 11.80 15.65 14.20 0.57 0 10 33.0 Put 12.45 16.05 15.10 0.66 0 2 34.0 Put 13.20 16.95 14.53 -0.73 0 7 35.0 Put 15.70 17.65 15.95 -0.12 0 130 36.0 Put 14.80 18.55 16.12 -0.77 0 81 37.0 Put 15.80 19.50 19.82 2.11 0 3 38.0 Put 16.40 20.45 18.55 0.03 0 52 39.0 Put 17.25 21.20 19.30 -0.04 0 34 40.0 Put 18.25 21.75 20.00 -0.16 0 1,017 41.0 Put 19.15 22.90 19.11 -1.92 0 21 42.0 Put 19.95 23.50 21.84 -0.05 0 242 43.0 Put 20.65 24.30 21.80 -0.95 0 34 44.0 Put 21.45 25.10 24.79 1.17 0 40 45.0 Put 22.35 26.00 23.65 -0.84 0 31 46.0 Put 23.30 26.95 22.90 -2.46 0 14 47.0 Put 24.20 28.00 26.01 -0.21 0 30 48.0 Put 24.95 29.00 27.30 0.21 109 5 49.0 Put 25.80 29.50 0.00 0.00 0 0 50.0 Put 26.70 30.50 27.75 -1.16 0 50 51.0 Put 27.60 31.35 27.00 -2.82 0 10 52.0 Put 28.50 32.30 30.20 -0.53 0 144 53.0 Put 29.50 33.00 0.00 0.00 0 0 54.0 Put 30.45 34.00 30.15 -2.42 0 158 55.0 Put 31.20 35.00 32.70 -0.78 0 12 56.0 Put 32.25 36.00 33.25 -1.15 0 298 57.0 Put 33.15 37.00 34.60 -0.72 0 15 58.0 Put 34.10 37.75 36.59 0.35 0 8 59.0 Put 35.00 38.50 35.40 -1.76 0 6 60.0 Put 35.80 39.50 37.70 -0.38 0 474 61.0 Put 36.90 40.50 36.45 -2.55 0 154 62.0 Put 37.75 41.50 40.25 0.33 0 9 63.0 Put 38.65 42.50 40.30 -0.54 0 120 64.0 Put 39.65 43.50 0.00 0.00 0 0 65.0 Put 40.55 44.50 43.00 0.31 0 268 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 06, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 22.28 22.29 22.61 0.00 0.00 500X300 0.00 0.00 11,440 Fri May 6 2022 7:37:38 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 6 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.45 7.75 10.95 3.34 0 1 16.0 Call 6.40 6.85 0.00 0.00 0 0 16.5 Call 5.95 6.30 0.00 0.00 0 0 17.0 Call 5.40 5.85 0.00 0.00 0 0 17.5 Call 4.85 5.35 0.00 0.00 0 0 18.0 Call 4.35 4.80 0.00 0.00 0 0 18.5 Call 3.85 4.35 0.00 0.00 0 0 19.0 Call 3.40 3.85 0.00 0.00 0 0 19.5 Call 2.89 3.35 0.00 0.00 0 0 20.0 Call 2.44 2.92 4.20 1.55 0 9 20.5 Call 1.94 2.38 3.65 1.48 0 2 21.0 Call 1.51 1.83 3.92 2.23 0 5 21.5 Call 1.10 1.36 1.25 0.04 0 63 22.0 Call 0.75 0.86 0.63 -0.15 0 28 22.5 Call 0.40 0.50 0.46 0.00 0 685 23.0 Call 0.19 0.26 0.24 0.01 0 510 23.5 Call 0.08 0.15 0.13 0.01 0 421 24.0 Call 0.04 0.08 0.08 0.02 0 4,266 24.5 Call 0.02 0.06 0.05 0.01 0 1,921 25.0 Call 0.01 0.04 0.02 -0.01 0 4,722 25.5 Call 0.01 0.04 0.03 0.01 0 2,172 26.0 Call 0.01 0.03 0.02 0.00 0 2,388 26.5 Call 0.01 0.02 0.01 -0.01 0 991 27.0 Call 0.01 0.02 0.01 -0.01 0 939 27.5 Call 0.00 0.01 0.02 0.00 0 463 28.0 Call 0.00 0.01 0.01 -0.01 0 1,530 28.5 Call 0.00 0.02 0.01 0.00 0 504 29.0 Call 0.00 0.01 0.02 0.01 0 434 29.5 Call 0.00 0.02 0.01 0.00 0 214 30.0 Call 0.00 0.02 0.02 0.01 0 564 30.5 Call 0.00 0.04 0.02 0.01 0 76 31.0 Call 0.00 0.02 0.02 0.01 0 235 31.5 Call 0.00 0.04 0.05 0.04 0 80 32.0 Call 0.00 0.04 0.01 0.01 0 87 32.5 Call 0.00 0.01 0.01 0.01 0 273 33.0 Call 0.00 0.02 0.01 0.01 0 172 33.5 Call 0.00 0.04 0.02 0.02 0 24 34.0 Call 0.00 0.02 0.02 0.02 0 201 34.5 Call 0.00 0.02 0.05 0.05 0 266 35.0 Call 0.00 0.03 0.02 0.02 0 270 Strike 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.04 0.01 0.01 0 34 16.0 Put 0.00 0.02 0.01 0.01 0 68 16.5 Put 0.00 0.03 0.03 0.03 0 125 17.0 Put 0.00 0.03 0.01 0.01 0 135 17.5 Put 0.00 0.03 0.02 0.02 0 71 18.0 Put 0.00 0.03 0.01 0.00 0 311 18.5 Put 0.01 0.04 0.02 0.01 0 457 19.0 Put 0.01 0.03 0.03 0.01 0 1,832 19.5 Put 0.02 0.05 0.03 0.00 0 620 20.0 Put 0.03 0.06 0.04 -0.01 0 6,152 20.5 Put 0.04 0.08 0.06 0.00 0 1,694 21.0 Put 0.06 0.10 0.08 0.00 0 1,676 21.5 Put 0.09 0.11 0.20 0.10 0 1,035 22.0 Put 0.16 0.19 0.20 0.03 0 4,001 22.5 Put 0.31 0.40 0.38 0.03 0 1,655 23.0 Put 0.57 0.68 0.58 -0.04 0 4,739 23.5 Put 0.95 1.02 1.00 -0.01 0 2,712 24.0 Put 1.33 1.60 1.50 0.05 0 2,659 24.5 Put 1.81 2.01 1.92 -0.01 0 1,146 25.0 Put 2.28 2.70 2.55 0.13 0 1,245 25.5 Put 2.77 3.10 3.00 0.08 0 527 26.0 Put 3.30 3.60 3.40 -0.01 0 445 26.5 Put 3.75 4.10 3.20 -0.71 0 176 27.0 Put 4.25 4.60 4.42 0.01 0 185 27.5 Put 4.75 5.05 3.25 -1.66 0 206 28.0 Put 5.25 5.55 5.45 0.04 0 134 28.5 Put 5.70 6.20 4.18 -1.73 0 58 29.0 Put 6.25 6.55 5.25 -1.16 0 227 29.5 Put 6.75 7.10 6.95 0.05 0 77 30.0 Put 7.25 7.65 6.10 -1.30 0 311 30.5 Put 7.70 8.15 4.75 -3.15 0 20 31.0 Put 8.25 8.95 6.78 -1.62 0 7 31.5 Put 8.75 9.10 0.00 0.00 0 0 32.0 Put 9.30 9.85 3.77 -5.63 0 10 32.5 Put 9.75 10.15 5.99 -3.91 0 6 33.0 Put 10.25 10.65 8.40 -2.00 0 11 33.5 Put 10.75 11.40 0.00 0.00 0 0 34.0 Put 11.20 11.70 9.50 -1.89 0 1 34.5 Put 11.75 12.20 0.00 0.00 0 0 35.0 Put 12.20 12.75 10.80 -1.59 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 13 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.40 7.90 0.00 0.00 0 0 16.0 Call 6.40 6.95 0.00 0.00 0 0 16.5 Call 5.80 6.45 0.00 0.00 0 0 17.0 Call 5.45 5.95 0.00 0.00 0 0 17.5 Call 5.00 5.50 0.00 0.00 0 0 18.0 Call 4.50 4.95 6.50 1.79 0 2 18.5 Call 4.05 4.75 0.00 0.00 0 0 19.0 Call 3.60 3.95 0.00 0.00 0 0 19.5 Call 3.15 3.55 0.00 0.00 0 0 20.0 Call 2.68 3.00 3.75 0.89 0 4 20.5 Call 2.34 2.51 3.80 1.37 0 0 21.0 Call 1.99 2.10 2.00 -0.02 0 26 21.5 Call 1.62 1.71 1.37 -0.26 0 39 22.0 Call 1.28 1.37 1.31 -0.02 0 163 22.5 Call 0.97 1.08 1.02 -0.01 0 71 23.0 Call 0.75 0.81 0.77 -0.01 0 149 23.5 Call 0.57 0.63 0.55 -0.05 0 400 24.0 Call 0.39 0.47 0.43 0.00 0 656 24.5 Call 0.26 0.34 0.27 -0.03 0 570 25.0 Call 0.19 0.22 0.22 0.01 0 1,785 25.5 Call 0.13 0.19 0.14 -0.02 0 275 26.0 Call 0.08 0.14 0.09 -0.02 0 1,180 26.5 Call 0.05 0.11 0.07 -0.01 0 1,450 27.0 Call 0.04 0.08 0.06 0.00 0 876 27.5 Call 0.02 0.07 0.05 0.00 0 403 28.0 Call 0.01 0.07 0.03 -0.01 0 527 28.5 Call 0.01 0.07 0.02 -0.02 0 169 29.0 Call 0.03 0.05 0.02 -0.02 0 264 29.5 Call 0.00 0.04 0.03 0.00 0 201 30.0 Call 0.01 0.04 0.03 0.00 0 374 30.5 Call 0.00 0.03 0.02 -0.01 0 23 31.0 Call 0.00 0.03 0.03 0.01 0 31 31.5 Call 0.00 0.06 0.09 0.07 0 14 32.0 Call 0.00 0.06 0.07 0.05 0 200 32.5 Call 0.00 0.06 0.17 0.15 0 16 33.0 Call 0.00 0.06 0.02 0.01 0 72 33.5 Call 0.00 0.06 0.00 0.00 0 0 34.0 Call 0.00 0.06 0.01 0.00 0 34 34.5 Call 0.00 0.07 0.30 0.29 0 4 35.0 Call 0.00 0.06 0.02 0.01 0 32 Strike 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.02 0.09 0.05 -0.01 0 378 16.0 Put 0.04 0.11 0.06 -0.02 0 71 16.5 Put 0.05 0.12 0.07 -0.02 0 306 17.0 Put 0.06 0.13 0.09 0.00 0 173 17.5 Put 0.08 0.12 0.10 0.00 0 153 18.0 Put 0.10 0.14 0.13 0.01 0 645 18.5 Put 0.12 0.16 0.15 0.01 0 391 19.0 Put 0.15 0.20 0.19 0.01 0 1,625 19.5 Put 0.19 0.25 0.20 -0.02 0 375 20.0 Put 0.24 0.30 0.27 0.00 0 5,049 20.5 Put 0.31 0.37 0.36 0.02 0 263 21.0 Put 0.41 0.44 0.43 0.00 0 302 21.5 Put 0.51 0.57 0.55 0.01 0 261 22.0 Put 0.71 0.76 0.70 -0.04 0 1,790 22.5 Put 0.92 0.96 0.95 0.01 0 3,520 23.0 Put 1.13 1.24 1.18 -0.01 0 1,662 23.5 Put 1.39 1.55 1.51 0.00 0 1,951 24.0 Put 1.74 1.89 1.85 0.01 0 2,520 24.5 Put 2.12 2.29 2.22 0.01 0 1,082 25.0 Put 2.52 2.73 2.62 0.00 0 191 25.5 Put 2.93 3.15 2.57 -0.50 0 70 26.0 Put 3.35 3.70 3.10 -0.42 0 83 26.5 Put 3.85 4.30 3.76 -0.23 0 100 27.0 Put 4.30 4.80 4.46 -0.01 0 81 27.5 Put 4.80 5.20 3.80 -1.16 0 71 28.0 Put 5.35 5.80 3.95 -1.50 0 6 28.5 Put 5.75 6.40 5.13 -0.82 0 23 29.0 Put 6.25 6.90 4.80 -1.65 0 222 29.5 Put 6.75 7.45 6.89 -0.05 0 6 30.0 Put 7.20 8.00 5.62 -1.82 0 67 30.5 Put 7.50 8.40 4.90 -3.04 0 6 31.0 Put 8.25 8.90 6.84 -1.59 0 5 31.5 Put 8.45 9.45 6.89 -2.04 0 2 32.0 Put 9.05 9.95 7.10 -2.33 0 0 32.5 Put 9.40 10.45 8.33 -1.60 0 3 33.0 Put 10.15 11.00 8.45 -1.97 0 10 33.5 Put 10.35 11.50 0.00 0.00 0 0 34.0 Put 10.95 11.90 9.70 -1.72 0 4 34.5 Put 11.35 12.50 7.55 -4.37 0 2 35.0 Put 12.00 12.85 10.85 -1.57 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 14 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.45 11.70 14.70 3.07 0 1 12.0 Call 10.40 10.85 0.00 0.00 0 0 13.0 Call 9.40 9.85 0.00 0.00 0 0 14.0 Call 8.40 8.95 16.07 7.42 0 0 15.0 Call 7.40 7.90 10.23 2.56 0 3 16.0 Call 6.60 6.95 9.02 2.32 0 8 17.0 Call 5.50 5.95 12.81 7.07 0 26 18.0 Call 4.65 5.05 7.96 3.16 0 72 19.0 Call 3.80 4.05 6.65 2.75 0 18 19.5 Call 3.35 3.60 4.45 0.98 0 78 20.0 Call 2.98 3.15 3.95 0.89 0 161 20.5 Call 2.59 2.73 2.94 0.28 0 209 21.0 Call 2.20 2.30 2.20 -0.09 0 314 21.5 Call 1.85 1.99 1.71 -0.24 0 263 22.0 Call 1.57 1.68 1.63 0.02 0 536 22.5 Call 1.30 1.40 1.30 -0.03 0 488 23.0 Call 1.03 1.14 1.00 -0.09 0 680 23.5 Call 0.88 0.94 0.88 -0.02 0 449 24.0 Call 0.66 0.75 0.70 -0.01 0 2,138 24.5 Call 0.53 0.60 0.58 0.01 0 1,399 25.0 Call 0.43 0.48 0.45 0.00 0 3,695 25.5 Call 0.32 0.38 0.33 -0.02 0 1,934 26.0 Call 0.26 0.30 0.27 -0.01 0 4,012 26.5 Call 0.20 0.24 0.20 -0.02 0 511 27.0 Call 0.15 0.20 0.17 0.00 0 3,427 27.5 Call 0.12 0.16 0.14 0.00 0 126 28.0 Call 0.10 0.13 0.12 0.01 0 39,855 28.5 Call 0.07 0.10 0.08 -0.01 0 235 29.0 Call 0.06 0.10 0.07 0.00 0 2,431 29.5 Call 0.03 0.09 0.06 0.00 0 383 30.0 Call 0.03 0.05 0.05 0.01 0 4,887 30.5 Call 0.02 0.07 0.05 0.01 0 357 31.0 Call 0.03 0.06 0.04 0.00 0 1,367 32.0 Call 0.03 0.05 0.04 0.00 0 1,855 33.0 Call 0.00 0.04 0.02 -0.01 0 1,572 34.0 Call 0.00 0.04 0.03 0.00 0 1,129 35.0 Call 0.01 0.03 0.01 -0.02 0 2,079 36.0 Call 0.01 0.03 0.02 0.00 0 655 37.0 Call 0.00 0.03 0.01 -0.01 0 552 38.0 Call 0.00 0.03 0.03 0.02 0 410 39.0 Call 0.00 0.03 0.02 0.01 0 178 40.0 Call 0.00 0.01 0.01 0.00 0 815 41.0 Call 0.00 0.01 0.01 0.00 0 437 42.0 Call 0.00 0.03 0.02 0.01 0 229 43.0 Call 0.00 0.03 0.02 0.02 0 193 44.0 Call 0.00 0.03 0.01 0.01 0 273 45.0 Call 0.00 0.03 0.01 0.01 0 2,315 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.01 0.05 0.02 -0.01 0 899 12.0 Put 0.01 0.06 0.04 0.00 0 1,211 13.0 Put 0.01 0.08 0.03 -0.02 0 606 14.0 Put 0.04 0.08 0.03 -0.03 0 265 15.0 Put 0.05 0.10 0.05 -0.03 0 1,004 16.0 Put 0.08 0.14 0.10 -0.01 0 704 17.0 Put 0.13 0.17 0.13 -0.02 0 817 18.0 Put 0.19 0.23 0.20 -0.01 0 4,448 19.0 Put 0.29 0.33 0.38 0.07 0 3,097 19.5 Put 0.36 0.40 0.38 0.00 0 369 20.0 Put 0.44 0.50 0.48 0.01 0 10,774 20.5 Put 0.53 0.61 0.62 0.05 0 456 21.0 Put 0.66 0.75 0.71 0.00 0 2,455 21.5 Put 0.82 0.90 0.88 0.02 0 779 22.0 Put 0.97 1.08 1.05 0.03 0 5,404 22.5 Put 1.20 1.29 1.26 0.01 0 2,668 23.0 Put 1.47 1.56 1.49 -0.01 0 20,098 23.5 Put 1.76 1.85 1.97 0.16 0 1,826 24.0 Put 2.07 2.17 2.12 0.00 0 3,556 24.5 Put 2.41 2.54 2.47 -0.01 0 644 25.0 Put 2.81 2.92 2.85 -0.02 0 3,591 25.5 Put 3.20 3.35 3.56 0.30 0 305 26.0 Put 3.60 3.85 3.60 -0.09 0 4,617 26.5 Put 4.00 4.30 3.85 -0.28 0 167 27.0 Put 4.45 4.75 4.39 -0.20 0 1,486 27.5 Put 4.85 5.35 2.97 -2.08 0 123 28.0 Put 5.40 5.70 5.50 -0.03 0 955 28.5 Put 5.80 6.25 4.78 -1.22 0 105 29.0 Put 6.30 6.70 4.80 -1.68 0 536 29.5 Put 6.85 7.20 6.95 -0.02 0 14 30.0 Put 7.25 7.70 7.63 0.18 0 1,142 30.5 Put 7.85 8.15 5.70 -2.25 0 6 31.0 Put 8.25 8.70 6.63 -1.82 0 410 32.0 Put 9.30 9.75 7.65 -1.80 0 269 33.0 Put 10.25 10.70 9.22 -1.22 0 243 34.0 Put 11.20 11.65 11.10 -0.34 0 127 35.0 Put 12.20 12.70 10.25 -2.18 0 292 36.0 Put 13.20 14.00 11.81 -1.62 0 65 37.0 Put 14.15 15.05 12.79 -1.64 0 50 38.0 Put 15.25 16.00 14.27 -1.15 0 65 39.0 Put 16.25 16.70 14.05 -2.37 0 31 40.0 Put 17.25 17.85 15.45 -1.97 0 172 41.0 Put 18.20 18.70 16.39 -2.03 0 25 42.0 Put 19.20 19.80 17.71 -1.70 0 8 43.0 Put 20.25 20.75 18.15 -2.26 0 17 44.0 Put 21.20 21.75 19.45 -1.96 0 4 45.0 Put 22.20 22.75 19.60 -2.81 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.40 7.90 0.00 0.00 0 0 18.0 Call 4.70 5.05 0.00 0.00 0 0 19.0 Call 3.90 4.20 5.18 1.15 0 10 20.0 Call 3.10 3.35 3.40 0.14 0 21 21.0 Call 2.40 2.60 0.00 0.00 0 0 21.5 Call 2.10 2.24 2.40 0.21 0 31 22.0 Call 1.79 1.97 1.73 -0.15 0 17 22.5 Call 1.53 1.69 1.54 -0.07 0 248 23.0 Call 1.26 1.41 1.30 -0.04 0 169 23.5 Call 1.06 1.20 1.12 -0.01 0 163 24.0 Call 0.88 1.01 0.90 -0.05 0 142 24.5 Call 0.72 0.85 0.72 -0.06 0 300 25.0 Call 0.58 0.71 0.59 -0.05 0 459 25.5 Call 0.47 0.58 0.46 -0.06 0 150 26.0 Call 0.38 0.48 0.40 -0.03 0 957 26.5 Call 0.31 0.42 0.35 -0.01 0 646 27.0 Call 0.24 0.35 0.25 -0.05 0 1,217 27.5 Call 0.20 0.28 0.21 -0.03 0 1,673 28.0 Call 0.16 0.20 0.20 0.02 0 380 28.5 Call 0.12 0.20 0.23 0.07 0 205 29.0 Call 0.09 0.17 0.14 0.01 0 143 29.5 Call 0.08 0.14 0.10 -0.01 0 42 30.0 Call 0.06 0.13 0.08 -0.01 0 582 30.5 Call 0.03 0.12 0.09 0.01 0 144 31.0 Call 0.01 0.13 0.11 0.04 0 142 31.5 Call 0.01 0.11 0.08 0.02 0 40 32.0 Call 0.00 0.09 0.08 0.03 0 31 32.5 Call 0.00 0.09 0.07 0.02 0 106 33.0 Call 0.00 0.08 0.07 0.03 0 5 34.0 Call 0.00 0.05 0.12 0.09 0 28 35.0 Call 0.00 0.06 0.08 0.06 0 33 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.08 0.18 0.18 0.05 0 39 18.0 Put 0.27 0.33 0.27 -0.03 0 633 19.0 Put 0.39 0.50 0.44 0.00 0 473 20.0 Put 0.64 0.71 0.64 -0.04 0 1,388 21.0 Put 0.85 0.98 1.00 0.08 0 1,932 21.5 Put 1.05 1.17 1.33 0.22 0 417 22.0 Put 1.22 1.37 1.27 -0.03 0 1,342 22.5 Put 1.45 1.59 1.53 0.01 0 342 23.0 Put 1.66 1.84 1.62 -0.13 0 581 23.5 Put 1.96 2.16 2.03 -0.01 0 286 24.0 Put 2.28 2.43 2.45 0.09 0 898 24.5 Put 2.60 2.78 2.70 0.00 0 263 25.0 Put 2.96 3.20 3.17 0.11 0 329 25.5 Put 3.35 3.65 3.05 -0.39 0 59 26.0 Put 3.70 4.00 2.83 -1.01 0 1,161 26.5 Put 4.10 4.45 3.87 -0.41 0 45 27.0 Put 4.55 4.85 4.35 -0.36 0 29 27.5 Put 5.00 5.35 2.60 -2.55 0 33 28.0 Put 5.45 5.80 4.15 -1.44 0 33 28.5 Put 5.90 6.35 3.95 -2.12 0 9 29.0 Put 6.35 6.85 4.85 -1.69 0 31 29.5 Put 6.85 7.40 5.65 -1.37 0 27 30.0 Put 7.30 7.90 5.72 -1.78 0 10 30.5 Put 7.80 8.55 6.40 -1.59 0 4 31.0 Put 8.30 8.85 6.17 -2.31 0 14 31.5 Put 8.80 9.60 0.00 0.00 0 0 32.0 Put 9.30 10.30 8.36 -1.10 0 23 32.5 Put 9.80 11.00 0.00 0.00 0 0 33.0 Put 10.05 11.50 8.49 -1.96 0 10 34.0 Put 10.90 12.50 10.14 -1.30 0 4 35.0 Put 11.95 13.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.50 7.95 8.50 0.75 0 5 18.0 Call 4.75 5.15 7.25 2.25 0 1 19.0 Call 3.90 4.30 0.00 0.00 0 0 20.0 Call 3.20 3.50 0.00 0.00 0 0 21.0 Call 2.54 2.78 2.90 0.21 0 4 21.5 Call 2.24 2.46 0.00 0.00 0 0 22.0 Call 1.96 2.14 0.00 0.00 0 0 22.5 Call 1.70 1.90 1.66 -0.13 0 13 23.0 Call 1.48 1.65 1.36 -0.20 0 41 23.5 Call 1.24 1.43 1.47 0.13 0 42 24.0 Call 1.06 1.24 1.00 -0.15 0 80 24.5 Call 0.90 1.04 0.95 -0.02 0 79 25.0 Call 0.75 0.90 0.80 -0.03 0 51 25.5 Call 0.63 0.77 0.66 -0.04 0 119 26.0 Call 0.51 0.66 0.55 -0.04 0 138 26.5 Call 0.41 0.56 0.51 0.03 0 51 27.0 Call 0.35 0.47 0.40 -0.01 0 78 27.5 Call 0.26 0.42 0.35 0.01 0 189 28.0 Call 0.24 0.34 0.42 0.13 0 144 28.5 Call 0.18 0.30 0.25 0.01 0 176 29.0 Call 0.14 0.25 0.20 0.00 0 184 29.5 Call 0.12 0.22 0.26 0.09 0 25 30.0 Call 0.08 0.20 0.19 0.05 0 46 30.5 Call 0.07 0.17 0.27 0.15 0 0 31.0 Call 0.06 0.16 0.12 0.01 0 1 31.5 Call 0.04 0.14 0.16 0.07 0 1 32.0 Call 0.04 0.14 0.10 0.01 0 30 32.5 Call 0.02 0.14 0.20 0.12 0 1 33.0 Call 0.01 0.12 0.00 0.00 0 0 34.0 Call 0.00 0.10 0.13 0.08 0 3 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.11 0.22 0.14 -0.03 0 20 18.0 Put 0.36 0.48 0.35 -0.07 0 76 19.0 Put 0.51 0.64 0.29 -0.28 0 39 20.0 Put 0.72 0.87 0.80 0.00 0 54 21.0 Put 1.05 1.18 1.22 0.10 0 78 21.5 Put 1.20 1.38 1.30 0.01 0 31 22.0 Put 1.42 1.59 1.58 0.08 0 97 22.5 Put 1.63 1.80 1.84 0.12 0 177 23.0 Put 1.91 2.09 1.98 -0.01 0 716 23.5 Put 2.17 2.39 2.35 0.09 0 93 24.0 Put 2.45 2.64 2.75 0.17 0 55 24.5 Put 2.79 3.05 2.51 -0.38 0 293 25.0 Put 3.15 3.40 3.35 0.10 0 52 25.5 Put 3.50 3.80 3.40 -0.22 0 59 26.0 Put 3.85 4.20 3.93 -0.08 0 274 26.5 Put 4.30 4.60 4.05 -0.36 0 9 27.0 Put 4.75 5.05 4.45 -0.38 0 31 27.5 Put 5.10 5.50 4.25 -1.01 0 1 28.0 Put 5.55 5.95 5.27 -0.44 0 4 28.5 Put 6.00 6.40 4.55 -1.61 0 69 29.0 Put 6.45 6.85 4.60 -2.02 0 22 29.5 Put 6.95 7.55 5.40 -1.69 0 13 30.0 Put 7.35 8.05 5.85 -1.71 0 5 30.5 Put 7.85 8.65 0.00 0.00 0 0 31.0 Put 8.30 9.20 6.40 -2.13 0 15 31.5 Put 8.75 9.85 0.00 0.00 0 0 32.0 Put 9.25 10.25 7.74 -1.77 0 12 32.5 Put 9.85 10.95 8.43 -1.57 0 1 33.0 Put 10.25 11.40 8.37 -2.12 0 1 34.0 Put 11.10 12.50 9.21 -2.26 0 3 35.0 Put 12.00 13.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.45 8.00 0.00 0.00 0 0 18.0 Call 4.90 5.25 0.00 0.00 0 0 19.0 Call 4.00 4.40 0.00 0.00 0 0 19.5 Call 3.70 4.00 0.00 0.00 0 0 20.0 Call 3.35 3.60 3.70 0.20 0 10 20.5 Call 3.00 3.25 0.00 0.00 0 0 21.0 Call 2.71 2.97 0.00 0.00 0 0 21.5 Call 2.39 2.63 0.00 0.00 0 0 22.0 Call 2.12 2.33 2.24 0.01 0 61 22.5 Call 1.86 2.08 1.89 -0.07 0 29 23.0 Call 1.60 1.83 1.82 0.10 0 1 23.5 Call 1.38 1.62 2.31 0.81 0 1 24.0 Call 1.20 1.40 1.22 -0.08 0 38 24.5 Call 1.05 1.22 1.08 -0.05 0 29 25.0 Call 0.90 1.08 0.95 -0.04 0 56 25.5 Call 0.78 0.92 0.99 0.14 0 106 26.0 Call 0.66 0.80 0.74 0.01 0 119 26.5 Call 0.55 0.71 0.55 -0.08 0 16 27.0 Call 0.46 0.62 0.52 -0.02 0 8 27.5 Call 0.38 0.54 0.89 0.43 0 6 28.0 Call 0.31 0.47 0.41 0.02 0 182 28.5 Call 0.26 0.41 0.50 0.17 0 25 29.0 Call 0.22 0.36 0.33 0.04 0 15 29.5 Call 0.18 0.31 0.45 0.20 0 2 30.0 Call 0.15 0.28 0.41 0.19 0 3 31.0 Call 0.11 0.23 0.17 0.00 0 6 32.0 Call 0.09 0.18 0.20 0.06 0 17 33.0 Call 0.06 0.17 0.00 0.00 0 0 34.0 Call 0.00 0.14 0.00 0.00 0 0 35.0 Call 0.00 0.12 0.00 0.00 0 0 Strike 15.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.15 0.29 0.15 -0.07 0 26 18.0 Put 0.47 0.60 0.00 0.00 0 0 19.0 Put 0.63 0.80 0.71 -0.01 0 21 19.5 Put 0.75 0.92 0.65 -0.18 0 22 20.0 Put 0.86 1.03 0.99 0.04 0 96 20.5 Put 1.01 1.20 1.15 0.05 0 100 21.0 Put 1.17 1.37 1.03 -0.24 0 2 21.5 Put 1.36 1.57 0.00 0.00 0 0 22.0 Put 1.57 1.79 1.74 0.06 0 2 22.5 Put 1.79 2.03 1.52 -0.39 0 12 23.0 Put 2.05 2.29 2.36 0.20 0 188 23.5 Put 2.34 2.59 1.99 -0.46 0 22 24.0 Put 2.66 2.89 2.56 -0.19 0 26 24.5 Put 2.99 3.25 3.32 0.24 0 1 25.0 Put 3.30 3.60 2.18 -1.26 0 20 25.5 Put 3.70 3.95 0.00 0.00 0 0 26.0 Put 4.05 4.40 3.30 -0.88 0 1 26.5 Put 4.45 4.80 3.55 -1.03 0 48 27.0 Put 4.85 5.20 3.85 -1.14 0 18 27.5 Put 5.25 5.70 4.70 -0.71 0 1 28.0 Put 5.65 6.05 0.00 0.00 0 0 28.5 Put 6.10 6.50 0.00 0.00 0 0 29.0 Put 6.55 6.95 0.00 0.00 0 0 29.5 Put 7.00 7.45 0.00 0.00 0 0 30.0 Put 7.45 7.90 6.44 -1.22 0 1 31.0 Put 8.40 9.10 0.00 0.00 0 0 32.0 Put 9.35 10.30 7.43 -2.15 0 1 33.0 Put 10.35 11.60 0.00 0.00 0 0 34.0 Put 11.30 12.45 0.00 0.00 0 0 35.0 Put 12.00 13.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 42 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.40 11.90 19.00 7.35 0 1 12.0 Call 10.50 10.90 11.45 0.77 0 63 13.0 Call 9.45 9.90 12.93 3.22 0 6 14.0 Call 8.55 8.95 9.05 0.29 0 110 15.0 Call 7.55 8.05 8.15 0.33 0 58 16.0 Call 6.70 7.10 12.80 5.90 0 60 17.0 Call 5.90 6.20 6.00 0.00 0 66 18.0 Call 5.00 5.35 6.90 1.75 0 29 19.0 Call 4.20 4.45 5.65 1.27 0 33 20.0 Call 3.55 3.75 3.60 -0.02 0 437 21.0 Call 2.87 3.05 2.93 -0.04 0 462 22.0 Call 2.33 2.46 2.32 -0.06 0 840 23.0 Call 1.77 1.97 1.79 -0.08 0 1,004 24.0 Call 1.42 1.50 1.39 -0.07 0 1,474 25.0 Call 1.08 1.14 1.14 0.03 0 4,205 26.0 Call 0.83 0.92 0.83 -0.05 0 3,159 27.0 Call 0.61 0.71 0.65 -0.01 0 2,285 28.0 Call 0.46 0.55 0.46 -0.05 0 1,626 29.0 Call 0.35 0.43 0.38 -0.01 0 1,715 30.0 Call 0.28 0.30 0.30 0.01 0 4,618 31.0 Call 0.20 0.27 0.24 0.00 0 1,268 32.0 Call 0.15 0.22 0.16 -0.03 0 1,074 33.0 Call 0.10 0.17 0.18 0.05 0 1,022 34.0 Call 0.08 0.14 0.11 0.00 0 960 35.0 Call 0.07 0.13 0.09 -0.01 0 2,548 36.0 Call 0.05 0.12 0.06 -0.03 0 359 37.0 Call 0.03 0.11 0.06 -0.01 0 482 38.0 Call 0.04 0.09 0.07 0.01 0 446 39.0 Call 0.01 0.06 0.06 0.01 0 215 40.0 Call 0.01 0.09 0.05 0.01 0 3,079 41.0 Call 0.00 0.08 0.05 0.01 0 159 42.0 Call 0.00 0.08 0.04 0.00 0 975 43.0 Call 0.00 0.07 0.04 0.00 0 442 44.0 Call 0.00 0.07 0.04 0.00 0 335 45.0 Call 0.00 0.06 0.02 -0.02 0 1,097 46.0 Call 0.00 0.06 0.04 0.01 0 432 47.0 Call 0.00 0.05 0.07 0.04 0 138 48.0 Call 0.00 0.06 0.06 0.03 0 503 49.0 Call 0.00 0.05 0.34 0.31 0 99 50.0 Call 0.01 0.04 0.03 0.00 0 2,943 51.0 Call 0.00 0.04 0.05 0.02 0 23 52.0 Call 0.00 0.05 0.22 0.19 0 382 53.0 Call 0.00 0.05 0.14 0.12 0 520 54.0 Call 0.00 0.05 0.15 0.13 0 189 55.0 Call 0.00 0.03 0.03 0.01 0 418 56.0 Call 0.00 0.03 0.03 0.01 0 357 57.0 Call 0.00 0.03 0.04 0.02 0 405 58.0 Call 0.00 0.03 0.04 0.02 0 115 59.0 Call 0.00 0.03 0.03 0.01 0 112 60.0 Call 0.00 0.03 0.01 -0.01 0 769 61.0 Call 0.00 0.03 0.23 0.21 0 214 62.0 Call 0.00 0.03 0.06 0.04 0 129 63.0 Call 0.00 0.03 0.10 0.09 0 214 64.0 Call 0.00 0.03 0.03 0.02 0 290 65.0 Call 0.00 0.02 0.02 0.01 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.06 0.11 0.08 0.00 0 2,034 12.0 Put 0.07 0.16 0.13 0.01 0 331 13.0 Put 0.10 0.20 0.16 0.01 0 226 14.0 Put 0.16 0.24 0.15 -0.05 0 567 15.0 Put 0.22 0.31 0.28 0.01 0 1,238 16.0 Put 0.31 0.39 0.36 0.01 0 1,119 17.0 Put 0.42 0.48 0.46 0.01 0 4,649 18.0 Put 0.58 0.63 0.63 0.03 0 4,385 19.0 Put 0.79 0.87 0.85 0.02 0 1,083 20.0 Put 1.05 1.10 1.10 0.03 0 13,180 21.0 Put 1.36 1.49 1.42 0.00 0 3,486 22.0 Put 1.79 1.88 1.87 0.04 0 2,079 23.0 Put 2.28 2.41 2.37 0.04 0 1,847 24.0 Put 2.85 3.00 2.93 0.01 0 921 25.0 Put 3.50 3.60 3.70 0.13 0 2,975 26.0 Put 4.25 4.45 4.30 -0.03 0 1,065 27.0 Put 5.00 5.25 5.10 -0.02 0 1,507 28.0 Put 5.85 6.10 4.10 -1.86 0 793 29.0 Put 6.70 7.05 7.15 0.31 0 568 30.0 Put 7.20 8.80 5.85 -1.89 0 1,286 31.0 Put 8.10 9.70 8.00 -0.69 0 225 32.0 Put 9.05 10.70 8.48 -1.16 0 207 33.0 Put 10.00 11.00 8.94 -1.65 0 256 34.0 Put 10.95 12.65 10.80 -0.76 0 150 35.0 Put 11.95 13.60 12.00 -0.55 0 335 36.0 Put 12.90 14.60 13.55 0.02 0 224 37.0 Put 13.90 15.60 11.62 -2.90 0 416 38.0 Put 14.90 16.05 13.51 -1.99 0 185 39.0 Put 15.90 17.55 12.77 -3.72 0 70 40.0 Put 17.05 18.00 17.70 0.21 0 455 41.0 Put 17.85 19.55 16.37 -2.11 0 67 42.0 Put 18.85 20.55 17.24 -2.24 0 55 43.0 Put 19.85 21.55 18.21 -2.27 0 47 44.0 Put 20.85 22.55 18.17 -3.31 0 204 45.0 Put 21.85 23.55 20.20 -2.27 0 82 46.0 Put 22.85 24.55 21.55 -1.92 0 14 47.0 Put 23.85 25.60 21.88 -2.59 0 13 48.0 Put 24.80 26.60 20.45 -5.02 0 6 49.0 Put 25.80 27.60 0.00 0.00 0 0 50.0 Put 26.80 28.60 26.40 -1.06 0 608 51.0 Put 27.80 29.60 25.05 -3.41 0 110 52.0 Put 28.80 30.60 24.10 -5.36 0 50 53.0 Put 29.80 31.60 20.70 -9.75 0 1 54.0 Put 30.80 32.60 0.00 0.00 0 0 55.0 Put 31.80 33.60 25.95 -6.50 0 1 56.0 Put 32.80 34.60 0.00 0.00 0 0 57.0 Put 33.80 35.55 0.00 0.00 0 0 58.0 Put 34.80 36.55 30.45 -4.99 0 3 59.0 Put 35.80 37.55 34.48 -1.96 0 10 60.0 Put 37.25 38.55 37.77 0.33 0 40 61.0 Put 37.80 39.55 0.00 0.00 0 0 62.0 Put 38.80 40.55 35.89 -3.55 0 5 63.0 Put 39.80 41.55 32.15 -8.29 0 9 64.0 Put 40.80 42.55 0.00 0.00 0 0 65.0 Put 41.80 43.55 41.10 -1.33 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.50 8.00 0.00 0.00 0 0 18.0 Call 5.00 5.45 0.00 0.00 0 0 19.0 Call 4.30 4.65 0.00 0.00 0 0 19.5 Call 3.95 4.20 0.00 0.00 0 0 20.0 Call 3.60 3.90 0.00 0.00 0 0 20.5 Call 3.30 3.55 0.00 0.00 0 0 21.0 Call 3.00 3.20 0.00 0.00 0 0 21.5 Call 2.72 2.82 0.00 0.00 0 0 22.0 Call 2.46 2.66 0.00 0.00 0 0 22.5 Call 2.18 2.42 0.00 0.00 0 0 23.0 Call 1.96 2.19 2.18 0.11 0 10 23.5 Call 1.74 1.94 2.13 0.29 0 1 24.0 Call 1.53 1.74 0.00 0.00 0 0 24.5 Call 1.40 1.56 0.00 0.00 0 0 25.0 Call 1.23 1.39 1.31 0.00 0 1 25.5 Call 1.05 1.24 1.13 -0.02 0 5 26.0 Call 0.94 1.11 0.00 0.00 0 0 26.5 Call 0.83 0.98 0.93 0.03 0 5 27.0 Call 0.72 0.88 0.00 0.00 0 0 27.5 Call 0.61 0.79 0.00 0.00 0 0 28.0 Call 0.53 0.69 0.76 0.15 0 2 28.5 Call 0.46 0.64 0.00 0.00 0 0 29.0 Call 0.39 0.55 0.00 0.00 0 0 29.5 Call 0.34 0.50 0.00 0.00 0 0 30.0 Call 0.30 0.45 0.00 0.00 0 0 31.0 Call 0.22 0.36 0.00 0.00 0 0 32.0 Call 0.17 0.30 0.00 0.00 0 0 33.0 Call 0.12 0.26 0.21 0.02 0 1 34.0 Call 0.10 0.22 0.00 0.00 0 0 35.0 Call 0.07 0.25 0.00 0.00 0 0 Strike 15.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.22 0.38 0.00 0.00 0 0 18.0 Put 0.66 0.80 0.59 -0.14 0 5 19.0 Put 0.88 1.03 0.91 -0.05 0 7 19.5 Put 1.00 1.17 0.00 0.00 0 0 20.0 Put 1.17 1.31 1.14 -0.10 0 4 20.5 Put 1.33 1.52 0.00 0.00 0 0 21.0 Put 1.50 1.67 1.71 0.12 0 3 21.5 Put 1.70 1.89 0.00 0.00 0 0 22.0 Put 1.92 2.13 0.00 0.00 0 0 22.5 Put 2.17 2.37 1.99 -0.28 0 1 23.0 Put 2.42 2.66 0.00 0.00 0 0 23.5 Put 2.69 2.93 0.00 0.00 0 0 24.0 Put 3.00 3.25 1.95 -1.16 0 10 24.5 Put 3.35 3.60 2.61 -0.83 0 1 25.0 Put 3.65 3.95 0.00 0.00 0 0 25.5 Put 4.00 4.25 0.00 0.00 0 0 26.0 Put 4.35 4.70 0.00 0.00 0 0 26.5 Put 4.70 5.10 0.00 0.00 0 0 27.0 Put 5.10 5.50 0.00 0.00 0 0 27.5 Put 5.50 5.95 0.00 0.00 0 0 28.0 Put 5.95 6.35 0.00 0.00 0 0 28.5 Put 6.35 7.00 0.00 0.00 0 0 29.0 Put 6.80 7.20 0.00 0.00 0 0 29.5 Put 7.20 7.65 0.00 0.00 0 0 30.0 Put 7.65 8.15 6.60 -1.24 0 1 31.0 Put 8.55 9.05 0.00 0.00 0 0 32.0 Put 9.50 10.05 0.00 0.00 0 0 33.0 Put 10.40 11.20 0.00 0.00 0 0 34.0 Put 11.40 12.40 0.00 0.00 0 0 35.0 Put 12.40 13.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 55 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.40 8.05 15.00 7.13 0 6 16.0 Call 6.75 7.15 0.00 0.00 0 0 17.0 Call 5.95 6.30 7.25 1.13 0 9 18.0 Call 5.10 5.50 6.35 1.05 0 84 19.0 Call 4.40 4.65 5.60 1.08 0 44 20.0 Call 3.75 3.95 5.20 1.37 0 63 21.0 Call 3.10 3.30 4.25 1.09 0 203 22.0 Call 2.54 2.74 2.57 -0.08 0 191 23.0 Call 2.05 2.25 2.16 0.01 0 289 24.0 Call 1.66 1.84 1.63 -0.12 0 359 25.0 Call 1.32 1.47 1.32 -0.08 0 802 26.0 Call 1.06 1.18 1.05 -0.07 0 1,185 27.0 Call 0.84 0.96 0.85 -0.05 0 986 28.0 Call 0.66 0.78 0.67 -0.05 0 474 29.0 Call 0.52 0.63 0.53 -0.05 0 550 30.0 Call 0.39 0.51 0.40 -0.05 0 843 31.0 Call 0.31 0.42 0.47 0.11 0 460 32.0 Call 0.23 0.31 0.45 0.18 0 187 33.0 Call 0.19 0.27 0.21 -0.02 0 359 34.0 Call 0.14 0.25 0.19 0.00 0 208 35.0 Call 0.14 0.15 0.15 0.00 0 768 36.0 Call 0.08 0.18 0.13 0.00 0 198 37.0 Call 0.06 0.17 0.11 -0.01 0 388 38.0 Call 0.05 0.17 0.09 -0.01 0 211 39.0 Call 0.02 0.15 0.12 0.03 0 97 40.0 Call 0.03 0.13 0.03 -0.05 0 760 41.0 Call 0.02 0.12 0.07 0.00 0 159 42.0 Call 0.01 0.11 0.54 0.48 0 34 43.0 Call 0.01 0.11 0.05 -0.01 0 87 44.0 Call 0.03 0.09 0.03 -0.03 0 110 45.0 Call 0.03 0.09 0.03 -0.03 0 535 46.0 Call 0.00 0.11 0.06 0.00 0 44 47.0 Call 0.03 0.09 0.04 -0.01 0 50 48.0 Call 0.00 0.08 0.05 0.00 0 415 49.0 Call 0.00 0.07 0.04 -0.01 0 12 50.0 Call 0.00 0.09 0.01 -0.04 0 763 51.0 Call 0.00 0.08 0.20 0.16 0 25 52.0 Call 0.00 0.07 0.33 0.29 0 61 53.0 Call 0.00 0.07 0.06 0.02 0 50 54.0 Call 0.00 0.07 0.58 0.54 0 15 55.0 Call 0.00 0.06 0.19 0.15 0 273 56.0 Call 0.00 0.06 0.19 0.16 0 101 60.0 Call 0.00 0.07 0.15 0.12 0 339 65.0 Call 0.01 0.03 0.02 0.00 0 2,876 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.27 0.41 0.31 -0.03 0 4,953 16.0 Put 0.40 0.50 0.42 -0.03 0 434 17.0 Put 0.55 0.65 0.46 -0.14 0 1,169 18.0 Put 0.74 0.84 0.80 0.01 0 5,088 19.0 Put 0.94 1.08 0.85 -0.16 0 372 20.0 Put 1.26 1.39 1.37 0.05 0 1,306 21.0 Put 1.61 1.69 1.70 0.05 0 343 22.0 Put 2.05 2.23 2.07 -0.07 0 460 23.0 Put 2.57 2.71 2.62 -0.03 0 674 24.0 Put 3.15 3.25 3.25 0.00 0 318 25.0 Put 3.75 4.00 3.60 -0.29 0 1,041 26.0 Put 4.50 4.70 4.60 -0.02 0 618 27.0 Put 5.25 5.55 5.48 0.09 0 701 28.0 Put 5.75 6.80 4.40 -1.81 0 115 29.0 Put 6.50 7.55 5.25 -1.82 0 268 30.0 Put 7.35 8.50 5.95 -1.99 0 154 31.0 Put 8.25 9.40 7.24 -1.61 0 44 32.0 Put 9.20 10.40 5.32 -4.44 0 157 33.0 Put 10.10 11.75 8.50 -2.22 0 83 34.0 Put 11.05 12.75 10.73 -0.94 0 97 35.0 Put 12.00 13.70 10.77 -1.86 0 50 36.0 Put 13.00 14.65 13.25 -0.36 0 28 37.0 Put 13.95 15.70 12.91 -1.69 0 313 38.0 Put 14.95 16.65 10.24 -5.34 0 31 39.0 Put 15.90 17.60 15.25 -1.32 0 19 40.0 Put 16.90 18.60 16.58 -0.98 0 34 41.0 Put 17.90 19.60 16.60 -1.95 0 21 42.0 Put 18.90 20.60 17.85 -1.69 0 17 43.0 Put 19.85 21.60 21.04 0.50 0 22 44.0 Put 20.85 22.55 17.75 -3.78 0 3 45.0 Put 21.85 23.55 20.20 -2.33 0 6 46.0 Put 22.85 24.05 0.00 0.00 0 0 47.0 Put 23.85 25.55 0.00 0.00 0 0 48.0 Put 24.85 26.60 20.85 -4.67 0 1 49.0 Put 25.85 27.55 0.00 0.00 0 0 50.0 Put 26.85 28.55 23.99 -3.52 0 3 51.0 Put 27.85 29.60 0.00 0.00 0 0 52.0 Put 28.80 30.60 0.00 0.00 0 0 53.0 Put 29.80 31.60 0.00 0.00 0 0 54.0 Put 30.80 32.60 0.00 0.00 0 0 55.0 Put 31.80 33.60 26.90 -5.59 0 2 56.0 Put 32.80 34.60 27.80 -5.69 0 622 60.0 Put 36.80 38.55 35.55 -1.93 0 19 65.0 Put 41.80 43.55 39.15 -3.31 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 133 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.60 12.00 14.30 2.51 0 9 12.0 Call 10.65 11.10 15.35 4.47 0 17 13.0 Call 9.85 10.30 11.30 1.30 0 2 14.0 Call 8.90 9.40 11.93 2.76 0 58 15.0 Call 8.15 8.60 9.55 1.20 0 47 16.0 Call 7.40 7.80 8.80 1.22 0 152 17.0 Call 6.70 7.00 8.20 1.36 0 70 18.0 Call 6.00 6.30 7.20 1.07 0 67 19.0 Call 5.35 5.65 6.55 1.04 0 9 20.0 Call 4.80 5.05 4.95 0.04 0 192 21.0 Call 4.20 4.55 5.50 1.11 0 34 22.0 Call 3.70 3.95 4.77 0.91 0 211 23.0 Call 3.30 3.55 3.31 -0.11 0 161 24.0 Call 2.87 3.10 3.04 0.05 0 195 25.0 Call 2.53 2.76 2.62 -0.03 0 1,523 26.0 Call 2.24 2.43 2.42 0.09 0 268 27.0 Call 1.96 2.13 1.94 -0.10 0 113 28.0 Call 1.71 1.90 1.80 0.00 0 312 29.0 Call 1.50 1.67 1.59 0.00 0 232 30.0 Call 1.33 1.49 1.42 0.01 0 1,661 31.0 Call 1.15 1.31 1.14 -0.09 0 375 32.0 Call 1.01 1.14 0.98 -0.09 0 114 33.0 Call 0.86 1.04 1.06 0.11 0 208 34.0 Call 0.76 0.91 0.79 -0.05 0 309 35.0 Call 0.67 0.83 0.73 -0.02 0 442 36.0 Call 0.58 0.73 0.85 0.19 0 240 37.0 Call 0.52 0.66 0.60 0.01 0 69 38.0 Call 0.45 0.59 0.68 0.16 0 187 39.0 Call 0.39 0.52 0.62 0.17 0 348 40.0 Call 0.39 0.46 0.39 -0.04 0 1,405 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.30 0.40 0.34 -0.01 0 227 12.0 Put 0.41 0.50 0.38 -0.08 0 9 13.0 Put 0.55 0.62 0.62 0.04 0 860 14.0 Put 0.70 0.82 0.72 -0.04 0 468 15.0 Put 0.89 1.01 1.01 0.06 0 588 16.0 Put 1.11 1.25 1.23 0.05 0 230 17.0 Put 1.38 1.51 1.47 0.03 0 113 18.0 Put 1.67 1.82 1.71 -0.04 0 138 19.0 Put 2.03 2.21 2.06 -0.06 0 274 20.0 Put 2.39 2.65 2.59 0.06 0 1,357 21.0 Put 2.85 3.20 2.71 -0.29 0 346 22.0 Put 3.40 3.55 3.45 -0.03 0 413 23.0 Put 3.90 4.10 4.00 -0.04 0 734 24.0 Put 4.45 4.85 4.27 -0.33 0 293 25.0 Put 5.15 5.35 5.40 0.15 0 1,100 26.0 Put 5.80 6.25 5.50 -0.44 0 415 27.0 Put 6.40 7.00 5.35 -1.30 0 320 28.0 Put 7.20 7.75 6.20 -1.20 0 427 29.0 Put 8.00 8.60 8.11 -0.07 0 220 30.0 Put 8.80 9.30 8.55 -0.45 0 537 31.0 Put 9.60 10.20 8.00 -1.82 0 372 32.0 Put 10.50 11.10 9.69 -0.97 0 89 33.0 Put 11.10 12.00 10.02 -1.51 0 53 34.0 Put 12.20 12.85 11.70 -0.71 0 45 35.0 Put 12.65 13.85 11.35 -1.97 0 182 36.0 Put 13.55 15.20 12.53 -1.69 0 46 37.0 Put 14.45 15.95 13.15 -2.00 0 290 38.0 Put 15.40 16.65 16.20 0.12 0 176 39.0 Put 16.55 17.55 15.36 -1.65 0 25 40.0 Put 17.25 18.50 16.28 -1.70 0 93 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 147 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.20 8.65 10.00 1.64 0 77 16.0 Call 7.45 7.90 9.75 2.18 0 45 17.0 Call 6.75 7.10 8.05 1.20 0 85 18.0 Call 6.05 6.45 7.70 1.52 0 13 19.0 Call 5.40 5.80 7.20 1.66 0 31 20.0 Call 4.85 5.20 5.35 0.37 0 59 21.0 Call 4.30 4.65 5.95 1.50 0 95 22.0 Call 3.80 4.20 4.15 0.16 0 257 23.0 Call 3.35 3.70 3.68 0.15 0 62 24.0 Call 3.00 3.30 3.77 0.62 0 107 25.0 Call 2.71 2.95 2.90 0.07 0 742 26.0 Call 2.39 2.63 3.13 0.62 0 57 27.0 Call 2.07 2.31 3.08 0.89 0 105 28.0 Call 1.84 2.07 1.94 -0.02 0 140 29.0 Call 1.61 1.90 1.99 0.25 0 291 30.0 Call 1.37 1.66 1.50 -0.02 0 184 31.0 Call 1.17 1.48 1.88 0.54 0 65 32.0 Call 1.09 1.34 1.23 0.04 0 78 33.0 Call 0.78 1.20 1.37 0.32 0 244 34.0 Call 0.86 1.06 0.95 0.00 0 205 35.0 Call 0.76 0.95 0.82 -0.04 0 118 36.0 Call 0.67 0.85 0.92 0.16 0 33 37.0 Call 0.61 0.77 0.89 0.20 0 51 38.0 Call 0.53 0.70 0.65 0.03 0 245 39.0 Call 0.46 0.63 0.66 0.11 0 39 40.0 Call 0.45 0.57 0.47 -0.03 0 180 41.0 Call 0.37 0.53 0.74 0.28 0 577 42.0 Call 0.34 0.50 0.56 0.15 0 112 43.0 Call 0.30 0.42 0.90 0.54 0 190 44.0 Call 0.26 0.41 0.75 0.42 0 421 45.0 Call 0.24 0.38 0.37 0.07 0 172 46.0 Call 0.20 0.34 0.46 0.19 0 8 47.0 Call 0.20 0.32 0.33 0.07 0 56 48.0 Call 0.17 0.31 0.35 0.11 0 11 49.0 Call 0.14 0.30 0.36 0.13 0 9 50.0 Call 0.16 0.31 0.18 -0.04 0 183 51.0 Call 0.14 0.28 0.21 0.01 0 173 52.0 Call 0.11 0.26 0.81 0.62 0 73 53.0 Call 0.10 0.25 0.36 0.18 0 34 54.0 Call 0.09 0.24 0.21 0.04 0 2 55.0 Call 0.08 0.24 0.20 0.03 0 22 56.0 Call 0.12 0.21 0.14 -0.02 0 544 60.0 Call 0.01 0.23 0.10 -0.03 0 147 65.0 Call 0.05 0.15 0.09 -0.01 0 2,629 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.93 1.17 0.99 -0.06 0 542 16.0 Put 1.20 1.33 1.02 -0.25 0 362 17.0 Put 1.49 1.63 1.32 -0.24 0 33 18.0 Put 1.81 1.98 1.55 -0.34 0 52 19.0 Put 2.15 2.37 1.77 -0.49 0 153 20.0 Put 2.57 2.83 2.78 0.08 0 20,192 21.0 Put 3.00 3.35 2.90 -0.28 0 320 22.0 Put 3.55 3.90 3.04 -0.68 0 388 23.0 Put 4.05 4.45 4.00 -0.25 0 367 24.0 Put 4.55 4.95 4.35 -0.52 0 491 25.0 Put 5.05 5.75 4.25 -1.30 0 1,182 26.0 Put 5.70 6.45 5.37 -0.86 0 165 27.0 Put 6.40 7.15 5.85 -1.06 0 60 28.0 Put 7.35 7.95 6.10 -1.57 0 408 29.0 Put 8.15 8.75 7.29 -1.16 0 63 30.0 Put 8.90 9.55 8.04 -1.19 0 214 31.0 Put 9.75 10.35 8.50 -1.54 0 180 32.0 Put 10.55 11.30 10.08 -0.81 0 346 33.0 Put 11.25 12.60 10.00 -1.74 0 112 34.0 Put 11.95 13.50 10.85 -1.79 0 131 35.0 Put 12.75 13.90 11.70 -1.84 0 258 36.0 Put 13.65 15.35 13.31 -1.13 0 11 37.0 Put 14.55 16.30 14.42 -0.94 0 15 38.0 Put 15.45 17.20 13.40 -2.88 0 21 39.0 Put 16.40 18.20 13.05 -4.17 0 16 40.0 Put 17.30 19.15 15.65 -2.51 0 109 41.0 Put 18.30 20.10 20.30 1.19 0 4 42.0 Put 19.25 21.05 18.40 -1.66 0 229 43.0 Put 20.20 22.05 19.32 -1.69 0 30 44.0 Put 21.10 23.00 19.65 -2.32 0 1 45.0 Put 22.10 24.00 22.70 -0.24 0 37 46.0 Put 23.10 24.95 21.40 -2.50 0 23 47.0 Put 24.00 25.95 24.50 -0.38 0 6 48.0 Put 25.05 26.95 23.05 -2.81 0 1 49.0 Put 26.00 27.90 24.10 -2.75 0 5 50.0 Put 27.00 28.90 26.89 -0.94 0 1,170 51.0 Put 27.95 29.90 0.00 0.00 0 0 52.0 Put 28.95 30.85 26.60 -3.19 0 2 53.0 Put 29.90 31.85 0.00 0.00 0 0 54.0 Put 30.90 32.85 31.05 -0.71 0 8 55.0 Put 31.90 33.85 31.34 -1.41 0 27 56.0 Put 32.90 34.80 29.35 -4.39 0 2 60.0 Put 36.60 38.85 34.50 -3.20 0 609 65.0 Put 41.75 43.80 38.20 -4.45 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 224 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 10.10 10.60 0.00 0.00 0 0 14.0 Call 9.35 9.80 11.35 1.83 0 2 15.0 Call 8.55 9.05 10.05 1.26 0 3 16.0 Call 7.95 8.30 9.25 1.16 0 4 17.0 Call 7.30 7.65 9.20 1.79 0 7 18.0 Call 6.70 7.10 8.60 1.79 0 8 19.0 Call 6.10 6.45 8.85 2.60 0 1 20.0 Call 5.55 5.90 6.00 0.26 0 16 21.0 Call 5.10 5.40 0.00 0.00 0 0 22.0 Call 4.60 4.95 5.85 1.08 0 6 23.0 Call 4.20 4.50 4.53 0.18 0 3 24.0 Call 3.85 4.15 4.14 0.14 0 51 25.0 Call 3.50 3.80 3.50 -0.15 0 42 26.0 Call 3.15 3.50 3.54 0.21 0 42 27.0 Call 2.97 3.20 3.75 0.68 0 79 28.0 Call 2.70 2.91 2.92 0.11 0 128 29.0 Call 2.46 2.66 2.95 0.39 0 65 30.0 Call 2.24 2.45 2.42 0.07 0 129 31.0 Call 2.05 2.26 2.13 -0.02 0 66 32.0 Call 1.82 2.07 2.40 0.45 0 78 33.0 Call 1.71 1.90 1.73 -0.08 0 227 34.0 Call 1.56 1.76 2.05 0.39 0 33 35.0 Call 1.44 1.62 1.56 0.03 0 166 36.0 Call 1.26 1.51 1.72 0.33 0 227 37.0 Call 1.16 1.42 1.20 -0.09 0 60 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.98 1.09 0.93 -0.10 0 835 14.0 Put 1.21 1.35 1.01 -0.27 0 535 15.0 Put 1.48 1.64 1.42 -0.14 0 650 16.0 Put 1.77 1.95 1.76 -0.10 0 357 17.0 Put 2.09 2.29 1.90 -0.29 0 74 18.0 Put 2.49 2.69 2.15 -0.44 0 124 19.0 Put 2.91 3.15 0.00 0.00 0 0 20.0 Put 3.40 3.65 3.60 0.08 0 775 21.0 Put 3.90 4.15 3.53 -0.50 0 191 22.0 Put 4.40 4.70 4.29 -0.26 0 159 23.0 Put 4.95 5.30 4.90 -0.22 0 90 24.0 Put 5.60 5.85 5.63 -0.14 0 123 25.0 Put 6.25 6.50 5.70 -0.71 0 73 26.0 Put 6.90 7.20 6.35 -0.74 0 5 27.0 Put 7.60 7.90 6.73 -1.09 0 21 28.0 Put 8.30 8.60 7.55 -1.00 0 26 29.0 Put 8.95 9.40 8.25 -1.05 0 87 30.0 Put 9.85 10.15 9.10 -0.98 0 29 31.0 Put 10.65 11.00 10.25 -0.62 0 99 32.0 Put 11.45 11.75 10.55 -1.11 0 98 33.0 Put 12.25 12.60 11.35 -1.16 0 38 34.0 Put 13.15 13.45 12.00 -1.36 0 44 35.0 Put 13.85 14.25 12.78 -1.44 0 3 36.0 Put 14.75 15.15 13.95 -1.12 0 1 37.0 Put 15.60 16.30 14.21 -1.76 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 238 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.55 9.20 10.61 1.86 0 41 16.0 Call 7.90 8.45 9.55 1.46 0 3 17.0 Call 7.25 7.80 8.65 1.23 0 2 18.0 Call 6.65 7.20 8.20 1.35 0 4 19.0 Call 6.15 6.60 7.45 1.14 0 13 20.0 Call 5.60 6.05 7.30 1.54 0 27 21.0 Call 5.15 5.55 6.10 0.79 0 162 22.0 Call 4.55 5.20 5.00 0.14 0 52 23.0 Call 4.15 4.75 4.75 0.30 0 48 24.0 Call 3.75 4.50 4.60 0.47 0 34 25.0 Call 3.45 4.20 4.77 0.95 0 297 26.0 Call 3.15 3.90 4.05 0.53 0 42 27.0 Call 3.00 3.35 4.00 0.79 0 151 28.0 Call 2.80 3.10 3.55 0.63 0 126 29.0 Call 2.52 2.78 3.25 0.62 0 201 30.0 Call 2.30 2.38 2.38 0.04 0 213 31.0 Call 2.10 2.35 2.55 0.36 0 326 32.0 Call 1.91 2.19 2.56 0.51 0 79 33.0 Call 1.75 2.02 2.37 0.47 0 53 34.0 Call 1.61 1.88 2.04 0.29 0 14 35.0 Call 1.45 1.75 1.62 0.02 0 239 36.0 Call 1.36 1.61 2.01 0.53 0 357 37.0 Call 1.24 1.49 1.25 -0.12 0 42 38.0 Call 1.15 1.36 1.23 -0.03 0 374 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.39 1.76 1.38 -0.21 0 481 16.0 Put 1.82 2.06 1.81 -0.12 0 1,527 17.0 Put 2.11 2.42 1.93 -0.34 0 174 18.0 Put 2.58 2.82 2.23 -0.47 0 316 19.0 Put 3.00 3.35 2.75 -0.41 0 27 20.0 Put 3.35 3.85 3.00 -0.62 0 110 21.0 Put 4.00 4.35 4.20 0.04 0 125 22.0 Put 4.50 4.90 4.75 0.04 0 81 23.0 Put 5.10 5.55 5.00 -0.30 0 218 24.0 Put 5.70 6.10 5.80 -0.17 0 149 25.0 Put 6.25 6.90 6.45 -0.21 0 453 26.0 Put 6.60 7.55 6.30 -1.05 0 67 27.0 Put 7.30 8.25 6.90 -1.14 0 145 28.0 Put 8.00 9.00 7.55 -1.19 0 47 29.0 Put 8.85 9.75 7.75 -1.69 0 174 30.0 Put 9.60 10.55 8.42 -1.73 0 103 31.0 Put 10.50 11.35 8.57 -2.42 0 5 32.0 Put 11.40 12.20 10.21 -1.62 0 70 33.0 Put 12.30 13.05 0.00 0.00 0 0 34.0 Put 13.20 14.60 12.00 -1.52 0 194 35.0 Put 14.05 15.50 11.85 -2.51 0 128 36.0 Put 14.85 15.55 13.75 -1.49 0 143 37.0 Put 15.30 16.45 15.32 -0.79 0 158 38.0 Put 15.90 18.25 13.65 -3.34 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 259 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.70 12.30 12.32 0.29 0 50 12.0 Call 10.85 11.55 11.95 0.77 0 39 13.0 Call 10.05 10.75 11.75 1.36 0 79 14.0 Call 9.30 10.00 10.95 1.32 0 58 15.0 Call 8.65 9.25 10.20 1.26 0 339 16.0 Call 8.00 8.50 10.00 1.75 0 333 17.0 Call 7.40 7.85 8.80 1.19 0 513 18.0 Call 6.80 7.30 8.30 1.25 0 355 19.0 Call 6.25 6.70 7.95 1.45 0 76 20.0 Call 5.70 6.15 5.85 -0.14 0 783 21.0 Call 5.05 6.05 5.52 0.00 0 106 22.0 Call 4.75 5.55 4.85 -0.25 0 275 23.0 Call 4.50 4.85 4.65 -0.03 0 574 24.0 Call 4.15 4.45 4.50 0.18 0 222 25.0 Call 3.80 4.45 4.30 0.32 0 1,201 26.0 Call 3.30 3.85 3.70 0.05 0 419 27.0 Call 3.05 3.50 3.75 0.44 0 244 28.0 Call 2.92 3.25 2.99 -0.08 0 752 29.0 Call 2.68 3.05 3.20 0.38 0 159 30.0 Call 2.47 2.66 2.70 0.12 0 3,014 31.0 Call 2.31 2.53 2.63 0.22 0 634 32.0 Call 2.13 2.35 2.14 -0.10 0 282 33.0 Call 1.95 2.18 2.16 0.09 0 325 34.0 Call 1.80 2.04 2.40 0.48 0 817 35.0 Call 1.66 1.87 1.75 -0.02 0 928 36.0 Call 1.55 1.72 2.01 0.38 0 226 37.0 Call 1.41 1.62 1.50 -0.01 0 151 38.0 Call 1.31 1.51 1.34 -0.07 0 358 39.0 Call 1.20 1.42 1.75 0.44 0 111 40.0 Call 1.15 1.31 1.18 -0.05 0 1,772 41.0 Call 1.00 1.23 1.36 0.22 0 267 42.0 Call 0.96 1.16 1.36 0.29 0 243 43.0 Call 0.95 1.07 0.96 -0.03 0 943 44.0 Call 0.82 1.00 0.84 -0.08 0 2,119 45.0 Call 0.74 0.95 0.90 0.05 0 3,948 46.0 Call 0.70 0.88 0.93 0.13 0 580 47.0 Call 0.67 0.87 0.79 0.04 0 50 48.0 Call 0.61 0.81 0.92 0.21 0 778 49.0 Call 0.56 0.77 0.91 0.24 0 98 50.0 Call 0.54 0.72 0.70 0.07 0 1,339 51.0 Call 0.44 0.77 0.85 0.26 0 256 52.0 Call 0.43 0.66 0.89 0.34 0 138 53.0 Call 0.42 0.63 0.67 0.14 0 20 54.0 Call 0.36 0.59 0.82 0.31 0 164 55.0 Call 0.38 0.60 0.73 0.24 0 597 56.0 Call 0.42 0.57 0.70 0.23 0 279 57.0 Call 0.38 0.52 0.64 0.18 0 18 58.0 Call 0.38 0.52 0.55 0.11 0 222 59.0 Call 0.36 0.50 0.85 0.43 0 59 60.0 Call 0.34 0.48 0.51 0.10 0 3,423 61.0 Call 0.28 0.49 0.75 0.36 0 101 62.0 Call 0.25 0.46 0.64 0.26 0 206 63.0 Call 0.28 0.45 0.55 0.19 0 533 64.0 Call 0.25 0.45 0.41 0.05 0 508 65.0 Call 0.31 0.41 0.33 -0.02 0 6,073 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.69 0.88 0.78 0.00 0 1,835 12.0 Put 0.87 1.03 0.80 -0.15 0 1,230 13.0 Put 1.09 1.26 1.18 0.00 0 1,508 14.0 Put 1.33 1.52 1.45 0.02 0 2,194 15.0 Put 1.65 1.86 1.70 -0.04 0 1,775 16.0 Put 1.94 2.17 1.78 -0.28 0 1,378 17.0 Put 2.30 2.53 2.46 0.04 0 246 18.0 Put 2.71 3.05 2.88 0.02 0 269 19.0 Put 3.05 3.55 2.80 -0.51 0 674 20.0 Put 3.55 4.05 3.65 -0.15 0 2,285 21.0 Put 4.10 4.55 3.76 -0.57 0 752 22.0 Put 4.65 5.15 4.90 0.00 0 581 23.0 Put 5.30 5.75 5.40 -0.07 0 194 24.0 Put 5.90 6.40 5.45 -0.66 0 135 25.0 Put 6.40 7.05 6.43 -0.34 0 636 26.0 Put 6.85 7.75 6.55 -0.87 0 335 27.0 Put 7.45 8.50 6.90 -1.18 0 395 28.0 Put 8.15 9.25 7.70 -1.13 0 844 29.0 Put 9.10 10.00 8.60 -0.98 0 45 30.0 Put 9.75 10.80 9.35 -0.97 0 977 31.0 Put 10.60 11.60 10.10 -1.04 0 100 32.0 Put 11.40 12.50 10.75 -1.22 0 127 33.0 Put 12.50 13.25 11.40 -1.39 0 72 34.0 Put 13.30 14.10 11.50 -2.13 0 42 35.0 Put 14.20 14.95 13.60 -0.87 0 214 36.0 Put 15.05 15.75 11.40 -3.93 0 98 37.0 Put 15.75 16.90 15.18 -1.02 0 65 38.0 Put 16.15 17.50 15.60 -1.48 0 1,030 39.0 Put 16.95 18.40 16.59 -1.39 0 21 40.0 Put 18.55 19.30 18.10 -0.78 0 316 41.0 Put 18.65 20.20 20.45 0.67 0 25 42.0 Put 19.60 21.25 20.21 -0.50 0 100 43.0 Put 20.50 23.10 21.20 -0.43 0 33 44.0 Put 21.45 23.15 21.05 -1.50 0 161 45.0 Put 22.35 24.00 21.80 -1.67 0 315 46.0 Put 23.30 25.00 21.20 -3.21 0 112 47.0 Put 24.25 25.90 24.80 -0.56 0 7 48.0 Put 25.20 26.85 21.50 -4.81 0 31 49.0 Put 26.15 27.85 25.85 -1.41 0 13 50.0 Put 27.10 28.75 24.95 -3.26 0 135 51.0 Put 28.05 29.70 28.85 -0.32 0 12 52.0 Put 29.00 31.25 26.50 -3.62 0 220 53.0 Put 29.95 32.25 27.50 -3.59 0 275 54.0 Put 30.90 33.70 28.35 -3.72 0 325 55.0 Put 31.90 34.70 29.30 -3.74 0 50 56.0 Put 32.85 35.10 27.30 -6.72 0 1 57.0 Put 33.85 36.15 32.40 -2.60 0 10 58.0 Put 34.80 37.60 0.00 0.00 0 0 59.0 Put 35.75 37.45 34.20 -2.76 0 5 60.0 Put 36.75 39.60 34.35 -3.59 0 1,726 61.0 Put 37.75 40.50 36.95 -1.96 0 492 62.0 Put 38.70 41.15 39.34 -0.55 0 288 63.0 Put 39.70 42.25 37.10 -3.78 0 88 64.0 Put 40.65 43.55 38.00 -3.87 0 10 65.0 Put 41.65 43.60 40.78 -2.08 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 329 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 20.0 Call 6.05 7.00 9.05 2.24 0 2 21.0 Call 5.40 6.90 6.97 0.99 0 2 22.0 Call 5.05 6.90 5.85 0.21 0 11 23.0 Call 4.80 5.65 5.20 -0.11 0 16 24.0 Call 4.25 6.10 6.35 1.37 0 4 25.0 Call 3.45 5.70 5.30 0.66 0 19 26.0 Call 3.60 5.35 4.65 0.34 0 10 27.0 Call 2.00 5.00 0.00 0.00 0 0 28.0 Call 3.20 4.15 3.70 -0.01 0 586 29.0 Call 3.00 4.60 7.15 3.72 0 1 30.0 Call 2.69 3.50 3.50 0.34 0 5 31.0 Call 2.54 3.25 2.87 -0.03 0 14 32.0 Call 0.82 3.70 0.00 0.00 0 0 33.0 Call 0.62 3.35 2.71 0.20 0 6 34.0 Call 2.05 3.30 0.00 0.00 0 0 35.0 Call 1.69 3.00 2.16 -0.01 0 12 36.0 Call 0.27 2.91 0.00 0.00 0 0 37.0 Call 0.13 2.75 2.95 1.12 0 4 Strike 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 20.0 Put 4.10 4.80 3.86 -0.59 0 57 21.0 Put 3.50 5.35 4.37 -0.24 0 187 22.0 Put 4.90 6.05 4.61 -0.66 0 4 23.0 Put 5.55 7.15 6.00 0.08 0 259 24.0 Put 5.10 7.35 6.01 -0.57 0 4 25.0 Put 5.65 7.95 6.79 -0.44 0 2 26.0 Put 6.25 8.75 7.28 -0.61 0 0 27.0 Put 6.95 9.65 8.15 -0.40 0 20 28.0 Put 7.75 10.15 0.00 0.00 0 0 29.0 Put 8.40 11.30 0.00 0.00 0 0 30.0 Put 9.15 11.70 10.00 -0.70 0 4 31.0 Put 9.90 12.80 0.00 0.00 0 0 32.0 Put 10.70 14.75 0.00 0.00 0 0 33.0 Put 11.50 14.35 11.00 -2.01 0 2 34.0 Put 12.35 15.00 12.10 -1.73 0 1 35.0 Put 13.20 16.80 12.07 -2.59 0 5 36.0 Put 14.05 17.60 12.85 -2.63 0 73 37.0 Put 14.90 19.00 13.65 -2.65 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 623 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.60 13.35 12.60 -0.10 0 1,537 12.0 Call 11.15 12.85 11.75 -0.35 0 73 13.0 Call 10.45 13.20 14.20 2.70 0 124 14.0 Call 9.75 12.65 12.57 1.67 0 106 15.0 Call 9.50 12.05 10.55 0.23 0 468 16.0 Call 8.10 11.25 9.55 -0.18 0 191 17.0 Call 8.15 11.10 9.95 0.74 0 112 18.0 Call 7.25 10.50 9.90 1.03 0 197 19.0 Call 7.55 10.15 9.21 0.67 0 81 20.0 Call 6.60 8.55 7.60 -0.61 0 1,509 21.0 Call 6.80 9.05 7.90 0.02 0 268 22.0 Call 6.50 9.00 8.58 1.02 0 210 23.0 Call 6.80 8.20 7.30 0.06 0 259 24.0 Call 6.40 7.15 6.75 -0.16 0 150 25.0 Call 6.35 7.05 6.40 -0.24 0 1,576 26.0 Call 5.20 7.85 6.88 0.51 0 154 27.0 Call 5.25 6.95 6.60 0.51 0 289 28.0 Call 4.50 7.00 6.33 0.51 0 238 29.0 Call 5.00 5.80 5.33 -0.22 0 361 30.0 Call 4.90 5.80 5.10 -0.24 0 1,279 31.0 Call 4.55 6.20 5.50 0.38 0 288 32.0 Call 4.40 5.70 4.89 -0.02 0 117 33.0 Call 3.05 5.90 5.70 1.01 0 235 34.0 Call 4.40 4.60 5.30 0.82 0 355 35.0 Call 4.10 4.35 4.15 -0.11 0 1,448 36.0 Call 3.60 4.75 4.50 0.43 0 115 37.0 Call 2.56 5.25 4.82 0.95 0 93 38.0 Call 2.42 4.45 3.51 -0.17 0 386 39.0 Call 2.30 4.50 4.20 0.63 0 163 40.0 Call 2.75 5.60 3.75 0.28 0 2,451 41.0 Call 2.05 4.85 3.45 0.09 0 79 42.0 Call 1.93 5.35 3.75 0.49 0 365 43.0 Call 1.28 4.05 3.55 0.40 0 497 44.0 Call 2.00 3.95 3.00 -0.08 0 80 45.0 Call 2.60 3.50 3.00 0.00 0 711 46.0 Call 0.74 4.85 3.75 0.82 0 53 47.0 Call 0.65 4.85 3.44 0.58 0 33 48.0 Call 0.70 4.75 3.41 0.63 0 39 49.0 Call 0.72 4.65 3.25 0.54 0 29 50.0 Call 2.02 3.35 2.50 -0.14 0 1,418 51.0 Call 0.52 4.50 3.45 0.89 0 72 52.0 Call 0.45 4.45 3.80 1.31 0 42 53.0 Call 0.38 4.35 4.50 2.09 0 45 54.0 Call 0.34 4.30 5.00 2.66 0 18 55.0 Call 2.00 2.44 2.10 -0.17 0 564 56.0 Call 0.28 4.15 4.05 1.86 0 56 57.0 Call 0.25 4.10 3.79 1.67 0 6 58.0 Call 1.70 2.64 4.10 2.05 0 29 59.0 Call 0.84 4.00 3.95 1.98 0 16 60.0 Call 1.63 3.10 2.01 0.11 0 812 61.0 Call 0.76 3.90 3.05 1.22 0 11 62.0 Call 1.34 1.95 3.05 1.30 0 193 63.0 Call 1.49 2.09 1.65 -0.03 0 463 64.0 Call 0.66 3.75 2.30 0.69 0 49 65.0 Call 1.45 1.60 1.60 0.07 0 7,297 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.33 2.00 1.95 0.25 0 356 12.0 Put 1.76 2.68 1.90 -0.20 0 170 13.0 Put 1.89 2.90 2.48 -0.02 0 97 14.0 Put 2.40 3.55 2.69 -0.22 0 216 15.0 Put 3.05 3.70 3.05 -0.26 0 146 16.0 Put 3.00 4.10 3.16 -0.55 0 207 17.0 Put 3.50 4.80 4.49 0.32 0 77 18.0 Put 3.85 5.95 3.90 -0.92 0 80 19.0 Put 3.85 6.55 4.80 -0.66 0 50 20.0 Put 5.70 6.60 6.10 -0.01 0 244 21.0 Put 5.45 7.85 6.65 -0.12 0 257 22.0 Put 5.95 8.50 6.90 -0.52 0 149 23.0 Put 7.55 8.75 8.44 0.37 0 83 24.0 Put 8.20 9.35 8.93 0.20 0 128 25.0 Put 7.75 9.80 8.70 -0.73 0 1,677 26.0 Put 8.40 10.80 9.60 -0.53 0 147 27.0 Put 9.00 11.60 9.75 -1.09 0 339 28.0 Put 9.65 12.10 10.45 -1.09 0 136 29.0 Put 10.45 13.00 10.95 -1.30 0 125 30.0 Put 11.10 13.60 12.35 -0.66 0 176 31.0 Put 11.85 14.45 12.08 -1.69 0 3 32.0 Put 12.65 16.20 14.20 -0.33 0 10 33.0 Put 13.40 16.10 15.10 -0.20 0 2 34.0 Put 14.15 17.05 14.53 -1.53 0 7 35.0 Put 15.70 17.75 15.95 -0.87 0 130 36.0 Put 15.80 18.50 16.12 -1.49 0 81 37.0 Put 16.65 19.40 19.82 1.43 0 3 38.0 Put 17.50 20.25 18.55 -0.63 0 52 39.0 Put 18.35 21.25 19.30 -0.75 0 34 40.0 Put 19.55 23.50 20.00 -0.93 0 1,017 41.0 Put 20.05 22.85 19.11 -2.69 0 21 42.0 Put 20.90 24.30 21.84 -0.84 0 242 43.0 Put 21.90 24.90 21.80 -1.76 0 34 44.0 Put 22.65 26.30 24.79 0.33 0 40 45.0 Put 23.70 26.15 23.65 -1.72 0 31 46.0 Put 24.60 27.50 22.90 -3.38 0 14 47.0 Put 25.50 28.30 26.01 -1.18 0 30 48.0 Put 26.20 28.90 27.30 -0.80 0 105 49.0 Put 27.10 30.15 0.00 0.00 0 0 50.0 Put 27.95 31.60 27.75 -2.18 0 50 51.0 Put 28.90 32.55 27.00 -3.84 0 10 52.0 Put 29.80 33.05 30.20 -1.55 0 144 53.0 Put 30.70 34.35 0.00 0.00 0 0 54.0 Put 31.60 34.30 30.15 -3.43 0 158 55.0 Put 32.70 36.10 32.70 -1.79 0 12 56.0 Put 33.45 36.20 33.25 -2.16 0 298 57.0 Put 34.55 37.30 34.60 -1.72 0 15 58.0 Put 35.50 38.30 36.59 -0.65 0 8 59.0 Put 36.45 39.05 35.40 -2.75 0 6 60.0 Put 37.40 39.95 37.70 -1.37 0 474 61.0 Put 38.10 42.45 36.45 -3.54 0 154 62.0 Put 39.25 43.40 40.25 -0.66 0 9 63.0 Put 40.20 44.00 40.30 -1.53 0 120 64.0 Put 40.95 45.00 0.00 0.00 0 0 65.0 Put 42.10 45.10 43.00 -0.67 0 268 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 09, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 20.90 20.95 22.39 0.00 0.00 4000X4800 0.00 0.00 34,842 Mon May 9 2022 5:26:21 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 13 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.30 7.65 0.00 0.00 0 0 16.0 Call 6.25 6.70 0.00 0.00 0 0 16.5 Call 5.70 6.15 0.00 0.00 0 0 17.0 Call 5.25 5.65 0.00 0.00 0 0 17.5 Call 4.80 5.15 0.00 0.00 0 0 18.0 Call 4.25 4.60 6.50 2.07 0 2 18.5 Call 3.75 4.10 0.00 0.00 0 0 19.0 Call 3.35 3.75 0.00 0.00 0 0 19.5 Call 2.36 3.70 0.00 0.00 0 0 20.0 Call 2.49 2.65 2.56 0.03 1 4 20.5 Call 1.93 2.17 2.03 -0.08 1 0 21.0 Call 1.65 1.74 1.83 0.14 18 26 21.5 Call 1.29 1.37 1.31 -0.02 289 39 22.0 Call 0.96 1.04 1.05 0.04 213 163 22.5 Call 0.68 0.76 0.75 0.03 436 71 23.0 Call 0.50 0.54 0.52 0.00 1,097 149 23.5 Call 0.32 0.38 0.33 -0.02 802 400 24.0 Call 0.20 0.23 0.22 0.00 316 656 24.5 Call 0.13 0.17 0.15 0.00 119 570 25.0 Call 0.08 0.10 0.10 0.01 287 1,785 25.5 Call 0.06 0.08 0.07 0.00 43 275 26.0 Call 0.02 0.06 0.04 -0.01 435 1,180 26.5 Call 0.03 0.04 0.04 0.01 187 1,450 27.0 Call 0.01 0.03 0.03 0.01 56 876 27.5 Call 0.01 0.03 0.02 0.00 61 403 28.0 Call 0.01 0.03 0.02 0.00 41 527 28.5 Call 0.00 0.02 0.02 0.00 0 169 29.0 Call 0.01 0.06 0.01 0.00 5 264 29.5 Call 0.01 0.06 0.03 0.02 0 201 30.0 Call 0.01 0.03 0.01 0.00 1 374 30.5 Call 0.01 0.04 0.02 0.01 0 23 31.0 Call 0.01 0.03 0.01 0.00 15 31 31.5 Call 0.01 0.04 0.09 0.08 0 14 32.0 Call 0.01 0.03 0.07 0.07 0 200 32.5 Call 0.00 0.01 0.01 0.01 1 16 33.0 Call 0.00 0.03 0.01 0.01 1 72 33.5 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.03 0.01 0.01 0 34 34.5 Call 0.00 0.05 0.30 0.30 0 4 35.0 Call 0.00 0.03 0.01 0.01 14 32 Strike 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.01 0.03 0.01 -0.02 21 378 16.0 Put 0.02 0.04 0.06 0.03 0 71 16.5 Put 0.02 0.07 0.07 0.04 1 306 17.0 Put 0.02 0.04 0.03 0.00 96 173 17.5 Put 0.03 0.07 0.05 0.00 5 153 18.0 Put 0.05 0.08 0.05 -0.01 123 645 18.5 Put 0.07 0.09 0.08 0.00 103 391 19.0 Put 0.09 0.11 0.11 0.01 515 1,625 19.5 Put 0.12 0.13 0.12 0.00 81 375 20.0 Put 0.16 0.19 0.17 -0.01 1,703 5,049 20.5 Put 0.25 0.28 0.22 -0.04 91 263 21.0 Put 0.31 0.37 0.31 -0.03 1,276 302 21.5 Put 0.46 0.51 0.49 0.00 1,070 261 22.0 Put 0.64 0.68 0.67 0.01 992 1,790 22.5 Put 0.84 0.90 0.87 -0.01 1,643 3,520 23.0 Put 1.10 1.19 1.13 -0.05 731 1,662 23.5 Put 1.44 1.54 1.40 -0.11 86 1,951 24.0 Put 1.81 1.92 1.84 -0.03 142 2,520 24.5 Put 2.23 2.37 2.20 -0.11 32 1,082 25.0 Put 2.65 2.90 2.71 -0.04 104 191 25.5 Put 3.10 3.30 3.15 -0.08 12 70 26.0 Put 3.50 3.90 3.72 0.02 3 83 26.5 Put 3.95 4.40 3.76 -0.43 0 100 27.0 Put 4.55 4.75 4.60 -0.08 21 81 27.5 Put 5.00 5.35 5.03 -0.15 9 71 28.0 Put 5.50 5.80 5.71 0.03 9 6 28.5 Put 5.95 6.35 5.13 -1.04 0 23 29.0 Put 6.40 6.85 6.71 0.04 1 222 29.5 Put 6.95 8.00 7.28 0.11 5 6 30.0 Put 7.45 7.75 7.50 -0.17 9 67 30.5 Put 7.90 8.25 4.90 -3.27 0 6 31.0 Put 8.40 8.85 6.84 -1.82 0 5 31.5 Put 8.95 9.35 6.89 -2.27 0 2 32.0 Put 9.45 9.90 7.10 -2.56 0 0 32.5 Put 9.35 10.80 8.33 -1.83 0 3 33.0 Put 10.35 10.90 10.64 -0.02 9 10 33.5 Put 10.95 11.50 0.00 0.00 0 0 34.0 Put 10.75 12.40 11.55 -0.11 2 4 34.5 Put 11.95 12.35 12.22 0.06 1 2 35.0 Put 12.40 12.80 12.55 -0.11 2 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 11 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.25 11.60 14.70 3.31 0 1 12.0 Call 10.25 10.60 0.00 0.00 0 0 13.0 Call 8.85 10.05 0.00 0.00 0 0 14.0 Call 8.30 8.55 16.07 7.65 0 0 15.0 Call 7.25 7.65 10.23 2.80 0 3 16.0 Call 6.30 6.55 9.02 2.58 0 8 17.0 Call 5.30 5.65 12.81 7.35 0 26 18.0 Call 4.40 4.60 7.96 3.46 0 72 19.0 Call 3.50 3.65 6.65 3.07 0 18 19.5 Call 3.10 3.20 4.45 1.30 0 78 20.0 Call 2.65 2.84 2.72 -0.01 18 161 20.5 Call 2.28 2.36 2.24 -0.08 340 209 21.0 Call 1.91 1.98 1.97 0.01 48 314 21.5 Call 1.57 1.64 1.59 -0.01 611 263 22.0 Call 1.28 1.33 1.30 0.00 375 536 22.5 Call 1.02 1.06 1.04 0.00 303 488 23.0 Call 0.79 0.84 0.84 0.03 227 680 23.5 Call 0.60 0.65 0.63 0.00 52 449 24.0 Call 0.46 0.50 0.49 0.01 124 2,138 24.5 Call 0.34 0.38 0.35 -0.01 15 1,399 25.0 Call 0.25 0.28 0.26 0.00 168 3,695 25.5 Call 0.18 0.22 0.21 0.01 95 1,934 26.0 Call 0.13 0.16 0.16 0.01 128 4,012 26.5 Call 0.10 0.12 0.13 0.02 62 511 27.0 Call 0.07 0.10 0.08 -0.01 68 3,427 27.5 Call 0.06 0.08 0.08 0.01 47 126 28.0 Call 0.05 0.06 0.06 0.01 1,401 39,855 28.5 Call 0.02 0.05 0.08 0.04 0 235 29.0 Call 0.01 0.04 0.04 0.00 26 2,431 29.5 Call 0.03 0.04 0.03 0.00 2 383 30.0 Call 0.02 0.03 0.02 -0.01 351 4,887 30.5 Call 0.01 0.03 0.05 0.03 0 357 31.0 Call 0.00 0.03 0.03 0.01 30 1,367 32.0 Call 0.01 0.03 0.02 0.01 26 1,855 33.0 Call 0.00 0.03 0.02 0.01 98 1,572 34.0 Call 0.00 0.03 0.03 0.03 3 1,129 35.0 Call 0.00 0.02 0.02 0.02 75 2,079 36.0 Call 0.01 0.03 0.02 0.02 0 655 37.0 Call 0.00 0.03 0.02 0.02 1 552 38.0 Call 0.00 0.03 0.03 0.03 0 410 39.0 Call 0.00 0.03 0.02 0.02 0 178 40.0 Call 0.00 0.01 0.01 0.01 0 815 41.0 Call 0.00 0.01 0.01 0.01 0 437 42.0 Call 0.00 0.03 0.02 0.02 1 229 43.0 Call 0.00 0.03 0.02 0.02 0 193 44.0 Call 0.00 0.03 0.02 0.02 1 273 45.0 Call 0.00 0.03 0.01 0.01 0 2,315 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.01 0.02 0.02 0.00 9 899 12.0 Put 0.02 0.04 0.02 -0.01 11 1,211 13.0 Put 0.03 0.05 0.04 0.00 60 606 14.0 Put 0.03 0.06 0.07 0.02 1 265 15.0 Put 0.05 0.07 0.05 -0.01 8 1,004 16.0 Put 0.05 0.11 0.06 -0.02 52 704 17.0 Put 0.08 0.11 0.10 0.00 13 817 18.0 Put 0.13 0.15 0.15 0.01 228 4,448 19.0 Put 0.21 0.24 0.21 -0.01 706 3,097 19.5 Put 0.27 0.31 0.28 -0.01 683 369 20.0 Put 0.36 0.39 0.35 -0.03 1,405 10,774 20.5 Put 0.44 0.49 0.46 -0.01 34 456 21.0 Put 0.59 0.63 0.58 -0.03 1,247 2,455 21.5 Put 0.72 0.78 0.71 -0.04 43 779 22.0 Put 0.92 0.98 0.92 -0.03 785 5,404 22.5 Put 1.17 1.21 1.11 -0.08 199 2,668 23.0 Put 1.43 1.47 1.40 -0.06 8,169 20,098 23.5 Put 1.75 1.81 1.76 -0.01 579 1,826 24.0 Put 2.10 2.17 2.10 -0.03 292 3,556 24.5 Put 2.48 2.55 2.43 -0.08 51 644 25.0 Put 2.87 3.05 2.89 -0.02 574 3,591 25.5 Put 3.25 3.40 3.25 -0.10 38 305 26.0 Put 3.70 3.80 3.77 -0.02 1,669 4,617 26.5 Put 4.20 4.35 4.31 0.05 15 167 27.0 Put 4.65 4.80 4.72 -0.01 22 1,486 27.5 Put 5.05 5.35 5.20 -0.02 1 123 28.0 Put 5.60 5.75 5.68 -0.02 52 955 28.5 Put 5.85 6.35 4.78 -1.41 0 105 29.0 Put 6.55 6.85 6.67 -0.01 3 536 29.5 Put 7.05 7.25 7.15 -0.03 1 14 30.0 Put 7.40 7.85 7.62 -0.05 9 1,142 30.5 Put 8.00 8.30 5.70 -2.47 0 6 31.0 Put 8.50 8.75 8.80 0.13 3 410 32.0 Put 9.45 9.90 9.62 -0.04 5 269 33.0 Put 10.50 10.80 10.52 -0.14 2 243 34.0 Put 11.55 11.75 11.10 -0.55 0 127 35.0 Put 12.55 12.75 12.75 0.10 13 292 36.0 Put 13.50 13.75 13.65 0.00 3 65 37.0 Put 14.35 14.80 14.69 0.04 2 50 38.0 Put 15.45 15.85 14.27 -1.38 0 65 39.0 Put 16.40 16.80 14.05 -2.60 0 31 40.0 Put 17.45 17.75 15.45 -2.19 0 172 41.0 Put 18.45 18.75 16.39 -2.25 0 25 42.0 Put 19.55 19.85 17.71 -1.93 0 8 43.0 Put 20.45 20.75 18.15 -2.49 0 17 44.0 Put 21.45 21.75 19.45 -2.19 0 4 45.0 Put 22.45 22.85 22.62 -0.02 1 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.35 7.70 0.00 0.00 0 0 18.0 Call 4.50 4.70 0.00 0.00 0 0 19.0 Call 3.65 3.75 5.18 1.46 0 10 20.0 Call 2.81 2.93 3.40 0.52 0 21 21.0 Call 2.09 2.19 2.26 0.10 11 0 21.5 Call 1.77 1.86 1.86 0.02 10 31 22.0 Call 1.50 1.57 1.73 0.20 0 17 22.5 Call 1.24 1.31 1.29 0.01 21 248 23.0 Call 1.00 1.08 1.04 0.00 37 169 23.5 Call 0.82 0.89 0.86 0.00 438 163 24.0 Call 0.65 0.73 0.71 0.02 15 142 24.5 Call 0.52 0.58 0.55 0.00 415 300 25.0 Call 0.41 0.46 0.43 0.00 17 459 25.5 Call 0.32 0.37 0.46 0.12 0 150 26.0 Call 0.25 0.31 0.29 0.01 14 957 26.5 Call 0.19 0.24 0.25 0.04 102 646 27.0 Call 0.15 0.19 0.18 0.01 135 1,217 27.5 Call 0.12 0.16 0.17 0.03 1 1,673 28.0 Call 0.09 0.13 0.11 0.00 34 380 28.5 Call 0.07 0.11 0.09 0.00 3 205 29.0 Call 0.05 0.10 0.07 -0.01 23 143 29.5 Call 0.04 0.08 0.10 0.03 0 42 30.0 Call 0.05 0.06 0.08 0.03 0 582 30.5 Call 0.01 0.05 0.09 0.05 0 144 31.0 Call 0.02 0.04 0.11 0.08 0 142 31.5 Call 0.01 0.05 0.03 0.00 1 40 32.0 Call 0.01 0.03 0.02 0.00 2 31 32.5 Call 0.01 0.03 0.07 0.05 0 106 33.0 Call 0.00 0.03 0.07 0.06 0 5 34.0 Call 0.00 0.04 0.02 0.01 1 28 35.0 Call 0.00 0.05 0.08 0.08 0 33 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.08 0.13 0.10 0.00 6 39 18.0 Put 0.22 0.27 0.25 0.00 21 633 19.0 Put 0.35 0.40 0.36 -0.01 12 473 20.0 Put 0.52 0.55 0.56 0.03 735 1,388 21.0 Put 0.77 0.86 0.84 0.03 741 1,932 21.5 Put 0.96 1.03 1.03 0.04 328 417 22.0 Put 1.15 1.23 1.14 -0.05 243 1,342 22.5 Put 1.40 1.48 1.43 -0.01 43 342 23.0 Put 1.68 1.75 1.70 0.00 17 581 23.5 Put 1.99 2.06 1.98 -0.04 28 286 24.0 Put 2.30 2.39 2.25 -0.10 78 898 24.5 Put 2.68 2.76 2.63 -0.08 13 263 25.0 Put 3.00 3.15 3.10 0.00 54 329 25.5 Put 3.45 3.60 3.56 0.05 10 59 26.0 Put 3.85 4.00 3.81 -0.13 36 1,161 26.5 Put 4.30 4.45 3.87 -0.51 0 45 27.0 Put 4.75 4.90 4.75 -0.08 3 29 27.5 Put 5.15 5.60 2.60 -2.70 0 33 28.0 Put 5.55 6.00 4.15 -1.62 0 33 28.5 Put 6.00 6.40 6.26 0.01 3 9 29.0 Put 6.50 6.85 4.85 -1.89 0 31 29.5 Put 7.05 7.35 5.65 -1.58 0 27 30.0 Put 7.45 7.90 5.72 -1.99 0 10 30.5 Put 8.00 8.40 6.40 -1.80 0 4 31.0 Put 8.50 8.90 6.17 -2.52 0 14 31.5 Put 9.00 9.35 0.00 0.00 0 0 32.0 Put 9.45 9.90 8.36 -1.32 0 23 32.5 Put 9.95 10.30 0.00 0.00 0 0 33.0 Put 10.45 10.80 8.49 -2.18 0 10 34.0 Put 11.50 11.90 10.14 -1.53 0 4 35.0 Put 12.35 13.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.35 7.70 8.50 1.02 0 5 18.0 Call 4.60 4.95 7.25 2.56 0 1 19.0 Call 3.75 3.95 0.00 0.00 0 0 20.0 Call 2.99 3.15 3.15 0.11 1 0 21.0 Call 2.30 2.41 2.34 -0.02 54 4 21.5 Call 1.98 2.08 0.00 0.00 0 0 22.0 Call 1.70 1.80 1.75 0.00 4 0 22.5 Call 1.44 1.53 1.51 0.03 13 13 23.0 Call 1.22 1.30 1.28 0.02 4 41 23.5 Call 1.02 1.11 1.05 -0.01 6 42 24.0 Call 0.82 0.93 0.92 0.05 52 80 24.5 Call 0.69 0.78 0.77 0.04 8 79 25.0 Call 0.57 0.66 0.62 0.00 9 51 25.5 Call 0.46 0.55 0.55 0.05 1 119 26.0 Call 0.37 0.45 0.39 -0.02 2 138 26.5 Call 0.30 0.38 0.51 0.17 0 51 27.0 Call 0.24 0.33 0.31 0.03 1 78 27.5 Call 0.20 0.27 0.23 0.00 6 189 28.0 Call 0.16 0.22 0.20 0.01 17 144 28.5 Call 0.13 0.20 0.18 0.02 2 176 29.0 Call 0.10 0.18 0.20 0.06 0 184 29.5 Call 0.08 0.14 0.13 0.02 16 25 30.0 Call 0.06 0.12 0.10 0.01 8 46 30.5 Call 0.04 0.14 0.27 0.19 0 0 31.0 Call 0.02 0.12 0.12 0.05 0 1 31.5 Call 0.02 0.11 0.16 0.09 0 1 32.0 Call 0.02 0.10 0.06 0.00 10 30 32.5 Call 0.02 0.09 0.20 0.14 0 1 33.0 Call 0.00 0.09 0.00 0.00 0 0 34.0 Call 0.00 0.08 0.13 0.09 0 3 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.09 0.18 0.14 0.00 221 20 18.0 Put 0.31 0.40 0.36 0.00 1 76 19.0 Put 0.46 0.57 0.51 0.00 3 39 20.0 Put 0.66 0.76 0.75 0.04 90 54 21.0 Put 0.97 1.09 1.01 -0.02 16 78 21.5 Put 1.16 1.26 1.25 0.04 8 31 22.0 Put 1.37 1.48 1.47 0.05 32 97 22.5 Put 1.61 1.71 1.69 0.03 13 177 23.0 Put 1.89 1.99 2.01 0.07 7 716 23.5 Put 2.19 2.28 2.24 0.00 23 93 24.0 Put 2.51 2.62 2.61 0.06 4 55 24.5 Put 2.85 2.96 3.22 0.31 1 293 25.0 Put 3.20 3.35 3.26 -0.03 9 52 25.5 Put 3.60 3.75 3.67 -0.01 2 59 26.0 Put 4.00 4.15 4.13 0.04 1 274 26.5 Put 4.30 4.60 4.05 -0.47 0 9 27.0 Put 4.85 5.05 4.45 -0.51 0 31 27.5 Put 5.25 5.50 4.25 -1.16 0 1 28.0 Put 5.65 6.05 5.27 -0.60 0 4 28.5 Put 6.10 6.55 4.55 -1.79 0 69 29.0 Put 6.55 7.00 4.60 -2.21 0 22 29.5 Put 7.00 7.50 5.40 -1.89 0 13 30.0 Put 7.50 7.85 7.64 -0.13 2 5 30.5 Put 8.00 8.45 0.00 0.00 0 0 31.0 Put 8.45 8.95 6.40 -2.35 0 15 31.5 Put 8.95 9.40 0.00 0.00 0 0 32.0 Put 9.50 9.95 7.74 -1.99 0 12 32.5 Put 9.95 10.45 8.43 -1.80 0 1 33.0 Put 10.45 10.90 8.37 -2.35 0 1 34.0 Put 11.40 11.95 11.75 0.03 1 3 35.0 Put 12.40 12.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.35 7.75 0.00 0.00 0 0 18.0 Call 4.70 5.00 0.00 0.00 0 0 19.0 Call 3.85 4.15 0.00 0.00 0 0 19.5 Call 3.45 3.60 0.00 0.00 0 0 20.0 Call 3.10 3.30 3.70 0.52 0 10 20.5 Call 2.78 2.90 0.00 0.00 0 0 21.0 Call 2.46 2.57 0.00 0.00 0 0 21.5 Call 2.16 2.26 0.00 0.00 0 0 22.0 Call 1.88 1.98 2.03 0.10 1 61 22.5 Call 1.62 1.72 1.89 0.22 0 29 23.0 Call 1.38 1.50 1.82 0.38 0 1 23.5 Call 1.19 1.29 1.31 0.07 2 1 24.0 Call 1.01 1.12 1.17 0.10 1 38 24.5 Call 0.86 0.95 0.92 0.01 45 29 25.0 Call 0.72 0.83 0.74 -0.04 13 56 25.5 Call 0.60 0.71 0.65 0.00 2 106 26.0 Call 0.50 0.61 0.58 0.03 47 119 26.5 Call 0.42 0.51 0.54 0.08 2 16 27.0 Call 0.35 0.45 0.44 0.04 10 8 27.5 Call 0.29 0.38 0.89 0.56 0 6 28.0 Call 0.24 0.32 0.41 0.13 0 182 28.5 Call 0.20 0.28 0.50 0.26 0 25 29.0 Call 0.17 0.24 0.25 0.05 1 15 29.5 Call 0.13 0.21 0.45 0.28 0 2 30.0 Call 0.11 0.19 0.41 0.26 0 3 31.0 Call 0.08 0.14 0.12 0.01 4 6 32.0 Call 0.05 0.14 0.14 0.05 7 17 33.0 Call 0.04 0.12 0.00 0.00 0 0 34.0 Call 0.00 0.10 0.00 0.00 0 0 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 15.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.14 0.24 0.15 -0.04 0 26 18.0 Put 0.41 0.50 0.00 0.00 0 0 19.0 Put 0.58 0.67 0.71 0.09 0 21 19.5 Put 0.67 0.82 0.65 -0.09 0 22 20.0 Put 0.82 0.92 0.85 -0.02 530 96 20.5 Put 0.96 1.09 1.11 0.09 58 100 21.0 Put 1.15 1.25 1.03 -0.17 0 2 21.5 Put 1.34 1.45 0.00 0.00 0 0 22.0 Put 1.56 1.68 1.90 0.28 2 2 22.5 Put 1.81 1.92 1.85 -0.01 15 12 23.0 Put 2.08 2.19 2.41 0.28 1 188 23.5 Put 2.38 2.49 2.53 0.10 14 22 24.0 Put 2.69 2.83 2.73 -0.03 2 26 24.5 Put 3.00 3.15 3.32 0.22 0 1 25.0 Put 3.35 3.55 3.69 0.22 2 20 25.5 Put 3.75 3.90 0.00 0.00 0 0 26.0 Put 4.15 4.30 3.30 -0.95 0 1 26.5 Put 4.55 4.75 4.67 0.01 3 48 27.0 Put 4.90 5.25 4.96 -0.13 10 18 27.5 Put 5.30 5.60 5.83 0.30 1 1 28.0 Put 5.75 6.05 0.00 0.00 0 0 28.5 Put 6.20 6.55 0.00 0.00 0 0 29.0 Put 6.70 7.05 0.00 0.00 0 0 29.5 Put 7.10 7.55 0.00 0.00 0 0 30.0 Put 7.55 8.05 6.44 -1.40 0 1 31.0 Put 8.55 9.10 0.00 0.00 0 0 32.0 Put 9.50 9.95 7.43 -2.36 0 1 33.0 Put 10.50 10.95 0.00 0.00 0 0 34.0 Put 11.45 11.90 0.00 0.00 0 0 35.0 Put 12.45 12.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 39 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.15 11.65 19.00 7.57 0 1 12.0 Call 10.25 10.65 11.45 1.00 0 63 13.0 Call 9.15 9.75 12.93 3.46 0 6 14.0 Call 8.25 8.75 9.05 0.54 0 110 15.0 Call 7.35 7.80 8.15 0.59 0 58 16.0 Call 6.10 7.30 12.80 6.18 0 60 17.0 Call 5.65 5.80 5.65 -0.07 148 66 18.0 Call 4.80 5.05 4.80 -0.07 709 29 19.0 Call 4.00 4.15 5.65 1.58 0 33 20.0 Call 3.25 3.40 3.60 0.26 0 437 21.0 Call 2.62 2.72 2.79 0.12 21 462 22.0 Call 2.04 2.13 2.11 0.02 331 840 23.0 Call 1.57 1.66 1.65 0.04 330 1,004 24.0 Call 1.19 1.27 1.24 0.01 1,122 1,474 25.0 Call 0.89 0.95 0.94 0.02 460 4,205 26.0 Call 0.64 0.71 0.67 0.00 641 3,159 27.0 Call 0.47 0.52 0.50 0.00 167 2,285 28.0 Call 0.35 0.40 0.39 0.01 88 1,626 29.0 Call 0.26 0.30 0.30 0.02 238 1,715 30.0 Call 0.19 0.23 0.20 -0.01 225 4,618 31.0 Call 0.13 0.18 0.18 0.03 39 1,268 32.0 Call 0.10 0.15 0.13 0.00 116 1,074 33.0 Call 0.07 0.12 0.18 0.09 0 1,022 34.0 Call 0.05 0.10 0.09 0.01 10 960 35.0 Call 0.06 0.08 0.07 0.00 346 2,548 36.0 Call 0.05 0.07 0.09 0.03 6 359 37.0 Call 0.02 0.06 0.06 0.01 3 482 38.0 Call 0.02 0.06 0.03 -0.01 5 446 39.0 Call 0.00 0.05 0.06 0.02 0 215 40.0 Call 0.00 0.05 0.04 0.01 3 3,079 41.0 Call 0.00 0.04 0.05 0.02 0 159 42.0 Call 0.00 0.04 0.04 0.01 0 975 43.0 Call 0.00 0.04 0.04 0.02 0 442 44.0 Call 0.00 0.03 0.04 0.02 0 335 45.0 Call 0.00 0.03 0.03 0.01 1 1,097 46.0 Call 0.00 0.03 0.04 0.02 0 432 47.0 Call 0.00 0.04 0.07 0.06 0 138 48.0 Call 0.00 0.02 0.06 0.05 0 503 49.0 Call 0.00 0.03 0.34 0.33 0 99 50.0 Call 0.00 0.03 0.03 0.02 1 2,943 51.0 Call 0.00 0.03 0.05 0.04 0 23 52.0 Call 0.00 0.03 0.22 0.22 0 382 53.0 Call 0.00 0.03 0.14 0.14 0 520 54.0 Call 0.00 0.03 0.15 0.15 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.03 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.03 0.03 0.03 0 112 60.0 Call 0.00 0.03 0.01 0.01 0 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.03 0.10 0.10 0 214 64.0 Call 0.00 0.03 0.03 0.03 0 290 65.0 Call 0.00 0.02 0.02 0.02 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.07 0.11 0.08 -0.01 1,268 2,034 12.0 Put 0.09 0.13 0.13 0.02 0 331 13.0 Put 0.11 0.17 0.16 0.02 0 226 14.0 Put 0.16 0.20 0.18 0.00 41 567 15.0 Put 0.21 0.26 0.23 0.00 244 1,238 16.0 Put 0.28 0.31 0.30 0.00 205 1,119 17.0 Put 0.38 0.43 0.41 0.00 1,134 4,649 18.0 Put 0.52 0.58 0.55 0.00 53 4,385 19.0 Put 0.72 0.79 0.75 0.00 316 1,083 20.0 Put 1.00 1.06 1.01 -0.02 2,866 13,180 21.0 Put 1.33 1.40 1.37 0.00 94 3,486 22.0 Put 1.73 1.83 1.80 0.02 10,502 2,079 23.0 Put 2.26 2.35 2.30 -0.01 134 1,847 24.0 Put 2.88 2.96 2.88 -0.04 60 921 25.0 Put 3.55 3.65 3.55 -0.06 78 2,975 26.0 Put 4.30 4.45 4.40 0.03 17 1,065 27.0 Put 5.10 5.25 5.17 -0.02 8 1,507 28.0 Put 5.95 6.15 6.00 -0.07 4 793 29.0 Put 6.90 7.05 6.85 -0.12 66 568 30.0 Put 7.80 8.00 7.97 0.07 1 1,286 31.0 Put 8.50 9.40 9.12 0.28 1 225 32.0 Put 9.35 9.95 9.65 -0.16 4 207 33.0 Put 10.40 10.95 10.73 -0.05 1 256 34.0 Put 11.30 12.35 10.80 -0.97 0 150 35.0 Put 12.25 13.50 12.87 0.12 1 335 36.0 Put 13.15 14.45 13.55 -0.19 0 224 37.0 Put 14.35 15.05 14.80 0.07 5 416 38.0 Put 15.30 15.90 13.51 -2.21 0 185 39.0 Put 16.05 17.40 12.77 -3.95 0 70 40.0 Put 17.05 18.40 17.70 -0.01 0 455 41.0 Put 18.00 19.40 16.37 -2.34 0 67 42.0 Put 19.25 20.40 17.24 -2.46 0 55 43.0 Put 20.00 21.40 18.21 -2.49 0 47 44.0 Put 21.25 22.25 18.17 -3.53 0 204 45.0 Put 22.25 23.35 22.81 0.12 1 82 46.0 Put 23.10 24.40 21.55 -2.14 0 14 47.0 Put 24.30 25.30 21.88 -2.81 0 13 48.0 Put 25.10 26.40 20.45 -5.23 0 6 49.0 Put 26.00 27.45 0.00 0.00 0 0 50.0 Put 27.35 27.95 26.40 -1.28 0 608 51.0 Put 28.20 29.30 25.05 -3.62 0 110 52.0 Put 29.00 30.35 24.10 -5.57 0 50 53.0 Put 30.00 31.35 20.70 -9.97 0 1 54.0 Put 31.00 32.35 0.00 0.00 0 0 55.0 Put 32.00 33.25 25.95 -6.72 0 1 56.0 Put 33.00 34.20 0.00 0.00 0 0 57.0 Put 34.00 35.35 0.00 0.00 0 0 58.0 Put 35.25 36.35 30.45 -5.21 0 3 59.0 Put 36.10 37.35 34.48 -2.18 0 10 60.0 Put 37.30 38.35 37.77 0.11 0 40 61.0 Put 38.00 39.35 0.00 0.00 0 0 62.0 Put 39.00 40.35 35.89 -3.77 0 5 63.0 Put 40.05 41.35 32.15 -8.51 0 9 64.0 Put 41.00 42.35 0.00 0.00 0 0 65.0 Put 42.25 43.35 41.10 -1.55 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.45 7.80 0.00 0.00 0 0 18.0 Call 4.85 5.15 0.00 0.00 0 0 19.0 Call 4.10 4.25 0.00 0.00 0 0 19.5 Call 3.70 3.90 0.00 0.00 0 0 20.0 Call 3.35 3.55 0.00 0.00 0 0 20.5 Call 3.05 3.20 0.00 0.00 0 0 21.0 Call 2.75 2.89 0.00 0.00 0 0 21.5 Call 2.44 2.59 0.00 0.00 0 0 22.0 Call 2.20 2.29 2.28 0.04 1 0 22.5 Call 1.91 2.06 2.05 0.06 6 0 23.0 Call 1.69 1.83 1.80 0.04 115 10 23.5 Call 1.52 1.63 1.69 0.12 57 1 24.0 Call 1.31 1.45 0.00 0.00 0 0 24.5 Call 1.17 1.29 0.00 0.00 0 0 25.0 Call 1.02 1.13 1.04 -0.04 2 1 25.5 Call 0.89 0.99 1.13 0.19 0 5 26.0 Call 0.76 0.89 0.79 -0.04 103 0 26.5 Call 0.66 0.77 0.72 0.00 1 5 27.0 Call 0.57 0.68 0.00 0.00 0 0 27.5 Call 0.50 0.61 0.55 0.00 2 0 28.0 Call 0.44 0.53 0.50 0.01 3 2 28.5 Call 0.38 0.47 0.00 0.00 0 0 29.0 Call 0.33 0.42 0.00 0.00 0 0 29.5 Call 0.30 0.36 0.00 0.00 0 0 30.0 Call 0.25 0.32 0.00 0.00 0 0 31.0 Call 0.19 0.26 0.00 0.00 0 0 32.0 Call 0.14 0.22 0.00 0.00 0 0 33.0 Call 0.10 0.18 0.21 0.07 0 1 34.0 Call 0.07 0.16 0.00 0.00 0 0 35.0 Call 0.05 0.14 0.00 0.00 0 0 Strike 15.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.21 0.31 0.00 0.00 0 0 18.0 Put 0.60 0.72 0.70 0.04 700 5 19.0 Put 0.83 0.95 0.98 0.09 10 7 19.5 Put 0.95 1.08 0.00 0.00 0 0 20.0 Put 1.10 1.23 1.15 -0.01 3 4 20.5 Put 1.27 1.40 0.00 0.00 0 0 21.0 Put 1.46 1.59 1.51 -0.01 1 3 21.5 Put 1.67 1.79 0.00 0.00 0 0 22.0 Put 1.90 2.02 0.00 0.00 0 0 22.5 Put 2.15 2.27 2.18 -0.03 17 1 23.0 Put 2.43 2.56 0.00 0.00 0 0 23.5 Put 2.72 2.82 0.00 0.00 0 0 24.0 Put 3.00 3.15 3.15 0.05 10 10 24.5 Put 3.35 3.50 2.61 -0.84 0 1 25.0 Put 3.70 3.85 0.00 0.00 0 0 25.5 Put 4.05 4.20 0.00 0.00 0 0 26.0 Put 4.45 4.60 0.00 0.00 0 0 26.5 Put 4.85 5.00 0.00 0.00 0 0 27.0 Put 5.25 5.45 0.00 0.00 0 0 27.5 Put 5.65 5.85 5.65 -0.13 1 0 28.0 Put 5.95 6.30 0.00 0.00 0 0 28.5 Put 6.45 6.85 6.55 -0.09 2 0 29.0 Put 6.85 7.20 0.00 0.00 0 0 29.5 Put 7.30 7.75 0.00 0.00 0 0 30.0 Put 7.80 8.20 6.60 -1.40 0 1 31.0 Put 8.60 9.15 0.00 0.00 0 0 32.0 Put 9.55 10.05 0.00 0.00 0 0 33.0 Put 10.55 11.05 0.00 0.00 0 0 34.0 Put 11.55 12.00 0.00 0.00 0 0 35.0 Put 12.50 13.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 52 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 7.40 7.80 15.00 7.40 0 6 16.0 Call 6.60 6.85 0.00 0.00 0 0 17.0 Call 5.75 5.95 7.25 1.41 0 9 18.0 Call 4.80 5.15 6.35 1.33 0 84 19.0 Call 4.15 4.35 5.60 1.34 0 44 20.0 Call 3.45 3.65 3.59 0.04 1 63 21.0 Call 2.84 2.97 2.94 0.02 1 203 22.0 Call 2.31 2.42 2.35 -0.01 7 191 23.0 Call 1.84 1.94 1.93 0.04 3 289 24.0 Call 1.45 1.56 1.48 -0.03 445 359 25.0 Call 1.14 1.20 1.20 0.03 1,355 802 26.0 Call 0.88 0.97 0.93 0.00 814 1,185 27.0 Call 0.68 0.78 0.74 0.01 2 986 28.0 Call 0.53 0.62 0.58 0.00 30 474 29.0 Call 0.41 0.49 0.53 0.08 0 550 30.0 Call 0.32 0.39 0.35 -0.01 15 843 31.0 Call 0.25 0.32 0.47 0.19 0 460 32.0 Call 0.14 0.26 0.20 -0.01 1 187 33.0 Call 0.11 0.25 0.21 0.03 0 359 34.0 Call 0.13 0.21 0.19 0.03 0 208 35.0 Call 0.07 0.18 0.15 0.02 0 768 36.0 Call 0.06 0.13 0.11 0.01 1 198 37.0 Call 0.04 0.13 0.11 0.02 0 388 38.0 Call 0.05 0.11 0.06 -0.02 4 211 39.0 Call 0.03 0.10 0.12 0.05 0 97 40.0 Call 0.02 0.09 0.06 0.00 2 760 41.0 Call 0.00 0.09 0.07 0.01 0 159 42.0 Call 0.00 0.08 0.05 0.00 4 34 43.0 Call 0.00 0.08 0.05 0.00 0 87 44.0 Call 0.02 0.07 0.03 -0.02 5 110 45.0 Call 0.03 0.05 0.03 -0.01 1 535 46.0 Call 0.03 0.06 0.03 -0.01 24 44 47.0 Call 0.02 0.06 0.03 -0.01 3 50 48.0 Call 0.02 0.06 0.03 -0.01 16 415 49.0 Call 0.02 0.04 0.03 0.00 2 12 50.0 Call 0.00 0.05 0.01 -0.02 0 763 51.0 Call 0.00 0.05 0.20 0.17 0 25 52.0 Call 0.00 0.05 0.33 0.30 0 61 53.0 Call 0.00 0.04 0.06 0.03 0 50 54.0 Call 0.00 0.04 0.58 0.56 0 15 55.0 Call 0.00 0.04 0.19 0.17 0 273 56.0 Call 0.00 0.04 0.19 0.17 0 101 60.0 Call 0.00 0.06 0.15 0.13 0 339 65.0 Call 0.00 0.03 0.02 0.01 0 2,876 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.27 0.32 0.34 0.05 72 4,953 16.0 Put 0.37 0.43 0.42 0.02 0 434 17.0 Put 0.51 0.57 0.46 -0.08 0 1,169 18.0 Put 0.69 0.76 0.72 0.00 84 5,088 19.0 Put 0.93 1.01 0.93 -0.04 26 372 20.0 Put 1.21 1.31 1.25 -0.01 90 1,306 21.0 Put 1.58 1.68 1.63 0.00 29 343 22.0 Put 2.02 2.13 2.05 -0.03 43 460 23.0 Put 2.55 2.66 2.57 -0.03 34 674 24.0 Put 3.15 3.30 3.15 -0.07 7 318 25.0 Put 3.85 3.95 3.80 -0.08 95 1,041 26.0 Put 4.55 4.70 4.59 -0.05 23 618 27.0 Put 5.35 5.55 5.47 0.03 28 701 28.0 Put 5.70 6.45 4.40 -1.89 0 115 29.0 Put 6.55 7.75 5.25 -1.91 0 268 30.0 Put 7.75 8.70 8.40 0.34 3 154 31.0 Put 8.35 9.60 7.24 -1.75 0 44 32.0 Put 9.30 10.55 5.32 -4.60 0 157 33.0 Put 10.55 11.35 8.50 -2.39 0 83 34.0 Put 11.20 12.50 10.73 -1.13 0 97 35.0 Put 12.30 13.50 10.77 -2.06 0 50 36.0 Put 13.20 14.05 13.25 -0.55 0 28 37.0 Put 14.10 15.45 12.91 -1.88 0 313 38.0 Put 15.10 16.45 10.24 -5.54 0 31 39.0 Put 16.10 17.45 15.25 -1.51 0 19 40.0 Put 17.05 18.45 16.58 -1.17 0 34 41.0 Put 18.05 19.45 16.60 -2.15 0 21 42.0 Put 19.05 20.45 17.85 -1.89 0 17 43.0 Put 20.05 21.40 21.04 0.30 0 22 44.0 Put 21.00 22.40 17.75 -3.99 0 3 45.0 Put 22.05 23.40 20.20 -2.53 0 6 46.0 Put 23.05 24.40 0.00 0.00 0 0 47.0 Put 24.05 25.40 0.00 0.00 0 0 48.0 Put 25.05 26.40 20.85 -4.87 0 1 49.0 Put 26.00 27.40 0.00 0.00 0 0 50.0 Put 27.00 28.40 23.99 -3.72 0 3 51.0 Put 28.10 29.45 0.00 0.00 0 0 52.0 Put 29.00 30.40 0.00 0.00 0 0 53.0 Put 30.00 31.40 0.00 0.00 0 0 54.0 Put 31.00 32.40 0.00 0.00 0 0 55.0 Put 32.00 33.40 26.90 -5.80 0 2 56.0 Put 33.00 34.40 27.80 -5.90 0 622 60.0 Put 37.00 38.35 35.55 -2.14 0 19 65.0 Put 42.00 43.35 39.15 -3.53 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 130 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.25 11.80 11.50 -0.08 4 9 12.0 Call 10.45 10.90 15.35 4.68 0 17 13.0 Call 9.55 10.00 11.30 1.52 0 2 14.0 Call 8.80 9.05 11.93 3.00 0 58 15.0 Call 8.00 8.20 9.55 1.43 0 47 16.0 Call 7.20 7.45 8.80 1.46 0 152 17.0 Call 6.50 6.70 8.20 1.60 0 70 18.0 Call 5.80 6.05 5.91 0.00 40 67 19.0 Call 5.15 5.30 5.25 -0.01 46 9 20.0 Call 4.55 4.75 4.55 -0.11 10 192 21.0 Call 4.00 4.20 4.10 -0.03 1 34 22.0 Call 3.55 3.70 3.64 0.02 67 211 23.0 Call 3.05 3.25 3.15 0.00 271 161 24.0 Call 2.68 2.86 2.84 0.07 4 195 25.0 Call 2.35 2.50 2.49 0.06 45 1,523 26.0 Call 2.04 2.19 2.14 0.03 6 268 27.0 Call 1.78 1.93 1.88 0.03 1 113 28.0 Call 1.57 1.68 1.60 -0.03 227 312 29.0 Call 1.30 1.51 1.48 0.08 203 232 30.0 Call 1.16 1.32 1.24 0.00 31 1,661 31.0 Call 1.02 1.16 1.05 -0.04 142 375 32.0 Call 0.87 1.02 0.97 0.02 4 114 33.0 Call 0.78 0.91 0.85 0.01 9 208 34.0 Call 0.68 0.80 0.79 0.05 0 309 35.0 Call 0.60 0.73 0.68 0.02 6 442 36.0 Call 0.52 0.61 0.56 -0.01 16 240 37.0 Call 0.43 0.56 0.60 0.10 0 69 38.0 Call 0.37 0.51 0.68 0.24 0 187 39.0 Call 0.32 0.46 0.62 0.23 0 348 40.0 Call 0.35 0.42 0.35 -0.04 12 1,405 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.32 0.40 0.36 0.00 39 227 12.0 Put 0.42 0.50 0.48 0.02 2 9 13.0 Put 0.54 0.62 0.62 0.04 0 860 14.0 Put 0.70 0.77 0.73 0.00 537 468 15.0 Put 0.89 0.97 0.91 -0.02 1,226 588 16.0 Put 1.10 1.21 1.15 0.00 21 230 17.0 Put 1.36 1.48 1.42 0.00 779 113 18.0 Put 1.67 1.79 1.72 -0.01 159 138 19.0 Put 2.02 2.15 2.08 0.00 123 274 20.0 Put 2.41 2.57 2.48 -0.01 656 1,357 21.0 Put 2.87 3.05 2.94 -0.02 10 346 22.0 Put 3.35 3.55 3.43 -0.02 84 413 23.0 Put 3.85 4.10 3.95 -0.02 626 734 24.0 Put 4.50 4.70 4.55 -0.04 38 293 25.0 Put 5.15 5.40 5.20 -0.04 10 1,100 26.0 Put 5.85 6.10 5.95 0.02 4 415 27.0 Put 6.60 6.80 6.80 0.13 2 320 28.0 Put 7.35 7.65 7.35 -0.09 4 427 29.0 Put 8.15 8.65 8.11 -0.10 0 220 30.0 Put 8.80 9.20 8.55 -0.49 0 537 31.0 Put 9.80 10.05 9.95 0.06 1 372 32.0 Put 10.65 10.95 10.55 -0.19 2 89 33.0 Put 10.90 11.80 10.02 -1.62 0 53 34.0 Put 11.80 12.70 11.70 -0.83 0 45 35.0 Put 12.70 14.05 11.35 -2.09 0 182 36.0 Put 13.70 14.95 13.70 -0.65 2 46 37.0 Put 14.55 15.90 15.51 0.24 1 290 38.0 Put 15.45 16.85 16.20 -0.01 0 176 39.0 Put 16.40 17.80 15.36 -1.80 0 25 40.0 Put 17.80 18.30 16.28 -1.87 0 93 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 144 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.00 8.30 10.00 1.85 0 77 16.0 Call 7.25 7.60 9.75 2.36 0 45 17.0 Call 6.55 6.80 8.05 1.37 0 85 18.0 Call 5.90 6.15 7.70 1.69 0 13 19.0 Call 5.25 5.55 7.20 1.84 0 31 20.0 Call 4.70 4.95 4.95 0.15 1 59 21.0 Call 4.15 4.45 5.95 1.65 0 95 22.0 Call 3.70 3.95 4.15 0.35 0 257 23.0 Call 3.25 3.50 3.35 -0.03 13 62 24.0 Call 2.87 3.10 3.00 0.01 10 107 25.0 Call 2.52 2.72 2.90 0.28 0 742 26.0 Call 2.22 2.40 2.36 0.05 5 57 27.0 Call 1.93 2.11 2.17 0.15 5 105 28.0 Call 1.69 1.91 1.94 0.14 0 140 29.0 Call 1.50 1.68 1.99 0.40 0 291 30.0 Call 1.32 1.47 1.40 0.00 225 184 31.0 Call 1.16 1.33 1.22 -0.03 1 65 32.0 Call 1.02 1.18 1.16 0.06 10 78 33.0 Call 0.90 1.05 1.37 0.40 0 244 34.0 Call 0.76 0.94 0.95 0.10 0 205 35.0 Call 0.67 0.84 0.82 0.06 0 118 36.0 Call 0.62 0.77 0.92 0.23 0 33 37.0 Call 0.50 0.71 0.89 0.28 0 51 38.0 Call 0.45 0.63 0.65 0.11 0 245 39.0 Call 0.40 0.57 0.66 0.17 0 39 40.0 Call 0.38 0.51 0.45 0.00 1 180 41.0 Call 0.32 0.46 0.74 0.33 0 577 42.0 Call 0.35 0.42 0.56 0.18 0 112 43.0 Call 0.27 0.40 0.90 0.55 0 190 44.0 Call 0.25 0.39 0.75 0.43 0 421 45.0 Call 0.21 0.36 0.37 0.08 0 172 46.0 Call 0.19 0.34 0.46 0.19 0 8 47.0 Call 0.18 0.32 0.33 0.08 0 56 48.0 Call 0.16 0.30 0.35 0.12 0 11 49.0 Call 0.15 0.28 0.36 0.15 0 9 50.0 Call 0.11 0.26 0.20 0.01 1 183 51.0 Call 0.12 0.25 0.21 0.03 0 173 52.0 Call 0.11 0.24 0.81 0.63 0 73 53.0 Call 0.10 0.23 0.36 0.19 0 34 54.0 Call 0.09 0.22 0.21 0.05 0 2 55.0 Call 0.08 0.21 0.20 0.05 0 22 56.0 Call 0.12 0.20 0.14 -0.01 0 544 60.0 Call 0.06 0.17 0.10 -0.02 0 147 65.0 Call 0.06 0.15 0.09 -0.01 0 2,629 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.97 1.08 1.03 0.00 2 542 16.0 Put 1.21 1.34 1.02 -0.25 0 362 17.0 Put 1.50 1.64 1.32 -0.25 0 33 18.0 Put 1.81 1.99 1.95 0.05 503 52 19.0 Put 2.17 2.35 1.77 -0.49 0 153 20.0 Put 2.58 2.82 2.65 -0.05 4 20,192 21.0 Put 3.00 3.40 3.36 0.16 1 320 22.0 Put 3.50 3.90 3.70 0.00 11 388 23.0 Put 4.05 4.55 4.05 -0.22 1 367 24.0 Put 4.65 5.15 4.35 -0.53 0 491 25.0 Put 5.30 5.80 4.25 -1.27 0 1,182 26.0 Put 6.05 6.55 5.37 -0.83 0 165 27.0 Put 6.75 7.25 5.85 -1.06 0 60 28.0 Put 7.45 8.00 6.10 -1.59 0 408 29.0 Put 8.15 8.80 7.29 -1.18 0 63 30.0 Put 9.05 9.55 8.04 -1.23 0 214 31.0 Put 9.55 10.30 8.50 -1.62 0 180 32.0 Put 10.40 11.15 10.08 -0.89 0 346 33.0 Put 11.10 12.00 10.00 -1.84 0 112 34.0 Put 11.85 12.90 10.85 -1.86 0 131 35.0 Put 12.75 13.80 11.70 -1.92 0 258 36.0 Put 13.65 15.10 13.31 -1.23 0 11 37.0 Put 14.55 16.05 14.42 -1.04 0 15 38.0 Put 15.50 16.95 13.40 -2.98 0 21 39.0 Put 16.45 17.90 13.05 -4.27 0 16 40.0 Put 17.40 18.90 15.65 -2.63 0 109 41.0 Put 18.30 19.85 20.30 1.07 0 4 42.0 Put 19.30 20.80 18.40 -1.80 0 229 43.0 Put 20.75 21.80 19.32 -1.84 0 30 44.0 Put 21.20 22.75 19.65 -2.48 0 1 45.0 Put 22.20 23.70 22.70 -0.40 0 37 46.0 Put 23.15 24.70 21.40 -2.67 0 23 47.0 Put 24.10 25.70 24.50 -0.55 0 6 48.0 Put 25.10 26.65 23.05 -2.97 0 1 49.0 Put 26.15 27.65 24.10 -2.90 0 5 50.0 Put 27.05 28.65 26.89 -1.09 0 1,170 51.0 Put 28.05 29.60 0.00 0.00 0 0 52.0 Put 29.10 30.60 26.60 -3.35 0 2 53.0 Put 30.00 31.60 0.00 0.00 0 0 54.0 Put 31.00 32.60 31.05 -0.88 0 8 55.0 Put 31.95 33.55 31.34 -1.58 0 27 56.0 Put 32.95 34.55 29.35 -4.56 0 2 60.0 Put 36.90 38.50 34.50 -3.37 0 609 65.0 Put 41.90 43.50 38.20 -4.64 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 221 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 9.95 10.20 0.00 0.00 0 0 14.0 Call 9.20 9.45 11.35 1.98 0 2 15.0 Call 8.45 8.75 10.05 1.41 0 3 16.0 Call 7.80 8.00 9.25 1.31 0 4 17.0 Call 7.10 7.40 9.20 1.92 0 7 18.0 Call 6.50 6.80 8.60 1.92 0 8 19.0 Call 5.95 6.20 8.85 2.73 0 1 20.0 Call 5.40 5.65 6.00 0.41 0 16 21.0 Call 4.90 5.15 0.00 0.00 0 0 22.0 Call 4.50 4.70 5.85 1.28 0 6 23.0 Call 4.10 4.30 4.53 0.33 0 3 24.0 Call 3.70 3.95 4.14 0.31 0 51 25.0 Call 3.40 3.60 3.50 0.00 0 42 26.0 Call 3.05 3.30 3.54 0.37 0 42 27.0 Call 2.76 2.99 2.83 -0.05 1 79 28.0 Call 2.49 2.73 2.92 0.31 0 128 29.0 Call 2.28 2.48 2.95 0.57 0 65 30.0 Call 2.08 2.31 2.17 -0.02 17 129 31.0 Call 1.89 2.08 2.13 0.14 0 66 32.0 Call 1.72 1.91 1.86 0.05 10 78 33.0 Call 1.57 1.74 1.63 -0.03 25 227 34.0 Call 1.39 1.60 2.05 0.55 0 33 35.0 Call 1.30 1.48 1.51 0.12 5 166 36.0 Call 1.18 1.36 1.72 0.45 0 227 37.0 Call 1.07 1.25 1.20 0.04 1 60 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 0.93 1.07 1.00 0.00 4 835 14.0 Put 1.18 1.33 1.01 -0.25 0 535 15.0 Put 1.46 1.60 1.51 -0.02 409 650 16.0 Put 1.74 1.92 2.02 0.19 1 357 17.0 Put 2.07 2.28 2.20 0.03 40 74 18.0 Put 2.46 2.68 2.15 -0.42 0 124 19.0 Put 2.91 3.10 3.04 0.04 5 0 20.0 Put 3.35 3.60 3.60 0.12 1 775 21.0 Put 3.85 4.10 3.53 -0.44 0 191 22.0 Put 4.40 4.50 4.50 0.05 101 159 23.0 Put 4.95 5.25 5.14 0.07 1 90 24.0 Put 5.60 5.85 5.63 -0.06 0 123 25.0 Put 6.25 6.55 6.55 0.19 1 73 26.0 Put 6.95 7.20 6.35 -0.68 0 5 27.0 Put 7.65 7.95 6.73 -0.99 0 21 28.0 Put 8.40 8.65 7.55 -0.90 0 26 29.0 Put 9.15 9.40 9.15 -0.07 61 87 30.0 Put 9.95 10.20 9.10 -0.91 0 29 31.0 Put 10.70 10.95 10.25 -0.56 0 99 32.0 Put 11.55 11.80 10.55 -1.08 0 98 33.0 Put 12.35 12.65 11.35 -1.11 0 38 34.0 Put 13.20 13.50 12.00 -1.30 0 44 35.0 Put 14.10 14.35 12.78 -1.40 0 3 36.0 Put 14.95 15.25 13.95 -1.11 0 1 37.0 Put 15.80 16.10 14.21 -1.73 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 235 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 8.40 8.75 10.61 1.98 0 41 16.0 Call 7.80 8.10 9.55 1.61 0 3 17.0 Call 7.15 7.40 8.65 1.32 0 2 18.0 Call 6.55 6.90 8.20 1.48 0 4 19.0 Call 6.00 6.35 7.45 1.23 0 13 20.0 Call 5.50 5.80 7.30 1.59 0 27 21.0 Call 5.00 5.35 6.10 0.90 0 162 22.0 Call 4.60 4.90 5.00 0.23 0 52 23.0 Call 4.20 4.50 4.75 0.39 0 48 24.0 Call 3.80 4.30 4.60 0.56 0 34 25.0 Call 3.45 4.00 3.60 -0.12 2 297 26.0 Call 3.15 3.70 4.05 0.65 0 42 27.0 Call 2.89 3.40 4.00 0.91 0 151 28.0 Call 2.63 2.86 3.55 0.78 0 126 29.0 Call 2.39 2.65 3.25 0.73 0 201 30.0 Call 2.16 2.36 2.31 0.04 265 213 31.0 Call 1.99 2.26 2.55 0.44 0 326 32.0 Call 1.81 2.08 2.04 0.09 20 79 33.0 Call 1.66 1.93 1.71 -0.08 17 53 34.0 Call 1.51 1.76 2.04 0.40 0 14 35.0 Call 1.35 1.60 1.62 0.13 0 239 36.0 Call 1.26 1.47 2.01 0.66 0 357 37.0 Call 1.15 1.27 1.25 0.04 0 42 38.0 Call 1.04 1.23 1.14 0.00 3 374 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.45 1.73 1.64 0.05 29 481 16.0 Put 1.79 2.02 1.95 0.05 20 1,527 17.0 Put 2.19 2.40 1.93 -0.37 0 174 18.0 Put 2.54 2.80 2.23 -0.46 0 316 19.0 Put 2.99 3.45 2.75 -0.43 0 27 20.0 Put 3.45 3.90 3.00 -0.67 0 110 21.0 Put 4.00 4.30 4.20 0.04 0 125 22.0 Put 4.45 5.00 4.75 0.03 0 81 23.0 Put 4.95 5.60 5.27 -0.04 1 218 24.0 Put 5.70 6.15 5.90 -0.09 3 149 25.0 Put 6.35 6.90 6.45 -0.21 0 453 26.0 Put 7.10 7.60 6.30 -1.03 0 67 27.0 Put 7.80 8.35 6.90 -1.11 0 145 28.0 Put 8.40 8.95 7.55 -1.13 0 47 29.0 Put 9.00 9.80 7.75 -1.67 0 174 30.0 Put 9.85 10.50 8.42 -1.74 0 103 31.0 Put 10.45 11.20 8.57 -2.43 0 5 32.0 Put 11.60 12.30 10.21 -1.62 0 70 33.0 Put 12.45 12.75 12.72 0.05 260 0 34.0 Put 13.30 13.70 13.20 -0.30 2 194 35.0 Put 13.65 14.60 14.35 0.01 200 128 36.0 Put 14.50 15.35 13.75 -1.45 0 143 37.0 Put 15.90 16.25 16.17 0.11 302 158 38.0 Put 16.15 17.60 13.65 -3.32 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 256 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 11.60 12.05 12.32 0.52 0 50 12.0 Call 10.75 11.20 11.95 0.97 0 39 13.0 Call 9.95 10.30 11.75 1.58 0 79 14.0 Call 9.25 9.65 10.95 1.53 0 58 15.0 Call 8.50 8.85 10.20 1.50 0 339 16.0 Call 7.85 8.20 10.00 1.96 0 333 17.0 Call 7.25 7.60 8.80 1.38 0 513 18.0 Call 6.70 7.00 8.30 1.43 0 355 19.0 Call 6.15 6.40 7.95 1.63 0 76 20.0 Call 5.65 6.00 5.90 0.13 19 783 21.0 Call 5.20 5.65 5.52 0.25 0 106 22.0 Call 4.75 5.10 4.90 0.00 10 275 23.0 Call 4.35 4.70 4.48 -0.06 322 574 24.0 Call 4.00 4.35 4.17 -0.02 1 222 25.0 Call 3.75 4.05 3.81 -0.07 13 1,201 26.0 Call 3.35 3.75 3.55 -0.02 2 419 27.0 Call 3.00 3.55 3.45 0.17 4 244 28.0 Call 2.82 3.20 3.00 -0.02 3 752 29.0 Call 2.53 3.05 3.20 0.43 0 159 30.0 Call 2.39 2.63 2.50 -0.01 83 3,014 31.0 Call 2.17 2.44 2.63 0.32 0 634 32.0 Call 2.00 2.25 2.14 0.01 0 282 33.0 Call 1.84 2.08 2.16 0.20 0 325 34.0 Call 1.65 1.97 2.40 0.59 0 817 35.0 Call 1.55 1.81 1.65 -0.03 40 928 36.0 Call 1.44 1.68 2.01 0.45 0 226 37.0 Call 1.33 1.56 1.45 0.00 1 151 38.0 Call 1.23 1.46 1.34 0.00 0 358 39.0 Call 1.13 1.34 1.23 -0.01 4 111 40.0 Call 1.10 1.24 1.19 0.03 212 1,772 41.0 Call 0.96 1.20 1.02 -0.07 360 267 42.0 Call 0.89 1.14 0.96 -0.05 513 243 43.0 Call 0.83 1.07 1.00 0.05 1 943 44.0 Call 0.80 0.99 0.83 -0.06 1 2,119 45.0 Call 0.74 0.92 0.85 0.02 4 3,948 46.0 Call 0.67 0.90 0.93 0.15 8 580 47.0 Call 0.64 0.82 0.79 0.06 0 50 48.0 Call 0.60 0.78 0.92 0.22 0 778 49.0 Call 0.55 0.75 0.91 0.25 0 98 50.0 Call 0.60 0.69 0.69 0.06 2 1,339 51.0 Call 0.47 0.67 0.85 0.25 0 256 52.0 Call 0.49 0.65 0.89 0.32 0 138 53.0 Call 0.45 0.62 0.67 0.13 0 20 54.0 Call 0.44 0.60 0.82 0.31 0 164 55.0 Call 0.40 0.57 0.73 0.24 0 597 56.0 Call 0.34 0.55 0.70 0.24 0 279 57.0 Call 0.36 0.54 0.64 0.19 0 18 58.0 Call 0.38 0.52 0.55 0.12 0 222 59.0 Call 0.26 0.52 0.85 0.43 0 59 60.0 Call 0.31 0.48 0.40 0.00 6 3,423 61.0 Call 0.30 0.49 0.75 0.36 0 101 62.0 Call 0.26 0.47 0.64 0.27 0 206 63.0 Call 0.21 0.46 0.55 0.19 0 533 64.0 Call 0.25 0.44 0.41 0.06 0 508 65.0 Call 0.31 0.43 0.33 0.00 0 6,073 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.65 0.89 0.80 0.03 1 1,835 12.0 Put 0.86 1.07 0.80 -0.17 0 1,230 13.0 Put 1.08 1.26 1.16 -0.01 551 1,508 14.0 Put 1.34 1.52 1.50 0.07 2 2,194 15.0 Put 1.62 1.81 1.63 -0.09 107 1,775 16.0 Put 1.93 2.20 1.78 -0.28 0 1,378 17.0 Put 2.30 2.58 2.46 0.01 0 246 18.0 Put 2.72 3.05 2.88 -0.01 0 269 19.0 Put 3.15 3.60 2.80 -0.54 0 674 20.0 Put 3.65 3.90 3.89 0.10 762 2,285 21.0 Put 3.90 4.65 3.76 -0.54 0 752 22.0 Put 4.70 5.15 4.90 -0.02 40 581 23.0 Put 5.30 5.80 5.40 -0.15 0 194 24.0 Put 5.90 6.35 6.24 0.05 1,540 135 25.0 Put 6.55 7.05 6.74 -0.13 1 636 26.0 Put 7.25 7.80 7.70 0.14 1 335 27.0 Put 8.00 8.55 6.90 -1.36 0 395 28.0 Put 8.75 9.25 8.75 -0.24 16 844 29.0 Put 9.50 10.05 8.60 -1.13 0 45 30.0 Put 10.25 10.60 10.46 -0.01 55 977 31.0 Put 11.05 11.40 11.20 -0.05 21 100 32.0 Put 11.75 12.45 12.27 0.21 4 127 33.0 Put 12.65 13.25 13.12 0.23 14 72 34.0 Put 13.20 14.15 13.53 -0.20 4 42 35.0 Put 14.35 15.05 14.69 0.10 3 214 36.0 Put 15.20 15.85 15.62 0.16 14 98 37.0 Put 16.05 16.60 16.51 0.17 14 65 38.0 Put 16.40 17.35 15.60 -1.63 0 1,030 39.0 Put 17.25 18.25 16.59 -1.53 0 21 40.0 Put 18.10 19.20 19.12 0.09 500 316 41.0 Put 19.00 20.10 19.90 -0.05 500 25 42.0 Put 20.55 21.05 20.90 0.03 500 100 43.0 Put 21.40 22.35 21.20 -0.60 0 33 44.0 Put 22.35 23.30 21.05 -1.68 0 161 45.0 Put 23.25 24.25 21.80 -1.86 0 315 46.0 Put 24.05 25.20 21.20 -3.41 0 112 47.0 Put 25.00 26.15 24.80 -0.75 0 7 48.0 Put 26.05 27.10 21.50 -5.01 0 31 49.0 Put 27.05 28.10 25.85 -1.62 0 13 50.0 Put 28.00 29.05 24.95 -3.48 0 135 51.0 Put 29.00 30.00 28.85 -0.54 0 12 52.0 Put 29.90 31.00 26.50 -3.86 0 220 53.0 Put 30.40 31.95 27.50 -3.82 0 275 54.0 Put 31.35 32.95 28.35 -3.94 0 325 55.0 Put 32.85 33.75 29.30 -3.96 0 50 56.0 Put 33.25 34.90 27.30 -6.93 0 1 57.0 Put 34.20 35.85 32.40 -2.80 0 10 58.0 Put 35.15 36.85 0.00 0.00 0 0 59.0 Put 36.55 37.80 34.20 -2.96 0 5 60.0 Put 37.10 38.80 34.35 -3.79 0 1,726 61.0 Put 38.15 39.80 36.95 -2.17 0 492 62.0 Put 39.15 40.75 39.34 -0.76 0 288 63.0 Put 40.05 41.75 37.10 -3.99 0 88 64.0 Put 41.05 42.75 38.00 -4.07 0 10 65.0 Put 42.05 43.70 40.78 -2.27 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 326 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 19.0 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 6.10 6.55 9.05 2.82 0 2 21.0 Call 5.40 6.30 6.97 1.06 0 2 22.0 Call 5.00 6.45 5.85 0.26 0 11 23.0 Call 4.80 5.95 6.00 0.73 3 16 24.0 Call 4.35 5.75 6.35 1.40 0 4 25.0 Call 3.95 4.95 4.70 0.07 2 19 26.0 Call 3.65 4.70 4.65 0.33 0 10 27.0 Call 3.45 4.85 0.00 0.00 0 0 28.0 Call 3.40 4.20 3.90 0.10 11 586 29.0 Call 3.05 4.85 7.15 3.61 0 1 30.0 Call 2.53 3.95 3.35 0.07 1 5 31.0 Call 2.59 3.30 2.87 -0.16 0 14 32.0 Call 1.55 4.20 0.00 0.00 0 0 33.0 Call 1.40 3.30 2.71 0.20 0 6 34.0 Call 1.23 3.85 0.00 0.00 0 0 35.0 Call 1.68 3.00 2.16 -0.11 0 12 36.0 Call 1.09 2.82 0.00 0.00 0 0 37.0 Call 1.02 3.50 2.95 0.93 0 4 Strike 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 19.0 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 4.15 4.60 3.86 -0.57 0 57 21.0 Put 4.70 5.95 4.37 -0.73 0 187 22.0 Put 5.20 6.85 4.61 -1.16 0 4 23.0 Put 5.85 7.00 6.00 -0.44 0 259 24.0 Put 6.35 7.70 6.01 -1.10 0 4 25.0 Put 7.10 8.35 6.79 -1.00 0 2 26.0 Put 7.70 9.05 7.28 -1.18 0 0 27.0 Put 8.55 9.80 8.15 -1.04 0 20 28.0 Put 9.35 11.35 0.00 0.00 0 0 29.0 Put 10.00 11.50 0.00 0.00 0 0 30.0 Put 10.10 12.85 10.00 -1.39 0 4 31.0 Put 10.85 13.65 0.00 0.00 0 0 32.0 Put 11.60 14.45 0.00 0.00 0 0 33.0 Put 12.45 14.70 11.00 -2.58 0 2 34.0 Put 13.30 16.15 12.10 -2.34 0 1 35.0 Put 13.55 17.20 12.07 -3.24 0 5 36.0 Put 14.40 17.80 12.85 -3.33 0 73 37.0 Put 15.85 18.70 13.65 -3.39 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 620 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 12.20 12.70 12.25 -0.28 20 1,537 12.0 Call 10.85 13.40 11.75 -0.29 0 73 13.0 Call 9.60 12.40 11.00 -0.56 1 124 14.0 Call 9.65 11.85 12.57 1.48 0 106 15.0 Call 9.50 12.00 9.60 -1.01 1 468 16.0 Call 8.55 10.75 9.55 -0.59 0 191 17.0 Call 8.10 10.95 9.95 0.27 0 112 18.0 Call 7.10 10.35 8.46 -0.75 1 197 19.0 Call 6.75 9.15 7.98 -0.77 1 81 20.0 Call 7.35 8.65 8.05 -0.23 103 1,509 21.0 Call 5.50 8.70 7.90 -0.02 0 268 22.0 Call 6.70 7.60 6.90 -0.65 102 210 23.0 Call 5.75 8.85 7.30 0.12 0 259 24.0 Call 5.85 7.80 6.75 -0.07 0 150 25.0 Call 6.00 6.65 6.25 -0.20 11 1,576 26.0 Call 5.10 7.25 6.88 0.68 0 154 27.0 Call 5.05 7.00 6.60 0.66 0 289 28.0 Call 4.25 6.75 6.33 0.64 0 238 29.0 Call 4.70 6.50 5.00 -0.44 5 361 30.0 Call 4.50 5.70 5.10 -0.09 0 1,279 31.0 Call 4.50 6.10 4.58 -0.36 5 288 32.0 Call 4.35 5.10 4.38 -0.31 5 117 33.0 Call 3.05 6.50 5.70 1.26 0 235 34.0 Call 3.65 4.25 5.30 1.11 0 355 35.0 Call 3.60 5.10 3.75 -0.32 129 1,448 36.0 Call 3.50 4.55 4.00 0.04 1 115 37.0 Call 3.15 4.40 4.82 0.98 0 93 38.0 Call 3.20 4.20 3.51 -0.22 0 386 39.0 Call 2.29 4.80 4.20 0.59 0 163 40.0 Call 3.00 4.70 3.50 0.00 1 2,451 41.0 Call 2.11 4.25 3.45 0.07 0 79 42.0 Call 1.93 4.25 3.75 0.49 0 365 43.0 Call 1.86 4.20 3.55 0.40 0 497 44.0 Call 2.00 4.20 3.00 -0.04 0 80 45.0 Call 2.65 3.25 2.80 -0.12 1 711 46.0 Call 0.76 4.05 3.75 0.94 0 53 47.0 Call 1.02 3.95 3.44 0.74 0 33 48.0 Call 1.27 4.70 3.41 0.80 0 39 49.0 Call 1.06 3.80 3.25 0.73 0 29 50.0 Call 2.00 2.77 2.44 0.00 23 1,418 51.0 Call 0.27 3.60 3.45 1.08 0 72 52.0 Call 0.40 3.55 3.80 1.49 0 42 53.0 Call 0.33 3.50 4.50 2.25 0 45 54.0 Call 0.33 3.40 5.00 2.82 0 18 55.0 Call 1.90 2.48 1.95 -0.17 25 564 56.0 Call 0.28 3.30 4.05 1.99 0 56 57.0 Call 0.75 3.25 3.79 1.80 0 6 58.0 Call 1.46 3.20 4.10 2.17 0 29 59.0 Call 1.60 3.20 3.95 2.08 0 16 60.0 Call 1.39 2.30 1.78 -0.03 12 812 61.0 Call 0.63 3.10 3.05 1.31 0 11 62.0 Call 1.30 2.03 3.05 1.37 0 193 63.0 Call 1.25 2.24 1.60 -0.02 7 463 64.0 Call 1.16 3.05 2.30 0.75 0 49 65.0 Call 1.20 1.60 1.52 0.03 143 7,297 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.97 2.00 1.86 0.30 1 356 12.0 Put 1.61 2.61 1.90 -0.17 0 170 13.0 Put 1.96 3.90 2.48 -0.10 0 97 14.0 Put 2.56 4.30 2.69 -0.40 0 216 15.0 Put 2.66 4.70 3.05 -0.55 0 146 16.0 Put 2.62 5.15 4.10 -0.01 1 207 17.0 Put 3.55 5.65 4.49 -0.13 0 77 18.0 Put 4.10 6.25 3.90 -1.23 0 80 19.0 Put 4.60 7.45 4.80 -0.84 0 50 20.0 Put 5.60 6.45 6.10 -0.05 0 244 21.0 Put 5.75 8.05 6.65 -0.11 0 257 22.0 Put 6.40 8.70 6.90 -0.47 0 149 23.0 Put 7.00 9.90 8.44 0.46 0 83 24.0 Put 6.95 9.50 8.93 0.34 0 128 25.0 Put 7.65 10.95 9.80 0.60 1 1,677 26.0 Put 9.60 10.55 9.60 -0.32 0 147 27.0 Put 10.30 11.25 10.64 0.00 19 339 28.0 Put 10.30 12.00 11.43 0.06 2 136 29.0 Put 11.70 12.65 12.16 0.07 3 125 30.0 Put 12.40 13.40 13.00 0.18 8 176 31.0 Put 13.10 14.25 13.73 0.19 7 3 32.0 Put 13.90 14.95 14.27 0.00 5 10 33.0 Put 14.65 16.05 15.41 0.41 3 2 34.0 Put 15.50 16.75 16.08 0.35 13 7 35.0 Put 16.30 17.70 16.87 0.28 15 130 36.0 Put 16.10 19.90 16.12 -1.34 0 81 37.0 Put 17.45 20.70 19.82 1.50 0 3 38.0 Put 18.25 21.45 18.55 -0.64 0 52 39.0 Put 19.10 22.25 19.30 -0.76 0 34 40.0 Put 19.95 23.50 20.00 -0.92 0 1,017 41.0 Put 20.55 24.20 19.11 -2.68 0 21 42.0 Put 21.65 24.80 21.84 -0.82 0 242 43.0 Put 22.55 25.60 21.80 -1.73 0 34 44.0 Put 23.40 26.45 24.79 0.39 0 40 45.0 Put 24.00 27.50 23.65 -1.62 0 31 46.0 Put 25.20 28.10 22.90 -3.24 0 14 47.0 Put 25.80 29.50 26.01 -1.01 0 30 48.0 Put 26.95 29.95 27.30 -0.62 0 105 49.0 Put 27.85 30.80 0.00 0.00 0 0 50.0 Put 28.75 31.70 27.75 -1.97 0 50 51.0 Put 29.35 32.70 27.00 -3.65 0 10 52.0 Put 30.55 33.55 30.20 -1.37 0 144 53.0 Put 31.25 34.95 0.00 0.00 0 0 54.0 Put 32.40 35.35 30.15 -3.28 0 158 55.0 Put 33.05 36.45 32.70 -1.65 0 12 56.0 Put 34.25 37.20 33.25 -2.03 0 298 57.0 Put 34.95 38.50 34.60 -1.61 0 15 58.0 Put 35.80 39.45 36.59 -0.55 0 8 59.0 Put 36.80 40.50 35.40 -2.67 0 6 60.0 Put 37.65 41.50 37.70 -1.30 0 474 61.0 Put 38.85 42.50 36.45 -3.48 0 154 62.0 Put 39.80 43.45 40.25 -0.62 0 9 63.0 Put 40.75 44.00 40.30 -1.50 0 120 64.0 Put 40.80 45.30 0.00 0.00 0 0 65.0 Put 42.10 45.10 43.00 -0.67 0 268 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 10, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 18.62 18.67 19.23 -3.16 -14.11 800X100 0.00 0.00 12,472,893 Tue May 10 2022 4:14:40 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 13 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.05 4.65 0.00 0.00 0 0 16.0 Call 3.30 3.60 3.45 -2.95 3 0 16.5 Call 2.79 3.15 0.00 0.00 0 0 17.0 Call 2.43 2.69 2.40 -3.00 24 0 17.5 Call 2.04 2.25 2.20 -2.71 3 0 18.0 Call 1.60 1.88 1.59 -2.84 1,102 2 18.5 Call 1.25 1.48 1.25 -2.69 318 0 19.0 Call 1.03 1.16 1.03 -2.43 272 0 19.5 Call 0.80 0.87 0.80 -2.18 828 0 20.0 Call 0.52 0.64 0.60 -1.93 1,858 5 20.5 Call 0.40 0.46 0.39 -1.72 1,832 1 21.0 Call 0.24 0.32 0.27 -1.42 1,944 41 21.5 Call 0.17 0.23 0.22 -1.11 973 301 22.0 Call 0.11 0.16 0.14 -0.87 840 320 22.5 Call 0.08 0.11 0.10 -0.62 512 333 23.0 Call 0.06 0.11 0.07 -0.45 996 822 23.5 Call 0.02 0.05 0.05 -0.30 299 1,097 24.0 Call 0.03 0.04 0.03 -0.19 571 842 24.5 Call 0.00 0.06 0.02 -0.13 174 632 25.0 Call 0.02 0.03 0.03 -0.06 121 1,823 25.5 Call 0.02 0.03 0.03 -0.04 62 277 26.0 Call 0.01 0.03 0.02 -0.03 121 1,085 26.5 Call 0.01 0.03 0.02 -0.01 72 1,531 27.0 Call 0.01 0.02 0.01 -0.01 65 857 27.5 Call 0.01 0.02 0.02 0.00 7 457 28.0 Call 0.00 0.02 0.01 -0.01 8 524 28.5 Call 0.00 0.02 0.02 0.00 3 169 29.0 Call 0.00 0.02 0.01 0.00 21 262 29.5 Call 0.00 0.02 0.02 0.01 1 201 30.0 Call 0.00 0.01 0.01 0.00 8 375 30.5 Call 0.00 0.03 0.02 0.01 0 23 31.0 Call 0.00 0.03 0.02 0.01 1 27 31.5 Call 0.00 0.03 0.09 0.08 0 14 32.0 Call 0.00 0.02 0.07 0.07 0 200 32.5 Call 0.00 0.03 0.01 0.01 0 17 33.0 Call 0.00 0.03 0.01 0.01 0 72 33.5 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.03 0.01 0.01 0 34 34.5 Call 0.00 0.03 0.30 0.30 0 4 35.0 Call 0.00 0.01 0.01 0.01 0 46 Strike 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.16 0.18 0.16 0.13 2,799 389 16.0 Put 0.19 0.26 0.24 0.21 373 71 16.5 Put 0.24 0.31 0.29 0.26 409 307 17.0 Put 0.30 0.36 0.31 0.28 494 268 17.5 Put 0.38 0.46 0.50 0.45 712 158 18.0 Put 0.48 0.58 0.55 0.49 5,719 706 18.5 Put 0.61 0.73 0.73 0.65 4,185 402 19.0 Put 0.80 0.88 0.86 0.76 3,391 1,401 19.5 Put 1.02 1.18 1.02 0.89 2,451 426 20.0 Put 1.29 1.40 1.35 1.17 7,479 4,848 20.5 Put 1.61 1.80 1.68 1.42 1,112 288 21.0 Put 1.95 2.15 2.14 1.80 1,866 1,090 21.5 Put 2.35 2.65 2.45 1.97 325 621 22.0 Put 2.78 3.10 2.86 2.20 2,105 2,132 22.5 Put 3.25 3.55 3.60 2.72 417 3,389 23.0 Put 3.70 4.05 4.07 2.89 382 1,618 23.5 Put 4.20 4.50 4.50 2.99 135 1,976 24.0 Put 4.70 5.05 4.95 3.08 603 2,491 24.5 Put 5.15 5.50 4.50 2.19 27 1,083 25.0 Put 5.70 6.00 5.65 2.90 92 225 25.5 Put 6.10 6.70 6.49 3.26 7 72 26.0 Put 6.65 6.95 7.05 3.35 25 83 26.5 Put 7.15 7.45 6.45 2.26 31 100 27.0 Put 7.65 7.95 8.05 3.37 14 92 27.5 Put 8.10 8.55 5.03 -0.15 0 78 28.0 Put 8.60 9.05 8.80 3.12 3 13 28.5 Put 9.10 9.55 5.13 -1.04 0 23 29.0 Put 9.65 10.00 9.60 2.93 200 223 29.5 Put 10.10 10.60 7.28 0.11 0 6 30.0 Put 10.60 10.90 9.68 2.01 14 60 30.5 Put 11.10 11.75 4.90 -3.27 0 6 31.0 Put 11.60 12.10 10.48 1.82 1 5 31.5 Put 11.95 12.55 6.89 -2.27 0 2 32.0 Put 12.60 13.30 7.10 -2.56 0 0 32.5 Put 13.05 13.55 8.33 -1.83 0 3 33.0 Put 13.60 14.05 10.64 -0.02 0 10 33.5 Put 14.10 14.80 0.00 0.00 0 0 34.0 Put 14.55 15.05 11.55 -0.11 0 4 34.5 Put 15.00 15.70 15.45 3.29 1 2 35.0 Put 15.60 16.05 14.83 2.17 1 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 10 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 7.95 8.60 8.55 -2.84 5 1 12.0 Call 7.00 7.55 0.00 0.00 0 0 13.0 Call 6.00 6.60 0.00 0.00 0 0 14.0 Call 5.30 5.65 5.30 -3.12 3 0 15.0 Call 4.35 4.65 4.35 -3.08 72 3 16.0 Call 3.50 3.75 9.02 2.58 0 8 17.0 Call 2.56 2.90 2.80 -2.66 10 26 18.0 Call 1.86 2.07 1.79 -2.71 812 72 19.0 Call 1.34 1.48 1.40 -2.18 496 18 19.5 Call 1.08 1.19 1.12 -2.03 460 78 20.0 Call 0.86 0.97 0.92 -1.81 2,607 174 20.5 Call 0.67 0.77 0.69 -1.63 1,214 500 21.0 Call 0.52 0.61 0.57 -1.39 488 324 21.5 Call 0.39 0.48 0.43 -1.17 123 731 22.0 Call 0.32 0.37 0.33 -0.97 965 684 22.5 Call 0.23 0.30 0.26 -0.78 141 564 23.0 Call 0.18 0.23 0.21 -0.61 213 764 23.5 Call 0.11 0.18 0.15 -0.47 47 446 24.0 Call 0.09 0.14 0.11 -0.37 264 2,173 24.5 Call 0.07 0.11 0.10 -0.26 64 1,403 25.0 Call 0.05 0.10 0.08 -0.19 1,296 3,696 25.5 Call 0.04 0.09 0.07 -0.13 51 1,940 26.0 Call 0.04 0.09 0.06 -0.09 291 4,013 26.5 Call 0.04 0.08 0.04 -0.07 26 511 27.0 Call 0.03 0.04 0.03 -0.06 32 3,382 27.5 Call 0.01 0.06 0.04 -0.03 101 146 28.0 Call 0.02 0.05 0.02 -0.03 2,643 40,826 28.5 Call 0.01 0.06 0.02 -0.02 18 235 29.0 Call 0.01 0.03 0.02 -0.02 36 2,426 29.5 Call 0.00 0.04 0.01 -0.02 2 385 30.0 Call 0.01 0.04 0.02 -0.01 45 4,725 30.5 Call 0.00 0.06 0.05 0.03 0 357 31.0 Call 0.00 0.05 0.02 0.00 9 1,345 32.0 Call 0.01 0.02 0.02 0.01 21 1,842 33.0 Call 0.00 0.01 0.01 0.00 12 1,522 34.0 Call 0.00 0.05 0.02 0.02 1 1,126 35.0 Call 0.00 0.01 0.01 0.01 9 2,045 36.0 Call 0.00 0.03 0.01 0.01 3 655 37.0 Call 0.00 0.03 0.02 0.02 0 551 38.0 Call 0.00 0.01 0.03 0.03 0 410 39.0 Call 0.00 0.03 0.01 0.01 3 178 40.0 Call 0.00 0.03 0.01 0.01 2 815 41.0 Call 0.00 0.03 0.01 0.01 1 437 42.0 Call 0.00 0.03 0.02 0.02 0 229 43.0 Call 0.00 0.03 0.02 0.02 0 193 44.0 Call 0.00 0.03 0.02 0.02 0 273 45.0 Call 0.00 0.03 0.01 0.01 0 2,315 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.05 0.10 0.07 0.05 331 898 12.0 Put 0.08 0.13 0.10 0.07 552 1,212 13.0 Put 0.12 0.16 0.13 0.09 666 606 14.0 Put 0.18 0.21 0.19 0.14 1,564 265 15.0 Put 0.23 0.29 0.27 0.21 2,454 999 16.0 Put 0.36 0.40 0.37 0.29 274 667 17.0 Put 0.53 0.58 0.59 0.49 3,238 815 18.0 Put 0.80 0.86 0.82 0.68 7,984 4,513 19.0 Put 1.13 1.28 1.17 0.94 3,508 2,792 19.5 Put 1.38 1.50 1.42 1.13 1,954 809 20.0 Put 1.67 1.79 1.70 1.33 7,117 10,066 20.5 Put 1.94 2.08 2.19 1.72 711 441 21.0 Put 2.29 2.46 2.37 1.76 873 3,425 21.5 Put 2.64 2.98 2.80 2.05 113 796 22.0 Put 3.00 3.40 3.14 2.19 935 5,260 22.5 Put 3.45 3.85 3.45 2.26 466 2,668 23.0 Put 3.90 4.05 3.98 2.52 5,545 13,807 23.5 Put 4.30 4.60 4.45 2.68 607 1,643 24.0 Put 4.80 5.05 4.90 2.77 330 3,359 24.5 Put 5.30 5.65 5.35 2.84 54 598 25.0 Put 5.75 6.10 5.85 2.94 1,524 3,245 25.5 Put 6.25 6.50 6.45 3.10 30 293 26.0 Put 6.75 6.90 6.81 3.02 1,300 3,145 26.5 Put 7.20 7.55 7.55 3.29 17 171 27.0 Put 7.70 8.00 8.05 3.32 100 1,480 27.5 Put 8.15 8.65 5.20 -0.02 0 123 28.0 Put 8.65 9.00 8.94 3.24 169 905 28.5 Put 9.00 10.20 4.78 -1.41 0 105 29.0 Put 9.50 10.15 9.95 3.27 4 537 29.5 Put 10.10 10.60 7.15 -0.03 0 14 30.0 Put 10.65 10.95 9.90 2.23 41 1,149 30.5 Put 11.10 11.75 5.70 -2.47 0 6 31.0 Put 11.55 12.20 10.53 1.86 1 409 32.0 Put 12.65 12.95 11.80 2.14 12 264 33.0 Put 13.60 14.10 12.70 2.04 1 241 34.0 Put 14.60 15.20 14.98 3.33 7 127 35.0 Put 15.60 16.20 12.75 0.10 0 286 36.0 Put 16.60 17.25 15.49 1.84 1 64 37.0 Put 17.60 18.20 17.75 3.10 1 49 38.0 Put 18.60 19.10 18.78 3.13 1 65 39.0 Put 19.60 20.15 14.05 -2.60 0 31 40.0 Put 20.60 21.10 20.55 2.91 5 172 41.0 Put 21.60 22.15 16.39 -2.25 0 25 42.0 Put 22.60 23.15 22.60 2.96 3 8 43.0 Put 23.60 24.05 23.97 3.33 2 17 44.0 Put 24.60 25.15 25.00 3.36 1 4 45.0 Put 25.60 26.35 22.62 -0.02 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.45 4.75 0.00 0.00 0 0 18.0 Call 2.10 2.35 2.18 -2.41 14 0 19.0 Call 1.56 1.73 1.69 -2.03 306 10 20.0 Call 1.08 1.23 1.10 -1.78 1,125 21 21.0 Call 0.69 0.86 0.73 -1.43 164 11 21.5 Call 0.59 0.71 0.72 -1.12 15 39 22.0 Call 0.46 0.59 0.51 -1.02 252 17 22.5 Call 0.42 0.49 0.42 -0.86 8 261 23.0 Call 0.31 0.42 0.43 -0.61 34 197 23.5 Call 0.23 0.35 0.28 -0.57 6 496 24.0 Call 0.18 0.28 0.21 -0.48 100 151 24.5 Call 0.13 0.24 0.22 -0.33 2 671 25.0 Call 0.11 0.20 0.18 -0.25 53 461 25.5 Call 0.09 0.16 0.12 -0.22 13 150 26.0 Call 0.10 0.14 0.14 -0.14 29 968 26.5 Call 0.05 0.13 0.10 -0.12 2 628 27.0 Call 0.05 0.12 0.09 -0.08 133 1,236 27.5 Call 0.06 0.07 0.07 -0.07 17 1,673 28.0 Call 0.03 0.10 0.06 -0.05 34 409 28.5 Call 0.02 0.09 0.05 -0.04 10 205 29.0 Call 0.04 0.08 0.04 -0.04 47 166 29.5 Call 0.01 0.09 0.12 0.05 3 42 30.0 Call 0.01 0.04 0.04 -0.01 44 582 30.5 Call 0.00 0.06 0.03 -0.01 51 144 31.0 Call 0.00 0.04 0.01 -0.02 40 142 31.5 Call 0.00 0.07 0.03 0.00 0 41 32.0 Call 0.00 0.07 0.02 0.00 0 29 32.5 Call 0.00 0.07 0.07 0.05 0 106 33.0 Call 0.00 0.07 0.07 0.06 0 5 34.0 Call 0.00 0.06 0.02 0.01 1 27 35.0 Call 0.01 0.06 0.08 0.08 0 33 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.32 0.43 0.42 0.31 89 45 18.0 Put 0.98 1.10 1.07 0.82 351 650 19.0 Put 1.42 1.51 1.46 1.09 1,184 472 20.0 Put 1.90 2.05 2.00 1.47 1,573 1,866 21.0 Put 2.50 2.68 2.75 1.93 408 1,580 21.5 Put 2.86 3.05 3.00 2.01 124 523 22.0 Put 3.20 3.55 3.40 2.21 334 1,312 22.5 Put 3.60 3.95 3.20 1.76 51 324 23.0 Put 4.00 4.35 4.30 2.60 232 585 23.5 Put 4.45 4.75 4.57 2.55 70 259 24.0 Put 4.85 5.20 5.30 2.95 229 866 24.5 Put 5.35 5.70 5.65 2.94 15 251 25.0 Put 5.70 6.45 5.47 2.37 6 307 25.5 Put 6.25 6.75 6.59 3.08 5 55 26.0 Put 6.75 7.10 7.05 3.11 51 1,126 26.5 Put 7.20 7.80 7.12 2.74 2 45 27.0 Put 7.70 8.15 8.13 3.30 11 32 27.5 Put 8.20 8.85 2.60 -2.70 0 33 28.0 Put 8.65 9.35 4.15 -1.62 0 33 28.5 Put 9.15 9.65 6.26 0.01 0 6 29.0 Put 9.65 10.30 4.85 -1.89 0 31 29.5 Put 10.15 10.65 9.15 1.92 3 27 30.0 Put 10.65 11.15 9.47 1.76 10 10 30.5 Put 11.15 11.65 6.40 -1.80 0 4 31.0 Put 11.65 12.15 6.17 -2.52 0 14 31.5 Put 12.00 12.60 0.00 0.00 0 0 32.0 Put 12.60 13.10 8.36 -1.32 0 23 32.5 Put 13.15 13.75 0.00 0.00 0 0 33.0 Put 13.65 14.15 8.49 -2.18 0 10 34.0 Put 14.60 15.25 10.14 -1.53 0 4 35.0 Put 15.60 16.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.30 4.85 4.80 -2.68 3 5 18.0 Call 2.24 2.50 2.50 -2.19 7 1 19.0 Call 1.67 1.92 1.68 -2.17 210 0 20.0 Call 1.25 1.44 1.18 -1.86 203 1 21.0 Call 0.91 1.07 0.93 -1.43 119 55 21.5 Call 0.77 0.92 0.92 -1.12 43 0 22.0 Call 0.63 0.80 0.65 -1.10 73 3 22.5 Call 0.54 0.67 0.77 -0.71 6 26 23.0 Call 0.42 0.59 0.61 -0.65 65 44 23.5 Call 0.37 0.51 0.42 -0.64 24 45 24.0 Call 0.30 0.43 0.36 -0.51 146 96 24.5 Call 0.26 0.37 0.29 -0.44 114 75 25.0 Call 0.21 0.33 0.27 -0.34 87 53 25.5 Call 0.20 0.27 0.25 -0.25 32 119 26.0 Call 0.15 0.25 0.21 -0.20 30 139 26.5 Call 0.12 0.21 0.18 -0.16 1 51 27.0 Call 0.10 0.19 0.15 -0.14 4 77 27.5 Call 0.08 0.17 0.12 -0.12 10 189 28.0 Call 0.07 0.15 0.11 -0.08 110 129 28.5 Call 0.06 0.13 0.10 -0.06 3 176 29.0 Call 0.05 0.10 0.09 -0.05 2 184 29.5 Call 0.03 0.12 0.11 0.00 3 25 30.0 Call 0.03 0.09 0.10 0.01 0 48 30.5 Call 0.05 0.10 0.27 0.19 0 0 31.0 Call 0.02 0.10 0.12 0.05 0 1 31.5 Call 0.01 0.06 0.16 0.09 0 1 32.0 Call 0.01 0.08 0.06 0.00 0 20 32.5 Call 0.02 0.08 0.20 0.14 0 1 33.0 Call 0.00 0.08 0.00 0.00 0 0 34.0 Call 0.00 0.08 0.13 0.09 0 3 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.41 0.54 0.51 0.38 417 241 18.0 Put 1.16 1.32 1.30 0.94 145 76 19.0 Put 1.58 1.74 1.65 1.13 262 40 20.0 Put 2.09 2.29 2.20 1.49 351 131 21.0 Put 2.72 2.91 3.00 1.97 123 76 21.5 Put 3.05 3.30 3.05 1.84 66 37 22.0 Put 3.40 3.65 3.50 2.08 46 123 22.5 Put 3.80 4.15 4.20 2.54 460 181 23.0 Put 4.20 4.60 4.52 2.58 17 711 23.5 Put 4.60 4.95 3.85 1.61 37 96 24.0 Put 5.05 5.35 5.30 2.75 9 55 24.5 Put 5.45 5.80 4.80 1.89 51 294 25.0 Put 5.95 6.25 4.80 1.51 3 61 25.5 Put 6.35 6.80 3.67 -0.01 0 61 26.0 Put 6.80 7.25 6.15 2.06 11 274 26.5 Put 7.20 7.95 4.05 -0.47 0 9 27.0 Put 7.75 8.25 4.45 -0.51 0 31 27.5 Put 8.20 9.15 4.25 -1.16 0 1 28.0 Put 8.70 9.40 5.27 -0.60 0 4 28.5 Put 9.10 9.90 8.18 1.84 5 69 29.0 Put 9.70 10.25 4.60 -2.21 0 22 29.5 Put 10.05 10.75 5.40 -1.89 0 13 30.0 Put 10.40 11.80 7.64 -0.13 0 7 30.5 Put 11.15 11.70 0.00 0.00 0 0 31.0 Put 11.65 12.25 6.40 -2.35 0 15 31.5 Put 12.15 12.65 0.00 0.00 0 0 32.0 Put 12.65 13.25 11.52 1.79 10 12 32.5 Put 13.15 13.70 8.43 -1.80 0 1 33.0 Put 13.65 14.10 12.48 1.76 1 1 34.0 Put 14.55 15.25 15.02 3.30 3 4 35.0 Put 15.65 16.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.55 5.05 5.20 -2.32 1 0 18.0 Call 2.32 2.69 0.00 0.00 0 0 19.0 Call 1.89 2.13 1.90 -2.04 1 0 19.5 Call 1.67 1.88 0.00 0.00 0 0 20.0 Call 1.47 1.69 1.70 -1.48 116 10 20.5 Call 1.25 1.46 1.62 -1.22 3 0 21.0 Call 1.07 1.28 1.45 -1.06 12 0 21.5 Call 0.94 1.14 0.00 0.00 0 0 22.0 Call 0.76 0.98 0.95 -0.98 18 62 22.5 Call 0.65 0.87 0.70 -0.97 36 29 23.0 Call 0.57 0.76 0.68 -0.76 17 1 23.5 Call 0.47 0.66 1.31 0.07 0 3 24.0 Call 0.43 0.58 0.53 -0.54 2 38 24.5 Call 0.33 0.52 0.49 -0.41 66 74 25.0 Call 0.28 0.45 0.41 -0.37 50 69 25.5 Call 0.25 0.41 0.25 -0.41 106 106 26.0 Call 0.25 0.32 0.29 -0.26 34 120 26.5 Call 0.18 0.30 0.54 0.08 0 16 27.0 Call 0.16 0.27 0.22 -0.18 1,404 18 27.5 Call 0.13 0.25 0.19 -0.14 3 6 28.0 Call 0.12 0.22 0.17 -0.11 104 182 28.5 Call 0.09 0.20 0.50 0.26 0 25 29.0 Call 0.08 0.18 0.10 -0.10 5 15 29.5 Call 0.06 0.19 0.45 0.28 0 2 30.0 Call 0.06 0.13 0.41 0.26 0 3 31.0 Call 0.05 0.14 0.12 0.01 0 6 32.0 Call 0.03 0.11 0.14 0.05 0 10 33.0 Call 0.00 0.11 0.00 0.00 0 0 34.0 Call 0.00 0.10 0.00 0.00 0 0 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 15.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.51 0.65 0.65 0.46 50 26 18.0 Put 1.30 1.52 1.48 1.02 23 0 19.0 Put 1.75 1.97 2.01 1.38 470 21 19.5 Put 1.99 2.24 2.12 1.38 61 22 20.0 Put 2.23 2.50 2.47 1.60 641 556 20.5 Put 2.56 2.81 2.68 1.65 129 151 21.0 Put 2.92 3.20 2.98 1.78 256 2 21.5 Put 3.20 3.55 2.97 1.58 1 0 22.0 Put 3.55 3.90 3.87 2.25 4 4 22.5 Put 3.90 4.25 4.25 2.39 27 23 23.0 Put 4.30 4.70 3.75 1.62 12 188 23.5 Put 4.70 5.10 4.43 2.00 16 36 24.0 Put 5.15 5.55 4.10 1.34 15 24 24.5 Put 5.55 6.15 3.32 0.22 0 1 25.0 Put 5.30 6.95 6.40 2.93 10 20 25.5 Put 6.35 7.05 0.00 0.00 0 0 26.0 Put 6.90 7.30 6.60 2.35 5 1 26.5 Put 7.35 7.80 4.67 0.01 0 48 27.0 Put 7.45 8.75 4.96 -0.13 0 28 27.5 Put 8.25 8.95 7.15 1.62 2 2 28.0 Put 8.75 9.50 0.00 0.00 0 0 28.5 Put 9.20 9.90 0.00 0.00 0 0 29.0 Put 9.65 10.40 0.00 0.00 0 0 29.5 Put 10.20 10.80 0.00 0.00 0 0 30.0 Put 10.65 11.45 6.44 -1.40 0 1 31.0 Put 11.70 12.35 0.00 0.00 0 0 32.0 Put 12.65 13.45 7.43 -2.36 0 1 33.0 Put 13.65 14.30 0.00 0.00 0 0 34.0 Put 14.65 15.30 0.00 0.00 0 0 35.0 Put 15.55 16.25 14.88 2.13 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 38 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 7.95 8.65 19.00 7.57 0 1 12.0 Call 7.35 7.55 7.35 -3.10 12 63 13.0 Call 6.45 6.75 12.93 3.46 0 6 14.0 Call 5.50 5.85 9.05 0.54 0 110 15.0 Call 4.75 5.05 4.85 -2.71 12 58 16.0 Call 3.80 4.25 4.05 -2.57 750 60 17.0 Call 3.25 3.50 3.35 -2.37 388 172 18.0 Call 2.54 2.81 2.67 -2.20 467 700 19.0 Call 2.08 2.24 2.18 -1.89 63 33 20.0 Call 1.61 1.77 1.72 -1.62 905 437 21.0 Call 1.21 1.38 1.33 -1.34 624 472 22.0 Call 0.93 1.07 0.95 -1.14 852 1,057 23.0 Call 0.70 0.83 0.77 -0.85 671 1,283 24.0 Call 0.53 0.65 0.55 -0.68 178 2,093 25.0 Call 0.40 0.51 0.38 -0.54 472 4,401 26.0 Call 0.30 0.40 0.32 -0.35 388 2,691 27.0 Call 0.21 0.30 0.25 -0.25 223 2,396 28.0 Call 0.18 0.24 0.20 -0.17 314 1,587 29.0 Call 0.16 0.20 0.18 -0.10 45 1,596 30.0 Call 0.11 0.16 0.14 -0.07 156 4,501 31.0 Call 0.10 0.13 0.13 -0.03 19 1,232 32.0 Call 0.06 0.14 0.10 -0.03 319 1,021 33.0 Call 0.05 0.08 0.09 0.00 10 1,022 34.0 Call 0.04 0.07 0.06 -0.02 4 965 35.0 Call 0.05 0.08 0.07 0.00 33 2,661 36.0 Call 0.03 0.06 0.06 0.00 1 353 37.0 Call 0.03 0.05 0.05 0.00 2 481 38.0 Call 0.02 0.08 0.04 0.00 5 446 39.0 Call 0.00 0.06 0.06 0.02 0 215 40.0 Call 0.02 0.04 0.03 0.00 40 3,076 41.0 Call 0.00 0.07 0.03 0.00 12 159 42.0 Call 0.00 0.03 0.04 0.01 0 975 43.0 Call 0.00 0.03 0.02 0.00 1 442 44.0 Call 0.00 0.04 0.04 0.02 0 335 45.0 Call 0.00 0.05 0.01 -0.01 1 1,096 46.0 Call 0.00 0.05 0.04 0.02 0 432 47.0 Call 0.00 0.06 0.02 0.01 5 138 48.0 Call 0.00 0.07 0.02 0.01 5 503 49.0 Call 0.00 0.07 0.34 0.33 0 99 50.0 Call 0.01 0.05 0.02 0.01 2 2,943 51.0 Call 0.00 0.06 0.05 0.04 0 23 52.0 Call 0.00 0.06 0.22 0.22 0 382 53.0 Call 0.00 0.06 0.14 0.14 0 520 54.0 Call 0.00 0.06 0.15 0.15 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.03 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.03 0.03 0.03 0 112 60.0 Call 0.00 0.03 0.01 0.01 0 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.03 0.10 0.10 0 214 64.0 Call 0.00 0.03 0.03 0.03 0 290 65.0 Call 0.00 0.02 0.02 0.02 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.18 0.26 0.25 0.16 594 2,801 12.0 Put 0.24 0.33 0.30 0.19 66 331 13.0 Put 0.33 0.43 0.39 0.25 40 226 14.0 Put 0.47 0.56 0.54 0.36 33 587 15.0 Put 0.64 0.72 0.69 0.46 613 1,268 16.0 Put 0.84 0.97 0.98 0.69 1,848 1,173 17.0 Put 1.16 1.31 1.25 0.85 2,113 5,150 18.0 Put 1.50 1.67 1.55 1.00 8,856 4,378 19.0 Put 1.93 2.10 2.00 1.25 4,275 1,138 20.0 Put 2.51 2.66 2.58 1.55 7,632 13,403 21.0 Put 3.05 3.25 3.40 2.04 859 3,713 22.0 Put 3.75 3.95 3.80 2.02 1,046 11,961 23.0 Put 4.50 4.95 4.65 2.34 1,692 1,791 24.0 Put 5.35 5.70 5.45 2.53 190 947 25.0 Put 6.20 6.45 6.30 2.69 463 2,978 26.0 Put 7.05 7.35 6.96 2.59 31 1,071 27.0 Put 7.95 8.30 8.15 2.96 185 1,507 28.0 Put 8.85 9.25 9.04 2.97 43 796 29.0 Put 9.90 10.20 9.24 2.27 13 633 30.0 Put 10.75 11.45 9.95 2.05 42 1,287 31.0 Put 11.40 12.50 9.12 0.28 0 226 32.0 Put 12.35 13.55 11.97 2.16 11 207 33.0 Put 13.35 14.50 12.53 1.75 1 257 34.0 Put 14.35 15.55 14.12 2.35 2 150 35.0 Put 15.35 16.35 12.87 0.12 0 336 36.0 Put 16.30 17.40 16.50 2.76 12 224 37.0 Put 17.30 18.40 14.80 0.07 0 411 38.0 Put 18.30 19.35 13.51 -2.21 0 185 39.0 Put 19.30 20.50 19.80 3.08 11 70 40.0 Put 20.55 21.35 20.90 3.19 10 455 41.0 Put 21.30 22.45 16.37 -2.34 0 67 42.0 Put 22.30 23.45 17.24 -2.46 0 55 43.0 Put 23.25 24.45 18.21 -2.49 0 47 44.0 Put 24.25 25.40 25.01 3.31 1 204 45.0 Put 25.25 26.40 22.81 0.12 0 83 46.0 Put 26.25 27.40 21.55 -2.14 0 14 47.0 Put 27.25 28.45 21.88 -2.81 0 13 48.0 Put 28.25 29.40 20.45 -5.23 0 6 49.0 Put 29.25 30.50 0.00 0.00 0 0 50.0 Put 30.25 31.40 29.68 2.00 20 608 51.0 Put 31.25 32.45 25.05 -3.62 0 110 52.0 Put 32.25 33.35 24.10 -5.57 0 50 53.0 Put 33.25 34.45 20.70 -9.97 0 1 54.0 Put 34.25 35.35 0.00 0.00 0 0 55.0 Put 35.25 36.65 25.95 -6.72 0 1 56.0 Put 36.25 37.50 0.00 0.00 0 0 57.0 Put 37.25 38.40 0.00 0.00 0 0 58.0 Put 38.25 39.40 30.45 -5.21 0 3 59.0 Put 39.25 40.40 34.48 -2.18 0 10 60.0 Put 40.25 41.65 39.68 2.02 20 40 61.0 Put 41.25 42.65 0.00 0.00 0 0 62.0 Put 42.25 43.65 35.89 -3.77 0 5 63.0 Put 43.25 44.70 32.15 -8.51 0 9 64.0 Put 44.25 45.65 0.00 0.00 0 0 65.0 Put 45.20 46.65 41.10 -1.55 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.75 5.15 4.80 -2.77 1 0 18.0 Call 2.60 3.05 2.95 -2.00 4 0 19.0 Call 2.13 2.47 2.19 -1.99 3 0 19.5 Call 1.90 2.21 1.91 -1.89 4 0 20.0 Call 1.70 2.01 2.13 -1.32 515 0 20.5 Call 1.50 1.77 0.00 0.00 0 0 21.0 Call 1.30 1.61 0.00 0.00 0 0 21.5 Call 1.18 1.43 0.00 0.00 0 0 22.0 Call 1.03 1.31 1.11 -1.13 2 1 22.5 Call 0.91 1.16 0.91 -1.08 1 6 23.0 Call 0.83 1.03 0.80 -0.96 25 118 23.5 Call 0.72 0.93 0.95 -0.62 1 58 24.0 Call 0.63 0.83 0.74 -0.64 111 0 24.5 Call 0.53 0.75 0.00 0.00 0 0 25.0 Call 0.48 0.66 0.55 -0.53 7 1 25.5 Call 0.41 0.58 0.54 -0.40 1 5 26.0 Call 0.37 0.54 0.49 -0.34 100 103 26.5 Call 0.34 0.48 0.46 -0.25 4 6 27.0 Call 0.28 0.44 0.00 0.00 0 0 27.5 Call 0.26 0.39 0.55 0.00 0 2 28.0 Call 0.22 0.35 0.22 -0.26 4 5 28.5 Call 0.20 0.32 0.00 0.00 0 0 29.0 Call 0.17 0.31 0.00 0.00 0 0 29.5 Call 0.14 0.27 0.00 0.00 0 0 30.0 Call 0.13 0.25 0.00 0.00 0 0 31.0 Call 0.10 0.25 0.00 0.00 0 0 32.0 Call 0.08 0.19 0.00 0.00 0 0 33.0 Call 0.06 0.19 0.21 0.07 0 1 34.0 Call 0.03 0.17 0.00 0.00 0 0 35.0 Call 0.00 0.16 0.00 0.00 0 0 Strike 15.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.69 0.87 0.84 0.58 21 0 18.0 Put 1.59 1.84 1.78 1.12 826 705 19.0 Put 2.01 2.31 2.27 1.38 18 17 19.5 Put 2.29 2.56 2.41 1.39 14 0 20.0 Put 2.54 2.85 2.89 1.73 15 5 20.5 Put 2.85 3.20 2.90 1.57 184 0 21.0 Put 3.15 3.55 3.15 1.63 4 3 21.5 Put 3.50 3.85 0.00 0.00 0 0 22.0 Put 3.85 4.10 3.20 1.24 1 0 22.5 Put 4.25 4.60 3.55 1.34 160 11 23.0 Put 4.55 4.95 3.79 1.31 2 0 23.5 Put 4.95 5.35 0.00 0.00 0 0 24.0 Put 5.35 5.85 3.15 0.05 0 20 24.5 Put 5.80 6.20 5.70 2.25 3 1 25.0 Put 6.20 6.65 6.10 2.30 2 0 25.5 Put 6.65 7.10 6.05 1.89 24 0 26.0 Put 7.05 7.50 6.27 1.72 37 0 26.5 Put 7.55 8.00 6.60 1.66 1 0 27.0 Put 7.95 8.55 0.00 0.00 0 0 27.5 Put 8.45 9.00 5.65 -0.13 0 1 28.0 Put 8.90 9.45 0.00 0.00 0 0 28.5 Put 9.35 9.90 6.55 -0.09 0 2 29.0 Put 9.85 10.45 0.00 0.00 0 0 29.5 Put 10.25 11.10 0.00 0.00 0 0 30.0 Put 10.80 11.60 6.60 -1.40 0 1 31.0 Put 11.75 12.50 0.00 0.00 0 0 32.0 Put 12.55 13.50 0.00 0.00 0 0 33.0 Put 13.70 14.50 0.00 0.00 0 0 34.0 Put 14.65 15.35 15.09 3.26 3 0 35.0 Put 15.65 16.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 51 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.75 5.15 15.00 7.40 0 6 16.0 Call 4.05 4.40 4.90 -1.80 1 0 17.0 Call 3.35 3.65 4.20 -1.64 5 9 18.0 Call 2.71 3.10 2.80 -2.22 4 84 19.0 Call 2.18 2.51 2.28 -1.98 66 44 20.0 Call 1.80 2.03 1.90 -1.65 286 63 21.0 Call 1.42 1.66 1.57 -1.35 69 202 22.0 Call 1.15 1.33 1.28 -1.08 166 193 23.0 Call 0.91 1.09 1.02 -0.87 843 291 24.0 Call 0.71 0.90 0.80 -0.70 417 766 25.0 Call 0.59 0.70 0.66 -0.51 300 1,977 26.0 Call 0.46 0.58 0.48 -0.44 613 1,819 27.0 Call 0.38 0.47 0.47 -0.26 19 987 28.0 Call 0.30 0.40 0.35 -0.22 31 480 29.0 Call 0.24 0.32 0.28 -0.17 1 550 30.0 Call 0.19 0.28 0.22 -0.14 32 844 31.0 Call 0.16 0.23 0.20 -0.08 6 460 32.0 Call 0.10 0.21 0.20 -0.01 0 187 33.0 Call 0.08 0.18 0.15 -0.03 6 359 34.0 Call 0.08 0.19 0.11 -0.05 9 208 35.0 Call 0.06 0.18 0.11 -0.02 7 768 36.0 Call 0.08 0.10 0.08 -0.02 9 199 37.0 Call 0.04 0.14 0.11 0.02 0 388 38.0 Call 0.05 0.13 0.36 0.28 5 211 39.0 Call 0.03 0.12 0.07 0.00 21 97 40.0 Call 0.02 0.12 0.03 -0.03 1 760 41.0 Call 0.02 0.11 0.07 0.01 0 159 42.0 Call 0.01 0.10 0.05 0.00 0 38 43.0 Call 0.01 0.07 0.05 0.00 0 87 44.0 Call 0.01 0.10 0.03 -0.02 0 110 45.0 Call 0.00 0.09 0.03 -0.01 0 536 46.0 Call 0.03 0.04 0.03 -0.01 0 57 47.0 Call 0.00 0.08 0.03 -0.01 0 53 48.0 Call 0.00 0.08 0.03 -0.01 0 427 49.0 Call 0.00 0.08 0.03 0.00 0 13 50.0 Call 0.02 0.08 0.01 -0.02 0 763 51.0 Call 0.00 0.08 0.20 0.17 0 25 52.0 Call 0.00 0.07 0.33 0.30 0 61 53.0 Call 0.00 0.04 0.06 0.03 0 50 54.0 Call 0.00 0.07 0.58 0.56 0 15 55.0 Call 0.00 0.07 0.19 0.17 0 273 56.0 Call 0.00 0.07 0.19 0.17 0 101 60.0 Call 0.00 0.05 0.15 0.13 0 339 65.0 Call 0.02 0.03 0.03 0.02 13 2,876 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.80 0.86 0.85 0.56 790 5,004 16.0 Put 0.98 1.13 1.11 0.71 65 434 17.0 Put 1.29 1.46 1.46 0.92 1,174 1,169 18.0 Put 1.69 1.86 1.90 1.17 602 5,172 19.0 Put 2.15 2.35 2.30 1.33 10,554 393 20.0 Put 2.70 2.85 2.81 1.55 334 1,358 21.0 Put 3.30 3.60 3.57 1.94 77 348 22.0 Put 4.00 4.25 4.25 2.17 147 471 23.0 Put 4.75 4.95 4.95 2.35 117 684 24.0 Put 5.55 5.90 5.75 2.53 8 312 25.0 Put 6.40 6.75 6.65 2.77 155 1,066 26.0 Put 7.25 7.55 6.55 1.91 3 630 27.0 Put 8.10 8.50 8.40 2.96 1 720 28.0 Put 8.90 9.65 9.05 2.76 4 115 29.0 Put 9.55 10.60 9.92 2.76 37 268 30.0 Put 10.50 11.55 10.69 2.63 4 151 31.0 Put 11.50 12.60 11.70 2.71 5 44 32.0 Put 12.45 13.55 12.09 2.17 1 157 33.0 Put 13.40 14.70 8.50 -2.39 0 83 34.0 Put 14.40 15.55 10.73 -1.13 0 97 35.0 Put 15.40 16.55 10.77 -2.06 0 50 36.0 Put 16.35 17.50 13.25 -0.55 0 28 37.0 Put 17.35 18.65 12.91 -1.88 0 313 38.0 Put 18.55 19.50 18.95 3.17 2 31 39.0 Put 19.35 20.45 19.16 2.40 1 19 40.0 Put 20.35 21.45 20.49 2.74 2 34 41.0 Put 21.30 22.65 20.75 2.00 1 21 42.0 Put 22.30 23.40 17.85 -1.89 0 17 43.0 Put 23.30 24.40 24.03 3.29 2 22 44.0 Put 24.30 25.55 17.75 -3.99 0 3 45.0 Put 25.30 26.60 20.20 -2.53 0 6 46.0 Put 26.30 27.55 0.00 0.00 0 0 47.0 Put 27.30 28.60 0.00 0.00 0 0 48.0 Put 28.30 29.55 20.85 -4.87 0 1 49.0 Put 29.25 30.50 0.00 0.00 0 0 50.0 Put 30.25 31.55 23.99 -3.72 0 3 51.0 Put 31.25 32.55 0.00 0.00 0 0 52.0 Put 32.25 33.60 0.00 0.00 0 0 53.0 Put 33.25 34.45 0.00 0.00 0 0 54.0 Put 34.25 35.50 0.00 0.00 0 0 55.0 Put 35.25 36.45 26.90 -5.80 0 2 56.0 Put 36.25 37.55 27.80 -5.90 0 622 60.0 Put 40.25 41.80 35.55 -2.14 0 19 65.0 Put 45.25 46.75 39.15 -3.53 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 129 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 8.45 8.90 11.50 -0.08 0 11 12.0 Call 7.65 8.00 15.35 4.68 0 17 13.0 Call 6.90 7.30 7.70 -2.08 4 2 14.0 Call 6.15 6.55 11.93 3.00 0 58 15.0 Call 5.45 5.85 9.55 1.43 0 47 16.0 Call 4.75 5.20 5.60 -1.74 10 152 17.0 Call 4.20 4.60 4.30 -2.30 76 70 18.0 Call 3.60 4.05 3.90 -2.01 122 107 19.0 Call 3.35 3.60 3.41 -1.85 183 55 20.0 Call 2.83 3.10 2.86 -1.80 389 182 21.0 Call 2.47 2.76 2.50 -1.63 25 34 22.0 Call 2.10 2.42 2.17 -1.45 136 214 23.0 Call 1.85 2.12 1.90 -1.25 74 367 24.0 Call 1.61 1.84 1.66 -1.11 28 199 25.0 Call 1.43 1.64 1.50 -0.93 1,445 1,511 26.0 Call 1.16 1.48 1.30 -0.81 7 274 27.0 Call 0.96 1.29 1.18 -0.68 14 113 28.0 Call 0.85 1.12 1.00 -0.62 4 507 29.0 Call 0.75 1.01 0.99 -0.41 5 428 30.0 Call 0.65 0.89 0.79 -0.45 173 1,647 31.0 Call 0.71 0.76 0.71 -0.38 44 366 32.0 Call 0.50 0.72 0.59 -0.36 5 117 33.0 Call 0.44 0.65 0.56 -0.28 24 206 34.0 Call 0.39 0.57 0.50 -0.24 6 309 35.0 Call 0.35 0.52 0.43 -0.23 121 444 36.0 Call 0.31 0.48 0.41 -0.16 4 240 37.0 Call 0.28 0.44 0.36 -0.14 2 69 38.0 Call 0.25 0.43 0.68 0.24 0 187 39.0 Call 0.22 0.36 0.29 -0.10 3 348 40.0 Call 0.21 0.33 0.30 -0.09 188 1,396 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.55 0.68 0.60 0.24 317 257 12.0 Put 0.69 0.88 0.84 0.38 150 9 13.0 Put 0.96 1.12 1.03 0.45 662 860 14.0 Put 1.15 1.39 1.30 0.56 142 898 15.0 Put 1.47 1.74 1.58 0.65 316 1,474 16.0 Put 1.84 2.13 2.00 0.85 68 229 17.0 Put 2.25 2.56 2.53 1.11 2,266 804 18.0 Put 2.74 2.98 2.90 1.17 372 237 19.0 Put 3.30 3.55 3.50 1.41 116 374 20.0 Put 3.85 4.15 4.05 1.56 1,284 1,793 21.0 Put 4.45 5.00 4.68 1.72 67 348 22.0 Put 5.10 5.50 5.40 1.95 97 443 23.0 Put 5.80 6.25 5.98 2.01 87 613 24.0 Put 6.20 7.10 6.51 1.92 14 291 25.0 Put 6.95 7.85 7.65 2.41 28 1,110 26.0 Put 7.70 8.75 7.37 1.44 2 416 27.0 Put 8.55 9.55 8.00 1.33 1 320 28.0 Put 9.40 10.40 8.85 1.41 4 429 29.0 Put 10.25 11.30 10.70 2.49 6 220 30.0 Put 11.15 12.20 8.55 -0.49 0 537 31.0 Put 12.40 13.15 12.80 2.91 21 372 32.0 Put 12.95 14.20 12.53 1.79 10 89 33.0 Put 13.90 14.95 10.02 -1.62 0 53 34.0 Put 14.80 16.15 15.25 2.72 5 45 35.0 Put 15.75 16.90 15.40 1.96 1 182 36.0 Put 16.70 17.80 15.77 1.42 3 46 37.0 Put 17.70 18.75 15.51 0.24 0 290 38.0 Put 18.65 19.70 18.27 2.06 1 176 39.0 Put 19.60 20.70 19.62 2.46 11 25 40.0 Put 20.60 22.00 19.50 1.35 2 93 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 143 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.50 6.00 10.00 1.85 0 77 16.0 Call 4.90 5.35 9.75 2.36 0 45 17.0 Call 4.30 4.75 5.05 -1.63 10 85 18.0 Call 3.75 4.25 4.50 -1.51 1 13 19.0 Call 3.30 3.75 3.95 -1.41 21 31 20.0 Call 2.88 3.30 3.15 -1.65 589 60 21.0 Call 2.46 2.94 3.10 -1.20 11 95 22.0 Call 2.20 2.58 2.59 -1.21 3 257 23.0 Call 1.90 2.29 2.55 -0.82 1 69 24.0 Call 1.65 2.00 1.81 -1.17 8 112 25.0 Call 1.48 1.77 1.63 -0.99 6 742 26.0 Call 1.22 1.64 1.60 -0.71 7 57 27.0 Call 1.08 1.45 1.44 -0.58 5 107 28.0 Call 0.96 1.29 1.26 -0.54 3 140 29.0 Call 0.85 1.13 1.99 0.40 0 291 30.0 Call 0.73 1.01 0.93 -0.47 26 390 31.0 Call 0.67 0.91 0.86 -0.38 52 64 32.0 Call 0.60 0.83 0.68 -0.42 5 77 33.0 Call 0.53 0.75 1.37 0.40 0 244 34.0 Call 0.48 0.67 0.95 0.10 0 205 35.0 Call 0.45 0.60 0.82 0.06 0 118 36.0 Call 0.39 0.59 0.50 -0.19 1 33 37.0 Call 0.35 0.54 0.89 0.28 0 51 38.0 Call 0.29 0.50 0.38 -0.16 2 245 39.0 Call 0.26 0.46 0.66 0.17 0 39 40.0 Call 0.25 0.42 0.40 -0.05 1 180 41.0 Call 0.22 0.41 0.74 0.33 0 577 42.0 Call 0.20 0.37 0.27 -0.11 2 112 43.0 Call 0.19 0.36 0.90 0.55 0 190 44.0 Call 0.18 0.33 0.23 -0.09 4 421 45.0 Call 0.19 0.31 0.20 -0.09 1 172 46.0 Call 0.15 0.30 0.46 0.19 0 8 47.0 Call 0.13 0.28 0.33 0.08 0 56 48.0 Call 0.17 0.27 0.35 0.12 0 11 49.0 Call 0.12 0.25 0.16 -0.05 1 9 50.0 Call 0.11 0.25 0.15 -0.04 1 183 51.0 Call 0.09 0.24 0.21 0.03 0 173 52.0 Call 0.09 0.23 0.81 0.63 0 73 53.0 Call 0.09 0.21 0.36 0.19 0 34 54.0 Call 0.08 0.20 0.21 0.05 0 2 55.0 Call 0.07 0.20 0.20 0.05 0 22 56.0 Call 0.08 0.18 0.12 -0.03 4 544 60.0 Call 0.05 0.18 0.10 -0.02 0 147 65.0 Call 0.06 0.16 0.09 -0.01 7 2,629 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.65 1.87 1.69 0.67 51 543 16.0 Put 2.02 2.27 1.02 -0.25 0 362 17.0 Put 2.36 2.66 2.61 1.04 9 33 18.0 Put 2.89 3.20 2.69 0.79 12 519 19.0 Put 3.40 3.75 3.10 0.84 16 153 20.0 Put 3.95 4.35 3.85 1.15 77 20,195 21.0 Put 4.70 5.10 4.85 1.65 3 321 22.0 Put 4.95 5.85 5.21 1.51 13 388 23.0 Put 5.60 6.55 4.05 -0.22 0 366 24.0 Put 6.30 7.25 5.80 0.92 12 491 25.0 Put 7.40 8.05 7.80 2.28 34 1,182 26.0 Put 7.85 8.90 5.37 -0.83 0 165 27.0 Put 8.70 9.75 8.80 1.89 1 60 28.0 Put 9.50 10.60 6.10 -1.59 0 408 29.0 Put 10.35 11.45 10.80 2.33 1 63 30.0 Put 11.25 12.30 10.75 1.48 2 214 31.0 Put 12.30 13.20 12.35 2.23 5 180 32.0 Put 13.05 14.15 10.08 -0.89 0 346 33.0 Put 13.95 15.10 10.00 -1.84 0 112 34.0 Put 14.90 16.05 10.85 -1.86 0 131 35.0 Put 15.85 17.00 11.70 -1.92 0 258 36.0 Put 16.75 17.90 13.31 -1.23 0 11 37.0 Put 17.70 18.85 17.45 1.99 3 15 38.0 Put 18.70 20.00 13.40 -2.98 0 21 39.0 Put 19.65 20.90 13.05 -4.27 0 16 40.0 Put 20.60 21.75 20.79 2.51 1 109 41.0 Put 21.55 22.85 20.90 1.67 1 4 42.0 Put 22.55 24.05 18.40 -1.80 0 229 43.0 Put 23.50 24.75 19.32 -1.84 0 30 44.0 Put 24.50 26.00 19.65 -2.48 0 1 45.0 Put 25.45 26.70 22.70 -0.40 0 37 46.0 Put 26.45 27.60 21.40 -2.67 0 23 47.0 Put 27.45 28.75 24.50 -0.55 0 6 48.0 Put 28.40 29.65 23.05 -2.97 0 1 49.0 Put 29.40 30.75 24.10 -2.90 0 5 50.0 Put 30.40 31.90 30.24 2.26 2 1,170 51.0 Put 31.35 32.90 0.00 0.00 0 0 52.0 Put 32.35 33.70 26.60 -3.35 0 2 53.0 Put 33.35 34.85 0.00 0.00 0 0 54.0 Put 34.35 35.70 31.05 -0.88 0 8 55.0 Put 35.35 36.70 31.34 -1.58 0 27 56.0 Put 36.30 37.75 29.35 -4.56 0 2 60.0 Put 40.30 41.95 34.50 -3.37 0 609 65.0 Put 45.25 46.95 38.20 -4.64 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 220 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 7.20 7.70 0.00 0.00 0 0 14.0 Call 6.60 7.00 11.35 1.98 0 2 15.0 Call 5.95 6.45 10.05 1.41 0 3 16.0 Call 5.40 5.85 9.25 1.31 0 4 17.0 Call 4.85 5.35 9.20 1.92 0 7 18.0 Call 4.40 5.00 4.50 -2.18 40 8 19.0 Call 4.00 4.40 8.85 2.73 0 1 20.0 Call 3.60 4.00 3.95 -1.64 49 16 21.0 Call 3.25 3.65 3.48 -1.60 4 0 22.0 Call 2.90 3.35 3.25 -1.32 5 6 23.0 Call 2.58 2.98 3.10 -1.10 2 3 24.0 Call 2.23 2.87 2.76 -1.07 35 51 25.0 Call 2.00 2.72 2.45 -1.05 8 42 26.0 Call 1.81 2.46 1.97 -1.21 10 42 27.0 Call 1.52 2.30 2.00 -0.87 1 80 28.0 Call 1.53 2.05 1.85 -0.76 25 128 29.0 Call 1.41 1.88 1.58 -0.80 1 65 30.0 Call 1.28 1.57 1.42 -0.77 167 133 31.0 Call 1.17 1.47 1.40 -0.59 1 66 32.0 Call 1.08 1.47 1.15 -0.67 24 78 33.0 Call 0.94 1.36 1.63 -0.03 0 252 34.0 Call 0.86 1.25 2.05 0.55 0 33 35.0 Call 0.82 1.05 1.51 0.12 0 168 36.0 Call 0.72 1.07 0.84 -0.43 1 227 37.0 Call 0.65 0.99 1.20 0.04 0 60 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 1.42 1.68 1.42 0.42 11 837 14.0 Put 1.78 2.05 1.72 0.47 11 535 15.0 Put 2.16 2.54 2.21 0.68 42 771 16.0 Put 2.60 2.89 2.57 0.74 22 358 17.0 Put 3.05 3.50 3.25 1.08 132 111 18.0 Put 3.55 3.90 3.55 0.98 22 124 19.0 Put 4.10 4.50 4.33 1.33 60 5 20.0 Put 4.70 5.25 5.00 1.52 249 775 21.0 Put 5.35 5.80 5.00 1.03 5 191 22.0 Put 6.00 6.40 5.50 1.05 2 184 23.0 Put 6.70 7.15 5.14 0.07 0 90 24.0 Put 7.40 8.10 7.74 2.05 5 123 25.0 Put 8.15 8.65 7.85 1.49 11 73 26.0 Put 8.90 9.45 9.11 2.08 27 5 27.0 Put 9.70 10.25 6.73 -0.99 0 21 28.0 Put 9.70 11.65 7.55 -0.90 0 26 29.0 Put 10.50 12.45 9.15 -0.07 0 148 30.0 Put 12.20 12.75 9.10 -0.91 0 29 31.0 Put 13.05 13.80 10.25 -0.56 0 99 32.0 Put 13.05 15.20 10.55 -1.08 0 98 33.0 Put 14.80 15.35 14.32 1.86 1 38 34.0 Put 15.70 16.35 12.00 -1.30 0 44 35.0 Put 16.60 17.25 12.78 -1.40 0 3 36.0 Put 17.55 18.10 13.95 -1.11 0 1 37.0 Put 18.40 19.10 14.21 -1.73 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 234 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.95 6.50 10.61 1.98 0 41 16.0 Call 5.50 5.95 6.30 -1.64 2 3 17.0 Call 4.85 5.45 8.65 1.32 0 2 18.0 Call 4.50 4.95 8.20 1.48 0 4 19.0 Call 4.05 4.55 7.45 1.23 0 13 20.0 Call 3.65 4.15 3.80 -1.91 6 27 21.0 Call 3.30 3.85 6.10 0.90 0 162 22.0 Call 2.80 3.65 5.00 0.23 0 52 23.0 Call 2.54 3.30 4.75 0.39 0 48 24.0 Call 2.34 3.05 4.60 0.56 0 34 25.0 Call 2.03 2.66 2.54 -1.18 70 297 26.0 Call 1.87 2.44 4.05 0.65 0 42 27.0 Call 1.69 2.21 2.14 -0.95 1 151 28.0 Call 1.49 2.06 3.55 0.78 0 126 29.0 Call 1.38 1.84 1.83 -0.69 16 201 30.0 Call 1.27 1.69 1.50 -0.77 334 463 31.0 Call 1.10 1.61 1.51 -0.60 176 326 32.0 Call 1.04 1.43 1.32 -0.63 1 79 33.0 Call 0.96 1.38 1.22 -0.57 57 64 34.0 Call 0.88 1.25 1.15 -0.49 1 14 35.0 Call 0.78 1.24 1.00 -0.49 6 239 36.0 Call 0.73 1.13 2.01 0.66 0 357 37.0 Call 0.60 1.06 0.93 -0.28 2 42 38.0 Call 0.59 0.95 0.79 -0.34 5 374 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.12 2.55 2.45 0.86 48 491 16.0 Put 2.59 3.10 2.60 0.69 1 1,547 17.0 Put 3.00 3.75 3.38 1.09 10 174 18.0 Put 3.65 4.00 3.85 1.16 55 316 19.0 Put 3.90 4.85 2.75 -0.43 0 27 20.0 Put 4.80 5.45 5.18 1.51 26 110 21.0 Put 5.40 5.95 5.82 1.66 5 125 22.0 Put 5.85 6.80 5.85 1.13 7 81 23.0 Put 6.30 7.55 5.27 -0.04 0 219 24.0 Put 7.55 8.15 5.90 -0.09 0 149 25.0 Put 7.75 8.90 8.25 1.59 11 453 26.0 Put 8.50 9.85 8.55 1.22 2 67 27.0 Put 9.30 10.65 6.90 -1.11 0 145 28.0 Put 10.30 11.30 10.30 1.62 1 47 29.0 Put 10.90 12.40 7.75 -1.67 0 174 30.0 Put 11.75 13.00 8.42 -1.74 0 103 31.0 Put 12.60 14.05 8.57 -2.43 0 5 32.0 Put 13.45 14.90 10.21 -1.62 0 70 33.0 Put 14.50 15.65 12.72 0.05 0 260 34.0 Put 15.25 16.70 13.20 -0.30 0 194 35.0 Put 16.15 17.60 14.35 0.01 0 328 36.0 Put 17.20 18.50 17.10 1.90 701 143 37.0 Put 18.10 19.55 18.15 2.09 1,304 459 38.0 Put 18.90 20.30 13.65 -3.32 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 255 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 8.70 9.25 12.32 0.52 0 50 12.0 Call 8.00 8.55 8.55 -2.43 15 39 13.0 Call 7.30 7.90 11.75 1.58 0 79 14.0 Call 6.70 7.20 10.95 1.53 0 58 15.0 Call 6.05 6.60 6.40 -2.30 57 339 16.0 Call 5.50 6.05 5.70 -2.34 7 333 17.0 Call 5.00 5.55 5.65 -1.77 40 513 18.0 Call 4.65 5.05 8.30 1.43 0 355 19.0 Call 4.10 4.65 4.25 -2.07 189 76 20.0 Call 3.70 4.35 3.85 -1.92 238 786 21.0 Call 3.30 4.00 3.70 -1.57 1 106 22.0 Call 3.15 3.70 3.75 -1.15 5 285 23.0 Call 2.83 3.35 3.18 -1.36 242 735 24.0 Call 2.65 3.25 2.80 -1.39 28 222 25.0 Call 2.45 2.59 2.56 -1.32 343 1,192 26.0 Call 2.07 2.73 2.22 -1.35 7 417 27.0 Call 2.00 2.41 2.41 -0.87 8 246 28.0 Call 1.73 2.17 2.09 -0.93 25 750 29.0 Call 1.57 2.05 1.98 -0.79 2 159 30.0 Call 1.45 1.84 1.61 -0.90 212 3,024 31.0 Call 1.25 1.70 1.51 -0.80 3 634 32.0 Call 1.14 1.56 1.44 -0.69 5 282 33.0 Call 1.10 1.45 1.44 -0.52 1 325 34.0 Call 0.97 1.39 1.35 -0.46 2 817 35.0 Call 1.00 1.39 1.08 -0.60 174 968 36.0 Call 0.84 1.18 1.04 -0.52 2 226 37.0 Call 0.75 1.11 1.05 -0.40 1 151 38.0 Call 0.85 1.03 0.88 -0.46 12 358 39.0 Call 0.66 0.98 0.71 -0.53 4 111 40.0 Call 0.65 0.91 0.76 -0.40 44 1,762 41.0 Call 0.56 0.89 1.02 -0.07 0 618 42.0 Call 0.50 0.85 0.67 -0.34 5 691 43.0 Call 0.49 0.78 0.67 -0.28 4 943 44.0 Call 0.50 0.77 0.57 -0.32 78 2,118 45.0 Call 0.50 0.69 0.55 -0.28 4 3,947 46.0 Call 0.43 0.69 0.93 0.15 0 573 47.0 Call 0.40 0.65 0.43 -0.30 4 50 48.0 Call 0.35 0.66 0.50 -0.20 5 778 49.0 Call 0.34 0.67 0.91 0.25 0 98 50.0 Call 0.32 0.58 0.69 0.06 0 1,339 51.0 Call 0.30 0.55 0.85 0.25 0 256 52.0 Call 0.27 0.57 0.40 -0.17 1 138 53.0 Call 0.24 0.54 0.67 0.13 0 20 54.0 Call 0.25 0.51 0.82 0.31 0 164 55.0 Call 0.21 0.51 0.40 -0.09 40 597 56.0 Call 0.24 0.47 0.70 0.24 0 279 57.0 Call 0.21 0.47 0.64 0.19 0 18 58.0 Call 0.25 0.44 0.37 -0.06 1 222 59.0 Call 0.16 0.44 0.85 0.43 0 59 60.0 Call 0.23 0.39 0.32 -0.08 16 3,425 61.0 Call 0.14 0.36 0.75 0.36 0 101 62.0 Call 0.15 0.40 0.64 0.27 0 206 63.0 Call 0.16 0.38 0.55 0.19 0 533 64.0 Call 0.14 0.36 0.26 -0.09 1 508 65.0 Call 0.23 0.34 0.24 -0.09 20 6,073 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.02 1.24 1.21 0.44 1,315 1,836 12.0 Put 1.31 1.57 1.12 0.16 11 1,230 13.0 Put 1.62 1.95 1.65 0.48 6 1,690 14.0 Put 1.96 2.38 1.50 0.07 0 2,196 15.0 Put 2.39 2.81 2.53 0.81 200 1,849 16.0 Put 2.69 3.25 2.51 0.44 2 1,378 17.0 Put 3.05 3.85 2.46 0.01 0 246 18.0 Put 3.50 4.35 2.88 -0.01 0 269 19.0 Put 4.30 4.90 4.52 1.18 6 674 20.0 Put 4.95 5.35 5.20 1.41 224 1,952 21.0 Put 5.20 6.15 5.30 1.00 17 752 22.0 Put 6.00 6.85 6.50 1.58 8 581 23.0 Put 6.55 7.40 7.00 1.45 129 194 24.0 Put 7.40 8.55 7.50 1.31 12 1,667 25.0 Put 8.35 9.15 8.39 1.52 20 636 26.0 Put 8.65 9.95 7.70 0.14 0 335 27.0 Put 9.65 10.50 6.90 -1.36 0 395 28.0 Put 10.25 11.55 8.75 -0.24 0 860 29.0 Put 11.30 12.45 11.33 1.60 2 45 30.0 Put 12.35 13.10 12.39 1.92 14 984 31.0 Put 12.75 14.25 11.20 -0.05 0 105 32.0 Put 13.90 14.90 14.15 2.09 4 126 33.0 Put 14.50 15.90 13.12 0.23 0 61 34.0 Put 15.35 16.70 13.53 -0.20 0 42 35.0 Put 16.50 17.55 16.16 1.57 1 211 36.0 Put 17.20 18.55 15.62 0.16 0 93 37.0 Put 18.10 19.40 16.51 0.17 0 60 38.0 Put 19.00 20.30 18.97 1.74 11 1,030 39.0 Put 19.95 21.50 16.59 -1.53 0 21 40.0 Put 20.90 22.30 20.55 1.52 9 816 41.0 Put 21.85 23.15 19.90 -0.05 0 524 42.0 Put 22.90 24.40 23.05 2.18 3 600 43.0 Put 23.75 25.00 24.67 2.87 700 33 44.0 Put 24.70 26.05 21.05 -1.68 0 161 45.0 Put 25.65 27.00 21.80 -1.86 0 315 46.0 Put 26.60 28.50 21.20 -3.41 0 112 47.0 Put 27.55 29.10 24.80 -0.75 0 7 48.0 Put 28.55 29.90 21.50 -5.01 0 31 49.0 Put 29.50 30.95 25.85 -1.62 0 13 50.0 Put 31.05 31.80 31.57 3.14 19 135 51.0 Put 31.45 32.90 28.85 -0.54 0 12 52.0 Put 32.45 33.85 26.50 -3.86 0 220 53.0 Put 33.40 35.25 27.50 -3.82 0 275 54.0 Put 34.40 35.90 28.35 -3.94 0 325 55.0 Put 35.35 37.20 29.30 -3.96 0 50 56.0 Put 36.35 37.95 27.30 -6.93 0 1 57.0 Put 37.30 38.85 32.40 -2.80 0 10 58.0 Put 38.30 39.80 0.00 0.00 0 0 59.0 Put 39.30 41.35 34.20 -2.96 0 5 60.0 Put 40.30 42.10 34.35 -3.79 0 1,726 61.0 Put 41.25 43.25 36.95 -2.17 0 492 62.0 Put 42.25 43.85 39.34 -0.76 0 288 63.0 Put 43.20 45.20 37.10 -3.99 0 88 64.0 Put 44.20 46.10 38.00 -4.07 0 10 65.0 Put 45.20 47.30 40.78 -2.27 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 325 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 19.0 Call 4.45 5.30 4.85 0.00 10 0 20.0 Call 4.10 4.90 4.45 -1.78 1 2 21.0 Call 3.85 5.00 6.97 1.06 0 2 22.0 Call 3.40 4.85 5.85 0.26 0 11 23.0 Call 3.10 4.40 6.00 0.73 0 19 24.0 Call 2.77 4.10 6.35 1.40 0 4 25.0 Call 2.63 3.40 3.40 -1.23 1 20 26.0 Call 2.36 3.55 3.02 -1.30 7 10 27.0 Call 1.54 3.25 0.00 0.00 0 0 28.0 Call 1.31 3.15 3.90 0.10 0 587 29.0 Call 1.14 2.75 7.15 3.61 0 1 30.0 Call 1.66 2.34 2.00 -1.28 5 6 31.0 Call 0.97 3.00 2.87 -0.16 0 14 32.0 Call 0.89 2.10 0.00 0.00 0 0 33.0 Call 1.29 2.08 2.71 0.20 0 6 34.0 Call 0.78 1.95 0.00 0.00 0 0 35.0 Call 1.10 1.84 1.84 -0.43 10 12 36.0 Call 0.69 1.74 0.00 0.00 0 0 37.0 Call 0.99 1.69 1.33 -0.69 1 4 Strike 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 19.0 Put 4.85 5.40 5.12 0.00 21 0 20.0 Put 5.50 5.95 3.86 -0.57 0 57 21.0 Put 4.70 6.90 4.37 -0.73 0 187 22.0 Put 5.85 7.65 4.61 -1.16 0 4 23.0 Put 6.10 8.25 6.00 -0.44 0 259 24.0 Put 7.25 8.95 6.01 -1.10 0 4 25.0 Put 7.90 9.80 6.79 -1.00 0 2 26.0 Put 8.65 10.45 7.28 -1.18 0 0 27.0 Put 9.35 11.40 8.15 -1.04 0 20 28.0 Put 9.70 12.25 0.00 0.00 0 0 29.0 Put 10.55 12.85 0.00 0.00 0 0 30.0 Put 11.35 13.70 10.00 -1.39 0 4 31.0 Put 12.20 14.55 0.00 0.00 0 0 32.0 Put 13.05 15.40 0.00 0.00 0 0 33.0 Put 13.90 16.25 11.00 -2.58 0 2 34.0 Put 14.80 17.20 12.10 -2.34 0 1 35.0 Put 17.10 18.45 16.95 1.64 71 5 36.0 Put 16.60 19.15 12.85 -3.33 0 73 37.0 Put 17.45 19.95 13.65 -3.39 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 619 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 9.10 10.95 10.65 -1.88 22 1,530 12.0 Call 8.35 10.50 10.00 -2.04 5 73 13.0 Call 7.75 10.50 11.00 -0.56 0 124 14.0 Call 7.15 9.80 7.95 -3.14 5 106 15.0 Call 6.85 8.30 7.60 -3.01 26 469 16.0 Call 6.30 9.20 8.00 -2.14 1 191 17.0 Call 6.15 8.85 7.72 -1.96 4 112 18.0 Call 5.50 8.45 7.15 -2.06 2 197 19.0 Call 5.85 7.50 7.02 -1.73 7 80 20.0 Call 5.60 6.55 6.55 -1.73 96 1,603 21.0 Call 5.05 6.70 6.21 -1.71 2 268 22.0 Call 5.05 5.85 5.50 -2.05 17 145 23.0 Call 4.70 6.00 5.45 -1.73 8 259 24.0 Call 4.50 5.70 5.27 -1.55 15 150 25.0 Call 4.25 5.20 4.60 -1.85 52 1,569 26.0 Call 3.65 5.80 4.80 -1.40 3 154 27.0 Call 3.60 5.05 6.60 0.66 0 289 28.0 Call 3.00 4.90 4.50 -1.19 5 238 29.0 Call 3.25 4.60 4.50 -0.94 5 361 30.0 Call 3.65 3.90 3.74 -1.45 36 1,279 31.0 Call 3.20 5.45 3.75 -1.19 2 293 32.0 Call 2.45 4.85 4.38 -0.31 0 117 33.0 Call 2.28 4.75 5.70 1.26 0 235 34.0 Call 3.00 3.85 3.42 -0.77 10 355 35.0 Call 2.76 4.00 2.90 -1.17 47 1,359 36.0 Call 2.75 3.70 2.74 -1.22 2 115 37.0 Call 1.75 4.80 4.82 0.98 0 93 38.0 Call 2.25 3.00 3.05 -0.68 1 386 39.0 Call 0.88 4.55 4.20 0.59 0 163 40.0 Call 2.00 2.99 2.40 -1.10 55 2,450 41.0 Call 0.68 3.15 3.45 0.07 0 79 42.0 Call 1.91 2.75 1.93 -1.34 10 365 43.0 Call 1.08 2.70 3.55 0.40 0 497 44.0 Call 2.00 4.15 3.00 -0.04 0 80 45.0 Call 1.45 2.87 1.93 -0.99 2 711 46.0 Call 0.47 3.25 3.75 0.94 0 53 47.0 Call 1.01 3.40 2.14 -0.56 2 33 48.0 Call 0.98 3.35 3.41 0.80 0 39 49.0 Call 0.86 2.98 3.25 0.73 0 29 50.0 Call 1.39 1.94 2.00 -0.44 129 1,434 51.0 Call 0.81 2.84 3.45 1.08 0 72 52.0 Call 0.80 3.10 1.98 -0.33 1 42 53.0 Call 0.86 3.00 4.50 2.25 0 45 54.0 Call 0.82 2.66 5.00 2.82 0 18 55.0 Call 1.31 2.91 1.95 -0.17 0 576 56.0 Call 0.72 3.45 4.05 1.99 0 56 57.0 Call 0.76 3.40 3.79 1.80 0 6 58.0 Call 1.17 2.44 1.72 -0.21 7 29 59.0 Call 0.68 2.83 3.95 2.08 0 16 60.0 Call 1.30 1.89 1.47 -0.34 16 816 61.0 Call 0.58 2.87 3.05 1.31 0 11 62.0 Call 1.01 1.62 1.30 -0.38 14 193 63.0 Call 1.04 1.76 1.32 -0.30 101 469 64.0 Call 0.52 2.73 2.30 0.75 0 49 65.0 Call 1.00 1.40 1.25 -0.24 1,110 7,235 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.98 2.50 2.04 0.48 105 357 12.0 Put 2.32 3.20 1.90 -0.17 0 170 13.0 Put 2.59 4.10 2.48 -0.10 0 97 14.0 Put 3.20 4.35 2.69 -0.40 0 216 15.0 Put 2.96 4.80 4.60 1.00 1 146 16.0 Put 3.85 5.60 5.10 0.99 3 208 17.0 Put 3.85 6.70 4.95 0.33 12 77 18.0 Put 5.15 6.85 6.00 0.87 37 80 19.0 Put 6.30 7.15 6.63 0.99 32 50 20.0 Put 6.55 9.00 7.50 1.35 126 244 21.0 Put 6.85 9.25 6.65 -0.11 0 257 22.0 Put 7.90 9.90 6.90 -0.47 0 149 23.0 Put 8.35 9.90 9.43 1.45 13 83 24.0 Put 9.05 11.25 10.01 1.42 13 128 25.0 Put 9.95 12.05 11.00 1.80 2 1,677 26.0 Put 9.95 12.70 9.60 -0.32 0 147 27.0 Put 11.60 14.30 11.85 1.21 2 354 28.0 Put 11.75 14.15 11.43 0.06 0 137 29.0 Put 12.55 15.30 12.16 0.07 0 128 30.0 Put 13.05 16.15 13.00 0.18 0 184 31.0 Put 13.85 17.10 13.73 0.19 0 10 32.0 Put 15.60 17.65 16.75 2.48 152 13 33.0 Put 15.50 18.90 15.41 0.41 0 5 34.0 Put 16.35 19.40 16.08 0.35 0 20 35.0 Put 17.20 20.40 16.87 0.28 0 142 36.0 Put 18.05 21.15 16.12 -1.34 0 81 37.0 Put 18.90 22.25 19.82 1.50 0 3 38.0 Put 21.50 23.30 18.55 -0.64 0 52 39.0 Put 20.65 24.30 19.30 -0.76 0 34 40.0 Put 21.50 25.15 20.00 -0.92 0 1,017 41.0 Put 22.40 25.80 19.11 -2.68 0 21 42.0 Put 23.30 26.45 21.84 -0.82 0 242 43.0 Put 24.20 27.10 21.80 -1.73 0 34 44.0 Put 25.10 28.15 24.79 0.39 0 40 45.0 Put 26.00 29.80 23.65 -1.62 0 31 46.0 Put 26.95 30.55 22.90 -3.24 0 14 47.0 Put 27.85 30.90 26.01 -1.01 0 30 48.0 Put 28.80 31.80 27.30 -0.62 0 105 49.0 Put 29.70 32.65 0.00 0.00 0 0 50.0 Put 30.65 34.35 27.75 -1.97 0 50 51.0 Put 31.55 35.45 27.00 -3.65 0 10 52.0 Put 32.50 36.30 30.20 -1.37 0 144 53.0 Put 33.45 36.35 0.00 0.00 0 0 54.0 Put 34.40 37.50 30.15 -3.28 0 158 55.0 Put 35.35 38.80 32.70 -1.65 0 12 56.0 Put 36.30 39.85 33.25 -2.03 0 298 57.0 Put 37.25 41.25 34.60 -1.61 0 15 58.0 Put 38.20 42.20 36.59 -0.55 0 8 59.0 Put 39.15 43.50 35.40 -2.67 0 6 60.0 Put 40.10 44.00 37.70 -1.30 0 474 61.0 Put 41.05 45.00 36.45 -3.48 0 154 62.0 Put 42.05 46.00 40.25 -0.62 0 9 63.0 Put 43.00 47.00 40.30 -1.50 0 120 64.0 Put 43.95 48.00 0.00 0.00 0 0 65.0 Put 44.95 49.00 45.10 1.43 1 268 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 11, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 19.17 19.29 19.44 0.21 1.09 4000X6100 0.00 0.00 26,551 Wed May 11 2022 5:05:41 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 13 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.30 4.75 5.06 0.64 1 0 16.0 Call 3.40 3.60 3.38 -0.09 23 2 16.5 Call 2.90 3.30 0.00 0.00 0 0 17.0 Call 2.48 2.68 2.40 -0.18 0 23 17.5 Call 1.99 2.22 2.13 -0.04 3 3 18.0 Call 1.63 1.73 1.82 0.04 26 846 18.5 Call 1.24 1.34 1.55 0.13 4 186 19.0 Call 0.88 0.97 0.89 -0.20 43 265 19.5 Call 0.60 0.66 0.66 -0.17 1,474 617 20.0 Call 0.37 0.44 0.42 -0.16 1,597 1,011 20.5 Call 0.25 0.29 0.28 -0.15 1,128 1,453 21.0 Call 0.14 0.19 0.18 -0.10 759 959 21.5 Call 0.09 0.12 0.10 -0.10 232 1,070 22.0 Call 0.07 0.08 0.07 -0.06 436 843 22.5 Call 0.04 0.06 0.05 -0.05 583 361 23.0 Call 0.01 0.05 0.03 -0.04 319 768 23.5 Call 0.01 0.03 0.02 -0.02 175 1,080 24.0 Call 0.01 0.02 0.02 -0.02 91 541 24.5 Call 0.00 0.04 0.02 -0.01 3 637 25.0 Call 0.01 0.02 0.01 -0.02 56 1,822 25.5 Call 0.00 0.02 0.02 0.00 2 233 26.0 Call 0.01 0.03 0.02 0.00 20 1,028 26.5 Call 0.00 0.02 0.01 -0.01 6 1,494 27.0 Call 0.00 0.02 0.01 -0.01 8 849 27.5 Call 0.00 0.03 0.02 0.00 0 453 28.0 Call 0.00 0.02 0.01 0.00 0 525 28.5 Call 0.00 0.03 0.02 0.01 0 166 29.0 Call 0.00 0.02 0.01 0.00 0 257 29.5 Call 0.00 0.02 0.02 0.01 20 201 30.0 Call 0.00 0.02 0.01 0.00 2 375 30.5 Call 0.00 0.03 0.02 0.01 0 23 31.0 Call 0.00 0.03 0.02 0.01 0 27 31.5 Call 0.00 0.03 0.09 0.08 0 14 32.0 Call 0.00 0.02 0.07 0.06 0 200 32.5 Call 0.00 0.03 0.01 0.00 0 17 33.0 Call 0.00 0.03 0.01 0.00 0 72 33.5 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.03 0.01 0.01 0 34 34.5 Call 0.00 0.03 0.30 0.30 0 4 35.0 Call 0.00 0.01 0.01 0.01 0 46 Strike 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.03 0.05 0.04 -0.13 1,527 2,079 16.0 Put 0.07 0.08 0.07 -0.16 296 298 16.5 Put 0.08 0.11 0.10 -0.17 25 423 17.0 Put 0.12 0.14 0.13 -0.20 711 445 17.5 Put 0.15 0.18 0.18 -0.24 567 443 18.0 Put 0.21 0.26 0.24 -0.29 1,212 3,115 18.5 Put 0.30 0.36 0.33 -0.34 982 2,192 19.0 Put 0.46 0.50 0.48 -0.36 2,614 1,730 19.5 Put 0.64 0.71 0.69 -0.40 2,091 1,956 20.0 Put 0.91 0.99 0.90 -0.44 2,181 5,317 20.5 Put 1.25 1.37 1.25 -0.44 311 388 21.0 Put 1.62 1.79 1.71 -0.33 166 896 21.5 Put 2.05 2.23 1.90 -0.56 742 616 22.0 Put 2.52 2.70 2.61 -0.28 350 1,175 22.5 Put 3.00 3.20 3.00 -0.36 1,337 3,201 23.0 Put 3.45 3.70 3.69 -0.14 38 1,467 23.5 Put 4.00 4.20 4.00 -0.30 42 1,879 24.0 Put 4.45 4.65 4.50 -0.30 59 2,259 24.5 Put 4.95 5.15 5.05 -0.24 5 1,072 25.0 Put 5.40 5.65 5.37 -0.42 18 213 25.5 Put 5.85 6.25 6.49 0.21 0 68 26.0 Put 6.40 6.70 6.58 -0.20 2 72 26.5 Put 6.90 7.25 6.45 -0.83 0 84 27.0 Put 7.40 7.70 7.19 -0.59 1 80 27.5 Put 7.80 8.25 5.03 -3.25 0 78 28.0 Put 8.30 8.80 8.80 0.02 0 12 28.5 Put 8.85 9.25 5.13 -4.15 0 23 29.0 Put 9.45 9.70 9.37 -0.41 4 223 29.5 Put 9.80 10.25 7.28 -2.99 0 6 30.0 Put 10.40 10.70 10.71 -0.06 3 46 30.5 Put 10.85 11.25 4.90 -6.37 0 6 31.0 Put 11.30 11.75 10.48 -1.29 0 5 31.5 Put 11.90 12.25 6.89 -5.38 0 2 32.0 Put 12.35 12.75 7.10 -5.67 0 0 32.5 Put 12.85 13.25 8.33 -4.94 0 3 33.0 Put 13.30 13.75 13.73 -0.04 1 10 33.5 Put 13.90 14.20 0.00 0.00 0 0 34.0 Put 14.30 14.75 11.55 -3.22 0 4 34.5 Put 14.80 15.25 15.45 0.18 0 1 35.0 Put 15.40 15.70 14.83 -0.94 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 9 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 8.35 8.70 8.55 0.26 0 6 12.0 Call 7.05 8.20 0.00 0.00 0 0 13.0 Call 6.40 6.75 0.00 0.00 0 0 14.0 Call 5.40 5.80 5.30 -0.10 0 3 15.0 Call 4.45 4.90 5.18 0.72 1 75 16.0 Call 3.60 3.80 3.60 0.02 3 8 17.0 Call 2.70 2.95 2.60 -0.16 10 36 18.0 Call 1.92 2.03 2.05 0.02 46 806 19.0 Call 1.24 1.34 1.30 -0.11 379 301 19.5 Call 0.97 1.05 1.02 -0.12 146 330 20.0 Call 0.75 0.81 0.75 -0.17 665 2,327 20.5 Call 0.55 0.64 0.68 -0.04 116 1,310 21.0 Call 0.41 0.48 0.43 -0.14 501 450 21.5 Call 0.30 0.36 0.32 -0.12 744 782 22.0 Call 0.22 0.27 0.25 -0.09 246 1,309 22.5 Call 0.16 0.20 0.19 -0.08 282 646 23.0 Call 0.11 0.15 0.14 -0.06 198 812 23.5 Call 0.09 0.12 0.10 -0.05 161 445 24.0 Call 0.08 0.09 0.08 -0.04 2,219 2,307 24.5 Call 0.05 0.08 0.07 -0.02 117 1,398 25.0 Call 0.04 0.06 0.06 -0.02 119 4,744 25.5 Call 0.02 0.07 0.05 -0.02 510 1,936 26.0 Call 0.03 0.05 0.03 -0.03 158 3,955 26.5 Call 0.01 0.04 0.03 -0.02 27 508 27.0 Call 0.02 0.04 0.03 -0.01 179 3,372 27.5 Call 0.01 0.03 0.03 0.00 55 236 28.0 Call 0.02 0.03 0.02 -0.01 820 41,904 28.5 Call 0.00 0.02 0.02 -0.01 23 245 29.0 Call 0.00 0.03 0.02 -0.01 48 2,431 29.5 Call 0.01 0.06 0.01 -0.01 1 387 30.0 Call 0.01 0.03 0.02 0.00 55 4,692 30.5 Call 0.00 0.05 0.05 0.03 0 357 31.0 Call 0.01 0.03 0.02 0.00 15 1,344 32.0 Call 0.00 0.01 0.01 -0.01 81 1,823 33.0 Call 0.00 0.01 0.02 0.01 1 1,519 34.0 Call 0.00 0.03 0.02 0.01 0 1,126 35.0 Call 0.00 0.01 0.01 0.00 0 2,038 36.0 Call 0.00 0.01 0.01 0.01 0 655 37.0 Call 0.00 0.03 0.02 0.02 0 551 38.0 Call 0.00 0.03 0.03 0.03 5 410 39.0 Call 0.00 0.03 0.01 0.01 0 178 40.0 Call 0.00 0.03 0.01 0.01 0 814 41.0 Call 0.00 0.03 0.01 0.01 0 437 42.0 Call 0.00 0.03 0.02 0.02 0 229 43.0 Call 0.00 0.03 0.02 0.02 0 193 44.0 Call 0.00 0.01 0.02 0.02 0 273 45.0 Call 0.00 0.01 0.01 0.01 0 2,315 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.03 0.04 0.03 -0.05 117 967 12.0 Put 0.03 0.07 0.04 -0.06 498 1,187 13.0 Put 0.05 0.08 0.06 -0.08 1 1,091 14.0 Put 0.08 0.11 0.10 -0.09 313 1,372 15.0 Put 0.12 0.16 0.15 -0.11 477 3,217 16.0 Put 0.19 0.23 0.21 -0.17 368 549 17.0 Put 0.30 0.36 0.33 -0.22 1,031 2,129 18.0 Put 0.50 0.57 0.51 -0.32 5,022 9,818 19.0 Put 0.81 0.89 0.90 -0.31 2,157 3,079 19.5 Put 1.05 1.11 1.07 -0.37 1,270 1,999 20.0 Put 1.32 1.38 1.38 -0.34 774 9,304 20.5 Put 1.62 1.70 1.46 -0.56 28 617 21.0 Put 1.97 2.06 2.05 -0.32 502 3,007 21.5 Put 2.35 2.48 2.27 -0.47 105 799 22.0 Put 2.75 2.89 2.77 -0.38 764 4,672 22.5 Put 3.15 3.35 3.30 -0.27 524 2,458 23.0 Put 3.60 3.80 3.70 -0.31 4,966 9,532 23.5 Put 4.05 4.25 4.15 -0.30 425 1,151 24.0 Put 4.55 4.75 4.60 -0.32 813 3,135 24.5 Put 4.90 5.35 5.05 -0.34 11 554 25.0 Put 5.60 5.75 5.55 -0.33 129 3,574 25.5 Put 5.85 6.30 5.68 -0.69 1 265 26.0 Put 6.50 6.70 6.65 -0.21 196 2,755 26.5 Put 6.95 7.40 7.11 -0.24 1 159 27.0 Put 7.50 7.70 7.61 -0.23 93 1,385 27.5 Put 7.90 8.30 8.11 -0.22 11 123 28.0 Put 8.50 8.70 8.45 -0.38 61 851 28.5 Put 8.95 9.25 4.78 -4.55 0 105 29.0 Put 9.35 9.80 9.60 -0.23 2 535 29.5 Put 9.85 10.30 7.15 -3.17 0 14 30.0 Put 10.50 10.70 10.76 -0.06 12 1,159 30.5 Put 10.85 11.30 5.70 -5.62 0 6 31.0 Put 11.35 11.75 10.53 -1.29 0 410 32.0 Put 12.35 12.80 12.50 -0.31 1 263 33.0 Put 13.35 13.75 13.39 -0.42 1 241 34.0 Put 13.80 14.80 14.02 -0.79 1 123 35.0 Put 15.35 15.80 12.75 -3.05 0 286 36.0 Put 16.30 16.80 15.49 -1.31 0 64 37.0 Put 17.40 17.70 17.75 -0.05 0 48 38.0 Put 18.40 18.80 18.78 -0.02 0 64 39.0 Put 19.40 19.90 14.05 -5.75 0 31 40.0 Put 20.30 20.90 20.55 -0.25 0 169 41.0 Put 21.35 21.85 16.39 -5.41 0 25 42.0 Put 22.40 22.80 22.90 0.10 1 8 43.0 Put 23.35 23.80 23.97 0.17 0 15 44.0 Put 24.40 24.75 25.00 0.20 0 4 45.0 Put 25.20 25.90 22.62 -3.18 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.55 4.85 0.00 0.00 0 0 18.0 Call 2.09 2.24 2.13 -0.09 10 11 19.0 Call 1.47 1.58 1.61 -0.04 128 287 20.0 Call 0.98 1.07 1.07 -0.09 89 804 21.0 Call 0.62 0.72 0.66 -0.12 1,568 130 21.5 Call 0.48 0.57 0.51 -0.14 4 50 22.0 Call 0.38 0.46 0.42 -0.11 51 254 22.5 Call 0.28 0.37 0.38 -0.07 2 268 23.0 Call 0.23 0.29 0.25 -0.12 12 204 23.5 Call 0.18 0.23 0.23 -0.06 64 496 24.0 Call 0.13 0.20 0.17 -0.06 68 144 24.5 Call 0.10 0.15 0.16 -0.03 5 671 25.0 Call 0.08 0.13 0.13 -0.03 63 484 25.5 Call 0.06 0.10 0.09 -0.04 3 147 26.0 Call 0.07 0.09 0.10 -0.02 18 959 26.5 Call 0.03 0.08 0.07 -0.03 2 627 27.0 Call 0.05 0.07 0.06 -0.02 100 1,128 27.5 Call 0.02 0.06 0.05 -0.02 8 1,663 28.0 Call 0.02 0.07 0.05 -0.01 11 418 28.5 Call 0.01 0.07 0.02 -0.03 11 215 29.0 Call 0.03 0.04 0.04 -0.01 10 187 29.5 Call 0.01 0.04 0.05 0.01 20 40 30.0 Call 0.00 0.04 0.03 0.00 25 541 30.5 Call 0.00 0.03 0.02 -0.01 50 195 31.0 Call 0.00 0.03 0.01 -0.02 0 142 31.5 Call 0.00 0.05 0.02 -0.01 1 41 32.0 Call 0.00 0.04 0.02 -0.01 0 29 32.5 Call 0.00 0.05 0.07 0.04 0 106 33.0 Call 0.00 0.04 0.03 0.00 3 5 34.0 Call 0.00 0.03 0.02 -0.01 0 27 35.0 Call 0.00 0.05 0.08 0.05 0 33 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.21 0.26 0.22 -0.16 1,347 91 18.0 Put 0.72 0.79 0.77 -0.27 1,215 906 19.0 Put 1.08 1.15 1.10 -0.37 904 1,333 20.0 Put 1.57 1.66 1.61 -0.37 344 2,137 21.0 Put 2.20 2.30 2.29 -0.31 71 1,417 21.5 Put 2.56 2.67 2.63 -0.34 568 500 22.0 Put 2.95 3.10 2.99 -0.36 313 1,064 22.5 Put 3.30 3.50 3.20 -0.57 13 289 23.0 Put 3.70 3.95 3.85 -0.34 24 459 23.5 Put 4.15 4.40 4.15 -0.46 38 209 24.0 Put 4.60 4.85 4.50 -0.55 4 716 24.5 Put 5.05 5.35 5.00 -0.51 15 239 25.0 Put 5.50 5.90 5.47 -0.51 0 304 25.5 Put 6.00 6.35 6.59 0.14 0 60 26.0 Put 6.45 6.80 6.71 -0.23 7 1,080 26.5 Put 6.90 7.35 7.12 -0.30 0 43 27.0 Put 7.45 7.85 7.39 -0.51 3 34 27.5 Put 7.95 8.35 2.60 -5.79 0 33 28.0 Put 8.45 8.80 4.15 -4.73 0 33 28.5 Put 8.90 9.30 6.26 -3.11 0 6 29.0 Put 9.45 9.80 9.43 -0.44 11 31 29.5 Put 9.90 10.35 9.15 -1.21 0 27 30.0 Put 10.45 10.75 9.47 -1.38 0 10 30.5 Put 10.90 11.25 6.40 -4.95 0 4 31.0 Put 11.40 11.80 6.17 -5.68 0 14 31.5 Put 11.90 12.30 0.00 0.00 0 0 32.0 Put 12.35 12.80 8.36 -4.49 0 23 32.5 Put 12.90 13.30 0.00 0.00 0 0 33.0 Put 13.35 13.80 8.49 -5.36 0 10 34.0 Put 14.40 14.80 10.14 -4.70 0 4 35.0 Put 15.40 15.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.60 4.95 5.10 0.47 5 8 18.0 Call 2.31 2.42 2.34 -0.05 1 5 19.0 Call 1.68 1.79 1.68 -0.13 0 142 20.0 Call 1.20 1.29 1.37 0.03 180 149 21.0 Call 0.80 0.91 0.89 -0.10 69 53 21.5 Call 0.68 0.76 0.79 -0.05 1 35 22.0 Call 0.56 0.63 0.58 -0.14 11 71 22.5 Call 0.45 0.52 0.57 -0.04 4 27 23.0 Call 0.37 0.43 0.42 -0.09 4 102 23.5 Call 0.30 0.37 0.35 -0.09 91 64 24.0 Call 0.24 0.30 0.25 -0.12 375 106 24.5 Call 0.19 0.25 0.29 -0.03 0 139 25.0 Call 0.16 0.21 0.19 -0.08 263 131 25.5 Call 0.12 0.18 0.16 -0.08 48 114 26.0 Call 0.09 0.15 0.15 -0.05 2 132 26.5 Call 0.08 0.13 0.12 -0.05 7 51 27.0 Call 0.06 0.11 0.10 -0.05 21 78 27.5 Call 0.05 0.10 0.12 -0.01 0 189 28.0 Call 0.06 0.09 0.09 -0.02 21 219 28.5 Call 0.04 0.08 0.10 0.01 0 175 29.0 Call 0.03 0.08 0.05 -0.03 20 185 29.5 Call 0.02 0.07 0.11 0.04 0 25 30.0 Call 0.02 0.07 0.10 0.03 0 48 30.5 Call 0.02 0.06 0.27 0.21 0 0 31.0 Call 0.01 0.06 0.12 0.07 0 1 31.5 Call 0.01 0.08 0.16 0.11 0 1 32.0 Call 0.01 0.05 0.03 -0.01 16 20 32.5 Call 0.02 0.05 0.20 0.17 0 1 33.0 Call 0.00 0.04 0.00 0.00 0 0 34.0 Call 0.00 0.04 0.13 0.11 0 3 35.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 15.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.32 0.36 0.33 -0.14 810 189 18.0 Put 0.90 0.99 0.97 -0.27 808 156 19.0 Put 1.29 1.38 1.35 -0.31 62 123 20.0 Put 1.79 1.89 1.84 -0.36 66 164 21.0 Put 2.40 2.52 2.51 -0.34 9 109 21.5 Put 2.76 2.88 2.64 -0.56 5 42 22.0 Put 3.05 3.25 2.99 -0.58 2 122 22.5 Put 3.50 3.65 3.80 -0.16 5 583 23.0 Put 3.85 4.10 3.60 -0.76 2 700 23.5 Put 4.30 4.60 3.85 -0.94 0 70 24.0 Put 4.75 5.00 5.30 0.08 0 53 24.5 Put 5.20 5.45 5.12 -0.55 10 339 25.0 Put 5.55 5.90 5.60 -0.53 1 61 25.5 Put 6.05 6.45 3.67 -2.92 0 61 26.0 Put 6.55 6.90 6.45 -0.61 4 267 26.5 Put 6.90 7.40 4.05 -3.47 0 9 27.0 Put 7.45 7.90 4.45 -3.55 0 31 27.5 Put 8.00 8.35 4.25 -4.23 0 1 28.0 Put 8.45 8.90 5.27 -3.70 0 4 28.5 Put 8.95 9.30 8.18 -1.27 0 69 29.0 Put 9.45 9.85 4.60 -5.33 0 22 29.5 Put 9.90 10.35 5.40 -5.03 0 13 30.0 Put 10.45 10.85 7.64 -3.28 0 7 30.5 Put 10.95 11.40 0.00 0.00 0 0 31.0 Put 11.45 11.85 6.40 -5.51 0 15 31.5 Put 11.90 12.30 0.00 0.00 0 0 32.0 Put 12.35 12.95 12.67 -0.23 1 10 32.5 Put 12.95 13.35 8.43 -4.96 0 1 33.0 Put 13.40 13.90 13.76 -0.12 1 1 34.0 Put 14.40 14.80 15.02 0.15 0 5 35.0 Put 15.40 15.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.70 5.00 5.20 0.46 0 1 18.0 Call 2.47 2.60 0.00 0.00 0 0 19.0 Call 1.86 1.98 1.90 -0.12 0 1 19.5 Call 1.60 1.72 1.68 -0.10 2 0 20.0 Call 1.38 1.49 1.57 0.00 4 121 20.5 Call 1.17 1.29 1.22 -0.14 1 3 21.0 Call 1.00 1.12 1.45 0.27 0 11 21.5 Call 0.84 0.96 0.92 -0.11 2 0 22.0 Call 0.70 0.82 0.81 -0.07 4 71 22.5 Call 0.60 0.68 0.62 -0.14 3 33 23.0 Call 0.49 0.59 0.49 -0.17 10 9 23.5 Call 0.41 0.51 1.31 0.74 0 3 24.0 Call 0.33 0.45 0.53 0.03 0 40 24.5 Call 0.28 0.37 0.32 -0.11 1 63 25.0 Call 0.23 0.33 0.28 -0.09 10 76 25.5 Call 0.19 0.28 0.25 -0.08 0 92 26.0 Call 0.20 0.24 0.19 -0.09 2 138 26.5 Call 0.13 0.21 0.54 0.30 0 16 27.0 Call 0.11 0.19 0.16 -0.05 2 1,421 27.5 Call 0.09 0.16 0.19 0.00 0 3 28.0 Call 0.10 0.14 0.17 0.00 0 283 28.5 Call 0.06 0.13 0.50 0.35 0 25 29.0 Call 0.05 0.10 0.08 -0.05 2 20 29.5 Call 0.04 0.14 0.45 0.33 0 2 30.0 Call 0.03 0.12 0.41 0.31 0 3 31.0 Call 0.00 0.11 0.12 0.03 0 6 32.0 Call 0.00 0.10 0.14 0.07 0 10 33.0 Call 0.00 0.09 0.00 0.00 0 0 34.0 Call 0.00 0.08 0.00 0.00 0 0 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 15.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.38 0.46 0.43 -0.15 11 31 18.0 Put 1.09 1.17 1.14 -0.27 462 22 19.0 Put 1.47 1.58 1.52 -0.34 42 307 19.5 Put 1.71 1.84 1.68 -0.44 11 80 20.0 Put 1.95 2.12 2.05 -0.37 106 638 20.5 Put 2.26 2.42 2.68 -0.03 0 105 21.0 Put 2.58 2.75 2.52 -0.51 1 14 21.5 Put 2.92 3.05 2.97 -0.40 0 1 22.0 Put 3.25 3.45 3.87 0.15 0 2 22.5 Put 3.60 3.85 4.25 0.14 0 10 23.0 Put 4.00 4.25 4.20 -0.31 1 181 23.5 Put 4.45 4.65 4.43 -0.49 0 23 24.0 Put 4.85 5.15 5.05 -0.30 8 26 24.5 Put 5.25 5.55 3.32 -2.46 0 1 25.0 Put 5.70 6.00 5.80 -0.41 1 22 25.5 Put 6.10 6.50 0.00 0.00 0 0 26.0 Put 6.60 7.00 6.60 -0.53 0 5 26.5 Put 7.05 7.45 4.67 -2.92 0 48 27.0 Put 7.50 8.05 4.96 -3.10 0 28 27.5 Put 7.95 8.40 7.15 -1.38 0 4 28.0 Put 8.45 8.95 0.00 0.00 0 0 28.5 Put 8.95 9.35 0.00 0.00 0 0 29.0 Put 9.45 9.85 0.00 0.00 0 0 29.5 Put 9.95 10.35 0.00 0.00 0 0 30.0 Put 10.45 10.90 6.44 -4.50 0 1 31.0 Put 11.40 11.85 0.00 0.00 0 0 32.0 Put 12.40 12.90 7.43 -5.48 0 1 33.0 Put 13.40 13.90 0.00 0.00 0 0 34.0 Put 14.35 14.90 0.00 0.00 0 0 35.0 Put 15.35 15.90 14.88 -1.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 37 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 8.30 8.80 19.00 10.62 0 1 12.0 Call 7.40 7.85 7.60 0.16 3 61 13.0 Call 6.60 6.90 12.93 6.40 0 6 14.0 Call 5.65 5.90 9.05 3.39 0 110 15.0 Call 4.85 5.05 4.85 0.03 0 70 16.0 Call 4.05 4.20 4.20 0.16 107 788 17.0 Call 3.30 3.45 3.50 0.14 102 560 18.0 Call 2.61 2.74 2.80 0.09 103 1,013 19.0 Call 2.04 2.14 2.10 -0.04 46 66 20.0 Call 1.56 1.64 1.57 -0.12 547 819 21.0 Call 1.17 1.26 1.33 0.04 183 996 22.0 Call 0.84 0.94 0.93 -0.07 35 1,499 23.0 Call 0.64 0.71 0.67 -0.09 71 1,666 24.0 Call 0.46 0.53 0.50 -0.09 460 2,132 25.0 Call 0.33 0.40 0.35 -0.10 2,943 4,321 26.0 Call 0.24 0.30 0.28 -0.07 147 2,620 27.0 Call 0.17 0.24 0.20 -0.05 39 2,423 28.0 Call 0.12 0.18 0.17 -0.04 43 1,539 29.0 Call 0.09 0.15 0.14 -0.04 41 1,573 30.0 Call 0.10 0.13 0.11 -0.03 25 4,508 31.0 Call 0.06 0.11 0.10 -0.01 28 1,227 32.0 Call 0.05 0.10 0.07 -0.02 26 881 33.0 Call 0.05 0.09 0.07 0.00 1 1,015 34.0 Call 0.02 0.08 0.07 0.01 1 963 35.0 Call 0.05 0.06 0.05 0.00 18 2,658 36.0 Call 0.01 0.06 0.05 0.00 2 352 37.0 Call 0.01 0.06 0.02 -0.02 20 480 38.0 Call 0.00 0.05 0.04 0.00 0 441 39.0 Call 0.00 0.05 0.03 -0.01 1 215 40.0 Call 0.01 0.05 0.03 0.00 0 3,044 41.0 Call 0.00 0.04 0.03 0.00 0 159 42.0 Call 0.02 0.03 0.04 0.01 0 975 43.0 Call 0.00 0.05 0.02 0.00 0 442 44.0 Call 0.00 0.03 0.04 0.02 0 335 45.0 Call 0.00 0.04 0.01 -0.01 0 1,096 46.0 Call 0.00 0.06 0.04 0.03 0 432 47.0 Call 0.00 0.06 0.02 0.01 7 138 48.0 Call 0.00 0.06 0.02 0.01 0 505 49.0 Call 0.00 0.06 0.34 0.33 0 99 50.0 Call 0.00 0.03 0.02 0.01 0 2,943 51.0 Call 0.00 0.05 0.05 0.04 0 23 52.0 Call 0.00 0.06 0.22 0.22 0 382 53.0 Call 0.00 0.03 0.14 0.14 0 520 54.0 Call 0.00 0.03 0.15 0.15 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.03 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.03 0.03 0.03 0 112 60.0 Call 0.00 0.03 0.01 0.01 0 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.03 0.10 0.10 0 214 64.0 Call 0.00 0.03 0.03 0.03 0 290 65.0 Call 0.00 0.02 0.02 0.02 0 3,330 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.15 0.19 0.15 -0.07 1,092 3,221 12.0 Put 0.19 0.25 0.23 -0.05 3 372 13.0 Put 0.28 0.32 0.31 -0.07 35 255 14.0 Put 0.37 0.43 0.41 -0.10 20 602 15.0 Put 0.52 0.57 0.56 -0.12 512 1,618 16.0 Put 0.71 0.75 0.74 -0.17 1,662 2,201 17.0 Put 0.94 1.01 0.99 -0.25 1,086 5,744 18.0 Put 1.25 1.34 1.28 -0.31 4,054 11,283 19.0 Put 1.70 1.73 1.67 -0.34 923 4,158 20.0 Put 2.16 2.26 2.19 -0.38 4,027 13,292 21.0 Put 2.77 2.87 2.68 -0.49 170 3,483 22.0 Put 3.45 3.65 3.50 -0.38 155 12,225 23.0 Put 4.15 4.35 4.27 -0.37 82 1,576 24.0 Put 5.05 5.20 4.92 -0.55 47 934 25.0 Put 5.85 6.10 6.05 -0.28 19 2,901 26.0 Put 6.75 7.00 6.85 -0.38 113 1,072 27.0 Put 7.70 7.95 7.68 -0.45 6 1,515 28.0 Put 8.55 8.95 8.99 -0.10 1 825 29.0 Put 9.55 9.85 9.81 -0.24 156 633 30.0 Put 10.55 10.85 10.87 -0.14 56 1,286 31.0 Put 11.10 12.10 9.12 -2.87 0 226 32.0 Put 12.05 13.15 11.97 -0.99 0 217 33.0 Put 13.05 13.95 12.53 -1.41 0 258 34.0 Put 14.05 15.15 14.12 -0.81 0 150 35.0 Put 15.10 15.95 15.30 -0.62 1 336 36.0 Put 16.00 16.85 16.50 -0.42 0 218 37.0 Put 17.00 18.05 14.80 -3.11 0 411 38.0 Put 18.00 19.10 18.54 -0.36 30 185 39.0 Put 19.00 20.10 19.80 -0.10 0 70 40.0 Put 20.00 20.95 20.90 0.00 0 449 41.0 Put 21.00 22.10 16.37 -5.52 0 67 42.0 Put 22.00 23.15 17.24 -5.65 0 55 43.0 Put 22.95 24.10 18.21 -5.67 0 47 44.0 Put 23.95 25.05 25.01 0.13 0 205 45.0 Put 24.95 26.10 22.81 -3.06 0 83 46.0 Put 25.95 27.10 21.55 -5.32 0 14 47.0 Put 26.95 28.05 21.88 -5.99 0 13 48.0 Put 27.95 29.15 20.45 -8.41 0 6 49.0 Put 28.95 30.05 0.00 0.00 0 0 50.0 Put 29.95 31.05 29.68 -1.18 0 591 51.0 Put 30.95 32.05 25.05 -6.81 0 110 52.0 Put 31.95 33.10 24.10 -8.76 0 50 53.0 Put 32.95 34.10 20.70 -13.15 0 1 54.0 Put 33.95 35.05 0.00 0.00 0 0 55.0 Put 34.95 36.10 25.95 -9.90 0 1 56.0 Put 35.95 37.10 0.00 0.00 0 0 57.0 Put 36.95 38.10 0.00 0.00 0 0 58.0 Put 37.95 39.10 30.45 -8.40 0 3 59.0 Put 38.95 40.10 34.48 -5.37 0 10 60.0 Put 39.95 41.10 39.68 -1.16 0 40 61.0 Put 40.95 42.10 0.00 0.00 0 0 62.0 Put 41.95 43.15 35.89 -6.95 0 5 63.0 Put 42.95 44.10 32.15 -11.69 0 9 64.0 Put 43.95 45.10 0.00 0.00 0 0 65.0 Put 44.95 46.10 41.10 -4.74 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.85 5.20 4.80 -0.12 0 1 18.0 Call 2.73 2.89 2.95 0.10 0 4 19.0 Call 2.15 2.29 2.19 -0.11 0 3 19.5 Call 1.90 2.04 1.91 -0.15 0 2 20.0 Call 1.67 1.81 1.88 0.03 18 512 20.5 Call 1.49 1.61 1.67 0.03 2 0 21.0 Call 1.29 1.43 0.00 0.00 0 0 21.5 Call 1.10 1.27 0.00 0.00 0 0 22.0 Call 0.98 1.10 1.11 -0.06 0 3 22.5 Call 0.86 0.96 0.88 -0.16 13 5 23.0 Call 0.74 0.85 0.82 -0.11 100 140 23.5 Call 0.63 0.74 0.95 0.13 0 58 24.0 Call 0.56 0.65 0.64 -0.09 101 108 24.5 Call 0.47 0.58 0.00 0.00 0 0 25.0 Call 0.41 0.51 0.48 -0.09 110 6 25.5 Call 0.35 0.44 0.54 0.04 0 6 26.0 Call 0.30 0.39 0.37 -0.08 1 3 26.5 Call 0.27 0.34 0.55 0.14 1 10 27.0 Call 0.23 0.32 0.00 0.00 0 0 27.5 Call 0.20 0.27 0.55 0.23 0 2 28.0 Call 0.17 0.25 0.20 -0.09 1 8 28.5 Call 0.15 0.23 0.19 -0.07 10 0 29.0 Call 0.13 0.20 0.18 -0.05 1 0 29.5 Call 0.10 0.19 0.00 0.00 0 0 30.0 Call 0.09 0.17 0.00 0.00 0 0 31.0 Call 0.07 0.15 0.00 0.00 0 0 32.0 Call 0.05 0.15 0.00 0.00 0 0 33.0 Call 0.02 0.18 0.21 0.09 0 1 34.0 Call 0.00 0.17 0.00 0.00 0 0 35.0 Call 0.00 0.16 0.00 0.00 0 0 Strike 15.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.53 0.64 0.68 -0.10 2 17 18.0 Put 1.35 1.53 1.36 -0.35 54 1,505 19.0 Put 1.81 1.90 1.88 -0.28 1 19 19.5 Put 2.02 2.17 2.01 -0.41 11 14 20.0 Put 2.29 2.49 2.40 -0.31 32 16 20.5 Put 2.58 2.76 2.83 -0.17 2 149 21.0 Put 2.89 3.05 3.15 -0.17 0 6 21.5 Put 3.20 3.40 0.00 0.00 0 0 22.0 Put 3.50 3.75 3.49 -0.55 1 1 22.5 Put 3.90 4.10 3.55 -0.85 0 165 23.0 Put 4.25 4.55 3.79 -1.01 0 2 23.5 Put 4.70 4.90 0.00 0.00 0 0 24.0 Put 5.05 5.35 3.15 -2.44 0 20 24.5 Put 5.50 5.75 5.70 -0.31 0 2 25.0 Put 5.85 6.25 5.72 -0.71 1 2 25.5 Put 6.35 6.65 6.05 -0.81 0 24 26.0 Put 6.75 7.10 6.27 -1.05 0 37 26.5 Put 7.25 7.60 6.60 -1.17 0 1 27.0 Put 7.70 8.05 0.00 0.00 0 0 27.5 Put 8.15 8.50 5.65 -3.04 0 1 28.0 Put 8.60 9.00 0.00 0.00 0 0 28.5 Put 9.05 9.60 6.55 -3.07 0 2 29.0 Put 9.45 9.95 0.00 0.00 0 0 29.5 Put 10.00 10.45 0.00 0.00 0 0 30.0 Put 10.45 10.95 6.60 -4.45 0 1 31.0 Put 11.45 11.90 0.00 0.00 0 0 32.0 Put 12.40 12.95 0.00 0.00 0 0 33.0 Put 13.45 13.90 0.00 0.00 0 0 34.0 Put 14.45 14.90 15.09 0.13 0 3 35.0 Put 15.45 15.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 50 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.90 5.15 4.85 -0.11 25 6 16.0 Call 4.15 4.35 4.30 0.12 1 1 17.0 Call 3.45 3.65 4.20 0.70 0 13 18.0 Call 2.82 2.94 2.78 -0.11 3 83 19.0 Call 2.25 2.39 2.28 -0.09 48 61 20.0 Call 1.79 1.90 1.81 -0.10 15 260 21.0 Call 1.42 1.53 1.46 -0.08 115 210 22.0 Call 1.10 1.21 1.22 -0.02 67 209 23.0 Call 0.85 0.97 0.96 -0.04 80 949 24.0 Call 0.66 0.76 0.70 -0.10 312 1,075 25.0 Call 0.52 0.60 0.56 -0.09 235 2,093 26.0 Call 0.40 0.49 0.40 -0.12 49 2,423 27.0 Call 0.30 0.38 0.34 -0.09 27 988 28.0 Call 0.24 0.31 0.27 -0.08 47 472 29.0 Call 0.18 0.26 0.20 -0.08 3 550 30.0 Call 0.15 0.20 0.17 -0.06 44 857 31.0 Call 0.12 0.18 0.15 -0.05 1 455 32.0 Call 0.07 0.15 0.13 -0.03 6 187 33.0 Call 0.06 0.16 0.12 -0.02 5 363 34.0 Call 0.05 0.13 0.11 -0.01 3 208 35.0 Call 0.04 0.12 0.09 -0.02 26 767 36.0 Call 0.05 0.12 0.09 0.00 25 199 37.0 Call 0.02 0.11 0.11 0.02 0 388 38.0 Call 0.05 0.10 0.36 0.28 0 211 39.0 Call 0.01 0.10 0.05 -0.02 8 97 40.0 Call 0.01 0.08 0.05 -0.02 2 759 41.0 Call 0.01 0.08 0.07 0.01 0 159 42.0 Call 0.01 0.08 0.05 -0.01 0 38 43.0 Call 0.01 0.08 0.05 0.00 0 87 44.0 Call 0.00 0.07 0.03 -0.02 0 110 45.0 Call 0.00 0.06 0.03 -0.01 1 536 46.0 Call 0.00 0.06 0.03 -0.01 0 57 47.0 Call 0.00 0.06 0.03 0.00 0 53 48.0 Call 0.00 0.06 0.03 0.00 0 427 49.0 Call 0.00 0.06 0.03 0.01 0 13 50.0 Call 0.00 0.06 0.01 -0.01 0 763 51.0 Call 0.00 0.05 0.20 0.18 0 25 52.0 Call 0.00 0.05 0.33 0.32 0 61 53.0 Call 0.00 0.05 0.06 0.05 0 50 54.0 Call 0.00 0.05 0.58 0.57 0 15 55.0 Call 0.00 0.05 0.19 0.18 0 273 56.0 Call 0.00 0.05 0.19 0.18 0 101 60.0 Call 0.00 0.03 0.15 0.15 0 339 65.0 Call 0.00 0.03 0.02 0.02 19 2,889 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.63 0.71 0.64 -0.19 233 5,539 16.0 Put 0.83 0.93 0.84 -0.22 15 423 17.0 Put 1.11 1.23 1.21 -0.17 81 1,750 18.0 Put 1.46 1.58 1.53 -0.25 66 5,259 19.0 Put 1.86 2.00 1.96 -0.29 25 10,407 20.0 Put 2.42 2.54 2.40 -0.40 150 1,346 21.0 Put 3.05 3.15 2.98 -0.44 78 352 22.0 Put 3.55 3.90 3.65 -0.47 1,014 414 23.0 Put 4.40 4.60 4.40 -0.48 34 651 24.0 Put 5.20 5.40 5.38 -0.31 7 306 25.0 Put 6.10 6.25 6.15 -0.38 83 1,104 26.0 Put 6.95 7.25 7.15 -0.25 2 633 27.0 Put 7.85 8.10 8.00 -0.31 7 719 28.0 Put 8.40 9.10 8.70 -0.53 7 114 29.0 Put 9.30 10.00 9.63 -0.53 6 269 30.0 Put 10.20 11.20 10.69 -0.42 0 153 31.0 Put 11.15 12.30 11.70 -0.37 0 44 32.0 Put 12.15 13.30 12.09 -0.94 0 157 33.0 Put 13.10 14.25 8.50 -5.51 0 83 34.0 Put 14.10 15.25 10.73 -4.26 0 97 35.0 Put 15.05 16.15 10.77 -5.21 0 50 36.0 Put 16.05 17.15 13.25 -3.71 0 28 37.0 Put 17.05 18.15 12.91 -5.04 0 313 38.0 Put 18.05 19.15 18.95 0.00 0 31 39.0 Put 19.05 20.15 19.16 -0.78 0 19 40.0 Put 20.00 21.10 20.49 -0.44 0 33 41.0 Put 21.00 22.10 20.75 -1.17 0 20 42.0 Put 22.00 23.10 17.85 -5.07 0 17 43.0 Put 23.00 24.15 23.57 -0.34 20 22 44.0 Put 24.00 25.15 17.75 -7.15 0 3 45.0 Put 25.00 26.10 20.20 -5.70 0 6 46.0 Put 26.00 27.15 0.00 0.00 0 0 47.0 Put 27.00 28.15 0.00 0.00 0 0 48.0 Put 28.00 29.15 20.85 -8.03 0 1 49.0 Put 28.95 30.15 0.00 0.00 0 0 50.0 Put 29.95 31.10 23.99 -6.88 0 3 51.0 Put 30.95 32.10 0.00 0.00 0 0 52.0 Put 31.95 33.10 0.00 0.00 0 0 53.0 Put 32.95 34.05 0.00 0.00 0 0 54.0 Put 33.95 35.10 0.00 0.00 0 0 55.0 Put 34.95 36.10 26.90 -8.95 0 2 56.0 Put 35.95 37.05 27.80 -9.05 0 622 60.0 Put 39.95 41.40 35.55 -5.29 0 19 65.0 Put 44.95 46.35 39.15 -6.68 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 65 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 8.35 8.95 0.00 0.00 0 0 12.0 Call 7.40 7.95 0.00 0.00 0 0 13.0 Call 6.55 7.05 0.00 0.00 0 0 14.0 Call 5.85 6.25 0.00 0.00 0 0 15.0 Call 5.05 5.40 0.00 0.00 0 0 16.0 Call 4.35 4.60 0.00 0.00 0 0 17.0 Call 3.65 3.90 0.00 0.00 0 0 18.0 Call 3.05 3.25 0.00 0.00 0 0 19.0 Call 2.51 2.66 2.59 0.00 2 0 20.0 Call 2.04 2.18 2.13 0.00 13 0 21.0 Call 1.62 1.81 1.73 0.00 4 0 22.0 Call 1.33 1.49 1.40 0.00 4 0 23.0 Call 1.06 1.21 1.23 0.00 2 0 24.0 Call 0.86 0.99 0.95 0.00 1 0 25.0 Call 0.68 0.81 0.76 0.00 131 0 26.0 Call 0.55 0.67 0.58 0.00 1 0 27.0 Call 0.44 0.56 0.50 0.00 12 0 28.0 Call 0.35 0.45 0.41 0.00 2 0 29.0 Call 0.29 0.40 0.00 0.00 0 0 30.0 Call 0.24 0.32 0.00 0.00 0 0 31.0 Call 0.19 0.28 0.00 0.00 0 0 32.0 Call 0.16 0.26 0.23 0.00 2 0 33.0 Call 0.13 0.21 0.00 0.00 0 0 34.0 Call 0.10 0.21 0.00 0.00 0 0 35.0 Call 0.08 0.18 0.00 0.00 0 0 36.0 Call 0.07 0.17 0.00 0.00 0 0 37.0 Call 0.00 1.49 0.00 0.00 0 0 38.0 Call 0.00 1.47 0.00 0.00 0 0 39.0 Call 0.00 1.46 0.00 0.00 0 0 40.0 Call 0.02 0.15 0.00 0.00 0 0 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.23 0.31 0.27 0.00 3 0 12.0 Put 0.32 0.40 0.40 0.00 6 0 13.0 Put 0.44 0.53 0.75 0.00 1 0 14.0 Put 0.58 0.68 0.00 0.00 0 0 15.0 Put 0.78 0.90 0.89 0.00 22 0 16.0 Put 1.02 1.16 0.00 0.00 0 0 17.0 Put 1.31 1.49 1.46 0.00 6 0 18.0 Put 1.72 1.84 1.83 0.00 11,406 0 19.0 Put 2.20 2.32 2.30 0.00 372 0 20.0 Put 2.70 2.87 2.76 0.00 31 0 21.0 Put 3.20 3.45 3.40 0.00 10 0 22.0 Put 3.95 4.15 4.10 0.00 1 0 23.0 Put 4.65 4.90 0.00 0.00 0 0 24.0 Put 5.45 5.70 5.39 0.00 4 0 25.0 Put 6.20 6.50 0.00 0.00 0 0 26.0 Put 7.10 7.35 0.00 0.00 0 0 27.0 Put 7.95 8.30 7.99 0.00 11 0 28.0 Put 8.85 9.35 0.00 0.00 0 0 29.0 Put 9.80 10.15 0.00 0.00 0 0 30.0 Put 10.75 11.05 10.66 0.00 1 0 31.0 Put 11.65 12.05 0.00 0.00 0 0 32.0 Put 12.55 13.20 0.00 0.00 0 0 33.0 Put 13.55 14.15 0.00 0.00 0 0 34.0 Put 14.50 15.10 0.00 0.00 0 0 35.0 Put 15.40 16.00 0.00 0.00 0 0 36.0 Put 16.45 17.15 0.00 0.00 0 0 37.0 Put 17.40 18.05 0.00 0.00 0 0 38.0 Put 18.45 18.95 0.00 0.00 0 0 39.0 Put 19.45 20.10 0.00 0.00 0 0 40.0 Put 20.30 20.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 128 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 8.70 9.10 11.50 2.85 0 11 12.0 Call 7.85 8.15 15.35 7.53 0 17 13.0 Call 7.05 7.35 7.70 0.64 0 6 14.0 Call 6.25 6.60 11.93 5.64 0 58 15.0 Call 5.65 5.85 9.55 3.93 0 47 16.0 Call 4.95 5.15 5.60 0.61 0 157 17.0 Call 4.35 4.60 4.30 -0.11 0 120 18.0 Call 3.80 4.05 3.80 -0.09 20 225 19.0 Call 3.25 3.55 3.30 -0.14 21 218 20.0 Call 2.89 3.10 3.02 0.03 161 409 21.0 Call 2.49 2.66 2.56 -0.05 44 40 22.0 Call 2.14 2.31 2.25 -0.01 53 223 23.0 Call 1.85 2.01 2.07 0.09 4 362 24.0 Call 1.62 1.76 1.67 -0.06 16 205 25.0 Call 1.37 1.53 1.44 -0.09 297 1,692 26.0 Call 1.19 1.34 1.26 -0.07 68 270 27.0 Call 1.03 1.17 1.10 -0.03 59 121 28.0 Call 0.90 1.02 0.94 -0.05 68 507 29.0 Call 0.77 0.89 0.88 -0.02 6 428 30.0 Call 0.66 0.80 0.72 -0.09 33 1,614 31.0 Call 0.59 0.70 0.65 -0.08 1 335 32.0 Call 0.51 0.62 0.60 -0.05 2 118 33.0 Call 0.43 0.57 0.50 -0.06 2 200 34.0 Call 0.37 0.49 0.50 0.02 0 305 35.0 Call 0.33 0.45 0.41 -0.03 4 473 36.0 Call 0.29 0.41 0.31 -0.09 4 240 37.0 Call 0.30 0.37 0.30 -0.06 30 69 38.0 Call 0.22 0.35 0.68 0.35 0 187 39.0 Call 0.20 0.33 0.29 0.00 0 348 40.0 Call 0.20 0.28 0.24 -0.03 94 1,534 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 0.53 0.61 0.58 -0.04 598 502 12.0 Put 0.70 0.77 0.76 -0.03 150 136 13.0 Put 0.90 0.98 0.92 -0.11 165 1,009 14.0 Put 1.14 1.23 1.15 -0.13 163 974 15.0 Put 1.43 1.58 1.47 -0.14 254 1,508 16.0 Put 1.77 1.92 1.70 -0.28 109 269 17.0 Put 2.16 2.32 2.25 -0.16 606 2,839 18.0 Put 2.64 2.75 2.62 -0.27 1,845 437 19.0 Put 3.05 3.25 3.15 -0.28 164 429 20.0 Put 3.65 3.85 3.72 -0.26 265 1,334 21.0 Put 4.10 4.45 4.25 -0.36 79 340 22.0 Put 4.75 5.10 4.95 -0.30 9 440 23.0 Put 5.35 5.80 5.20 -0.77 7 586 24.0 Put 6.15 6.55 6.44 -0.27 4 292 25.0 Put 6.80 7.30 7.65 0.14 0 1,110 26.0 Put 7.75 8.10 8.10 -0.20 214 417 27.0 Put 8.55 9.00 8.57 -0.53 2 321 28.0 Put 9.40 9.85 9.30 -0.65 1 429 29.0 Put 10.25 10.70 10.70 -0.16 0 215 30.0 Put 11.00 11.60 8.55 -3.22 0 537 31.0 Put 11.75 12.80 12.80 0.11 0 352 32.0 Put 12.65 13.70 12.53 -1.07 0 89 33.0 Put 13.60 14.70 10.02 -4.49 0 53 34.0 Put 14.50 15.60 14.59 -0.83 1 47 35.0 Put 15.45 16.55 15.40 -0.97 0 181 36.0 Put 16.40 17.55 15.77 -1.56 0 49 37.0 Put 17.35 18.50 15.51 -2.78 0 290 38.0 Put 18.35 19.45 18.27 -0.99 0 176 39.0 Put 19.30 20.45 19.62 -0.60 0 15 40.0 Put 20.25 21.40 19.50 -1.69 0 95 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 142 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.60 5.95 10.00 4.28 0 77 16.0 Call 5.05 5.30 9.75 4.66 0 45 17.0 Call 4.45 4.75 5.05 0.59 0 92 18.0 Call 3.90 4.15 3.80 -0.19 12 14 19.0 Call 3.40 3.70 3.35 -0.17 3 49 20.0 Call 3.00 3.25 3.15 0.06 2 282 21.0 Call 2.63 2.84 3.10 0.40 0 94 22.0 Call 2.32 2.51 2.59 0.20 0 257 23.0 Call 1.99 2.19 2.55 0.46 0 69 24.0 Call 1.75 1.92 1.94 0.12 11 119 25.0 Call 1.51 1.69 1.63 0.00 0 744 26.0 Call 1.32 1.50 1.60 0.17 0 52 27.0 Call 1.16 1.29 1.44 0.17 0 109 28.0 Call 1.00 1.16 1.26 0.14 0 140 29.0 Call 0.86 1.03 0.95 -0.04 3 291 30.0 Call 0.77 0.91 0.80 -0.07 592 395 31.0 Call 0.68 0.82 0.70 -0.09 2 98 32.0 Call 0.59 0.74 0.68 -0.04 0 75 33.0 Call 0.53 0.65 1.37 0.73 0 244 34.0 Call 0.45 0.60 0.95 0.38 0 205 35.0 Call 0.40 0.54 0.50 -0.03 10 118 36.0 Call 0.34 0.51 0.50 0.02 0 32 37.0 Call 0.30 0.47 0.89 0.45 0 51 38.0 Call 0.27 0.43 0.38 -0.02 0 243 39.0 Call 0.25 0.40 0.66 0.30 0 39 40.0 Call 0.23 0.37 0.40 0.06 0 181 41.0 Call 0.21 0.35 0.74 0.43 0 577 42.0 Call 0.20 0.33 0.27 -0.02 0 112 43.0 Call 0.18 0.31 0.90 0.63 0 190 44.0 Call 0.17 0.30 0.23 -0.03 0 424 45.0 Call 0.16 0.29 0.22 -0.03 4 172 46.0 Call 0.15 0.27 0.20 -0.03 3 8 47.0 Call 0.14 0.26 0.33 0.11 0 56 48.0 Call 0.13 0.24 0.35 0.14 0 11 49.0 Call 0.11 0.24 0.16 -0.03 0 9 50.0 Call 0.11 0.20 0.15 -0.03 0 183 51.0 Call 0.09 0.22 0.21 0.04 0 173 52.0 Call 0.08 0.21 0.81 0.65 0 73 53.0 Call 0.07 0.20 0.36 0.21 0 34 54.0 Call 0.05 0.19 0.21 0.07 0 2 55.0 Call 0.06 0.18 0.20 0.06 0 22 56.0 Call 0.08 0.18 0.12 -0.01 0 544 60.0 Call 0.03 0.16 0.10 -0.01 0 147 65.0 Call 0.06 0.14 0.09 -0.01 0 2,626 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.49 1.65 1.51 -0.25 69 574 16.0 Put 1.87 2.02 1.02 -1.12 0 362 17.0 Put 2.28 2.44 2.26 -0.25 7 40 18.0 Put 2.77 2.90 2.83 -0.22 3 524 19.0 Put 3.30 3.45 3.10 -0.48 0 154 20.0 Put 3.75 4.00 3.85 -0.29 6 20,202 21.0 Put 4.10 4.75 4.85 0.10 0 321 22.0 Put 4.80 5.35 5.45 0.01 5 389 23.0 Put 5.60 6.00 5.50 -0.64 219 366 24.0 Put 6.30 6.70 6.41 -0.46 2 491 25.0 Put 7.10 7.50 7.29 -0.38 29 1,154 26.0 Put 7.75 8.30 5.37 -3.10 0 165 27.0 Put 8.75 9.15 8.59 -0.71 1 61 28.0 Put 9.55 9.95 6.10 -4.06 0 408 29.0 Put 10.35 10.85 10.80 -0.22 0 64 30.0 Put 11.10 11.75 10.75 -1.14 0 212 31.0 Put 12.00 12.65 12.35 -0.46 0 185 32.0 Put 12.80 13.85 14.00 0.27 1 346 33.0 Put 13.65 14.80 14.04 -0.61 1 112 34.0 Put 14.60 15.75 14.92 -0.66 1 131 35.0 Put 15.55 16.70 11.70 -4.82 0 258 36.0 Put 16.50 17.65 13.31 -4.17 0 11 37.0 Put 17.45 18.60 17.45 -0.98 0 15 38.0 Put 18.40 19.55 13.40 -5.98 0 21 39.0 Put 19.35 20.55 19.84 -0.50 1 16 40.0 Put 20.35 21.50 20.79 -0.52 0 110 41.0 Put 21.30 22.50 20.90 -1.38 0 4 42.0 Put 22.25 23.45 18.40 -4.85 0 229 43.0 Put 23.25 24.45 19.32 -4.91 0 30 44.0 Put 24.25 25.45 19.65 -5.57 0 1 45.0 Put 25.20 26.40 22.70 -3.50 0 37 46.0 Put 26.20 27.40 21.40 -5.78 0 23 47.0 Put 27.15 28.40 24.50 -3.66 0 6 48.0 Put 28.15 29.35 23.05 -6.10 0 1 49.0 Put 29.15 30.35 24.10 -6.03 0 5 50.0 Put 30.15 31.35 30.24 -0.87 0 1,172 51.0 Put 31.10 32.35 0.00 0.00 0 0 52.0 Put 32.10 33.40 26.60 -6.48 0 2 53.0 Put 33.10 34.40 0.00 0.00 0 0 54.0 Put 34.10 35.35 31.05 -4.01 0 8 55.0 Put 35.10 36.35 31.34 -4.71 0 27 56.0 Put 36.05 37.30 29.35 -7.69 0 2 60.0 Put 39.85 41.55 34.50 -6.51 0 609 65.0 Put 45.00 46.45 38.20 -7.78 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 219 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.0 Call 7.25 7.80 0.00 0.00 0 0 14.0 Call 6.80 7.10 11.35 4.57 0 2 15.0 Call 6.15 6.45 10.05 3.85 0 3 16.0 Call 5.55 5.85 9.25 3.64 0 4 17.0 Call 5.05 5.35 9.20 4.10 0 7 18.0 Call 4.55 4.85 4.50 -0.10 0 46 19.0 Call 4.10 4.40 4.50 0.30 1 1 20.0 Call 3.70 3.95 3.80 0.00 2 44 21.0 Call 3.35 3.60 3.48 0.03 0 2 22.0 Call 3.00 3.25 3.25 0.13 0 11 23.0 Call 2.75 2.82 2.86 0.08 12 1 24.0 Call 2.42 2.65 2.65 0.09 35 44 25.0 Call 2.20 2.40 2.25 -0.10 23 50 26.0 Call 2.01 2.18 2.02 -0.12 36 47 27.0 Call 1.80 1.98 1.82 -0.11 30 81 28.0 Call 1.59 1.81 1.60 -0.17 30 110 29.0 Call 1.47 1.64 1.44 -0.16 17 65 30.0 Call 1.30 1.50 1.46 0.02 4 199 31.0 Call 1.19 1.36 1.40 0.06 0 65 32.0 Call 1.07 1.24 1.19 -0.05 1 86 33.0 Call 0.98 1.13 1.63 0.49 0 252 34.0 Call 0.89 1.03 2.05 1.01 0 33 35.0 Call 0.80 0.96 0.93 -0.02 2 168 36.0 Call 0.74 0.88 0.88 -0.01 1 227 37.0 Call 0.64 0.84 1.20 0.37 0 60 Strike 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 13.0 Put 1.39 1.52 1.49 -0.06 196 837 14.0 Put 1.74 1.86 1.83 -0.09 26 535 15.0 Put 2.11 2.24 2.13 -0.21 58 811 16.0 Put 2.52 2.67 2.60 -0.16 203 379 17.0 Put 2.98 3.15 3.10 -0.15 9 224 18.0 Put 3.45 3.65 3.59 -0.15 584 132 19.0 Put 4.00 4.20 4.10 -0.24 26 44 20.0 Put 4.55 4.75 4.50 -0.44 67 948 21.0 Put 5.10 5.40 5.00 -0.58 0 196 22.0 Put 5.80 6.10 5.75 -0.49 1 184 23.0 Put 6.45 6.75 6.65 -0.25 3 90 24.0 Put 7.20 7.50 7.30 -0.37 59 126 25.0 Put 7.90 8.25 8.10 -0.36 7 79 26.0 Put 8.75 9.00 8.85 -0.39 47 31 27.0 Put 9.55 9.80 9.45 -0.58 56 21 28.0 Put 10.35 10.60 10.45 -0.40 42 26 29.0 Put 11.15 11.50 9.15 -2.53 0 148 30.0 Put 12.00 12.30 9.10 -3.41 0 29 31.0 Put 12.85 13.15 10.25 -3.15 0 99 32.0 Put 13.70 14.05 10.55 -3.75 0 98 33.0 Put 14.60 15.00 14.32 -0.87 0 39 34.0 Put 15.50 15.80 12.00 -4.09 0 44 35.0 Put 16.40 16.70 12.78 -4.20 0 3 36.0 Put 17.30 17.70 13.95 -3.96 0 1 37.0 Put 18.25 18.70 14.21 -4.63 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 233 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 6.05 6.50 10.61 4.42 0 41 16.0 Call 5.65 5.95 6.30 0.62 0 5 17.0 Call 5.05 5.40 8.65 3.47 0 2 18.0 Call 4.65 4.90 8.20 3.52 0 4 19.0 Call 4.20 4.50 7.45 3.16 0 13 20.0 Call 3.80 4.10 3.90 -0.01 1 27 21.0 Call 3.45 3.70 6.10 2.53 0 162 22.0 Call 3.00 3.60 5.00 1.76 0 52 23.0 Call 2.78 3.10 4.75 1.80 0 48 24.0 Call 2.50 2.77 4.60 1.94 0 34 25.0 Call 2.26 2.52 2.97 0.60 1 314 26.0 Call 1.99 2.30 4.05 1.89 0 42 27.0 Call 1.77 2.09 2.14 0.19 0 152 28.0 Call 1.66 1.90 3.55 1.77 0 126 29.0 Call 1.47 1.73 1.83 0.22 0 185 30.0 Call 1.38 1.58 1.52 0.04 6 237 31.0 Call 1.24 1.44 1.24 -0.12 112 274 32.0 Call 1.13 1.32 1.32 0.08 0 78 33.0 Call 1.02 1.21 1.22 0.06 0 46 34.0 Call 0.91 1.11 1.15 0.07 0 13 35.0 Call 0.83 1.02 0.96 -0.04 8 238 36.0 Call 0.74 0.95 0.79 -0.13 16 357 37.0 Call 0.67 0.88 0.93 0.09 0 44 38.0 Call 0.55 0.90 0.79 0.02 0 370 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.08 2.46 2.35 0.01 2 476 16.0 Put 2.60 2.70 2.66 -0.18 2 1,547 17.0 Put 3.00 3.30 3.10 -0.24 10 174 18.0 Put 3.55 3.75 3.65 -0.19 40 322 19.0 Put 3.85 4.45 2.75 -1.69 0 27 20.0 Put 4.45 5.05 4.80 -0.25 1 117 21.0 Put 5.30 5.55 5.37 -0.34 25 120 22.0 Put 5.85 6.35 6.25 -0.12 4 78 23.0 Put 6.50 6.95 6.90 -0.18 115 219 24.0 Put 6.90 7.75 5.90 -1.88 0 149 25.0 Put 7.70 8.45 8.25 -0.24 0 463 26.0 Put 8.45 9.35 8.55 -0.71 0 69 27.0 Put 9.50 9.95 9.85 -0.20 4 145 28.0 Put 10.15 10.75 10.30 -0.57 0 46 29.0 Put 10.85 11.70 7.75 -3.95 0 174 30.0 Put 12.00 12.55 8.42 -4.14 0 103 31.0 Put 12.70 13.45 8.57 -4.85 0 5 32.0 Put 13.75 14.20 13.77 -0.53 1 70 33.0 Put 14.35 15.15 12.72 -2.49 0 260 34.0 Put 15.25 15.95 13.20 -2.92 0 194 35.0 Put 16.20 16.95 14.35 -2.69 0 328 36.0 Put 17.05 17.95 17.10 -0.85 0 844 37.0 Put 18.00 18.70 18.15 -0.71 0 1,761 38.0 Put 18.75 20.00 13.65 -6.13 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 254 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 8.95 9.35 12.32 3.34 0 50 12.0 Call 8.20 8.60 8.50 0.23 7 52 13.0 Call 7.45 7.95 11.75 4.14 0 79 14.0 Call 6.90 7.25 7.05 0.05 40 58 15.0 Call 6.35 6.60 6.60 0.20 21 375 16.0 Call 5.80 6.05 5.90 0.10 6 336 17.0 Call 5.25 5.50 5.50 0.23 11 537 18.0 Call 4.75 5.05 8.30 3.56 0 355 19.0 Call 4.35 4.60 4.55 0.17 16 235 20.0 Call 3.95 4.40 4.20 0.17 5 812 21.0 Call 3.60 3.85 3.75 0.06 2 107 22.0 Call 3.20 3.60 3.42 0.02 1 290 23.0 Call 3.00 3.25 3.25 0.14 404 596 24.0 Call 2.65 3.05 2.90 0.08 31 249 25.0 Call 2.47 2.66 2.60 0.07 76 1,291 26.0 Call 2.21 2.44 2.38 0.03 7 418 27.0 Call 1.86 2.29 2.16 -0.01 5 249 28.0 Call 1.82 2.28 2.00 0.01 19 730 29.0 Call 1.71 1.88 1.71 -0.10 6 161 30.0 Call 1.55 1.73 1.71 0.07 15 3,072 31.0 Call 1.27 1.64 1.46 -0.02 3 633 32.0 Call 1.27 1.52 1.44 0.08 0 282 33.0 Call 1.21 1.36 1.19 -0.09 6 325 34.0 Call 1.11 1.26 1.16 -0.04 3 816 35.0 Call 1.00 1.16 1.18 0.06 18 922 36.0 Call 0.93 1.08 1.04 -0.01 0 227 37.0 Call 0.86 1.01 0.95 -0.03 30 151 38.0 Call 0.78 0.94 0.87 -0.04 1 364 39.0 Call 0.72 0.88 0.71 -0.14 0 111 40.0 Call 0.67 0.80 0.75 -0.03 16 1,766 41.0 Call 0.59 0.79 1.02 0.29 0 618 42.0 Call 0.54 0.79 0.71 0.03 5 691 43.0 Call 0.53 0.72 0.55 -0.10 1 939 44.0 Call 0.49 0.69 0.52 -0.10 5 2,102 45.0 Call 0.45 0.62 0.50 -0.09 1 3,949 46.0 Call 0.41 0.67 0.60 0.04 1 573 47.0 Call 0.39 0.65 0.43 -0.10 0 52 48.0 Call 0.37 0.62 0.50 -0.01 0 780 49.0 Call 0.35 0.60 0.91 0.43 0 98 50.0 Call 0.33 0.56 0.48 0.02 1 1,339 51.0 Call 0.31 0.55 0.85 0.42 0 256 52.0 Call 0.29 0.53 0.40 -0.01 0 137 53.0 Call 0.27 0.51 0.67 0.27 0 20 54.0 Call 0.28 0.49 0.82 0.44 0 164 55.0 Call 0.27 0.48 0.40 0.03 0 597 56.0 Call 0.33 0.45 0.70 0.35 0 279 57.0 Call 0.24 0.45 0.64 0.30 0 18 58.0 Call 0.23 0.43 0.37 0.04 0 223 59.0 Call 0.22 0.42 0.85 0.54 0 59 60.0 Call 0.23 0.41 0.32 0.02 0 3,433 61.0 Call 0.20 0.41 0.75 0.47 0 101 62.0 Call 0.20 0.39 0.64 0.36 0 206 63.0 Call 0.19 0.39 0.55 0.28 0 533 64.0 Call 0.18 0.37 0.26 0.00 0 507 65.0 Call 0.23 0.32 0.26 0.00 603 6,079 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.01 1.18 1.10 -0.03 704 1,816 12.0 Put 1.28 1.42 1.12 -0.32 0 1,230 13.0 Put 1.59 1.72 1.60 -0.19 2 1,689 14.0 Put 1.95 2.09 2.02 -0.16 3 2,196 15.0 Put 2.33 2.49 2.35 -0.23 19 1,916 16.0 Put 2.76 2.90 2.51 -0.47 0 1,378 17.0 Put 3.05 3.55 2.46 -0.99 0 246 18.0 Put 3.50 4.00 4.00 0.08 10 269 19.0 Put 4.15 4.55 4.35 -0.20 29 678 20.0 Put 4.80 5.15 4.85 -0.35 42 1,809 21.0 Put 5.35 5.80 5.50 -0.36 1 751 22.0 Put 6.00 6.55 6.50 -0.06 0 577 23.0 Put 6.60 7.20 6.75 -0.51 114 296 24.0 Put 7.20 7.95 7.50 -0.47 0 1,668 25.0 Put 7.85 8.65 8.35 -0.32 4 629 26.0 Put 8.60 9.40 7.70 -1.78 0 335 27.0 Put 9.40 10.25 6.90 -3.39 0 395 28.0 Put 10.25 10.95 10.73 -0.37 4 860 29.0 Put 11.00 11.80 11.33 -0.58 0 45 30.0 Put 12.00 12.85 12.39 -0.35 0 984 31.0 Put 12.70 13.50 11.20 -2.36 0 105 32.0 Put 13.60 14.35 14.15 -0.28 0 125 33.0 Put 14.50 15.40 13.12 -2.23 0 61 34.0 Put 15.65 16.15 15.57 -0.69 1 42 35.0 Put 16.30 17.10 16.16 -1.02 0 211 36.0 Put 17.25 18.00 15.62 -2.47 0 93 37.0 Put 18.15 18.90 16.51 -2.51 0 60 38.0 Put 19.10 19.80 18.97 -0.97 0 1,041 39.0 Put 20.05 21.10 20.09 -0.78 1 21 40.0 Put 20.75 22.00 20.55 -1.25 0 815 41.0 Put 21.70 23.00 19.90 -2.83 0 524 42.0 Put 22.95 23.95 23.40 -0.27 1 603 43.0 Put 23.60 24.90 24.67 0.03 0 733 44.0 Put 24.55 25.90 21.05 -4.55 0 161 45.0 Put 25.50 26.80 21.80 -4.77 0 315 46.0 Put 26.50 27.80 21.20 -6.33 0 112 47.0 Put 27.45 28.75 24.80 -3.70 0 7 48.0 Put 28.40 29.75 21.50 -7.96 0 31 49.0 Put 29.40 30.70 25.85 -4.58 0 13 50.0 Put 30.35 31.70 31.57 0.17 0 135 51.0 Put 31.30 32.65 28.85 -3.52 0 12 52.0 Put 32.30 33.65 26.50 -6.85 0 220 53.0 Put 33.25 34.65 27.50 -6.82 0 275 54.0 Put 34.25 35.65 28.35 -6.95 0 325 55.0 Put 35.25 36.65 29.30 -6.99 0 50 56.0 Put 36.20 37.60 27.30 -9.97 0 1 57.0 Put 37.20 38.60 32.40 -5.85 0 10 58.0 Put 38.15 39.60 0.00 0.00 0 0 59.0 Put 39.15 40.55 34.20 -6.01 0 5 60.0 Put 40.15 41.90 34.35 -6.84 0 1,726 61.0 Put 41.10 42.55 36.95 -5.22 0 492 62.0 Put 42.10 43.55 39.34 -3.82 0 288 63.0 Put 43.10 44.50 37.10 -7.05 0 88 64.0 Put 44.10 45.50 38.00 -7.14 0 10 65.0 Put 45.05 46.50 40.78 -5.35 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 324 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 17.0 Call 5.55 6.10 0.00 0.00 0 0 18.0 Call 5.10 5.60 0.00 0.00 0 0 19.0 Call 4.70 5.15 4.85 -0.02 0 10 20.0 Call 4.35 4.75 4.69 0.15 3 3 21.0 Call 3.30 4.85 6.97 2.72 0 2 22.0 Call 3.45 4.70 5.85 1.89 0 11 23.0 Call 2.68 5.40 6.00 2.32 0 19 24.0 Call 3.10 4.95 3.05 -0.34 5 4 25.0 Call 2.71 3.40 3.00 -0.11 21 21 26.0 Call 1.80 4.65 3.02 0.20 0 3 27.0 Call 2.40 4.00 0.00 0.00 0 0 28.0 Call 1.35 4.10 3.90 1.65 0 587 29.0 Call 1.20 3.95 7.15 5.06 0 1 30.0 Call 1.62 3.95 2.00 0.04 0 11 31.0 Call 0.97 2.85 1.91 0.09 3 14 32.0 Call 1.39 3.25 0.00 0.00 0 0 33.0 Call 0.73 3.15 2.71 1.11 0 6 34.0 Call 0.62 3.05 0.00 0.00 0 0 35.0 Call 1.11 1.86 1.84 0.43 0 7 36.0 Call 0.47 2.67 0.00 0.00 0 0 37.0 Call 0.64 2.81 1.39 0.15 3 5 Strike 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 17.0 Put 3.60 3.90 3.80 0.00 100 0 18.0 Put 4.05 4.45 0.00 0.00 0 0 19.0 Put 4.65 5.10 5.12 0.00 0 9 20.0 Put 5.30 5.75 3.86 -1.91 0 57 21.0 Put 4.45 7.65 4.37 -2.11 0 187 22.0 Put 5.10 8.10 4.61 -2.57 0 4 23.0 Put 5.80 9.25 6.00 -1.88 0 259 24.0 Put 6.45 9.90 6.01 -2.58 0 4 25.0 Put 7.20 10.60 6.79 -2.50 0 2 26.0 Put 7.95 11.35 7.28 -2.72 0 0 27.0 Put 8.70 12.20 8.15 -2.55 0 20 28.0 Put 9.50 12.90 0.00 0.00 0 0 29.0 Put 10.30 13.80 0.00 0.00 0 0 30.0 Put 11.10 13.60 10.00 -3.09 0 4 31.0 Put 11.95 15.50 0.00 0.00 0 0 32.0 Put 12.80 16.30 0.00 0.00 0 0 33.0 Put 13.65 17.10 11.00 -4.69 0 2 34.0 Put 14.50 18.00 12.10 -4.49 0 1 35.0 Put 15.35 18.80 16.95 -0.54 0 76 36.0 Put 16.25 19.70 12.85 -5.54 0 73 37.0 Put 17.10 20.60 13.65 -5.64 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 618 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 11.0 Call 9.45 10.55 10.50 0.76 23 1,546 12.0 Call 7.90 11.20 10.00 0.81 0 78 13.0 Call 7.35 10.70 11.00 2.35 0 124 14.0 Call 6.85 10.25 7.95 -0.17 0 111 15.0 Call 7.30 8.45 7.70 0.11 2 464 16.0 Call 6.05 9.35 8.00 0.71 0 192 17.0 Call 5.55 8.95 7.72 0.72 0 115 18.0 Call 5.30 8.60 5.15 -1.56 1 197 19.0 Call 5.75 8.15 6.39 -0.03 3 81 20.0 Call 5.80 6.50 6.00 -0.13 21 1,629 21.0 Call 5.20 7.65 6.21 0.37 0 270 22.0 Call 5.05 6.10 5.55 -0.01 14 151 23.0 Call 4.50 7.15 5.45 0.15 0 258 24.0 Call 3.65 5.60 5.30 0.25 1 159 25.0 Call 4.00 5.20 4.70 -0.09 18 1,583 26.0 Call 3.75 6.40 4.80 0.25 0 154 27.0 Call 3.65 5.90 5.95 1.65 1 289 28.0 Call 3.35 5.05 5.05 0.99 1 238 29.0 Call 3.45 4.65 4.50 0.57 0 366 30.0 Call 3.50 4.20 3.80 0.00 117 1,294 31.0 Call 2.95 5.60 3.75 0.08 0 295 32.0 Call 2.79 4.40 4.38 0.83 0 117 33.0 Call 2.62 5.30 5.70 2.28 0 235 34.0 Call 3.00 3.60 3.20 -0.09 3 365 35.0 Call 2.68 3.50 3.35 0.19 5 1,346 36.0 Call 2.08 4.95 2.74 -0.30 0 115 37.0 Call 2.08 4.05 4.82 1.91 0 93 38.0 Call 1.97 3.50 3.05 0.27 0 385 39.0 Call 1.85 4.40 4.20 1.54 0 163 40.0 Call 2.40 2.99 2.51 -0.02 8 2,461 41.0 Call 0.75 4.45 3.45 1.05 0 79 42.0 Call 1.56 3.05 3.05 0.71 4 365 43.0 Call 1.50 2.99 3.55 1.27 0 497 44.0 Call 2.00 4.20 3.00 0.78 0 80 45.0 Call 2.00 2.50 2.24 0.08 3 730 46.0 Call 0.35 3.85 3.75 1.65 0 53 47.0 Call 0.28 3.95 2.14 0.10 0 35 48.0 Call 1.59 2.39 2.03 0.05 5 39 49.0 Call 0.24 3.15 3.25 1.33 0 29 50.0 Call 1.26 2.61 1.90 0.05 2 1,535 51.0 Call 0.05 3.70 3.45 1.63 0 72 52.0 Call 0.14 3.65 1.98 0.20 0 42 53.0 Call 0.11 3.60 4.50 2.76 0 45 54.0 Call 0.78 3.55 5.00 3.30 0 18 55.0 Call 0.05 3.50 1.95 0.28 0 576 56.0 Call 0.81 3.45 4.05 2.42 0 56 57.0 Call 0.05 3.40 3.79 2.20 0 6 58.0 Call 0.65 3.35 1.72 0.16 0 32 59.0 Call 0.76 3.30 3.95 2.43 0 16 60.0 Call 1.30 2.00 1.37 -0.11 21 816 61.0 Call 0.72 3.25 3.05 1.61 0 11 62.0 Call 1.06 1.85 1.30 -0.11 0 202 63.0 Call 1.10 3.15 1.32 -0.05 0 538 64.0 Call 0.66 1.61 2.30 0.97 0 49 65.0 Call 1.01 1.49 1.15 -0.14 515 7,421 Strike 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 11.0 Put 1.99 3.00 2.30 0.03 10 350 12.0 Put 2.32 3.65 1.90 -0.83 0 170 13.0 Put 1.91 4.85 2.48 -0.71 0 97 14.0 Put 2.40 5.30 2.69 -0.97 0 216 15.0 Put 3.50 5.50 3.50 -0.62 3 147 16.0 Put 3.20 6.45 5.10 0.29 0 208 17.0 Put 3.75 7.05 4.95 -0.55 0 89 18.0 Put 4.35 7.65 6.00 -0.20 0 83 19.0 Put 6.00 7.05 6.85 -0.04 20 63 20.0 Put 6.65 7.65 7.10 -0.48 15 289 21.0 Put 6.20 9.75 6.65 -1.63 0 257 22.0 Put 7.40 9.15 8.70 -0.27 5 149 23.0 Put 8.55 9.80 9.17 -0.52 6 81 24.0 Put 8.25 10.60 9.79 -0.63 1 122 25.0 Put 9.00 12.70 11.00 -0.14 0 1,678 26.0 Put 9.70 13.50 9.60 -2.27 0 147 27.0 Put 10.50 14.25 11.85 -0.76 0 356 28.0 Put 11.40 15.00 11.43 -1.91 0 137 29.0 Put 12.05 15.30 12.16 -2.03 0 128 30.0 Put 14.30 15.20 14.34 -0.70 2 184 31.0 Put 13.65 17.40 13.73 -2.16 0 10 32.0 Put 14.45 18.15 16.75 0.01 0 153 33.0 Put 15.25 19.00 15.41 -2.18 0 5 34.0 Put 16.10 19.95 16.08 -2.36 0 20 35.0 Put 16.95 20.90 16.87 -2.43 0 142 36.0 Put 17.80 21.50 16.12 -4.03 0 81 37.0 Put 18.65 22.45 19.82 -1.18 0 3 38.0 Put 19.50 23.30 18.55 -3.30 0 52 39.0 Put 20.40 24.20 19.30 -3.41 0 34 40.0 Put 21.25 25.05 20.00 -3.56 0 1,017 41.0 Put 22.15 25.90 19.11 -5.31 0 21 42.0 Put 23.05 26.95 21.84 -3.50 0 242 43.0 Put 23.95 27.90 27.95 1.69 1 34 44.0 Put 24.85 28.50 24.79 -2.39 0 40 45.0 Put 25.75 29.50 23.65 -4.46 0 31 46.0 Put 26.65 30.40 22.90 -6.13 0 14 47.0 Put 27.60 31.50 26.01 -3.94 0 30 48.0 Put 28.50 32.50 27.30 -3.58 0 105 49.0 Put 29.45 33.20 0.00 0.00 0 0 50.0 Put 30.35 34.00 27.75 -4.98 0 50 51.0 Put 31.30 35.00 27.00 -6.67 0 10 52.0 Put 32.25 36.00 30.20 -4.42 0 144 53.0 Put 33.15 37.00 0.00 0.00 0 0 54.0 Put 34.10 38.00 30.15 -6.37 0 158 55.0 Put 35.05 38.70 32.70 -4.77 0 12 56.0 Put 36.00 39.95 33.25 -5.17 0 298 57.0 Put 36.95 40.95 34.60 -4.77 0 15 58.0 Put 37.90 41.50 36.59 -3.73 0 8 59.0 Put 38.85 42.75 35.40 -5.87 0 6 60.0 Put 39.55 43.70 37.70 -4.53 0 474 61.0 Put 40.50 44.85 36.45 -6.73 0 154 62.0 Put 41.50 45.75 40.25 -3.88 0 9 63.0 Put 42.70 46.75 40.30 -4.78 0 120 64.0 Put 43.65 47.70 0.00 0.00 0 0 65.0 Put 44.40 48.65 45.10 -1.89 0 269 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 12, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 17.30 17.45 18.18 0.00 0.00 1500X4100 0.00 0.00 433,785 Thu May 12 2022 8:45:35 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 13 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.05 13.45 0.00 0.00 0 0 6.0 Call 11.90 12.40 0.00 0.00 0 0 7.0 Call 10.95 11.50 0.00 0.00 0 0 8.0 Call 10.00 10.45 0.00 0.00 0 0 9.0 Call 9.00 9.45 0.00 0.00 0 0 10.0 Call 8.05 8.50 0.00 0.00 0 0 11.0 Call 7.10 7.85 0.00 0.00 0 0 12.0 Call 6.05 6.55 0.00 0.00 0 0 13.0 Call 5.10 5.55 0.00 0.00 0 0 14.0 Call 4.20 4.50 0.00 0.00 0 0 15.0 Call 3.25 3.60 3.45 0.07 0 2 16.0 Call 2.33 2.64 3.38 0.94 0 24 16.5 Call 1.92 2.25 0.00 0.00 0 0 17.0 Call 1.51 1.77 1.85 0.24 0 24 17.5 Call 1.12 1.26 1.24 0.03 0 74 18.0 Call 0.79 0.96 1.04 0.14 0 891 18.5 Call 0.53 0.67 0.60 0.00 0 342 19.0 Call 0.33 0.42 0.40 0.03 0 672 19.5 Call 0.20 0.26 0.25 0.02 0 2,495 20.0 Call 0.12 0.16 0.15 0.01 0 1,838 20.5 Call 0.08 0.09 0.09 0.00 0 2,380 21.0 Call 0.04 0.07 0.05 -0.01 0 1,252 21.5 Call 0.02 0.09 0.04 0.00 0 1,126 22.0 Call 0.01 0.04 0.03 0.00 0 672 22.5 Call 0.00 0.02 0.04 0.02 0 701 23.0 Call 0.01 0.03 0.02 0.01 0 949 23.5 Call 0.00 0.03 0.03 0.02 0 1,161 24.0 Call 0.01 0.03 0.03 0.03 0 566 24.5 Call 0.00 0.03 0.03 0.03 0 626 25.0 Call 0.00 0.03 0.02 0.02 0 1,797 25.5 Call 0.01 0.03 0.02 0.02 0 232 26.0 Call 0.01 0.03 0.01 0.01 0 1,052 26.5 Call 0.00 0.03 0.01 0.01 0 1,489 27.0 Call 0.00 0.03 0.01 0.01 0 843 27.5 Call 0.00 0.03 0.02 0.02 0 453 28.0 Call 0.00 0.03 0.02 0.02 0 520 28.5 Call 0.00 0.01 0.01 0.01 0 166 29.0 Call 0.00 0.03 0.01 0.01 0 257 29.5 Call 0.00 0.03 0.02 0.02 0 192 30.0 Call 0.00 0.02 0.01 0.01 0 371 30.5 Call 0.00 0.03 0.02 0.02 0 23 31.0 Call 0.00 0.01 0.02 0.02 0 27 31.5 Call 0.00 0.03 0.09 0.09 0 14 32.0 Call 0.00 0.03 0.07 0.07 0 200 32.5 Call 0.00 0.03 0.01 0.01 0 17 33.0 Call 0.00 0.03 0.01 0.01 0 71 33.5 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.03 0.01 0.01 0 34 34.5 Call 0.00 0.03 0.30 0.30 0 4 35.0 Call 0.00 0.01 0.01 0.01 0 46 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.04 0.00 0.00 0 0 9.0 Put 0.00 0.04 0.03 0.00 0 50 10.0 Put 0.03 0.06 0.03 -0.02 0 6 11.0 Put 0.05 0.09 0.06 -0.01 0 174 12.0 Put 0.07 0.14 0.08 -0.02 0 536 13.0 Put 0.11 0.14 0.11 -0.01 0 1,163 14.0 Put 0.14 0.17 0.16 0.00 0 190 15.0 Put 0.19 0.23 0.20 -0.01 0 2,635 16.0 Put 0.23 0.30 0.27 0.00 0 876 16.5 Put 0.30 0.37 0.31 -0.03 0 567 17.0 Put 0.39 0.50 0.44 0.00 0 1,559 17.5 Put 0.52 0.55 0.54 0.00 0 1,292 18.0 Put 0.70 0.75 0.72 0.00 0 3,357 18.5 Put 0.88 1.01 0.93 0.00 0 1,811 19.0 Put 1.17 1.30 1.20 -0.01 0 2,198 19.5 Put 1.46 1.60 1.46 -0.10 0 1,734 20.0 Put 1.88 2.14 1.96 -0.01 0 4,853 20.5 Put 2.23 2.59 2.48 0.06 0 256 21.0 Put 2.74 3.05 2.85 -0.04 0 574 21.5 Put 3.25 3.55 3.35 -0.02 0 1,172 22.0 Put 3.80 3.90 3.80 -0.06 0 1,208 22.5 Put 4.25 4.50 4.29 -0.06 0 2,776 23.0 Put 4.75 5.00 4.56 -0.28 0 1,347 23.5 Put 5.25 5.45 5.27 -0.07 0 1,864 24.0 Put 5.75 5.95 5.60 -0.23 0 2,166 24.5 Put 6.25 6.50 6.04 -0.29 0 1,072 25.0 Put 6.75 6.95 6.82 -0.01 0 203 25.5 Put 7.15 7.55 6.49 -0.84 0 68 26.0 Put 7.75 8.00 7.75 -0.08 0 71 26.5 Put 8.25 8.55 6.45 -1.88 0 84 27.0 Put 8.65 9.05 8.45 -0.38 0 74 27.5 Put 9.15 9.60 5.03 -4.30 0 78 28.0 Put 9.70 9.95 9.80 -0.03 0 12 28.5 Put 10.05 10.55 5.13 -5.20 0 23 29.0 Put 10.75 11.10 10.20 -0.63 0 216 29.5 Put 11.20 11.60 7.28 -4.05 0 6 30.0 Put 11.65 12.10 10.71 -1.12 0 43 30.5 Put 12.15 12.55 4.90 -7.43 0 6 31.0 Put 12.70 13.05 10.48 -2.35 0 5 31.5 Put 13.15 13.55 6.89 -6.44 0 2 32.0 Put 13.60 14.10 7.10 -6.73 0 0 32.5 Put 14.25 14.55 8.33 -6.00 0 3 33.0 Put 14.65 15.10 13.73 -1.10 0 9 33.5 Put 15.15 15.55 0.00 0.00 0 0 34.0 Put 15.70 16.05 11.55 -4.28 0 4 34.5 Put 16.15 16.55 15.45 -0.88 0 1 35.0 Put 16.60 17.05 14.83 -2.00 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 8 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.95 13.60 0.00 0.00 0 0 6.0 Call 11.55 13.30 0.00 0.00 0 0 7.0 Call 10.35 12.25 0.00 0.00 0 0 8.0 Call 9.90 10.50 0.00 0.00 0 0 9.0 Call 9.00 9.60 0.00 0.00 0 0 10.0 Call 8.10 8.80 0.00 0.00 0 0 11.0 Call 7.10 8.00 8.55 1.23 0 6 12.0 Call 6.10 7.40 0.00 0.00 0 0 13.0 Call 5.35 5.75 0.00 0.00 0 0 14.0 Call 4.45 4.65 5.30 0.77 0 3 15.0 Call 3.55 3.70 4.00 0.37 0 76 16.0 Call 2.75 2.95 2.89 0.08 0 16 17.0 Call 1.97 2.12 2.08 0.00 0 630 18.0 Call 1.37 1.46 1.43 0.00 0 1,385 19.0 Call 0.85 0.96 0.95 0.05 0 772 19.5 Call 0.67 0.77 0.72 0.00 0 841 20.0 Call 0.51 0.60 0.54 -0.01 0 2,642 20.5 Call 0.38 0.48 0.48 0.05 0 1,554 21.0 Call 0.31 0.36 0.33 0.00 0 756 21.5 Call 0.22 0.28 0.27 0.02 0 1,009 22.0 Call 0.17 0.20 0.19 0.00 0 1,148 22.5 Call 0.12 0.16 0.18 0.04 0 815 23.0 Call 0.09 0.13 0.12 0.01 0 866 23.5 Call 0.07 0.10 0.09 0.00 0 608 24.0 Call 0.05 0.07 0.07 0.00 0 3,421 24.5 Call 0.06 0.10 0.09 0.03 0 1,549 25.0 Call 0.04 0.08 0.04 -0.01 0 4,681 25.5 Call 0.04 0.08 0.06 0.01 0 2,452 26.0 Call 0.04 0.06 0.04 0.00 0 6,577 26.5 Call 0.02 0.08 0.05 0.01 0 597 27.0 Call 0.02 0.03 0.03 0.00 0 3,241 27.5 Call 0.00 0.06 0.03 0.01 0 284 28.0 Call 0.00 0.04 0.01 -0.01 0 41,795 28.5 Call 0.00 0.06 0.03 0.02 0 312 29.0 Call 0.01 0.05 0.01 0.00 0 2,405 29.5 Call 0.01 0.04 0.01 0.00 0 387 30.0 Call 0.01 0.04 0.02 0.01 0 4,624 30.5 Call 0.01 0.05 0.05 0.05 0 357 31.0 Call 0.01 0.04 0.01 0.01 0 1,335 32.0 Call 0.00 0.03 0.03 0.03 0 1,622 33.0 Call 0.00 0.03 0.01 0.01 0 1,511 34.0 Call 0.00 0.04 0.04 0.04 0 1,126 35.0 Call 0.00 0.01 0.01 0.01 0 2,038 36.0 Call 0.00 0.03 0.02 0.02 0 653 37.0 Call 0.00 0.03 0.05 0.05 0 551 38.0 Call 0.00 0.03 0.01 0.01 0 409 39.0 Call 0.00 0.03 0.01 0.01 0 178 40.0 Call 0.00 0.03 0.01 0.01 0 814 41.0 Call 0.00 0.03 0.01 0.01 0 437 42.0 Call 0.00 0.03 0.02 0.02 0 229 43.0 Call 0.00 0.03 0.02 0.02 0 193 44.0 Call 0.00 0.03 0.02 0.02 0 273 45.0 Call 0.01 0.03 0.01 0.01 0 2,315 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.12 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.02 0.08 0.03 -0.02 0 4 8.0 Put 0.05 0.09 0.06 -0.02 0 142 9.0 Put 0.08 0.14 0.07 -0.04 0 195 10.0 Put 0.12 0.17 0.12 -0.02 0 344 11.0 Put 0.16 0.19 0.16 -0.02 0 1,478 12.0 Put 0.21 0.24 0.21 -0.01 0 1,303 13.0 Put 0.28 0.30 0.28 -0.01 0 2,218 14.0 Put 0.36 0.41 0.39 0.00 0 2,939 15.0 Put 0.47 0.50 0.49 0.00 0 5,914 16.0 Put 0.64 0.71 0.68 0.00 0 3,074 17.0 Put 0.92 0.96 0.94 0.00 0 4,344 18.0 Put 1.28 1.30 1.28 -0.01 0 10,579 19.0 Put 1.74 1.78 1.79 0.02 0 10,099 19.5 Put 2.01 2.15 1.96 -0.13 0 2,337 20.0 Put 2.35 2.47 2.34 -0.08 0 7,653 20.5 Put 2.63 2.87 2.66 -0.14 0 597 21.0 Put 3.10 3.35 3.15 -0.05 0 2,464 21.5 Put 3.50 3.80 3.60 -0.02 0 818 22.0 Put 3.95 4.15 3.96 -0.09 0 4,878 22.5 Put 4.40 4.60 4.60 0.09 0 2,450 23.0 Put 4.90 5.10 5.05 0.07 0 6,450 23.5 Put 5.30 5.70 5.05 -0.40 0 1,278 24.0 Put 5.85 6.05 5.58 -0.35 0 2,548 24.5 Put 6.25 6.70 5.05 -1.38 0 548 25.0 Put 6.85 7.00 6.55 -0.37 0 3,641 25.5 Put 7.20 7.60 5.68 -1.73 0 265 26.0 Put 7.80 8.00 7.80 -0.11 0 3,205 26.5 Put 8.15 8.70 7.11 -1.29 0 160 27.0 Put 8.55 9.20 7.56 -1.34 0 1,326 27.5 Put 9.20 9.65 8.34 -1.05 0 123 28.0 Put 9.80 10.00 9.85 -0.03 0 769 28.5 Put 10.05 10.65 8.80 -1.58 0 105 29.0 Put 10.75 11.00 10.65 -0.23 0 512 29.5 Put 11.15 11.60 7.15 -4.22 0 14 30.0 Put 11.60 12.20 11.43 -0.44 0 1,148 30.5 Put 12.25 12.60 5.70 -6.67 0 6 31.0 Put 12.70 13.20 10.53 -2.34 0 410 32.0 Put 13.60 14.10 13.50 -0.37 0 261 33.0 Put 14.60 15.10 14.60 -0.27 0 239 34.0 Put 15.70 16.10 14.70 -1.17 0 123 35.0 Put 16.65 17.15 16.26 -0.61 0 286 36.0 Put 17.75 18.10 17.42 -0.44 0 62 37.0 Put 18.70 19.20 17.55 -1.31 0 47 38.0 Put 19.70 20.10 19.58 -0.28 0 63 39.0 Put 19.75 22.05 14.05 -6.81 0 31 40.0 Put 21.50 22.10 21.22 -0.64 0 165 41.0 Put 22.55 23.15 16.39 -6.47 0 25 42.0 Put 23.65 24.15 22.90 -0.96 0 8 43.0 Put 24.70 25.10 23.97 -0.89 0 15 44.0 Put 25.65 26.30 25.00 -0.86 0 4 45.0 Put 26.65 27.35 22.62 -4.24 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.00 13.50 0.00 0.00 0 0 6.0 Call 12.00 12.45 0.00 0.00 0 0 7.0 Call 11.05 11.55 0.00 0.00 0 0 8.0 Call 10.05 10.60 0.00 0.00 0 0 9.0 Call 9.10 9.55 0.00 0.00 0 0 10.0 Call 8.10 8.60 0.00 0.00 0 0 11.0 Call 7.20 7.85 0.00 0.00 0 0 12.0 Call 5.35 7.80 0.00 0.00 0 0 13.0 Call 5.40 5.65 0.00 0.00 0 0 14.0 Call 4.50 4.75 0.00 0.00 0 0 15.0 Call 3.70 3.90 4.55 0.75 0 11 16.0 Call 2.92 3.10 3.65 0.64 0 11 17.0 Call 2.18 2.41 2.50 0.22 0 15 18.0 Call 1.58 1.74 1.65 -0.03 0 520 19.0 Call 1.11 1.26 1.20 0.01 0 894 20.0 Call 0.75 0.89 0.82 0.00 0 882 21.0 Call 0.50 0.62 0.57 0.01 0 1,332 21.5 Call 0.40 0.51 0.32 -0.14 0 52 22.0 Call 0.32 0.43 0.44 0.06 0 285 22.5 Call 0.25 0.35 0.38 0.08 0 268 23.0 Call 0.21 0.30 0.33 0.08 0 206 23.5 Call 0.16 0.24 0.27 0.07 0 551 24.0 Call 0.14 0.22 0.20 0.02 0 180 24.5 Call 0.12 0.19 0.16 0.01 0 671 25.0 Call 0.10 0.15 0.12 -0.01 0 536 25.5 Call 0.08 0.14 0.09 -0.02 0 149 26.0 Call 0.06 0.14 0.10 0.00 0 962 26.5 Call 0.05 0.13 0.09 0.00 0 533 27.0 Call 0.05 0.12 0.05 -0.03 0 1,028 27.5 Call 0.04 0.11 0.10 0.03 0 1,656 28.0 Call 0.02 0.10 0.01 -0.06 0 417 28.5 Call 0.02 0.10 0.02 -0.04 0 224 29.0 Call 0.02 0.09 0.03 -0.02 0 184 29.5 Call 0.01 0.09 0.05 0.01 0 20 30.0 Call 0.01 0.05 0.03 -0.01 0 526 30.5 Call 0.01 0.07 0.02 -0.01 0 168 31.0 Call 0.01 0.07 0.01 -0.02 0 142 31.5 Call 0.01 0.07 0.02 0.00 0 41 32.0 Call 0.01 0.07 0.02 0.00 0 29 32.5 Call 0.01 0.07 0.07 0.06 0 106 33.0 Call 0.00 0.07 0.03 0.02 0 5 34.0 Call 0.00 0.10 0.03 0.02 0 28 35.0 Call 0.00 0.09 0.08 0.07 0 33 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.05 0.11 0.00 0.00 0 0 8.0 Put 0.08 0.14 0.09 -0.03 0 50 9.0 Put 0.12 0.23 0.10 -0.06 0 10 10.0 Put 0.16 0.22 0.16 -0.03 0 121 11.0 Put 0.21 0.27 0.18 -0.06 0 50 12.0 Put 0.28 0.35 0.20 -0.12 0 11 13.0 Put 0.36 0.44 0.41 0.01 0 3 14.0 Put 0.47 0.56 0.52 0.00 0 61 15.0 Put 0.67 0.68 0.64 -0.04 0 730 16.0 Put 0.83 0.94 0.79 -0.09 0 52 17.0 Put 1.11 1.22 1.17 0.00 0 319 18.0 Put 1.50 1.62 1.59 0.03 0 2,785 19.0 Put 1.97 2.13 1.93 -0.14 0 1,809 20.0 Put 2.57 2.76 2.65 -0.05 0 2,387 21.0 Put 3.35 3.60 3.00 -0.44 0 1,380 21.5 Put 3.70 4.00 3.53 -0.31 0 739 22.0 Put 4.15 4.40 4.02 -0.24 0 916 22.5 Put 4.55 4.90 4.63 -0.06 0 292 23.0 Put 5.00 5.30 4.75 -0.39 0 469 23.5 Put 5.45 5.75 4.15 -1.44 0 174 24.0 Put 5.85 6.20 5.90 -0.16 0 716 24.5 Put 6.40 6.70 6.05 -0.49 0 231 25.0 Put 6.90 7.15 6.80 -0.21 0 314 25.5 Put 7.30 7.70 6.59 -0.90 0 60 26.0 Put 7.80 8.20 7.55 -0.43 0 1,075 26.5 Put 7.10 9.75 8.40 -0.08 0 42 27.0 Put 8.80 9.15 8.70 -0.27 0 36 27.5 Put 9.25 9.70 2.60 -6.86 0 33 28.0 Put 9.65 10.15 4.15 -5.80 0 33 28.5 Put 10.25 10.65 6.26 -4.18 0 6 29.0 Put 10.65 11.15 9.43 -1.50 0 42 29.5 Put 11.15 11.75 9.15 -2.28 0 27 30.0 Put 11.75 12.10 9.47 -2.45 0 10 30.5 Put 12.20 12.75 6.40 -6.01 0 4 31.0 Put 12.75 13.10 6.17 -6.74 0 14 31.5 Put 12.90 13.65 0.00 0.00 0 0 32.0 Put 13.75 14.10 8.36 -5.54 0 23 32.5 Put 14.15 14.65 0.00 0.00 0 0 33.0 Put 14.75 15.25 8.49 -6.40 0 10 34.0 Put 15.70 16.25 15.69 -0.20 0 4 35.0 Put 16.70 17.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.00 13.55 0.00 0.00 0 0 6.0 Call 12.00 12.60 0.00 0.00 0 0 7.0 Call 11.05 11.50 0.00 0.00 0 0 8.0 Call 10.05 10.55 0.00 0.00 0 0 9.0 Call 9.10 9.60 0.00 0.00 0 0 10.0 Call 8.15 8.75 0.00 0.00 0 0 11.0 Call 7.20 7.70 0.00 0.00 0 0 12.0 Call 6.30 6.80 0.00 0.00 0 0 13.0 Call 5.50 5.95 0.00 0.00 0 0 14.0 Call 4.60 4.90 0.00 0.00 0 0 15.0 Call 3.80 4.05 4.85 0.87 0 6 16.0 Call 3.05 3.25 0.00 0.00 0 0 17.0 Call 2.38 2.56 0.00 0.00 0 0 18.0 Call 1.80 1.98 2.36 0.45 0 7 19.0 Call 1.32 1.50 1.50 0.09 0 146 20.0 Call 0.93 1.12 1.00 -0.03 0 331 21.0 Call 0.64 0.80 0.75 0.03 0 98 21.5 Call 0.55 0.69 0.79 0.17 0 35 22.0 Call 0.46 0.58 0.50 -0.02 0 75 22.5 Call 0.38 0.50 0.43 -0.01 0 26 23.0 Call 0.31 0.41 0.34 -0.02 0 103 23.5 Call 0.23 0.39 0.35 0.04 0 155 24.0 Call 0.21 0.30 0.28 0.02 0 404 24.5 Call 0.17 0.27 0.23 0.01 0 139 25.0 Call 0.15 0.26 0.22 0.02 0 282 25.5 Call 0.13 0.21 0.16 -0.01 0 113 26.0 Call 0.10 0.20 0.15 0.00 0 377 26.5 Call 0.09 0.16 0.12 -0.01 0 57 27.0 Call 0.07 0.14 0.11 0.00 0 56 27.5 Call 0.05 0.14 0.12 0.02 0 189 28.0 Call 0.04 0.16 0.10 0.01 0 213 28.5 Call 0.02 0.15 0.10 0.02 0 175 29.0 Call 0.02 0.14 0.05 -0.03 0 169 29.5 Call 0.01 0.13 0.11 0.04 0 25 30.0 Call 0.01 0.12 0.10 0.04 0 48 30.5 Call 0.01 0.10 0.27 0.21 0 0 31.0 Call 0.01 0.10 0.12 0.06 0 1 31.5 Call 0.01 0.10 0.16 0.11 0 1 32.0 Call 0.01 0.10 0.03 -0.02 0 14 32.5 Call 0.02 0.08 0.20 0.15 0 1 33.0 Call 0.01 0.08 0.00 0.00 0 0 34.0 Call 0.00 0.21 0.13 0.08 0 3 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.01 0.12 0.00 0.00 0 0 7.0 Put 0.01 0.14 0.00 0.00 0 0 8.0 Put 0.05 0.19 0.05 -0.07 0 35 9.0 Put 0.04 0.21 0.00 0.00 0 0 10.0 Put 0.17 0.28 0.00 0.00 0 0 11.0 Put 0.23 0.34 0.00 0.00 0 0 12.0 Put 0.31 0.42 0.33 -0.04 0 9 13.0 Put 0.43 0.54 0.40 -0.09 0 44 14.0 Put 0.57 0.69 0.56 -0.07 0 7 15.0 Put 0.76 0.88 0.84 0.02 0 980 16.0 Put 0.99 1.16 0.94 -0.14 0 6 17.0 Put 1.29 1.43 1.33 -0.03 0 266 18.0 Put 1.66 1.84 1.65 -0.10 0 1,626 19.0 Put 2.12 2.35 2.16 -0.09 0 312 20.0 Put 2.75 3.05 2.90 0.03 0 207 21.0 Put 3.50 3.70 3.20 -0.36 0 108 21.5 Put 3.90 4.20 3.60 -0.36 0 225 22.0 Put 4.25 4.60 4.35 -0.01 0 182 22.5 Put 4.70 5.05 3.80 -0.98 0 710 23.0 Put 5.10 5.40 4.68 -0.52 0 699 23.5 Put 5.55 5.85 3.85 -1.80 0 70 24.0 Put 6.05 6.45 5.30 -0.80 0 53 24.5 Put 6.40 6.80 5.19 -1.37 0 329 25.0 Put 6.95 7.25 5.60 -1.44 0 61 25.5 Put 7.20 7.90 3.67 -3.84 0 61 26.0 Put 6.85 9.00 6.45 -1.54 0 266 26.5 Put 8.30 8.90 4.05 -4.42 0 9 27.0 Put 8.80 9.20 4.45 -4.49 0 31 27.5 Put 9.20 9.75 4.25 -5.19 0 1 28.0 Put 9.75 10.15 9.10 -0.83 0 4 28.5 Put 10.20 10.70 8.18 -2.24 0 69 29.0 Put 10.70 11.15 4.60 -6.32 0 22 29.5 Put 11.20 11.70 5.40 -6.01 0 13 30.0 Put 11.70 12.20 7.64 -4.26 0 7 30.5 Put 12.05 12.65 0.00 0.00 0 0 31.0 Put 12.75 13.35 6.40 -6.49 0 15 31.5 Put 13.20 13.80 0.00 0.00 0 0 32.0 Put 13.55 14.25 12.67 -1.22 0 11 32.5 Put 14.15 14.90 8.43 -5.96 0 1 33.0 Put 14.65 15.15 13.76 -1.13 0 2 34.0 Put 15.60 16.20 15.02 -0.86 0 5 35.0 Put 16.65 17.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.85 13.50 0.00 0.00 0 0 6.0 Call 12.00 12.55 0.00 0.00 0 0 7.0 Call 10.95 11.90 0.00 0.00 0 0 8.0 Call 10.10 10.65 0.00 0.00 0 0 9.0 Call 9.15 9.85 0.00 0.00 0 0 10.0 Call 8.20 8.75 0.00 0.00 0 0 11.0 Call 7.25 7.95 0.00 0.00 0 0 12.0 Call 6.45 6.75 0.00 0.00 0 0 13.0 Call 5.55 5.85 0.00 0.00 0 0 14.0 Call 4.75 5.10 0.00 0.00 0 0 15.0 Call 3.95 4.25 4.05 -0.05 0 1 16.0 Call 3.20 3.55 0.00 0.00 0 0 17.0 Call 2.56 2.81 0.00 0.00 0 0 18.0 Call 2.00 2.22 2.09 -0.03 0 3 19.0 Call 1.52 1.74 1.72 0.09 0 4 19.5 Call 1.33 1.55 1.68 0.24 0 2 20.0 Call 1.13 1.35 1.22 -0.02 0 124 20.5 Call 0.98 1.19 1.22 0.14 0 3 21.0 Call 0.83 1.05 1.45 0.51 0 11 21.5 Call 0.72 0.91 0.92 0.10 0 2 22.0 Call 0.60 0.79 0.86 0.17 0 358 22.5 Call 0.51 0.69 0.50 -0.10 0 33 23.0 Call 0.44 0.61 0.49 -0.04 0 20 23.5 Call 0.36 0.55 1.31 0.86 0 3 24.0 Call 0.32 0.47 0.44 0.04 0 39 24.5 Call 0.28 0.42 0.32 -0.03 0 63 25.0 Call 0.24 0.36 0.28 -0.02 0 81 25.5 Call 0.21 0.33 0.25 -0.02 0 92 26.0 Call 0.18 0.29 0.23 -0.01 0 125 26.5 Call 0.16 0.27 0.19 -0.02 0 7 27.0 Call 0.13 0.24 0.18 -0.01 0 1,421 27.5 Call 0.12 0.22 0.19 0.02 0 3 28.0 Call 0.11 0.19 0.15 0.00 0 283 28.5 Call 0.09 0.19 0.50 0.36 0 25 29.0 Call 0.08 0.17 0.08 -0.05 0 20 29.5 Call 0.07 0.16 0.45 0.33 0 2 30.0 Call 0.00 0.25 0.41 0.30 0 3 31.0 Call 0.02 0.15 0.12 0.03 0 6 32.0 Call 0.00 0.12 0.14 0.06 0 10 33.0 Call 0.00 0.19 0.00 0.00 0 0 34.0 Call 0.00 0.10 0.00 0.00 0 0 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.13 0.00 0.00 0 0 6.0 Put 0.00 0.19 0.10 -0.04 0 8 7.0 Put 0.12 0.21 0.15 -0.01 0 493 8.0 Put 0.12 0.25 0.17 -0.02 0 131 9.0 Put 0.19 0.32 0.00 0.00 0 0 10.0 Put 0.24 0.38 0.00 0.00 0 0 11.0 Put 0.31 0.46 0.34 -0.05 0 1 12.0 Put 0.40 0.56 0.42 -0.06 0 2 13.0 Put 0.53 0.67 0.33 -0.27 0 2 14.0 Put 0.72 0.85 0.45 -0.34 0 2 15.0 Put 0.92 1.06 0.95 -0.04 0 71 16.0 Put 1.17 1.34 1.13 -0.12 0 76 17.0 Put 1.49 1.67 1.54 -0.04 0 25 18.0 Put 1.91 2.11 2.00 -0.01 0 542 19.0 Put 2.41 2.62 2.47 -0.05 0 341 19.5 Put 2.69 2.94 2.70 -0.13 0 98 20.0 Put 2.97 3.30 3.13 -0.01 0 546 20.5 Put 3.35 3.65 2.75 -0.73 0 103 21.0 Put 3.65 3.95 3.60 -0.23 0 15 21.5 Put 4.05 4.35 3.27 -0.94 0 3 22.0 Put 4.35 4.80 4.21 -0.38 0 3 22.5 Put 4.80 5.20 4.25 -0.74 0 10 23.0 Put 5.20 5.60 5.00 -0.42 0 181 23.5 Put 5.60 6.00 4.69 -1.16 0 24 24.0 Put 6.15 6.45 5.05 -1.24 0 31 24.5 Put 6.60 6.95 3.32 -3.42 0 1 25.0 Put 7.05 7.35 6.67 -0.52 0 22 25.5 Put 7.50 7.80 0.00 0.00 0 0 26.0 Put 7.95 8.45 6.60 -1.53 0 5 26.5 Put 8.50 8.85 4.67 -3.93 0 48 27.0 Put 8.80 9.40 4.96 -4.12 0 28 27.5 Put 9.10 9.95 7.15 -2.41 0 4 28.0 Put 9.75 10.50 0.00 0.00 0 0 28.5 Put 10.25 10.85 0.00 0.00 0 0 29.0 Put 10.65 11.50 0.00 0.00 0 0 29.5 Put 11.00 11.95 0.00 0.00 0 0 30.0 Put 11.70 12.35 6.44 -5.56 0 1 31.0 Put 12.70 13.35 0.00 0.00 0 0 32.0 Put 13.70 14.35 7.43 -6.54 0 1 33.0 Put 14.65 15.25 0.00 0.00 0 0 34.0 Put 15.65 16.50 14.60 -1.35 0 5 35.0 Put 16.65 17.35 14.88 -2.06 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 36 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.00 13.60 0.00 0.00 0 0 6.0 Call 12.00 12.50 0.00 0.00 0 0 7.0 Call 11.05 12.70 0.00 0.00 0 0 8.0 Call 10.15 10.75 0.00 0.00 0 0 9.0 Call 9.20 9.65 0.00 0.00 0 0 10.0 Call 8.25 8.75 0.00 0.00 0 0 11.0 Call 7.25 7.80 19.00 11.45 0 1 12.0 Call 6.55 6.75 7.00 0.34 0 51 13.0 Call 5.70 5.95 5.75 -0.07 0 6 14.0 Call 4.80 5.05 9.05 4.08 0 110 15.0 Call 4.10 4.30 4.50 0.30 0 70 16.0 Call 3.30 3.60 3.70 0.23 0 1,895 17.0 Call 2.69 2.93 2.86 0.02 0 710 18.0 Call 2.16 2.33 2.29 0.04 0 1,143 19.0 Call 1.68 1.84 1.76 0.00 0 681 20.0 Call 1.27 1.46 1.36 0.00 0 1,532 21.0 Call 0.98 1.16 1.12 0.05 0 1,054 22.0 Call 0.75 0.91 0.85 0.02 0 2,215 23.0 Call 0.57 0.72 0.64 0.00 0 1,710 24.0 Call 0.42 0.53 0.52 0.05 0 2,070 25.0 Call 0.33 0.45 0.40 0.01 0 2,863 26.0 Call 0.26 0.36 0.31 0.00 0 2,639 27.0 Call 0.18 0.28 0.24 0.01 0 2,494 28.0 Call 0.16 0.23 0.20 0.01 0 1,624 29.0 Call 0.12 0.19 0.15 -0.01 0 1,690 30.0 Call 0.10 0.15 0.12 -0.01 0 4,426 31.0 Call 0.08 0.12 0.10 -0.01 0 1,200 32.0 Call 0.08 0.13 0.10 0.02 0 869 33.0 Call 0.05 0.07 0.06 0.00 0 1,012 34.0 Call 0.04 0.11 0.07 0.01 0 963 35.0 Call 0.05 0.09 0.06 0.00 0 2,662 36.0 Call 0.02 0.09 0.05 0.00 0 352 37.0 Call 0.02 0.10 0.02 -0.03 0 470 38.0 Call 0.02 0.07 0.03 -0.02 0 441 39.0 Call 0.01 0.06 0.03 -0.01 0 214 40.0 Call 0.01 0.09 0.03 -0.01 0 3,043 41.0 Call 0.00 0.08 0.03 -0.01 0 157 42.0 Call 0.00 0.06 0.02 -0.01 0 974 43.0 Call 0.00 0.06 0.02 -0.01 0 442 44.0 Call 0.00 0.03 0.04 0.01 0 335 45.0 Call 0.00 0.06 0.01 -0.01 0 1,096 46.0 Call 0.00 0.06 0.04 0.02 0 432 47.0 Call 0.00 0.07 0.02 0.00 0 138 48.0 Call 0.00 0.21 0.02 0.00 0 505 49.0 Call 0.01 0.05 0.34 0.33 0 99 50.0 Call 0.00 0.06 0.02 0.01 0 2,943 51.0 Call 0.00 0.05 0.05 0.04 0 23 52.0 Call 0.00 0.17 0.22 0.21 0 382 53.0 Call 0.00 0.06 0.14 0.13 0 520 54.0 Call 0.00 0.07 0.15 0.14 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.03 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.03 0.03 0.03 0 112 60.0 Call 0.00 0.03 0.01 0.01 0 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.03 0.10 0.10 0 214 64.0 Call 0.00 0.03 0.03 0.03 0 290 65.0 Call 0.00 0.02 0.02 0.02 0 3,330 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.13 0.09 0.00 0 71 6.0 Put 0.07 0.17 0.11 -0.02 0 4 7.0 Put 0.12 0.22 0.15 -0.02 0 221 8.0 Put 0.14 0.27 0.00 0.00 0 0 9.0 Put 0.25 0.34 0.00 0.00 0 0 10.0 Put 0.33 0.42 0.31 -0.07 0 59 11.0 Put 0.42 0.50 0.45 -0.01 0 2,818 12.0 Put 0.53 0.61 0.55 -0.02 0 367 13.0 Put 0.69 0.77 0.74 0.01 0 6,068 14.0 Put 0.85 0.93 0.85 -0.04 0 1,621 15.0 Put 1.06 1.18 1.15 0.03 0 1,528 16.0 Put 1.31 1.47 1.38 -0.01 0 9,620 17.0 Put 1.73 1.80 1.75 -0.01 0 7,345 18.0 Put 2.11 2.24 2.18 0.00 0 15,966 19.0 Put 2.61 2.75 2.71 0.02 0 4,582 20.0 Put 3.20 3.35 3.27 -0.02 0 13,358 21.0 Put 3.85 4.05 4.00 0.00 0 3,327 22.0 Put 4.60 4.80 4.70 -0.06 0 12,180 23.0 Put 5.40 5.70 5.50 -0.07 0 1,509 24.0 Put 6.30 6.60 6.30 -0.10 0 968 25.0 Put 7.10 7.45 7.21 -0.11 0 2,827 26.0 Put 8.10 8.35 8.20 -0.04 0 1,074 27.0 Put 9.00 9.35 8.90 -0.26 0 1,487 28.0 Put 10.05 10.35 9.77 -0.35 0 834 29.0 Put 10.80 11.35 9.81 -1.27 0 633 30.0 Put 11.45 12.30 10.87 -1.18 0 1,286 31.0 Put 12.50 13.50 12.74 -0.29 0 226 32.0 Put 12.75 14.45 11.97 -2.04 0 217 33.0 Put 13.70 15.30 12.53 -2.45 0 258 34.0 Put 14.70 16.55 14.12 -1.86 0 150 35.0 Put 15.70 17.35 16.26 -0.72 0 335 36.0 Put 16.70 18.45 16.50 -1.47 0 218 37.0 Put 17.70 19.15 14.80 -4.17 0 411 38.0 Put 18.65 20.50 18.54 -1.42 0 185 39.0 Put 19.65 21.45 19.80 -1.16 0 70 40.0 Put 20.65 22.25 20.90 -1.05 0 449 41.0 Put 21.60 23.50 16.37 -6.58 0 67 42.0 Put 22.65 24.30 17.24 -6.71 0 55 43.0 Put 23.65 25.35 18.21 -6.73 0 47 44.0 Put 24.65 26.20 25.01 -0.93 0 205 45.0 Put 25.65 27.25 22.81 -4.12 0 83 46.0 Put 26.65 28.30 21.55 -6.38 0 14 47.0 Put 27.60 29.50 21.88 -7.05 0 13 48.0 Put 28.60 30.45 20.45 -9.47 0 6 49.0 Put 29.60 31.30 0.00 0.00 0 0 50.0 Put 30.65 32.45 30.87 -1.05 0 591 51.0 Put 31.60 33.45 25.05 -7.86 0 110 52.0 Put 32.60 34.15 24.10 -9.81 0 50 53.0 Put 33.60 35.15 20.70 -14.21 0 1 54.0 Put 34.60 36.15 0.00 0.00 0 0 55.0 Put 35.60 37.40 25.95 -10.95 0 1 56.0 Put 36.60 38.60 0.00 0.00 0 0 57.0 Put 37.60 39.40 0.00 0.00 0 0 58.0 Put 38.60 40.55 30.45 -9.45 0 3 59.0 Put 39.60 42.10 34.48 -6.42 0 10 60.0 Put 40.60 42.60 39.68 -2.22 0 40 61.0 Put 41.60 44.00 0.00 0.00 0 0 62.0 Put 42.60 44.85 35.89 -8.00 0 5 63.0 Put 43.60 45.95 32.15 -12.74 0 9 64.0 Put 44.60 46.90 0.00 0.00 0 0 65.0 Put 45.60 47.70 41.10 -5.79 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.85 13.60 0.00 0.00 0 0 6.0 Call 11.95 12.65 0.00 0.00 0 0 7.0 Call 9.85 13.05 0.00 0.00 0 0 8.0 Call 10.05 10.70 0.00 0.00 0 0 9.0 Call 9.15 9.90 0.00 0.00 0 0 10.0 Call 8.25 9.00 0.00 0.00 0 0 11.0 Call 7.45 7.85 0.00 0.00 0 0 12.0 Call 6.50 6.95 0.00 0.00 0 0 13.0 Call 5.70 6.10 0.00 0.00 0 0 14.0 Call 4.90 5.60 0.00 0.00 0 0 15.0 Call 4.15 4.50 4.80 0.49 0 1 16.0 Call 3.45 3.80 0.00 0.00 0 0 17.0 Call 2.87 3.15 0.00 0.00 0 0 18.0 Call 2.30 2.55 2.65 0.24 0 13 19.0 Call 1.82 2.10 2.19 0.23 0 3 19.5 Call 1.62 1.89 1.85 0.09 0 8 20.0 Call 1.44 1.70 1.88 0.31 0 530 20.5 Call 1.27 1.53 1.67 0.27 0 2 21.0 Call 1.12 1.37 0.00 0.00 0 0 21.5 Call 0.98 1.22 1.21 0.09 0 1 22.0 Call 0.95 1.11 1.10 0.09 0 53 22.5 Call 0.76 1.01 0.96 0.06 0 16 23.0 Call 0.68 0.91 0.62 -0.18 0 140 23.5 Call 0.60 0.80 0.65 -0.05 0 68 24.0 Call 0.54 0.72 0.64 0.01 0 15 24.5 Call 0.47 0.70 0.00 0.00 0 0 25.0 Call 0.43 0.59 0.45 -0.07 0 66 25.5 Call 0.38 0.56 0.54 0.07 0 6 26.0 Call 0.33 0.49 0.37 -0.05 0 4 26.5 Call 0.30 0.48 0.55 0.17 0 10 27.0 Call 0.27 0.42 0.00 0.00 0 0 27.5 Call 0.25 0.37 0.55 0.24 0 2 28.0 Call 0.20 0.38 0.20 -0.09 0 9 28.5 Call 0.20 0.32 0.19 -0.07 0 10 29.0 Call 0.18 0.31 0.18 -0.06 0 2 29.5 Call 0.16 0.30 0.00 0.00 0 0 30.0 Call 0.15 0.27 0.00 0.00 0 0 31.0 Call 0.12 0.23 0.00 0.00 0 0 32.0 Call 0.10 0.21 0.00 0.00 0 0 33.0 Call 0.08 0.19 0.21 0.08 0 1 34.0 Call 0.05 0.22 0.00 0.00 0 0 35.0 Call 0.00 0.38 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.20 0.00 0.00 0 0 6.0 Put 0.00 0.27 0.00 0.00 0 0 7.0 Put 0.00 0.28 0.00 0.00 0 0 8.0 Put 0.10 0.34 0.20 -0.03 0 2 9.0 Put 0.25 0.40 0.00 0.00 0 0 10.0 Put 0.34 0.48 0.00 0.00 0 0 11.0 Put 0.43 0.57 0.00 0.00 0 0 12.0 Put 0.51 0.70 0.00 0.00 0 0 13.0 Put 0.74 0.87 0.48 -0.32 0 2 14.0 Put 0.86 1.07 0.00 0.00 0 0 15.0 Put 1.11 1.33 1.15 -0.07 0 21 16.0 Put 1.40 1.63 0.92 -0.60 0 5 17.0 Put 1.75 2.04 1.65 -0.25 0 140 18.0 Put 2.19 2.45 2.00 -0.32 0 1,529 19.0 Put 2.73 3.05 2.42 -0.45 0 18 19.5 Put 3.00 3.30 2.90 -0.27 0 10 20.0 Put 3.35 3.60 3.50 0.02 0 41 20.5 Put 3.65 3.95 3.50 -0.31 0 137 21.0 Put 4.00 4.30 3.30 -0.86 0 6 21.5 Put 4.35 4.65 0.00 0.00 0 0 22.0 Put 4.65 5.15 3.49 -1.43 0 2 22.5 Put 5.05 5.50 3.55 -1.77 0 165 23.0 Put 5.45 5.90 3.79 -1.92 0 2 23.5 Put 5.90 6.35 4.75 -1.36 0 2 24.0 Put 6.30 6.70 5.92 -0.62 0 21 24.5 Put 6.75 7.15 6.60 -0.39 0 3 25.0 Put 7.10 7.60 5.72 -1.71 0 3 25.5 Put 7.65 8.05 7.60 -0.28 0 27 26.0 Put 8.05 8.55 6.27 -2.06 0 37 26.5 Put 8.50 9.05 6.60 -2.19 0 1 27.0 Put 9.05 9.40 8.80 -0.46 0 1 27.5 Put 9.55 9.90 5.65 -4.07 0 1 28.0 Put 9.90 10.35 0.00 0.00 0 0 28.5 Put 10.50 10.85 9.06 -1.61 0 2 29.0 Put 11.00 11.30 0.00 0.00 0 0 29.5 Put 11.35 12.00 0.00 0.00 0 0 30.0 Put 11.75 12.65 6.60 -5.52 0 1 31.0 Put 12.70 13.75 0.00 0.00 0 0 32.0 Put 13.70 14.55 0.00 0.00 0 0 33.0 Put 14.75 15.50 14.09 -0.95 0 1 34.0 Put 15.70 16.65 15.79 -0.23 0 4 35.0 Put 16.75 17.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.20 14.50 0.00 0.00 0 0 6.0 Call 11.00 13.50 0.00 0.00 0 0 7.0 Call 10.15 12.70 0.00 0.00 0 0 8.0 Call 9.05 11.40 0.00 0.00 0 0 9.0 Call 8.75 10.25 0.00 0.00 0 0 10.0 Call 8.00 9.20 0.00 0.00 0 0 11.0 Call 7.40 7.95 0.00 0.00 0 0 12.0 Call 6.50 7.00 0.00 0.00 0 0 13.0 Call 5.50 6.20 0.00 0.00 0 0 14.0 Call 5.00 5.25 0.00 0.00 0 0 15.0 Call 4.25 4.50 4.45 0.06 0 25 16.0 Call 3.55 3.80 3.90 0.23 0 4 17.0 Call 2.88 3.15 3.20 0.17 0 45 18.0 Call 2.40 2.57 2.70 0.21 0 75 19.0 Call 1.95 2.12 2.03 0.00 0 110 20.0 Call 1.54 1.75 1.68 0.04 0 261 21.0 Call 1.21 1.42 1.46 0.14 0 213 22.0 Call 0.90 1.17 1.09 0.05 0 302 23.0 Call 0.81 0.98 0.86 -0.02 0 1,233 24.0 Call 0.63 0.80 0.69 -0.03 0 1,456 25.0 Call 0.52 0.65 0.53 -0.05 0 2,287 26.0 Call 0.42 0.53 0.48 0.00 0 2,465 27.0 Call 0.33 0.44 0.34 -0.05 0 985 28.0 Call 0.28 0.37 0.32 0.00 0 426 29.0 Call 0.23 0.32 0.20 -0.08 0 547 30.0 Call 0.20 0.30 0.22 -0.02 0 879 31.0 Call 0.16 0.26 0.18 -0.03 0 452 32.0 Call 0.08 0.23 0.15 -0.02 0 186 33.0 Call 0.07 0.21 0.12 -0.03 0 363 34.0 Call 0.08 0.20 0.11 -0.02 0 205 35.0 Call 0.06 0.16 0.10 -0.02 0 767 36.0 Call 0.04 0.17 0.09 -0.02 0 187 37.0 Call 0.03 0.16 0.11 0.01 0 388 38.0 Call 0.05 0.15 0.36 0.27 0 211 39.0 Call 0.03 0.10 0.06 -0.02 0 96 40.0 Call 0.01 0.14 0.05 -0.02 0 759 41.0 Call 0.03 0.13 0.07 0.01 0 159 42.0 Call 0.02 0.11 0.05 -0.01 0 38 43.0 Call 0.03 0.10 0.05 0.00 0 87 44.0 Call 0.01 0.05 0.03 -0.02 0 110 45.0 Call 0.02 0.08 0.03 -0.02 0 536 46.0 Call 0.01 0.08 0.03 -0.01 0 57 47.0 Call 0.01 0.14 0.03 -0.01 0 53 48.0 Call 0.01 0.10 0.03 -0.01 0 427 49.0 Call 0.00 0.10 0.03 -0.01 0 13 50.0 Call 0.00 0.08 0.01 -0.03 0 763 51.0 Call 0.00 0.11 0.20 0.16 0 25 52.0 Call 0.00 0.08 0.33 0.29 0 61 53.0 Call 0.00 0.07 0.06 0.03 0 50 54.0 Call 0.00 0.08 0.58 0.55 0 15 55.0 Call 0.00 0.08 0.19 0.16 0 273 56.0 Call 0.00 0.08 0.19 0.16 0 101 60.0 Call 0.00 0.03 0.15 0.13 0 339 65.0 Call 0.00 0.01 0.02 0.00 0 2,870 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.30 0.12 0.04 0 5 6.0 Put 0.09 0.17 0.16 0.03 0 11 7.0 Put 0.02 0.49 0.00 0.00 0 0 8.0 Put 0.09 0.36 0.00 0.00 0 0 9.0 Put 0.27 0.42 0.00 0.00 0 0 10.0 Put 0.34 0.51 0.26 -0.17 0 5 11.0 Put 0.44 0.62 0.00 0.00 0 0 12.0 Put 0.55 0.74 0.00 0.00 0 0 13.0 Put 0.72 0.93 0.81 -0.02 0 0 14.0 Put 0.99 1.15 0.92 -0.14 0 2 15.0 Put 1.22 1.37 1.22 -0.08 0 5,515 16.0 Put 1.49 1.68 1.33 -0.25 0 448 17.0 Put 1.83 2.06 1.96 0.01 0 1,823 18.0 Put 2.29 2.52 2.39 -0.01 0 5,312 19.0 Put 2.84 3.05 3.00 0.05 0 10,417 20.0 Put 3.50 3.65 3.57 0.01 0 1,290 21.0 Put 4.15 4.35 4.10 -0.13 0 349 22.0 Put 4.90 5.10 5.00 0.04 0 1,360 23.0 Put 5.70 5.95 5.70 -0.10 0 636 24.0 Put 6.55 6.80 5.38 -1.26 0 299 25.0 Put 7.35 7.65 6.85 -0.65 0 1,152 26.0 Put 8.30 8.55 8.05 -0.34 0 635 27.0 Put 9.15 9.45 8.92 -0.38 0 723 28.0 Put 9.00 10.45 8.70 -1.53 0 113 29.0 Put 9.90 11.40 9.63 -1.56 0 269 30.0 Put 10.90 12.45 10.69 -1.46 0 153 31.0 Put 11.85 13.55 11.70 -1.41 0 44 32.0 Put 12.80 14.65 12.09 -1.98 0 157 33.0 Put 13.80 15.70 8.50 -6.55 0 83 34.0 Put 14.70 16.55 10.73 -5.30 0 97 35.0 Put 15.75 17.30 10.77 -6.25 0 50 36.0 Put 16.75 18.70 16.80 -1.21 0 22 37.0 Put 17.70 19.45 12.91 -6.08 0 313 38.0 Put 18.70 20.60 18.95 -1.03 0 31 39.0 Put 19.70 21.40 19.16 -1.81 0 19 40.0 Put 21.25 22.50 21.75 -0.22 0 33 41.0 Put 21.70 23.55 20.75 -2.21 0 20 42.0 Put 22.70 24.60 17.85 -6.10 0 17 43.0 Put 23.70 25.50 23.57 -1.37 0 22 44.0 Put 24.65 26.45 17.75 -8.19 0 3 45.0 Put 25.65 27.65 20.20 -6.73 0 6 46.0 Put 26.65 28.55 0.00 0.00 0 0 47.0 Put 27.65 29.60 0.00 0.00 0 0 48.0 Put 28.60 30.45 20.85 -9.08 0 1 49.0 Put 29.65 31.40 0.00 0.00 0 0 50.0 Put 30.65 32.50 23.99 -7.93 0 3 51.0 Put 31.65 33.45 0.00 0.00 0 0 52.0 Put 32.65 34.70 0.00 0.00 0 0 53.0 Put 33.65 35.75 0.00 0.00 0 0 54.0 Put 34.65 36.65 0.00 0.00 0 0 55.0 Put 35.60 37.50 26.90 -10.01 0 2 56.0 Put 36.60 38.50 27.80 -10.10 0 622 60.0 Put 40.60 43.25 35.55 -6.34 0 19 65.0 Put 45.60 48.10 39.15 -7.73 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 50 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.00 0.00 0.00 0.00 0 0 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.00 0.00 0.00 0.00 0 0 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.00 0.00 0.00 0.00 0 0 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 21.5 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.00 0.00 0.00 0.00 0 0 22.5 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 23.5 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 24.5 Call 0.00 0.00 0.00 0.00 0 0 Strike 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 Puts Calculator Bid Ask Last Change Vol Op Int 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.00 0.00 0.00 0.00 0 0 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.00 0.00 0.00 0.00 0 0 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.00 0.00 0.00 0.00 0 0 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 21.5 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.00 0.00 0.00 0.00 0 0 22.5 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 23.5 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 24.5 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 64 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.00 13.50 13.50 0.23 0 1 6.0 Call 11.95 12.60 0.00 0.00 0 0 7.0 Call 11.10 11.65 0.00 0.00 0 0 8.0 Call 10.15 10.65 0.00 0.00 0 0 9.0 Call 9.30 9.90 0.00 0.00 0 0 10.0 Call 8.35 8.80 8.67 0.06 0 5 11.0 Call 7.55 7.95 0.00 0.00 0 0 12.0 Call 6.70 7.05 0.00 0.00 0 0 13.0 Call 5.95 6.20 6.95 0.88 0 3 14.0 Call 5.20 5.45 0.00 0.00 0 0 15.0 Call 4.45 4.70 4.60 0.01 0 20 16.0 Call 3.80 4.05 4.05 0.14 0 5 17.0 Call 3.15 3.45 3.50 0.20 0 30 18.0 Call 2.62 2.91 3.04 0.27 0 6 19.0 Call 2.22 2.44 2.37 0.04 0 18 20.0 Call 1.82 2.09 1.90 -0.05 0 16 21.0 Call 1.51 1.73 1.58 -0.04 0 33 22.0 Call 1.22 1.44 1.34 0.01 0 24 23.0 Call 1.04 1.20 1.12 0.00 0 7 24.0 Call 0.86 1.01 0.95 0.01 0 50 25.0 Call 0.72 0.86 0.80 0.01 0 108 26.0 Call 0.57 0.74 0.66 0.00 0 32 27.0 Call 0.48 0.63 0.51 -0.05 0 11 28.0 Call 0.41 0.54 0.42 -0.06 0 9 29.0 Call 0.35 0.48 0.00 0.00 0 0 30.0 Call 0.28 0.41 0.32 -0.03 0 100 31.0 Call 0.26 0.38 0.00 0.00 0 0 32.0 Call 0.23 0.33 0.27 -0.01 0 36 33.0 Call 0.20 0.29 0.00 0.00 0 0 34.0 Call 0.16 0.27 0.00 0.00 0 0 35.0 Call 0.14 0.24 0.00 0.00 0 0 36.0 Call 0.12 0.22 0.00 0.00 0 0 37.0 Call 0.10 0.20 0.00 0.00 0 0 38.0 Call 0.09 0.19 0.00 0.00 0 0 39.0 Call 0.04 0.17 0.00 0.00 0 0 40.0 Call 0.04 0.18 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.22 0.00 0.00 0 0 6.0 Put 0.19 0.27 0.00 0.00 0 0 7.0 Put 0.25 0.34 0.00 0.00 0 0 8.0 Put 0.32 0.40 0.33 -0.03 0 200 9.0 Put 0.41 0.49 0.00 0.00 0 0 10.0 Put 0.51 0.60 0.57 0.01 0 301 11.0 Put 0.64 0.73 0.70 0.01 0 298 12.0 Put 0.79 0.91 0.75 -0.10 0 65 13.0 Put 0.97 1.09 1.02 -0.01 0 1,346 14.0 Put 1.20 1.33 1.33 0.06 0 95 15.0 Put 1.44 1.66 1.57 0.02 0 8,054 16.0 Put 1.76 1.99 1.96 0.09 0 916 17.0 Put 2.16 2.37 2.39 0.13 0 294 18.0 Put 2.64 2.83 2.73 0.00 0 12,247 19.0 Put 3.20 3.40 3.27 -0.03 0 372 20.0 Put 3.75 4.05 3.90 -0.03 0 217 21.0 Put 4.45 4.70 4.25 -0.34 0 509 22.0 Put 5.15 5.45 4.95 -0.35 0 8 23.0 Put 5.90 6.20 0.00 0.00 0 0 24.0 Put 6.80 7.05 6.55 -0.35 0 92 25.0 Put 7.65 7.90 7.20 -0.56 0 14 26.0 Put 8.50 8.75 8.20 -0.42 0 13 27.0 Put 9.35 9.65 9.14 -0.38 0 16 28.0 Put 10.30 10.55 9.00 -1.44 0 1 29.0 Put 11.20 11.50 0.00 0.00 0 0 30.0 Put 12.10 12.50 10.66 -1.65 0 1 31.0 Put 13.15 13.35 0.00 0.00 0 0 32.0 Put 14.10 14.45 0.00 0.00 0 0 33.0 Put 14.90 15.35 14.88 -0.32 0 1 34.0 Put 15.80 16.35 0.00 0.00 0 0 35.0 Put 16.90 17.25 0.00 0.00 0 0 36.0 Put 17.90 18.40 17.62 -0.50 0 11 37.0 Put 18.85 19.40 17.74 -1.36 0 1 38.0 Put 19.85 20.50 0.00 0.00 0 0 39.0 Put 20.85 21.35 0.00 0.00 0 0 40.0 Put 21.75 22.30 21.39 -0.66 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 127 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.05 13.55 0.00 0.00 0 0 6.0 Call 12.00 12.60 0.00 0.00 0 0 7.0 Call 11.20 11.65 0.00 0.00 0 0 8.0 Call 10.30 10.70 0.00 0.00 0 0 9.0 Call 9.30 9.90 0.00 0.00 0 0 10.0 Call 8.50 8.90 8.70 -0.06 0 4 11.0 Call 7.70 8.05 11.50 3.56 0 11 12.0 Call 7.00 7.30 15.35 8.17 0 17 13.0 Call 6.30 6.55 7.70 1.25 0 6 14.0 Call 5.60 5.80 11.93 6.21 0 58 15.0 Call 4.95 5.30 5.08 -0.05 0 60 16.0 Call 4.40 4.70 5.60 1.06 0 157 17.0 Call 3.80 4.15 4.21 0.16 0 179 18.0 Call 3.40 3.70 3.45 -0.10 0 265 19.0 Call 2.95 3.25 3.19 0.08 0 189 20.0 Call 2.60 2.92 2.70 -0.04 0 587 21.0 Call 2.19 2.53 2.45 0.08 0 45 22.0 Call 1.93 2.17 1.94 -0.12 0 216 23.0 Call 1.72 2.04 1.80 -0.03 0 312 24.0 Call 1.44 1.73 1.62 0.01 0 201 25.0 Call 1.23 1.54 1.37 -0.03 0 1,985 26.0 Call 1.02 1.45 1.24 -0.02 0 314 27.0 Call 1.05 1.22 1.05 -0.06 0 141 28.0 Call 0.54 1.10 0.98 0.01 0 574 29.0 Call 0.68 0.96 0.92 0.09 0 506 30.0 Call 0.64 0.89 0.80 0.05 0 1,615 31.0 Call 0.52 0.81 0.68 0.01 0 334 32.0 Call 0.44 0.72 0.60 0.01 0 116 33.0 Call 0.39 0.67 0.50 -0.02 0 200 34.0 Call 0.34 0.57 0.50 0.04 0 305 35.0 Call 0.32 0.46 0.43 0.03 0 493 36.0 Call 0.29 0.51 0.40 0.03 0 240 37.0 Call 0.19 0.46 0.36 0.02 0 79 38.0 Call 0.18 0.44 0.68 0.37 0 187 39.0 Call 0.19 0.36 0.29 0.01 0 348 40.0 Call 0.10 0.44 0.26 -0.01 0 1,610 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.20 0.31 0.21 -0.05 0 338 6.0 Put 0.20 0.39 0.00 0.00 0 0 7.0 Put 0.21 0.48 0.00 0.00 0 0 8.0 Put 0.43 0.57 0.44 -0.05 0 146 9.0 Put 0.54 0.71 0.00 0.00 0 0 10.0 Put 0.70 0.89 0.70 -0.09 0 126 11.0 Put 0.89 1.08 0.95 -0.04 0 1,125 12.0 Put 1.13 1.32 1.09 -0.14 0 156 13.0 Put 1.37 1.64 1.36 -0.14 0 1,006 14.0 Put 1.70 1.85 1.63 -0.15 0 990 15.0 Put 2.07 2.39 2.18 -0.01 0 1,437 16.0 Put 2.47 2.70 2.44 -0.16 0 247 17.0 Put 2.95 3.30 2.97 -0.14 0 3,447 18.0 Put 3.55 3.70 3.25 -0.37 0 1,899 19.0 Put 4.00 4.30 3.80 -0.37 0 540 20.0 Put 4.50 4.95 4.78 -0.02 0 1,055 21.0 Put 4.95 5.70 5.20 -0.23 0 391 22.0 Put 5.70 6.35 5.85 -0.27 0 463 23.0 Put 6.25 7.00 6.43 -0.46 0 587 24.0 Put 6.45 7.95 6.44 -1.22 0 292 25.0 Put 7.75 8.65 7.00 -1.45 0 1,117 26.0 Put 8.05 9.45 8.10 -1.20 0 453 27.0 Put 8.85 10.35 8.57 -1.58 0 321 28.0 Put 9.75 11.35 9.30 -1.70 0 428 29.0 Put 10.55 12.15 10.70 -1.16 0 215 30.0 Put 11.45 13.00 8.55 -4.23 0 537 31.0 Put 12.40 14.00 12.80 -0.89 0 352 32.0 Put 13.30 15.05 12.53 -2.08 0 89 33.0 Put 14.20 16.05 10.02 -5.52 0 53 34.0 Put 15.15 16.90 14.59 -1.88 0 48 35.0 Put 16.10 18.00 15.40 -2.01 0 181 36.0 Put 17.10 18.85 15.77 -2.60 0 49 37.0 Put 18.00 19.90 15.51 -3.83 0 290 38.0 Put 18.95 20.70 19.80 -0.50 0 177 39.0 Put 19.90 21.80 19.62 -1.65 0 15 40.0 Put 20.95 22.60 19.50 -2.76 0 95 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 141 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.75 5.35 10.00 4.82 0 77 16.0 Call 4.35 4.95 9.75 5.14 0 45 17.0 Call 3.95 4.30 4.05 -0.01 0 92 18.0 Call 3.50 3.75 3.60 -0.03 0 15 19.0 Call 3.05 3.35 3.35 0.15 0 52 20.0 Call 2.68 2.99 3.30 0.47 0 737 21.0 Call 2.34 2.71 3.10 0.57 0 94 22.0 Call 2.02 2.43 2.55 0.30 0 256 23.0 Call 1.78 2.55 2.55 0.55 0 69 24.0 Call 1.52 1.92 1.61 -0.14 0 142 25.0 Call 1.36 1.65 1.63 0.12 0 744 26.0 Call 1.14 1.62 1.60 0.23 0 52 27.0 Call 0.98 1.47 1.44 0.21 0 109 28.0 Call 0.92 1.25 1.00 -0.09 0 140 29.0 Call 0.83 1.05 0.92 -0.02 0 292 30.0 Call 0.74 0.97 0.86 0.01 0 889 31.0 Call 0.59 0.89 0.70 -0.05 0 96 32.0 Call 0.53 0.85 0.86 0.17 0 73 33.0 Call 0.47 0.79 1.37 0.74 0 244 34.0 Call 0.43 0.71 0.56 -0.01 0 195 35.0 Call 0.39 0.67 0.50 -0.03 0 118 36.0 Call 0.34 0.61 0.50 0.02 0 32 37.0 Call 0.31 0.57 0.89 0.45 0 51 38.0 Call 0.30 0.53 0.41 0.00 0 242 39.0 Call 0.25 0.49 0.66 0.29 0 39 40.0 Call 0.22 0.47 0.40 0.05 0 181 41.0 Call 0.23 0.43 0.33 0.00 0 583 42.0 Call 0.20 0.44 0.27 -0.04 0 112 43.0 Call 0.18 0.39 0.90 0.60 0 190 44.0 Call 0.16 0.38 0.23 -0.05 0 424 45.0 Call 0.21 0.35 0.22 -0.04 0 168 46.0 Call 0.15 0.34 0.20 -0.05 0 6 47.0 Call 0.14 0.33 0.33 0.10 0 56 48.0 Call 0.12 0.30 0.21 0.00 0 10 49.0 Call 0.11 0.25 0.16 -0.03 0 9 50.0 Call 0.12 0.26 0.17 -0.02 0 183 51.0 Call 0.10 0.28 0.21 0.03 0 173 52.0 Call 0.09 0.27 0.81 0.63 0 73 53.0 Call 0.09 0.26 0.36 0.19 0 34 54.0 Call 0.09 0.25 0.21 0.05 0 2 55.0 Call 0.08 0.24 0.20 0.04 0 22 56.0 Call 0.08 0.21 0.08 -0.07 0 543 60.0 Call 0.04 0.22 0.10 -0.03 0 147 65.0 Call 0.06 0.20 0.08 -0.02 0 2,625 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.13 2.44 2.21 -0.08 0 635 16.0 Put 2.55 2.89 2.42 -0.30 0 366 17.0 Put 3.00 3.35 2.59 -0.58 0 36 18.0 Put 3.55 3.85 3.55 -0.19 0 531 19.0 Put 4.15 4.55 3.96 -0.35 0 167 20.0 Put 4.75 5.10 4.85 -0.10 0 20,186 21.0 Put 4.55 5.95 4.85 -0.78 0 321 22.0 Put 5.55 6.55 5.55 -0.81 0 381 23.0 Put 5.85 7.30 5.80 -1.30 0 494 24.0 Put 6.60 8.05 6.52 -1.33 0 491 25.0 Put 7.35 8.85 7.29 -1.31 0 1,176 26.0 Put 8.15 9.65 5.37 -4.09 0 165 27.0 Put 8.95 10.75 8.59 -1.72 0 61 28.0 Put 9.80 11.50 6.10 -5.07 0 408 29.0 Put 10.70 12.45 10.80 -1.22 0 64 30.0 Put 11.55 13.35 10.75 -2.17 0 212 31.0 Put 12.45 14.25 12.35 -1.47 0 185 32.0 Put 13.35 15.15 14.00 -0.75 0 345 33.0 Put 14.25 16.40 14.04 -1.65 0 112 34.0 Put 15.20 17.25 14.92 -1.71 0 131 35.0 Put 16.15 18.10 11.70 -5.88 0 258 36.0 Put 17.10 19.05 13.31 -5.21 0 11 37.0 Put 18.05 20.15 17.45 -2.04 0 15 38.0 Put 19.00 21.20 13.40 -7.05 0 21 39.0 Put 20.00 21.85 19.84 -1.57 0 15 40.0 Put 20.95 22.95 20.79 -1.59 0 110 41.0 Put 21.90 23.65 22.20 -1.16 0 4 42.0 Put 22.85 24.90 18.40 -5.93 0 229 43.0 Put 23.80 25.75 19.32 -5.99 0 30 44.0 Put 24.80 26.90 19.65 -6.64 0 1 45.0 Put 25.75 27.55 22.70 -4.57 0 37 46.0 Put 26.80 28.90 21.40 -6.85 0 23 47.0 Put 27.80 29.50 24.50 -4.73 0 6 48.0 Put 28.70 30.85 23.05 -7.16 0 1 49.0 Put 29.70 31.85 24.10 -7.08 0 5 50.0 Put 30.75 32.70 30.24 -1.93 0 1,172 51.0 Put 31.70 34.00 0.00 0.00 0 0 52.0 Put 32.70 34.95 26.60 -7.56 0 2 53.0 Put 33.65 35.80 0.00 0.00 0 0 54.0 Put 34.70 36.85 31.05 -5.09 0 8 55.0 Put 35.65 37.65 31.34 -5.79 0 27 56.0 Put 36.65 38.65 29.35 -8.77 0 2 60.0 Put 40.55 43.60 34.50 -7.58 0 609 65.0 Put 45.55 48.55 38.20 -8.84 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 218 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.90 13.60 0.00 0.00 0 0 6.0 Call 12.15 12.65 0.00 0.00 0 0 7.0 Call 11.25 11.75 0.00 0.00 0 0 8.0 Call 10.40 10.90 0.00 0.00 0 0 9.0 Call 9.60 10.05 0.00 0.00 0 0 10.0 Call 8.70 9.15 0.00 0.00 0 0 13.0 Call 6.70 7.10 0.00 0.00 0 0 14.0 Call 6.10 6.50 11.35 5.08 0 2 15.0 Call 5.55 6.00 10.05 4.34 0 3 16.0 Call 4.95 5.40 9.25 4.09 0 4 17.0 Call 4.50 4.90 9.20 4.52 0 7 18.0 Call 4.10 4.50 4.30 0.02 0 37 19.0 Call 3.70 4.05 4.02 0.14 0 2 20.0 Call 3.30 3.75 3.63 0.11 0 32 21.0 Call 2.96 3.35 3.48 0.32 0 2 22.0 Call 2.69 3.05 3.10 0.24 0 14 23.0 Call 2.33 2.77 2.70 0.13 0 41 24.0 Call 2.18 2.55 2.42 0.06 0 36 25.0 Call 1.97 2.32 2.12 -0.02 0 69 26.0 Call 1.69 2.17 1.98 0.05 0 99 27.0 Call 1.55 1.93 1.82 0.07 0 143 28.0 Call 1.44 1.85 1.61 0.00 0 187 29.0 Call 1.24 1.65 1.52 0.06 0 110 30.0 Call 1.14 1.51 1.37 0.05 0 198 31.0 Call 0.96 1.36 1.27 0.10 0 403 32.0 Call 0.95 1.26 1.15 0.05 0 89 33.0 Call 0.86 1.16 1.04 0.02 0 255 34.0 Call 0.78 1.12 2.05 1.11 0 33 35.0 Call 0.70 1.01 0.93 0.06 0 166 36.0 Call 0.71 0.94 0.88 0.07 0 227 37.0 Call 0.60 0.86 0.72 -0.02 0 59 Strike 5.00 6.00 7.00 8.00 9.00 10.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.21 0.30 0.23 -0.03 0 54 6.0 Put 0.23 0.55 0.00 0.00 0 0 7.0 Put 0.44 0.62 0.50 -0.03 0 4 8.0 Put 0.59 0.79 0.72 0.03 0 329 9.0 Put 0.76 0.99 0.85 -0.03 0 79 10.0 Put 1.03 1.24 0.93 -0.20 0 4 13.0 Put 1.87 2.21 1.99 -0.05 0 1,161 14.0 Put 2.25 2.57 1.90 -0.52 0 554 15.0 Put 2.68 3.15 2.59 -0.28 0 891 16.0 Put 3.10 3.50 3.13 -0.19 0 560 17.0 Put 3.65 4.00 3.75 -0.08 0 232 18.0 Put 4.25 4.70 4.50 0.07 0 570 19.0 Put 4.80 5.20 4.40 -0.63 0 67 20.0 Put 5.50 5.80 5.70 0.04 0 981 21.0 Put 6.15 6.50 6.15 -0.15 0 233 22.0 Put 6.85 7.40 6.70 -0.29 0 184 23.0 Put 7.55 8.05 7.10 -0.59 0 117 24.0 Put 8.35 8.65 7.30 -1.17 0 184 25.0 Put 9.15 9.40 9.00 -0.26 0 159 26.0 Put 9.95 10.20 8.85 -1.19 0 68 27.0 Put 10.75 11.10 9.45 -1.40 0 70 28.0 Put 11.60 12.10 10.45 -1.25 0 63 29.0 Put 12.35 12.85 9.15 -3.40 0 148 30.0 Put 13.25 13.75 13.40 0.01 0 31 31.0 Put 14.10 14.80 10.25 -3.99 0 99 32.0 Put 14.95 15.45 10.55 -4.61 0 98 33.0 Put 15.95 16.25 14.32 -1.75 0 39 34.0 Put 16.80 17.15 12.00 -4.99 0 44 35.0 Put 17.70 18.05 12.78 -5.13 0 3 36.0 Put 18.70 19.00 13.95 -4.89 0 1 37.0 Put 19.65 19.95 14.21 -5.56 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 232 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.60 6.00 10.61 4.95 0 41 16.0 Call 5.10 5.45 6.30 1.14 0 5 17.0 Call 4.60 5.00 8.65 3.99 0 2 18.0 Call 4.15 4.55 8.20 3.90 0 4 19.0 Call 3.60 4.15 4.12 0.19 0 14 20.0 Call 3.25 3.90 3.75 0.17 0 29 21.0 Call 2.97 3.50 6.10 2.84 0 162 22.0 Call 2.65 3.60 5.00 1.98 0 52 23.0 Call 2.38 3.30 4.75 1.96 0 48 24.0 Call 2.13 2.98 4.60 2.04 0 34 25.0 Call 1.88 2.72 2.35 0.03 0 300 26.0 Call 1.71 2.46 4.05 1.96 0 42 27.0 Call 1.53 2.23 2.14 0.26 0 152 28.0 Call 1.28 2.02 3.55 1.87 0 126 29.0 Call 1.32 1.83 1.83 0.28 0 185 30.0 Call 1.12 1.68 1.56 0.14 0 242 31.0 Call 1.02 1.52 1.32 0.00 0 195 32.0 Call 1.03 1.48 1.21 -0.02 0 78 33.0 Call 0.89 1.36 1.22 0.08 0 46 34.0 Call 0.75 1.37 1.15 0.10 0 13 35.0 Call 0.87 1.12 0.98 0.01 0 244 36.0 Call 0.62 1.06 0.79 -0.09 0 357 37.0 Call 0.57 1.00 0.93 0.14 0 44 38.0 Call 0.52 0.86 0.79 0.09 0 370 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.17 3.20 2.48 -0.23 0 462 16.0 Put 2.71 3.80 3.30 0.09 0 1,552 17.0 Put 3.00 4.25 3.10 -0.61 0 174 18.0 Put 4.20 4.85 4.45 0.11 0 322 19.0 Put 4.00 5.55 2.75 -2.22 0 27 20.0 Put 4.70 6.00 5.00 -0.60 0 118 21.0 Put 6.20 6.80 5.50 -0.78 0 133 22.0 Put 5.85 7.50 6.25 -0.79 0 80 23.0 Put 6.95 8.65 6.95 -0.85 0 223 24.0 Put 7.20 9.10 5.90 -2.66 0 149 25.0 Put 9.10 9.90 9.85 0.53 0 453 26.0 Put 8.65 10.70 8.55 -1.52 0 69 27.0 Put 10.15 11.45 10.60 -0.26 0 142 28.0 Put 10.25 12.80 10.30 -1.35 0 46 29.0 Put 10.95 13.10 7.75 -4.76 0 174 30.0 Put 11.85 13.95 8.42 -4.95 0 103 31.0 Put 12.70 14.90 8.57 -5.70 0 5 32.0 Put 13.55 15.70 13.77 -1.40 0 70 33.0 Put 14.45 16.90 12.72 -3.36 0 260 34.0 Put 15.35 17.80 13.20 -3.78 0 194 35.0 Put 16.25 18.90 14.35 -3.54 0 328 36.0 Put 17.15 19.35 17.10 -1.70 0 844 37.0 Put 18.05 20.75 18.15 -1.55 0 1,761 38.0 Put 19.00 21.50 13.65 -6.96 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 253 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.95 13.55 13.60 0.33 0 1 6.0 Call 12.15 12.75 0.00 0.00 0 0 7.0 Call 11.10 11.75 0.00 0.00 0 0 8.0 Call 10.45 10.90 0.00 0.00 0 0 9.0 Call 9.60 10.10 0.00 0.00 0 0 10.0 Call 8.85 9.25 0.00 0.00 0 0 11.0 Call 8.15 8.45 12.32 3.91 0 50 12.0 Call 7.40 7.90 7.85 0.10 0 54 13.0 Call 6.80 7.25 11.75 4.66 0 79 14.0 Call 6.20 6.60 7.00 0.47 0 93 15.0 Call 5.65 6.15 5.80 -0.17 0 384 16.0 Call 5.15 5.65 5.90 0.48 0 339 17.0 Call 4.70 5.15 5.05 0.19 0 568 18.0 Call 4.15 4.65 4.47 0.07 0 360 19.0 Call 3.90 4.25 3.96 -0.12 0 246 20.0 Call 3.40 4.00 4.00 0.24 0 828 21.0 Call 3.10 4.10 2.68 -0.78 0 108 22.0 Call 2.62 3.35 3.02 -0.14 0 283 23.0 Call 2.52 3.45 3.25 0.38 0 528 24.0 Call 2.50 3.00 2.98 0.41 0 823 25.0 Call 2.03 2.40 2.26 -0.02 0 1,396 26.0 Call 1.19 2.58 2.19 0.21 0 423 27.0 Call 1.05 2.29 2.00 0.14 0 254 28.0 Call 1.55 2.18 1.81 0.07 0 728 29.0 Call 1.40 2.01 1.60 -0.02 0 165 30.0 Call 1.29 1.64 1.40 -0.10 0 3,039 31.0 Call 1.09 1.73 1.46 0.06 0 636 32.0 Call 1.00 1.55 1.44 0.13 0 282 33.0 Call 1.00 1.44 1.22 0.00 0 324 34.0 Call 1.00 1.35 1.16 0.02 0 814 35.0 Call 0.85 1.23 1.00 -0.06 0 922 36.0 Call 0.63 1.20 1.00 0.02 0 227 37.0 Call 0.67 1.16 0.95 0.03 0 165 38.0 Call 0.62 1.00 0.90 0.03 0 364 39.0 Call 0.58 1.06 0.71 -0.11 0 111 40.0 Call 0.70 0.90 0.75 -0.02 0 1,774 41.0 Call 0.51 0.96 0.73 0.02 0 618 42.0 Call 0.46 0.89 0.71 0.05 0 689 43.0 Call 0.39 0.85 0.65 0.04 0 938 44.0 Call 0.42 0.74 0.41 -0.15 0 1,941 45.0 Call 0.35 0.58 0.62 0.11 0 3,948 46.0 Call 0.25 0.73 0.60 0.11 0 573 47.0 Call 0.33 0.64 0.43 -0.05 0 52 48.0 Call 0.25 0.78 0.50 0.03 0 780 49.0 Call 0.30 0.65 0.91 0.45 0 98 50.0 Call 0.01 0.65 0.42 -0.03 0 1,342 51.0 Call 0.08 0.71 0.85 0.41 0 256 52.0 Call 0.25 0.68 0.40 -0.03 0 137 53.0 Call 0.24 0.66 0.67 0.25 0 20 54.0 Call 0.15 0.64 0.82 0.41 0 164 55.0 Call 0.15 0.63 0.40 0.00 0 597 56.0 Call 0.14 0.61 0.70 0.31 0 279 57.0 Call 0.13 0.59 0.64 0.26 0 18 58.0 Call 0.23 0.56 0.23 -0.15 0 222 59.0 Call 0.13 0.56 0.85 0.48 0 59 60.0 Call 0.22 0.55 0.32 -0.04 0 3,433 61.0 Call 0.16 0.54 0.75 0.40 0 101 62.0 Call 0.14 0.53 0.64 0.29 0 206 63.0 Call 0.15 0.52 0.55 0.21 0 533 64.0 Call 0.16 0.51 0.26 -0.08 0 507 65.0 Call 0.22 0.45 0.23 -0.10 0 6,524 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 0.42 0.14 -0.22 0 2 6.0 Put 0.43 0.61 0.00 0.00 0 0 7.0 Put 0.56 0.70 0.51 -0.14 0 349 8.0 Put 0.75 1.15 0.88 0.02 0 1,601 9.0 Put 0.96 1.17 0.85 -0.23 0 203 10.0 Put 1.21 1.38 1.07 -0.23 0 2 11.0 Put 1.50 1.79 1.54 -0.10 0 2,437 12.0 Put 1.80 2.18 1.12 -0.87 0 1,230 13.0 Put 2.17 2.50 1.90 -0.44 0 1,691 14.0 Put 2.54 3.00 2.28 -0.49 0 2,195 15.0 Put 2.99 3.45 3.20 -0.02 0 1,904 16.0 Put 3.40 3.95 3.00 -0.66 0 1,375 17.0 Put 3.70 4.50 3.65 -0.46 0 250 18.0 Put 4.40 4.95 4.65 0.01 0 492 19.0 Put 5.05 5.50 5.30 -0.01 0 703 20.0 Put 4.80 6.75 5.00 -0.99 0 1,792 21.0 Put 6.05 6.95 6.33 -0.35 0 742 22.0 Put 6.50 7.50 7.00 -0.38 0 577 23.0 Put 6.75 8.40 7.75 -0.33 0 241 24.0 Put 7.45 9.15 7.90 -0.87 0 1,668 25.0 Put 8.70 9.90 8.56 -0.91 0 627 26.0 Put 8.85 10.60 7.70 -2.47 0 335 27.0 Put 10.30 11.50 6.90 -4.14 0 395 28.0 Put 10.35 13.00 10.73 -1.18 0 860 29.0 Put 11.15 13.15 11.89 -0.89 0 46 30.0 Put 13.05 14.10 13.28 -0.37 0 995 31.0 Put 12.80 15.00 11.20 -3.34 0 105 32.0 Put 13.90 15.75 14.81 -0.63 0 112 33.0 Put 14.60 16.70 13.12 -3.23 0 61 34.0 Put 16.50 17.80 16.50 -0.75 0 40 35.0 Put 16.40 18.70 16.16 -2.00 0 211 36.0 Put 17.30 20.40 15.62 -3.45 0 93 37.0 Put 18.20 20.35 16.51 -3.50 0 60 38.0 Put 19.15 22.00 18.97 -1.98 0 1,041 39.0 Put 20.05 23.00 20.09 -1.80 0 22 40.0 Put 21.00 23.20 20.55 -2.28 0 815 41.0 Put 21.90 24.05 19.90 -3.87 0 524 42.0 Put 22.85 25.00 23.40 -1.31 0 604 43.0 Put 23.80 25.95 24.67 -0.98 0 733 44.0 Put 24.75 27.00 21.05 -5.54 0 161 45.0 Put 25.70 27.95 21.80 -5.73 0 315 46.0 Put 26.70 29.00 21.20 -7.32 0 112 47.0 Put 27.65 30.90 24.80 -4.70 0 7 48.0 Put 28.60 31.85 21.50 -8.98 0 31 49.0 Put 29.60 31.90 25.85 -5.61 0 13 50.0 Put 30.55 32.80 31.57 -0.88 0 135 51.0 Put 31.55 33.70 28.85 -4.58 0 12 52.0 Put 32.55 34.70 26.50 -7.92 0 220 53.0 Put 33.50 35.85 27.50 -7.90 0 275 54.0 Put 34.50 36.65 28.35 -8.04 0 325 55.0 Put 35.40 38.00 29.30 -8.07 0 50 56.0 Put 36.45 39.00 37.00 -1.36 0 1 57.0 Put 37.40 40.10 32.40 -6.95 0 10 58.0 Put 38.40 41.95 0.00 0.00 0 0 59.0 Put 39.35 42.80 34.20 -7.12 0 5 60.0 Put 40.35 43.85 34.35 -7.96 0 1,726 61.0 Put 41.30 44.60 36.95 -6.35 0 492 62.0 Put 42.30 45.85 39.34 -4.94 0 288 63.0 Put 43.30 46.45 37.10 -8.17 0 88 64.0 Put 44.30 47.80 38.00 -8.26 0 10 65.0 Put 45.25 48.75 40.78 -6.48 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 323 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 16.0 Call 5.25 6.10 0.00 0.00 0 0 17.0 Call 5.00 5.75 0.00 0.00 0 0 18.0 Call 4.60 5.25 5.10 0.21 0 2 19.0 Call 4.25 4.80 4.85 0.32 0 10 20.0 Call 3.90 4.40 4.52 0.35 0 8 21.0 Call 3.00 5.00 6.97 3.09 0 2 22.0 Call 2.73 5.15 5.85 2.27 0 11 23.0 Call 2.41 3.95 6.00 2.71 0 19 24.0 Call 2.48 4.00 3.05 0.06 0 9 25.0 Call 1.55 3.40 2.90 0.20 0 70 26.0 Call 0.92 3.10 3.02 0.62 0 3 27.0 Call 0.51 3.10 0.00 0.00 0 0 28.0 Call 1.94 2.64 2.10 -0.03 0 794 29.0 Call 0.69 2.89 7.15 5.16 0 1 30.0 Call 1.35 2.32 2.00 0.15 0 11 31.0 Call 1.22 2.18 1.87 0.16 0 14 32.0 Call 1.13 2.00 1.86 0.28 0 60 33.0 Call 1.03 1.88 2.71 1.27 0 6 34.0 Call 0.60 1.79 1.40 0.10 0 1 35.0 Call 0.91 1.68 1.36 0.12 0 341 36.0 Call 0.05 1.98 0.00 0.00 0 0 37.0 Call 0.45 2.00 1.39 0.26 0 8 Strike 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 16.0 Put 3.70 4.40 0.00 0.00 0 0 17.0 Put 4.25 4.75 4.44 -0.08 0 105 18.0 Put 4.90 5.55 5.02 -0.13 0 5 19.0 Put 5.55 5.95 5.00 -0.79 0 12 20.0 Put 6.20 6.75 3.86 -2.56 0 57 21.0 Put 5.05 8.60 4.37 -2.75 0 187 22.0 Put 5.75 8.55 4.61 -3.20 0 4 23.0 Put 6.80 10.05 6.00 -2.51 0 259 24.0 Put 7.60 10.25 6.01 -3.19 0 4 25.0 Put 7.95 10.95 6.79 -3.11 0 2 26.0 Put 8.70 11.75 7.28 -3.31 0 0 27.0 Put 9.80 12.50 10.45 -0.99 0 20 28.0 Put 10.30 13.35 0.00 0.00 0 0 29.0 Put 11.15 14.05 0.00 0.00 0 0 30.0 Put 12.00 14.80 10.00 -3.99 0 4 31.0 Put 13.10 16.15 0.00 0.00 0 0 32.0 Put 13.70 16.70 0.00 0.00 0 0 33.0 Put 14.85 18.40 11.00 -5.55 0 2 34.0 Put 15.50 18.35 12.10 -5.30 0 1 35.0 Put 16.45 19.20 16.95 -1.38 0 76 36.0 Put 17.30 20.30 12.85 -6.41 0 73 37.0 Put 18.20 21.95 13.65 -6.55 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 617 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.15 14.95 13.50 -0.03 0 3 6.0 Call 12.10 14.15 13.20 0.50 0 2 7.0 Call 11.30 13.60 0.00 0.00 0 0 8.0 Call 9.70 12.45 0.00 0.00 0 0 9.0 Call 10.00 10.70 0.00 0.00 0 0 10.0 Call 9.35 10.25 9.03 -1.12 0 1 11.0 Call 8.50 11.30 10.00 0.40 0 1,575 12.0 Call 7.75 10.70 10.00 0.94 0 78 13.0 Call 7.15 10.30 11.00 2.48 0 124 14.0 Call 6.90 9.50 7.80 -0.26 0 114 15.0 Call 6.70 8.40 7.88 0.18 0 460 16.0 Call 5.75 8.60 8.00 0.66 0 192 17.0 Call 5.30 8.05 6.99 0.00 0 115 18.0 Call 5.45 7.90 7.95 1.32 0 197 19.0 Call 5.20 7.50 6.30 0.02 0 83 20.0 Call 5.30 6.35 5.90 -0.02 0 1,706 21.0 Call 4.40 6.95 6.21 0.64 0 270 22.0 Call 4.45 5.85 5.10 -0.12 0 167 23.0 Call 3.60 6.60 5.25 0.28 0 261 24.0 Call 3.40 6.15 4.95 0.22 0 160 25.0 Call 4.30 4.65 4.36 -0.13 0 1,577 26.0 Call 3.00 4.90 3.97 -0.35 0 152 27.0 Call 3.20 5.15 4.00 -0.16 0 288 28.0 Call 3.20 6.00 4.90 0.91 0 240 29.0 Call 3.15 4.85 4.50 0.67 0 366 30.0 Call 3.30 4.65 3.50 -0.17 0 1,316 31.0 Call 2.53 4.05 3.47 -0.03 0 308 32.0 Call 2.03 4.00 4.38 1.04 0 117 33.0 Call 1.96 3.95 5.70 2.53 0 235 34.0 Call 1.96 3.70 3.00 -0.02 0 362 35.0 Call 2.50 3.30 2.58 -0.36 0 1,344 36.0 Call 2.00 5.00 2.42 -0.43 0 115 37.0 Call 1.88 4.85 3.20 0.43 0 94 38.0 Call 2.07 3.25 3.05 0.36 0 385 39.0 Call 2.11 3.10 4.20 1.59 0 163 40.0 Call 2.00 2.97 2.35 -0.18 0 2,481 41.0 Call 1.20 3.55 3.45 1.00 0 79 42.0 Call 1.89 3.10 2.00 -0.37 0 371 43.0 Call 1.10 3.05 3.55 1.26 0 497 44.0 Call 1.05 3.05 3.05 0.85 0 99 45.0 Call 1.00 4.20 2.00 -0.12 0 733 46.0 Call 0.70 3.20 3.75 1.71 0 53 47.0 Call 0.51 3.15 2.14 0.18 0 35 48.0 Call 0.50 3.10 2.03 0.12 0 40 49.0 Call 0.62 2.99 3.25 1.39 0 29 50.0 Call 1.30 2.75 1.32 -0.49 0 1,537 51.0 Call 0.57 2.71 3.45 1.69 0 72 52.0 Call 0.25 2.80 1.98 0.28 0 42 53.0 Call 0.39 2.67 4.50 2.82 0 45 54.0 Call 0.30 2.65 5.00 3.35 0 18 55.0 Call 1.12 2.63 1.95 0.33 0 576 56.0 Call 0.08 2.73 4.05 2.45 0 56 57.0 Call 0.25 2.10 3.79 2.22 0 6 58.0 Call 0.98 2.47 1.72 0.18 0 32 59.0 Call 0.16 3.45 1.15 -0.36 0 16 60.0 Call 0.90 2.35 1.35 -0.14 0 820 61.0 Call 0.30 2.32 3.05 1.59 0 11 62.0 Call 0.01 3.05 1.30 -0.13 0 202 63.0 Call 0.88 2.25 1.32 -0.09 0 538 64.0 Call 0.01 2.35 2.30 0.92 0 49 65.0 Call 0.80 1.76 1.04 -0.31 0 7,785 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.40 1.06 0.90 0.17 0 100 6.0 Put 0.60 1.23 0.00 0.00 0 0 7.0 Put 0.85 1.35 0.89 -0.22 0 20 8.0 Put 1.19 1.92 0.00 0.00 0 0 9.0 Put 1.49 2.41 1.68 -0.25 0 1 10.0 Put 1.93 2.97 2.18 -0.19 0 115 11.0 Put 2.22 3.45 2.70 -0.11 0 368 12.0 Put 2.65 4.00 1.90 -1.35 0 170 13.0 Put 2.50 4.45 2.48 -1.21 0 97 14.0 Put 3.00 5.05 2.69 -1.52 0 216 15.0 Put 3.90 5.50 4.55 -0.28 0 149 16.0 Put 5.00 6.30 5.10 -0.35 0 208 17.0 Put 5.55 6.70 6.25 0.18 0 95 18.0 Put 5.70 7.45 6.10 -0.59 0 83 19.0 Put 6.90 8.20 7.50 0.18 0 93 20.0 Put 6.00 8.90 7.10 -0.84 0 301 21.0 Put 6.65 9.70 6.65 -1.91 0 257 22.0 Put 8.25 10.30 8.97 -0.22 0 154 23.0 Put 8.30 11.25 9.90 -0.02 0 85 24.0 Put 9.05 12.05 9.79 -0.86 0 122 25.0 Put 9.45 12.25 11.75 0.36 0 1,680 26.0 Put 10.20 14.10 9.60 -2.60 0 147 27.0 Put 10.95 14.60 11.85 -1.16 0 356 28.0 Put 11.70 14.95 11.43 -2.40 0 137 29.0 Put 12.50 15.80 12.16 -2.48 0 128 30.0 Put 15.00 16.60 15.04 -0.42 0 185 31.0 Put 14.15 17.90 13.73 -2.55 0 10 32.0 Put 15.20 18.15 16.75 -0.34 0 153 33.0 Put 16.00 19.90 15.41 -2.50 0 5 34.0 Put 16.90 20.95 16.08 -2.66 0 20 35.0 Put 17.75 21.95 16.87 -2.77 0 142 36.0 Put 18.60 22.80 16.12 -4.42 0 81 37.0 Put 19.50 23.60 19.82 -1.62 0 3 38.0 Put 20.20 24.45 18.55 -3.80 0 52 39.0 Put 21.10 25.25 19.30 -3.95 0 34 40.0 Put 22.15 26.25 20.00 -4.15 0 1,017 41.0 Put 23.05 27.05 19.11 -5.95 0 21 42.0 Put 23.95 28.00 21.84 -4.12 0 242 43.0 Put 24.70 28.95 27.95 1.08 0 34 44.0 Put 25.60 29.80 24.79 -2.99 0 40 45.0 Put 26.70 30.60 23.65 -5.03 0 31 46.0 Put 27.60 31.55 22.90 -6.69 0 14 47.0 Put 28.50 32.55 26.01 -4.49 0 30 48.0 Put 29.45 33.50 27.30 -4.14 0 105 49.0 Put 30.50 34.30 0.00 0.00 0 0 50.0 Put 31.05 35.25 27.75 -5.56 0 50 51.0 Put 32.00 36.25 27.00 -7.25 0 10 52.0 Put 33.00 37.15 30.20 -4.99 0 144 53.0 Put 34.25 38.05 0.00 0.00 0 0 54.0 Put 34.80 39.05 30.15 -6.97 0 158 55.0 Put 35.75 39.95 32.70 -5.38 0 12 56.0 Put 36.75 40.95 33.25 -5.80 0 298 57.0 Put 37.70 41.95 34.60 -5.41 0 15 58.0 Put 38.95 43.10 36.59 -4.39 0 8 59.0 Put 39.60 44.25 35.40 -6.54 0 6 60.0 Put 40.55 45.20 37.70 -5.21 0 474 61.0 Put 41.55 46.00 36.45 -7.42 0 154 62.0 Put 42.60 47.00 40.25 -4.59 0 9 63.0 Put 43.50 48.00 40.30 -5.51 0 120 64.0 Put 44.50 48.95 0.00 0.00 0 0 65.0 Put 45.45 49.95 47.55 -0.19 0 278 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 13, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 18.88 18.93 17.71 0.00 0.00 200X4300 0.00 0.00 45,145 Fri May 13 2022 7:49:23 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 13 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.65 12.90 0.00 0.00 0 0 6.0 Call 11.65 11.90 0.00 0.00 0 0 7.0 Call 10.65 10.90 0.00 0.00 0 0 8.0 Call 9.65 9.90 0.00 0.00 0 0 9.0 Call 8.65 8.90 0.00 0.00 0 0 10.0 Call 7.70 7.85 0.00 0.00 0 0 11.0 Call 6.65 7.00 0.00 0.00 0 0 12.0 Call 5.65 6.00 0.00 0.00 0 0 13.0 Call 4.70 5.05 0.00 0.00 0 0 14.0 Call 3.70 4.00 4.40 0.60 0 0 15.0 Call 2.67 3.10 2.70 -0.13 0 6 16.0 Call 1.82 2.37 1.96 0.07 0 33 16.5 Call 1.39 1.61 1.50 0.06 0 5 17.0 Call 0.97 1.21 1.09 0.07 0 111 17.5 Call 0.61 0.78 0.73 0.04 0 180 18.0 Call 0.35 0.47 0.37 -0.04 0 798 18.5 Call 0.15 0.25 0.22 0.02 0 445 19.0 Call 0.05 0.12 0.08 0.00 0 1,106 19.5 Call 0.01 0.06 0.03 0.00 0 2,415 20.0 Call 0.00 0.03 0.02 0.01 0 1,878 20.5 Call 0.00 0.02 0.02 0.02 0 1,724 21.0 Call 0.01 0.02 0.01 0.01 0 1,323 21.5 Call 0.01 0.03 0.01 0.01 0 1,116 22.0 Call 0.00 0.03 0.01 0.01 0 648 22.5 Call 0.00 0.03 0.01 0.01 0 700 23.0 Call 0.01 0.03 0.02 0.02 0 915 23.5 Call 0.01 0.03 0.02 0.02 0 1,146 24.0 Call 0.00 0.02 0.02 0.02 0 531 24.5 Call 0.00 0.03 0.02 0.02 0 625 25.0 Call 0.00 0.02 0.01 0.01 0 1,794 25.5 Call 0.00 0.03 0.02 0.02 0 227 26.0 Call 0.00 0.03 0.01 0.01 0 1,014 26.5 Call 0.00 0.01 0.01 0.01 0 1,489 27.0 Call 0.00 0.03 0.02 0.02 0 836 27.5 Call 0.00 0.01 0.02 0.02 0 453 28.0 Call 0.00 0.01 0.02 0.02 0 520 28.5 Call 0.00 0.01 0.01 0.01 0 166 29.0 Call 0.00 0.03 0.01 0.01 0 257 29.5 Call 0.00 0.03 0.02 0.02 0 192 30.0 Call 0.00 0.03 0.02 0.02 0 370 30.5 Call 0.00 0.03 0.02 0.02 0 23 31.0 Call 0.00 0.01 0.02 0.02 0 27 31.5 Call 0.00 0.03 0.09 0.09 0 14 32.0 Call 0.00 0.03 0.07 0.07 0 200 32.5 Call 0.00 0.03 0.01 0.01 0 17 33.0 Call 0.00 0.03 0.01 0.01 0 71 33.5 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.03 0.01 0.01 0 34 34.5 Call 0.00 0.03 0.30 0.30 0 4 35.0 Call 0.00 0.01 0.01 0.01 0 46 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 33.50 34.00 34.50 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.01 0.01 0 20 9.0 Put 0.01 0.02 0.01 0.00 0 84 10.0 Put 0.01 0.03 0.02 0.00 0 38 11.0 Put 0.02 0.04 0.03 0.00 0 153 12.0 Put 0.03 0.06 0.03 -0.01 0 410 13.0 Put 0.04 0.09 0.05 -0.01 0 884 14.0 Put 0.07 0.11 0.07 -0.02 0 212 15.0 Put 0.08 0.16 0.12 0.00 0 2,475 16.0 Put 0.14 0.21 0.17 0.00 0 925 16.5 Put 0.19 0.26 0.21 -0.01 0 1,172 17.0 Put 0.26 0.36 0.31 0.00 0 2,023 17.5 Put 0.43 0.52 0.42 -0.05 0 1,330 18.0 Put 0.57 0.71 0.53 -0.17 0 4,915 18.5 Put 0.86 1.03 0.86 -0.13 0 1,499 19.0 Put 1.23 1.44 1.28 -0.09 0 2,074 19.5 Put 1.59 1.88 1.64 -0.18 0 1,668 20.0 Put 2.05 2.30 2.14 -0.16 0 4,563 20.5 Put 2.63 2.85 2.90 0.11 0 236 21.0 Put 3.15 3.35 3.25 -0.04 0 543 21.5 Put 3.60 3.85 3.65 -0.14 0 1,159 22.0 Put 4.10 4.40 4.20 -0.09 0 1,167 22.5 Put 4.65 4.85 4.85 0.06 0 2,824 23.0 Put 5.15 5.35 4.80 -0.49 0 1,346 23.5 Put 5.60 5.90 5.80 0.01 0 1,861 24.0 Put 6.10 6.40 6.15 -0.14 0 2,123 24.5 Put 6.65 6.85 6.55 -0.24 0 1,072 25.0 Put 7.10 7.40 7.28 -0.01 0 202 25.5 Put 7.60 7.95 6.49 -1.30 0 68 26.0 Put 8.15 8.40 8.27 -0.02 0 70 26.5 Put 8.60 8.95 8.90 0.11 0 84 27.0 Put 9.15 9.35 9.30 0.01 0 62 27.5 Put 9.60 9.90 9.70 -0.09 0 69 28.0 Put 10.05 10.45 9.80 -0.49 0 12 28.5 Put 10.60 10.90 10.81 0.02 0 22 29.0 Put 11.15 11.35 10.20 -1.09 0 216 29.5 Put 11.60 11.90 7.28 -4.51 0 6 30.0 Put 12.10 12.40 12.45 0.16 0 43 30.5 Put 12.60 12.90 12.85 0.06 0 6 31.0 Put 13.10 13.40 13.35 0.06 0 4 31.5 Put 13.60 13.95 6.89 -6.90 0 2 32.0 Put 14.10 14.40 7.10 -7.19 0 0 32.5 Put 14.65 14.90 8.33 -6.46 0 3 33.0 Put 15.10 15.40 13.73 -1.56 0 9 33.5 Put 15.60 15.90 0.00 0.00 0 0 34.0 Put 16.10 16.40 11.55 -4.74 0 4 34.5 Put 16.60 16.90 15.45 -1.34 0 1 35.0 Put 17.15 17.40 17.27 -0.02 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 20 2022 7 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.60 13.00 0.00 0.00 0 0 6.0 Call 11.65 12.00 0.00 0.00 0 0 7.0 Call 10.65 11.05 0.00 0.00 0 0 8.0 Call 9.65 10.10 0.00 0.00 0 0 9.0 Call 8.70 9.10 0.00 0.00 0 0 10.0 Call 7.75 8.15 0.00 0.00 0 0 11.0 Call 6.80 7.25 6.86 -0.09 0 6 12.0 Call 5.85 6.25 0.00 0.00 0 0 13.0 Call 4.95 5.25 4.86 -0.22 0 1,000 14.0 Call 4.05 4.30 4.05 -0.12 0 503 15.0 Call 3.20 3.45 3.12 -0.18 0 76 16.0 Call 2.40 2.58 2.45 -0.05 0 68 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 1.67 1.85 1.74 -0.03 0 642 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 1.06 1.21 1.16 0.03 0 2,228 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.65 0.75 0.69 -0.01 0 1,594 19.5 Call 0.48 0.57 0.52 0.00 0 841 20.0 Call 0.36 0.44 0.43 0.03 0 3,268 20.5 Call 0.29 0.34 0.32 0.00 0 816 21.0 Call 0.21 0.26 0.24 0.00 0 824 21.5 Call 0.15 0.20 0.18 0.00 0 939 22.0 Call 0.11 0.16 0.14 0.00 0 1,101 22.5 Call 0.09 0.12 0.11 0.00 0 1,194 23.0 Call 0.06 0.09 0.10 0.03 0 1,180 23.5 Call 0.04 0.08 0.08 0.02 0 657 24.0 Call 0.03 0.06 0.04 -0.01 0 3,384 24.5 Call 0.02 0.05 0.04 0.01 0 1,533 25.0 Call 0.01 0.03 0.04 0.02 0 4,679 25.5 Call 0.02 0.05 0.04 0.02 0 2,452 26.0 Call 0.01 0.03 0.03 0.01 0 6,535 26.5 Call 0.00 0.06 0.03 0.01 0 594 27.0 Call 0.00 0.03 0.02 0.00 0 3,238 27.5 Call 0.00 0.07 0.03 0.01 0 284 28.0 Call 0.01 0.02 0.01 -0.01 0 41,472 28.5 Call 0.00 0.07 0.03 0.01 0 312 29.0 Call 0.01 0.03 0.03 0.01 0 2,404 29.5 Call 0.01 0.04 0.01 -0.01 0 387 30.0 Call 0.01 0.03 0.02 0.00 0 4,620 30.5 Call 0.00 0.03 0.05 0.03 0 357 31.0 Call 0.00 0.03 0.01 -0.01 0 1,335 32.0 Call 0.00 0.06 0.03 0.02 0 1,622 33.0 Call 0.00 0.05 0.03 0.02 0 1,509 34.0 Call 0.00 0.06 0.04 0.03 0 1,126 35.0 Call 0.00 0.01 0.01 0.00 0 2,038 36.0 Call 0.00 0.03 0.04 0.03 0 651 37.0 Call 0.00 0.03 0.01 0.00 0 550 38.0 Call 0.00 0.01 0.02 0.01 0 409 39.0 Call 0.00 0.03 0.01 0.00 0 178 40.0 Call 0.00 0.01 0.03 0.02 0 814 41.0 Call 0.00 0.03 0.01 0.00 0 437 42.0 Call 0.00 0.03 0.02 0.01 0 229 43.0 Call 0.00 0.03 0.02 0.01 0 193 44.0 Call 0.00 0.03 0.02 0.01 0 272 45.0 Call 0.00 0.01 0.01 0.01 0 2,313 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.06 0.03 0.00 0 33 6.0 Put 0.02 0.06 0.04 0.00 0 25 7.0 Put 0.04 0.09 0.07 0.00 0 55 8.0 Put 0.07 0.13 0.09 0.00 0 180 9.0 Put 0.08 0.15 0.13 0.01 0 479 10.0 Put 0.13 0.20 0.18 0.01 0 403 11.0 Put 0.19 0.24 0.20 -0.01 0 6,076 12.0 Put 0.24 0.28 0.27 0.01 0 1,906 13.0 Put 0.33 0.35 0.32 -0.02 0 2,955 14.0 Put 0.40 0.47 0.42 -0.01 0 3,207 15.0 Put 0.52 0.60 0.56 0.00 0 7,830 16.0 Put 0.70 0.82 0.78 0.02 0 4,423 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.97 1.09 1.00 -0.03 0 9,151 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 1.34 1.45 1.43 0.03 0 10,927 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 1.90 2.00 1.95 -0.02 0 7,393 19.5 Put 2.22 2.35 2.40 0.11 0 2,549 20.0 Put 2.58 2.75 2.64 -0.03 0 5,149 20.5 Put 2.98 3.15 3.23 0.15 0 579 21.0 Put 3.45 3.60 3.40 -0.10 0 1,750 21.5 Put 3.90 4.00 3.88 -0.06 0 634 22.0 Put 4.25 4.50 4.35 -0.05 0 4,623 22.5 Put 4.70 5.00 5.00 0.12 0 2,369 23.0 Put 5.20 5.45 5.20 -0.15 0 6,370 23.5 Put 5.65 5.85 5.80 -0.03 0 1,203 24.0 Put 6.15 6.40 6.35 0.03 0 2,432 24.5 Put 6.65 6.90 6.71 -0.10 0 532 25.0 Put 7.15 7.40 7.15 -0.15 0 3,531 25.5 Put 7.70 7.95 7.72 -0.08 0 264 26.0 Put 8.15 8.30 8.23 -0.07 0 2,722 26.5 Put 8.65 9.05 8.80 0.00 0 158 27.0 Put 9.15 9.40 9.35 0.05 0 1,229 27.5 Put 9.60 9.95 9.95 0.15 0 128 28.0 Put 10.15 10.40 10.35 0.05 0 755 28.5 Put 10.60 11.00 8.80 -2.00 0 105 29.0 Put 11.10 11.50 10.62 -0.68 0 511 29.5 Put 11.60 12.05 7.15 -4.65 0 14 30.0 Put 12.05 12.50 11.90 -0.40 0 1,142 30.5 Put 12.60 13.00 5.70 -7.09 0 6 31.0 Put 13.15 13.40 13.27 -0.02 0 390 32.0 Put 14.15 14.40 13.80 -0.49 0 246 33.0 Put 15.15 15.50 15.25 -0.04 0 238 34.0 Put 16.05 16.45 16.24 -0.05 0 122 35.0 Put 17.00 17.60 17.27 -0.02 0 285 36.0 Put 18.15 18.50 17.70 -0.59 0 62 37.0 Put 19.10 19.50 18.80 -0.49 0 47 38.0 Put 20.15 20.70 19.65 -0.64 0 49 39.0 Put 21.10 21.50 14.05 -7.24 0 31 40.0 Put 22.05 22.50 21.22 -1.07 0 165 41.0 Put 23.05 23.55 16.39 -6.90 0 25 42.0 Put 24.10 24.50 22.90 -1.39 0 8 43.0 Put 25.05 25.55 23.97 -1.32 0 15 44.0 Put 25.85 26.65 25.00 -1.29 0 4 45.0 Put 26.90 27.65 22.62 -4.67 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.60 13.00 0.00 0.00 0 0 6.0 Call 11.65 12.00 0.00 0.00 0 0 7.0 Call 10.70 11.00 0.00 0.00 0 0 8.0 Call 9.65 10.10 0.00 0.00 0 0 9.0 Call 8.75 9.15 0.00 0.00 0 0 10.0 Call 7.90 8.25 7.95 -0.05 0 1 11.0 Call 6.80 7.25 0.00 0.00 0 0 12.0 Call 6.00 6.30 0.00 0.00 0 0 13.0 Call 5.10 5.40 0.00 0.00 0 0 14.0 Call 4.30 4.55 4.30 -0.08 0 500 15.0 Call 3.45 3.65 4.55 0.99 0 11 16.0 Call 2.72 2.90 3.05 0.22 0 12 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 2.07 2.20 2.07 -0.04 0 44 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 1.43 1.61 1.59 0.07 0 539 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 1.02 1.14 1.31 0.23 0 945 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.67 0.80 0.70 -0.04 0 877 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.46 0.54 0.50 0.00 0 1,320 21.5 Call 0.36 0.44 0.39 -0.01 0 63 22.0 Call 0.30 0.37 0.32 -0.01 0 299 22.5 Call 0.22 0.30 0.29 0.03 0 268 23.0 Call 0.18 0.25 0.30 0.09 0 243 23.5 Call 0.14 0.22 0.27 0.09 0 551 24.0 Call 0.13 0.18 0.22 0.06 0 175 24.5 Call 0.12 0.15 0.17 0.04 0 675 25.0 Call 0.08 0.13 0.10 -0.01 0 537 25.5 Call 0.04 0.13 0.14 0.05 0 152 26.0 Call 0.03 0.10 0.06 -0.01 0 973 26.5 Call 0.03 0.11 0.12 0.05 0 533 27.0 Call 0.05 0.10 0.07 0.00 0 1,044 27.5 Call 0.02 0.09 0.06 0.00 0 1,655 28.0 Call 0.02 0.11 0.06 0.00 0 415 28.5 Call 0.01 0.09 0.02 -0.04 0 224 29.0 Call 0.01 0.09 0.04 -0.01 0 199 29.5 Call 0.01 0.09 0.05 0.00 0 20 30.0 Call 0.01 0.09 0.06 0.01 0 525 30.5 Call 0.00 0.08 0.02 -0.03 0 168 31.0 Call 0.00 0.09 0.01 -0.04 0 142 31.5 Call 0.00 0.08 0.02 -0.03 0 41 32.0 Call 0.00 0.08 0.04 0.00 0 29 32.5 Call 0.00 0.08 0.07 0.03 0 106 33.0 Call 0.00 0.07 0.09 0.05 0 5 34.0 Call 0.00 0.07 0.03 -0.01 0 28 35.0 Call 0.00 0.07 0.08 0.04 0 33 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.08 0.05 0.00 0 2 6.0 Put 0.04 0.11 0.09 0.01 0 1 7.0 Put 0.08 0.16 0.14 0.01 0 4 8.0 Put 0.15 0.22 0.14 -0.04 0 63 9.0 Put 0.21 0.27 0.24 0.00 0 105 10.0 Put 0.26 0.33 0.29 -0.01 0 211 11.0 Put 0.33 0.41 0.39 0.02 0 85 12.0 Put 0.39 0.50 0.50 0.05 0 58 13.0 Put 0.49 0.60 0.59 0.05 0 8 14.0 Put 0.62 0.72 0.70 0.03 0 86 15.0 Put 0.79 0.91 0.90 0.05 0 811 16.0 Put 1.06 1.18 1.22 0.10 0 299 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 1.34 1.47 1.41 0.00 0 361 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 1.74 1.92 1.74 -0.07 0 3,084 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 2.30 2.43 2.29 -0.08 0 1,669 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 2.95 3.10 3.10 0.08 0 1,899 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 3.65 3.85 3.83 0.04 0 1,160 21.5 Put 4.05 4.30 4.20 0.01 0 717 22.0 Put 4.45 4.75 4.65 0.03 0 863 22.5 Put 4.90 5.20 4.51 -0.54 0 285 23.0 Put 5.35 5.65 5.28 -0.22 0 462 23.5 Put 5.85 6.10 6.35 0.38 0 174 24.0 Put 6.30 6.55 6.40 -0.05 0 610 24.5 Put 6.75 7.10 7.00 0.08 0 224 25.0 Put 7.20 7.60 7.30 -0.10 0 305 25.5 Put 7.70 8.10 7.78 -0.09 0 60 26.0 Put 8.15 8.55 8.67 0.31 0 1,075 26.5 Put 8.70 9.05 8.40 -0.46 0 42 27.0 Put 9.15 9.60 9.17 -0.18 0 36 27.5 Put 9.65 10.00 2.60 -7.25 0 33 28.0 Put 10.15 10.55 4.15 -6.20 0 33 28.5 Put 10.65 11.05 6.26 -4.58 0 6 29.0 Put 10.65 11.50 11.30 -0.04 0 42 29.5 Put 11.60 12.10 9.15 -2.69 0 27 30.0 Put 12.15 12.45 9.47 -2.87 0 10 30.5 Put 12.55 13.15 13.40 0.56 0 4 31.0 Put 13.15 13.55 6.17 -7.16 0 14 31.5 Put 13.55 14.15 0.00 0.00 0 0 32.0 Put 14.00 14.45 8.36 -5.97 0 23 32.5 Put 14.60 15.00 0.00 0.00 0 0 33.0 Put 15.05 15.60 8.49 -6.84 0 10 34.0 Put 15.70 16.65 15.69 -0.64 0 4 35.0 Put 17.05 17.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.60 13.10 0.00 0.00 0 0 6.0 Call 11.70 12.10 0.00 0.00 0 0 7.0 Call 10.65 11.10 0.00 0.00 0 0 8.0 Call 9.75 10.50 0.00 0.00 0 0 9.0 Call 8.85 9.30 0.00 0.00 0 0 10.0 Call 7.90 8.25 0.00 0.00 0 0 11.0 Call 6.95 7.70 0.00 0.00 0 0 12.0 Call 6.10 6.40 0.00 0.00 0 0 13.0 Call 5.20 5.50 0.00 0.00 0 0 14.0 Call 4.45 4.70 0.00 0.00 0 0 15.0 Call 3.65 3.90 4.00 0.25 0 7 16.0 Call 2.89 3.10 0.00 0.00 0 0 17.0 Call 2.30 2.47 2.37 -0.01 0 44 18.0 Call 1.74 1.90 1.87 0.05 0 158 19.0 Call 1.28 1.43 1.44 0.09 0 158 20.0 Call 0.92 1.09 1.26 0.25 0 351 21.0 Call 0.64 0.80 0.75 0.03 0 117 21.5 Call 0.54 0.68 0.63 0.02 0 41 22.0 Call 0.46 0.58 0.52 0.00 0 80 22.5 Call 0.39 0.51 0.55 0.10 0 46 23.0 Call 0.32 0.43 0.46 0.08 0 120 23.5 Call 0.27 0.37 0.40 0.08 0 177 24.0 Call 0.23 0.32 0.34 0.06 0 404 24.5 Call 0.20 0.28 0.26 0.02 0 137 25.0 Call 0.16 0.25 0.24 0.03 0 290 25.5 Call 0.13 0.23 0.16 -0.02 0 113 26.0 Call 0.11 0.19 0.18 0.03 0 376 26.5 Call 0.09 0.17 0.15 0.02 0 55 27.0 Call 0.07 0.16 0.11 0.00 0 54 27.5 Call 0.07 0.14 0.12 0.01 0 189 28.0 Call 0.05 0.14 0.10 0.00 0 213 28.5 Call 0.05 0.16 0.10 0.01 0 175 29.0 Call 0.04 0.14 0.10 0.01 0 169 29.5 Call 0.03 0.14 0.11 0.03 0 25 30.0 Call 0.03 0.13 0.10 0.02 0 48 30.5 Call 0.02 0.12 0.27 0.20 0 0 31.0 Call 0.02 0.12 0.07 0.00 0 1 31.5 Call 0.01 0.11 0.16 0.10 0 1 32.0 Call 0.01 0.11 0.03 -0.03 0 14 32.5 Call 0.02 0.10 0.20 0.14 0 1 33.0 Call 0.01 0.10 0.00 0.00 0 0 34.0 Call 0.00 0.10 0.13 0.08 0 3 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.14 0.05 -0.05 0 5 6.0 Put 0.09 0.17 0.12 -0.01 0 2 7.0 Put 0.12 0.22 0.15 -0.02 0 1 8.0 Put 0.17 0.28 0.23 0.00 0 45 9.0 Put 0.25 0.34 0.00 0.00 0 0 10.0 Put 0.33 0.40 0.35 -0.01 0 52 11.0 Put 0.38 0.50 0.39 -0.05 0 0 12.0 Put 0.49 0.59 0.57 0.03 0 15 13.0 Put 0.60 0.74 0.62 -0.05 0 42 14.0 Put 0.76 0.89 0.82 0.00 0 1,027 15.0 Put 0.99 1.10 1.01 -0.04 0 1,045 16.0 Put 1.24 1.38 1.35 0.04 0 94 17.0 Put 1.57 1.77 1.72 0.05 0 282 18.0 Put 2.02 2.21 2.23 0.12 0 1,784 19.0 Put 2.56 2.76 2.62 -0.02 0 300 20.0 Put 3.15 3.45 3.25 -0.04 0 237 21.0 Put 3.90 4.15 3.75 -0.26 0 110 21.5 Put 4.30 4.55 4.73 0.33 0 220 22.0 Put 4.70 5.00 4.55 -0.26 0 182 22.5 Put 5.10 5.35 5.15 -0.09 0 694 23.0 Put 5.55 5.80 5.15 -0.51 0 685 23.5 Put 5.95 6.30 5.73 -0.38 0 69 24.0 Put 6.45 6.75 6.05 -0.51 0 50 24.5 Put 6.90 7.20 6.62 -0.41 0 354 25.0 Put 7.35 7.65 5.60 -1.89 0 61 25.5 Put 7.80 8.15 3.67 -4.30 0 61 26.0 Put 8.25 8.65 6.45 -1.99 0 266 26.5 Put 8.55 9.20 4.05 -4.87 0 9 27.0 Put 8.75 9.60 9.40 0.00 0 37 27.5 Put 9.30 10.10 9.80 -0.09 0 7 28.0 Put 10.05 10.65 9.10 -1.29 0 4 28.5 Put 10.70 11.05 10.95 0.07 0 74 29.0 Put 10.60 12.00 4.60 -6.78 0 22 29.5 Put 11.65 12.05 5.40 -6.47 0 13 30.0 Put 12.10 12.95 12.50 0.13 0 13 30.5 Put 12.70 13.05 12.90 0.04 0 5 31.0 Put 13.15 13.50 13.40 0.05 0 18 31.5 Put 13.65 14.15 0.00 0.00 0 0 32.0 Put 14.05 14.65 12.67 -1.68 0 11 32.5 Put 14.65 15.20 8.43 -6.41 0 1 33.0 Put 15.15 15.70 13.76 -1.58 0 2 34.0 Put 16.10 16.65 15.02 -1.32 0 5 35.0 Put 17.10 17.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.55 13.10 0.00 0.00 0 0 6.0 Call 11.70 12.20 0.00 0.00 0 0 7.0 Call 10.70 11.25 0.00 0.00 0 0 8.0 Call 9.80 10.30 0.00 0.00 0 0 9.0 Call 8.90 9.35 0.00 0.00 0 0 10.0 Call 7.95 8.50 0.00 0.00 0 0 11.0 Call 7.05 7.45 0.00 0.00 0 0 12.0 Call 6.25 6.50 0.00 0.00 0 0 13.0 Call 5.40 5.75 0.00 0.00 0 0 14.0 Call 4.60 4.90 0.00 0.00 0 0 15.0 Call 3.85 4.10 4.05 0.07 0 1 16.0 Call 3.15 3.40 0.00 0.00 0 0 17.0 Call 2.51 2.72 2.65 0.02 0 6 18.0 Call 2.00 2.19 1.97 -0.12 0 4 19.0 Call 1.52 1.73 2.00 0.38 0 9 19.5 Call 1.34 1.53 1.60 0.17 0 2 20.0 Call 1.16 1.33 1.26 0.01 0 180 20.5 Call 1.01 1.18 1.15 0.05 0 4 21.0 Call 0.88 1.05 1.45 0.49 0 11 21.5 Call 0.73 0.92 0.92 0.09 0 2 22.0 Call 0.64 0.82 0.77 0.04 0 363 22.5 Call 0.54 0.71 0.50 -0.13 0 33 23.0 Call 0.47 0.64 0.51 -0.05 0 20 23.5 Call 0.41 0.57 1.31 0.82 0 3 24.0 Call 0.35 0.51 0.44 0.01 0 39 24.5 Call 0.31 0.45 0.32 -0.06 0 63 25.0 Call 0.27 0.40 0.36 0.03 0 76 25.5 Call 0.22 0.35 0.36 0.07 0 93 26.0 Call 0.20 0.32 0.26 0.00 0 126 26.5 Call 0.17 0.29 0.19 -0.04 0 7 27.0 Call 0.15 0.26 0.22 0.02 0 1,421 27.5 Call 0.13 0.23 0.19 0.01 0 3 28.0 Call 0.10 0.20 0.20 0.05 0 283 28.5 Call 0.09 0.19 0.50 0.36 0 25 29.0 Call 0.07 0.17 0.08 -0.05 0 20 29.5 Call 0.07 0.18 0.45 0.33 0 2 30.0 Call 0.06 0.19 0.01 -0.11 0 2 31.0 Call 0.04 0.16 0.12 0.02 0 6 32.0 Call 0.04 0.15 0.14 0.05 0 10 33.0 Call 0.03 0.13 0.00 0.00 0 0 34.0 Call 0.02 0.12 0.00 0.00 0 0 35.0 Call 0.02 0.12 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.08 0.17 0.17 0.05 0 5 6.0 Put 0.11 0.22 0.17 -0.01 0 119 7.0 Put 0.21 0.28 0.24 0.00 0 494 8.0 Put 0.26 0.35 0.28 -0.03 0 161 9.0 Put 0.33 0.43 0.00 0.00 0 0 10.0 Put 0.42 0.51 0.43 -0.04 0 1 11.0 Put 0.51 0.63 0.53 -0.04 0 12 12.0 Put 0.62 0.78 0.63 -0.07 0 29 13.0 Put 0.77 0.93 0.92 0.07 0 80 14.0 Put 0.95 1.09 1.09 0.07 0 181 15.0 Put 1.20 1.35 1.40 0.13 0 96 16.0 Put 1.48 1.66 1.67 0.10 0 96 17.0 Put 1.84 2.02 2.00 0.07 0 54 18.0 Put 2.28 2.46 2.44 0.05 0 327 19.0 Put 2.83 3.05 2.98 0.06 0 340 19.5 Put 3.05 3.35 3.30 0.07 0 85 20.0 Put 3.40 3.70 3.19 -0.35 0 542 20.5 Put 3.75 4.00 3.85 -0.04 0 100 21.0 Put 4.15 4.45 3.60 -0.66 0 15 21.5 Put 4.50 4.75 3.27 -1.35 0 3 22.0 Put 4.85 5.20 5.19 0.17 0 5 22.5 Put 5.25 5.60 4.25 -1.17 0 10 23.0 Put 5.75 6.00 6.05 0.20 0 179 23.5 Put 6.10 6.45 4.69 -1.59 0 24 24.0 Put 6.55 6.85 5.05 -1.67 0 31 24.5 Put 7.00 7.35 3.32 -3.85 0 1 25.0 Put 7.45 7.80 6.67 -0.95 0 22 25.5 Put 7.90 8.30 0.00 0.00 0 0 26.0 Put 8.15 8.70 6.60 -1.95 0 5 26.5 Put 8.85 9.20 4.67 -4.35 0 48 27.0 Put 8.90 9.75 4.96 -4.54 0 28 27.5 Put 9.70 10.20 10.42 0.45 0 4 28.0 Put 10.20 10.70 0.00 0.00 0 0 28.5 Put 10.25 11.20 0.00 0.00 0 0 29.0 Put 11.15 11.75 0.00 0.00 0 0 29.5 Put 11.30 12.20 0.00 0.00 0 0 30.0 Put 12.20 12.65 12.41 0.01 0 4 31.0 Put 13.20 13.60 12.94 -0.45 0 3 32.0 Put 14.15 14.65 7.43 -6.95 0 1 33.0 Put 15.10 15.75 0.00 0.00 0 0 34.0 Put 16.15 16.80 14.60 -1.76 0 5 35.0 Put 17.05 17.80 14.88 -2.47 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 35 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.70 13.00 0.00 0.00 0 0 6.0 Call 11.70 12.05 0.00 0.00 0 0 7.0 Call 10.85 11.20 0.00 0.00 0 0 8.0 Call 9.85 10.20 0.00 0.00 0 0 9.0 Call 8.95 9.30 0.00 0.00 0 0 10.0 Call 8.00 8.45 0.00 0.00 0 0 11.0 Call 7.20 7.45 19.00 11.67 0 1 12.0 Call 6.40 6.60 7.00 0.53 0 51 13.0 Call 5.55 5.80 5.75 0.14 0 6 14.0 Call 4.75 5.00 9.05 4.19 0 110 15.0 Call 4.00 4.25 4.36 0.25 0 72 16.0 Call 3.35 3.55 3.40 -0.02 0 1,931 17.0 Call 2.72 2.93 2.83 0.00 0 712 18.0 Call 2.18 2.36 2.34 0.07 0 1,170 19.0 Call 1.76 1.92 1.79 -0.05 0 711 20.0 Call 1.38 1.55 1.37 -0.09 0 1,475 21.0 Call 1.07 1.20 1.21 0.08 0 1,491 22.0 Call 0.82 0.97 0.97 0.08 0 2,232 23.0 Call 0.64 0.77 0.72 0.01 0 1,699 24.0 Call 0.50 0.61 0.62 0.06 0 2,014 25.0 Call 0.40 0.49 0.43 -0.01 0 2,861 26.0 Call 0.31 0.39 0.37 0.02 0 3,109 27.0 Call 0.25 0.33 0.33 0.04 0 2,480 28.0 Call 0.22 0.27 0.32 0.08 0 1,655 29.0 Call 0.14 0.23 0.22 0.03 0 1,735 30.0 Call 0.12 0.19 0.16 0.00 0 4,412 31.0 Call 0.10 0.19 0.15 0.01 0 1,199 32.0 Call 0.08 0.15 0.11 -0.01 0 869 33.0 Call 0.06 0.18 0.13 0.02 0 1,012 34.0 Call 0.07 0.13 0.10 0.00 0 963 35.0 Call 0.06 0.12 0.12 0.03 0 2,658 36.0 Call 0.04 0.12 0.05 -0.03 0 352 37.0 Call 0.04 0.08 0.05 -0.02 0 470 38.0 Call 0.03 0.11 0.03 -0.03 0 441 39.0 Call 0.02 0.09 0.06 0.00 0 218 40.0 Call 0.03 0.11 0.06 0.00 0 3,057 41.0 Call 0.02 0.11 0.03 -0.02 0 157 42.0 Call 0.01 0.10 0.02 -0.03 0 974 43.0 Call 0.02 0.07 0.02 -0.03 0 442 44.0 Call 0.01 0.05 0.04 0.00 0 441 45.0 Call 0.01 0.08 0.01 -0.03 0 1,096 46.0 Call 0.01 0.07 0.04 0.00 0 432 47.0 Call 0.00 0.07 0.02 -0.01 0 138 48.0 Call 0.00 0.09 0.02 -0.01 0 505 49.0 Call 0.00 0.07 0.34 0.31 0 99 50.0 Call 0.00 0.03 0.02 0.00 0 2,907 51.0 Call 0.00 0.03 0.03 0.01 0 41 52.0 Call 0.00 0.07 0.22 0.20 0 382 53.0 Call 0.00 0.08 0.14 0.12 0 520 54.0 Call 0.00 0.08 0.15 0.14 0 189 55.0 Call 0.00 0.03 0.03 0.02 0 418 56.0 Call 0.00 0.03 0.03 0.02 0 357 57.0 Call 0.00 0.03 0.04 0.03 0 405 58.0 Call 0.00 0.03 0.04 0.03 0 115 59.0 Call 0.00 0.03 0.03 0.02 0 112 60.0 Call 0.00 0.03 0.01 0.00 0 769 61.0 Call 0.00 0.03 0.23 0.22 0 214 62.0 Call 0.00 0.03 0.06 0.05 0 129 63.0 Call 0.00 0.03 0.10 0.10 0 214 64.0 Call 0.00 0.03 0.03 0.03 0 290 65.0 Call 0.00 0.01 0.02 0.02 0 3,330 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.12 0.14 0.14 0.01 0 408 6.0 Put 0.18 0.22 0.20 0.00 0 87 7.0 Put 0.24 0.33 0.26 -0.02 0 262 8.0 Put 0.32 0.40 0.37 0.01 0 62 9.0 Put 0.40 0.48 0.46 0.02 0 18 10.0 Put 0.50 0.53 0.50 -0.02 0 1,383 11.0 Put 0.64 0.68 0.64 -0.02 0 2,908 12.0 Put 0.74 0.88 0.80 -0.01 0 394 13.0 Put 0.92 0.98 1.00 0.05 0 6,151 14.0 Put 1.13 1.26 1.15 -0.05 0 1,677 15.0 Put 1.39 1.50 1.43 -0.01 0 2,197 16.0 Put 1.71 1.80 1.80 0.05 0 10,829 17.0 Put 2.08 2.26 2.10 -0.07 0 7,365 18.0 Put 2.52 2.68 2.55 -0.06 0 15,794 19.0 Put 3.05 3.25 3.10 -0.08 0 4,273 20.0 Put 3.65 3.80 3.71 -0.09 0 12,982 21.0 Put 4.35 4.65 4.50 0.03 0 3,520 22.0 Put 5.10 5.35 5.16 -0.07 0 3,969 23.0 Put 5.90 6.20 6.05 0.01 0 1,794 24.0 Put 6.75 6.95 6.90 0.01 0 938 25.0 Put 7.60 7.90 7.80 0.02 0 2,828 26.0 Put 8.55 8.75 8.29 -0.39 0 1,073 27.0 Put 9.45 9.80 9.55 -0.08 0 1,485 28.0 Put 10.40 10.80 10.25 -0.32 0 834 29.0 Put 11.00 11.90 10.92 -0.60 0 635 30.0 Put 12.15 12.85 12.61 0.12 0 1,289 31.0 Put 13.20 13.75 13.41 -0.06 0 242 32.0 Put 13.85 14.85 13.96 -0.49 0 231 33.0 Put 14.85 15.70 15.35 -0.09 0 258 34.0 Put 15.80 16.80 14.12 -2.31 0 150 35.0 Put 17.15 17.80 17.70 0.29 0 328 36.0 Put 17.80 18.70 17.70 -0.70 0 233 37.0 Put 18.80 19.85 14.80 -4.59 0 411 38.0 Put 19.75 20.70 19.75 -0.64 0 197 39.0 Put 20.75 21.85 19.80 -1.58 0 70 40.0 Put 21.75 22.80 22.25 -0.13 0 449 41.0 Put 22.75 23.80 16.37 -7.00 0 67 42.0 Put 23.75 24.80 17.24 -7.13 0 55 43.0 Put 24.75 25.90 18.21 -7.15 0 47 44.0 Put 25.75 26.80 25.01 -1.35 0 205 45.0 Put 26.75 27.75 22.81 -4.55 0 83 46.0 Put 27.75 28.85 21.55 -6.80 0 14 47.0 Put 28.75 29.90 21.88 -7.47 0 13 48.0 Put 29.70 30.80 20.45 -9.90 0 6 49.0 Put 30.70 31.85 0.00 0.00 0 0 50.0 Put 31.70 32.90 30.87 -1.47 0 591 51.0 Put 32.70 33.85 25.05 -8.28 0 110 52.0 Put 33.70 34.80 24.10 -10.23 0 50 53.0 Put 34.70 35.85 20.70 -14.63 0 1 54.0 Put 35.70 36.80 0.00 0.00 0 0 55.0 Put 36.70 37.90 25.95 -11.37 0 1 56.0 Put 37.70 38.75 0.00 0.00 0 0 57.0 Put 38.70 39.85 0.00 0.00 0 0 58.0 Put 39.70 41.00 30.45 -9.87 0 3 59.0 Put 40.70 42.10 34.48 -6.83 0 10 60.0 Put 41.70 43.05 39.68 -2.63 0 40 61.0 Put 42.70 44.05 0.00 0.00 0 0 62.0 Put 43.70 45.05 35.89 -8.42 0 5 63.0 Put 44.70 46.05 32.15 -13.16 0 9 64.0 Put 45.70 47.05 0.00 0.00 0 0 65.0 Put 46.70 48.05 41.10 -6.21 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.65 13.20 0.00 0.00 0 0 6.0 Call 11.70 12.30 0.00 0.00 0 0 7.0 Call 10.75 11.30 0.00 0.00 0 0 8.0 Call 9.80 10.40 0.00 0.00 0 0 9.0 Call 9.00 9.50 0.00 0.00 0 0 10.0 Call 8.00 8.75 0.00 0.00 0 0 11.0 Call 7.25 7.60 0.00 0.00 0 0 12.0 Call 6.20 6.70 0.00 0.00 0 0 13.0 Call 5.60 5.90 0.00 0.00 0 0 14.0 Call 4.85 5.20 0.00 0.00 0 0 15.0 Call 4.10 4.45 4.80 0.52 0 1 16.0 Call 3.45 3.75 0.00 0.00 0 0 17.0 Call 2.89 3.15 0.00 0.00 0 0 18.0 Call 2.38 2.60 2.86 0.37 0 13 19.0 Call 1.90 2.16 2.26 0.23 0 4 19.5 Call 1.72 1.97 2.21 0.37 0 9 20.0 Call 1.54 1.77 1.69 0.03 0 30 20.5 Call 1.39 1.61 1.67 0.17 0 2 21.0 Call 1.25 1.47 0.00 0.00 0 0 21.5 Call 1.11 1.32 1.21 -0.01 0 1 22.0 Call 0.98 1.18 1.09 0.01 0 75 22.5 Call 0.87 1.05 0.97 0.01 0 38 23.0 Call 0.78 0.99 0.86 -0.02 0 142 23.5 Call 0.70 0.87 0.65 -0.14 0 68 24.0 Call 0.62 0.80 0.64 -0.07 0 15 24.5 Call 0.56 0.74 0.61 -0.03 0 1 25.0 Call 0.52 0.62 0.62 0.05 0 94 25.5 Call 0.44 0.60 0.54 0.01 0 6 26.0 Call 0.41 0.57 0.37 -0.11 0 4 26.5 Call 0.37 0.51 0.55 0.12 0 10 27.0 Call 0.31 0.45 0.00 0.00 0 0 27.5 Call 0.28 0.42 0.55 0.20 0 2 28.0 Call 0.26 0.41 0.20 -0.13 0 9 28.5 Call 0.24 0.38 0.19 -0.12 0 10 29.0 Call 0.21 0.35 0.18 -0.10 0 2 29.5 Call 0.19 0.33 0.00 0.00 0 0 30.0 Call 0.17 0.29 0.00 0.00 0 0 31.0 Call 0.17 0.25 0.00 0.00 0 0 32.0 Call 0.11 0.22 0.00 0.00 0 0 33.0 Call 0.09 0.20 0.21 0.06 0 1 34.0 Call 0.08 0.20 0.00 0.00 0 0 35.0 Call 0.07 0.19 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.22 0.17 0.00 0 151 6.0 Put 0.18 0.29 0.00 0.00 0 0 7.0 Put 0.24 0.36 0.34 0.04 0 5 8.0 Put 0.34 0.45 0.42 0.03 0 3 9.0 Put 0.42 0.55 0.00 0.00 0 0 10.0 Put 0.52 0.66 0.57 -0.02 0 1 11.0 Put 0.65 0.78 0.00 0.00 0 0 12.0 Put 0.81 0.96 0.80 -0.09 0 1 13.0 Put 1.00 1.17 0.48 -0.61 0 2 14.0 Put 1.23 1.42 0.00 0.00 0 0 15.0 Put 1.49 1.71 1.56 -0.04 0 92 16.0 Put 1.82 2.05 2.17 0.23 0 10 17.0 Put 2.22 2.48 1.65 -0.70 0 140 18.0 Put 2.68 2.92 2.50 -0.31 0 1,548 19.0 Put 3.20 3.50 3.30 -0.05 0 18 19.5 Put 3.50 3.80 3.55 -0.11 0 10 20.0 Put 3.85 4.10 4.07 0.10 0 42 20.5 Put 4.15 4.45 3.50 -0.82 0 137 21.0 Put 4.55 4.85 3.30 -1.38 0 6 21.5 Put 4.90 5.20 5.15 0.12 0 1 22.0 Put 5.25 5.55 5.47 0.07 0 7 22.5 Put 5.65 5.95 3.55 -2.23 0 165 23.0 Put 6.00 6.35 3.79 -2.40 0 2 23.5 Put 6.45 6.80 4.75 -1.85 0 2 24.0 Put 6.85 7.20 6.55 -0.48 0 22 24.5 Put 7.25 7.65 6.60 -0.86 0 3 25.0 Put 7.70 8.05 5.72 -2.17 0 3 25.5 Put 8.15 8.45 7.60 -0.74 0 27 26.0 Put 8.60 8.95 6.27 -2.52 0 37 26.5 Put 9.05 9.35 9.17 -0.08 0 2 27.0 Put 9.60 9.85 9.75 0.05 0 1 27.5 Put 9.95 10.35 5.65 -4.52 0 1 28.0 Put 10.45 10.85 0.00 0.00 0 0 28.5 Put 10.95 11.25 10.54 -0.58 0 3 29.0 Put 11.45 11.70 0.00 0.00 0 0 29.5 Put 11.85 12.40 0.00 0.00 0 0 30.0 Put 12.30 12.80 6.60 -5.95 0 1 31.0 Put 12.90 13.90 0.00 0.00 0 0 32.0 Put 14.25 14.70 0.00 0.00 0 0 33.0 Put 14.70 15.75 14.09 -1.36 0 1 34.0 Put 16.20 16.85 15.79 -0.65 0 4 35.0 Put 17.20 17.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 48 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.10 13.65 0.00 0.00 0 0 6.0 Call 11.30 12.70 0.00 0.00 0 0 7.0 Call 10.35 11.90 0.00 0.00 0 0 8.0 Call 9.45 10.95 0.00 0.00 0 0 9.0 Call 8.55 9.90 0.00 0.00 0 0 10.0 Call 7.80 9.05 0.00 0.00 0 0 11.0 Call 7.25 7.70 0.00 0.00 0 0 12.0 Call 6.30 7.10 0.00 0.00 0 0 13.0 Call 5.60 6.05 0.00 0.00 0 0 14.0 Call 4.95 5.20 0.00 0.00 0 0 15.0 Call 4.25 4.45 4.45 0.13 0 25 16.0 Call 3.55 3.80 3.90 0.20 0 4 17.0 Call 3.00 3.20 3.30 0.20 0 85 18.0 Call 2.47 2.69 2.76 0.18 0 75 19.0 Call 2.06 2.26 2.20 0.04 0 110 20.0 Call 1.68 1.84 1.80 0.04 0 173 21.0 Call 1.37 1.54 1.40 -0.05 0 234 22.0 Call 1.13 1.27 1.20 0.00 0 313 23.0 Call 0.91 1.05 0.95 -0.03 0 1,240 24.0 Call 0.74 0.88 0.87 0.06 0 1,485 25.0 Call 0.60 0.73 0.68 0.01 0 2,367 26.0 Call 0.52 0.62 0.64 0.07 0 2,498 27.0 Call 0.41 0.53 0.57 0.10 0 1,116 28.0 Call 0.33 0.45 0.32 -0.07 0 426 29.0 Call 0.30 0.38 0.42 0.08 0 656 30.0 Call 0.24 0.33 0.36 0.07 0 880 31.0 Call 0.19 0.29 0.18 -0.06 0 452 32.0 Call 0.16 0.30 0.15 -0.07 0 186 33.0 Call 0.13 0.27 0.20 0.00 0 363 34.0 Call 0.12 0.24 0.11 -0.06 0 205 35.0 Call 0.10 0.18 0.10 -0.05 0 767 36.0 Call 0.09 0.20 0.09 -0.05 0 187 37.0 Call 0.10 0.19 0.11 -0.02 0 388 38.0 Call 0.07 0.17 0.14 0.02 0 211 39.0 Call 0.04 0.16 0.11 0.00 0 96 40.0 Call 0.05 0.16 0.05 -0.05 0 759 41.0 Call 0.05 0.15 0.07 -0.03 0 159 42.0 Call 0.04 0.14 0.05 -0.04 0 38 43.0 Call 0.04 0.10 0.08 0.00 0 86 44.0 Call 0.03 0.13 0.03 -0.04 0 110 45.0 Call 0.02 0.12 0.04 -0.03 0 535 46.0 Call 0.03 0.12 0.03 -0.04 0 57 47.0 Call 0.01 0.12 0.03 -0.03 0 53 48.0 Call 0.02 0.11 0.03 -0.03 0 427 49.0 Call 0.02 0.11 0.03 -0.03 0 13 50.0 Call 0.01 0.08 0.01 -0.04 0 763 51.0 Call 0.01 0.08 0.20 0.15 0 25 52.0 Call 0.01 0.09 0.33 0.28 0 61 53.0 Call 0.01 0.07 0.06 0.02 0 50 54.0 Call 0.01 0.07 0.58 0.54 0 15 55.0 Call 0.01 0.07 0.19 0.15 0 273 56.0 Call 0.01 0.09 0.19 0.15 0 101 60.0 Call 0.00 0.04 0.03 0.00 0 353 65.0 Call 0.00 0.03 0.02 0.00 0 2,870 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.24 0.20 0.01 0 35 6.0 Put 0.19 0.31 0.16 -0.10 0 11 7.0 Put 0.28 0.40 0.00 0.00 0 0 8.0 Put 0.36 0.48 0.00 0.00 0 0 9.0 Put 0.42 0.58 0.00 0.00 0 0 10.0 Put 0.56 0.73 0.60 -0.05 0 3 11.0 Put 0.69 0.89 0.00 0.00 0 0 12.0 Put 0.85 1.06 0.96 0.00 0 28 13.0 Put 1.04 1.26 0.81 -0.34 0 0 14.0 Put 1.32 1.48 1.35 -0.05 0 210 15.0 Put 1.61 1.74 1.68 0.00 0 5,457 16.0 Put 1.97 2.15 2.00 -0.06 0 618 17.0 Put 2.35 2.56 2.60 0.14 0 2,411 18.0 Put 2.84 3.05 2.93 -0.01 0 6,511 19.0 Put 3.35 3.70 3.18 -0.34 0 10,398 20.0 Put 4.00 4.30 4.01 -0.11 0 1,220 21.0 Put 4.70 5.00 4.90 0.09 0 350 22.0 Put 5.40 5.75 5.55 -0.01 0 1,282 23.0 Put 6.20 6.55 6.44 0.10 0 637 24.0 Put 7.00 7.25 7.08 -0.09 0 297 25.0 Put 7.90 8.20 7.90 -0.12 0 1,150 26.0 Put 8.75 9.10 8.85 -0.07 0 633 27.0 Put 9.65 10.00 9.65 -0.17 0 747 28.0 Put 10.15 11.15 10.66 -0.08 0 116 29.0 Put 11.10 12.10 9.63 -2.06 0 269 30.0 Put 12.05 13.05 10.69 -1.95 0 153 31.0 Put 13.00 14.10 11.70 -1.89 0 44 32.0 Put 13.95 15.05 14.60 0.03 0 157 33.0 Put 14.95 16.00 8.50 -7.04 0 83 34.0 Put 15.90 16.95 10.73 -5.79 0 97 35.0 Put 16.90 17.95 10.77 -6.72 0 50 36.0 Put 17.85 18.95 18.00 -0.48 0 22 37.0 Put 18.85 19.95 12.91 -6.56 0 313 38.0 Put 19.85 20.95 20.50 0.04 0 31 39.0 Put 20.85 21.95 21.90 0.45 0 16 40.0 Put 21.80 22.95 22.31 -0.13 0 33 41.0 Put 22.80 24.00 20.75 -2.68 0 20 42.0 Put 23.80 24.90 17.85 -6.57 0 17 43.0 Put 24.80 26.05 23.57 -1.84 0 22 44.0 Put 25.80 27.05 17.75 -8.66 0 3 45.0 Put 26.80 28.00 20.20 -7.20 0 6 46.0 Put 27.75 28.95 0.00 0.00 0 0 47.0 Put 28.75 30.00 0.00 0.00 0 0 48.0 Put 29.75 30.95 20.85 -9.54 0 1 49.0 Put 30.75 31.90 0.00 0.00 0 0 50.0 Put 31.75 33.05 32.25 -0.13 0 2 51.0 Put 32.75 33.90 0.00 0.00 0 0 52.0 Put 33.75 34.85 0.00 0.00 0 0 53.0 Put 34.75 35.90 0.00 0.00 0 0 54.0 Put 35.75 36.85 0.00 0.00 0 0 55.0 Put 36.75 37.85 26.90 -10.46 0 2 56.0 Put 37.75 38.80 27.80 -10.56 0 622 60.0 Put 41.70 43.05 35.55 -6.79 0 19 65.0 Put 46.70 48.10 39.15 -8.18 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.5 Call 5.30 5.60 0.00 0.00 0 0 14.0 Call 4.95 5.20 0.00 0.00 0 0 14.5 Call 4.60 4.90 0.00 0.00 0 0 15.0 Call 4.25 4.50 0.00 0.00 0 0 15.5 Call 3.90 4.20 0.00 0.00 0 0 16.0 Call 3.60 3.90 0.00 0.00 0 0 16.5 Call 3.30 3.60 0.00 0.00 0 0 17.0 Call 3.05 3.30 0.00 0.00 0 0 17.5 Call 2.72 3.05 0.00 0.00 0 0 18.0 Call 2.50 2.76 0.00 0.00 0 0 18.5 Call 2.30 2.52 0.00 0.00 0 0 19.0 Call 2.10 2.33 0.00 0.00 0 0 19.5 Call 1.89 2.15 0.00 0.00 0 0 20.0 Call 1.71 1.97 0.00 0.00 0 0 20.5 Call 1.55 1.79 0.00 0.00 0 0 21.0 Call 1.39 1.64 1.55 0.04 0 25 21.5 Call 1.25 1.51 0.00 0.00 0 0 22.0 Call 1.14 1.38 0.00 0.00 0 0 22.5 Call 1.03 1.27 0.00 0.00 0 0 23.0 Call 0.93 1.15 0.00 0.00 0 0 23.5 Call 0.83 1.07 0.00 0.00 0 0 24.0 Call 0.76 0.96 0.00 0.00 0 0 24.5 Call 0.70 0.88 0.00 0.00 0 0 Strike 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 Puts Calculator Bid Ask Last Change Vol Op Int 13.5 Put 1.20 1.39 0.00 0.00 0 0 14.0 Put 1.33 1.54 0.00 0.00 0 0 14.5 Put 1.47 1.67 0.00 0.00 0 0 15.0 Put 1.62 1.83 0.00 0.00 0 0 15.5 Put 1.76 2.01 1.67 -0.22 0 5 16.0 Put 1.98 2.19 2.10 0.01 0 1 16.5 Put 2.17 2.42 0.00 0.00 0 0 17.0 Put 2.34 2.61 2.40 -0.08 0 1 17.5 Put 2.60 2.84 0.00 0.00 0 0 18.0 Put 2.85 3.10 3.00 0.03 0 10 18.5 Put 3.10 3.40 0.00 0.00 0 0 19.0 Put 3.40 3.70 0.00 0.00 0 0 19.5 Put 3.70 4.00 0.00 0.00 0 0 20.0 Put 4.05 4.30 4.05 -0.13 0 4 20.5 Put 4.35 4.70 0.00 0.00 0 0 21.0 Put 4.70 5.00 0.00 0.00 0 0 21.5 Put 5.05 5.40 0.00 0.00 0 0 22.0 Put 5.40 5.75 0.00 0.00 0 0 22.5 Put 5.80 6.15 0.00 0.00 0 0 23.0 Put 6.20 6.55 0.00 0.00 0 0 23.5 Put 6.65 6.95 0.00 0.00 0 0 24.0 Put 7.00 7.35 0.00 0.00 0 0 24.5 Put 7.45 7.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 63 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.75 13.05 13.50 0.60 0 1 6.0 Call 11.85 12.15 0.00 0.00 0 0 7.0 Call 10.95 11.20 0.00 0.00 0 0 8.0 Call 9.95 10.35 0.00 0.00 0 0 9.0 Call 8.80 9.80 0.00 0.00 0 0 10.0 Call 8.30 8.55 8.67 0.24 0 5 11.0 Call 7.45 7.75 0.00 0.00 0 0 12.0 Call 6.60 6.90 0.00 0.00 0 0 13.0 Call 5.85 6.05 6.95 0.96 0 3 14.0 Call 5.15 5.40 0.00 0.00 0 0 15.0 Call 4.45 4.60 4.50 -0.07 0 166 16.0 Call 3.85 3.95 3.85 -0.10 0 192 17.0 Call 3.20 3.50 3.35 0.00 0 440 18.0 Call 2.81 2.94 2.87 0.00 0 549 19.0 Call 2.30 2.50 2.37 -0.03 0 21 20.0 Call 1.93 2.13 2.07 0.04 0 76 21.0 Call 1.66 1.81 1.73 0.00 0 96 22.0 Call 1.36 1.57 1.50 0.04 0 29 23.0 Call 1.16 1.34 1.57 0.32 0 9 24.0 Call 0.96 1.17 1.07 0.00 0 89 25.0 Call 0.82 0.98 0.92 0.02 0 673 26.0 Call 0.70 0.85 0.84 0.06 0 1,101 27.0 Call 0.60 0.73 0.70 0.04 0 898 28.0 Call 0.51 0.64 0.42 -0.16 0 9 29.0 Call 0.44 0.56 0.00 0.00 0 0 30.0 Call 0.36 0.50 0.46 0.03 0 422 31.0 Call 0.32 0.45 0.00 0.00 0 0 32.0 Call 0.32 0.42 0.40 0.04 0 3,826 33.0 Call 0.24 0.39 0.00 0.00 0 0 34.0 Call 0.21 0.35 0.00 0.00 0 0 35.0 Call 0.18 0.32 0.29 0.04 0 20 36.0 Call 0.16 0.29 0.00 0.00 0 0 37.0 Call 0.15 0.27 0.20 -0.01 0 1 38.0 Call 0.13 0.26 0.00 0.00 0 0 39.0 Call 0.11 0.24 0.20 0.03 0 1 40.0 Call 0.10 0.21 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.20 0.26 0.22 -0.02 0 134 6.0 Put 0.29 0.39 0.30 -0.02 0 118 7.0 Put 0.38 0.42 0.45 0.05 0 1 8.0 Put 0.47 0.57 0.55 0.03 0 337 9.0 Put 0.58 0.68 0.68 0.05 0 295 10.0 Put 0.71 0.84 0.79 0.01 0 398 11.0 Put 0.86 0.98 0.99 0.07 0 416 12.0 Put 1.05 1.17 1.13 0.02 0 102 13.0 Put 1.28 1.40 1.33 -0.01 0 1,356 14.0 Put 1.51 1.68 1.53 -0.06 0 281 15.0 Put 1.86 1.97 1.87 -0.05 0 7,676 16.0 Put 2.22 2.41 2.24 -0.06 0 1,637 17.0 Put 2.67 2.72 2.66 -0.04 0 1,138 18.0 Put 3.10 3.35 3.15 -0.07 0 18,146 19.0 Put 3.70 3.95 3.75 0.00 0 1,013 20.0 Put 4.35 4.55 4.45 0.07 0 259 21.0 Put 4.95 5.25 4.75 -0.33 0 510 22.0 Put 5.70 6.05 5.98 0.17 0 23 23.0 Put 6.45 6.80 6.70 0.11 0 5 24.0 Put 7.25 7.60 7.44 0.04 0 153 25.0 Put 8.10 8.35 7.90 -0.34 0 24 26.0 Put 8.95 9.30 8.70 -0.41 0 16 27.0 Put 9.85 10.20 9.14 -0.86 0 16 28.0 Put 10.75 11.15 10.80 -0.11 0 3 29.0 Put 11.35 12.30 11.65 -0.18 0 2 30.0 Put 12.25 13.40 10.66 -2.10 0 1 31.0 Put 13.20 14.20 0.00 0.00 0 0 32.0 Put 14.10 15.10 0.00 0.00 0 0 33.0 Put 15.10 16.05 14.88 -0.77 0 1 34.0 Put 16.05 17.10 16.59 -0.02 0 1 35.0 Put 17.00 17.80 0.00 0.00 0 0 36.0 Put 18.00 19.05 17.62 -0.93 0 11 37.0 Put 18.95 19.95 19.10 -0.43 0 12 38.0 Put 19.95 20.95 0.00 0.00 0 0 39.0 Put 20.90 22.00 0.00 0.00 0 0 40.0 Put 22.15 22.60 22.55 0.08 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 126 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.65 13.10 0.00 0.00 0 0 6.0 Call 11.75 12.20 0.00 0.00 0 0 7.0 Call 10.90 11.30 0.00 0.00 0 0 8.0 Call 10.05 10.45 0.00 0.00 0 0 9.0 Call 9.20 9.60 0.00 0.00 0 0 10.0 Call 8.50 8.80 8.70 0.10 0 9 11.0 Call 7.65 8.00 11.50 3.67 0 11 12.0 Call 6.85 7.25 15.35 8.23 0 17 13.0 Call 6.30 6.60 7.70 1.30 0 6 14.0 Call 5.65 5.90 11.93 6.15 0 58 15.0 Call 5.00 5.30 5.05 -0.12 0 52 16.0 Call 4.45 4.75 5.60 1.04 0 157 17.0 Call 3.95 4.20 4.45 0.36 0 162 18.0 Call 3.50 3.75 3.93 0.31 0 296 19.0 Call 3.10 3.35 3.10 -0.13 0 202 20.0 Call 2.76 2.96 2.82 -0.04 0 618 21.0 Call 2.35 2.63 2.45 -0.04 0 55 22.0 Call 2.12 2.35 2.40 0.17 0 177 23.0 Call 1.88 2.08 2.00 0.02 0 316 24.0 Call 1.60 1.85 1.95 0.22 0 200 25.0 Call 1.42 1.54 1.51 0.03 0 2,047 26.0 Call 1.25 1.48 1.38 0.04 0 338 27.0 Call 1.06 1.34 1.22 0.02 0 148 28.0 Call 0.90 1.19 1.11 0.05 0 575 29.0 Call 0.84 1.08 0.92 -0.04 0 506 30.0 Call 0.77 0.96 0.89 0.03 0 1,647 31.0 Call 0.63 0.88 0.68 -0.08 0 334 32.0 Call 0.55 0.80 0.60 -0.08 0 116 33.0 Call 0.49 0.73 0.50 -0.11 0 200 34.0 Call 0.45 0.66 0.50 -0.06 0 305 35.0 Call 0.42 0.62 0.63 0.12 0 477 36.0 Call 0.39 0.55 0.58 0.11 0 240 37.0 Call 0.34 0.51 0.36 -0.07 0 79 38.0 Call 0.30 0.47 0.34 -0.05 0 181 39.0 Call 0.27 0.44 0.45 0.09 0 502 40.0 Call 0.25 0.43 0.34 0.00 0 1,606 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.30 0.39 0.35 0.00 0 601 6.0 Put 0.40 0.50 0.47 0.02 0 3 7.0 Put 0.52 0.61 0.00 0.00 0 0 8.0 Put 0.66 0.77 0.66 -0.05 0 213 9.0 Put 0.83 0.94 0.90 0.01 0 460 10.0 Put 1.00 1.15 1.14 0.06 0 196 11.0 Put 1.22 1.39 1.30 -0.01 0 1,059 12.0 Put 1.51 1.72 1.60 0.00 0 190 13.0 Put 1.78 1.99 1.93 0.04 0 1,170 14.0 Put 2.16 2.37 2.25 -0.02 0 930 15.0 Put 2.55 2.78 2.73 0.07 0 1,443 16.0 Put 3.00 3.10 3.30 0.25 0 394 17.0 Put 3.45 3.70 3.72 0.14 0 3,544 18.0 Put 3.95 4.25 4.30 0.19 0 1,901 19.0 Put 4.55 4.85 4.70 -0.01 0 538 20.0 Put 5.20 5.45 5.40 0.06 0 1,039 21.0 Put 5.75 6.30 5.20 -0.77 0 391 22.0 Put 6.55 6.90 6.75 0.04 0 457 23.0 Put 7.25 7.60 7.41 -0.04 0 577 24.0 Put 8.05 8.40 8.32 0.12 0 287 25.0 Put 8.80 9.30 8.68 -0.27 0 1,138 26.0 Put 9.60 10.15 10.07 0.26 0 454 27.0 Put 10.40 11.05 8.57 -2.09 0 321 28.0 Put 11.30 11.80 9.30 -2.22 0 428 29.0 Put 12.20 12.70 10.70 -1.71 0 215 30.0 Put 13.10 13.65 8.55 -4.76 0 537 31.0 Put 13.95 14.50 12.80 -1.41 0 352 32.0 Put 14.65 15.65 14.55 -0.57 0 89 33.0 Put 15.55 16.55 15.60 -0.45 0 53 34.0 Put 16.50 17.50 14.59 -2.40 0 48 35.0 Put 17.45 18.40 18.30 0.35 0 180 36.0 Put 18.35 19.40 15.77 -3.13 0 49 37.0 Put 19.30 20.30 15.51 -4.34 0 290 38.0 Put 20.30 21.35 19.80 -1.00 0 177 39.0 Put 21.25 22.35 19.62 -2.15 0 15 40.0 Put 22.20 23.25 19.50 -3.25 0 95 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 140 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.05 5.45 10.00 4.71 0 77 16.0 Call 4.55 4.85 9.75 5.04 0 45 17.0 Call 4.10 4.35 4.05 -0.16 0 92 18.0 Call 3.60 3.90 3.85 0.10 0 17 19.0 Call 3.25 3.50 3.35 -0.02 0 52 20.0 Call 2.90 3.10 3.05 0.05 0 736 21.0 Call 2.55 2.80 3.10 0.43 0 94 22.0 Call 2.23 2.50 2.55 0.19 0 256 23.0 Call 1.97 2.24 2.55 0.44 0 69 24.0 Call 1.75 1.99 1.61 -0.26 0 142 25.0 Call 1.57 1.77 1.47 -0.20 0 753 26.0 Call 1.35 1.63 1.60 0.11 0 52 27.0 Call 1.18 1.45 1.44 0.13 0 109 28.0 Call 1.02 1.32 1.00 -0.17 0 140 29.0 Call 0.93 1.18 0.92 -0.14 0 292 30.0 Call 0.81 1.07 0.97 0.03 0 889 31.0 Call 0.72 0.96 0.70 -0.14 0 96 32.0 Call 0.64 0.89 0.85 0.09 0 87 33.0 Call 0.55 0.82 0.83 0.14 0 261 34.0 Call 0.50 0.76 0.56 -0.07 0 195 35.0 Call 0.45 0.68 0.50 -0.07 0 118 36.0 Call 0.42 0.63 0.63 0.11 0 52 37.0 Call 0.37 0.59 0.89 0.41 0 51 38.0 Call 0.34 0.54 0.41 -0.03 0 242 39.0 Call 0.31 0.52 0.66 0.25 0 39 40.0 Call 0.28 0.48 0.33 -0.05 0 182 41.0 Call 0.26 0.46 0.33 -0.03 0 583 42.0 Call 0.24 0.43 0.27 -0.07 0 112 43.0 Call 0.22 0.41 0.90 0.58 0 190 44.0 Call 0.20 0.41 0.23 -0.07 0 424 45.0 Call 0.19 0.39 0.35 0.06 0 168 46.0 Call 0.17 0.37 0.21 -0.06 0 6 47.0 Call 0.16 0.35 0.33 0.07 0 56 48.0 Call 0.16 0.33 0.21 -0.03 0 10 49.0 Call 0.14 0.32 0.16 -0.07 0 9 50.0 Call 0.13 0.30 0.27 0.05 0 203 51.0 Call 0.13 0.29 0.26 0.05 0 227 52.0 Call 0.12 0.28 0.81 0.61 0 73 53.0 Call 0.11 0.27 0.36 0.17 0 34 54.0 Call 0.11 0.26 0.21 0.03 0 2 55.0 Call 0.10 0.25 0.20 0.02 0 22 56.0 Call 0.10 0.24 0.08 -0.09 0 543 60.0 Call 0.07 0.21 0.10 -0.04 0 147 65.0 Call 0.07 0.18 0.10 -0.03 0 2,624 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.62 2.94 2.76 -0.02 0 620 16.0 Put 3.05 3.35 3.30 0.10 0 372 17.0 Put 3.55 3.85 3.75 0.05 0 56 18.0 Put 4.10 4.40 4.10 -0.14 0 755 19.0 Put 4.70 5.05 4.85 -0.01 0 164 20.0 Put 5.35 5.65 5.40 -0.08 0 20,186 21.0 Put 5.95 6.45 4.85 -1.30 0 321 22.0 Put 6.65 7.10 6.56 -0.28 0 380 23.0 Put 7.40 7.95 7.55 -0.03 0 494 24.0 Put 8.15 8.65 8.25 -0.09 0 480 25.0 Put 8.95 9.45 7.29 -1.84 0 1,176 26.0 Put 9.75 10.30 5.37 -4.58 0 165 27.0 Put 10.55 11.10 10.61 -0.16 0 62 28.0 Put 11.40 11.90 6.10 -5.52 0 408 29.0 Put 12.30 12.85 10.80 -1.70 0 64 30.0 Put 13.20 13.70 13.00 -0.38 0 212 31.0 Put 14.10 14.60 14.60 0.32 0 183 32.0 Put 15.00 15.75 14.00 -1.20 0 345 33.0 Put 15.65 16.70 14.04 -2.08 0 112 34.0 Put 16.55 17.65 17.10 0.05 0 131 35.0 Put 17.50 18.60 11.70 -6.29 0 258 36.0 Put 18.45 19.60 13.31 -5.63 0 11 37.0 Put 19.40 20.50 17.45 -2.44 0 15 38.0 Put 20.35 21.45 13.40 -7.45 0 21 39.0 Put 21.30 22.35 19.84 -1.98 0 15 40.0 Put 22.25 23.40 20.79 -2.00 0 110 41.0 Put 23.20 24.30 23.57 -0.19 0 4 42.0 Put 24.15 25.25 18.40 -6.33 0 229 43.0 Put 25.15 26.25 19.32 -6.39 0 30 44.0 Put 26.10 27.25 19.65 -7.04 0 1 45.0 Put 27.10 28.20 22.70 -4.97 0 37 46.0 Put 28.05 29.20 21.40 -7.25 0 23 47.0 Put 29.05 30.15 24.50 -5.14 0 6 48.0 Put 30.00 31.20 23.05 -7.57 0 1 49.0 Put 31.00 32.15 24.10 -7.50 0 5 50.0 Put 32.00 33.15 30.24 -2.35 0 1,172 51.0 Put 32.95 34.10 0.00 0.00 0 0 52.0 Put 33.95 35.10 26.60 -7.97 0 2 53.0 Put 34.95 36.10 0.00 0.00 0 0 54.0 Put 35.90 37.10 31.05 -5.49 0 8 55.0 Put 36.90 38.10 31.34 -6.19 0 27 56.0 Put 37.90 39.25 29.35 -9.17 0 2 60.0 Put 41.85 43.25 34.50 -7.99 0 609 65.0 Put 46.80 48.25 38.20 -9.26 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 217 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.70 13.10 0.00 0.00 0 0 6.0 Call 11.90 12.30 0.00 0.00 0 0 7.0 Call 11.05 11.40 0.00 0.00 0 0 8.0 Call 10.15 10.60 0.00 0.00 0 0 9.0 Call 9.40 9.85 0.00 0.00 0 0 10.0 Call 8.65 9.10 0.00 0.00 0 0 13.0 Call 6.70 7.10 0.00 0.00 0 0 14.0 Call 6.10 6.50 11.35 5.03 0 2 15.0 Call 5.55 5.95 6.00 0.24 0 4 16.0 Call 5.10 5.45 9.25 4.02 0 4 17.0 Call 4.60 5.00 4.55 -0.21 0 7 18.0 Call 4.15 4.55 4.35 0.00 0 47 19.0 Call 3.80 4.15 4.18 0.20 0 10 20.0 Call 3.40 3.80 3.55 -0.06 0 27 21.0 Call 3.15 3.50 3.48 0.16 0 2 22.0 Call 2.84 3.20 3.10 0.08 0 14 23.0 Call 2.58 2.89 2.70 -0.04 0 41 24.0 Call 2.35 2.65 2.42 -0.08 0 36 25.0 Call 2.13 2.43 2.26 -0.02 0 68 26.0 Call 1.94 2.23 1.91 -0.18 0 99 27.0 Call 1.75 2.05 1.98 0.08 0 143 28.0 Call 1.59 1.81 2.02 0.31 0 231 29.0 Call 1.44 1.73 1.52 -0.06 0 110 30.0 Call 1.30 1.64 1.37 -0.08 0 198 31.0 Call 1.13 1.48 1.27 -0.05 0 403 32.0 Call 1.07 1.36 1.26 0.05 0 89 33.0 Call 0.96 1.25 1.04 -0.07 0 255 34.0 Call 0.89 1.16 2.05 1.02 0 33 35.0 Call 0.82 1.08 0.93 -0.02 0 166 36.0 Call 0.78 1.00 0.94 0.06 0 227 37.0 Call 0.67 0.92 0.88 0.08 0 57 Strike 5.00 6.00 7.00 8.00 9.00 10.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.38 0.47 0.50 0.07 0 150 6.0 Put 0.52 0.68 0.00 0.00 0 0 7.0 Put 0.68 0.86 0.82 0.05 0 24 8.0 Put 0.87 1.06 0.73 -0.23 0 324 9.0 Put 1.10 1.31 0.85 -0.35 0 79 10.0 Put 1.40 1.59 1.45 -0.05 0 7 13.0 Put 2.42 2.63 2.35 -0.17 0 1,157 14.0 Put 2.83 3.05 2.64 -0.30 0 554 15.0 Put 3.25 3.50 3.45 0.08 0 910 16.0 Put 3.70 4.00 3.67 -0.18 0 560 17.0 Put 4.20 4.55 4.25 -0.12 0 264 18.0 Put 4.85 5.15 5.20 0.24 0 579 19.0 Put 5.45 5.75 5.33 -0.25 0 67 20.0 Put 6.05 6.40 6.14 -0.07 0 969 21.0 Put 6.70 7.05 6.15 -0.76 0 233 22.0 Put 7.40 7.75 6.70 -0.91 0 184 23.0 Put 8.15 8.55 7.10 -1.22 0 117 24.0 Put 8.85 9.25 8.63 -0.45 0 188 25.0 Put 9.65 10.05 9.35 -0.50 0 161 26.0 Put 10.45 10.80 8.85 -1.80 0 68 27.0 Put 11.25 11.60 9.45 -2.00 0 70 28.0 Put 12.10 12.45 10.45 -1.81 0 63 29.0 Put 12.95 13.30 12.90 -0.22 0 149 30.0 Put 13.80 14.15 13.40 -0.59 0 31 31.0 Put 14.70 15.05 10.25 -4.60 0 99 32.0 Put 15.55 16.05 10.55 -5.18 0 98 33.0 Put 16.45 16.85 14.32 -2.30 0 39 34.0 Put 17.35 17.75 17.42 -0.12 0 44 35.0 Put 18.25 18.65 12.78 -5.67 0 3 36.0 Put 19.20 19.65 13.95 -5.42 0 1 37.0 Put 20.10 20.55 14.21 -6.08 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 231 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.45 6.00 10.61 4.74 0 41 16.0 Call 5.10 5.45 6.30 1.06 0 5 17.0 Call 4.65 5.00 5.10 0.28 0 4 18.0 Call 4.20 4.60 4.40 -0.01 0 6 19.0 Call 3.90 4.25 4.12 0.06 0 14 20.0 Call 3.50 3.90 3.70 -0.01 0 34 21.0 Call 3.20 3.55 6.10 2.71 0 162 22.0 Call 2.93 3.40 5.00 1.87 0 52 23.0 Call 2.66 3.15 4.75 1.89 0 48 24.0 Call 2.42 2.73 4.60 2.00 0 34 25.0 Call 2.19 2.51 2.48 0.12 0 300 26.0 Call 1.99 2.32 4.05 1.91 0 42 27.0 Call 1.66 2.16 1.99 0.06 0 158 28.0 Call 1.51 2.04 3.55 1.78 0 126 29.0 Call 1.38 1.85 1.83 0.22 0 185 30.0 Call 1.18 1.67 1.59 0.14 0 243 31.0 Call 1.13 1.54 1.32 -0.03 0 195 32.0 Call 1.15 1.43 1.21 -0.04 0 78 33.0 Call 0.94 1.33 1.22 0.07 0 46 34.0 Call 0.85 1.23 1.15 0.10 0 13 35.0 Call 0.78 1.15 1.00 0.02 0 247 36.0 Call 0.79 1.07 0.90 -0.01 0 357 37.0 Call 0.65 1.00 0.93 0.09 0 44 38.0 Call 0.60 0.99 0.79 0.00 0 368 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.25 3.75 3.30 -0.20 0 462 16.0 Put 3.75 4.00 3.20 -0.68 0 1,552 17.0 Put 4.15 4.75 4.40 -0.05 0 180 18.0 Put 4.70 5.35 4.45 -0.58 0 322 19.0 Put 5.35 6.00 5.65 -0.03 0 27 20.0 Put 6.05 6.70 5.90 -0.42 0 117 21.0 Put 6.80 7.20 5.50 -1.50 0 133 22.0 Put 7.40 8.00 7.49 -0.24 0 80 23.0 Put 8.10 8.75 6.95 -1.50 0 223 24.0 Put 8.95 9.50 5.90 -3.28 0 149 25.0 Put 9.70 10.25 9.85 -0.09 0 453 26.0 Put 10.45 11.00 8.55 -2.16 0 69 27.0 Put 11.30 11.80 10.60 -0.89 0 142 28.0 Put 12.10 12.70 10.30 -2.02 0 46 29.0 Put 12.95 13.50 7.75 -5.41 0 174 30.0 Put 13.80 14.45 14.14 0.15 0 103 31.0 Put 14.70 15.30 8.57 -6.32 0 5 32.0 Put 15.55 16.10 13.77 -2.01 0 70 33.0 Put 16.45 17.05 12.72 -3.95 0 260 34.0 Put 17.35 18.00 17.50 -0.07 0 194 35.0 Put 18.20 18.95 14.35 -4.13 0 328 36.0 Put 19.10 20.10 17.10 -2.31 0 844 37.0 Put 20.05 21.00 18.15 -2.18 0 1,761 38.0 Put 20.60 21.90 13.65 -7.63 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 252 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.80 13.15 13.60 0.69 0 1 6.0 Call 11.50 12.50 0.00 0.00 0 0 7.0 Call 10.90 11.55 0.00 0.00 0 0 8.0 Call 10.10 10.65 0.00 0.00 0 0 9.0 Call 9.45 9.85 0.00 0.00 0 0 10.0 Call 8.70 9.15 0.00 0.00 0 0 11.0 Call 8.05 8.50 8.13 -0.13 0 51 12.0 Call 7.40 7.80 7.78 0.16 0 54 13.0 Call 6.80 7.25 11.75 4.72 0 79 14.0 Call 6.30 6.65 7.00 0.53 0 93 15.0 Call 5.65 6.10 5.80 -0.16 0 394 16.0 Call 5.15 5.60 5.70 0.25 0 338 17.0 Call 4.70 5.15 5.15 0.15 0 570 18.0 Call 4.40 4.70 4.80 0.25 0 356 19.0 Call 3.95 4.35 3.96 -0.19 0 246 20.0 Call 3.65 4.00 3.88 0.05 0 829 21.0 Call 3.35 3.70 3.67 0.13 0 116 22.0 Call 3.00 3.55 3.02 -0.24 0 283 23.0 Call 2.78 3.30 3.10 0.11 0 533 24.0 Call 2.53 2.85 2.65 -0.06 0 835 25.0 Call 2.32 2.53 2.43 0.00 0 1,367 26.0 Call 2.13 2.43 2.25 -0.02 0 424 27.0 Call 1.95 2.24 2.07 -0.03 0 259 28.0 Call 1.79 2.08 1.84 -0.10 0 734 29.0 Call 1.62 1.93 1.60 -0.17 0 165 30.0 Call 1.49 1.75 1.69 0.07 0 3,060 31.0 Call 1.27 1.66 1.49 0.03 0 636 32.0 Call 1.12 1.55 1.28 -0.07 0 285 33.0 Call 1.11 1.44 1.25 -0.02 0 320 34.0 Call 1.06 1.34 1.34 0.15 0 839 35.0 Call 0.95 1.26 1.26 0.15 0 914 36.0 Call 0.90 1.15 1.00 -0.04 0 227 37.0 Call 0.82 1.11 0.95 -0.03 0 165 38.0 Call 0.87 1.03 0.90 -0.02 0 364 39.0 Call 0.69 0.98 0.71 -0.15 0 111 40.0 Call 0.65 0.93 0.75 -0.06 0 1,774 41.0 Call 0.58 0.87 0.76 0.01 0 618 42.0 Call 0.55 0.81 0.68 -0.03 0 687 43.0 Call 0.50 0.84 0.65 -0.02 0 938 44.0 Call 0.55 0.76 0.62 0.00 0 2,006 45.0 Call 0.50 0.70 0.66 0.08 0 3,957 46.0 Call 0.43 0.67 0.64 0.10 0 573 47.0 Call 0.38 0.62 0.43 -0.07 0 52 48.0 Call 0.42 0.49 0.49 0.03 0 780 49.0 Call 0.32 0.59 0.91 0.46 0 98 50.0 Call 0.39 0.55 0.45 0.02 0 1,342 51.0 Call 0.27 0.54 0.85 0.43 0 256 52.0 Call 0.26 0.51 0.40 0.00 0 137 53.0 Call 0.24 0.50 0.67 0.28 0 20 54.0 Call 0.22 0.52 0.82 0.45 0 164 55.0 Call 0.21 0.50 0.40 0.04 0 597 56.0 Call 0.20 0.45 0.70 0.36 0 279 57.0 Call 0.22 0.43 0.64 0.31 0 18 58.0 Call 0.23 0.44 0.23 -0.10 0 222 59.0 Call 0.20 0.49 0.85 0.53 0 59 60.0 Call 0.24 0.40 0.32 0.00 0 3,428 61.0 Call 0.20 0.46 0.75 0.44 0 101 62.0 Call 0.17 0.45 0.64 0.33 0 206 63.0 Call 0.16 0.40 0.55 0.25 0 533 64.0 Call 0.16 0.43 0.26 -0.04 0 507 65.0 Call 0.22 0.36 0.23 -0.06 0 6,524 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.41 0.60 0.49 -0.01 0 22 6.0 Put 0.58 0.74 0.63 -0.03 0 5 7.0 Put 0.82 0.95 0.82 -0.06 0 435 8.0 Put 1.02 1.22 1.02 -0.10 0 1,649 9.0 Put 1.28 1.46 1.29 -0.08 0 603 10.0 Put 1.52 1.74 1.67 0.04 0 2,378 11.0 Put 1.83 2.09 2.00 0.04 0 2,412 12.0 Put 2.20 2.44 2.21 -0.11 0 1,232 13.0 Put 2.61 2.86 2.66 -0.08 0 1,691 14.0 Put 3.00 3.35 3.25 0.07 0 2,230 15.0 Put 3.45 3.90 3.69 0.02 0 1,905 16.0 Put 4.00 4.30 4.10 -0.05 0 1,373 17.0 Put 4.55 4.85 4.75 0.05 0 258 18.0 Put 4.90 5.45 5.20 -0.05 0 388 19.0 Put 5.70 6.10 5.77 -0.07 0 704 20.0 Put 6.25 6.75 6.40 -0.11 0 1,789 21.0 Put 6.80 7.45 6.33 -0.89 0 742 22.0 Put 7.55 8.15 8.00 0.06 0 578 23.0 Put 8.25 8.90 7.75 -0.90 0 241 24.0 Put 9.00 9.65 9.40 0.03 0 1,668 25.0 Put 9.80 10.40 10.12 0.04 0 629 26.0 Put 10.60 11.20 11.00 0.09 0 335 27.0 Put 11.40 11.95 11.68 -0.06 0 395 28.0 Put 12.25 12.80 10.73 -1.83 0 860 29.0 Put 13.05 13.65 13.06 -0.33 0 43 30.0 Put 13.95 14.50 13.94 -0.29 0 995 31.0 Put 14.75 15.40 11.20 -3.87 0 105 32.0 Put 15.65 16.25 14.81 -1.13 0 112 33.0 Put 16.60 17.15 13.12 -3.73 0 61 34.0 Put 17.45 18.15 16.50 -1.27 0 40 35.0 Put 18.35 19.00 16.16 -2.52 0 211 36.0 Put 19.30 19.90 15.62 -3.98 0 93 37.0 Put 20.15 20.80 16.51 -4.02 0 60 38.0 Put 21.05 21.65 18.97 -2.50 0 1,041 39.0 Put 21.65 22.75 20.09 -2.31 0 22 40.0 Put 22.55 23.85 20.55 -2.78 0 815 41.0 Put 23.50 24.80 19.90 -4.37 0 524 42.0 Put 24.40 25.75 23.40 -1.82 0 604 43.0 Put 25.35 26.75 24.67 -1.50 0 733 44.0 Put 26.30 27.60 21.05 -6.07 0 161 45.0 Put 27.30 28.70 21.80 -6.28 0 315 46.0 Put 28.25 29.55 21.20 -7.83 0 112 47.0 Put 29.20 30.50 24.80 -5.18 0 7 48.0 Put 30.15 31.45 21.50 -9.44 0 31 49.0 Put 31.10 32.45 25.85 -6.06 0 13 50.0 Put 32.10 33.40 31.57 -1.32 0 135 51.0 Put 33.05 34.35 28.85 -5.02 0 12 52.0 Put 34.05 35.35 26.50 -8.35 0 220 53.0 Put 35.00 36.30 27.50 -8.33 0 275 54.0 Put 35.95 37.30 28.35 -8.46 0 325 55.0 Put 36.95 38.30 29.30 -8.49 0 50 56.0 Put 37.95 39.25 37.00 -1.77 0 1 57.0 Put 38.90 40.25 32.40 -7.36 0 10 58.0 Put 39.90 41.60 0.00 0.00 0 0 59.0 Put 40.85 42.55 34.20 -7.54 0 5 60.0 Put 42.10 43.55 42.75 0.02 0 1,726 61.0 Put 42.85 44.55 36.95 -6.77 0 492 62.0 Put 43.80 45.50 39.34 -5.37 0 288 63.0 Put 44.80 46.50 37.10 -8.60 0 88 64.0 Put 45.80 47.50 38.00 -8.69 0 10 65.0 Put 46.75 48.50 40.78 -6.90 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 322 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 5.40 6.00 5.47 -0.14 0 11 17.0 Call 4.95 5.55 5.25 0.04 0 3 18.0 Call 4.40 5.15 5.10 0.30 0 2 19.0 Call 4.05 4.80 4.75 0.26 0 11 20.0 Call 4.05 4.45 4.52 0.32 0 8 21.0 Call 2.97 4.80 6.97 3.05 0 2 22.0 Call 2.68 4.55 5.85 2.22 0 11 23.0 Call 2.42 3.90 6.00 2.66 0 19 24.0 Call 2.44 4.00 3.05 -0.02 0 9 25.0 Call 1.97 3.40 2.90 0.10 0 70 26.0 Call 1.78 3.75 3.02 0.38 0 3 27.0 Call 1.61 2.93 0.00 0.00 0 0 28.0 Call 2.10 2.67 2.32 0.00 0 741 29.0 Call 1.56 2.91 7.15 4.99 0 1 30.0 Call 1.56 2.36 1.91 -0.08 0 12 31.0 Call 0.73 2.73 1.87 0.04 0 14 32.0 Call 1.09 2.20 1.86 0.19 0 60 33.0 Call 1.12 2.08 1.72 0.14 0 7 34.0 Call 0.51 1.98 1.40 -0.09 0 1 35.0 Call 1.09 2.49 1.36 -0.04 0 341 36.0 Call 0.19 2.48 0.00 0.00 0 0 37.0 Call 0.90 1.48 1.00 -0.22 0 14 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 4.20 4.80 4.40 -0.12 0 20 17.0 Put 4.75 5.40 5.30 0.19 0 107 18.0 Put 5.35 6.00 5.50 -0.20 0 6 19.0 Put 6.00 6.65 6.45 0.06 0 352 20.0 Put 6.65 7.30 6.80 -0.29 0 58 21.0 Put 6.70 8.40 4.37 -3.43 0 187 22.0 Put 7.35 9.15 7.99 -0.51 0 4 23.0 Put 8.10 10.15 6.00 -3.21 0 259 24.0 Put 8.80 10.90 6.01 -3.91 0 4 25.0 Put 9.60 11.70 10.81 0.17 0 1 26.0 Put 10.40 12.40 7.28 -4.19 0 0 27.0 Put 11.30 12.75 10.45 -1.85 0 20 28.0 Put 11.95 14.15 0.00 0.00 0 0 29.0 Put 12.80 15.00 0.00 0.00 0 0 30.0 Put 12.65 15.30 10.00 -4.78 0 4 31.0 Put 13.50 16.75 0.00 0.00 0 0 32.0 Put 14.40 17.65 0.00 0.00 0 0 33.0 Put 15.30 18.10 11.00 -6.34 0 2 34.0 Put 16.20 18.90 12.10 -6.13 0 1 35.0 Put 17.15 20.60 16.95 -2.18 0 76 36.0 Put 18.05 21.30 12.85 -7.18 0 73 37.0 Put 19.00 22.15 13.65 -7.28 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 616 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.75 14.45 12.90 -0.17 0 8 6.0 Call 10.75 13.85 13.20 0.88 0 2 7.0 Call 10.15 13.05 0.00 0.00 0 0 8.0 Call 9.45 12.00 0.00 0.00 0 0 9.0 Call 8.75 11.90 0.00 0.00 0 0 10.0 Call 8.10 10.70 9.90 0.05 0 7 11.0 Call 8.85 11.00 8.85 -0.49 0 1,583 12.0 Call 7.20 10.50 10.00 1.17 0 78 13.0 Call 6.40 9.50 11.00 2.63 0 124 14.0 Call 5.70 8.95 7.80 -0.11 0 114 15.0 Call 6.50 9.00 7.55 0.03 0 460 16.0 Call 5.80 8.50 6.62 -0.51 0 192 17.0 Call 5.20 8.75 6.50 -0.24 0 141 18.0 Call 5.30 8.40 7.15 0.80 0 198 19.0 Call 5.30 6.95 6.10 0.14 0 86 20.0 Call 5.20 5.80 5.69 0.12 0 1,865 21.0 Call 3.25 7.50 5.62 0.25 0 271 22.0 Call 3.20 6.10 4.99 -0.18 0 167 23.0 Call 3.90 7.00 5.25 0.28 0 261 24.0 Call 3.55 6.85 4.60 -0.17 0 260 25.0 Call 4.00 5.50 4.65 0.09 0 1,599 26.0 Call 3.60 5.65 3.97 -0.39 0 152 27.0 Call 3.40 5.10 4.00 -0.16 0 288 28.0 Call 2.79 5.00 4.90 0.94 0 240 29.0 Call 3.10 4.50 3.65 -0.11 0 488 30.0 Call 3.10 3.65 3.40 -0.16 0 1,296 31.0 Call 2.30 4.85 3.47 -0.02 0 308 32.0 Call 2.95 4.50 4.38 0.97 0 117 33.0 Call 2.03 4.65 5.70 2.36 0 235 34.0 Call 1.91 5.00 3.00 -0.27 0 362 35.0 Call 2.60 5.00 2.61 -0.58 0 1,340 36.0 Call 2.00 4.40 2.42 -0.70 0 115 37.0 Call 1.40 4.20 3.20 0.16 0 94 38.0 Call 1.50 5.00 3.05 0.08 0 385 39.0 Call 1.30 4.40 4.20 1.30 0 163 40.0 Call 2.00 4.60 3.30 0.48 0 2,486 41.0 Call 1.69 3.90 1.15 -1.60 0 79 42.0 Call 1.89 4.70 2.45 -0.22 0 372 43.0 Call 1.00 4.60 3.55 0.95 0 497 44.0 Call 1.05 3.75 3.05 0.52 0 99 45.0 Call 0.92 3.60 2.00 -0.45 0 733 46.0 Call 0.34 3.55 3.75 1.37 0 53 47.0 Call 0.16 3.55 2.14 -0.17 0 35 48.0 Call 0.13 3.55 2.03 -0.20 0 40 49.0 Call 0.08 3.40 3.25 1.09 0 29 50.0 Call 1.00 4.15 1.70 -0.39 0 1,536 51.0 Call 0.02 2.64 3.45 1.44 0 72 52.0 Call 0.79 3.30 1.98 0.01 0 42 53.0 Call 0.77 3.25 4.50 2.56 0 45 54.0 Call 0.74 3.15 5.00 3.10 0 18 55.0 Call 0.05 3.75 1.49 -0.37 0 783 56.0 Call 0.69 2.56 4.05 2.22 0 56 57.0 Call 0.67 3.65 3.79 2.00 0 6 58.0 Call 0.65 3.50 1.72 -0.03 0 32 59.0 Call 1.30 2.58 1.15 -0.56 0 16 60.0 Call 1.13 2.00 1.25 -0.43 0 817 61.0 Call 0.58 2.95 3.05 1.41 0 11 62.0 Call 1.07 2.07 1.30 -0.30 0 202 63.0 Call 1.06 3.50 1.32 -0.25 0 538 64.0 Call 0.52 2.33 2.30 0.77 0 49 65.0 Call 1.01 1.80 1.30 -0.19 0 7,781 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 1.11 1.00 0.18 0 105 6.0 Put 0.90 1.48 1.23 0.12 0 9 7.0 Put 0.48 2.94 0.89 -0.52 0 20 8.0 Put 0.24 2.28 2.02 0.32 0 20 9.0 Put 0.61 2.79 1.68 -0.50 0 1 10.0 Put 2.50 3.00 2.63 -0.04 0 120 11.0 Put 1.99 3.90 3.15 0.00 0 368 12.0 Put 2.29 4.20 4.00 0.37 0 200 13.0 Put 3.80 4.90 2.48 -1.68 0 97 14.0 Put 3.30 5.50 4.55 -0.14 0 223 15.0 Put 3.65 6.75 5.35 0.07 0 151 16.0 Put 4.15 7.95 6.26 0.39 0 210 17.0 Put 4.75 7.35 6.49 0.03 0 99 18.0 Put 5.40 9.30 7.47 0.42 0 91 19.0 Put 6.00 10.00 7.75 0.11 0 93 20.0 Put 7.00 10.00 7.10 -1.13 0 301 21.0 Put 8.20 10.85 6.65 -2.36 0 257 22.0 Put 8.95 12.00 8.97 -0.81 0 154 23.0 Put 8.75 11.80 10.85 0.29 0 85 24.0 Put 9.50 12.65 11.47 0.13 0 122 25.0 Put 11.15 13.70 11.75 -0.36 0 1,680 26.0 Put 11.85 14.45 9.60 -3.29 0 147 27.0 Put 11.75 16.00 13.70 0.03 0 341 28.0 Put 13.75 15.70 14.47 0.02 0 137 29.0 Put 14.55 17.50 15.40 0.17 0 125 30.0 Put 14.15 17.30 16.31 0.30 0 177 31.0 Put 16.15 18.35 16.90 -0.01 0 6 32.0 Put 16.95 19.15 16.75 -1.07 0 153 33.0 Put 16.70 21.00 18.76 0.03 0 3 34.0 Put 18.70 21.55 19.70 0.07 0 10 35.0 Put 19.65 22.45 20.55 0.01 0 142 36.0 Put 19.40 23.50 16.12 -5.33 0 81 37.0 Put 20.25 23.85 22.02 -0.34 0 4 38.0 Put 22.60 24.70 23.60 0.33 0 54 39.0 Put 23.00 25.95 19.30 -4.88 0 34 40.0 Put 23.25 27.00 20.00 -5.09 0 1,017 41.0 Put 23.85 27.50 19.11 -6.89 0 21 42.0 Put 24.75 28.25 21.84 -5.07 0 242 43.0 Put 25.65 29.10 27.95 0.13 0 34 44.0 Put 26.60 30.00 24.79 -3.94 0 40 45.0 Put 27.50 30.95 23.65 -5.99 0 31 46.0 Put 28.45 32.25 22.90 -7.65 0 14 47.0 Put 29.85 33.50 31.85 0.38 0 87 48.0 Put 30.20 34.50 32.80 0.42 0 125 49.0 Put 31.20 34.60 33.70 0.40 0 16 50.0 Put 32.25 35.55 27.75 -6.46 0 50 51.0 Put 33.10 36.50 27.00 -8.13 0 10 52.0 Put 34.05 37.40 30.20 -5.88 0 144 53.0 Put 35.25 38.35 0.00 0.00 0 0 54.0 Put 35.95 39.50 38.40 0.42 0 191 55.0 Put 36.95 40.45 39.35 0.42 0 20 56.0 Put 38.60 42.00 40.25 0.37 0 399 57.0 Put 38.80 43.00 34.60 -6.24 0 15 58.0 Put 39.75 43.60 36.59 -5.20 0 8 59.0 Put 40.75 44.60 35.40 -7.34 0 6 60.0 Put 41.30 45.55 37.70 -6.00 0 474 61.0 Put 42.65 46.50 36.45 -8.20 0 154 62.0 Put 43.60 47.45 40.25 -5.35 0 9 63.0 Put 44.60 48.50 40.30 -6.26 0 120 64.0 Put 45.55 49.50 0.00 0.00 0 0 65.0 Put 46.50 50.50 47.55 -0.92 0 278 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 16, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 18.39 18.44 18.68 0.00 0.00 4200X4100 0.00 0.00 0 Mon May 16 2022 5:36:00 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 20 2022 4 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.55 14.05 0.00 0.00 0 0 6.0 Call 12.40 12.90 0.00 0.00 0 0 7.0 Call 11.40 11.90 0.00 0.00 0 0 8.0 Call 10.55 10.95 0.00 0.00 0 0 9.0 Call 9.55 9.95 0.00 0.00 0 0 10.0 Call 8.60 9.00 8.55 -0.14 8 0 11.0 Call 7.45 7.95 6.86 -0.84 0 6 12.0 Call 6.55 7.05 0.00 0.00 0 0 13.0 Call 5.65 6.00 6.25 0.52 10 1,000 14.0 Call 4.60 5.10 4.05 -0.72 0 503 15.0 Call 3.75 4.10 3.79 -0.04 16 76 16.0 Call 2.87 3.05 3.00 0.10 64 68 16.5 Call 2.44 2.57 2.38 -0.09 1 0 17.0 Call 2.00 2.16 1.98 -0.06 132 642 17.5 Call 1.63 1.76 1.95 0.32 73 0 18.0 Call 1.27 1.40 1.27 -0.03 580 2,228 18.5 Call 0.94 1.03 1.00 0.04 138 0 19.0 Call 0.68 0.75 0.75 0.04 1,641 1,594 19.5 Call 0.51 0.54 0.52 0.00 769 841 20.0 Call 0.33 0.37 0.35 0.00 1,866 3,268 20.5 Call 0.20 0.24 0.23 0.01 2,763 816 21.0 Call 0.12 0.17 0.15 0.00 918 824 21.5 Call 0.08 0.12 0.11 0.01 392 939 22.0 Call 0.05 0.08 0.07 0.00 1,797 1,101 22.5 Call 0.04 0.05 0.05 0.00 701 1,194 23.0 Call 0.00 0.04 0.04 0.01 59 1,180 23.5 Call 0.00 0.05 0.03 0.00 212 657 24.0 Call 0.02 0.03 0.03 0.00 190 3,384 24.5 Call 0.01 0.03 0.02 0.00 18 1,533 25.0 Call 0.00 0.03 0.02 0.00 51 4,679 25.5 Call 0.00 0.03 0.02 0.00 76 2,452 26.0 Call 0.00 0.02 0.02 0.00 284 6,535 26.5 Call 0.00 0.05 0.03 0.01 0 594 27.0 Call 0.01 0.03 0.01 -0.01 321 3,238 27.5 Call 0.00 0.05 0.02 0.00 2 284 28.0 Call 0.01 0.02 0.01 0.00 1,485 41,472 28.5 Call 0.00 0.05 0.01 0.00 11 312 29.0 Call 0.00 0.04 0.02 0.01 1 2,404 29.5 Call 0.01 0.02 0.01 0.00 0 387 30.0 Call 0.00 0.02 0.01 0.00 6 4,620 30.5 Call 0.00 0.04 0.01 0.00 11 357 31.0 Call 0.00 0.04 0.02 0.01 3 1,335 32.0 Call 0.00 0.05 0.02 0.02 7 1,622 33.0 Call 0.00 0.05 0.02 0.02 4 1,509 34.0 Call 0.00 0.04 0.03 0.03 1 1,126 35.0 Call 0.00 0.02 0.01 0.01 286 2,038 36.0 Call 0.00 0.03 0.02 0.02 1 651 37.0 Call 0.00 0.03 0.01 0.01 0 550 38.0 Call 0.00 0.03 0.02 0.02 0 409 39.0 Call 0.00 0.03 0.01 0.01 0 178 40.0 Call 0.00 0.01 0.03 0.03 0 814 41.0 Call 0.00 0.03 0.01 0.01 0 437 42.0 Call 0.00 0.03 0.02 0.02 0 229 43.0 Call 0.00 0.03 0.02 0.02 0 193 44.0 Call 0.00 0.03 0.01 0.01 11 272 45.0 Call 0.00 0.03 0.01 0.01 88 2,313 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.03 0.03 0 33 6.0 Put 0.00 0.03 0.01 0.00 1 25 7.0 Put 0.00 0.03 0.07 0.06 0 55 8.0 Put 0.00 0.03 0.02 0.00 7 180 9.0 Put 0.01 0.02 0.02 0.00 57 479 10.0 Put 0.02 0.03 0.03 0.00 284 403 11.0 Put 0.03 0.05 0.04 0.00 5,075 6,076 12.0 Put 0.05 0.07 0.05 -0.01 88 1,906 13.0 Put 0.07 0.09 0.09 0.01 329 2,955 14.0 Put 0.11 0.13 0.13 0.01 1,487 3,207 15.0 Put 0.18 0.19 0.19 0.00 5,044 7,830 16.0 Put 0.25 0.27 0.26 0.00 1,582 4,423 16.5 Put 0.31 0.35 0.34 0.01 154 0 17.0 Put 0.36 0.43 0.42 0.02 7,028 9,151 17.5 Put 0.45 0.53 0.53 0.04 914 0 18.0 Put 0.61 0.71 0.65 -0.01 6,208 10,927 18.5 Put 0.79 0.86 0.84 0.01 1,492 0 19.0 Put 1.05 1.15 1.06 -0.02 6,549 7,393 19.5 Put 1.29 1.38 1.37 -0.01 335 2,549 20.0 Put 1.62 1.73 1.71 0.00 639 5,149 20.5 Put 1.99 2.11 2.10 0.02 15 579 21.0 Put 2.41 2.55 2.53 0.02 81 1,750 21.5 Put 2.72 3.05 2.95 -0.01 13 634 22.0 Put 3.30 3.50 3.40 -0.03 512 4,623 22.5 Put 3.60 4.15 4.10 0.19 10 2,369 23.0 Put 4.30 4.45 4.35 -0.04 543 6,370 23.5 Put 4.75 4.95 4.90 0.01 15 1,203 24.0 Put 5.25 5.45 5.45 0.06 152 2,432 24.5 Put 5.70 6.15 5.38 -0.51 2 532 25.0 Put 6.25 6.45 6.35 -0.04 279 3,531 25.5 Put 6.65 7.05 6.61 -0.28 2 264 26.0 Put 7.30 7.45 7.33 -0.05 741 2,722 26.5 Put 7.75 8.10 8.80 0.92 0 158 27.0 Put 8.25 8.40 8.30 -0.08 27 1,229 27.5 Put 8.70 9.10 8.57 -0.31 1 128 28.0 Put 9.20 9.50 9.35 -0.03 8 755 28.5 Put 9.55 10.20 8.80 -1.08 0 105 29.0 Put 10.15 10.65 10.62 0.24 0 511 29.5 Put 10.70 11.05 10.57 -0.30 1 14 30.0 Put 11.25 11.55 11.55 0.18 9 1,142 30.5 Put 11.70 12.20 5.70 -6.17 0 6 31.0 Put 12.10 12.80 12.57 0.20 6 390 32.0 Put 13.20 13.70 13.80 0.43 0 246 33.0 Put 14.15 14.70 14.47 0.10 6 238 34.0 Put 15.20 15.65 15.00 -0.36 2 122 35.0 Put 16.20 16.55 16.69 0.33 2 285 36.0 Put 17.20 17.65 17.62 0.26 3 62 37.0 Put 18.15 18.60 18.30 -0.06 2 47 38.0 Put 19.10 19.70 18.85 -0.51 1 49 39.0 Put 20.05 20.55 19.74 -0.62 2 31 40.0 Put 21.10 21.80 21.47 0.11 8 165 41.0 Put 22.20 22.90 22.37 0.01 4 25 42.0 Put 23.00 23.65 22.90 -0.46 0 8 43.0 Put 24.00 24.85 24.05 -0.31 1 15 44.0 Put 25.20 25.65 25.00 -0.36 0 4 45.0 Put 26.10 26.85 22.62 -3.74 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.55 13.85 0.00 0.00 0 0 6.0 Call 12.55 12.85 0.00 0.00 0 0 7.0 Call 11.45 11.90 0.00 0.00 0 0 8.0 Call 10.55 10.80 0.00 0.00 0 0 9.0 Call 9.55 9.90 0.00 0.00 0 0 10.0 Call 8.50 8.85 7.95 -0.80 0 1 11.0 Call 7.60 8.00 0.00 0.00 0 0 12.0 Call 6.30 7.10 0.00 0.00 0 0 13.0 Call 5.45 6.20 0.00 0.00 0 0 14.0 Call 4.85 5.00 4.30 -0.59 0 500 15.0 Call 3.95 4.10 4.55 0.55 0 11 16.0 Call 3.10 3.25 3.60 0.48 1 12 16.5 Call 2.69 2.84 0.00 0.00 0 0 17.0 Call 2.27 2.44 2.34 0.02 26 44 17.5 Call 1.92 2.03 2.00 0.06 59 0 18.0 Call 1.59 1.68 1.66 0.05 168 539 18.5 Call 1.25 1.37 1.35 0.04 95 0 19.0 Call 0.98 1.11 1.09 0.05 1,289 945 19.5 Call 0.80 0.87 0.76 -0.08 13 0 20.0 Call 0.64 0.68 0.62 -0.04 222 877 20.5 Call 0.46 0.53 0.46 -0.04 10 0 21.0 Call 0.36 0.40 0.37 -0.01 213 1,320 21.5 Call 0.25 0.32 0.26 -0.03 172 63 22.0 Call 0.17 0.22 0.20 0.00 237 299 22.5 Call 0.12 0.17 0.19 0.05 44 268 23.0 Call 0.07 0.13 0.13 0.03 35 243 23.5 Call 0.05 0.09 0.09 0.02 61 551 24.0 Call 0.05 0.07 0.08 0.02 34 175 24.5 Call 0.02 0.06 0.09 0.05 2 675 25.0 Call 0.00 0.05 0.05 0.02 65 537 25.5 Call 0.01 0.04 0.04 0.01 1 152 26.0 Call 0.00 0.03 0.04 0.02 5 973 26.5 Call 0.00 0.06 0.12 0.10 0 533 27.0 Call 0.00 0.07 0.08 0.06 3 1,044 27.5 Call 0.00 0.07 0.02 0.00 1 1,655 28.0 Call 0.01 0.03 0.02 0.00 133 415 28.5 Call 0.00 0.03 0.02 0.01 3 224 29.0 Call 0.00 0.03 0.03 0.02 45 199 29.5 Call 0.00 0.06 0.04 0.03 11 20 30.0 Call 0.00 0.05 0.01 0.00 6 525 30.5 Call 0.00 0.03 0.02 0.01 0 168 31.0 Call 0.00 0.03 0.02 0.01 1 142 31.5 Call 0.00 0.05 0.02 0.02 0 41 32.0 Call 0.00 0.04 0.04 0.04 0 29 32.5 Call 0.00 0.05 0.07 0.07 0 106 33.0 Call 0.00 0.05 0.09 0.09 0 5 34.0 Call 0.00 0.03 0.02 0.02 2 28 35.0 Call 0.00 0.05 0.08 0.08 0 33 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.06 0.03 1 2 6.0 Put 0.01 0.06 0.05 0.01 12 1 7.0 Put 0.00 0.08 0.04 0.00 1 4 8.0 Put 0.02 0.09 0.14 0.08 0 63 9.0 Put 0.02 0.11 0.24 0.16 0 105 10.0 Put 0.08 0.14 0.10 -0.01 125 211 11.0 Put 0.06 0.17 0.14 0.01 1 85 12.0 Put 0.15 0.19 0.18 0.00 102 58 13.0 Put 0.20 0.24 0.23 0.01 22 8 14.0 Put 0.21 0.30 0.27 0.01 5 86 15.0 Put 0.34 0.41 0.35 -0.03 81 811 16.0 Put 0.47 0.53 0.52 0.02 23 299 16.5 Put 0.55 0.63 0.65 0.06 50 0 17.0 Put 0.66 0.73 0.70 0.00 140 361 17.5 Put 0.79 0.85 0.84 0.02 91 0 18.0 Put 0.95 1.03 1.00 0.01 690 3,084 18.5 Put 1.13 1.26 1.21 0.01 147 0 19.0 Put 1.35 1.50 1.45 0.02 620 1,669 19.5 Put 1.63 1.76 0.00 0.00 0 0 20.0 Put 1.93 2.06 2.03 -0.01 313 1,899 20.5 Put 2.26 2.41 2.42 0.04 46 0 21.0 Put 2.67 2.80 3.01 0.25 66 1,160 21.5 Put 3.05 3.20 3.12 -0.05 25 717 22.0 Put 3.40 3.65 3.60 0.02 45 863 22.5 Put 3.90 4.10 4.02 -0.01 14 285 23.0 Put 4.30 4.65 4.23 -0.26 7 462 23.5 Put 4.75 5.10 6.35 1.39 0 174 24.0 Put 5.30 5.50 5.50 0.06 74 610 24.5 Put 5.70 6.10 5.50 -0.43 1 224 25.0 Put 6.30 6.45 6.44 0.02 12 305 25.5 Put 6.70 7.05 6.64 -0.27 5 60 26.0 Put 6.95 7.55 8.67 1.26 0 1,075 26.5 Put 7.65 8.20 8.40 0.49 0 42 27.0 Put 8.10 8.55 9.17 0.77 0 36 27.5 Put 8.70 9.05 9.00 0.10 1 33 28.0 Put 9.15 9.60 4.15 -5.25 0 33 28.5 Put 9.65 10.10 9.65 -0.25 1 6 29.0 Put 10.25 10.45 10.57 0.17 15 42 29.5 Put 10.65 11.05 9.15 -1.75 0 27 30.0 Put 11.20 11.55 9.47 -1.92 0 10 30.5 Put 11.65 12.15 13.40 1.51 0 4 31.0 Put 12.20 12.65 6.17 -6.22 0 14 31.5 Put 12.65 13.05 0.00 0.00 0 0 32.0 Put 13.10 13.65 8.36 -5.03 0 23 32.5 Put 13.70 14.15 0.00 0.00 0 0 33.0 Put 14.20 14.55 8.49 -5.89 0 10 34.0 Put 15.20 15.65 15.69 0.31 0 4 35.0 Put 16.00 16.70 16.69 0.31 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.55 13.80 0.00 0.00 0 0 6.0 Call 12.45 12.95 0.00 0.00 0 0 7.0 Call 11.50 11.85 0.00 0.00 0 0 8.0 Call 10.25 11.00 0.00 0.00 0 0 9.0 Call 9.50 9.90 0.00 0.00 0 0 10.0 Call 8.55 8.90 0.00 0.00 0 0 11.0 Call 7.60 8.00 0.00 0.00 0 0 12.0 Call 6.65 7.20 0.00 0.00 0 0 13.0 Call 5.75 6.05 0.00 0.00 0 0 14.0 Call 4.95 5.25 0.00 0.00 0 0 15.0 Call 4.00 4.25 4.50 0.35 1 7 16.0 Call 3.25 3.40 0.00 0.00 0 0 17.0 Call 2.49 2.61 2.37 -0.18 0 44 18.0 Call 1.83 1.92 1.95 0.08 5 158 19.0 Call 1.26 1.37 1.32 0.00 15 158 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.83 0.92 0.90 0.03 143 351 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.53 0.61 0.62 0.05 4 117 21.5 Call 0.41 0.50 0.50 0.04 2 41 22.0 Call 0.35 0.39 0.33 -0.04 31 80 22.5 Call 0.25 0.31 0.26 -0.02 39 46 23.0 Call 0.18 0.25 0.17 -0.05 17 120 23.5 Call 0.12 0.20 0.20 0.04 51 177 24.0 Call 0.11 0.16 0.13 0.00 27 404 24.5 Call 0.08 0.13 0.26 0.15 0 137 25.0 Call 0.06 0.11 0.09 0.00 33 290 25.5 Call 0.02 0.10 0.09 0.02 3 113 26.0 Call 0.03 0.12 0.07 0.00 1 376 26.5 Call 0.02 0.12 0.15 0.09 0 55 27.0 Call 0.00 0.11 0.11 0.05 0 54 27.5 Call 0.02 0.10 0.12 0.06 0 189 28.0 Call 0.01 0.09 0.06 0.00 15 213 28.5 Call 0.00 0.09 0.10 0.05 0 175 29.0 Call 0.00 0.09 0.06 0.01 1 169 29.5 Call 0.00 0.08 0.05 0.00 1 25 30.0 Call 0.00 0.08 0.04 -0.01 10 48 30.5 Call 0.00 0.08 0.27 0.23 0 0 31.0 Call 0.00 0.07 0.07 0.03 0 1 31.5 Call 0.00 0.07 0.03 -0.01 1 1 32.0 Call 0.01 0.07 0.03 -0.01 0 14 32.5 Call 0.02 0.05 0.20 0.16 0 1 33.0 Call 0.00 0.07 0.00 0.00 0 0 34.0 Call 0.00 0.06 0.03 0.00 1 3 35.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.05 0.01 0 5 6.0 Put 0.00 0.09 0.12 0.07 0 2 7.0 Put 0.02 0.10 0.09 0.03 1 1 8.0 Put 0.06 0.12 0.23 0.14 0 45 9.0 Put 0.05 0.16 0.00 0.00 0 0 10.0 Put 0.13 0.19 0.15 -0.01 94 52 11.0 Put 0.17 0.21 0.17 -0.02 42 0 12.0 Put 0.18 0.27 0.28 0.05 1 15 13.0 Put 0.29 0.34 0.62 0.31 0 42 14.0 Put 0.36 0.44 0.41 0.01 28 1,027 15.0 Put 0.46 0.56 0.52 0.01 203 1,045 16.0 Put 0.64 0.73 0.67 -0.01 26 94 17.0 Put 0.87 0.97 0.93 0.01 96 282 18.0 Put 1.19 1.28 1.29 0.05 297 1,784 19.0 Put 1.62 1.77 1.67 -0.02 189 300 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 2.20 2.33 2.29 0.04 217 237 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 2.85 3.05 2.93 -0.01 34 110 21.5 Put 3.25 3.40 4.73 1.40 0 220 22.0 Put 3.65 3.80 3.75 0.01 8 182 22.5 Put 3.95 4.25 4.25 0.10 22 694 23.0 Put 4.50 4.70 4.57 -0.02 5 685 23.5 Put 4.95 5.25 5.02 -0.01 8 69 24.0 Put 5.40 5.60 5.50 0.00 20 50 24.5 Put 5.80 6.15 5.95 -0.03 8 354 25.0 Put 6.30 6.75 6.40 -0.06 5 61 25.5 Put 6.75 7.20 3.67 -3.27 0 61 26.0 Put 7.00 7.65 6.90 -0.54 2 266 26.5 Put 7.70 8.20 4.05 -3.88 0 9 27.0 Put 8.20 8.65 9.40 0.97 0 37 27.5 Put 8.20 9.65 9.80 0.87 0 7 28.0 Put 9.20 9.60 9.40 -0.02 3 4 28.5 Put 9.65 10.15 10.95 1.03 0 74 29.0 Put 10.00 10.75 4.60 -5.82 0 22 29.5 Put 10.60 11.20 10.60 -0.32 1 13 30.0 Put 11.15 11.55 11.60 0.19 1 13 30.5 Put 11.65 12.15 12.90 0.99 0 5 31.0 Put 12.15 12.65 13.40 0.99 0 18 31.5 Put 12.70 13.15 0.00 0.00 0 0 32.0 Put 13.15 13.65 12.67 -0.74 0 11 32.5 Put 13.25 14.35 8.43 -5.47 0 1 33.0 Put 14.25 14.65 14.67 0.27 2 2 34.0 Put 15.10 15.60 15.02 -0.38 0 5 35.0 Put 16.20 16.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.45 13.95 0.00 0.00 0 0 6.0 Call 12.50 12.90 0.00 0.00 0 0 7.0 Call 11.50 11.90 0.00 0.00 0 0 8.0 Call 10.40 11.10 0.00 0.00 0 0 9.0 Call 9.45 9.95 0.00 0.00 0 0 10.0 Call 8.60 9.10 0.00 0.00 0 0 11.0 Call 7.30 8.10 0.00 0.00 0 0 12.0 Call 6.60 7.25 0.00 0.00 0 0 13.0 Call 5.95 6.10 0.00 0.00 0 0 14.0 Call 5.05 5.25 0.00 0.00 0 0 15.0 Call 4.20 4.40 4.05 -0.24 0 1 16.0 Call 3.40 3.60 0.00 0.00 0 0 17.0 Call 2.68 2.83 2.79 0.05 4 6 18.0 Call 2.03 2.20 2.20 0.10 3 4 19.0 Call 1.47 1.62 1.62 0.08 12 9 19.5 Call 1.25 1.39 1.45 0.13 2 2 20.0 Call 1.05 1.19 1.09 -0.03 7 180 20.5 Call 0.86 1.02 1.15 0.21 0 4 21.0 Call 0.71 0.85 0.75 -0.03 38 11 21.5 Call 0.57 0.73 0.92 0.27 0 2 22.0 Call 0.47 0.60 0.50 -0.04 14 363 22.5 Call 0.37 0.52 0.45 0.00 22 33 23.0 Call 0.30 0.43 0.44 0.06 10 20 23.5 Call 0.30 0.39 0.30 -0.03 5 3 24.0 Call 0.18 0.32 0.44 0.17 0 39 24.5 Call 0.14 0.28 0.32 0.10 0 63 25.0 Call 0.16 0.24 0.17 -0.02 100 76 25.5 Call 0.08 0.22 0.36 0.19 0 93 26.0 Call 0.10 0.19 0.15 0.01 1 126 26.5 Call 0.06 0.16 0.19 0.08 0 7 27.0 Call 0.04 0.15 0.10 0.00 2 1,421 27.5 Call 0.03 0.15 0.11 0.02 1 3 28.0 Call 0.02 0.14 0.03 -0.05 16 283 28.5 Call 0.02 0.13 0.50 0.43 0 25 29.0 Call 0.01 0.12 0.08 0.01 0 20 29.5 Call 0.01 0.11 0.45 0.39 0 2 30.0 Call 0.01 0.11 0.01 -0.04 0 2 31.0 Call 0.00 0.10 0.12 0.08 0 6 32.0 Call 0.00 0.09 0.14 0.10 0 10 33.0 Call 0.00 0.09 0.00 0.00 0 0 34.0 Call 0.00 0.08 0.00 0.00 0 0 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.04 0.01 90 5 6.0 Put 0.02 0.10 0.06 0.00 3 119 7.0 Put 0.05 0.13 0.24 0.15 0 494 8.0 Put 0.09 0.15 0.12 0.00 5 161 9.0 Put 0.11 0.20 0.00 0.00 0 0 10.0 Put 0.14 0.26 0.20 0.00 100 1 11.0 Put 0.19 0.31 0.35 0.10 11 12 12.0 Put 0.26 0.37 0.49 0.17 2 29 13.0 Put 0.34 0.48 0.46 0.05 4 80 14.0 Put 0.45 0.61 0.59 0.06 218 181 15.0 Put 0.63 0.75 0.62 -0.07 23 96 16.0 Put 0.82 0.94 0.92 0.04 79 96 17.0 Put 1.07 1.22 1.16 0.01 30 54 18.0 Put 1.42 1.60 1.51 0.00 109 327 19.0 Put 1.90 2.03 2.02 0.07 42 340 19.5 Put 2.14 2.32 2.34 0.11 24 85 20.0 Put 2.44 2.60 2.79 0.26 264 542 20.5 Put 2.77 2.92 3.85 1.00 0 100 21.0 Put 3.10 3.25 2.85 -0.34 2 15 21.5 Put 3.45 3.65 3.27 -0.29 0 3 22.0 Put 3.85 4.00 5.19 1.24 0 5 22.5 Put 4.25 4.40 4.25 -0.11 0 10 23.0 Put 4.65 4.95 6.05 1.26 0 179 23.5 Put 4.90 5.45 4.69 -0.55 0 24 24.0 Put 5.50 5.70 5.08 -0.60 1 31 24.5 Put 5.95 6.25 3.32 -2.81 0 1 25.0 Put 6.35 6.85 6.67 0.07 0 22 25.5 Put 6.75 7.30 0.00 0.00 0 0 26.0 Put 7.15 7.80 7.00 -0.55 1 5 26.5 Put 7.75 8.45 4.67 -3.35 0 48 27.0 Put 8.25 8.70 4.96 -3.54 0 28 27.5 Put 8.75 9.30 10.42 1.42 0 4 28.0 Put 9.25 9.85 0.00 0.00 0 0 28.5 Put 9.35 10.25 0.00 0.00 0 0 29.0 Put 9.80 10.80 0.00 0.00 0 0 29.5 Put 10.70 11.40 0.00 0.00 0 0 30.0 Put 11.10 11.80 12.41 0.95 0 4 31.0 Put 12.20 12.75 12.94 0.49 0 3 32.0 Put 13.20 13.75 7.43 -6.01 0 1 33.0 Put 14.20 14.80 0.00 0.00 0 0 34.0 Put 15.00 15.80 14.60 -0.83 0 5 35.0 Put 16.10 17.10 14.88 -1.54 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 32 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.55 13.85 0.00 0.00 0 0 6.0 Call 12.50 12.85 0.00 0.00 0 0 7.0 Call 11.65 11.90 0.00 0.00 0 0 8.0 Call 10.65 10.90 10.75 -0.04 1 0 9.0 Call 9.35 10.00 0.00 0.00 0 0 10.0 Call 8.70 9.00 0.00 0.00 0 0 11.0 Call 7.80 8.10 19.00 11.06 0 1 12.0 Call 6.85 7.15 7.00 -0.01 0 51 13.0 Call 6.05 6.20 5.75 -0.37 0 6 14.0 Call 5.15 5.30 9.05 3.82 0 110 15.0 Call 4.35 4.50 4.36 -0.05 0 72 16.0 Call 3.55 3.70 3.65 0.02 9 1,931 17.0 Call 2.86 2.98 3.25 0.28 1 712 18.0 Call 2.23 2.35 2.16 -0.16 50 1,170 19.0 Call 1.75 1.81 1.80 0.02 471 711 20.0 Call 1.28 1.37 1.32 0.00 121 1,475 21.0 Call 0.93 1.01 1.00 0.03 1,311 1,491 22.0 Call 0.67 0.75 0.66 -0.05 3,593 2,232 23.0 Call 0.45 0.56 0.50 0.00 155 1,699 24.0 Call 0.35 0.42 0.39 0.00 1,620 2,014 25.0 Call 0.23 0.32 0.28 0.00 441 2,861 26.0 Call 0.16 0.25 0.19 -0.03 1,316 3,109 27.0 Call 0.15 0.21 0.15 -0.02 55 2,480 28.0 Call 0.11 0.14 0.12 0.00 123 1,655 29.0 Call 0.05 0.10 0.10 0.02 252 1,735 30.0 Call 0.05 0.08 0.07 0.00 62 4,412 31.0 Call 0.04 0.07 0.07 0.01 7 1,199 32.0 Call 0.00 0.06 0.05 0.00 19 869 33.0 Call 0.00 0.05 0.05 0.01 17 1,012 34.0 Call 0.00 0.10 0.10 0.06 1 963 35.0 Call 0.00 0.04 0.03 0.00 48 2,658 36.0 Call 0.00 0.09 0.05 0.02 0 352 37.0 Call 0.00 0.09 0.05 0.02 0 470 38.0 Call 0.00 0.09 0.03 0.00 0 441 39.0 Call 0.00 0.08 0.06 0.04 0 218 40.0 Call 0.00 0.06 0.06 0.04 0 3,057 41.0 Call 0.00 0.08 0.04 0.02 3 157 42.0 Call 0.00 0.08 0.02 0.01 0 974 43.0 Call 0.00 0.07 0.02 0.01 0 442 44.0 Call 0.00 0.07 0.04 0.03 0 441 45.0 Call 0.00 0.07 0.01 0.00 0 1,096 46.0 Call 0.00 0.07 0.04 0.03 0 432 47.0 Call 0.00 0.07 0.02 0.02 0 138 48.0 Call 0.00 0.07 0.02 0.02 0 505 49.0 Call 0.00 0.07 0.34 0.34 0 99 50.0 Call 0.00 0.06 0.02 0.02 0 2,907 51.0 Call 0.00 0.07 0.03 0.03 0 41 52.0 Call 0.00 0.06 0.22 0.22 0 382 53.0 Call 0.00 0.06 0.14 0.14 0 520 54.0 Call 0.00 0.06 0.15 0.15 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.03 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.03 0.03 0.03 0 112 60.0 Call 0.00 0.03 0.01 0.01 0 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.03 0.10 0.10 0 214 64.0 Call 0.00 0.03 0.03 0.03 0 290 65.0 Call 0.00 0.02 0.01 0.01 35 3,330 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.10 0.06 -0.01 106 408 6.0 Put 0.06 0.13 0.10 0.00 21 87 7.0 Put 0.06 0.15 0.13 0.01 53 262 8.0 Put 0.13 0.20 0.37 0.21 0 62 9.0 Put 0.17 0.25 0.25 0.04 14 18 10.0 Put 0.23 0.28 0.28 0.02 232 1,383 11.0 Put 0.30 0.35 0.31 -0.01 150 2,908 12.0 Put 0.38 0.43 0.42 0.01 53 394 13.0 Put 0.50 0.53 0.51 0.00 1,003 6,151 14.0 Put 0.58 0.67 0.67 0.05 56 1,677 15.0 Put 0.78 0.84 0.81 0.00 930 2,197 16.0 Put 1.01 1.06 1.05 0.01 5,797 10,829 17.0 Put 1.29 1.45 1.33 -0.04 376 7,365 18.0 Put 1.68 1.76 1.74 0.02 3,647 15,794 19.0 Put 2.09 2.23 2.18 -0.01 571 4,273 20.0 Put 2.68 2.79 2.75 0.02 3,916 12,982 21.0 Put 3.30 3.45 3.65 0.27 78 3,520 22.0 Put 4.05 4.20 4.50 0.38 1,254 3,969 23.0 Put 4.85 5.05 5.28 0.37 14 1,794 24.0 Put 5.70 5.90 5.79 0.00 5 938 25.0 Put 6.60 6.75 6.87 0.19 17 2,828 26.0 Put 7.05 7.75 7.39 -0.23 3 1,073 27.0 Put 8.45 8.60 8.55 -0.03 22 1,485 28.0 Put 9.10 9.65 9.27 -0.26 11 834 29.0 Put 10.20 10.60 10.14 -0.34 1 635 30.0 Put 11.15 11.60 11.35 -0.12 521 1,289 31.0 Put 12.15 12.95 11.85 -0.61 5 242 32.0 Put 13.10 14.05 12.79 -0.66 1 231 33.0 Put 14.10 15.00 14.07 -0.37 1 258 34.0 Put 15.10 16.00 14.96 -0.48 1 150 35.0 Put 16.10 16.75 16.59 0.16 6 328 36.0 Put 17.10 18.15 17.70 0.27 0 233 37.0 Put 18.10 19.10 18.17 -0.25 1 411 38.0 Put 19.10 20.05 19.03 -0.39 1 197 39.0 Put 20.05 21.10 19.80 -0.62 0 70 40.0 Put 21.05 21.90 21.59 0.18 5 449 41.0 Put 22.05 23.05 16.37 -6.04 0 67 42.0 Put 23.05 24.05 17.24 -6.17 0 55 43.0 Put 24.05 25.15 24.05 -0.35 1 47 44.0 Put 25.05 26.15 25.01 -0.39 0 205 45.0 Put 26.05 27.15 22.81 -3.59 0 83 46.0 Put 27.05 28.15 21.55 -5.84 0 14 47.0 Put 28.05 29.15 21.88 -6.51 0 13 48.0 Put 29.05 30.10 20.45 -8.94 0 6 49.0 Put 30.05 31.10 0.00 0.00 0 0 50.0 Put 31.05 32.10 30.87 -0.52 0 591 51.0 Put 32.05 33.15 25.05 -7.34 0 110 52.0 Put 33.05 34.15 24.10 -9.28 0 50 53.0 Put 34.05 35.10 20.70 -13.68 0 1 54.0 Put 35.05 35.95 0.00 0.00 0 0 55.0 Put 36.05 37.00 25.95 -10.43 0 1 56.0 Put 37.05 37.95 0.00 0.00 0 0 57.0 Put 38.05 38.95 0.00 0.00 0 0 58.0 Put 39.05 39.95 30.45 -8.93 0 3 59.0 Put 40.05 41.10 34.48 -5.90 0 10 60.0 Put 41.05 42.10 39.68 -1.70 0 40 61.0 Put 42.05 43.10 0.00 0.00 0 0 62.0 Put 43.00 44.10 35.89 -7.48 0 5 63.0 Put 44.00 45.10 32.15 -12.22 0 9 64.0 Put 45.00 46.10 0.00 0.00 0 0 65.0 Put 46.00 47.10 41.10 -5.27 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.30 14.10 0.00 0.00 0 0 6.0 Call 12.20 13.20 0.00 0.00 0 0 7.0 Call 11.35 12.25 0.00 0.00 0 0 8.0 Call 10.45 11.10 0.00 0.00 0 0 9.0 Call 9.45 10.10 0.00 0.00 0 0 10.0 Call 8.55 9.25 0.00 0.00 0 0 11.0 Call 7.70 8.30 0.00 0.00 0 0 12.0 Call 6.90 7.20 0.00 0.00 0 0 13.0 Call 5.95 6.30 0.00 0.00 0 0 14.0 Call 5.20 5.45 0.00 0.00 0 0 15.0 Call 4.45 4.65 4.85 0.32 1 1 16.0 Call 3.70 3.90 0.00 0.00 0 0 17.0 Call 3.00 3.20 2.96 -0.12 10 0 18.0 Call 2.39 2.54 2.38 -0.08 8 13 19.0 Call 1.82 2.01 1.90 -0.01 5 4 19.5 Call 1.60 1.77 2.83 1.14 2 9 20.0 Call 1.39 1.57 1.69 0.21 0 30 20.5 Call 1.20 1.40 1.67 0.37 0 2 21.0 Call 1.04 1.21 1.23 0.10 4 0 21.5 Call 0.89 1.05 1.21 0.24 0 1 22.0 Call 0.76 0.92 1.20 0.36 31 75 22.5 Call 0.65 0.80 0.75 0.03 22 38 23.0 Call 0.55 0.70 0.61 -0.02 22 142 23.5 Call 0.49 0.61 0.53 -0.02 1 68 24.0 Call 0.39 0.53 0.47 0.01 18 15 24.5 Call 0.33 0.46 0.41 0.01 10 1 25.0 Call 0.30 0.41 0.29 -0.06 18 94 25.5 Call 0.23 0.38 0.54 0.23 0 6 26.0 Call 0.21 0.34 0.29 0.02 18 4 26.5 Call 0.16 0.31 0.55 0.31 0 10 27.0 Call 0.16 0.29 0.00 0.00 0 0 27.5 Call 0.12 0.25 0.55 0.36 0 2 28.0 Call 0.12 0.22 0.20 0.03 1 9 28.5 Call 0.09 0.18 0.19 0.05 0 10 29.0 Call 0.08 0.21 0.17 0.04 23 2 29.5 Call 0.07 0.18 0.00 0.00 0 0 30.0 Call 0.06 0.19 0.00 0.00 0 0 31.0 Call 0.04 0.16 0.00 0.00 0 0 32.0 Call 0.03 0.15 0.00 0.00 0 0 33.0 Call 0.02 0.13 0.21 0.13 0 1 34.0 Call 0.01 0.12 0.00 0.00 0 0 35.0 Call 0.01 0.12 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.12 0.17 0.09 0 151 6.0 Put 0.07 0.16 0.00 0.00 0 0 7.0 Put 0.11 0.19 0.14 -0.01 1 5 8.0 Put 0.14 0.24 0.21 0.02 1 3 9.0 Put 0.20 0.30 0.00 0.00 0 0 10.0 Put 0.24 0.37 0.57 0.26 0 1 11.0 Put 0.31 0.45 0.00 0.00 0 0 12.0 Put 0.41 0.54 0.80 0.32 0 1 13.0 Put 0.53 0.68 0.48 -0.12 0 2 14.0 Put 0.68 0.84 0.00 0.00 0 0 15.0 Put 0.88 1.03 0.94 -0.01 4 92 16.0 Put 1.12 1.29 1.22 0.01 1 10 17.0 Put 1.43 1.60 1.49 -0.03 23 140 18.0 Put 1.81 1.98 1.89 0.00 104 1,548 19.0 Put 2.26 2.45 3.30 0.95 0 18 19.5 Put 2.53 2.71 3.55 0.93 0 10 20.0 Put 2.82 3.00 4.07 1.15 0 42 20.5 Put 3.10 3.30 3.50 0.26 0 137 21.0 Put 3.45 3.65 3.30 -0.26 0 6 21.5 Put 3.80 4.00 5.15 1.24 0 1 22.0 Put 4.10 4.35 3.83 -0.45 1 7 22.5 Put 4.50 4.75 4.19 -0.47 10 165 23.0 Put 4.95 5.15 5.02 -0.05 69 2 23.5 Put 5.35 5.55 4.75 -0.73 0 2 24.0 Put 5.80 6.05 6.55 0.65 0 22 24.5 Put 6.15 6.40 6.60 0.27 0 3 25.0 Put 6.50 6.85 6.30 -0.49 10 3 25.5 Put 7.10 7.30 6.60 -0.64 24 27 26.0 Put 7.55 7.80 6.27 -1.44 0 37 26.5 Put 8.00 8.25 9.17 0.99 0 2 27.0 Put 8.50 8.80 8.87 0.22 1 1 27.5 Put 8.40 9.55 5.65 -3.48 0 1 28.0 Put 9.00 10.05 0.00 0.00 0 0 28.5 Put 9.50 10.65 10.54 0.46 0 3 29.0 Put 9.95 11.00 0.00 0.00 0 0 29.5 Put 10.55 11.50 0.00 0.00 0 0 30.0 Put 11.00 12.00 6.60 -4.95 0 1 31.0 Put 12.00 13.15 0.00 0.00 0 0 32.0 Put 12.90 14.20 0.00 0.00 0 0 33.0 Put 14.05 15.20 14.42 -0.08 2 1 34.0 Put 15.10 16.00 15.79 0.30 0 4 35.0 Put 16.05 17.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.95 14.50 0.00 0.00 0 0 6.0 Call 12.00 13.50 0.00 0.00 0 0 7.0 Call 11.05 12.55 0.00 0.00 0 0 8.0 Call 10.10 11.60 0.00 0.00 0 0 9.0 Call 9.15 10.65 0.00 0.00 0 0 10.0 Call 8.30 9.55 0.00 0.00 0 0 11.0 Call 7.45 8.55 0.00 0.00 0 0 12.0 Call 6.80 7.40 0.00 0.00 0 0 13.0 Call 6.00 6.40 0.00 0.00 0 0 14.0 Call 5.20 5.50 5.26 -0.16 20 0 15.0 Call 4.55 4.70 4.45 -0.16 0 25 16.0 Call 3.80 4.00 3.90 0.00 0 4 17.0 Call 3.10 3.25 3.30 0.08 1 85 18.0 Call 2.51 2.65 2.76 0.17 0 75 19.0 Call 2.00 2.13 2.73 0.67 1 110 20.0 Call 1.56 1.62 1.64 0.05 57 173 21.0 Call 1.22 1.31 1.17 -0.09 35 234 22.0 Call 0.91 1.03 0.98 0.01 138 313 23.0 Call 0.70 0.81 0.76 0.00 57 1,240 24.0 Call 0.53 0.64 0.57 -0.01 8 1,485 25.0 Call 0.40 0.49 0.43 -0.01 39 2,367 26.0 Call 0.27 0.38 0.34 0.01 206 2,498 27.0 Call 0.22 0.30 0.28 0.02 4 1,116 28.0 Call 0.17 0.29 0.22 -0.01 3 426 29.0 Call 0.14 0.25 0.42 0.23 0 656 30.0 Call 0.10 0.22 0.16 0.01 69 880 31.0 Call 0.08 0.14 0.13 0.01 44 452 32.0 Call 0.05 0.18 0.15 0.05 0 186 33.0 Call 0.04 0.16 0.10 0.01 5 363 34.0 Call 0.04 0.15 0.08 0.00 4 205 35.0 Call 0.02 0.08 0.07 0.01 15 767 36.0 Call 0.02 0.12 0.05 -0.01 14 187 37.0 Call 0.02 0.12 0.11 0.05 0 388 38.0 Call 0.01 0.11 0.05 -0.01 1 211 39.0 Call 0.01 0.10 0.11 0.05 0 96 40.0 Call 0.00 0.11 0.05 0.00 0 759 41.0 Call 0.00 0.10 0.07 0.02 0 159 42.0 Call 0.00 0.10 0.05 0.00 0 38 43.0 Call 0.00 0.10 0.08 0.03 0 86 44.0 Call 0.00 0.10 0.03 -0.02 0 110 45.0 Call 0.00 0.05 0.04 0.00 0 535 46.0 Call 0.00 0.09 0.03 -0.01 0 57 47.0 Call 0.00 0.09 0.03 -0.01 0 53 48.0 Call 0.00 0.09 0.03 -0.01 0 427 49.0 Call 0.00 0.09 0.03 -0.01 0 13 50.0 Call 0.00 0.08 0.01 -0.02 0 763 51.0 Call 0.00 0.08 0.20 0.17 0 25 52.0 Call 0.00 0.08 0.33 0.30 0 61 53.0 Call 0.00 0.08 0.06 0.03 0 50 54.0 Call 0.00 0.08 0.58 0.55 0 15 55.0 Call 0.00 0.08 0.19 0.17 0 273 56.0 Call 0.00 0.08 0.19 0.17 0 101 60.0 Call 0.00 0.04 0.02 0.01 2 353 65.0 Call 0.00 0.03 0.02 0.01 0 2,870 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.14 0.20 0.12 0 0 6.0 Put 0.07 0.18 0.12 0.00 5 11 7.0 Put 0.11 0.23 0.00 0.00 0 0 8.0 Put 0.16 0.28 0.00 0.00 0 0 9.0 Put 0.22 0.34 0.00 0.00 0 0 10.0 Put 0.28 0.42 0.35 0.00 13 3 11.0 Put 0.35 0.53 0.00 0.00 0 0 12.0 Put 0.44 0.63 0.72 0.19 10 28 13.0 Put 0.61 0.76 0.81 0.13 0 0 14.0 Put 0.79 0.91 0.88 0.03 32 210 15.0 Put 0.99 1.10 1.09 0.05 135 5,457 16.0 Put 1.25 1.43 1.22 -0.12 6 618 17.0 Put 1.60 1.71 1.60 -0.05 37 2,411 18.0 Put 1.95 2.11 2.09 0.06 113 6,511 19.0 Put 2.43 2.57 2.60 0.09 6 10,398 20.0 Put 2.99 3.15 2.97 -0.06 305 1,220 21.0 Put 3.60 3.80 4.90 1.19 0 350 22.0 Put 4.35 4.50 4.70 0.28 21 1,282 23.0 Put 5.10 5.25 6.44 1.24 0 637 24.0 Put 5.90 6.10 5.68 -0.35 2 297 25.0 Put 6.70 6.95 6.60 -0.29 50 1,150 26.0 Put 7.65 7.85 7.40 -0.37 5 633 27.0 Put 8.60 8.75 8.95 0.25 146 747 28.0 Put 9.35 10.05 10.66 0.99 0 116 29.0 Put 10.30 11.15 10.22 -0.41 5 269 30.0 Put 11.25 12.15 11.75 0.16 1 153 31.0 Put 12.20 13.10 11.70 -0.85 0 44 32.0 Put 13.20 14.05 14.60 1.06 0 157 33.0 Put 14.20 15.05 8.50 -6.03 0 83 34.0 Put 15.15 16.10 10.73 -4.78 0 97 35.0 Put 16.15 17.05 10.77 -5.73 0 50 36.0 Put 17.15 18.05 17.15 -0.34 2 22 37.0 Put 18.15 19.10 12.91 -5.58 0 313 38.0 Put 19.10 20.00 20.50 1.01 0 31 39.0 Put 20.10 21.20 21.90 1.42 0 16 40.0 Put 21.10 22.20 22.31 0.83 0 33 41.0 Put 22.10 23.20 20.75 -1.73 0 20 42.0 Put 23.10 24.00 17.85 -5.62 0 17 43.0 Put 24.10 25.20 23.57 -0.90 0 22 44.0 Put 25.10 26.15 17.75 -7.72 0 3 45.0 Put 26.10 27.20 20.20 -6.26 0 6 46.0 Put 27.10 28.15 0.00 0.00 0 0 47.0 Put 28.10 29.15 0.00 0.00 0 0 48.0 Put 29.10 30.15 20.85 -8.60 0 1 49.0 Put 30.05 31.15 0.00 0.00 0 0 50.0 Put 31.05 32.15 32.25 0.80 0 2 51.0 Put 32.05 33.15 0.00 0.00 0 0 52.0 Put 33.05 34.15 0.00 0.00 0 0 53.0 Put 34.05 35.15 0.00 0.00 0 0 54.0 Put 35.05 36.10 0.00 0.00 0 0 55.0 Put 36.05 37.15 26.90 -9.53 0 2 56.0 Put 37.05 38.15 27.80 -9.63 0 622 60.0 Put 40.70 42.15 35.55 -5.87 0 19 65.0 Put 45.70 47.15 39.15 -7.25 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 0.00 0.00 0.00 0.00 0 0 13.5 Call 5.75 5.95 0.00 0.00 0 0 14.0 Call 5.05 5.60 0.00 0.00 0 0 14.5 Call 4.95 5.15 0.00 0.00 0 0 15.0 Call 4.55 4.75 0.00 0.00 0 0 15.5 Call 4.15 4.40 0.00 0.00 0 0 16.0 Call 3.80 4.00 0.00 0.00 0 0 16.5 Call 3.40 3.70 0.00 0.00 0 0 17.0 Call 3.15 3.35 0.00 0.00 0 0 17.5 Call 2.84 3.00 0.00 0.00 0 0 18.0 Call 2.53 2.70 0.00 0.00 0 0 18.5 Call 2.28 2.43 0.00 0.00 0 0 19.0 Call 2.04 2.19 0.00 0.00 0 0 19.5 Call 1.77 1.96 0.00 0.00 0 0 20.0 Call 1.59 1.77 0.00 0.00 0 0 20.5 Call 1.40 1.59 0.00 0.00 0 0 21.0 Call 1.18 1.42 1.55 0.25 0 25 21.5 Call 1.05 1.23 0.00 0.00 0 0 22.0 Call 0.92 1.11 0.00 0.00 0 0 22.5 Call 0.81 0.96 0.82 -0.07 1 0 23.0 Call 0.67 0.86 0.00 0.00 0 0 23.5 Call 0.61 0.77 0.00 0.00 0 0 24.0 Call 0.53 0.67 0.00 0.00 0 0 24.5 Call 0.43 0.64 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 26.0 Call 0.00 0.00 0.00 0.00 0 0 27.0 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 0.00 0.00 0.00 0.00 0 0 30.0 Call 0.00 0.00 0.00 0.00 0 0 35.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.00 0.00 0.00 0.00 0 0 13.5 Put 0.66 0.85 0.00 0.00 0 0 14.0 Put 0.78 0.94 0.00 0.00 0 0 14.5 Put 0.89 1.02 0.00 0.00 0 0 15.0 Put 0.98 1.18 1.10 0.03 6 0 15.5 Put 1.10 1.28 1.67 0.48 0 5 16.0 Put 1.26 1.43 1.40 0.05 1 1 16.5 Put 1.41 1.58 0.00 0.00 0 0 17.0 Put 1.58 1.77 2.40 0.73 0 1 17.5 Put 1.73 1.95 0.00 0.00 0 0 18.0 Put 1.96 2.17 2.16 0.10 3 10 18.5 Put 2.20 2.36 0.00 0.00 0 0 19.0 Put 2.43 2.63 2.91 0.38 1 0 19.5 Put 2.72 2.88 2.82 0.03 10 0 20.0 Put 2.99 3.20 4.05 0.95 0 4 20.5 Put 3.30 3.50 0.00 0.00 0 0 21.0 Put 3.65 3.90 0.00 0.00 0 0 21.5 Put 4.00 4.20 0.00 0.00 0 0 22.0 Put 4.35 4.55 0.00 0.00 0 0 22.5 Put 4.70 4.95 0.00 0.00 0 0 23.0 Put 5.10 5.30 0.00 0.00 0 0 23.5 Put 5.50 5.70 0.00 0.00 0 0 24.0 Put 5.95 6.15 0.00 0.00 0 0 24.5 Put 6.35 6.55 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 26.0 Put 0.00 0.00 0.00 0.00 0 0 27.0 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 0.00 0.00 0.00 0.00 0 0 30.0 Put 0.00 0.00 0.00 0.00 0 0 35.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 60 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.10 14.15 13.50 -0.25 0 1 6.0 Call 12.55 13.10 0.00 0.00 0 0 7.0 Call 11.60 12.00 0.00 0.00 0 0 8.0 Call 10.70 11.05 0.00 0.00 0 0 9.0 Call 9.55 10.25 0.00 0.00 0 0 10.0 Call 8.90 9.15 8.67 -0.37 0 5 11.0 Call 8.05 8.55 0.00 0.00 0 0 12.0 Call 7.20 7.35 0.00 0.00 0 0 13.0 Call 6.35 6.55 6.95 0.53 0 3 14.0 Call 5.55 5.70 0.00 0.00 0 0 15.0 Call 4.75 4.95 4.50 -0.36 0 166 16.0 Call 4.05 4.25 3.85 -0.28 0 192 17.0 Call 3.35 3.55 3.40 -0.09 22 440 18.0 Call 2.82 2.93 2.93 0.04 156 549 19.0 Call 2.32 2.43 2.42 0.05 297 21 20.0 Call 1.87 2.01 1.89 -0.05 1,059 76 21.0 Call 1.51 1.65 1.59 0.01 225 96 22.0 Call 1.21 1.35 1.20 -0.08 331 29 23.0 Call 0.96 1.11 1.00 -0.04 104 9 24.0 Call 0.75 0.89 0.81 -0.01 43 89 25.0 Call 0.62 0.74 0.70 0.02 248 673 26.0 Call 0.48 0.61 0.54 0.00 412 1,101 27.0 Call 0.38 0.51 0.47 0.03 1 898 28.0 Call 0.30 0.43 0.39 0.03 31 9 29.0 Call 0.25 0.35 0.00 0.00 0 0 30.0 Call 0.20 0.30 0.29 0.04 249 422 31.0 Call 0.20 0.25 0.00 0.00 0 0 32.0 Call 0.13 0.36 0.20 -0.01 10 3,826 33.0 Call 0.07 0.33 0.00 0.00 0 0 34.0 Call 0.08 0.31 0.00 0.00 0 0 35.0 Call 0.06 0.29 0.29 0.11 0 20 36.0 Call 0.05 0.28 0.00 0.00 0 0 37.0 Call 0.03 0.26 0.20 0.05 0 1 38.0 Call 0.03 0.25 0.00 0.00 0 0 39.0 Call 0.02 0.25 0.20 0.07 0 1 40.0 Call 0.01 0.24 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.07 0.20 0.22 0.06 0 134 6.0 Put 0.10 0.31 0.30 0.08 0 118 7.0 Put 0.20 0.37 0.45 0.17 0 1 8.0 Put 0.30 0.37 0.31 -0.03 280 337 9.0 Put 0.38 0.44 0.43 0.02 1 295 10.0 Put 0.40 0.53 0.53 0.05 237 398 11.0 Put 0.56 0.63 0.55 -0.04 97 416 12.0 Put 0.67 0.74 0.71 0.00 9 102 13.0 Put 0.81 0.93 0.88 0.01 1 1,356 14.0 Put 1.01 1.11 1.11 0.05 1 281 15.0 Put 1.24 1.39 1.29 -0.03 896 7,676 16.0 Put 1.51 1.66 1.56 -0.03 954 1,637 17.0 Put 1.88 2.02 1.96 0.01 322 1,138 18.0 Put 2.30 2.39 2.35 0.00 8,676 18,146 19.0 Put 2.74 2.91 2.80 -0.04 670 1,013 20.0 Put 3.30 3.50 3.25 -0.15 34 259 21.0 Put 3.95 4.10 3.86 -0.18 502 510 22.0 Put 4.65 4.80 4.80 0.06 9 23 23.0 Put 5.40 5.55 5.17 -0.33 1 5 24.0 Put 6.20 6.35 6.28 0.00 4 153 25.0 Put 7.05 7.20 7.00 -0.14 10 24 26.0 Put 7.90 8.10 8.70 0.70 0 16 27.0 Put 8.75 9.05 8.73 -0.17 2 16 28.0 Put 9.55 9.90 9.57 -0.25 1 3 29.0 Put 10.20 11.35 11.65 0.90 0 2 30.0 Put 11.15 12.20 11.51 -0.19 10 1 31.0 Put 12.00 13.20 12.60 -0.08 1 0 32.0 Put 12.75 14.30 0.00 0.00 0 0 33.0 Put 14.00 15.20 14.88 0.23 0 1 34.0 Put 15.05 16.20 16.59 0.96 0 1 35.0 Put 16.30 17.15 16.75 0.13 3 0 36.0 Put 17.00 18.15 17.62 0.01 0 11 37.0 Put 18.00 18.80 18.50 -0.09 1 12 38.0 Put 19.00 20.20 19.54 -0.04 2 0 39.0 Put 19.95 21.10 0.00 0.00 0 0 40.0 Put 20.95 22.05 21.28 -0.28 2 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 123 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.60 13.90 13.55 -0.22 1 0 6.0 Call 12.65 12.95 12.65 -0.18 1 0 7.0 Call 11.60 12.05 0.00 0.00 0 0 8.0 Call 10.80 11.25 0.00 0.00 0 0 9.0 Call 9.95 10.25 0.00 0.00 0 0 10.0 Call 9.10 9.35 9.50 0.26 6 9 11.0 Call 8.25 8.50 11.50 3.08 0 11 12.0 Call 7.45 7.75 15.35 7.72 0 17 13.0 Call 6.70 6.95 7.70 0.86 0 6 14.0 Call 5.95 6.20 11.93 5.81 0 58 15.0 Call 5.35 5.55 5.64 0.19 1 52 16.0 Call 4.70 4.95 5.60 0.75 0 157 17.0 Call 4.10 4.35 4.45 0.19 0 162 18.0 Call 3.60 3.80 3.60 -0.12 262 296 19.0 Call 3.15 3.30 3.20 -0.03 108 202 20.0 Call 2.74 2.89 2.79 -0.03 544 618 21.0 Call 2.37 2.54 2.50 0.05 1 55 22.0 Call 2.03 2.22 2.15 0.03 2 177 23.0 Call 1.77 1.92 1.86 0.01 50 316 24.0 Call 1.54 1.68 1.95 0.34 0 200 25.0 Call 1.33 1.47 1.34 -0.06 18 2,047 26.0 Call 1.11 1.29 1.21 0.01 1 338 27.0 Call 0.89 1.14 1.02 0.00 11 148 28.0 Call 0.75 1.00 1.10 0.22 1 575 29.0 Call 0.66 0.93 0.84 0.05 16 506 30.0 Call 0.58 0.82 0.71 0.01 179 1,647 31.0 Call 0.52 0.73 0.71 0.09 1 334 32.0 Call 0.46 0.66 0.60 0.04 0 116 33.0 Call 0.41 0.58 0.54 0.05 5 200 34.0 Call 0.37 0.53 0.45 0.00 4 305 35.0 Call 0.33 0.46 0.40 -0.01 10 477 36.0 Call 0.35 0.48 0.58 0.19 0 240 37.0 Call 0.27 0.45 0.36 0.00 0 79 38.0 Call 0.25 0.42 0.34 0.00 0 181 39.0 Call 0.22 0.39 0.45 0.14 0 502 40.0 Call 0.20 0.38 0.28 -0.01 82 1,606 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.20 0.29 0.24 0.00 6 601 6.0 Put 0.27 0.37 0.47 0.15 0 3 7.0 Put 0.36 0.45 0.00 0.00 0 0 8.0 Put 0.45 0.53 0.52 0.03 1 213 9.0 Put 0.58 0.66 0.65 0.03 31 460 10.0 Put 0.70 0.86 0.80 0.02 11 196 11.0 Put 0.89 1.05 0.97 0.00 62 1,059 12.0 Put 1.09 1.30 1.10 -0.09 7 190 13.0 Put 1.36 1.44 1.44 0.04 18 1,170 14.0 Put 1.63 1.75 1.71 0.02 3 930 15.0 Put 1.92 2.09 2.08 0.06 57 1,443 16.0 Put 2.35 2.56 2.44 0.01 4 394 17.0 Put 2.78 2.88 2.90 0.07 51 3,544 18.0 Put 3.20 3.40 3.31 0.01 213 1,901 19.0 Put 3.65 3.90 3.80 0.00 14 538 20.0 Put 4.25 4.50 4.45 0.06 3 1,039 21.0 Put 4.80 5.35 5.20 0.17 3 391 22.0 Put 5.60 5.85 5.70 0.00 208 457 23.0 Put 6.30 6.60 6.30 -0.11 11 577 24.0 Put 6.90 7.40 7.45 0.27 1 287 25.0 Put 7.75 8.25 7.40 -0.56 23 1,138 26.0 Put 8.65 9.05 8.87 0.11 2 454 27.0 Put 9.40 9.85 8.57 -1.00 0 321 28.0 Put 10.25 10.65 9.30 -1.13 0 428 29.0 Put 11.25 11.65 11.70 0.36 21 215 30.0 Put 12.10 12.55 12.00 -0.25 5 537 31.0 Put 12.85 13.55 12.80 -0.37 0 352 32.0 Put 13.80 14.80 14.55 0.45 0 89 33.0 Put 14.70 15.70 15.60 0.57 0 53 34.0 Put 15.60 16.65 14.59 -1.39 0 48 35.0 Put 16.55 17.65 16.65 -0.29 2 180 36.0 Put 17.50 18.60 18.02 0.11 3 49 37.0 Put 18.45 19.60 15.51 -3.37 0 290 38.0 Put 19.40 20.50 19.80 -0.05 0 177 39.0 Put 20.30 21.35 19.62 -1.20 0 15 40.0 Put 21.20 22.40 19.50 -2.29 0 95 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 137 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.35 5.65 10.00 4.45 0 77 16.0 Call 4.80 5.05 9.75 4.81 0 45 17.0 Call 4.25 4.45 4.05 -0.33 0 92 18.0 Call 3.75 3.95 3.75 -0.12 1 17 19.0 Call 3.30 3.50 3.35 -0.05 0 52 20.0 Call 2.86 3.10 3.05 0.07 1 736 21.0 Call 2.55 2.71 2.57 -0.06 5 94 22.0 Call 2.18 2.38 2.55 0.27 0 256 23.0 Call 1.90 2.09 1.97 -0.03 37 69 24.0 Call 1.67 1.83 1.76 0.01 15 142 25.0 Call 1.43 1.63 1.55 0.02 9 753 26.0 Call 1.19 1.44 1.35 0.04 15 52 27.0 Call 0.98 1.30 1.12 -0.03 2 109 28.0 Call 0.92 1.16 1.02 -0.01 48 140 29.0 Call 0.74 1.03 0.92 0.01 0 292 30.0 Call 0.74 0.91 0.80 -0.01 12 889 31.0 Call 0.60 0.82 0.73 0.01 2 96 32.0 Call 0.53 0.74 0.85 0.22 0 87 33.0 Call 0.46 0.66 0.83 0.27 0 261 34.0 Call 0.42 0.61 0.56 0.05 0 195 35.0 Call 0.38 0.54 0.48 0.02 11 118 36.0 Call 0.34 0.53 0.63 0.19 0 52 37.0 Call 0.32 0.50 0.89 0.48 0 51 38.0 Call 0.29 0.48 0.41 0.03 0 242 39.0 Call 0.26 0.45 0.31 -0.05 1 39 40.0 Call 0.24 0.41 0.25 -0.08 5 182 41.0 Call 0.22 0.40 0.33 0.02 0 583 42.0 Call 0.19 0.38 0.27 -0.02 0 112 43.0 Call 0.17 0.36 0.90 0.63 0 190 44.0 Call 0.17 0.35 0.23 -0.02 0 424 45.0 Call 0.16 0.32 0.35 0.11 0 168 46.0 Call 0.14 0.32 0.21 -0.02 0 6 47.0 Call 0.13 0.31 0.33 0.11 0 56 48.0 Call 0.12 0.30 0.21 0.00 0 10 49.0 Call 0.11 0.29 0.18 -0.02 2 9 50.0 Call 0.10 0.25 0.15 -0.04 14 203 51.0 Call 0.10 0.27 0.26 0.08 0 227 52.0 Call 0.09 0.26 0.81 0.64 0 73 53.0 Call 0.09 0.25 0.36 0.20 0 34 54.0 Call 0.08 0.25 0.21 0.06 0 2 55.0 Call 0.08 0.16 0.16 0.02 113 22 56.0 Call 0.08 0.23 0.08 -0.05 8 543 60.0 Call 0.06 0.20 0.10 -0.01 0 147 65.0 Call 0.05 0.11 0.11 0.03 56 2,624 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.04 2.25 2.01 -0.14 8 620 16.0 Put 2.46 2.62 2.48 -0.06 6 372 17.0 Put 2.91 3.05 3.15 0.17 17 56 18.0 Put 3.40 3.55 3.50 0.03 65 755 19.0 Put 3.85 4.10 4.15 0.15 3 164 20.0 Put 4.45 4.70 4.60 0.02 154 20,186 21.0 Put 5.10 5.55 5.30 0.07 600 321 22.0 Put 5.75 6.10 6.00 0.12 100 380 23.0 Put 6.35 6.75 6.59 0.00 7 494 24.0 Put 7.20 7.55 7.36 0.02 2 480 25.0 Put 7.95 8.40 8.19 0.07 2 1,176 26.0 Put 8.70 9.30 5.37 -3.53 0 165 27.0 Put 9.50 9.95 10.61 0.88 0 62 28.0 Put 10.35 10.80 10.33 -0.27 1 408 29.0 Put 11.25 11.70 10.80 -0.68 0 64 30.0 Put 12.20 12.60 12.05 -0.33 2 212 31.0 Put 13.00 13.65 14.60 1.32 0 183 32.0 Put 13.80 14.70 14.00 -0.19 0 345 33.0 Put 14.80 15.85 14.04 -1.07 0 112 34.0 Put 15.65 16.80 17.10 1.04 0 131 35.0 Put 16.60 17.75 11.70 -5.30 0 258 36.0 Put 17.55 18.70 13.31 -4.66 0 11 37.0 Put 18.50 19.65 17.45 -1.49 0 15 38.0 Put 19.45 20.65 19.64 -0.27 1 21 39.0 Put 20.50 21.55 20.50 -0.38 1 15 40.0 Put 21.25 22.45 22.03 0.18 6 110 41.0 Put 22.20 23.50 23.57 0.75 0 4 42.0 Put 23.35 24.40 18.40 -5.40 0 229 43.0 Put 24.30 25.50 19.32 -5.45 0 30 44.0 Put 25.25 26.35 19.65 -6.11 0 1 45.0 Put 26.30 27.35 22.70 -4.04 0 37 46.0 Put 27.20 28.45 21.40 -6.32 0 23 47.0 Put 28.05 29.45 24.50 -4.21 0 6 48.0 Put 29.25 30.30 23.05 -6.64 0 1 49.0 Put 30.25 31.30 24.10 -6.58 0 5 50.0 Put 31.20 32.25 30.24 -1.42 0 1,172 51.0 Put 32.20 33.25 0.00 0.00 0 0 52.0 Put 33.20 34.25 26.60 -7.04 0 2 53.0 Put 34.20 35.35 0.00 0.00 0 0 54.0 Put 35.20 36.20 31.05 -4.56 0 8 55.0 Put 36.20 37.30 31.34 -5.25 0 27 56.0 Put 37.20 38.30 29.35 -8.24 0 2 60.0 Put 40.80 42.35 34.50 -7.05 0 609 65.0 Put 45.75 47.30 38.20 -8.31 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 214 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.20 14.60 0.00 0.00 0 0 6.0 Call 12.45 13.65 11.60 -1.29 2 0 7.0 Call 11.30 12.60 0.00 0.00 0 0 8.0 Call 10.45 11.80 0.00 0.00 0 0 9.0 Call 9.75 10.75 10.20 -0.12 1 0 10.0 Call 9.20 9.75 0.00 0.00 0 0 13.0 Call 7.20 7.50 0.00 0.00 0 0 14.0 Call 6.55 6.80 11.35 4.63 0 2 15.0 Call 5.95 6.20 6.12 -0.01 1 4 16.0 Call 5.40 5.80 9.25 3.70 0 4 17.0 Call 4.85 5.35 5.09 0.04 2 7 18.0 Call 4.40 4.85 4.40 -0.15 221 47 19.0 Call 3.95 4.20 4.18 0.10 0 10 20.0 Call 3.55 3.80 4.00 0.32 2 27 21.0 Call 3.20 3.45 3.48 0.15 0 2 22.0 Call 2.88 3.15 2.97 -0.04 21 14 23.0 Call 2.59 2.79 2.70 0.01 0 41 24.0 Call 2.31 2.53 2.42 0.00 0 36 25.0 Call 2.09 2.32 2.15 -0.05 9 68 26.0 Call 1.88 2.12 1.91 -0.09 0 99 27.0 Call 1.67 1.92 1.98 0.19 0 143 28.0 Call 1.51 1.75 2.02 0.38 0 231 29.0 Call 1.41 1.61 1.52 0.02 0 110 30.0 Call 1.23 1.47 1.45 0.09 1 198 31.0 Call 1.11 1.34 1.40 0.17 5 403 32.0 Call 0.94 1.25 1.21 0.11 2 89 33.0 Call 0.90 1.15 1.04 0.02 0 255 34.0 Call 0.81 1.07 2.05 1.11 0 33 35.0 Call 0.73 0.97 0.86 0.01 5 166 36.0 Call 0.64 0.90 0.82 0.01 1 227 37.0 Call 0.71 1.00 0.77 0.01 5 57 Strike 5.00 6.00 7.00 8.00 9.00 10.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 0.43 0.37 0.01 8 150 6.0 Put 0.40 0.57 0.00 0.00 0 0 7.0 Put 0.53 0.66 0.60 0.00 159 24 8.0 Put 0.68 0.80 0.80 0.05 30 324 9.0 Put 0.88 1.12 0.97 0.00 13 79 10.0 Put 1.09 1.27 1.15 -0.04 110 7 13.0 Put 1.97 2.12 2.02 -0.03 151 1,157 14.0 Put 2.30 2.49 2.42 0.02 1 554 15.0 Put 2.69 2.95 3.45 0.64 0 910 16.0 Put 3.10 3.35 3.22 -0.01 32 560 17.0 Put 3.60 3.85 3.72 0.00 79 264 18.0 Put 4.10 4.35 4.40 0.17 22 579 19.0 Put 4.70 4.95 5.05 0.30 2 67 20.0 Put 5.30 5.55 5.45 0.11 6 969 21.0 Put 5.90 6.20 6.01 0.02 1 233 22.0 Put 6.55 6.85 6.70 0.03 0 184 23.0 Put 7.30 7.60 7.38 0.04 4 117 24.0 Put 8.00 8.30 8.00 -0.07 1 188 25.0 Put 8.70 9.05 9.35 0.51 0 161 26.0 Put 9.50 9.85 8.85 -0.78 0 68 27.0 Put 10.30 10.65 9.45 -0.97 0 70 28.0 Put 11.10 11.50 10.45 -0.80 0 63 29.0 Put 11.75 12.30 12.90 0.79 0 149 30.0 Put 12.70 13.15 13.25 0.29 5 31 31.0 Put 13.65 14.00 10.25 -3.57 0 99 32.0 Put 14.40 14.90 10.55 -4.14 0 98 33.0 Put 15.35 15.80 14.32 -1.28 0 39 34.0 Put 16.30 16.70 17.42 0.91 0 44 35.0 Put 17.05 17.60 12.78 -4.64 0 3 36.0 Put 18.10 18.70 13.95 -4.41 0 1 37.0 Put 18.65 19.65 14.21 -5.10 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 228 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.55 6.50 6.30 0.10 7 41 16.0 Call 5.45 5.75 6.30 0.73 0 5 17.0 Call 4.95 5.30 5.10 -0.01 0 4 18.0 Call 4.45 4.75 4.70 0.04 3 6 19.0 Call 4.05 4.45 4.12 -0.11 0 14 20.0 Call 3.65 3.95 3.86 0.05 2 34 21.0 Call 3.30 3.60 6.10 2.64 0 162 22.0 Call 2.97 3.40 5.00 1.85 0 52 23.0 Call 2.61 3.15 4.75 1.90 0 48 24.0 Call 2.38 2.67 4.60 2.06 0 34 25.0 Call 2.18 2.41 2.48 0.18 0 300 26.0 Call 1.96 2.28 4.05 1.95 0 42 27.0 Call 1.77 2.02 1.91 0.01 21 158 28.0 Call 1.59 1.85 3.55 1.83 0 126 29.0 Call 1.27 1.78 1.83 0.30 0 185 30.0 Call 1.23 1.54 1.35 -0.03 1 243 31.0 Call 1.00 1.44 1.71 0.48 3 195 32.0 Call 1.00 1.29 1.21 0.07 0 78 33.0 Call 0.88 1.20 1.22 0.16 0 46 34.0 Call 0.84 1.13 1.15 0.16 0 13 35.0 Call 0.85 1.02 0.95 0.03 20 247 36.0 Call 0.71 0.94 0.90 0.05 0 357 37.0 Call 0.65 0.89 0.80 0.03 9 44 38.0 Call 0.60 0.96 0.81 0.10 3 368 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.66 3.15 2.40 -0.50 1 462 16.0 Put 3.15 3.40 3.30 0.02 5 1,552 17.0 Put 3.55 4.10 4.40 0.58 0 180 18.0 Put 4.10 4.60 4.25 -0.11 1 322 19.0 Put 4.55 5.25 5.65 0.72 0 27 20.0 Put 5.15 5.85 5.90 0.40 0 117 21.0 Put 6.00 6.40 6.15 0.00 90 133 22.0 Put 6.40 7.25 7.49 0.65 0 80 23.0 Put 7.10 7.85 6.95 -0.57 0 223 24.0 Put 7.90 8.55 5.90 -2.31 0 149 25.0 Put 8.60 9.30 9.85 0.89 0 453 26.0 Put 9.35 10.20 8.55 -1.21 0 69 27.0 Put 10.30 10.85 10.45 -0.10 2 142 28.0 Put 11.00 11.85 10.30 -1.06 0 46 29.0 Put 11.80 12.60 11.83 -0.33 2 174 30.0 Put 12.65 13.45 14.14 1.14 0 103 31.0 Put 13.55 14.35 8.57 -5.27 0 5 32.0 Put 14.40 15.10 13.77 -0.98 0 70 33.0 Put 15.35 16.30 12.72 -2.94 0 260 34.0 Put 16.15 17.35 17.50 0.92 0 194 35.0 Put 17.10 18.15 14.35 -3.15 0 328 36.0 Put 18.00 18.80 17.10 -1.32 0 844 37.0 Put 18.90 20.05 18.15 -1.19 0 1,761 38.0 Put 19.80 21.10 13.65 -6.62 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 249 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.55 14.05 13.60 -0.18 0 1 6.0 Call 12.20 13.20 0.00 0.00 0 0 7.0 Call 11.10 12.25 0.00 0.00 0 0 8.0 Call 10.75 11.40 0.00 0.00 0 0 9.0 Call 10.05 10.45 0.00 0.00 0 0 10.0 Call 9.30 9.75 0.00 0.00 0 0 11.0 Call 8.60 8.95 8.60 -0.17 1 51 12.0 Call 7.95 8.25 7.95 -0.13 27 54 13.0 Call 7.30 7.55 11.75 4.34 0 79 14.0 Call 6.65 7.05 7.15 0.37 4 93 15.0 Call 6.10 6.40 5.80 -0.45 0 394 16.0 Call 5.55 5.85 5.75 0.03 1 338 17.0 Call 5.05 5.35 5.18 -0.04 145 570 18.0 Call 4.60 4.85 4.80 0.05 0 356 19.0 Call 4.15 4.45 4.45 0.15 43 246 20.0 Call 3.75 4.00 4.00 0.11 17 829 21.0 Call 3.40 3.90 3.57 -0.02 2 116 22.0 Call 3.05 3.50 3.10 -0.19 1 283 23.0 Call 2.66 3.35 3.10 0.11 54 533 24.0 Call 2.58 2.80 2.68 -0.01 94 835 25.0 Call 2.34 2.53 2.40 -0.04 32 1,367 26.0 Call 2.12 2.33 2.18 -0.05 2 424 27.0 Call 1.92 2.15 2.03 0.00 2 259 28.0 Call 1.75 1.99 1.80 -0.07 5 734 29.0 Call 1.59 1.82 1.70 0.00 3 165 30.0 Call 1.45 1.67 1.60 0.04 4 3,060 31.0 Call 1.32 1.54 1.49 0.06 0 636 32.0 Call 1.20 1.42 1.28 -0.03 10 285 33.0 Call 1.10 1.30 1.21 0.01 1 320 34.0 Call 1.00 1.22 1.14 0.03 2 839 35.0 Call 0.91 1.15 1.07 0.04 9 914 36.0 Call 0.83 1.06 1.00 0.05 0 227 37.0 Call 0.77 1.00 0.95 0.06 0 165 38.0 Call 0.70 0.95 1.00 0.17 20 364 39.0 Call 0.64 0.92 0.71 -0.07 0 111 40.0 Call 0.55 0.91 0.75 0.02 37 1,774 41.0 Call 0.51 0.85 0.76 0.06 0 618 42.0 Call 0.48 0.85 0.69 0.03 3 687 43.0 Call 0.46 0.79 0.65 0.03 0 938 44.0 Call 0.50 0.74 0.60 0.01 7 2,006 45.0 Call 0.50 0.60 0.60 0.05 16 3,957 46.0 Call 0.34 0.69 0.64 0.12 0 573 47.0 Call 0.33 0.65 0.43 -0.07 0 52 48.0 Call 0.34 0.63 0.52 0.04 2 780 49.0 Call 0.28 0.63 0.91 0.45 0 98 50.0 Call 0.33 0.55 0.45 0.01 50 1,342 51.0 Call 0.24 0.56 0.85 0.43 0 256 52.0 Call 0.23 0.54 0.40 -0.01 0 137 53.0 Call 0.21 0.54 0.67 0.28 0 20 54.0 Call 0.20 0.57 0.82 0.44 0 164 55.0 Call 0.28 0.55 0.48 0.11 1 597 56.0 Call 0.19 0.54 0.70 0.34 0 279 57.0 Call 0.17 0.52 0.64 0.30 0 18 58.0 Call 0.23 0.51 0.23 -0.10 0 222 59.0 Call 0.15 0.50 0.85 0.53 0 59 60.0 Call 0.22 0.36 0.25 -0.06 5 3,428 61.0 Call 0.13 0.48 0.75 0.45 0 101 62.0 Call 0.12 0.47 0.64 0.35 0 206 63.0 Call 0.12 0.46 0.55 0.27 0 533 64.0 Call 0.11 0.45 0.26 -0.01 0 507 65.0 Call 0.22 0.30 0.29 0.03 11 6,524 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.32 0.50 0.49 0.08 0 22 6.0 Put 0.43 0.58 0.63 0.13 0 5 7.0 Put 0.61 0.73 0.82 0.15 0 435 8.0 Put 0.74 0.96 0.85 0.00 1 1,649 9.0 Put 1.02 1.13 1.29 0.21 0 603 10.0 Put 1.23 1.45 1.28 -0.04 905 2,378 11.0 Put 1.46 1.66 1.59 0.02 52 2,412 12.0 Put 1.74 2.04 2.21 0.32 0 1,232 13.0 Put 2.10 2.35 2.22 0.00 91 1,691 14.0 Put 2.47 2.73 2.61 0.01 4 2,230 15.0 Put 2.80 3.35 3.20 0.13 10 1,905 16.0 Put 3.30 3.80 3.45 -0.10 7 1,373 17.0 Put 3.80 4.30 4.00 -0.05 25 258 18.0 Put 4.35 4.80 4.56 -0.01 1 388 19.0 Put 4.70 5.50 5.06 -0.06 1 704 20.0 Put 5.55 6.00 5.77 0.06 43 1,789 21.0 Put 5.90 6.70 6.33 -0.07 0 742 22.0 Put 6.65 7.40 7.00 -0.10 2 578 23.0 Put 7.25 8.10 7.75 -0.04 0 241 24.0 Put 8.25 8.80 8.30 -0.19 20 1,668 25.0 Put 8.95 9.55 10.12 0.90 0 629 26.0 Put 9.70 10.30 11.00 1.00 0 335 27.0 Put 10.45 11.05 10.71 -0.10 1 395 28.0 Put 11.35 11.95 11.72 0.09 1 860 29.0 Put 11.95 12.75 13.06 0.60 0 43 30.0 Put 13.05 13.60 13.94 0.64 0 995 31.0 Put 13.65 14.45 11.20 -2.96 0 105 32.0 Put 14.55 15.30 14.81 -0.22 0 112 33.0 Put 15.40 16.15 13.12 -2.80 0 61 34.0 Put 16.40 17.10 16.00 -0.82 1 40 35.0 Put 17.20 17.95 16.16 -1.57 0 211 36.0 Put 18.15 19.00 15.62 -3.01 0 93 37.0 Put 19.00 19.90 16.51 -3.05 0 60 38.0 Put 19.95 20.95 18.97 -1.53 0 1,041 39.0 Put 20.80 22.10 20.09 -1.35 0 22 40.0 Put 21.75 23.05 21.96 -0.42 2 815 41.0 Put 23.00 23.80 23.22 -0.12 5 524 42.0 Put 23.65 24.90 23.40 -0.90 0 604 43.0 Put 24.60 25.85 24.35 -0.90 1 733 44.0 Put 25.55 26.85 21.05 -5.16 0 161 45.0 Put 26.50 27.85 21.80 -5.37 0 315 46.0 Put 27.50 28.85 21.20 -6.92 0 112 47.0 Put 28.45 29.65 24.80 -4.29 0 7 48.0 Put 29.40 30.75 21.50 -8.57 0 31 49.0 Put 30.40 31.55 25.85 -5.19 0 13 50.0 Put 31.35 32.80 31.57 -0.44 0 135 51.0 Put 32.30 33.65 28.85 -4.14 0 12 52.0 Put 33.30 34.60 26.50 -7.47 0 220 53.0 Put 34.25 35.65 27.50 -7.45 0 275 54.0 Put 35.25 36.70 28.35 -7.58 0 325 55.0 Put 36.25 37.65 29.30 -7.61 0 50 56.0 Put 37.20 38.65 37.00 -0.89 0 1 57.0 Put 38.20 39.70 32.40 -6.48 0 10 58.0 Put 39.15 40.60 0.00 0.00 0 0 59.0 Put 40.15 41.70 34.20 -6.64 0 5 60.0 Put 41.15 42.70 42.75 0.93 0 1,726 61.0 Put 42.10 43.70 36.95 -5.86 0 492 62.0 Put 43.10 44.65 39.34 -4.45 0 288 63.0 Put 44.10 45.65 37.10 -7.68 0 88 64.0 Put 45.10 46.65 38.00 -7.76 0 10 65.0 Put 46.05 47.65 40.78 -5.97 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 319 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 6.25 6.80 0.00 0.00 0 0 16.0 Call 5.65 6.40 6.15 0.07 30 11 17.0 Call 5.25 5.85 5.51 -0.10 2 3 18.0 Call 4.80 5.40 5.30 0.13 1 2 19.0 Call 4.35 5.05 4.83 0.10 1 11 20.0 Call 4.10 4.75 4.52 0.09 0 8 21.0 Call 2.85 5.85 6.97 2.79 0 2 22.0 Call 2.80 4.50 5.85 1.92 0 11 23.0 Call 2.57 5.25 6.00 2.32 0 19 24.0 Call 2.21 4.95 3.05 -0.38 0 9 25.0 Call 2.03 4.70 2.90 -0.28 0 70 26.0 Call 1.81 4.45 3.02 0.09 0 3 27.0 Call 1.87 3.45 2.60 -0.08 1 0 28.0 Call 1.81 3.15 2.50 0.06 1 741 29.0 Call 0.65 3.10 7.15 4.96 0 1 30.0 Call 1.49 2.28 1.97 0.03 28 12 31.0 Call 1.30 2.74 1.87 0.02 0 14 32.0 Call 0.91 2.60 1.86 0.10 0 60 33.0 Call 0.80 2.47 1.72 0.05 0 7 34.0 Call 0.72 2.35 1.40 -0.18 0 1 35.0 Call 0.95 2.24 1.36 -0.13 0 341 36.0 Call 0.56 2.14 0.00 0.00 0 0 37.0 Call 0.45 2.04 1.00 -0.31 0 14 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.20 3.75 0.00 0.00 0 0 16.0 Put 3.65 4.30 4.00 0.03 21 20 17.0 Put 4.20 4.75 5.30 0.80 0 107 18.0 Put 4.80 5.40 5.50 0.45 0 6 19.0 Put 5.35 6.00 6.45 0.84 0 352 20.0 Put 5.80 6.60 6.00 -0.30 5 58 21.0 Put 5.20 8.30 4.37 -2.67 0 187 22.0 Put 5.85 8.50 7.99 0.21 0 4 23.0 Put 6.55 9.90 6.00 -2.52 0 259 24.0 Put 7.90 10.65 6.01 -3.25 0 4 25.0 Put 7.95 11.35 10.81 0.80 0 1 26.0 Put 9.35 12.15 7.28 -3.47 0 0 27.0 Put 9.45 12.90 10.45 -1.04 0 20 28.0 Put 10.35 13.75 0.00 0.00 0 0 29.0 Put 11.05 14.75 0.00 0.00 0 0 30.0 Put 11.90 14.60 10.00 -3.71 0 4 31.0 Put 13.35 16.25 0.00 0.00 0 0 32.0 Put 14.20 17.05 0.00 0.00 0 0 33.0 Put 15.10 17.95 11.00 -5.40 0 2 34.0 Put 15.30 18.80 12.10 -5.20 0 1 35.0 Put 16.85 19.95 16.95 -1.25 0 76 36.0 Put 17.75 20.60 12.85 -6.25 0 73 37.0 Put 18.65 21.55 13.65 -6.35 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 613 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.40 15.30 13.40 -0.44 7 8 6.0 Call 11.35 13.40 12.60 -0.30 1 2 7.0 Call 10.60 13.80 0.00 0.00 0 0 8.0 Call 9.65 13.15 0.00 0.00 0 0 9.0 Call 10.15 11.10 0.00 0.00 0 0 10.0 Call 9.70 10.40 10.37 0.35 28 7 11.0 Call 8.95 10.20 9.50 0.10 18 1,583 12.0 Call 8.30 11.00 10.00 1.18 0 78 13.0 Call 7.75 9.90 11.00 2.62 0 124 14.0 Call 7.25 9.45 7.80 -0.16 0 114 15.0 Call 6.75 9.00 7.55 0.00 0 460 16.0 Call 6.30 8.60 6.62 -0.52 0 192 17.0 Call 6.25 8.20 6.50 -0.24 0 141 18.0 Call 5.95 6.70 6.97 0.64 27 198 19.0 Call 5.55 6.45 6.05 0.00 35 86 20.0 Call 5.25 6.35 5.88 0.07 5 1,865 21.0 Call 4.95 6.85 5.70 0.13 4 271 22.0 Call 4.70 6.10 5.45 0.12 2 167 23.0 Call 4.10 6.25 5.25 0.16 0 261 24.0 Call 4.05 5.75 5.20 0.34 2 260 25.0 Call 4.00 4.80 4.43 -0.19 10 1,599 26.0 Call 3.70 6.55 3.97 -0.48 0 152 27.0 Call 3.60 5.25 4.00 -0.27 0 288 28.0 Call 3.30 5.00 4.90 0.81 0 240 29.0 Call 3.65 4.65 3.65 -0.27 1 488 30.0 Call 3.15 3.85 3.50 -0.24 5 1,296 31.0 Call 2.95 4.30 3.65 0.01 1 308 32.0 Call 2.79 4.00 4.38 0.84 0 117 33.0 Call 2.64 5.45 5.70 2.26 0 235 34.0 Call 2.44 5.50 3.00 -0.34 0 362 35.0 Call 2.05 5.10 2.83 -0.40 4 1,340 36.0 Call 2.25 5.10 2.42 -0.71 0 115 37.0 Call 2.10 5.00 3.20 0.17 0 94 38.0 Call 2.17 3.60 3.00 0.07 1 385 39.0 Call 2.05 3.20 2.66 -0.17 1 163 40.0 Call 2.00 3.00 2.50 -0.23 3 2,486 41.0 Call 1.90 3.20 3.20 0.56 1 79 42.0 Call 1.89 4.70 2.45 -0.10 0 372 43.0 Call 1.55 3.90 3.55 1.10 0 497 44.0 Call 1.65 4.45 3.05 0.69 0 99 45.0 Call 1.40 2.80 2.00 -0.27 0 733 46.0 Call 0.20 3.05 3.75 1.57 0 53 47.0 Call 0.17 4.25 2.14 0.05 0 35 48.0 Call 0.57 4.20 2.03 0.04 0 40 49.0 Call 0.66 4.15 3.25 1.35 0 29 50.0 Call 1.60 2.00 1.70 -0.11 0 1,536 51.0 Call 0.13 2.54 3.45 1.73 0 72 52.0 Call 0.05 2.48 1.98 0.29 0 42 53.0 Call 0.63 2.43 4.50 2.85 0 45 54.0 Call 0.06 2.39 5.00 3.38 0 18 55.0 Call 0.48 3.85 1.49 -0.09 0 783 56.0 Call 0.11 2.30 4.05 2.50 0 56 57.0 Call 0.12 2.26 3.79 2.28 0 6 58.0 Call 1.27 2.22 1.72 0.24 0 32 59.0 Call 0.05 2.18 1.15 -0.29 0 16 60.0 Call 1.19 1.84 1.25 -0.16 0 817 61.0 Call 0.65 2.10 3.05 1.68 0 11 62.0 Call 1.15 2.07 1.30 -0.04 0 202 63.0 Call 1.13 2.04 1.32 0.02 0 538 64.0 Call 0.59 2.01 2.30 1.03 0 49 65.0 Call 1.10 1.30 1.33 0.10 10 7,781 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.60 1.08 1.00 0.16 0 105 6.0 Put 0.66 1.23 1.15 0.21 80 9 7.0 Put 0.91 1.57 1.39 0.14 5 20 8.0 Put 1.21 2.02 2.02 0.43 0 20 9.0 Put 1.56 2.30 2.05 0.12 5 1 10.0 Put 1.86 2.68 2.40 0.13 10 120 11.0 Put 2.15 3.20 2.73 0.06 3 368 12.0 Put 2.44 3.75 4.00 0.89 0 200 13.0 Put 2.95 4.50 2.48 -1.21 0 97 14.0 Put 3.55 4.90 4.30 0.04 2 223 15.0 Put 4.05 5.60 5.35 0.50 0 151 16.0 Put 4.85 6.10 6.26 0.83 0 210 17.0 Put 5.45 6.65 6.25 0.23 19 99 18.0 Put 6.10 6.85 6.67 0.06 51 91 19.0 Put 6.70 7.75 7.20 -0.11 37 93 20.0 Put 7.40 8.75 8.18 0.13 59 301 21.0 Put 7.10 10.45 6.65 -2.14 0 257 22.0 Put 7.40 10.80 8.97 -0.57 0 154 23.0 Put 8.10 11.85 10.85 0.57 0 85 24.0 Put 9.00 11.50 11.47 0.45 0 122 25.0 Put 9.75 13.45 11.75 -0.02 0 1,680 26.0 Put 10.40 13.45 11.58 -0.99 2 147 27.0 Put 12.15 13.75 12.93 -0.44 6 341 28.0 Put 12.90 15.60 14.47 0.30 0 137 29.0 Put 14.00 15.45 14.48 -0.50 75 125 30.0 Put 13.55 16.25 15.88 0.10 1 177 31.0 Put 15.30 18.10 16.90 0.25 0 6 32.0 Put 16.10 19.00 16.75 -0.78 0 153 33.0 Put 16.90 19.65 18.76 0.35 0 3 34.0 Put 16.80 20.40 19.70 0.42 0 10 35.0 Put 18.30 21.50 19.90 -0.26 1 142 36.0 Put 18.50 22.10 16.12 -4.92 0 81 37.0 Put 19.40 23.05 22.02 0.10 0 4 38.0 Put 20.25 24.00 23.60 0.80 0 54 39.0 Put 21.75 24.45 24.25 0.57 2 34 40.0 Put 22.60 25.65 20.00 -4.55 0 1,017 41.0 Put 23.00 26.65 19.11 -6.33 0 21 42.0 Put 25.00 27.50 21.84 -4.49 0 242 43.0 Put 24.70 28.55 27.95 0.73 0 34 44.0 Put 26.20 29.55 24.79 -3.32 0 40 45.0 Put 27.10 30.50 23.65 -5.35 0 31 46.0 Put 27.55 31.35 22.90 -6.99 0 14 47.0 Put 28.50 32.05 31.85 1.07 0 87 48.0 Put 29.40 33.05 32.80 1.13 0 125 49.0 Put 30.20 34.05 33.70 1.14 0 16 50.0 Put 31.30 35.05 27.75 -5.70 0 50 51.0 Put 32.20 36.05 27.00 -7.35 0 10 52.0 Put 33.15 36.65 30.20 -5.10 0 144 53.0 Put 34.10 37.65 0.00 0.00 0 0 54.0 Put 35.05 38.55 38.40 1.20 0 191 55.0 Put 36.00 39.55 39.35 1.20 0 20 56.0 Put 36.75 40.55 40.25 1.15 0 399 57.0 Put 37.70 42.00 34.60 -5.45 0 15 58.0 Put 38.70 43.00 36.59 -4.41 0 8 59.0 Put 39.70 44.00 35.40 -6.55 0 6 60.0 Put 40.70 45.00 37.70 -5.20 0 474 61.0 Put 41.70 46.00 36.45 -7.41 0 154 62.0 Put 42.70 46.30 40.25 -4.56 0 9 63.0 Put 43.70 47.10 40.30 -5.46 0 120 64.0 Put 44.40 48.50 0.00 0.00 0 0 65.0 Put 45.40 49.50 47.55 -0.12 0 278 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 17, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 19.07 19.15 18.32 0.00 0.00 4000X100 0.00 0.00 14,021 Tue May 17 2022 5:44:21 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 20 2022 3 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.95 13.80 0.00 0.00 0 0 6.0 Call 12.10 12.75 0.00 0.00 0 0 7.0 Call 11.00 11.70 0.00 0.00 0 0 8.0 Call 9.95 10.80 0.00 0.00 0 0 9.0 Call 8.95 9.80 0.00 0.00 0 0 10.0 Call 7.95 9.05 8.55 -0.14 0 0 11.0 Call 7.05 7.80 6.86 -0.84 0 6 12.0 Call 5.80 7.10 0.00 0.00 0 0 13.0 Call 5.25 5.50 5.35 -0.38 1 1,001 14.0 Call 4.35 4.50 4.40 -0.37 1 503 15.0 Call 3.05 3.75 3.70 -0.13 3 76 16.0 Call 2.46 2.64 2.72 -0.18 2 68 16.5 Call 1.98 2.15 2.38 -0.09 0 0 17.0 Call 1.61 1.69 1.75 -0.29 3 642 17.5 Call 1.22 1.29 1.45 -0.18 3 71 18.0 Call 0.86 0.94 0.98 -0.32 151 2,296 18.5 Call 0.61 0.67 0.68 -0.28 601 99 19.0 Call 0.40 0.42 0.45 -0.26 3,966 1,866 19.5 Call 0.21 0.28 0.26 -0.26 561 1,359 20.0 Call 0.15 0.18 0.17 -0.18 1,058 3,809 20.5 Call 0.09 0.12 0.11 -0.11 406 2,432 21.0 Call 0.05 0.08 0.06 -0.09 220 1,316 21.5 Call 0.04 0.05 0.05 -0.05 94 1,015 22.0 Call 0.03 0.05 0.04 -0.03 541 2,087 22.5 Call 0.02 0.03 0.03 -0.01 18 1,026 23.0 Call 0.02 0.03 0.02 -0.01 46 1,184 23.5 Call 0.00 0.02 0.02 -0.01 24 641 24.0 Call 0.00 0.03 0.02 -0.01 17 3,475 24.5 Call 0.01 0.03 0.02 0.00 1 1,533 25.0 Call 0.00 0.02 0.01 -0.01 6 4,679 25.5 Call 0.00 0.03 0.01 -0.01 1 2,452 26.0 Call 0.00 0.02 0.02 0.00 7 6,535 26.5 Call 0.01 0.03 0.02 0.00 7 594 27.0 Call 0.00 0.01 0.01 -0.01 23 3,238 27.5 Call 0.00 0.03 0.02 0.00 0 284 28.0 Call 0.00 0.01 0.01 0.00 108 41,472 28.5 Call 0.00 0.03 0.01 0.00 0 312 29.0 Call 0.00 0.01 0.02 0.01 1 2,404 29.5 Call 0.00 0.03 0.01 0.00 1 387 30.0 Call 0.00 0.02 0.02 0.01 3 4,619 30.5 Call 0.00 0.03 0.01 0.00 0 357 31.0 Call 0.00 0.03 0.02 0.01 0 1,335 32.0 Call 0.00 0.03 0.02 0.02 0 1,622 33.0 Call 0.00 0.03 0.02 0.02 0 1,509 34.0 Call 0.00 0.03 0.03 0.03 0 1,126 35.0 Call 0.00 0.03 0.02 0.02 30 2,038 36.0 Call 0.00 0.03 0.02 0.02 0 651 37.0 Call 0.00 0.03 0.01 0.01 0 550 38.0 Call 0.00 0.02 0.02 0.02 0 409 39.0 Call 0.00 0.03 0.01 0.01 0 178 40.0 Call 0.00 0.03 0.03 0.03 0 814 41.0 Call 0.00 0.01 0.01 0.01 0 437 42.0 Call 0.00 0.03 0.02 0.02 0 229 43.0 Call 0.00 0.03 0.02 0.02 0 193 44.0 Call 0.00 0.03 0.01 0.01 0 272 45.0 Call 0.00 0.01 0.01 0.01 0 2,313 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.03 0.03 0 33 6.0 Put 0.00 0.03 0.01 0.00 0 25 7.0 Put 0.00 0.03 0.07 0.06 0 55 8.0 Put 0.00 0.02 0.01 0.00 2 180 9.0 Put 0.00 0.02 0.01 -0.01 4 478 10.0 Put 0.00 0.02 0.01 -0.01 36 403 11.0 Put 0.02 0.03 0.02 -0.02 19 6,076 12.0 Put 0.02 0.04 0.03 -0.03 60 1,954 13.0 Put 0.04 0.05 0.05 -0.03 58 2,967 14.0 Put 0.06 0.07 0.07 -0.05 240 3,643 15.0 Put 0.10 0.11 0.10 -0.09 554 8,078 16.0 Put 0.16 0.19 0.17 -0.09 2,249 4,440 16.5 Put 0.21 0.25 0.22 -0.11 797 148 17.0 Put 0.28 0.33 0.31 -0.09 1,649 6,441 17.5 Put 0.40 0.46 0.41 -0.08 1,133 674 18.0 Put 0.55 0.60 0.58 -0.08 5,547 13,661 18.5 Put 0.76 0.83 0.74 -0.09 492 509 19.0 Put 1.02 1.11 1.05 -0.03 490 6,290 19.5 Put 1.37 1.47 1.41 0.03 333 2,564 20.0 Put 1.78 1.91 1.77 0.06 482 5,087 20.5 Put 2.20 2.35 2.10 0.02 18 579 21.0 Put 2.63 2.85 2.70 0.19 272 1,813 21.5 Put 3.10 3.25 3.06 0.10 16 634 22.0 Put 3.60 3.75 3.67 0.24 975 4,386 22.5 Put 4.10 4.25 3.95 0.04 58 2,369 23.0 Put 4.60 4.75 4.55 0.16 75 6,370 23.5 Put 5.10 5.25 5.00 0.11 2 1,203 24.0 Put 5.60 5.75 5.67 0.28 648 2,424 24.5 Put 6.10 6.25 6.21 0.32 2 532 25.0 Put 6.60 6.75 6.50 0.11 91 3,348 25.5 Put 7.10 7.25 7.10 0.21 9 264 26.0 Put 7.60 7.80 7.60 0.22 152 2,741 26.5 Put 8.10 8.25 8.15 0.27 8 158 27.0 Put 8.60 8.75 8.70 0.32 20 1,229 27.5 Put 9.10 9.25 9.25 0.37 1 128 28.0 Put 9.55 9.75 9.72 0.34 13 755 28.5 Put 10.10 10.25 10.17 0.29 1 105 29.0 Put 10.60 10.75 10.65 0.27 2 511 29.5 Put 10.45 11.75 11.30 0.43 3 14 30.0 Put 11.55 11.75 11.48 0.11 5 1,142 30.5 Put 11.85 12.60 5.70 -6.17 0 6 31.0 Put 12.60 12.75 12.67 0.30 1 390 32.0 Put 13.60 13.75 13.62 0.25 3 246 33.0 Put 14.60 15.10 14.47 0.10 0 238 34.0 Put 15.60 15.80 15.54 0.18 6 122 35.0 Put 16.60 16.85 16.45 0.09 20 284 36.0 Put 17.05 18.05 17.72 0.36 1 62 37.0 Put 18.05 18.90 18.50 0.14 5 47 38.0 Put 19.40 20.25 20.00 0.64 3 49 39.0 Put 19.95 21.25 20.62 0.26 1 31 40.0 Put 21.60 21.80 21.67 0.31 2 165 41.0 Put 22.15 22.80 22.37 0.01 0 25 42.0 Put 23.35 24.05 23.57 0.21 1 8 43.0 Put 24.15 25.10 24.70 0.34 2 15 44.0 Put 25.45 26.10 25.58 0.22 3 4 45.0 Put 26.45 27.10 22.62 -3.74 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.25 13.60 0.00 0.00 0 0 6.0 Call 12.25 12.55 0.00 0.00 0 0 7.0 Call 11.05 12.05 0.00 0.00 0 0 8.0 Call 10.25 10.75 0.00 0.00 0 0 9.0 Call 9.20 9.80 0.00 0.00 0 0 10.0 Call 8.35 9.00 7.95 -0.80 0 1 11.0 Call 7.30 7.80 0.00 0.00 0 0 12.0 Call 6.35 6.80 0.00 0.00 0 0 13.0 Call 5.10 6.10 0.00 0.00 0 0 14.0 Call 4.50 4.65 4.30 -0.59 0 500 15.0 Call 3.55 3.80 3.62 -0.38 1 11 16.0 Call 2.72 2.84 3.60 0.48 0 12 16.5 Call 2.32 2.44 0.00 0.00 0 0 17.0 Call 1.94 2.06 2.10 -0.22 10 44 17.5 Call 1.59 1.68 1.57 -0.37 2 0 18.0 Call 1.28 1.35 1.49 -0.12 108 562 18.5 Call 1.00 1.08 1.18 -0.13 119 82 19.0 Call 0.77 0.84 0.80 -0.25 15 1,569 19.5 Call 0.58 0.65 0.62 -0.22 9 12 20.0 Call 0.44 0.50 0.49 -0.17 521 935 20.5 Call 0.33 0.38 0.39 -0.10 5 0 21.0 Call 0.24 0.29 0.28 -0.10 223 1,362 21.5 Call 0.16 0.21 0.26 -0.03 0 63 22.0 Call 0.12 0.16 0.15 -0.05 40 338 22.5 Call 0.09 0.13 0.14 0.00 532 308 23.0 Call 0.07 0.10 0.09 -0.01 934 247 23.5 Call 0.05 0.08 0.07 0.00 471 555 24.0 Call 0.04 0.07 0.07 0.01 20 172 24.5 Call 0.03 0.06 0.09 0.05 0 675 25.0 Call 0.02 0.05 0.05 0.02 0 537 25.5 Call 0.02 0.04 0.04 0.01 0 152 26.0 Call 0.02 0.03 0.02 0.00 3 973 26.5 Call 0.01 0.04 0.12 0.10 0 533 27.0 Call 0.01 0.03 0.03 0.01 11 1,044 27.5 Call 0.00 0.03 0.02 0.00 0 1,655 28.0 Call 0.01 0.02 0.01 -0.01 7 415 28.5 Call 0.00 0.03 0.03 0.02 21 223 29.0 Call 0.01 0.03 0.02 0.01 2 199 29.5 Call 0.00 0.06 0.04 0.03 0 20 30.0 Call 0.00 0.02 0.03 0.02 49 525 30.5 Call 0.00 0.06 0.02 0.01 0 168 31.0 Call 0.00 0.05 0.02 0.01 0 142 31.5 Call 0.00 0.05 0.02 0.02 0 41 32.0 Call 0.00 0.05 0.04 0.04 0 29 32.5 Call 0.00 0.05 0.07 0.07 0 106 33.0 Call 0.00 0.05 0.09 0.09 0 5 34.0 Call 0.00 0.05 0.02 0.02 0 28 35.0 Call 0.00 0.03 0.08 0.08 0 33 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.06 0.03 0 2 6.0 Put 0.00 0.06 0.05 0.01 0 1 7.0 Put 0.01 0.07 0.02 -0.02 10 4 8.0 Put 0.02 0.05 0.03 -0.03 10 63 9.0 Put 0.03 0.08 0.05 -0.03 11 105 10.0 Put 0.06 0.11 0.07 -0.04 159 332 11.0 Put 0.06 0.15 0.11 -0.02 1 85 12.0 Put 0.12 0.15 0.13 -0.05 160 58 13.0 Put 0.16 0.20 0.18 -0.04 62 8 14.0 Put 0.21 0.25 0.25 -0.01 13 86 15.0 Put 0.29 0.34 0.32 -0.05 154 831 16.0 Put 0.42 0.48 0.42 -0.08 65 299 16.5 Put 0.51 0.57 0.58 -0.01 80 48 17.0 Put 0.63 0.69 0.63 -0.06 445 402 17.5 Put 0.78 0.84 0.81 -0.01 50 88 18.0 Put 0.95 1.02 0.96 -0.03 697 3,340 18.5 Put 1.18 1.25 1.17 -0.03 176 136 19.0 Put 1.45 1.50 1.43 0.00 480 2,024 19.5 Put 1.76 1.84 0.00 0.00 0 0 20.0 Put 2.11 2.20 2.04 0.00 151 1,720 20.5 Put 2.48 2.59 2.36 -0.02 14 36 21.0 Put 2.85 3.15 3.00 0.23 32 1,160 21.5 Put 3.30 3.45 3.19 0.02 20 717 22.0 Put 3.75 3.90 3.95 0.37 10 863 22.5 Put 4.20 4.35 4.40 0.37 55 285 23.0 Put 4.60 5.30 4.67 0.18 2 462 23.5 Put 4.90 5.60 6.35 1.39 0 174 24.0 Put 5.50 6.00 5.50 0.06 11 608 24.5 Put 6.05 6.55 5.50 -0.43 0 224 25.0 Put 6.25 7.10 6.70 0.28 8 314 25.5 Put 6.50 7.85 6.64 -0.27 0 60 26.0 Put 7.55 8.25 8.67 1.26 0 1,075 26.5 Put 8.05 8.45 8.40 0.49 0 42 27.0 Put 8.10 9.15 9.17 0.77 0 36 27.5 Put 9.05 9.85 9.00 0.10 0 33 28.0 Put 9.25 10.10 4.15 -5.25 0 33 28.5 Put 10.00 10.60 9.65 -0.25 0 6 29.0 Put 10.55 11.35 10.57 0.17 0 42 29.5 Put 10.80 11.75 9.15 -1.75 0 27 30.0 Put 11.35 11.90 11.59 0.20 2 10 30.5 Put 11.90 12.80 13.40 1.51 0 4 31.0 Put 12.35 12.90 6.17 -6.22 0 14 31.5 Put 12.95 13.80 0.00 0.00 0 0 32.0 Put 13.25 14.10 8.36 -5.03 0 23 32.5 Put 13.70 14.60 0.00 0.00 0 0 33.0 Put 14.45 14.95 8.49 -5.89 0 10 34.0 Put 15.50 15.90 15.69 0.31 0 4 35.0 Put 16.35 16.95 16.69 0.31 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.25 13.55 0.00 0.00 0 0 6.0 Call 12.25 12.60 0.00 0.00 0 0 7.0 Call 11.25 11.55 0.00 0.00 0 0 8.0 Call 10.30 10.60 0.00 0.00 0 0 9.0 Call 9.35 9.60 0.00 0.00 0 0 10.0 Call 8.30 8.65 0.00 0.00 0 0 11.0 Call 7.25 7.75 0.00 0.00 0 0 12.0 Call 6.15 6.75 0.00 0.00 0 0 13.0 Call 5.45 5.85 0.00 0.00 0 0 14.0 Call 4.60 4.75 0.00 0.00 0 0 15.0 Call 3.70 3.90 4.50 0.35 0 7 16.0 Call 2.91 3.05 0.00 0.00 0 0 17.0 Call 2.17 2.29 2.37 -0.18 0 44 18.0 Call 1.53 1.63 1.59 -0.28 6 162 19.0 Call 1.03 1.11 1.08 -0.23 36 158 19.5 Call 0.83 0.92 0.91 0.00 3 0 20.0 Call 0.67 0.74 0.73 -0.14 641 433 20.5 Call 0.54 0.61 0.59 0.00 588 0 21.0 Call 0.42 0.50 0.50 -0.07 60 118 21.5 Call 0.33 0.41 0.39 -0.07 39 41 22.0 Call 0.26 0.32 0.30 -0.07 1,056 80 22.5 Call 0.20 0.26 0.25 -0.03 3,223 57 23.0 Call 0.16 0.21 0.21 0.00 85 126 23.5 Call 0.13 0.17 0.16 0.00 221 193 24.0 Call 0.10 0.14 0.13 0.00 19 417 24.5 Call 0.10 0.11 0.26 0.15 0 137 25.0 Call 0.06 0.10 0.09 0.00 42 286 25.5 Call 0.04 0.09 0.09 0.02 0 113 26.0 Call 0.03 0.08 0.07 0.00 0 376 26.5 Call 0.03 0.07 0.15 0.09 0 55 27.0 Call 0.02 0.06 0.11 0.05 0 54 27.5 Call 0.02 0.06 0.12 0.06 0 189 28.0 Call 0.01 0.05 0.04 -0.02 1 213 28.5 Call 0.01 0.05 0.10 0.05 0 175 29.0 Call 0.01 0.05 0.06 0.01 0 169 29.5 Call 0.01 0.06 0.05 0.00 0 25 30.0 Call 0.01 0.07 0.02 -0.03 1 48 30.5 Call 0.00 0.07 0.27 0.23 0 0 31.0 Call 0.00 0.07 0.07 0.03 0 1 31.5 Call 0.00 0.07 0.03 -0.01 0 1 32.0 Call 0.00 0.07 0.03 -0.01 0 14 32.5 Call 0.00 0.06 0.02 -0.02 1 1 33.0 Call 0.00 0.06 0.00 0.00 0 0 34.0 Call 0.00 0.06 0.03 0.00 0 3 35.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.05 0.01 0 5 6.0 Put 0.00 0.08 0.12 0.07 0 2 7.0 Put 0.02 0.09 0.09 0.03 0 1 8.0 Put 0.01 0.11 0.23 0.14 0 45 9.0 Put 0.04 0.14 0.00 0.00 0 0 10.0 Put 0.10 0.15 0.13 -0.03 28 52 11.0 Put 0.14 0.20 0.17 -0.02 0 0 12.0 Put 0.20 0.24 0.28 0.05 0 15 13.0 Put 0.25 0.30 0.30 -0.01 5 42 14.0 Put 0.33 0.39 0.35 -0.05 10 1,027 15.0 Put 0.45 0.51 0.47 -0.04 81 1,045 16.0 Put 0.62 0.69 0.63 -0.05 33 94 17.0 Put 0.86 0.95 0.91 -0.01 149 282 18.0 Put 1.24 1.30 1.21 -0.03 93 1,860 19.0 Put 1.73 1.81 1.71 0.02 40 364 19.5 Put 2.03 2.12 0.00 0.00 0 0 20.0 Put 2.36 2.45 2.31 0.06 153 395 20.5 Put 2.72 2.84 2.60 0.00 31 0 21.0 Put 3.05 3.25 3.05 0.11 1 110 21.5 Put 3.45 3.65 4.73 1.40 0 220 22.0 Put 3.85 4.05 4.00 0.26 37 186 22.5 Put 4.30 4.50 4.25 0.10 0 694 23.0 Put 4.80 4.95 4.57 -0.02 0 685 23.5 Put 5.25 5.40 5.20 0.17 9 69 24.0 Put 5.65 6.00 5.80 0.30 4 50 24.5 Put 6.15 6.90 6.00 0.02 10 354 25.0 Put 6.55 6.90 6.77 0.31 1 61 25.5 Put 6.95 7.90 3.67 -3.27 0 61 26.0 Put 7.55 7.90 7.70 0.26 1 266 26.5 Put 8.00 8.45 4.05 -3.88 0 9 27.0 Put 8.50 8.95 9.40 0.97 0 37 27.5 Put 9.05 9.70 9.80 0.87 0 7 28.0 Put 9.55 9.95 9.62 0.20 5 4 28.5 Put 10.05 10.40 10.21 0.29 1 74 29.0 Put 10.50 10.95 4.60 -5.82 0 22 29.5 Put 11.00 11.45 10.60 -0.32 0 13 30.0 Put 11.50 12.00 11.60 0.19 0 13 30.5 Put 12.05 12.40 12.90 0.99 0 5 31.0 Put 12.45 13.30 12.70 0.29 1 18 31.5 Put 13.05 13.45 0.00 0.00 0 0 32.0 Put 13.30 14.00 12.67 -0.74 0 11 32.5 Put 13.95 14.45 8.43 -5.47 0 1 33.0 Put 14.45 14.95 14.67 0.27 0 2 34.0 Put 15.30 15.95 15.75 0.35 1 5 35.0 Put 16.00 17.15 16.45 0.06 2 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.10 13.60 0.00 0.00 0 0 6.0 Call 12.25 12.60 0.00 0.00 0 0 7.0 Call 11.10 11.80 0.00 0.00 0 0 8.0 Call 10.20 10.70 0.00 0.00 0 0 9.0 Call 9.10 9.70 0.00 0.00 0 0 10.0 Call 8.05 8.70 0.00 0.00 0 0 11.0 Call 6.95 7.85 0.00 0.00 0 0 12.0 Call 6.30 6.75 0.00 0.00 0 0 13.0 Call 5.60 5.80 0.00 0.00 0 0 14.0 Call 4.70 4.90 0.00 0.00 0 0 15.0 Call 3.85 4.00 4.05 -0.24 0 1 16.0 Call 3.10 3.20 0.00 0.00 0 0 17.0 Call 2.37 2.46 2.42 -0.32 9 6 18.0 Call 1.76 1.84 1.86 -0.24 45 7 19.0 Call 1.26 1.35 1.37 -0.17 65 9 19.5 Call 1.06 1.13 1.15 -0.17 1 2 20.0 Call 0.89 0.97 1.00 -0.12 20 180 20.5 Call 0.73 0.81 0.82 -0.12 1 4 21.0 Call 0.60 0.68 0.70 -0.08 11 29 21.5 Call 0.50 0.58 0.54 -0.11 1 2 22.0 Call 0.41 0.48 0.46 -0.08 34 365 22.5 Call 0.33 0.40 0.37 -0.08 1 33 23.0 Call 0.27 0.34 0.32 -0.06 1 20 23.5 Call 0.22 0.28 0.30 -0.03 0 3 24.0 Call 0.18 0.23 0.22 -0.05 49 39 24.5 Call 0.15 0.20 0.17 -0.05 10 63 25.0 Call 0.15 0.17 0.15 -0.04 65 148 25.5 Call 0.10 0.15 0.13 -0.04 2 93 26.0 Call 0.10 0.13 0.15 0.01 0 126 26.5 Call 0.06 0.11 0.19 0.08 0 7 27.0 Call 0.06 0.10 0.10 0.00 0 1,421 27.5 Call 0.04 0.11 0.11 0.02 0 3 28.0 Call 0.02 0.13 0.03 -0.05 0 283 28.5 Call 0.01 0.12 0.50 0.43 0 25 29.0 Call 0.01 0.11 0.08 0.01 0 20 29.5 Call 0.01 0.11 0.45 0.39 0 2 30.0 Call 0.01 0.10 0.01 -0.04 0 2 31.0 Call 0.00 0.09 0.12 0.08 0 6 32.0 Call 0.00 0.09 0.14 0.10 0 10 33.0 Call 0.00 0.08 0.00 0.00 0 0 34.0 Call 0.00 0.08 0.00 0.00 0 0 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.08 0.04 0.01 0 5 6.0 Put 0.02 0.10 0.06 0.00 0 119 7.0 Put 0.02 0.11 0.24 0.15 0 494 8.0 Put 0.06 0.15 0.12 0.00 0 161 9.0 Put 0.09 0.19 0.00 0.00 0 0 10.0 Put 0.15 0.23 0.20 0.00 0 1 11.0 Put 0.21 0.25 0.22 -0.03 1 12 12.0 Put 0.27 0.32 0.30 -0.01 95 29 13.0 Put 0.35 0.40 0.37 -0.04 23 80 14.0 Put 0.46 0.51 0.53 0.00 20 181 15.0 Put 0.60 0.66 0.63 -0.06 14 92 16.0 Put 0.80 0.86 0.80 -0.08 54 96 17.0 Put 1.09 1.17 1.14 0.00 38 74 18.0 Put 1.48 1.54 1.56 0.05 47 343 19.0 Put 1.98 2.02 1.95 0.00 136 376 19.5 Put 2.28 2.36 2.30 0.07 16 87 20.0 Put 2.60 2.69 2.60 0.07 2 542 20.5 Put 2.93 3.05 2.85 0.00 5 100 21.0 Put 3.30 3.45 3.35 0.16 5 14 21.5 Put 3.65 3.80 3.77 0.21 1 3 22.0 Put 4.05 4.25 5.19 1.24 0 5 22.5 Put 4.50 4.65 4.25 -0.11 0 10 23.0 Put 4.90 5.15 4.87 0.08 1 179 23.5 Put 5.40 5.65 4.69 -0.55 0 24 24.0 Put 5.80 6.05 6.00 0.32 2 31 24.5 Put 6.25 6.65 6.33 0.20 1 1 25.0 Put 6.60 7.20 6.75 0.15 6 22 25.5 Put 7.00 7.60 7.25 0.17 8 0 26.0 Put 7.65 8.15 7.70 0.15 8 5 26.5 Put 8.10 8.60 8.25 0.23 8 48 27.0 Put 8.50 9.25 4.96 -3.54 0 28 27.5 Put 9.05 9.50 10.42 1.42 0 4 28.0 Put 9.55 10.30 9.75 0.26 6 0 28.5 Put 10.00 10.50 0.00 0.00 0 0 29.0 Put 10.55 11.30 0.00 0.00 0 0 29.5 Put 10.95 11.70 11.30 0.33 3 0 30.0 Put 11.55 12.30 11.82 0.36 2 4 31.0 Put 12.40 13.05 12.94 0.49 0 3 32.0 Put 13.45 14.35 7.43 -6.01 0 1 33.0 Put 14.50 15.35 0.00 0.00 0 0 34.0 Put 15.40 16.00 14.60 -0.83 0 5 35.0 Put 16.30 16.95 14.88 -1.54 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 31 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.70 14.05 0.00 0.00 0 0 6.0 Call 11.80 12.95 0.00 0.00 0 0 7.0 Call 11.00 11.85 0.00 0.00 0 0 8.0 Call 9.80 11.20 10.75 -0.04 0 0 9.0 Call 9.30 9.85 0.00 0.00 0 0 10.0 Call 7.90 9.30 0.00 0.00 0 0 11.0 Call 7.30 7.90 19.00 11.06 0 1 12.0 Call 6.45 7.05 7.00 -0.01 0 51 13.0 Call 5.70 5.90 5.55 -0.57 10 6 14.0 Call 4.75 4.95 9.05 3.82 0 110 15.0 Call 4.00 4.15 4.00 -0.41 1 72 16.0 Call 3.25 3.35 3.45 -0.18 12 1,931 17.0 Call 2.56 2.67 2.68 -0.29 37 712 18.0 Call 1.96 2.05 2.00 -0.32 18 1,168 19.0 Call 1.47 1.54 1.51 -0.27 93 1,023 20.0 Call 1.08 1.14 1.11 -0.22 318 1,479 21.0 Call 0.78 0.85 0.88 -0.09 73 1,442 22.0 Call 0.56 0.63 0.60 -0.11 358 5,300 23.0 Call 0.39 0.47 0.45 -0.05 17 1,699 24.0 Call 0.28 0.32 0.34 -0.05 108 2,014 25.0 Call 0.20 0.25 0.25 -0.03 84 2,972 26.0 Call 0.15 0.19 0.19 -0.03 65 2,675 27.0 Call 0.11 0.15 0.14 -0.03 57 2,486 28.0 Call 0.09 0.13 0.11 -0.01 1 1,655 29.0 Call 0.07 0.12 0.09 0.01 73 1,735 30.0 Call 0.06 0.10 0.08 0.01 110 4,390 31.0 Call 0.04 0.09 0.06 0.00 1 1,199 32.0 Call 0.04 0.08 0.06 0.01 23 869 33.0 Call 0.03 0.07 0.05 0.01 0 1,012 34.0 Call 0.02 0.06 0.05 0.01 1 963 35.0 Call 0.03 0.06 0.03 0.00 0 2,658 36.0 Call 0.00 0.06 0.05 0.02 24 352 37.0 Call 0.00 0.06 0.05 0.02 0 470 38.0 Call 0.00 0.07 0.03 0.00 0 441 39.0 Call 0.01 0.06 0.03 0.01 1 218 40.0 Call 0.02 0.06 0.05 0.03 7 3,057 41.0 Call 0.00 0.07 0.02 0.00 4 157 42.0 Call 0.01 0.06 0.02 0.01 0 974 43.0 Call 0.00 0.07 0.02 0.01 0 442 44.0 Call 0.00 0.07 0.04 0.03 0 441 45.0 Call 0.00 0.07 0.01 0.00 0 1,096 46.0 Call 0.00 0.07 0.04 0.03 0 432 47.0 Call 0.01 0.06 0.02 0.02 0 138 48.0 Call 0.00 0.07 0.02 0.02 0 505 49.0 Call 0.00 0.06 0.34 0.34 0 99 50.0 Call 0.00 0.06 0.02 0.02 0 2,907 51.0 Call 0.00 0.06 0.03 0.03 0 41 52.0 Call 0.00 0.06 0.22 0.22 0 382 53.0 Call 0.00 0.06 0.14 0.14 0 520 54.0 Call 0.00 0.06 0.15 0.15 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.03 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.03 0.03 0.03 0 112 60.0 Call 0.00 0.03 0.01 0.01 0 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.03 0.10 0.10 0 214 64.0 Call 0.00 0.03 0.03 0.03 0 290 65.0 Call 0.00 0.02 0.01 0.01 0 3,330 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.07 0.06 -0.01 79 408 6.0 Put 0.06 0.11 0.08 -0.01 37 87 7.0 Put 0.10 0.14 0.11 -0.01 10 262 8.0 Put 0.13 0.18 0.14 -0.02 54 62 9.0 Put 0.17 0.21 0.19 -0.02 2 18 10.0 Put 0.22 0.25 0.24 -0.02 92 1,356 11.0 Put 0.28 0.32 0.32 0.00 15 2,908 12.0 Put 0.37 0.41 0.39 -0.01 6,335 389 13.0 Put 0.44 0.49 0.49 -0.03 170 6,376 14.0 Put 0.58 0.62 0.62 0.00 49 1,667 15.0 Put 0.75 0.80 0.77 -0.04 728 2,258 16.0 Put 0.99 1.04 1.00 -0.04 545 10,873 17.0 Put 1.30 1.36 1.34 -0.03 181 7,365 18.0 Put 1.70 1.76 1.72 0.00 569 15,002 19.0 Put 2.20 2.28 2.35 0.16 80 4,358 20.0 Put 2.81 2.88 2.81 0.08 49 12,848 21.0 Put 3.45 3.60 3.40 0.02 21 3,514 22.0 Put 4.20 4.40 4.20 0.08 35 3,969 23.0 Put 5.10 5.25 5.14 0.23 6 1,793 24.0 Put 5.95 6.10 5.80 0.01 10 941 25.0 Put 6.85 7.00 6.75 0.07 40 2,828 26.0 Put 7.55 8.15 7.39 -0.23 0 1,073 27.0 Put 8.55 9.15 8.90 0.32 1 1,485 28.0 Put 9.55 10.05 9.27 -0.26 0 834 29.0 Put 10.60 10.95 10.75 0.27 2 635 30.0 Put 11.40 11.95 11.67 0.20 32 1,261 31.0 Put 12.35 12.95 11.85 -0.61 0 242 32.0 Put 13.40 14.20 13.79 0.34 7 231 33.0 Put 14.35 15.25 14.07 -0.37 0 258 34.0 Put 15.35 16.15 15.77 0.33 1 150 35.0 Put 16.35 17.20 16.59 0.16 0 328 36.0 Put 17.35 17.95 17.70 0.27 0 233 37.0 Put 18.30 19.20 18.64 0.22 3 411 38.0 Put 19.30 19.95 19.67 0.25 1 197 39.0 Put 20.30 21.20 20.72 0.30 1 70 40.0 Put 21.35 21.95 21.75 0.34 1 449 41.0 Put 22.30 23.15 22.62 0.21 1 67 42.0 Put 23.30 24.20 23.65 0.24 1 55 43.0 Put 24.30 25.25 24.05 -0.35 0 47 44.0 Put 25.30 26.25 25.01 -0.39 0 205 45.0 Put 26.30 27.25 22.81 -3.59 0 83 46.0 Put 27.30 28.25 21.55 -5.84 0 14 47.0 Put 28.30 29.25 21.88 -6.51 0 13 48.0 Put 29.30 30.35 20.45 -8.94 0 6 49.0 Put 30.30 31.35 0.00 0.00 0 0 50.0 Put 31.30 32.25 30.87 -0.52 0 591 51.0 Put 32.30 33.25 25.05 -7.34 0 110 52.0 Put 33.30 34.20 24.10 -9.28 0 50 53.0 Put 34.30 35.25 20.70 -13.68 0 1 54.0 Put 35.25 36.15 0.00 0.00 0 0 55.0 Put 36.25 37.15 25.95 -10.43 0 1 56.0 Put 37.25 38.20 0.00 0.00 0 0 57.0 Put 38.25 39.15 0.00 0.00 0 0 58.0 Put 39.25 40.15 30.45 -8.93 0 3 59.0 Put 40.25 41.15 34.48 -5.90 0 10 60.0 Put 41.25 42.20 39.68 -1.70 0 40 61.0 Put 42.25 43.20 0.00 0.00 0 0 62.0 Put 43.25 44.20 35.89 -7.48 0 5 63.0 Put 44.25 45.20 32.15 -12.22 0 9 64.0 Put 45.25 46.20 0.00 0.00 0 0 65.0 Put 46.25 47.20 41.10 -5.27 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.15 13.75 0.00 0.00 0 0 6.0 Call 12.15 12.70 0.00 0.00 0 0 7.0 Call 11.25 11.75 0.00 0.00 0 0 8.0 Call 10.15 10.80 0.00 0.00 0 0 9.0 Call 9.30 9.85 0.00 0.00 0 0 10.0 Call 8.40 8.80 0.00 0.00 0 0 11.0 Call 7.45 7.85 0.00 0.00 0 0 12.0 Call 6.50 6.95 0.00 0.00 0 0 13.0 Call 5.65 6.05 0.00 0.00 0 0 14.0 Call 4.85 5.20 0.00 0.00 0 0 15.0 Call 4.10 4.35 4.85 0.32 0 1 16.0 Call 3.35 3.55 0.00 0.00 0 0 17.0 Call 2.70 2.83 3.30 0.22 2 0 18.0 Call 2.10 2.22 2.24 -0.22 5 13 19.0 Call 1.62 1.72 1.90 -0.01 0 4 19.5 Call 1.45 1.52 1.42 -0.26 5 9 20.0 Call 1.22 1.35 1.69 0.21 0 30 20.5 Call 1.04 1.18 1.16 -0.14 2 2 21.0 Call 0.88 1.02 1.03 -0.09 8 4 21.5 Call 0.77 0.90 0.89 -0.08 10 1 22.0 Call 0.64 0.79 1.20 0.36 0 75 22.5 Call 0.56 0.69 0.75 0.03 0 38 23.0 Call 0.45 0.60 0.61 -0.02 0 142 23.5 Call 0.41 0.52 0.53 -0.02 0 68 24.0 Call 0.33 0.46 0.43 -0.03 11 31 24.5 Call 0.26 0.39 0.41 0.01 0 1 25.0 Call 0.25 0.34 0.29 -0.06 10 104 25.5 Call 0.21 0.30 0.54 0.23 0 6 26.0 Call 0.18 0.27 0.29 0.02 0 4 26.5 Call 0.16 0.24 0.55 0.31 0 10 27.0 Call 0.12 0.21 0.00 0.00 0 0 27.5 Call 0.11 0.19 0.55 0.36 0 2 28.0 Call 0.11 0.17 0.20 0.03 0 9 28.5 Call 0.08 0.16 0.19 0.05 0 10 29.0 Call 0.07 0.14 0.17 0.04 0 2 29.5 Call 0.07 0.14 0.00 0.00 0 0 30.0 Call 0.06 0.17 0.00 0.00 0 0 31.0 Call 0.05 0.15 0.00 0.00 0 0 32.0 Call 0.04 0.14 0.00 0.00 0 0 33.0 Call 0.03 0.13 0.21 0.13 0 1 34.0 Call 0.02 0.12 0.00 0.00 0 0 35.0 Call 0.01 0.11 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.11 0.17 0.09 0 151 6.0 Put 0.04 0.14 0.00 0.00 0 0 7.0 Put 0.08 0.18 0.14 -0.01 0 5 8.0 Put 0.12 0.23 0.17 -0.02 1 3 9.0 Put 0.18 0.27 0.00 0.00 0 0 10.0 Put 0.25 0.33 0.26 -0.05 2 1 11.0 Put 0.32 0.42 0.35 -0.03 2 0 12.0 Put 0.41 0.50 0.80 0.32 0 1 13.0 Put 0.52 0.61 0.48 -0.12 0 2 14.0 Put 0.64 0.77 0.00 0.00 0 0 15.0 Put 0.86 0.95 0.88 -0.08 11 92 16.0 Put 1.10 1.20 1.20 0.00 1 10 17.0 Put 1.41 1.55 1.50 -0.01 5 140 18.0 Put 1.85 1.94 1.87 -0.03 19 1,637 19.0 Put 2.35 2.47 2.49 0.14 1 18 19.5 Put 2.64 2.76 3.55 0.93 0 10 20.0 Put 2.95 3.10 4.07 1.15 0 42 20.5 Put 3.20 3.40 3.50 0.26 0 137 21.0 Put 3.55 3.75 3.30 -0.26 0 6 21.5 Put 3.90 4.15 5.15 1.24 0 1 22.0 Put 4.30 4.55 3.83 -0.45 0 7 22.5 Put 4.70 4.95 4.79 0.13 1 165 23.0 Put 5.10 5.45 5.02 -0.05 0 2 23.5 Put 5.50 5.80 4.75 -0.73 0 2 24.0 Put 5.90 6.35 6.10 0.20 1 22 24.5 Put 6.40 6.85 6.60 0.27 0 3 25.0 Put 6.80 7.25 6.30 -0.49 0 3 25.5 Put 7.30 7.70 6.60 -0.64 0 27 26.0 Put 7.85 8.50 6.27 -1.44 0 37 26.5 Put 8.30 8.65 9.17 0.99 0 2 27.0 Put 8.60 9.15 8.87 0.22 0 1 27.5 Put 9.10 9.80 5.65 -3.48 0 1 28.0 Put 9.40 10.10 0.00 0.00 0 0 28.5 Put 10.05 11.00 10.54 0.46 0 3 29.0 Put 10.60 11.15 0.00 0.00 0 0 29.5 Put 10.95 11.55 0.00 0.00 0 0 30.0 Put 11.60 12.15 6.60 -4.95 0 1 31.0 Put 12.25 13.30 0.00 0.00 0 0 32.0 Put 13.30 14.30 0.00 0.00 0 0 33.0 Put 14.30 15.35 14.42 -0.08 0 1 34.0 Put 15.30 16.35 15.79 0.30 0 4 35.0 Put 16.30 17.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.80 14.05 0.00 0.00 0 0 6.0 Call 11.85 13.10 0.00 0.00 0 0 7.0 Call 10.90 12.20 0.00 0.00 0 0 8.0 Call 9.90 11.25 0.00 0.00 0 0 9.0 Call 9.00 10.20 0.00 0.00 0 0 10.0 Call 8.10 9.05 0.00 0.00 0 0 11.0 Call 7.20 8.10 0.00 0.00 0 0 12.0 Call 6.50 7.10 0.00 0.00 0 0 13.0 Call 5.65 6.15 0.00 0.00 0 0 14.0 Call 4.95 5.15 5.26 -0.16 0 0 15.0 Call 4.20 4.35 4.45 -0.16 0 25 16.0 Call 3.45 3.60 3.55 -0.35 10 4 17.0 Call 2.82 2.90 2.77 -0.45 5 85 18.0 Call 2.23 2.33 2.22 -0.37 131 75 19.0 Call 1.75 1.84 1.81 -0.25 2 110 20.0 Call 1.36 1.44 1.37 -0.22 34 196 21.0 Call 1.04 1.14 1.09 -0.17 2 234 22.0 Call 0.79 0.89 0.84 -0.13 36 375 23.0 Call 0.60 0.70 0.76 0.00 0 1,240 24.0 Call 0.45 0.54 0.51 -0.08 5 1,485 25.0 Call 0.34 0.42 0.42 -0.03 24 2,367 26.0 Call 0.26 0.32 0.32 0.00 7 2,498 27.0 Call 0.21 0.25 0.25 -0.01 2 1,116 28.0 Call 0.15 0.21 0.22 -0.01 0 426 29.0 Call 0.12 0.18 0.18 -0.01 26 656 30.0 Call 0.10 0.15 0.16 0.01 0 880 31.0 Call 0.07 0.19 0.13 0.01 0 452 32.0 Call 0.04 0.18 0.15 0.05 0 186 33.0 Call 0.03 0.16 0.10 0.01 0 363 34.0 Call 0.02 0.15 0.08 0.00 0 205 35.0 Call 0.02 0.09 0.07 0.01 0 767 36.0 Call 0.02 0.12 0.05 -0.01 0 187 37.0 Call 0.01 0.12 0.06 0.00 1 388 38.0 Call 0.01 0.11 0.05 -0.01 0 211 39.0 Call 0.01 0.10 0.11 0.05 0 96 40.0 Call 0.01 0.10 0.10 0.05 1 759 41.0 Call 0.00 0.10 0.07 0.02 0 159 42.0 Call 0.00 0.09 0.05 0.00 0 38 43.0 Call 0.00 0.06 0.08 0.03 0 86 44.0 Call 0.00 0.09 0.03 -0.02 0 110 45.0 Call 0.00 0.09 0.04 0.00 0 535 46.0 Call 0.00 0.08 0.03 -0.01 0 57 47.0 Call 0.00 0.08 0.03 -0.01 0 53 48.0 Call 0.00 0.08 0.03 -0.01 0 427 49.0 Call 0.00 0.08 0.03 -0.01 0 13 50.0 Call 0.00 0.08 0.01 -0.02 0 763 51.0 Call 0.00 0.08 0.20 0.17 0 25 52.0 Call 0.00 0.07 0.33 0.30 0 61 53.0 Call 0.00 0.07 0.06 0.03 0 50 54.0 Call 0.00 0.07 0.58 0.55 0 15 55.0 Call 0.00 0.07 0.19 0.17 0 273 56.0 Call 0.00 0.07 0.19 0.17 0 101 60.0 Call 0.00 0.04 0.02 0.01 0 353 65.0 Call 0.00 0.03 0.02 0.01 0 2,870 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.13 0.20 0.12 0 0 6.0 Put 0.06 0.16 0.12 0.00 0 0 7.0 Put 0.11 0.21 0.15 -0.02 3 0 8.0 Put 0.15 0.26 0.00 0.00 0 0 9.0 Put 0.23 0.33 0.00 0.00 0 0 10.0 Put 0.29 0.41 0.35 0.00 0 3 11.0 Put 0.35 0.49 0.44 0.00 500 0 12.0 Put 0.45 0.59 0.72 0.19 0 28 13.0 Put 0.56 0.70 0.68 0.00 9 0 14.0 Put 0.77 0.84 0.82 -0.03 108 210 15.0 Put 0.98 1.05 1.03 -0.01 316 5,489 16.0 Put 1.22 1.31 1.30 -0.04 7 617 17.0 Put 1.57 1.64 1.59 -0.06 35 2,438 18.0 Put 1.99 2.08 1.98 -0.05 112 6,622 19.0 Put 2.50 2.59 2.46 -0.05 40 10,399 20.0 Put 3.10 3.20 3.25 0.22 10 1,220 21.0 Put 3.75 3.90 3.86 0.15 1 350 22.0 Put 4.50 4.65 4.70 0.28 0 1,282 23.0 Put 5.30 5.45 5.35 0.15 1 637 24.0 Put 6.15 6.35 5.68 -0.35 0 297 25.0 Put 7.05 7.20 7.00 0.11 3 1,150 26.0 Put 7.95 8.20 7.40 -0.37 0 633 27.0 Put 8.90 9.05 8.95 0.25 0 747 28.0 Put 9.50 10.40 10.66 0.99 0 116 29.0 Put 10.15 11.15 10.22 -0.41 0 269 30.0 Put 11.45 12.30 11.75 0.16 0 153 31.0 Put 12.40 13.35 11.70 -0.85 0 44 32.0 Put 13.40 14.30 13.82 0.28 1 157 33.0 Put 14.40 15.30 8.50 -6.03 0 83 34.0 Put 15.35 16.30 10.73 -4.78 0 97 35.0 Put 16.40 17.30 16.81 0.31 1 50 36.0 Put 17.40 18.25 17.15 -0.34 0 22 37.0 Put 18.35 19.30 12.91 -5.58 0 313 38.0 Put 19.35 20.30 20.50 1.01 0 31 39.0 Put 20.35 21.25 21.90 1.42 0 16 40.0 Put 21.30 22.30 21.69 0.21 1 33 41.0 Put 22.30 23.25 20.75 -1.73 0 20 42.0 Put 23.35 24.25 17.85 -5.62 0 17 43.0 Put 24.30 25.25 23.57 -0.90 0 22 44.0 Put 25.30 26.30 25.63 0.16 3 3 45.0 Put 26.30 27.35 20.20 -6.26 0 6 46.0 Put 27.15 28.40 0.00 0.00 0 0 47.0 Put 28.30 29.25 0.00 0.00 0 0 48.0 Put 29.30 30.25 20.85 -8.60 0 1 49.0 Put 30.30 31.25 0.00 0.00 0 0 50.0 Put 31.30 32.30 32.25 0.80 0 2 51.0 Put 32.30 33.20 0.00 0.00 0 0 52.0 Put 33.30 34.20 0.00 0.00 0 0 53.0 Put 34.30 35.20 0.00 0.00 0 0 54.0 Put 35.30 36.20 0.00 0.00 0 0 55.0 Put 36.30 37.25 26.90 -9.53 0 2 56.0 Put 37.30 38.25 27.80 -9.63 0 622 60.0 Put 40.95 42.20 35.55 -5.87 0 19 65.0 Put 45.95 47.35 39.15 -7.25 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.05 13.65 0.00 0.00 0 0 9.0 Call 9.35 9.85 0.00 0.00 0 0 10.0 Call 8.30 8.90 0.00 0.00 0 0 11.0 Call 6.85 7.90 0.00 0.00 0 0 12.0 Call 6.55 7.00 0.00 0.00 0 0 13.0 Call 5.85 6.05 0.00 0.00 0 0 13.5 Call 5.35 5.70 0.00 0.00 0 0 14.0 Call 4.90 5.30 0.00 0.00 0 0 14.5 Call 4.55 4.80 0.00 0.00 0 0 15.0 Call 4.20 4.45 0.00 0.00 0 0 15.5 Call 3.85 4.05 0.00 0.00 0 0 16.0 Call 3.50 3.70 0.00 0.00 0 0 16.5 Call 3.15 3.30 0.00 0.00 0 0 17.0 Call 2.83 2.97 0.00 0.00 0 0 17.5 Call 2.53 2.67 0.00 0.00 0 0 18.0 Call 2.26 2.37 2.46 -0.18 1 0 18.5 Call 2.00 2.12 2.16 -0.20 1 0 19.0 Call 1.77 1.89 0.00 0.00 0 0 19.5 Call 1.55 1.69 0.00 0.00 0 0 20.0 Call 1.35 1.52 1.49 -0.19 2 0 20.5 Call 1.19 1.35 1.33 -0.16 2 0 21.0 Call 1.04 1.20 1.17 -0.13 1 25 21.5 Call 0.91 1.05 0.00 0.00 0 0 22.0 Call 0.80 0.93 0.00 0.00 0 0 22.5 Call 0.67 0.85 0.82 -0.07 0 0 23.0 Call 0.58 0.72 0.69 -0.08 2 0 23.5 Call 0.50 0.63 0.00 0.00 0 0 24.0 Call 0.42 0.56 0.50 -0.10 17 0 24.5 Call 0.39 0.50 0.34 -0.19 8 0 25.0 Call 0.30 0.44 0.00 0.00 0 0 26.0 Call 0.19 0.35 0.34 0.00 2 0 27.0 Call 0.23 0.29 0.00 0.00 0 0 28.0 Call 0.15 0.23 0.00 0.00 0 0 30.0 Call 0.09 0.16 0.14 0.00 2 0 35.0 Call 0.00 0.82 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.24 0.00 0.00 0 0 9.0 Put 0.25 0.33 0.00 0.00 0 0 10.0 Put 0.30 0.40 0.00 0.00 0 0 11.0 Put 0.37 0.48 0.00 0.00 0 0 12.0 Put 0.46 0.59 0.00 0.00 0 0 13.0 Put 0.57 0.71 0.00 0.00 0 0 13.5 Put 0.66 0.80 0.00 0.00 0 0 14.0 Put 0.75 0.87 0.00 0.00 0 0 14.5 Put 0.84 0.97 0.00 0.00 0 0 15.0 Put 1.00 1.11 1.05 -0.02 2 5 15.5 Put 1.10 1.24 1.25 0.06 2 5 16.0 Put 1.27 1.37 1.27 -0.08 5 1 16.5 Put 1.42 1.51 0.00 0.00 0 0 17.0 Put 1.59 1.73 2.40 0.73 0 1 17.5 Put 1.79 1.91 0.00 0.00 0 0 18.0 Put 2.02 2.13 2.16 0.10 0 10 18.5 Put 2.26 2.37 0.00 0.00 0 0 19.0 Put 2.53 2.64 2.71 0.18 1 0 19.5 Put 2.81 2.92 2.82 0.03 10 0 20.0 Put 3.05 3.25 3.30 0.20 2 4 20.5 Put 3.40 3.60 0.00 0.00 0 0 21.0 Put 3.75 3.95 0.00 0.00 0 0 21.5 Put 4.10 4.30 0.00 0.00 0 0 22.0 Put 4.50 4.70 4.55 0.12 2 0 22.5 Put 4.80 5.10 0.00 0.00 0 0 23.0 Put 5.25 5.50 0.00 0.00 0 0 23.5 Put 5.60 5.90 0.00 0.00 0 0 24.0 Put 6.10 6.35 0.00 0.00 0 0 24.5 Put 6.50 6.95 0.00 0.00 0 0 25.0 Put 6.95 7.35 0.00 0.00 0 0 26.0 Put 7.85 8.25 0.00 0.00 0 0 27.0 Put 8.75 9.25 0.00 0.00 0 0 28.0 Put 9.25 10.30 9.97 0.00 1 0 30.0 Put 11.65 12.45 0.00 0.00 0 0 35.0 Put 16.60 17.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 59 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.15 13.60 13.50 -0.25 0 1 6.0 Call 11.70 13.10 0.00 0.00 0 0 7.0 Call 11.30 12.15 0.00 0.00 0 0 8.0 Call 10.35 10.75 0.00 0.00 0 0 9.0 Call 9.40 10.10 0.00 0.00 0 0 10.0 Call 8.10 9.45 8.67 -0.37 0 5 11.0 Call 7.70 7.90 0.00 0.00 0 0 12.0 Call 6.85 7.00 0.00 0.00 0 0 13.0 Call 6.00 6.15 6.95 0.53 0 3 14.0 Call 5.15 5.30 0.00 0.00 0 0 15.0 Call 4.40 4.55 4.60 -0.26 100 166 16.0 Call 3.70 3.85 3.90 -0.23 464 192 17.0 Call 3.05 3.20 3.25 -0.24 142 440 18.0 Call 2.51 2.61 2.73 -0.16 102 549 19.0 Call 2.03 2.13 2.23 -0.14 63 21 20.0 Call 1.64 1.74 1.75 -0.19 330 76 21.0 Call 1.32 1.41 1.44 -0.14 231 96 22.0 Call 1.05 1.16 1.18 -0.10 5 29 23.0 Call 0.84 0.94 0.97 -0.06 42 9 24.0 Call 0.67 0.76 0.76 -0.06 52 89 25.0 Call 0.53 0.62 0.60 -0.08 109 673 26.0 Call 0.43 0.50 0.53 -0.01 4 1,101 27.0 Call 0.34 0.42 0.39 -0.05 1 898 28.0 Call 0.27 0.36 0.36 0.00 20 9 29.0 Call 0.23 0.30 0.00 0.00 0 0 30.0 Call 0.18 0.26 0.24 -0.01 1 422 31.0 Call 0.14 0.21 0.00 0.00 0 0 32.0 Call 0.06 0.23 0.20 -0.01 0 3,826 33.0 Call 0.04 0.31 0.00 0.00 0 0 34.0 Call 0.03 0.28 0.00 0.00 0 0 35.0 Call 0.02 0.25 0.29 0.11 0 20 36.0 Call 0.04 0.26 0.00 0.00 0 0 37.0 Call 0.03 0.21 0.20 0.05 0 1 38.0 Call 0.02 0.20 0.00 0.00 0 0 39.0 Call 0.01 0.23 0.20 0.07 0 1 40.0 Call 0.01 0.18 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.23 0.22 0.06 0 134 6.0 Put 0.05 0.22 0.15 -0.07 6 118 7.0 Put 0.19 0.35 0.45 0.17 0 1 8.0 Put 0.28 0.34 0.29 -0.05 246 516 9.0 Put 0.35 0.41 0.41 0.00 5 295 10.0 Put 0.44 0.49 0.44 -0.04 138 398 11.0 Put 0.53 0.59 0.56 -0.03 45 416 12.0 Put 0.64 0.71 0.68 -0.03 251 102 13.0 Put 0.79 0.87 0.85 -0.02 5 1,356 14.0 Put 0.97 1.02 1.01 -0.05 508 281 15.0 Put 1.20 1.28 1.23 -0.09 342 7,834 16.0 Put 1.49 1.60 1.51 -0.08 6,072 1,637 17.0 Put 1.85 1.97 1.88 -0.07 12 1,321 18.0 Put 2.30 2.41 2.35 0.00 467 24,340 19.0 Put 2.80 2.93 2.81 -0.03 34 1,013 20.0 Put 3.40 3.55 3.39 -0.01 123 288 21.0 Put 4.05 4.20 4.10 0.06 4 510 22.0 Put 4.80 4.95 4.80 0.06 19 23 23.0 Put 5.55 5.75 5.60 0.10 10 5 24.0 Put 6.40 6.55 6.46 0.18 3 153 25.0 Put 7.25 7.45 7.40 0.26 1 24 26.0 Put 8.15 8.30 8.19 0.19 2 16 27.0 Put 9.05 9.30 9.07 0.17 2 16 28.0 Put 10.00 10.15 9.57 -0.25 0 3 29.0 Put 10.60 11.60 11.65 0.90 0 2 30.0 Put 11.60 12.55 11.51 -0.19 0 1 31.0 Put 12.50 13.55 12.60 -0.08 0 0 32.0 Put 13.45 14.40 0.00 0.00 0 0 33.0 Put 14.45 15.50 14.88 0.23 0 1 34.0 Put 15.35 16.50 16.59 0.96 0 1 35.0 Put 16.45 17.40 16.75 0.13 0 0 36.0 Put 17.30 18.50 17.62 0.01 0 11 37.0 Put 18.35 19.40 18.50 -0.09 0 12 38.0 Put 19.35 20.40 19.54 -0.04 0 0 39.0 Put 20.35 21.40 0.00 0.00 0 0 40.0 Put 21.35 22.45 21.28 -0.28 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 122 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.20 13.85 13.55 -0.22 0 0 6.0 Call 12.35 12.75 12.65 -0.18 0 0 7.0 Call 11.40 11.80 0.00 0.00 0 0 8.0 Call 10.50 11.25 10.50 -0.47 5 0 9.0 Call 9.60 10.00 9.80 -0.29 3 0 10.0 Call 8.75 9.00 9.50 0.26 0 9 11.0 Call 7.95 8.15 11.50 3.08 0 11 12.0 Call 7.15 7.40 15.35 7.72 0 17 13.0 Call 6.40 6.60 7.70 0.86 0 6 14.0 Call 5.65 5.85 5.80 -0.32 20 58 15.0 Call 5.05 5.20 5.64 0.19 0 52 16.0 Call 4.45 4.60 4.68 -0.17 53 157 17.0 Call 3.90 4.05 4.45 0.19 0 162 18.0 Call 3.40 3.55 3.30 -0.42 141 481 19.0 Call 2.95 3.10 2.95 -0.28 7 284 20.0 Call 2.52 2.68 2.53 -0.28 28 855 21.0 Call 2.20 2.33 2.50 0.05 0 55 22.0 Call 1.89 2.02 1.91 -0.22 1 177 23.0 Call 1.64 1.75 1.76 -0.09 62 316 24.0 Call 1.39 1.53 1.48 -0.13 5 200 25.0 Call 1.23 1.33 1.33 -0.07 1 2,041 26.0 Call 0.97 1.21 1.15 -0.05 2 338 27.0 Call 0.87 1.07 0.98 -0.04 2 148 28.0 Call 0.72 0.94 1.10 0.22 0 575 29.0 Call 0.63 0.84 0.72 -0.07 5 508 30.0 Call 0.60 0.74 0.69 -0.01 15 1,647 31.0 Call 0.53 0.67 0.71 0.09 0 334 32.0 Call 0.47 0.61 0.60 0.04 0 116 33.0 Call 0.42 0.56 0.54 0.05 0 200 34.0 Call 0.34 0.50 0.45 0.00 0 305 35.0 Call 0.30 0.48 0.40 -0.01 0 477 36.0 Call 0.29 0.43 0.35 -0.04 5 240 37.0 Call 0.23 0.41 0.36 0.00 0 79 38.0 Call 0.22 0.38 0.34 0.00 0 181 39.0 Call 0.21 0.34 0.26 -0.05 3 502 40.0 Call 0.17 0.34 0.21 -0.08 1 1,662 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.20 0.25 0.23 -0.01 8 601 6.0 Put 0.26 0.37 0.47 0.15 0 3 7.0 Put 0.34 0.44 0.40 0.00 3 0 8.0 Put 0.49 0.52 0.49 0.00 1 213 9.0 Put 0.57 0.66 0.64 0.02 135 460 10.0 Put 0.71 0.81 0.78 0.00 135 196 11.0 Put 0.90 0.99 0.93 -0.04 57 1,090 12.0 Put 1.10 1.21 1.21 0.02 24 190 13.0 Put 1.32 1.49 1.48 0.08 73 1,171 14.0 Put 1.65 1.79 1.70 0.01 36 930 15.0 Put 2.00 2.11 2.09 0.07 20 1,443 16.0 Put 2.36 2.53 2.37 -0.06 13 396 17.0 Put 2.82 2.94 2.83 0.00 125 3,532 18.0 Put 3.30 3.45 3.40 0.10 14 2,003 19.0 Put 3.85 4.00 4.00 0.20 3 538 20.0 Put 4.45 4.60 4.40 0.01 103 1,040 21.0 Put 5.00 5.25 5.10 0.07 10 391 22.0 Put 5.65 5.95 5.80 0.10 36 553 23.0 Put 6.40 6.80 6.50 0.09 1 577 24.0 Put 7.10 7.60 7.30 0.12 8 287 25.0 Put 7.95 8.50 8.25 0.29 7 1,138 26.0 Put 8.75 9.30 8.87 0.11 0 454 27.0 Put 9.55 10.20 9.71 0.14 2 321 28.0 Put 10.45 11.05 9.30 -1.13 0 428 29.0 Put 11.35 11.95 11.70 0.36 0 215 30.0 Put 12.20 12.95 12.55 0.30 2 537 31.0 Put 13.15 13.65 12.80 -0.37 0 352 32.0 Put 14.05 14.95 14.55 0.45 0 89 33.0 Put 15.00 16.00 15.60 0.57 0 53 34.0 Put 15.85 16.85 14.59 -1.39 0 48 35.0 Put 16.90 17.80 17.19 0.25 15 182 36.0 Put 17.85 18.75 18.02 0.11 0 49 37.0 Put 18.80 19.70 15.51 -3.37 0 290 38.0 Put 19.75 20.70 19.80 -0.05 0 177 39.0 Put 20.75 21.65 19.62 -1.20 0 15 40.0 Put 21.70 22.60 19.50 -2.29 0 95 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 136 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.15 5.40 5.40 -0.15 3 77 16.0 Call 4.55 4.75 4.75 -0.19 1 45 17.0 Call 4.00 4.20 4.00 -0.38 4 92 18.0 Call 3.55 3.70 3.50 -0.37 15 17 19.0 Call 3.10 3.25 3.05 -0.35 13 52 20.0 Call 2.69 2.86 2.89 -0.09 39 736 21.0 Call 2.35 2.51 2.48 -0.15 6 94 22.0 Call 2.05 2.21 2.20 -0.08 17 256 23.0 Call 1.78 1.96 1.99 0.00 10 88 24.0 Call 1.55 1.72 1.76 0.01 0 142 25.0 Call 1.35 1.52 1.48 -0.05 12 753 26.0 Call 1.20 1.37 1.35 0.04 0 52 27.0 Call 1.04 1.21 1.12 -0.03 0 109 28.0 Call 0.91 1.07 1.02 -0.01 0 140 29.0 Call 0.80 0.96 0.92 0.01 0 292 30.0 Call 0.69 0.88 0.80 -0.01 0 889 31.0 Call 0.60 0.78 0.73 0.01 0 96 32.0 Call 0.54 0.69 0.85 0.22 0 87 33.0 Call 0.48 0.64 0.65 0.09 3 261 34.0 Call 0.42 0.60 0.56 0.05 0 195 35.0 Call 0.37 0.55 0.48 0.02 0 118 36.0 Call 0.33 0.48 0.43 -0.01 3 52 37.0 Call 0.29 0.47 0.89 0.48 0 51 38.0 Call 0.25 0.44 0.41 0.03 0 242 39.0 Call 0.21 0.41 0.31 -0.05 0 39 40.0 Call 0.20 0.38 0.31 -0.02 1 182 41.0 Call 0.18 0.37 0.33 0.02 0 583 42.0 Call 0.16 0.35 0.27 -0.02 0 112 43.0 Call 0.16 0.33 0.90 0.63 0 190 44.0 Call 0.14 0.31 0.23 -0.02 0 424 45.0 Call 0.13 0.30 0.35 0.11 0 168 46.0 Call 0.12 0.28 0.21 -0.02 0 6 47.0 Call 0.11 0.30 0.33 0.11 0 56 48.0 Call 0.12 0.26 0.21 0.00 0 10 49.0 Call 0.12 0.25 0.18 -0.02 0 9 50.0 Call 0.11 0.23 0.15 -0.04 2 203 51.0 Call 0.08 0.23 0.26 0.08 0 227 52.0 Call 0.09 0.23 0.81 0.64 0 73 53.0 Call 0.09 0.22 0.36 0.20 0 34 54.0 Call 0.07 0.21 0.21 0.06 0 2 55.0 Call 0.08 0.21 0.16 0.02 0 22 56.0 Call 0.08 0.20 0.08 -0.05 0 543 60.0 Call 0.04 0.18 0.10 -0.01 0 147 65.0 Call 0.05 0.15 0.11 0.03 0 2,624 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.10 2.26 2.01 -0.14 0 620 16.0 Put 2.50 2.66 2.60 0.06 9 372 17.0 Put 2.99 3.15 3.15 0.17 11 56 18.0 Put 3.45 3.65 3.65 0.17 4 755 19.0 Put 4.00 4.20 4.15 0.15 0 164 20.0 Put 4.65 4.80 4.72 0.14 39 20,295 21.0 Put 5.20 5.60 5.30 0.07 10 321 22.0 Put 5.85 6.35 6.00 0.12 0 380 23.0 Put 6.55 7.10 6.59 0.00 0 494 24.0 Put 7.35 7.85 7.40 0.06 4 480 25.0 Put 8.15 8.55 8.45 0.33 2 1,176 26.0 Put 8.85 9.50 5.37 -3.53 0 165 27.0 Put 9.70 10.35 10.61 0.88 0 62 28.0 Put 10.55 11.20 10.33 -0.27 0 408 29.0 Put 11.45 11.90 10.80 -0.68 0 64 30.0 Put 12.35 13.05 12.05 -0.33 0 212 31.0 Put 13.25 13.95 14.60 1.32 0 183 32.0 Put 14.05 14.95 14.00 -0.19 0 345 33.0 Put 15.10 16.05 14.04 -1.07 0 112 34.0 Put 15.95 17.05 17.10 1.04 0 131 35.0 Put 16.95 17.80 11.70 -5.30 0 258 36.0 Put 17.90 18.80 13.31 -4.66 0 11 37.0 Put 18.90 19.75 17.45 -1.49 0 15 38.0 Put 19.85 20.70 19.64 -0.27 0 21 39.0 Put 20.75 21.70 20.50 -0.38 0 15 40.0 Put 21.70 22.65 22.11 0.26 1 110 41.0 Put 22.35 23.65 23.57 0.75 0 4 42.0 Put 23.65 24.60 18.40 -5.40 0 229 43.0 Put 24.60 25.70 19.32 -5.45 0 30 44.0 Put 25.60 26.60 19.65 -6.11 0 1 45.0 Put 26.45 27.75 22.70 -4.04 0 37 46.0 Put 27.55 28.65 21.40 -6.32 0 23 47.0 Put 28.55 29.70 24.50 -4.21 0 6 48.0 Put 29.35 30.70 23.05 -6.64 0 1 49.0 Put 30.50 31.65 24.10 -6.58 0 5 50.0 Put 31.55 32.50 30.24 -1.42 0 1,172 51.0 Put 32.20 33.50 0.00 0.00 0 0 52.0 Put 33.35 34.60 26.60 -7.04 0 2 53.0 Put 34.50 35.55 0.00 0.00 0 0 54.0 Put 35.45 36.65 31.05 -4.56 0 8 55.0 Put 36.45 37.60 31.34 -5.25 0 27 56.0 Put 37.40 38.45 29.35 -8.24 0 2 60.0 Put 41.10 42.55 34.50 -7.05 0 609 65.0 Put 46.05 47.50 38.20 -8.31 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 213 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.30 13.60 0.00 0.00 0 0 6.0 Call 12.15 12.85 11.60 -1.29 0 0 7.0 Call 11.25 11.95 0.00 0.00 0 0 8.0 Call 10.60 11.65 0.00 0.00 0 0 9.0 Call 9.75 10.15 10.20 -0.12 0 0 10.0 Call 9.00 9.30 0.00 0.00 0 0 13.0 Call 6.90 7.15 0.00 0.00 0 0 14.0 Call 6.30 6.50 11.35 4.63 0 2 15.0 Call 5.65 5.95 6.12 -0.01 0 4 16.0 Call 5.15 5.35 9.25 3.70 0 4 17.0 Call 4.65 4.85 4.79 -0.26 22 9 18.0 Call 4.15 4.40 4.40 -0.15 0 47 19.0 Call 3.75 3.95 4.18 0.10 0 10 20.0 Call 3.35 3.60 4.00 0.32 0 27 21.0 Call 3.00 3.25 3.48 0.15 0 2 22.0 Call 2.71 2.90 2.97 -0.04 0 14 23.0 Call 2.43 2.62 2.50 -0.19 1 41 24.0 Call 2.17 2.36 2.38 -0.04 306 36 25.0 Call 1.93 2.14 2.08 -0.12 1 68 26.0 Call 1.74 1.98 1.91 -0.09 0 99 27.0 Call 1.57 1.79 1.67 -0.12 1 143 28.0 Call 1.29 1.61 1.54 -0.10 1 231 29.0 Call 1.31 1.50 1.52 0.02 0 110 30.0 Call 1.17 1.36 1.20 -0.16 7 198 31.0 Call 1.06 1.25 1.10 -0.12 1 403 32.0 Call 0.95 1.16 1.21 0.11 0 89 33.0 Call 0.86 1.06 1.00 -0.02 1 255 34.0 Call 0.78 0.97 2.05 1.11 0 33 35.0 Call 0.71 0.91 0.86 0.01 0 166 36.0 Call 0.65 0.84 0.82 0.01 0 227 37.0 Call 0.58 0.78 0.72 -0.04 27 57 Strike 5.00 6.00 7.00 8.00 9.00 10.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 0.41 0.33 -0.03 5 150 6.0 Put 0.40 0.50 0.00 0.00 0 0 7.0 Put 0.54 0.68 0.61 0.01 115 24 8.0 Put 0.70 0.82 0.80 0.05 0 324 9.0 Put 0.86 1.04 0.98 0.01 1 79 10.0 Put 1.12 1.27 1.18 -0.01 52 7 13.0 Put 1.99 2.15 2.03 -0.01 2 1,157 14.0 Put 2.42 2.54 2.42 0.02 0 554 15.0 Put 2.73 2.91 2.96 0.15 1 910 16.0 Put 3.15 3.40 3.22 -0.01 0 560 17.0 Put 3.65 4.00 3.75 0.03 2 264 18.0 Put 4.15 4.40 4.42 0.19 9 579 19.0 Put 4.70 5.00 5.05 0.30 0 67 20.0 Put 5.35 5.60 5.45 0.11 4 969 21.0 Put 6.00 6.25 6.03 0.04 62 233 22.0 Put 6.70 6.95 6.70 0.03 0 184 23.0 Put 7.45 7.65 7.38 0.04 0 117 24.0 Put 8.20 8.40 8.00 -0.07 0 188 25.0 Put 8.95 9.15 9.35 0.51 0 161 26.0 Put 9.75 9.95 9.85 0.22 11 68 27.0 Put 10.55 10.80 9.45 -0.97 0 70 28.0 Put 11.35 11.60 10.45 -0.80 0 63 29.0 Put 12.25 12.50 12.90 0.79 0 149 30.0 Put 12.90 13.40 13.25 0.29 0 31 31.0 Put 13.80 14.25 10.25 -3.57 0 99 32.0 Put 14.70 15.15 10.55 -4.14 0 98 33.0 Put 15.60 16.00 14.32 -1.28 0 39 34.0 Put 16.50 16.95 16.68 0.17 3 44 35.0 Put 17.45 18.30 17.85 0.43 15 3 36.0 Put 18.35 19.10 18.70 0.34 11 1 37.0 Put 19.30 19.70 19.45 0.14 28 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 227 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.70 5.95 5.80 -0.40 2 41 16.0 Call 5.20 5.45 5.31 -0.26 1 5 17.0 Call 4.70 4.95 4.70 -0.41 1 4 18.0 Call 4.25 4.50 4.25 -0.41 1 6 19.0 Call 3.85 4.05 3.85 -0.38 5 14 20.0 Call 3.50 3.70 3.50 -0.31 4 34 21.0 Call 3.15 3.40 3.15 -0.31 7 162 22.0 Call 2.83 3.15 5.00 1.85 0 52 23.0 Call 2.52 2.76 2.75 -0.10 1 48 24.0 Call 2.25 2.49 4.60 2.06 0 34 25.0 Call 2.01 2.27 2.48 0.18 0 300 26.0 Call 1.84 2.11 4.05 1.95 0 42 27.0 Call 1.66 1.94 1.91 0.01 0 158 28.0 Call 1.50 1.75 3.55 1.83 0 126 29.0 Call 1.36 1.55 1.83 0.30 0 185 30.0 Call 1.22 1.45 1.34 -0.04 10 243 31.0 Call 1.05 1.33 1.21 -0.02 48 195 32.0 Call 1.01 1.21 1.21 0.07 0 78 33.0 Call 0.92 1.12 1.22 0.16 0 46 34.0 Call 0.83 1.06 1.15 0.16 0 13 35.0 Call 0.77 0.95 0.86 -0.06 4 245 36.0 Call 0.71 0.92 0.90 0.05 0 357 37.0 Call 0.65 0.90 0.80 0.03 0 44 38.0 Call 0.60 0.82 0.81 0.10 0 368 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.78 3.10 3.00 0.09 6 461 16.0 Put 3.25 3.50 3.40 0.12 4 1,557 17.0 Put 3.70 4.10 3.85 0.03 10 180 18.0 Put 4.25 4.65 4.25 -0.11 0 322 19.0 Put 4.85 5.20 5.65 0.72 0 27 20.0 Put 5.40 5.90 5.90 0.40 0 117 21.0 Put 6.20 6.50 6.25 0.10 83 133 22.0 Put 6.70 7.30 7.49 0.65 0 80 23.0 Put 7.40 8.00 6.95 -0.57 0 223 24.0 Put 8.15 8.75 5.90 -2.31 0 149 25.0 Put 8.90 9.55 9.85 0.89 0 453 26.0 Put 9.65 10.30 8.55 -1.21 0 69 27.0 Put 10.45 11.10 10.45 -0.10 0 142 28.0 Put 11.30 11.90 10.30 -1.06 0 46 29.0 Put 12.15 12.90 11.83 -0.33 0 174 30.0 Put 13.00 13.75 14.14 1.14 0 103 31.0 Put 13.90 14.65 8.57 -5.27 0 5 32.0 Put 14.75 15.45 13.77 -0.98 0 70 33.0 Put 15.65 16.40 12.72 -2.94 0 260 34.0 Put 16.55 17.35 17.50 0.92 0 194 35.0 Put 17.45 18.25 14.35 -3.15 0 328 36.0 Put 18.35 19.15 17.10 -1.32 0 844 37.0 Put 19.25 20.50 18.15 -1.19 0 1,761 38.0 Put 20.25 21.45 13.65 -6.62 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 248 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.25 13.65 13.60 -0.18 0 1 6.0 Call 12.20 12.85 0.00 0.00 0 0 7.0 Call 11.25 11.85 0.00 0.00 0 0 8.0 Call 10.65 11.00 0.00 0.00 0 0 9.0 Call 9.85 10.20 10.15 -0.17 7 0 10.0 Call 9.00 9.40 9.20 -0.34 1 0 11.0 Call 8.35 8.65 8.44 -0.33 1 51 12.0 Call 7.65 7.95 7.95 -0.13 0 54 13.0 Call 7.00 7.30 11.75 4.34 0 79 14.0 Call 6.45 6.70 7.15 0.37 0 93 15.0 Call 5.85 6.10 5.80 -0.45 0 394 16.0 Call 5.35 5.60 5.75 0.03 0 338 17.0 Call 4.85 5.10 4.95 -0.27 2 654 18.0 Call 4.35 4.60 4.64 -0.11 1 356 19.0 Call 4.00 4.20 4.20 -0.10 15 286 20.0 Call 3.55 3.95 3.61 -0.28 2 829 21.0 Call 3.10 3.65 3.57 -0.02 0 116 22.0 Call 2.90 3.30 3.10 -0.19 0 283 23.0 Call 2.62 3.05 3.10 0.11 0 533 24.0 Call 2.41 2.62 2.68 -0.01 0 835 25.0 Call 2.11 2.40 2.34 -0.09 354 1,369 26.0 Call 1.71 2.26 2.04 -0.19 5 424 27.0 Call 1.67 2.06 2.03 0.00 0 259 28.0 Call 1.36 1.87 1.75 -0.12 1 734 29.0 Call 1.40 1.73 1.70 0.00 0 165 30.0 Call 1.36 1.60 1.53 -0.03 4 3,060 31.0 Call 1.25 1.47 1.35 -0.08 4 636 32.0 Call 1.13 1.35 1.28 -0.03 0 285 33.0 Call 0.98 1.28 1.13 -0.07 4 320 34.0 Call 0.97 1.16 1.14 0.03 0 839 35.0 Call 0.90 1.10 1.07 0.04 0 914 36.0 Call 0.79 1.01 1.00 0.05 0 227 37.0 Call 0.73 0.96 0.91 0.03 1 165 38.0 Call 0.69 0.90 0.80 -0.03 6 364 39.0 Call 0.66 0.88 0.71 -0.07 0 111 40.0 Call 0.61 0.79 0.75 0.02 13 1,774 41.0 Call 0.54 0.78 0.76 0.06 0 618 42.0 Call 0.50 0.76 0.64 -0.02 5 687 43.0 Call 0.43 0.65 0.62 0.00 6 938 44.0 Call 0.50 0.60 0.60 0.01 0 2,006 45.0 Call 0.43 0.59 0.55 0.00 3 3,957 46.0 Call 0.40 0.64 0.64 0.12 0 573 47.0 Call 0.40 0.60 0.43 -0.07 0 52 48.0 Call 0.38 0.50 0.49 0.01 6 780 49.0 Call 0.36 0.58 0.91 0.45 0 98 50.0 Call 0.40 0.46 0.45 0.01 82 1,342 51.0 Call 0.33 0.54 0.85 0.43 0 256 52.0 Call 0.31 0.53 0.40 -0.01 0 137 53.0 Call 0.27 0.51 0.67 0.28 0 20 54.0 Call 0.28 0.49 0.82 0.44 0 164 55.0 Call 0.26 0.48 0.48 0.11 0 597 56.0 Call 0.25 0.47 0.70 0.34 0 279 57.0 Call 0.25 0.46 0.64 0.30 0 18 58.0 Call 0.24 0.45 0.23 -0.10 0 222 59.0 Call 0.23 0.44 0.85 0.53 0 59 60.0 Call 0.25 0.41 0.25 -0.06 0 3,428 61.0 Call 0.19 0.41 0.75 0.45 0 101 62.0 Call 0.20 0.41 0.64 0.35 0 206 63.0 Call 0.16 0.40 0.55 0.27 0 533 64.0 Call 0.19 0.39 0.26 -0.01 0 507 65.0 Call 0.22 0.28 0.26 0.00 31 6,524 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.41 0.51 0.41 0.00 6 22 6.0 Put 0.47 0.60 0.50 0.00 107 5 7.0 Put 0.62 0.77 0.73 0.06 21 435 8.0 Put 0.78 0.99 0.85 0.00 0 1,649 9.0 Put 1.02 1.18 1.11 0.03 1,476 603 10.0 Put 1.27 1.42 1.34 0.02 20 2,378 11.0 Put 1.49 1.71 1.59 0.02 0 2,412 12.0 Put 1.81 2.05 1.94 0.05 1 1,232 13.0 Put 2.18 2.43 2.25 0.03 23 1,691 14.0 Put 2.60 2.79 2.71 0.11 21 2,230 15.0 Put 2.96 3.25 3.13 0.05 47 1,914 16.0 Put 3.50 3.80 3.55 0.00 55 1,371 17.0 Put 3.85 4.25 4.00 -0.05 43 282 18.0 Put 4.50 4.75 4.60 0.03 49 388 19.0 Put 5.00 5.40 5.06 -0.06 0 704 20.0 Put 5.75 5.95 5.85 0.14 140 1,790 21.0 Put 6.20 6.75 6.33 -0.07 0 742 22.0 Put 6.90 7.35 7.00 -0.10 0 578 23.0 Put 7.60 8.15 7.75 -0.04 0 241 24.0 Put 8.35 8.85 8.49 0.00 11 1,668 25.0 Put 9.05 9.65 10.12 0.90 0 629 26.0 Put 10.00 10.45 11.00 1.00 0 335 27.0 Put 10.65 11.30 10.67 -0.14 14 395 28.0 Put 11.45 12.20 11.72 0.09 0 860 29.0 Put 12.35 13.10 13.06 0.60 0 43 30.0 Put 13.15 13.95 13.94 0.64 0 995 31.0 Put 14.00 14.80 11.20 -2.96 0 105 32.0 Put 14.90 15.70 14.81 -0.22 0 112 33.0 Put 15.80 16.60 13.12 -2.80 0 61 34.0 Put 16.70 17.50 16.00 -0.82 0 40 35.0 Put 17.60 18.55 16.16 -1.57 0 211 36.0 Put 18.55 19.35 15.62 -3.01 0 93 37.0 Put 19.45 20.00 19.60 0.04 5 60 38.0 Put 20.40 21.20 20.90 0.40 3 1,041 39.0 Put 21.30 22.30 20.09 -1.35 0 22 40.0 Put 22.25 23.50 21.96 -0.42 0 815 41.0 Put 23.15 24.45 23.22 -0.12 0 524 42.0 Put 24.10 25.20 23.40 -0.90 0 604 43.0 Put 25.10 26.20 24.35 -0.90 0 733 44.0 Put 26.05 27.15 21.05 -5.16 0 161 45.0 Put 27.00 28.25 21.80 -5.37 0 315 46.0 Put 27.95 29.00 21.20 -6.92 0 112 47.0 Put 28.90 30.10 24.80 -4.29 0 7 48.0 Put 29.90 31.05 21.50 -8.57 0 31 49.0 Put 30.85 32.00 25.85 -5.19 0 13 50.0 Put 31.85 32.80 31.57 -0.44 0 135 51.0 Put 32.80 33.95 28.85 -4.14 0 12 52.0 Put 33.80 34.95 26.50 -7.47 0 220 53.0 Put 34.75 35.95 27.50 -7.45 0 275 54.0 Put 35.75 36.70 28.35 -7.58 0 325 55.0 Put 36.70 37.90 29.30 -7.61 0 50 56.0 Put 37.70 38.90 37.00 -0.89 0 1 57.0 Put 38.70 40.05 32.40 -6.48 0 10 58.0 Put 39.65 40.85 0.00 0.00 0 0 59.0 Put 40.20 42.00 34.20 -6.64 0 5 60.0 Put 41.15 43.00 42.75 0.93 0 1,726 61.0 Put 42.50 43.95 36.95 -5.86 0 492 62.0 Put 43.60 44.80 39.34 -4.45 0 288 63.0 Put 44.15 45.95 37.10 -7.68 0 88 64.0 Put 45.55 46.55 38.00 -7.76 0 10 65.0 Put 46.55 47.60 40.78 -5.97 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 318 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 6.00 6.50 0.00 0.00 0 0 16.0 Call 5.55 6.05 6.15 0.07 0 11 17.0 Call 5.10 5.60 5.51 -0.10 0 3 18.0 Call 4.70 5.15 4.77 -0.40 1 2 19.0 Call 4.35 4.75 4.55 -0.18 2 11 20.0 Call 4.05 4.40 4.52 0.09 0 8 21.0 Call 3.10 4.70 6.97 2.79 0 2 22.0 Call 2.60 4.40 5.85 1.92 0 11 23.0 Call 3.00 3.70 3.70 0.02 1 19 24.0 Call 2.24 3.85 3.05 -0.38 0 9 25.0 Call 2.04 3.65 2.90 -0.28 0 70 26.0 Call 2.10 3.70 3.02 0.09 0 3 27.0 Call 1.77 2.96 2.60 -0.08 0 0 28.0 Call 1.51 2.75 2.31 -0.13 2 741 29.0 Call 1.43 2.63 7.15 4.96 0 1 30.0 Call 1.43 2.25 1.80 -0.14 3 12 31.0 Call 1.12 2.31 1.87 0.02 0 14 32.0 Call 1.05 2.25 1.86 0.10 0 60 33.0 Call 0.97 2.03 1.39 -0.28 1 7 34.0 Call 0.92 2.08 1.40 -0.18 0 1 35.0 Call 0.94 1.75 1.36 -0.13 0 341 36.0 Call 0.77 1.87 0.00 0.00 0 0 37.0 Call 0.47 2.00 1.37 0.06 3 14 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.30 3.70 3.50 0.03 1 0 16.0 Put 3.80 4.15 4.05 0.08 19 20 17.0 Put 4.30 4.75 5.30 0.80 0 107 18.0 Put 4.85 5.35 5.00 -0.05 7 6 19.0 Put 5.50 6.00 5.75 0.14 8 352 20.0 Put 6.15 6.60 6.00 -0.30 0 58 21.0 Put 6.10 8.10 4.37 -2.67 0 187 22.0 Put 6.80 8.80 7.76 -0.02 3 4 23.0 Put 7.50 9.50 6.00 -2.52 0 259 24.0 Put 8.20 10.20 6.01 -3.25 0 4 25.0 Put 9.00 11.00 10.81 0.80 0 1 26.0 Put 9.75 11.75 7.28 -3.47 0 0 27.0 Put 10.05 13.05 10.45 -1.04 0 20 28.0 Put 12.00 13.75 12.00 -0.23 1 0 29.0 Put 11.70 14.70 0.00 0.00 0 0 30.0 Put 12.55 15.45 10.00 -3.71 0 4 31.0 Put 13.40 16.35 0.00 0.00 0 0 32.0 Put 14.25 17.25 0.00 0.00 0 0 33.0 Put 15.15 18.10 11.00 -5.40 0 2 34.0 Put 16.05 18.95 12.10 -5.20 0 1 35.0 Put 16.95 19.95 16.95 -1.25 0 76 36.0 Put 17.85 20.80 12.85 -6.25 0 73 37.0 Put 18.80 21.65 13.65 -6.35 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 612 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.75 14.70 13.45 -0.39 1 15 6.0 Call 11.70 14.05 12.60 -0.30 0 2 7.0 Call 11.55 13.25 0.00 0.00 0 0 8.0 Call 9.90 12.80 0.00 0.00 0 0 9.0 Call 9.40 12.00 0.00 0.00 0 0 10.0 Call 9.55 10.40 9.90 -0.12 6 7 11.0 Call 8.95 11.10 10.00 0.60 1 1,594 12.0 Call 8.40 9.30 10.00 1.18 0 78 13.0 Call 7.30 9.30 11.00 2.62 0 124 14.0 Call 6.85 8.85 7.80 -0.16 0 114 15.0 Call 5.45 9.45 7.40 -0.15 6 460 16.0 Call 5.85 7.85 6.62 -0.52 0 192 17.0 Call 6.00 7.45 6.55 -0.19 1 141 18.0 Call 4.20 6.60 6.28 -0.05 4 198 19.0 Call 5.05 6.55 6.05 0.00 0 86 20.0 Call 5.20 6.45 5.85 0.04 9 1,870 21.0 Call 4.45 6.05 5.70 0.13 0 271 22.0 Call 3.05 5.60 5.10 -0.23 2 167 23.0 Call 4.05 5.60 4.90 -0.19 2 261 24.0 Call 3.75 5.35 5.20 0.34 0 260 25.0 Call 4.00 5.00 4.50 -0.12 2 1,601 26.0 Call 3.85 5.70 4.04 -0.41 5 152 27.0 Call 3.45 5.50 4.00 -0.27 0 288 28.0 Call 3.00 4.60 4.90 0.81 0 240 29.0 Call 3.20 4.45 3.65 -0.27 0 488 30.0 Call 3.10 4.00 4.00 0.26 1 1,296 31.0 Call 2.55 4.15 3.65 0.01 0 308 32.0 Call 1.98 4.00 4.38 0.84 0 117 33.0 Call 2.30 3.90 5.70 2.26 0 235 34.0 Call 2.20 5.10 3.00 -0.34 3 362 35.0 Call 2.31 3.55 2.93 -0.30 4 1,340 36.0 Call 0.63 4.85 2.42 -0.71 0 115 37.0 Call 0.64 3.35 3.20 0.17 0 94 38.0 Call 2.10 3.10 3.00 0.07 0 385 39.0 Call 2.05 3.00 2.66 -0.17 0 163 40.0 Call 2.00 2.89 2.45 -0.28 18 2,487 41.0 Call 0.19 2.83 3.20 0.56 0 79 42.0 Call 1.89 2.75 2.45 -0.10 0 372 43.0 Call 0.25 2.69 3.55 1.10 0 497 44.0 Call 1.00 2.64 3.05 0.69 0 99 45.0 Call 0.05 2.75 2.05 -0.22 15 733 46.0 Call 0.05 2.48 3.75 1.57 0 53 47.0 Call 0.05 2.42 2.14 0.05 0 35 48.0 Call 0.08 2.36 2.03 0.04 0 40 49.0 Call 0.05 2.31 3.25 1.35 0 29 50.0 Call 1.00 3.75 1.60 -0.21 1 1,536 51.0 Call 0.05 2.21 3.45 1.73 0 72 52.0 Call 0.05 2.16 1.98 0.29 0 42 53.0 Call 0.05 2.11 4.50 2.85 0 45 54.0 Call 0.05 2.06 5.00 3.38 0 18 55.0 Call 1.28 2.02 1.41 -0.17 1 783 56.0 Call 0.66 1.98 4.05 2.50 0 56 57.0 Call 0.63 1.94 3.79 2.28 0 6 58.0 Call 0.05 3.35 1.72 0.24 0 32 59.0 Call 0.59 3.30 1.15 -0.29 0 16 60.0 Call 1.13 1.82 1.30 -0.11 1 817 61.0 Call 0.56 1.80 3.05 1.68 0 11 62.0 Call 0.54 3.20 1.30 -0.04 0 202 63.0 Call 1.03 1.74 1.23 -0.07 5 538 64.0 Call 0.50 1.75 2.30 1.03 0 49 65.0 Call 1.00 1.40 1.33 0.10 0 7,781 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.50 1.53 0.90 0.06 1 105 6.0 Put 0.10 2.02 1.05 0.11 1 9 7.0 Put 0.28 1.58 1.39 0.14 0 20 8.0 Put 1.04 2.89 1.65 0.06 3 20 9.0 Put 1.27 2.72 2.05 0.12 0 1 10.0 Put 1.61 3.70 2.45 0.18 1 120 11.0 Put 2.22 3.70 2.78 0.11 1 368 12.0 Put 2.65 4.00 4.00 0.89 0 200 13.0 Put 3.15 4.40 2.48 -1.21 0 97 14.0 Put 3.70 5.00 4.30 0.04 0 223 15.0 Put 4.50 6.75 5.35 0.50 0 151 16.0 Put 3.95 6.45 6.26 0.83 0 210 17.0 Put 5.25 7.25 6.25 0.23 0 99 18.0 Put 5.20 7.35 6.89 0.28 5 91 19.0 Put 5.55 8.55 7.20 -0.11 0 93 20.0 Put 7.35 8.50 7.35 -0.70 2 301 21.0 Put 7.95 9.25 6.65 -2.14 0 257 22.0 Put 8.65 10.65 8.97 -0.57 0 154 23.0 Put 9.20 11.20 10.85 0.57 0 85 24.0 Put 9.95 11.95 11.47 0.45 0 122 25.0 Put 10.10 13.10 10.17 -1.60 1 1,680 26.0 Put 10.55 14.25 11.58 -0.99 0 147 27.0 Put 11.30 15.45 12.93 -0.44 0 341 28.0 Put 12.40 14.45 13.99 -0.18 10 137 29.0 Put 13.15 16.00 14.48 -0.50 0 125 30.0 Put 14.00 16.80 15.88 0.10 0 177 31.0 Put 14.80 17.65 16.90 0.25 0 6 32.0 Put 15.65 18.45 16.75 -0.78 0 153 33.0 Put 16.50 18.45 18.76 0.35 0 3 34.0 Put 17.35 21.00 19.70 0.42 0 10 35.0 Put 18.30 21.00 19.90 -0.26 0 142 36.0 Put 19.10 22.50 16.12 -4.92 0 81 37.0 Put 20.00 23.50 22.02 0.10 0 4 38.0 Put 20.85 24.50 23.60 0.80 0 54 39.0 Put 21.15 25.50 24.25 0.57 0 34 40.0 Put 22.65 26.50 20.00 -4.55 0 1,017 41.0 Put 23.55 27.10 19.11 -6.33 0 21 42.0 Put 24.45 28.00 21.84 -4.49 0 242 43.0 Put 24.75 29.00 27.95 0.73 0 34 44.0 Put 26.20 29.80 24.79 -3.32 0 40 45.0 Put 26.55 30.70 23.65 -5.35 0 31 46.0 Put 28.00 32.00 22.90 -6.99 0 14 47.0 Put 28.95 32.95 31.85 1.07 0 87 48.0 Put 29.95 33.35 32.80 1.13 0 125 49.0 Put 30.90 34.50 33.70 1.14 0 16 50.0 Put 31.85 35.50 27.75 -5.70 0 50 51.0 Put 32.15 36.50 27.00 -7.35 0 10 52.0 Put 33.05 37.50 30.20 -5.10 0 144 53.0 Put 34.25 38.50 0.00 0.00 0 0 54.0 Put 34.95 39.45 38.40 1.20 0 191 55.0 Put 35.90 40.35 39.35 1.20 0 20 56.0 Put 36.85 41.00 40.25 1.15 0 399 57.0 Put 37.80 42.00 34.60 -5.45 0 15 58.0 Put 38.75 43.00 36.59 -4.41 0 8 59.0 Put 39.70 44.00 35.40 -6.55 0 6 60.0 Put 40.70 44.90 37.70 -5.20 0 474 61.0 Put 41.65 45.95 36.45 -7.41 0 154 62.0 Put 42.60 47.00 40.25 -4.56 0 9 63.0 Put 43.80 47.95 40.30 -5.46 0 120 64.0 Put 44.80 48.90 0.00 0.00 0 0 65.0 Put 45.50 49.70 47.75 0.08 1 278 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 18, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 18.51 18.63 18.67 0.35 1.91 100X200 0.00 0.00 6,501,064 Wed May 18 2022 4:31:53 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 20 2022 2 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.40 13.95 0.00 0.00 0 0 6.0 Call 12.50 12.90 0.00 0.00 0 0 7.0 Call 11.40 11.85 0.00 0.00 0 0 8.0 Call 10.40 10.95 0.00 0.00 0 0 9.0 Call 9.45 9.90 0.00 0.00 0 0 10.0 Call 8.35 9.05 8.55 0.20 0 8 11.0 Call 7.40 7.95 8.05 0.69 5 6 12.0 Call 6.35 7.00 0.00 0.00 0 0 13.0 Call 5.60 5.75 5.50 0.12 3 1,002 14.0 Call 4.65 4.75 4.80 0.40 2 503 15.0 Call 3.45 4.00 3.70 0.26 0 87 16.0 Call 2.15 2.99 3.00 0.49 2 64 16.5 Call 2.21 2.34 2.40 0.33 2 1 17.0 Call 1.78 1.89 1.66 0.02 22 644 17.5 Call 1.33 1.43 1.62 0.35 1 73 18.0 Call 0.95 1.01 1.03 0.12 144 2,312 18.5 Call 0.62 0.69 0.70 0.06 1,386 515 19.0 Call 0.36 0.40 0.41 0.00 5,381 4,577 19.5 Call 0.20 0.24 0.21 -0.04 1,076 1,533 20.0 Call 0.11 0.14 0.12 -0.05 991 4,241 20.5 Call 0.06 0.08 0.07 -0.04 174 2,607 21.0 Call 0.03 0.05 0.04 -0.03 627 1,361 21.5 Call 0.01 0.04 0.03 -0.02 218 989 22.0 Call 0.02 0.03 0.02 -0.02 134 2,064 22.5 Call 0.01 0.02 0.02 -0.01 13 1,039 23.0 Call 0.00 0.02 0.01 -0.01 7 1,187 23.5 Call 0.00 0.03 0.02 0.00 0 656 24.0 Call 0.00 0.03 0.02 0.01 2 3,467 24.5 Call 0.01 0.03 0.02 0.01 14 1,531 25.0 Call 0.00 0.01 0.01 0.00 6 4,682 25.5 Call 0.00 0.02 0.01 0.01 0 2,453 26.0 Call 0.00 0.02 0.02 0.02 13 6,677 26.5 Call 0.00 0.02 0.02 0.02 2 588 27.0 Call 0.00 0.01 0.01 0.01 8 3,452 27.5 Call 0.00 0.01 0.02 0.02 0 282 28.0 Call 0.00 0.01 0.01 0.01 66 42,202 28.5 Call 0.00 0.02 0.01 0.01 0 311 29.0 Call 0.00 0.01 0.01 0.01 5 2,404 29.5 Call 0.00 0.03 0.01 0.01 0 387 30.0 Call 0.00 0.01 0.05 0.05 303 4,616 30.5 Call 0.00 0.03 0.01 0.01 0 368 31.0 Call 0.00 0.01 0.02 0.02 0 1,336 32.0 Call 0.00 0.03 0.02 0.02 4 1,615 33.0 Call 0.00 0.02 0.02 0.02 21 1,506 34.0 Call 0.00 0.03 0.03 0.03 0 1,125 35.0 Call 0.00 0.01 0.01 0.01 2 1,751 36.0 Call 0.00 0.02 0.02 0.02 0 651 37.0 Call 0.00 0.02 0.01 0.01 0 550 38.0 Call 0.00 0.02 0.02 0.02 0 409 39.0 Call 0.00 0.03 0.01 0.01 0 178 40.0 Call 0.00 0.02 0.03 0.03 0 814 41.0 Call 0.00 0.01 0.01 0.01 0 437 42.0 Call 0.00 0.03 0.02 0.02 0 229 43.0 Call 0.00 0.03 0.02 0.02 0 193 44.0 Call 0.00 0.03 0.01 0.01 0 261 45.0 Call 0.00 0.01 0.01 0.01 0 2,225 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.03 0.03 0 33 6.0 Put 0.00 0.02 0.01 0.01 0 25 7.0 Put 0.00 0.02 0.07 0.07 0 55 8.0 Put 0.00 0.02 0.01 0.01 0 186 9.0 Put 0.00 0.02 0.02 0.01 3 482 10.0 Put 0.00 0.02 0.01 -0.01 13 593 11.0 Put 0.00 0.01 0.01 -0.01 45 3,865 12.0 Put 0.01 0.02 0.02 -0.01 2 1,986 13.0 Put 0.01 0.03 0.03 -0.01 27 2,998 14.0 Put 0.02 0.04 0.04 -0.03 242 3,611 15.0 Put 0.05 0.06 0.05 -0.05 492 7,916 16.0 Put 0.09 0.10 0.09 -0.09 409 4,017 16.5 Put 0.10 0.13 0.12 -0.11 547 731 17.0 Put 0.15 0.16 0.16 -0.14 531 6,007 17.5 Put 0.21 0.24 0.21 -0.22 243 767 18.0 Put 0.30 0.36 0.31 -0.26 6,034 14,002 18.5 Put 0.44 0.50 0.50 -0.31 1,645 659 19.0 Put 0.68 0.76 0.74 -0.34 1,350 6,233 19.5 Put 1.02 1.10 1.02 -0.39 81 2,591 20.0 Put 1.38 1.50 1.46 -0.37 286 5,048 20.5 Put 1.85 1.95 2.03 -0.24 40 579 21.0 Put 2.30 2.47 2.30 -0.43 45 1,636 21.5 Put 2.79 2.91 2.79 -0.42 3 637 22.0 Put 3.30 3.45 3.36 -0.35 342 3,911 22.5 Put 3.75 3.90 3.75 -0.45 37 2,362 23.0 Put 4.30 4.45 4.35 -0.34 49 6,067 23.5 Put 4.80 4.90 5.00 -0.19 0 1,204 24.0 Put 5.25 5.40 5.36 -0.33 103 2,093 24.5 Put 5.75 5.90 5.51 -0.67 15 531 25.0 Put 6.30 6.45 6.35 -0.33 101 3,277 25.5 Put 6.75 6.90 6.90 -0.28 2 256 26.0 Put 7.30 7.40 7.25 -0.43 147 2,712 26.5 Put 7.75 7.90 8.15 -0.03 0 150 27.0 Put 8.25 8.40 8.30 -0.38 9 1,221 27.5 Put 8.75 8.90 8.90 -0.28 6 127 28.0 Put 9.25 9.40 9.40 -0.28 21 736 28.5 Put 9.75 9.90 9.75 -0.43 2 104 29.0 Put 10.30 10.40 10.60 -0.08 11 509 29.5 Put 10.60 11.00 11.30 0.12 0 11 30.0 Put 11.30 11.40 11.59 -0.09 16 1,140 30.5 Put 11.60 12.15 5.70 -6.48 0 6 31.0 Put 12.25 12.40 12.50 -0.18 9 388 32.0 Put 13.25 13.40 13.60 -0.08 6 243 33.0 Put 14.25 14.50 14.33 -0.35 3 232 34.0 Put 15.25 15.60 15.40 -0.28 13 122 35.0 Put 16.25 16.55 16.50 -0.18 19 268 36.0 Put 17.10 17.50 17.30 -0.38 5 59 37.0 Put 18.05 18.60 18.50 -0.18 0 41 38.0 Put 19.25 19.60 19.30 -0.38 1 49 39.0 Put 19.90 20.55 20.62 -0.06 0 28 40.0 Put 21.25 21.45 21.02 -0.66 1 155 41.0 Put 21.95 22.70 22.37 -0.31 0 24 42.0 Put 23.25 23.60 23.57 -0.11 0 7 43.0 Put 24.15 24.60 24.70 0.02 0 13 44.0 Put 25.20 25.50 25.58 -0.10 0 1 45.0 Put 25.85 26.85 22.62 -4.06 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.55 14.05 0.00 0.00 0 0 6.0 Call 12.55 13.05 0.00 0.00 0 0 7.0 Call 11.55 11.90 0.00 0.00 0 0 8.0 Call 10.55 10.95 0.00 0.00 0 0 9.0 Call 9.55 10.00 0.00 0.00 0 0 10.0 Call 8.55 9.10 7.95 -0.46 0 1 11.0 Call 7.55 8.00 0.00 0.00 0 0 12.0 Call 6.60 7.00 0.00 0.00 0 0 13.0 Call 5.65 6.05 0.00 0.00 0 0 14.0 Call 4.35 5.30 4.30 -0.26 0 500 15.0 Call 3.80 4.00 3.62 -0.02 0 12 16.0 Call 2.89 3.05 3.60 0.82 0 12 16.5 Call 2.50 2.58 0.00 0.00 0 0 17.0 Call 2.09 2.20 2.21 0.22 3 45 17.5 Call 1.70 1.77 1.74 0.10 50 60 18.0 Call 1.35 1.43 1.28 -0.03 160 590 18.5 Call 1.03 1.10 1.06 0.02 130 106 19.0 Call 0.78 0.83 0.82 0.01 177 1,560 19.5 Call 0.55 0.62 0.63 0.01 20 14 20.0 Call 0.40 0.46 0.45 -0.02 450 1,296 20.5 Call 0.29 0.33 0.34 -0.01 25 13 21.0 Call 0.20 0.24 0.23 -0.04 225 1,531 21.5 Call 0.14 0.17 0.17 -0.01 276 225 22.0 Call 0.10 0.12 0.11 -0.03 86 345 22.5 Call 0.07 0.09 0.09 -0.02 25 547 23.0 Call 0.04 0.07 0.05 -0.04 74 1,010 23.5 Call 0.02 0.06 0.07 0.00 0 965 24.0 Call 0.02 0.04 0.07 0.01 0 169 24.5 Call 0.03 0.05 0.04 0.00 172 674 25.0 Call 0.00 0.03 0.03 0.00 16 566 25.5 Call 0.01 0.03 0.02 -0.01 2 152 26.0 Call 0.02 0.03 0.02 -0.01 0 974 26.5 Call 0.01 0.03 0.12 0.10 0 533 27.0 Call 0.00 0.05 0.01 -0.01 11 1,041 27.5 Call 0.01 0.03 0.02 0.00 0 1,655 28.0 Call 0.01 0.02 0.01 -0.01 0 517 28.5 Call 0.00 0.03 0.03 0.02 0 220 29.0 Call 0.00 0.04 0.02 0.01 0 239 29.5 Call 0.00 0.03 0.04 0.03 0 20 30.0 Call 0.00 0.03 0.03 0.02 0 540 30.5 Call 0.00 0.04 0.02 0.01 0 168 31.0 Call 0.00 0.04 0.02 0.02 0 142 31.5 Call 0.00 0.03 0.02 0.02 0 41 32.0 Call 0.00 0.04 0.04 0.04 0 29 32.5 Call 0.00 0.04 0.07 0.07 0 106 33.0 Call 0.00 0.03 0.09 0.09 0 5 34.0 Call 0.00 0.04 0.02 0.02 1 28 35.0 Call 0.00 0.05 0.08 0.08 0 33 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.06 0.06 0 3 6.0 Put 0.00 0.03 0.05 0.05 0 13 7.0 Put 0.01 0.03 0.02 0.01 0 10 8.0 Put 0.01 0.03 0.02 -0.02 2 73 9.0 Put 0.02 0.04 0.04 -0.02 5 116 10.0 Put 0.04 0.07 0.05 -0.03 27 429 11.0 Put 0.05 0.08 0.11 0.00 0 85 12.0 Put 0.08 0.14 0.09 -0.05 318 287 13.0 Put 0.11 0.13 0.12 -0.06 187 80 14.0 Put 0.14 0.17 0.16 -0.07 109 96 15.0 Put 0.19 0.24 0.23 -0.09 197 816 16.0 Put 0.30 0.34 0.31 -0.14 30 277 16.5 Put 0.36 0.40 0.44 -0.10 24 85 17.0 Put 0.45 0.50 0.45 -0.21 353 546 17.5 Put 0.57 0.62 0.64 -0.17 63 127 18.0 Put 0.71 0.77 0.76 -0.22 637 3,277 18.5 Put 0.87 0.95 0.99 -0.22 232 208 19.0 Put 1.12 1.19 1.17 -0.31 760 2,004 19.5 Put 1.42 1.50 1.44 -0.35 18 0 20.0 Put 1.74 1.82 1.77 -0.37 23 1,705 20.5 Put 2.13 2.21 2.08 -0.45 6 40 21.0 Put 2.48 2.63 2.57 -0.37 129 1,169 21.5 Put 2.94 3.20 2.93 -0.43 1 712 22.0 Put 3.35 3.60 3.38 -0.43 7 860 22.5 Put 3.80 4.15 3.90 -0.38 5 267 23.0 Put 4.15 4.65 4.47 -0.29 1 467 23.5 Put 4.70 5.20 5.10 -0.14 2 174 24.0 Put 5.25 5.65 5.50 -0.23 0 613 24.5 Put 5.70 6.25 5.50 -0.72 0 223 25.0 Put 6.25 6.60 6.31 -0.40 1 319 25.5 Put 6.70 7.20 6.92 -0.28 1 65 26.0 Put 6.90 7.75 8.67 0.97 0 1,075 26.5 Put 7.70 8.25 8.40 0.20 0 42 27.0 Put 7.75 9.00 9.17 0.47 0 36 27.5 Put 8.65 9.25 9.00 -0.19 0 34 28.0 Put 9.25 9.80 4.15 -5.54 0 33 28.5 Put 9.60 10.15 9.65 -0.54 0 7 29.0 Put 10.10 10.75 10.57 -0.12 0 57 29.5 Put 10.70 11.30 9.15 -2.04 0 27 30.0 Put 11.20 11.85 11.59 -0.09 0 10 30.5 Put 11.70 12.20 13.40 1.22 0 4 31.0 Put 12.20 12.65 6.17 -6.51 0 14 31.5 Put 12.70 13.15 0.00 0.00 0 0 32.0 Put 13.20 13.60 8.36 -5.32 0 23 32.5 Put 13.65 14.15 0.00 0.00 0 0 33.0 Put 14.20 14.60 8.49 -6.19 0 10 34.0 Put 15.15 15.75 15.69 0.01 0 4 35.0 Put 16.20 16.75 16.69 0.01 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.50 13.90 0.00 0.00 0 0 6.0 Call 12.50 12.85 0.00 0.00 0 0 7.0 Call 11.50 11.90 0.00 0.00 0 0 8.0 Call 10.50 10.85 0.00 0.00 0 0 9.0 Call 9.45 9.90 0.00 0.00 0 0 10.0 Call 8.50 9.05 0.00 0.00 0 0 11.0 Call 7.60 7.95 0.00 0.00 0 0 12.0 Call 6.60 6.95 0.00 0.00 0 0 13.0 Call 5.70 6.00 0.00 0.00 0 0 14.0 Call 4.85 4.95 0.00 0.00 0 0 15.0 Call 3.95 4.10 4.50 0.71 0 6 16.0 Call 3.05 3.20 2.95 -0.01 2 0 16.5 Call 2.69 2.81 2.56 0.00 2 0 17.0 Call 2.30 2.41 2.44 0.23 1 44 17.5 Call 1.94 2.01 1.83 0.00 1 0 18.0 Call 1.61 1.69 1.69 0.12 1 157 18.5 Call 1.31 1.39 1.23 0.00 26 0 19.0 Call 1.04 1.12 1.11 0.04 20 188 19.5 Call 0.83 0.89 0.89 0.01 5 3 20.0 Call 0.64 0.70 0.74 0.04 80 1,008 20.5 Call 0.50 0.56 0.57 0.00 19 540 21.0 Call 0.39 0.44 0.44 -0.02 283 106 21.5 Call 0.29 0.34 0.35 -0.02 1 39 22.0 Call 0.22 0.26 0.30 0.01 3 1,090 22.5 Call 0.16 0.21 0.20 -0.03 42 3,208 23.0 Call 0.11 0.16 0.14 -0.05 20 178 23.5 Call 0.09 0.14 0.11 -0.04 2 353 24.0 Call 0.07 0.11 0.10 -0.02 42 433 24.5 Call 0.05 0.11 0.26 0.16 0 137 25.0 Call 0.04 0.07 0.06 -0.02 42 312 25.5 Call 0.03 0.06 0.09 0.02 0 114 26.0 Call 0.02 0.05 0.03 -0.03 1 376 26.5 Call 0.01 0.05 0.15 0.10 0 55 27.0 Call 0.01 0.04 0.11 0.07 0 54 27.5 Call 0.00 0.05 0.12 0.08 0 189 28.0 Call 0.01 0.05 0.03 0.00 2 205 28.5 Call 0.00 0.03 0.01 -0.02 20 175 29.0 Call 0.00 0.07 0.06 0.04 0 168 29.5 Call 0.00 0.04 0.05 0.03 0 24 30.0 Call 0.01 0.07 0.03 0.02 5 48 30.5 Call 0.01 0.06 0.27 0.26 0 0 31.0 Call 0.00 0.07 0.07 0.06 0 1 31.5 Call 0.00 0.05 0.03 0.02 0 0 32.0 Call 0.00 0.05 0.03 0.02 0 14 32.5 Call 0.00 0.05 0.02 0.02 0 1 33.0 Call 0.00 0.05 0.00 0.00 0 0 34.0 Call 0.00 0.05 0.03 0.03 0 3 35.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.05 0.01 0 5 6.0 Put 0.00 0.04 0.12 0.08 0 2 7.0 Put 0.01 0.05 0.09 0.04 0 0 8.0 Put 0.03 0.08 0.05 -0.01 10 45 9.0 Put 0.04 0.11 0.00 0.00 0 0 10.0 Put 0.08 0.13 0.11 -0.01 109 111 11.0 Put 0.11 0.16 0.17 0.00 0 42 12.0 Put 0.15 0.18 0.17 -0.05 163 15 13.0 Put 0.18 0.23 0.21 -0.06 45 41 14.0 Put 0.25 0.29 0.28 -0.08 6 1,039 15.0 Put 0.34 0.39 0.41 -0.07 90 1,208 16.0 Put 0.48 0.53 0.51 -0.14 125 89 16.5 Put 0.57 0.62 0.61 0.00 17 0 17.0 Put 0.69 0.73 0.81 -0.09 140 387 17.5 Put 0.83 0.87 0.84 0.00 39 0 18.0 Put 0.99 1.06 1.20 -0.07 56 1,926 18.5 Put 1.19 1.25 1.21 0.00 25 0 19.0 Put 1.43 1.50 1.47 -0.29 16 380 19.5 Put 1.71 1.77 1.78 -0.29 71 0 20.0 Put 2.03 2.10 2.03 -0.37 158 439 20.5 Put 2.37 2.45 2.56 -0.21 36 31 21.0 Put 2.74 2.83 2.90 -0.25 105 123 21.5 Put 3.10 3.25 3.20 -0.36 38 220 22.0 Put 3.55 3.70 3.77 -0.21 50 210 22.5 Put 4.00 4.15 4.05 -0.37 1 692 23.0 Put 4.45 4.60 4.57 -0.31 0 690 23.5 Put 4.85 5.25 5.20 -0.14 0 72 24.0 Put 5.30 5.85 5.80 -0.02 0 60 24.5 Put 5.70 6.30 5.65 -0.65 1 357 25.0 Put 6.25 6.75 6.36 -0.42 5 66 25.5 Put 6.75 7.20 6.94 -0.32 1 61 26.0 Put 7.25 7.65 7.70 -0.05 0 267 26.5 Put 7.65 8.15 4.05 -4.19 0 9 27.0 Put 8.10 8.75 9.40 0.67 0 37 27.5 Put 8.70 9.20 9.80 0.57 0 7 28.0 Put 9.25 9.65 9.62 -0.10 0 8 28.5 Put 9.70 10.10 10.21 -0.01 0 75 29.0 Put 10.20 10.60 4.60 -6.11 0 22 29.5 Put 10.70 11.15 11.15 -0.06 1 14 30.0 Put 11.25 11.60 11.33 -0.38 1 14 30.5 Put 11.70 12.15 12.90 0.70 0 5 31.0 Put 12.20 12.65 12.70 0.00 0 19 31.5 Put 12.65 13.20 0.00 0.00 0 0 32.0 Put 13.20 13.80 12.67 -1.03 0 11 32.5 Put 13.65 14.35 8.43 -5.76 0 1 33.0 Put 14.20 14.65 14.67 -0.02 0 4 34.0 Put 15.15 15.70 15.75 0.06 0 5 35.0 Put 16.20 16.75 16.45 -0.24 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.35 13.90 0.00 0.00 0 0 6.0 Call 12.50 13.00 0.00 0.00 0 0 7.0 Call 11.55 11.90 0.00 0.00 0 0 8.0 Call 10.55 11.00 0.00 0.00 0 0 9.0 Call 9.40 10.00 0.00 0.00 0 0 10.0 Call 8.50 9.00 0.00 0.00 0 0 11.0 Call 7.65 8.05 0.00 0.00 0 0 12.0 Call 6.65 7.25 0.00 0.00 0 0 13.0 Call 5.65 6.20 0.00 0.00 0 0 14.0 Call 4.95 5.10 0.00 0.00 0 0 15.0 Call 4.05 4.20 4.05 0.12 0 1 16.0 Call 3.25 3.40 0.00 0.00 0 0 17.0 Call 2.49 2.57 2.42 -0.01 0 13 18.0 Call 1.83 1.91 1.88 0.07 89 50 19.0 Call 1.27 1.36 1.56 0.25 26 57 19.5 Call 1.05 1.12 1.13 0.04 11 4 20.0 Call 0.85 0.93 0.88 -0.05 331 193 20.5 Call 0.70 0.77 0.72 -0.05 8 5 21.0 Call 0.56 0.63 0.62 -0.02 8 30 21.5 Call 0.45 0.52 0.57 0.03 1 2 22.0 Call 0.37 0.42 0.36 -0.09 14 388 22.5 Call 0.29 0.35 0.33 -0.04 2 33 23.0 Call 0.23 0.28 0.28 -0.03 65 31 23.5 Call 0.18 0.24 0.30 0.05 0 8 24.0 Call 0.14 0.20 0.18 -0.03 2 81 24.5 Call 0.12 0.16 0.17 -0.01 0 73 25.0 Call 0.09 0.14 0.12 -0.04 78 208 25.5 Call 0.07 0.12 0.13 -0.01 0 91 26.0 Call 0.05 0.10 0.10 -0.01 4 125 26.5 Call 0.04 0.12 0.19 0.10 0 7 27.0 Call 0.01 0.09 0.10 0.02 0 1,421 27.5 Call 0.02 0.11 0.11 0.03 0 3 28.0 Call 0.02 0.09 0.06 -0.01 31 283 28.5 Call 0.02 0.10 0.50 0.43 0 25 29.0 Call 0.01 0.09 0.08 0.02 0 20 29.5 Call 0.01 0.08 0.45 0.39 0 2 30.0 Call 0.01 0.08 0.01 -0.05 0 2 31.0 Call 0.00 0.08 0.12 0.07 0 6 32.0 Call 0.00 0.08 0.14 0.09 0 10 33.0 Call 0.00 0.07 0.00 0.00 0 0 34.0 Call 0.00 0.07 0.00 0.00 0 0 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.01 -0.04 5 95 6.0 Put 0.01 0.08 0.01 -0.05 5 122 7.0 Put 0.02 0.10 0.24 0.17 0 494 8.0 Put 0.04 0.12 0.12 0.01 0 158 9.0 Put 0.05 0.15 0.00 0.00 0 0 10.0 Put 0.10 0.18 0.13 -0.06 1 100 11.0 Put 0.17 0.20 0.22 -0.01 0 13 12.0 Put 0.21 0.25 0.23 -0.06 1 86 13.0 Put 0.28 0.32 0.37 0.00 0 82 14.0 Put 0.36 0.41 0.44 -0.05 21 239 15.0 Put 0.49 0.53 0.51 -0.12 4 94 16.0 Put 0.65 0.71 0.76 -0.07 5 145 17.0 Put 0.89 0.95 1.01 -0.12 34 100 18.0 Put 1.22 1.34 1.29 -0.22 62 320 19.0 Put 1.65 1.75 1.67 -0.34 85 365 19.5 Put 1.94 2.02 1.87 -0.43 200 83 20.0 Put 2.25 2.33 2.29 -0.34 4 794 20.5 Put 2.59 2.67 2.50 -0.47 200 96 21.0 Put 2.95 3.05 2.93 -0.41 1 15 21.5 Put 3.30 3.45 3.77 0.03 0 4 22.0 Put 3.70 3.85 3.70 -0.45 1 5 22.5 Put 4.15 4.30 4.25 -0.32 0 10 23.0 Put 4.55 4.75 4.87 -0.14 0 179 23.5 Put 5.00 5.20 4.69 -0.76 0 24 24.0 Put 5.45 5.70 6.00 0.09 0 33 24.5 Put 5.80 6.40 6.33 -0.05 0 2 25.0 Put 6.25 6.80 6.40 -0.46 2 26 25.5 Put 6.75 7.30 7.25 -0.08 0 8 26.0 Put 6.85 8.05 7.70 -0.11 0 14 26.5 Put 7.45 8.35 8.25 -0.04 0 54 27.0 Put 8.20 8.75 4.96 -3.82 0 28 27.5 Put 8.75 9.35 10.42 1.15 0 4 28.0 Put 9.05 9.75 9.75 -0.02 0 6 28.5 Put 9.65 10.30 0.00 0.00 0 0 29.0 Put 10.20 10.70 0.00 0.00 0 0 29.5 Put 10.65 11.25 11.30 0.04 0 3 30.0 Put 11.20 11.90 11.39 -0.36 2 6 31.0 Put 11.95 12.95 12.94 0.19 0 3 32.0 Put 13.20 13.75 7.43 -6.31 0 1 33.0 Put 14.20 14.80 0.00 0.00 0 0 34.0 Put 15.10 15.90 14.60 -1.13 0 5 35.0 Put 16.10 16.95 14.88 -1.85 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 30 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.85 14.35 0.00 0.00 0 0 6.0 Call 12.35 13.00 0.00 0.00 0 0 7.0 Call 11.30 12.20 0.00 0.00 0 0 8.0 Call 10.40 11.15 10.75 0.31 0 1 9.0 Call 9.60 10.05 0.00 0.00 0 0 10.0 Call 8.00 9.60 0.00 0.00 0 0 11.0 Call 7.60 8.20 19.00 11.42 0 1 12.0 Call 6.55 7.15 7.00 0.34 0 51 13.0 Call 5.95 6.05 5.85 0.11 35 15 14.0 Call 5.05 5.25 9.05 4.18 0 110 15.0 Call 4.20 4.30 4.33 0.28 4 72 16.0 Call 3.40 3.50 3.30 0.01 5 1,947 17.0 Call 2.68 2.75 2.59 -0.01 3 715 18.0 Call 2.03 2.11 1.94 -0.06 48 1,169 19.0 Call 1.48 1.56 1.55 0.05 88 1,041 20.0 Call 1.05 1.14 1.11 0.00 103 1,657 21.0 Call 0.73 0.81 0.81 0.00 267 1,444 22.0 Call 0.51 0.58 0.57 -0.03 496 5,407 23.0 Call 0.36 0.41 0.36 -0.07 380 1,702 24.0 Call 0.26 0.29 0.26 -0.04 99 2,265 25.0 Call 0.19 0.21 0.17 -0.05 376 3,028 26.0 Call 0.12 0.16 0.16 -0.01 212 2,679 27.0 Call 0.10 0.12 0.13 0.00 47 2,476 28.0 Call 0.06 0.10 0.09 -0.02 216 1,654 29.0 Call 0.05 0.08 0.09 0.00 63 1,440 30.0 Call 0.05 0.07 0.04 -0.04 32 4,396 31.0 Call 0.04 0.06 0.07 0.00 1 1,192 32.0 Call 0.01 0.05 0.04 -0.02 50 854 33.0 Call 0.01 0.06 0.03 -0.02 1 1,006 34.0 Call 0.00 0.08 0.04 0.00 1 965 35.0 Call 0.00 0.05 0.03 -0.01 22 2,682 36.0 Call 0.00 0.07 0.05 0.02 0 347 37.0 Call 0.00 0.07 0.05 0.02 0 470 38.0 Call 0.00 0.07 0.03 0.01 0 441 39.0 Call 0.00 0.08 0.03 0.01 0 218 40.0 Call 0.00 0.06 0.04 0.03 10 3,058 41.0 Call 0.00 0.07 0.02 0.01 0 154 42.0 Call 0.00 0.07 0.02 0.01 2 974 43.0 Call 0.00 0.07 0.02 0.01 0 442 44.0 Call 0.00 0.07 0.04 0.04 0 441 45.0 Call 0.00 0.04 0.03 0.03 1 1,096 46.0 Call 0.00 0.07 0.04 0.04 0 432 47.0 Call 0.00 0.06 0.02 0.02 0 138 48.0 Call 0.00 0.06 0.02 0.02 0 505 49.0 Call 0.00 0.05 0.34 0.34 0 99 50.0 Call 0.00 0.05 0.02 0.02 0 2,907 51.0 Call 0.00 0.06 0.03 0.03 0 41 52.0 Call 0.00 0.05 0.22 0.22 0 382 53.0 Call 0.00 0.05 0.14 0.14 0 520 54.0 Call 0.00 0.05 0.15 0.15 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.03 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.03 0.03 0.03 0 112 60.0 Call 0.00 0.03 0.01 0.01 0 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.03 0.10 0.10 0 214 64.0 Call 0.00 0.03 0.03 0.03 0 290 65.0 Call 0.00 0.02 0.01 0.01 0 3,330 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.08 0.04 -0.01 1 432 6.0 Put 0.05 0.07 0.07 -0.02 6 136 7.0 Put 0.08 0.12 0.10 -0.02 38 276 8.0 Put 0.11 0.12 0.12 -0.04 315 115 9.0 Put 0.15 0.20 0.16 -0.03 20 30 10.0 Put 0.18 0.21 0.20 -0.04 911 1,382 11.0 Put 0.24 0.27 0.26 -0.04 28 2,921 12.0 Put 0.31 0.34 0.32 -0.07 1,596 6,556 13.0 Put 0.38 0.42 0.40 -0.07 7,571 6,535 14.0 Put 0.51 0.53 0.54 -0.06 39 1,636 15.0 Put 0.63 0.68 0.67 -0.10 501 2,624 16.0 Put 0.82 0.88 0.85 -0.17 263 10,746 17.0 Put 1.09 1.15 1.13 -0.20 3,092 7,420 18.0 Put 1.44 1.50 1.44 -0.29 739 15,146 19.0 Put 1.87 1.97 1.92 -0.32 96 4,360 20.0 Put 2.48 2.54 2.47 -0.37 223 12,850 21.0 Put 3.15 3.25 3.13 -0.41 22 3,520 22.0 Put 3.90 4.05 3.93 -0.39 423 4,174 23.0 Put 4.70 4.85 4.70 -0.46 17 1,791 24.0 Put 5.60 5.75 5.97 -0.06 12 945 25.0 Put 6.50 6.65 6.55 -0.40 24 2,875 26.0 Put 7.35 7.70 7.49 -0.41 4 1,070 27.0 Put 8.25 8.75 8.32 -0.54 1 1,499 28.0 Put 9.15 9.70 9.22 -0.62 1 841 29.0 Put 10.20 10.85 10.22 -0.60 5 637 30.0 Put 11.05 11.55 11.05 -0.75 12 1,263 31.0 Put 12.00 12.65 11.85 -0.94 0 242 32.0 Put 13.00 13.95 13.79 0.01 0 231 33.0 Put 14.00 14.90 14.42 -0.35 1 259 34.0 Put 15.00 15.95 15.77 0.00 0 152 35.0 Put 16.15 16.95 16.40 -0.36 1 328 36.0 Put 17.00 17.90 17.70 -0.05 0 233 37.0 Put 18.00 19.10 18.64 -0.10 0 415 38.0 Put 19.00 19.65 19.67 -0.07 0 197 39.0 Put 20.00 20.85 20.72 -0.01 0 70 40.0 Put 20.95 21.60 21.07 -0.66 1 450 41.0 Put 21.95 22.90 22.62 -0.10 0 67 42.0 Put 22.95 23.90 23.65 -0.07 0 56 43.0 Put 23.95 24.90 24.05 -0.67 0 47 44.0 Put 24.95 25.90 25.01 -0.71 0 205 45.0 Put 25.95 26.90 22.81 -3.91 0 83 46.0 Put 26.95 28.15 21.55 -6.16 0 14 47.0 Put 27.95 29.05 21.88 -6.83 0 13 48.0 Put 28.95 30.10 20.45 -9.26 0 6 49.0 Put 29.95 31.05 0.00 0.00 0 0 50.0 Put 30.95 31.90 30.87 -0.84 0 591 51.0 Put 31.95 33.00 25.05 -7.66 0 110 52.0 Put 32.95 34.05 24.10 -9.61 0 50 53.0 Put 33.95 34.90 20.70 -14.01 0 1 54.0 Put 34.95 35.90 0.00 0.00 0 0 55.0 Put 35.95 36.90 25.95 -10.75 0 1 56.0 Put 36.95 38.10 0.00 0.00 0 0 57.0 Put 37.95 39.10 0.00 0.00 0 0 58.0 Put 38.95 40.10 30.45 -9.25 0 3 59.0 Put 39.95 41.05 34.48 -6.22 0 10 60.0 Put 40.95 42.10 39.68 -2.02 0 40 61.0 Put 41.95 43.00 0.00 0.00 0 0 62.0 Put 42.95 44.10 35.89 -7.81 0 5 63.0 Put 43.95 45.10 32.15 -12.55 0 9 64.0 Put 44.95 46.10 0.00 0.00 0 0 65.0 Put 45.95 47.10 41.10 -5.60 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.55 14.00 0.00 0.00 0 0 6.0 Call 12.50 13.00 0.00 0.00 0 0 7.0 Call 11.45 12.00 0.00 0.00 0 0 8.0 Call 10.55 11.00 0.00 0.00 0 0 9.0 Call 9.55 10.05 0.00 0.00 0 0 10.0 Call 8.60 9.10 0.00 0.00 0 0 11.0 Call 7.70 8.15 0.00 0.00 0 0 12.0 Call 6.75 7.20 0.00 0.00 0 0 13.0 Call 5.95 6.30 0.00 0.00 0 0 14.0 Call 5.05 5.35 0.00 0.00 0 0 15.0 Call 4.30 4.45 4.85 0.68 0 1 16.0 Call 3.50 3.75 0.00 0.00 0 0 17.0 Call 2.83 2.96 3.30 0.56 0 2 18.0 Call 2.19 2.32 2.34 0.18 9 18 19.0 Call 1.66 1.78 1.73 0.06 3 6 19.5 Call 1.43 1.55 1.37 -0.11 6 14 20.0 Call 1.21 1.38 1.69 0.40 0 30 20.5 Call 1.00 1.21 1.20 0.09 1 2 21.0 Call 0.84 1.07 0.96 0.01 1 5 21.5 Call 0.71 0.92 0.85 0.02 1 11 22.0 Call 0.60 0.78 0.69 -0.03 60 89 22.5 Call 0.50 0.68 0.75 0.13 0 20 23.0 Call 0.44 0.59 0.52 -0.01 1 122 23.5 Call 0.39 0.50 0.53 0.07 0 69 24.0 Call 0.31 0.45 0.43 0.03 0 42 24.5 Call 0.25 0.39 0.41 0.08 0 1 25.0 Call 0.24 0.33 0.29 0.00 60 114 25.5 Call 0.20 0.33 0.54 0.28 0 6 26.0 Call 0.16 0.28 0.29 0.06 0 18 26.5 Call 0.15 0.25 0.55 0.35 0 10 27.0 Call 0.13 0.21 0.00 0.00 0 0 27.5 Call 0.11 0.20 0.55 0.40 0 2 28.0 Call 0.09 0.17 0.13 -0.01 1 9 28.5 Call 0.08 0.16 0.13 0.01 2 10 29.0 Call 0.07 0.17 0.17 0.06 0 19 29.5 Call 0.06 0.16 0.00 0.00 0 0 30.0 Call 0.04 0.15 0.00 0.00 0 0 31.0 Call 0.02 0.14 0.00 0.00 0 0 32.0 Call 0.02 0.12 0.00 0.00 0 0 33.0 Call 0.01 0.11 0.21 0.13 0 1 34.0 Call 0.00 0.10 0.00 0.00 0 0 35.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.17 0.11 0 151 6.0 Put 0.02 0.12 0.00 0.00 0 0 7.0 Put 0.05 0.15 0.10 -0.03 315 6 8.0 Put 0.09 0.19 0.13 -0.05 1 5 9.0 Put 0.13 0.25 0.00 0.00 0 0 10.0 Put 0.21 0.30 0.25 -0.04 1 1 11.0 Put 0.27 0.35 0.35 -0.02 0 0 12.0 Put 0.35 0.47 0.80 0.34 0 1 13.0 Put 0.46 0.57 0.48 -0.09 0 2 14.0 Put 0.58 0.72 0.00 0.00 0 0 15.0 Put 0.75 0.87 0.78 -0.12 11 94 16.0 Put 0.96 1.12 1.20 0.05 0 12 17.0 Put 1.23 1.41 1.50 0.02 0 154 18.0 Put 1.60 1.77 1.80 -0.09 2 1,654 19.0 Put 2.06 2.24 2.09 -0.32 1 19 19.5 Put 2.33 2.51 3.55 0.83 0 10 20.0 Put 2.63 2.79 2.82 -0.21 2 42 20.5 Put 2.96 3.20 3.50 0.15 0 137 21.0 Put 3.20 3.50 3.38 -0.31 2 6 21.5 Put 3.60 3.90 5.15 1.08 0 1 22.0 Put 4.00 4.25 3.83 -0.62 0 8 22.5 Put 4.35 4.70 4.79 -0.07 0 176 23.0 Put 4.85 5.10 5.02 -0.25 0 71 23.5 Put 5.20 5.50 4.75 -0.95 0 2 24.0 Put 5.65 5.95 5.75 -0.38 1 23 24.5 Put 6.05 6.40 6.60 0.04 0 3 25.0 Put 6.55 6.85 6.65 -0.38 31 13 25.5 Put 7.05 7.35 6.60 -0.89 0 6 26.0 Put 7.50 7.85 6.27 -1.69 0 37 26.5 Put 7.90 8.50 9.17 0.74 0 2 27.0 Put 8.35 8.75 8.87 -0.03 0 2 27.5 Put 8.75 9.55 5.65 -3.73 0 1 28.0 Put 9.25 10.00 0.00 0.00 0 0 28.5 Put 9.80 10.50 10.54 0.19 0 3 29.0 Put 10.30 10.95 0.00 0.00 0 0 29.5 Put 10.65 11.55 11.25 -0.09 1 0 30.0 Put 11.20 12.00 6.60 -5.23 0 1 31.0 Put 12.05 13.15 0.00 0.00 0 0 32.0 Put 13.05 14.20 0.00 0.00 0 0 33.0 Put 14.05 15.15 14.42 -0.39 0 3 34.0 Put 15.00 16.00 15.79 -0.01 0 4 35.0 Put 16.00 17.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.10 14.45 0.00 0.00 0 0 6.0 Call 12.05 13.50 0.00 0.00 0 0 7.0 Call 11.05 12.45 0.00 0.00 0 0 8.0 Call 10.25 11.50 0.00 0.00 0 0 9.0 Call 9.60 10.50 0.00 0.00 0 0 10.0 Call 8.30 9.60 0.00 0.00 0 0 11.0 Call 7.35 8.55 0.00 0.00 0 0 12.0 Call 6.65 7.50 0.00 0.00 0 0 13.0 Call 5.80 6.40 0.00 0.00 0 0 14.0 Call 5.20 5.40 5.26 0.20 0 20 15.0 Call 4.40 4.55 4.45 0.18 0 25 16.0 Call 3.65 3.80 3.55 0.04 0 14 17.0 Call 2.94 3.10 3.00 0.15 1 90 18.0 Call 2.30 2.40 2.42 0.14 15 145 19.0 Call 1.79 1.88 1.77 -0.03 35 110 20.0 Call 1.37 1.46 1.46 0.06 4 196 21.0 Call 1.03 1.10 0.99 -0.10 28 244 22.0 Call 0.78 0.85 0.80 -0.04 1 354 23.0 Call 0.58 0.64 0.59 -0.06 15 1,212 24.0 Call 0.43 0.48 0.48 -0.01 38 1,491 25.0 Call 0.32 0.37 0.35 -0.03 411 2,398 26.0 Call 0.24 0.29 0.32 0.03 3 2,693 27.0 Call 0.18 0.23 0.23 0.00 39 1,114 28.0 Call 0.13 0.18 0.18 0.00 111 426 29.0 Call 0.11 0.14 0.14 -0.01 190 630 30.0 Call 0.10 0.12 0.11 -0.02 108 872 31.0 Call 0.07 0.10 0.10 -0.02 1 408 32.0 Call 0.04 0.11 0.15 0.05 0 186 33.0 Call 0.03 0.11 0.10 0.01 0 358 34.0 Call 0.05 0.07 0.08 0.00 0 206 35.0 Call 0.02 0.06 0.07 0.00 0 775 36.0 Call 0.01 0.06 0.05 -0.01 0 197 37.0 Call 0.01 0.05 0.06 0.00 0 388 38.0 Call 0.00 0.05 0.05 -0.01 0 211 39.0 Call 0.00 0.04 0.11 0.05 0 96 40.0 Call 0.00 0.09 0.10 0.05 0 759 41.0 Call 0.00 0.07 0.07 0.02 0 159 42.0 Call 0.00 0.09 0.05 0.00 0 38 43.0 Call 0.00 0.09 0.08 0.04 0 86 44.0 Call 0.00 0.08 0.03 -0.01 0 110 45.0 Call 0.00 0.08 0.04 0.00 0 535 46.0 Call 0.00 0.08 0.03 -0.01 0 57 47.0 Call 0.00 0.07 0.03 0.00 0 53 48.0 Call 0.00 0.07 0.03 0.00 0 427 49.0 Call 0.00 0.07 0.03 0.00 0 13 50.0 Call 0.00 0.07 0.01 -0.02 0 763 51.0 Call 0.00 0.07 0.20 0.18 0 25 52.0 Call 0.00 0.07 0.33 0.31 0 61 53.0 Call 0.00 0.02 0.06 0.04 0 50 54.0 Call 0.00 0.06 0.58 0.56 0 15 55.0 Call 0.00 0.06 0.19 0.18 0 273 56.0 Call 0.00 0.07 0.19 0.18 0 101 60.0 Call 0.00 0.04 0.02 0.01 0 353 65.0 Call 0.00 0.03 0.02 0.02 0 2,870 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.10 0.20 0.13 0 0 6.0 Put 0.04 0.14 0.12 0.01 1 0 7.0 Put 0.07 0.18 0.13 -0.03 3 0 8.0 Put 0.11 0.23 0.00 0.00 0 0 9.0 Put 0.15 0.28 0.00 0.00 0 0 10.0 Put 0.24 0.35 0.30 -0.05 2 13 11.0 Put 0.32 0.44 0.40 -0.02 1 500 12.0 Put 0.39 0.53 0.72 0.20 0 28 13.0 Put 0.52 0.66 0.59 -0.04 180 9 14.0 Put 0.67 0.76 0.72 -0.09 362 276 15.0 Put 0.86 0.92 0.89 -0.12 36 5,741 16.0 Put 1.08 1.15 1.11 -0.16 1 617 17.0 Put 1.37 1.45 1.44 -0.17 16 2,457 18.0 Put 1.75 1.84 1.79 -0.25 101 6,722 19.0 Put 2.22 2.30 2.42 -0.13 94 10,391 20.0 Put 2.78 2.87 3.00 -0.15 216 1,213 21.0 Put 3.45 3.55 3.50 -0.34 218 351 22.0 Put 4.15 4.30 4.23 -0.36 169 1,296 23.0 Put 4.95 5.10 5.06 -0.34 1 636 24.0 Put 5.80 5.95 5.68 -0.57 0 295 25.0 Put 6.55 6.85 6.70 -0.43 2 1,175 26.0 Put 7.60 7.75 7.40 -0.64 0 628 27.0 Put 8.50 8.80 8.60 -0.38 16 860 28.0 Put 9.20 10.30 10.66 0.73 0 116 29.0 Put 10.15 11.15 10.22 -0.68 0 269 30.0 Put 11.20 12.30 11.75 -0.12 1 154 31.0 Put 12.15 12.85 11.70 -1.16 0 44 32.0 Put 13.10 14.10 13.82 -0.02 0 157 33.0 Put 14.05 15.20 8.50 -6.33 0 83 34.0 Put 15.05 15.90 10.73 -5.09 0 97 35.0 Put 16.05 17.20 16.81 0.01 0 50 36.0 Put 17.05 18.00 17.15 -0.65 0 22 37.0 Put 18.05 19.20 12.91 -5.89 0 313 38.0 Put 19.00 20.05 20.50 0.71 0 31 39.0 Put 20.00 21.10 21.90 1.11 0 16 40.0 Put 21.00 22.05 21.69 -0.10 0 33 41.0 Put 22.00 23.00 20.75 -2.03 0 20 42.0 Put 23.00 24.15 17.85 -5.93 0 17 43.0 Put 24.00 25.00 23.57 -1.20 0 22 44.0 Put 25.00 26.10 25.63 -0.14 0 3 45.0 Put 26.00 27.10 20.20 -6.57 0 6 46.0 Put 27.00 28.15 0.00 0.00 0 0 47.0 Put 28.00 29.10 0.00 0.00 0 0 48.0 Put 29.00 30.15 20.85 -8.90 0 1 49.0 Put 30.00 31.10 0.00 0.00 0 0 50.0 Put 30.95 32.15 32.25 0.50 0 2 51.0 Put 31.95 33.10 0.00 0.00 0 0 52.0 Put 32.95 34.15 0.00 0.00 0 0 53.0 Put 33.95 35.15 0.00 0.00 0 0 54.0 Put 34.95 36.10 0.00 0.00 0 0 55.0 Put 35.95 37.15 26.90 -9.83 0 2 56.0 Put 36.95 38.15 27.80 -9.93 0 622 60.0 Put 40.95 42.15 35.55 -6.17 0 19 65.0 Put 45.95 47.15 39.15 -7.56 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.45 14.05 0.00 0.00 0 0 9.0 Call 8.05 11.55 0.00 0.00 0 0 10.0 Call 8.60 9.15 0.00 0.00 0 0 11.0 Call 7.75 8.20 0.00 0.00 0 0 12.0 Call 6.85 7.20 0.00 0.00 0 0 13.0 Call 5.90 6.45 0.00 0.00 0 0 13.5 Call 5.50 5.90 0.00 0.00 0 0 14.0 Call 5.10 5.50 0.00 0.00 0 0 14.5 Call 4.70 5.15 0.00 0.00 0 0 15.0 Call 4.40 4.65 0.00 0.00 0 0 15.5 Call 3.95 4.20 0.00 0.00 0 0 16.0 Call 3.60 3.85 0.00 0.00 0 0 16.5 Call 3.25 3.55 0.00 0.00 0 0 17.0 Call 2.95 3.20 0.00 0.00 0 0 17.5 Call 2.64 2.77 0.00 0.00 0 0 18.0 Call 2.34 2.48 2.46 0.14 0 1 18.5 Call 2.06 2.18 2.17 0.11 2 1 19.0 Call 1.81 1.94 1.97 0.14 4 0 19.5 Call 1.59 1.73 0.00 0.00 0 0 20.0 Call 1.40 1.54 1.49 0.05 0 2 20.5 Call 1.22 1.40 1.33 0.06 0 2 21.0 Call 1.00 1.20 1.09 -0.03 1 26 21.5 Call 0.84 1.07 0.00 0.00 0 0 22.0 Call 0.74 0.93 0.89 0.02 6 0 22.5 Call 0.64 0.83 0.80 0.04 1 1 23.0 Call 0.57 0.74 0.69 0.04 0 2 23.5 Call 0.50 0.68 0.00 0.00 0 0 24.0 Call 0.45 0.56 0.48 -0.02 2 14 24.5 Call 0.38 0.51 0.34 -0.10 0 8 25.0 Call 0.33 0.47 0.40 0.02 4 0 26.0 Call 0.25 0.38 0.34 0.04 0 2 27.0 Call 0.19 0.32 0.23 -0.02 1 0 28.0 Call 0.14 0.28 0.00 0.00 0 0 30.0 Call 0.07 0.21 0.14 0.01 0 2 35.0 Call 0.00 0.22 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.19 0.00 0.00 0 0 9.0 Put 0.21 0.30 0.00 0.00 0 0 10.0 Put 0.25 0.37 0.29 -0.06 2 0 11.0 Put 0.32 0.44 0.00 0.00 0 0 12.0 Put 0.42 0.57 0.00 0.00 0 0 13.0 Put 0.52 0.68 0.00 0.00 0 0 13.5 Put 0.57 0.74 0.00 0.00 0 0 14.0 Put 0.68 0.81 0.00 0.00 0 0 14.5 Put 0.77 0.92 0.00 0.00 0 0 15.0 Put 0.86 1.01 1.05 0.01 0 7 15.5 Put 0.98 1.13 1.25 0.07 0 3 16.0 Put 1.08 1.29 1.16 -0.16 2 4 16.5 Put 1.23 1.43 0.00 0.00 0 0 17.0 Put 1.39 1.57 2.40 0.74 0 1 17.5 Put 1.58 1.80 0.00 0.00 0 0 18.0 Put 1.76 1.98 2.16 0.09 0 13 18.5 Put 1.98 2.13 2.07 -0.25 1 0 19.0 Put 2.23 2.42 2.37 -0.22 10 2 19.5 Put 2.52 2.74 2.82 -0.06 0 0 20.0 Put 2.82 3.05 3.30 0.11 0 6 20.5 Put 3.10 3.35 0.00 0.00 0 0 21.0 Put 3.50 3.60 0.00 0.00 0 0 21.5 Put 3.75 4.10 0.00 0.00 0 0 22.0 Put 4.15 4.45 4.45 -0.17 1 2 22.5 Put 4.50 4.85 4.51 -0.50 7 0 23.0 Put 4.90 5.25 5.02 -0.39 1 0 23.5 Put 5.40 5.70 0.00 0.00 0 0 24.0 Put 5.75 6.10 5.69 -0.56 1 0 24.5 Put 6.20 6.50 0.00 0.00 0 0 25.0 Put 6.65 7.05 0.00 0.00 0 0 26.0 Put 7.60 7.90 0.00 0.00 0 0 27.0 Put 8.55 8.85 0.00 0.00 0 0 28.0 Put 9.35 10.05 9.97 0.02 0 1 30.0 Put 11.30 11.90 0.00 0.00 0 0 35.0 Put 16.20 16.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 58 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.30 14.15 13.50 0.10 0 1 6.0 Call 12.30 13.00 0.00 0.00 0 0 7.0 Call 11.60 11.95 0.00 0.00 0 0 8.0 Call 10.65 11.00 0.00 0.00 0 0 9.0 Call 9.55 10.15 0.00 0.00 0 0 10.0 Call 8.70 9.20 8.67 -0.02 0 5 11.0 Call 7.70 8.30 0.00 0.00 0 0 12.0 Call 7.05 7.25 0.00 0.00 0 0 13.0 Call 6.20 6.35 6.45 0.40 3 3 14.0 Call 5.40 5.55 0.00 0.00 0 0 15.0 Call 4.60 4.75 4.70 0.25 118 266 16.0 Call 3.85 4.00 4.05 0.29 1 623 17.0 Call 3.20 3.30 3.30 0.18 25 563 18.0 Call 2.60 2.69 2.63 0.06 354 691 19.0 Call 2.09 2.19 2.16 0.08 378 364 20.0 Call 1.67 1.76 1.69 0.00 126 1,020 21.0 Call 1.33 1.40 1.36 0.00 239 536 22.0 Call 1.03 1.11 1.08 -0.03 107 334 23.0 Call 0.79 0.91 0.83 -0.06 687 125 24.0 Call 0.61 0.74 0.68 -0.04 372 110 25.0 Call 0.50 0.59 0.52 -0.05 224 908 26.0 Call 0.39 0.47 0.43 -0.04 4 1,503 27.0 Call 0.30 0.41 0.37 -0.01 8 899 28.0 Call 0.24 0.33 0.30 -0.01 28 57 29.0 Call 0.19 0.28 0.00 0.00 0 0 30.0 Call 0.14 0.23 0.19 -0.03 1 664 31.0 Call 0.12 0.19 0.00 0.00 0 0 32.0 Call 0.10 0.22 0.20 0.04 0 3,827 33.0 Call 0.08 0.19 0.00 0.00 0 0 34.0 Call 0.07 0.17 0.00 0.00 0 0 35.0 Call 0.06 0.16 0.29 0.15 0 20 36.0 Call 0.04 0.15 0.00 0.00 0 0 37.0 Call 0.04 0.13 0.20 0.08 0 1 38.0 Call 0.03 0.13 0.00 0.00 0 0 39.0 Call 0.02 0.12 0.20 0.09 0 1 40.0 Call 0.02 0.11 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.08 0.14 0.11 -0.04 23 134 6.0 Put 0.14 0.19 0.15 -0.04 0 123 7.0 Put 0.19 0.24 0.45 0.20 0 1 8.0 Put 0.19 0.30 0.26 -0.05 161 755 9.0 Put 0.31 0.37 0.34 -0.04 96 300 10.0 Put 0.38 0.46 0.39 -0.08 65 499 11.0 Put 0.46 0.55 0.51 -0.05 55 462 12.0 Put 0.57 0.65 0.64 -0.04 34 265 13.0 Put 0.69 0.79 0.73 -0.10 23 1,356 14.0 Put 0.86 0.92 0.87 -0.12 1 787 15.0 Put 1.08 1.13 1.10 -0.14 305 8,050 16.0 Put 1.34 1.40 1.34 -0.20 358 7,557 17.0 Put 1.66 1.74 1.72 -0.19 514 1,320 18.0 Put 2.06 2.14 2.14 -0.22 2,342 24,402 19.0 Put 2.55 2.64 2.58 -0.29 74 1,644 20.0 Put 3.10 3.25 3.10 -0.38 36 277 21.0 Put 3.75 3.85 3.75 -0.40 4 415 22.0 Put 4.45 4.60 4.47 -0.42 11 42 23.0 Put 5.25 5.35 5.13 -0.55 20 10 24.0 Put 6.05 6.20 6.05 -0.45 8 154 25.0 Put 6.90 7.05 6.90 -0.46 2 35 26.0 Put 7.80 7.95 7.90 -0.35 31 14 27.0 Put 8.70 8.90 8.75 -0.41 2 20 28.0 Put 9.60 9.85 9.57 -0.53 0 4 29.0 Put 10.30 11.20 11.65 0.61 0 2 30.0 Put 11.25 12.30 11.51 -0.49 0 11 31.0 Put 12.20 13.35 12.60 -0.35 0 1 32.0 Put 13.15 14.30 0.00 0.00 0 0 33.0 Put 14.15 15.30 14.88 -0.04 0 1 34.0 Put 15.15 16.30 16.59 0.67 0 1 35.0 Put 16.10 17.00 16.50 -0.41 12 3 36.0 Put 17.10 18.30 17.62 -0.28 0 11 37.0 Put 18.10 19.15 18.50 -0.39 0 13 38.0 Put 19.10 20.15 19.54 -0.34 0 0 39.0 Put 20.10 21.25 0.00 0.00 0 0 40.0 Put 21.05 22.10 21.28 -0.59 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 121 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.20 13.90 13.55 0.14 0 1 6.0 Call 12.35 13.30 12.65 0.17 0 1 7.0 Call 11.35 12.50 0.00 0.00 0 0 8.0 Call 10.60 11.10 10.50 -0.15 0 5 9.0 Call 9.65 10.40 9.80 0.05 0 3 10.0 Call 8.70 9.35 9.25 0.36 9 7 11.0 Call 8.15 8.45 8.35 0.29 27 11 12.0 Call 7.35 7.55 7.55 0.28 155 17 13.0 Call 6.65 6.75 7.70 1.19 0 6 14.0 Call 5.85 6.10 6.00 0.18 46 77 15.0 Call 5.20 5.35 5.64 0.48 0 53 16.0 Call 4.60 4.70 4.68 0.13 0 209 17.0 Call 4.00 4.15 4.63 0.65 10 162 18.0 Call 3.45 3.60 4.15 0.68 10 464 19.0 Call 2.98 3.10 3.15 0.13 7 291 20.0 Call 2.58 2.67 2.68 0.08 17 868 21.0 Call 2.21 2.32 2.25 -0.01 13 55 22.0 Call 1.90 2.03 1.94 -0.01 1 180 23.0 Call 1.63 1.74 1.63 -0.06 42 418 24.0 Call 1.41 1.51 1.48 0.02 0 205 25.0 Call 1.21 1.31 1.28 0.00 35 2,041 26.0 Call 0.91 1.15 1.02 -0.08 21 339 27.0 Call 0.81 0.99 0.97 0.01 25 156 28.0 Call 0.70 0.89 0.76 -0.07 16 574 29.0 Call 0.60 0.78 0.75 0.01 1 513 30.0 Call 0.53 0.68 0.64 -0.03 47 1,679 31.0 Call 0.47 0.60 0.57 -0.03 13 334 32.0 Call 0.41 0.55 0.50 -0.04 7 116 33.0 Call 0.36 0.55 0.54 0.06 0 198 34.0 Call 0.32 0.50 0.44 0.01 3 308 35.0 Call 0.28 0.38 0.38 -0.01 10 479 36.0 Call 0.30 0.41 0.35 -0.01 0 240 37.0 Call 0.21 0.40 0.36 0.04 0 79 38.0 Call 0.18 0.34 0.32 0.02 8 181 39.0 Call 0.19 0.33 0.27 -0.01 3 499 40.0 Call 0.17 0.30 0.26 0.00 210 1,662 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.17 0.25 0.21 -0.02 4 613 6.0 Put 0.25 0.35 0.28 -0.03 2 3 7.0 Put 0.34 0.41 0.35 -0.04 12 3 8.0 Put 0.44 0.49 0.47 -0.03 245 215 9.0 Put 0.55 0.60 0.58 -0.04 2 518 10.0 Put 0.68 0.74 0.72 -0.04 93 242 11.0 Put 0.84 0.91 0.84 -0.10 88 1,102 12.0 Put 1.03 1.10 1.08 -0.08 82 200 13.0 Put 1.24 1.33 1.26 -0.14 3 1,216 14.0 Put 1.52 1.64 1.61 -0.11 13 937 15.0 Put 1.83 1.96 1.88 -0.17 66 1,494 16.0 Put 2.19 2.30 2.33 -0.12 289 402 17.0 Put 2.60 2.72 2.69 -0.19 12 3,526 18.0 Put 3.05 3.20 3.15 -0.22 61 2,015 19.0 Put 3.60 3.70 3.70 -0.22 42 545 20.0 Put 4.15 4.30 4.25 -0.25 28 1,097 21.0 Put 4.65 5.10 5.10 -0.06 0 382 22.0 Put 5.35 5.70 5.71 -0.14 14 552 23.0 Put 6.15 6.60 6.30 -0.29 1 569 24.0 Put 6.75 7.35 7.30 -0.05 0 286 25.0 Put 7.70 8.20 7.78 -0.38 21 1,164 26.0 Put 8.50 9.00 8.65 -0.33 1 452 27.0 Put 9.15 9.90 9.71 -0.13 0 321 28.0 Put 10.15 10.75 9.30 -1.41 0 428 29.0 Put 11.10 11.65 11.29 -0.32 10 215 30.0 Put 11.80 12.65 12.55 0.02 0 539 31.0 Put 12.70 13.45 12.80 -0.66 0 352 32.0 Put 13.65 14.75 14.55 0.15 0 89 33.0 Put 14.60 15.70 15.60 0.26 0 53 34.0 Put 15.55 16.60 14.59 -1.68 0 48 35.0 Put 16.50 17.65 16.62 -0.62 1 197 36.0 Put 17.45 18.50 18.02 -0.18 0 52 37.0 Put 18.35 19.60 15.51 -3.65 0 290 38.0 Put 19.55 20.35 19.62 -0.51 1 177 39.0 Put 20.35 21.30 19.62 -1.49 0 15 40.0 Put 21.30 22.50 19.50 -2.58 0 95 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 135 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.30 5.55 5.40 0.14 7 79 16.0 Call 4.70 4.90 4.70 0.04 14 46 17.0 Call 4.15 4.30 4.00 -0.14 0 94 18.0 Call 3.60 3.75 3.70 0.07 5 31 19.0 Call 3.15 3.35 3.05 -0.12 0 52 20.0 Call 2.76 2.92 2.85 0.08 10 750 21.0 Call 2.40 2.55 2.50 0.07 1 94 22.0 Call 2.08 2.23 2.34 0.21 22 259 23.0 Call 1.81 1.94 1.83 -0.04 6 88 24.0 Call 1.55 1.71 1.71 0.08 81 146 25.0 Call 1.36 1.49 1.48 0.04 0 758 26.0 Call 1.10 1.32 1.35 0.07 0 67 27.0 Call 0.93 1.15 1.12 -0.01 0 107 28.0 Call 0.84 1.04 1.02 0.03 0 176 29.0 Call 0.71 0.91 0.92 0.04 0 292 30.0 Call 0.66 0.80 0.80 0.01 0 889 31.0 Call 0.57 0.72 0.73 0.04 0 96 32.0 Call 0.50 0.68 0.85 0.23 0 87 33.0 Call 0.45 0.63 0.65 0.09 0 258 34.0 Call 0.41 0.58 0.56 0.05 0 195 35.0 Call 0.35 0.52 0.48 0.02 0 111 36.0 Call 0.31 0.48 0.39 -0.02 1 52 37.0 Call 0.28 0.46 0.89 0.51 0 51 38.0 Call 0.24 0.43 0.41 0.07 0 242 39.0 Call 0.22 0.41 0.31 0.00 0 39 40.0 Call 0.20 0.38 0.23 -0.06 22 182 41.0 Call 0.18 0.36 0.33 0.06 0 583 42.0 Call 0.17 0.34 0.26 0.00 1 112 43.0 Call 0.15 0.32 0.90 0.66 0 190 44.0 Call 0.14 0.31 0.23 0.00 0 424 45.0 Call 0.11 0.30 0.35 0.14 0 168 46.0 Call 0.12 0.28 0.21 0.00 0 6 47.0 Call 0.11 0.27 0.33 0.13 0 56 48.0 Call 0.11 0.26 0.12 -0.07 1 10 49.0 Call 0.10 0.25 0.18 0.00 0 9 50.0 Call 0.09 0.24 0.15 -0.02 0 217 51.0 Call 0.07 0.24 0.26 0.10 0 227 52.0 Call 0.07 0.23 0.81 0.65 0 73 53.0 Call 0.06 0.22 0.36 0.21 0 34 54.0 Call 0.06 0.22 0.21 0.06 0 2 55.0 Call 0.05 0.21 0.16 0.02 0 127 56.0 Call 0.08 0.20 0.08 -0.06 0 550 60.0 Call 0.04 0.18 0.10 -0.01 0 147 65.0 Call 0.05 0.15 0.11 0.01 0 2,668 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.95 2.11 2.01 -0.17 0 622 16.0 Put 2.34 2.49 2.60 0.02 0 385 17.0 Put 2.77 2.90 2.86 -0.21 2 71 18.0 Put 3.25 3.40 3.65 0.10 0 761 19.0 Put 3.75 3.90 3.80 -0.30 231 162 20.0 Put 4.35 4.55 4.45 -0.25 18 20,299 21.0 Put 4.85 5.35 5.25 -0.10 5 830 22.0 Put 5.55 6.00 5.95 -0.10 10 480 23.0 Put 6.15 6.75 6.59 -0.19 0 487 24.0 Put 6.85 7.55 7.40 -0.15 0 482 25.0 Put 7.65 8.35 8.45 0.11 0 1,177 26.0 Put 8.45 9.20 5.37 -3.81 0 165 27.0 Put 9.30 10.05 10.61 0.58 0 62 28.0 Put 10.15 10.95 10.33 -0.55 0 408 29.0 Put 11.00 11.80 10.80 -0.97 0 64 30.0 Put 11.90 12.70 12.05 -0.62 0 212 31.0 Put 12.80 13.60 14.60 1.03 0 183 32.0 Put 13.75 14.65 14.00 -0.49 0 345 33.0 Put 14.65 15.85 14.04 -1.39 0 112 34.0 Put 15.60 16.70 15.83 -0.55 2 131 35.0 Put 16.55 17.70 11.70 -5.62 0 258 36.0 Put 17.50 18.70 13.31 -4.96 0 11 37.0 Put 18.45 19.70 17.45 -1.78 0 15 38.0 Put 19.40 20.65 19.64 -0.55 0 22 39.0 Put 20.35 21.60 20.50 -0.66 0 15 40.0 Put 21.35 22.60 22.11 -0.02 0 113 41.0 Put 22.30 23.55 23.57 0.46 0 4 42.0 Put 23.30 24.45 18.40 -5.69 0 229 43.0 Put 24.25 25.45 19.32 -5.75 0 30 44.0 Put 25.25 26.55 19.65 -6.40 0 1 45.0 Put 26.25 27.50 22.70 -4.34 0 37 46.0 Put 27.20 28.40 21.40 -6.62 0 23 47.0 Put 28.20 29.45 24.50 -4.51 0 6 48.0 Put 29.20 30.40 23.05 -6.95 0 1 49.0 Put 30.20 31.35 24.10 -6.89 0 5 50.0 Put 31.15 32.40 30.24 -1.73 0 1,172 51.0 Put 32.15 33.45 0.00 0.00 0 0 52.0 Put 33.15 34.30 26.60 -7.35 0 2 53.0 Put 34.15 35.40 0.00 0.00 0 0 54.0 Put 35.10 36.25 31.05 -4.89 0 8 55.0 Put 36.10 37.25 31.34 -5.59 0 27 56.0 Put 37.10 38.40 29.35 -8.57 0 2 60.0 Put 41.05 42.35 34.50 -7.39 0 609 65.0 Put 46.05 47.35 38.20 -8.66 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 212 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.40 13.95 0.00 0.00 0 0 6.0 Call 12.15 13.10 11.60 -0.92 0 0 7.0 Call 11.60 12.10 0.00 0.00 0 0 8.0 Call 10.85 11.25 11.40 0.60 5 0 9.0 Call 9.85 10.75 10.20 0.23 0 1 10.0 Call 9.30 9.50 0.00 0.00 0 0 13.0 Call 7.05 7.35 0.00 0.00 0 0 14.0 Call 6.45 6.65 11.35 4.90 0 2 15.0 Call 5.85 6.05 6.12 0.29 0 4 16.0 Call 5.25 5.45 9.25 3.97 0 4 17.0 Call 4.75 4.95 4.79 0.00 0 26 18.0 Call 4.25 4.45 4.20 -0.09 81 229 19.0 Call 3.85 4.05 3.90 0.05 16 10 20.0 Call 3.45 3.65 3.38 -0.09 27 29 21.0 Call 3.10 3.25 3.05 -0.08 1 2 22.0 Call 2.77 2.94 2.97 0.17 0 25 23.0 Call 2.48 2.65 2.50 -0.03 0 41 24.0 Call 2.21 2.39 2.15 -0.12 1 320 25.0 Call 1.99 2.16 2.12 0.08 5 78 26.0 Call 1.80 1.98 1.91 0.05 0 99 27.0 Call 1.64 1.79 1.67 0.00 0 144 28.0 Call 1.47 1.64 1.54 0.05 0 231 29.0 Call 1.30 1.48 1.48 0.10 2 110 30.0 Call 1.14 1.38 1.29 0.02 1 199 31.0 Call 0.98 1.24 1.10 -0.06 0 403 32.0 Call 0.94 1.15 1.03 -0.03 3 91 33.0 Call 0.85 1.04 1.00 0.04 0 255 34.0 Call 0.78 0.96 2.05 1.17 0 33 35.0 Call 0.74 0.92 0.86 0.05 0 169 36.0 Call 0.68 0.90 0.81 0.06 1 226 37.0 Call 0.63 0.84 0.62 -0.06 7 50 Strike 5.00 6.00 7.00 8.00 9.00 10.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.27 0.43 0.33 -0.02 0 155 6.0 Put 0.38 0.54 0.00 0.00 0 0 7.0 Put 0.52 0.61 0.57 -0.04 289 257 8.0 Put 0.63 0.78 0.73 -0.03 1 354 9.0 Put 0.83 0.96 0.98 0.03 0 92 10.0 Put 1.01 1.17 1.10 -0.09 3 163 13.0 Put 1.83 2.02 1.97 -0.12 1 1,135 14.0 Put 2.18 2.33 2.42 -0.04 0 554 15.0 Put 2.65 2.73 2.69 -0.15 39 911 16.0 Put 3.00 3.15 3.22 -0.07 0 580 17.0 Put 3.50 3.65 3.60 -0.19 7 280 18.0 Put 4.00 4.15 4.10 -0.19 9 589 19.0 Put 4.55 4.70 5.05 0.20 0 69 20.0 Put 5.15 5.30 5.26 -0.21 7 970 21.0 Put 5.80 5.95 6.03 -0.08 0 229 22.0 Put 6.45 6.65 6.70 -0.09 0 184 23.0 Put 6.95 7.55 7.38 -0.12 0 121 24.0 Put 7.65 8.25 8.00 -0.23 0 187 25.0 Put 8.35 9.05 9.35 0.35 0 161 26.0 Put 9.20 9.65 9.85 0.04 0 68 27.0 Put 10.05 10.65 9.45 -1.17 0 70 28.0 Put 10.85 11.50 10.45 -0.98 0 63 29.0 Put 11.65 12.35 12.90 0.59 0 149 30.0 Put 12.55 13.25 13.25 0.05 0 29 31.0 Put 13.40 14.10 10.25 -3.83 0 99 32.0 Put 14.20 15.10 10.55 -4.42 0 98 33.0 Put 15.20 16.10 14.32 -1.54 0 39 34.0 Put 16.00 17.00 16.68 -0.09 0 47 35.0 Put 16.90 17.85 17.85 0.15 0 18 36.0 Put 17.80 18.85 17.90 -0.73 5 9 37.0 Put 18.70 19.70 19.45 -0.11 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 226 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.85 6.10 5.80 -0.06 0 44 16.0 Call 5.30 5.50 5.31 0.02 0 5 17.0 Call 4.80 5.05 4.70 -0.12 0 4 18.0 Call 4.35 4.50 4.55 0.17 1 9 19.0 Call 3.90 4.10 3.85 -0.10 0 18 20.0 Call 3.50 3.70 3.70 0.10 1 40 21.0 Call 3.15 3.40 3.05 -0.23 1 169 22.0 Call 2.87 3.35 5.00 2.04 0 52 23.0 Call 2.53 3.05 2.75 0.10 0 49 24.0 Call 2.09 2.49 4.60 2.23 0 34 25.0 Call 2.01 2.27 2.48 0.34 0 300 26.0 Call 1.80 2.09 4.05 2.08 0 42 27.0 Call 1.63 1.90 1.91 0.11 0 177 28.0 Call 1.45 1.72 3.55 1.92 0 126 29.0 Call 1.31 1.57 1.56 0.10 48 185 30.0 Call 1.19 1.43 1.34 0.01 0 242 31.0 Call 0.97 1.31 1.28 0.08 16 195 32.0 Call 0.95 1.22 1.21 0.10 0 78 33.0 Call 0.86 1.17 1.22 0.20 0 46 34.0 Call 0.81 1.04 1.00 0.06 4 13 35.0 Call 0.76 0.93 0.77 -0.09 5 245 36.0 Call 0.67 0.92 0.90 0.09 0 357 37.0 Call 0.64 0.87 0.80 0.04 0 52 38.0 Call 0.56 0.87 0.81 0.09 0 368 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.56 2.96 2.77 -0.17 1 465 16.0 Put 3.10 3.30 3.40 0.03 0 1,560 17.0 Put 3.40 3.90 3.85 -0.05 0 190 18.0 Put 4.00 4.45 4.25 -0.20 0 321 19.0 Put 4.40 5.05 5.65 0.63 0 27 20.0 Put 5.00 5.65 5.90 0.23 0 117 21.0 Put 5.60 6.30 6.25 -0.09 0 243 22.0 Put 6.25 7.00 7.49 0.47 0 80 23.0 Put 6.90 7.75 6.95 -0.75 0 223 24.0 Put 7.65 8.50 5.90 -2.51 0 149 25.0 Put 8.35 9.25 9.85 0.67 0 453 26.0 Put 9.15 10.05 8.55 -1.45 0 69 27.0 Put 9.95 10.85 10.45 -0.37 0 142 28.0 Put 10.80 11.70 10.30 -1.34 0 46 29.0 Put 11.65 12.50 11.83 -0.63 0 173 30.0 Put 12.50 13.40 14.14 0.82 0 103 31.0 Put 13.40 14.30 8.57 -5.61 0 5 32.0 Put 14.20 15.25 13.77 -1.32 0 70 33.0 Put 15.25 16.55 12.72 -3.27 0 260 34.0 Put 16.15 17.45 17.50 0.59 0 194 35.0 Put 17.10 18.40 14.35 -3.47 0 328 36.0 Put 17.90 19.15 17.10 -1.66 0 844 37.0 Put 18.70 20.30 18.15 -1.56 0 1,761 38.0 Put 19.65 21.20 13.65 -7.00 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 247 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.50 13.95 13.60 0.13 0 1 6.0 Call 12.50 13.00 0.00 0.00 0 0 7.0 Call 11.80 12.10 0.00 0.00 0 0 8.0 Call 10.65 11.60 0.00 0.00 0 0 9.0 Call 10.00 10.45 10.15 0.13 1 6 10.0 Call 9.35 9.65 9.50 0.25 28 1 11.0 Call 8.60 8.85 8.44 -0.05 0 49 12.0 Call 7.90 8.10 7.95 0.14 0 41 13.0 Call 7.20 7.45 11.75 4.57 0 79 14.0 Call 6.60 6.85 7.15 0.58 0 93 15.0 Call 6.05 6.20 6.15 0.15 4 394 16.0 Call 5.45 5.65 5.75 0.28 0 339 17.0 Call 4.95 5.15 4.95 0.00 3 656 18.0 Call 4.45 4.70 4.65 0.17 1 356 19.0 Call 4.05 4.30 3.95 -0.15 8 290 20.0 Call 3.70 3.95 3.61 -0.14 0 843 21.0 Call 3.00 3.80 3.40 0.01 1 116 22.0 Call 2.60 3.55 3.10 0.00 0 284 23.0 Call 2.54 2.90 2.65 -0.16 13 584 24.0 Call 2.24 2.65 2.56 0.04 2 854 25.0 Call 1.91 2.44 2.54 0.28 4 1,111 26.0 Call 1.78 2.21 2.00 0.00 2 424 27.0 Call 1.43 2.04 2.03 0.19 0 257 28.0 Call 1.46 1.87 1.75 0.08 0 730 29.0 Call 1.31 1.76 1.70 0.13 0 168 30.0 Call 1.26 1.52 1.40 -0.06 16 3,060 31.0 Call 1.08 1.46 1.38 0.03 1 639 32.0 Call 0.99 1.32 1.28 0.03 0 285 33.0 Call 0.85 1.26 1.13 -0.01 0 320 34.0 Call 0.85 1.15 1.05 -0.02 2 839 35.0 Call 0.88 1.07 0.95 -0.04 11 914 36.0 Call 0.70 0.98 1.00 0.09 0 227 37.0 Call 0.66 0.93 0.91 0.06 0 165 38.0 Call 0.61 0.90 0.84 0.04 4 378 39.0 Call 0.53 0.90 0.71 -0.04 0 111 40.0 Call 0.51 0.80 0.75 0.04 0 1,783 41.0 Call 0.48 0.83 0.76 0.10 0 618 42.0 Call 0.42 0.78 0.64 0.03 0 687 43.0 Call 0.51 0.62 0.62 0.05 40 940 44.0 Call 0.50 0.58 0.55 0.01 130 2,011 45.0 Call 0.32 0.56 0.50 -0.02 4 3,966 46.0 Call 0.32 0.66 0.64 0.14 0 573 47.0 Call 0.30 0.63 0.48 0.00 3 52 48.0 Call 0.34 0.52 0.49 0.03 0 788 49.0 Call 0.29 0.62 0.91 0.47 0 98 50.0 Call 0.31 0.49 0.43 0.00 15 1,414 51.0 Call 0.22 0.57 0.85 0.43 0 256 52.0 Call 0.21 0.55 0.40 -0.01 0 137 53.0 Call 0.20 0.54 0.67 0.27 0 20 54.0 Call 0.24 0.51 0.37 -0.02 1 164 55.0 Call 0.18 0.51 0.48 0.11 0 597 56.0 Call 0.17 0.49 0.70 0.34 0 279 57.0 Call 0.16 0.48 0.64 0.29 0 18 58.0 Call 0.23 0.48 0.23 -0.11 0 222 59.0 Call 0.16 0.46 0.85 0.52 0 59 60.0 Call 0.26 0.38 0.31 0.00 3 3,423 61.0 Call 0.13 0.43 0.75 0.45 0 101 62.0 Call 0.10 0.44 0.64 0.35 0 206 63.0 Call 0.15 0.42 0.55 0.27 0 533 64.0 Call 0.13 0.41 0.26 -0.01 0 507 65.0 Call 0.22 0.35 0.26 0.00 2 6,543 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.31 0.49 0.45 -0.01 10 28 6.0 Put 0.43 0.61 0.50 -0.04 0 112 7.0 Put 0.58 0.76 0.67 -0.03 8 430 8.0 Put 0.74 0.93 0.85 -0.04 50 1,650 9.0 Put 1.02 1.12 1.08 -0.02 541 1,990 10.0 Put 1.17 1.36 1.29 -0.05 52 2,983 11.0 Put 1.41 1.64 1.59 -0.01 0 2,361 12.0 Put 1.71 1.93 1.94 0.01 0 1,232 13.0 Put 2.07 2.27 2.25 -0.05 0 1,749 14.0 Put 2.44 2.64 2.71 0.01 0 2,239 15.0 Put 2.86 3.05 2.92 -0.21 21 1,874 16.0 Put 3.30 3.55 3.44 -0.16 11 1,355 17.0 Put 3.75 4.10 3.90 -0.18 2 294 18.0 Put 4.30 4.60 4.50 -0.10 15 402 19.0 Put 4.70 5.20 5.06 -0.16 0 705 20.0 Put 5.45 5.80 5.55 -0.31 25 1,788 21.0 Put 5.90 6.50 6.33 -0.17 0 742 22.0 Put 6.55 7.05 7.00 -0.21 0 580 23.0 Put 7.20 7.95 7.75 -0.16 0 241 24.0 Put 7.90 8.70 8.49 -0.12 0 1,689 25.0 Put 8.60 9.50 10.12 0.78 0 629 26.0 Put 9.55 10.20 9.80 -0.27 18 335 27.0 Put 10.15 11.05 10.67 -0.23 0 403 28.0 Put 11.00 11.85 11.72 -0.01 0 861 29.0 Put 11.85 12.70 13.06 0.45 0 43 30.0 Put 12.80 13.55 13.35 -0.15 1 995 31.0 Put 13.60 14.50 11.20 -3.18 0 105 32.0 Put 14.45 15.45 14.81 -0.46 0 112 33.0 Put 15.35 16.75 13.12 -3.03 0 61 34.0 Put 16.20 17.70 16.00 -1.07 0 40 35.0 Put 17.25 18.55 16.16 -1.82 0 211 36.0 Put 18.10 19.55 15.62 -3.28 0 93 37.0 Put 18.95 20.50 19.60 -0.22 0 65 38.0 Put 19.85 21.15 20.90 0.13 0 1,044 39.0 Put 20.70 22.15 20.09 -1.62 0 22 40.0 Put 21.65 23.00 21.96 -0.70 0 815 41.0 Put 22.55 24.15 23.22 -0.38 0 529 42.0 Put 23.50 25.00 23.40 -1.15 0 604 43.0 Put 24.45 25.90 24.35 -1.15 0 734 44.0 Put 25.45 27.15 21.05 -5.42 0 161 45.0 Put 26.40 28.00 21.80 -5.64 0 315 46.0 Put 27.50 29.10 21.20 -7.21 0 112 47.0 Put 28.45 30.05 24.80 -4.58 0 7 48.0 Put 29.45 31.00 21.50 -8.85 0 31 49.0 Put 30.40 32.00 25.85 -5.48 0 13 50.0 Put 31.40 32.95 31.57 -0.74 0 135 51.0 Put 32.35 33.90 28.85 -4.45 0 12 52.0 Put 33.15 35.00 26.50 -7.78 0 220 53.0 Put 34.15 35.85 27.50 -7.76 0 275 54.0 Put 35.15 36.85 28.35 -7.89 0 325 55.0 Put 36.15 37.80 29.30 -7.93 0 50 56.0 Put 37.10 38.80 37.00 -1.21 0 1 57.0 Put 38.05 39.75 32.40 -6.79 0 10 58.0 Put 39.05 40.75 0.00 0.00 0 0 59.0 Put 40.05 41.90 34.20 -6.96 0 5 60.0 Put 41.00 42.90 42.75 0.61 0 1,726 61.0 Put 42.00 43.90 36.95 -6.17 0 492 62.0 Put 43.00 44.85 39.34 -4.77 0 288 63.0 Put 43.95 45.85 37.10 -7.99 0 88 64.0 Put 44.95 46.85 38.00 -8.08 0 10 65.0 Put 45.95 47.85 40.78 -6.28 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 317 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 6.20 6.65 0.00 0.00 0 0 16.0 Call 5.70 6.10 6.15 0.38 0 36 17.0 Call 5.25 5.55 5.51 0.18 0 1 18.0 Call 4.85 5.10 4.77 -0.16 0 3 19.0 Call 4.30 4.70 4.55 0.00 0 12 20.0 Call 4.00 4.40 4.52 0.30 0 8 21.0 Call 3.10 4.80 6.97 3.07 0 2 22.0 Call 2.94 4.45 5.85 2.28 0 11 23.0 Call 2.67 3.50 3.25 -0.09 3 20 24.0 Call 2.40 4.00 3.05 -0.06 0 9 25.0 Call 2.15 3.75 2.90 0.02 0 70 26.0 Call 2.06 3.30 2.65 0.00 3 3 27.0 Call 1.96 3.15 2.60 0.18 0 1 28.0 Call 1.80 3.20 2.31 0.12 0 743 29.0 Call 1.63 4.00 7.15 5.13 0 1 30.0 Call 1.39 2.53 1.80 -0.04 0 32 31.0 Call 1.33 2.38 1.87 0.14 0 14 32.0 Call 1.24 2.25 1.86 0.23 0 60 33.0 Call 0.54 2.12 1.39 -0.14 0 6 34.0 Call 0.39 2.09 1.40 -0.05 0 1 35.0 Call 0.91 1.90 1.43 0.07 1 341 36.0 Call 0.81 1.81 0.00 0.00 0 0 37.0 Call 0.72 1.70 1.21 -0.04 1 13 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.15 3.65 3.30 -0.20 3 1 16.0 Put 3.65 4.00 3.85 -0.12 4 40 17.0 Put 4.15 4.55 5.30 0.77 0 107 18.0 Put 4.70 5.15 5.20 0.08 11 11 19.0 Put 5.30 5.75 5.75 0.01 0 352 20.0 Put 5.95 6.45 6.00 -0.40 0 58 21.0 Put 6.00 7.60 4.37 -2.69 0 187 22.0 Put 6.65 8.20 7.76 0.03 0 4 23.0 Put 7.30 8.85 6.00 -2.49 0 259 24.0 Put 8.00 9.60 6.01 -3.24 0 4 25.0 Put 8.70 10.40 10.81 0.81 0 1 26.0 Put 9.45 12.55 7.28 -3.48 0 0 27.0 Put 10.30 12.45 10.45 -1.07 0 20 28.0 Put 11.05 12.85 12.00 -0.28 0 1 29.0 Put 11.85 13.80 0.00 0.00 0 0 30.0 Put 12.00 14.70 10.00 -3.91 0 4 31.0 Put 12.85 16.20 0.00 0.00 0 0 32.0 Put 13.70 17.10 0.00 0.00 0 0 33.0 Put 14.60 17.70 11.00 -5.57 0 2 34.0 Put 15.45 18.70 12.10 -5.37 0 1 35.0 Put 16.35 19.55 16.95 -1.43 0 76 36.0 Put 17.05 20.60 12.85 -6.46 0 73 37.0 Put 17.85 21.65 13.65 -6.59 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 611 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.30 14.80 13.45 -0.34 0 16 6.0 Call 12.40 14.10 12.60 -0.22 0 3 7.0 Call 11.20 13.65 0.00 0.00 0 0 8.0 Call 9.45 13.35 0.00 0.00 0 0 9.0 Call 10.45 11.00 10.65 -0.12 1 0 10.0 Call 9.80 10.10 9.80 -0.41 9 35 11.0 Call 9.00 9.85 9.50 -0.15 5 1,595 12.0 Call 7.05 9.70 9.00 -0.10 1 78 13.0 Call 7.90 8.80 11.00 2.39 0 124 14.0 Call 7.45 9.00 7.80 -0.33 0 114 15.0 Call 6.95 8.55 7.40 -0.24 0 466 16.0 Call 6.50 8.15 6.62 -0.54 0 192 17.0 Call 6.25 7.10 7.00 0.31 1 142 18.0 Call 5.90 6.70 6.20 -0.01 1 229 19.0 Call 5.50 6.45 6.00 0.10 1 111 20.0 Call 5.25 6.15 5.70 0.10 112 1,879 21.0 Call 4.85 6.25 5.70 0.41 0 271 22.0 Call 4.70 6.15 5.10 0.11 0 169 23.0 Call 4.25 5.45 4.90 0.09 0 261 24.0 Call 3.95 5.60 4.80 0.16 20 260 25.0 Call 4.15 4.80 4.30 -0.17 7 1,601 26.0 Call 3.55 4.50 3.85 -0.44 35 151 27.0 Call 3.60 4.85 4.00 -0.12 0 288 28.0 Call 3.15 4.70 4.90 0.95 0 240 29.0 Call 3.25 4.35 3.65 -0.12 0 488 30.0 Call 3.30 3.75 3.53 -0.07 105 1,294 31.0 Call 2.65 4.15 3.65 0.22 0 307 32.0 Call 2.50 4.00 4.38 1.11 0 117 33.0 Call 2.37 3.85 5.70 2.55 0 235 34.0 Call 2.24 3.70 3.00 -0.04 0 364 35.0 Call 2.45 3.20 2.80 -0.12 16 1,343 36.0 Call 2.04 3.45 2.42 -0.38 0 115 37.0 Call 2.10 3.35 3.20 0.52 0 94 38.0 Call 2.00 3.20 3.00 0.44 0 385 39.0 Call 2.05 3.10 2.66 0.21 0 163 40.0 Call 2.16 2.77 2.20 -0.13 8 2,492 41.0 Call 1.53 2.90 3.20 0.99 0 79 42.0 Call 1.89 3.85 2.45 0.36 0 372 43.0 Call 1.58 2.73 3.55 1.57 0 497 44.0 Call 1.58 2.68 3.05 1.19 0 99 45.0 Call 1.55 2.44 2.04 0.30 1 734 46.0 Call 0.56 2.50 3.75 2.13 0 53 47.0 Call 0.05 2.64 2.14 0.63 0 35 48.0 Call 0.87 2.50 1.70 0.21 2 40 49.0 Call 0.99 2.52 1.65 0.17 1 29 50.0 Call 1.20 2.25 1.80 0.33 1 1,536 51.0 Call 0.80 2.19 3.45 1.99 0 72 52.0 Call 0.03 2.14 1.98 0.54 0 42 53.0 Call 0.69 2.09 4.50 3.07 0 45 54.0 Call 0.29 2.05 5.00 3.58 0 18 55.0 Call 1.17 1.97 1.49 0.09 4 784 56.0 Call 1.04 1.96 4.05 2.66 0 56 57.0 Call 0.35 1.92 3.79 2.41 0 6 58.0 Call 1.09 1.89 1.39 0.03 8 32 59.0 Call 0.75 1.85 1.15 -0.20 0 16 60.0 Call 1.03 1.57 1.23 -0.11 10 817 61.0 Call 0.05 1.50 1.50 0.17 1 11 62.0 Call 0.98 1.76 1.28 -0.03 10 202 63.0 Call 0.98 1.73 1.09 -0.21 6 538 64.0 Call 0.47 1.35 1.03 -0.26 1 49 65.0 Call 0.95 1.45 1.08 -0.19 146 7,787 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.50 2.45 1.48 0.47 124 106 6.0 Put 0.57 1.75 1.05 -0.01 0 90 7.0 Put 0.88 1.43 1.10 -0.09 1 25 8.0 Put 1.21 1.67 1.65 0.02 0 23 9.0 Put 1.56 2.13 2.05 -0.02 0 6 10.0 Put 1.92 2.44 2.39 -0.12 15 131 11.0 Put 2.38 3.25 2.78 -0.17 0 369 12.0 Put 2.75 3.60 4.00 0.61 0 200 13.0 Put 3.25 4.25 2.48 -1.42 0 97 14.0 Put 3.70 4.80 4.30 -0.10 0 225 15.0 Put 4.50 5.20 5.00 0.10 5 151 16.0 Put 4.60 5.85 6.26 0.85 0 210 17.0 Put 5.30 6.45 6.25 0.34 0 108 18.0 Put 5.90 7.05 6.89 0.47 0 104 19.0 Put 6.45 7.70 7.20 0.11 0 103 20.0 Put 7.25 8.40 7.35 -0.41 0 314 21.0 Put 7.75 9.05 6.65 -1.78 0 257 22.0 Put 8.40 9.75 8.97 -0.14 0 154 23.0 Put 9.10 10.50 10.85 0.94 0 85 24.0 Put 9.75 11.20 11.47 0.75 0 122 25.0 Put 10.45 11.95 10.17 -1.35 0 1,680 26.0 Put 11.20 12.70 11.58 -0.75 0 148 27.0 Put 11.95 13.50 12.93 -0.20 0 347 28.0 Put 12.75 14.30 13.99 0.05 0 141 29.0 Put 13.50 15.10 14.48 -0.26 0 118 30.0 Put 14.30 15.80 15.88 0.33 0 178 31.0 Put 15.10 16.70 16.90 0.54 0 6 32.0 Put 15.95 17.55 16.75 -0.43 0 153 33.0 Put 16.75 19.70 18.76 0.72 0 3 34.0 Put 17.60 20.30 19.70 0.80 0 10 35.0 Put 18.45 21.00 19.90 0.14 0 142 36.0 Put 19.30 22.15 16.12 -4.51 0 81 37.0 Put 19.15 23.15 22.02 0.53 0 4 38.0 Put 20.00 24.10 23.60 1.24 0 54 39.0 Put 21.10 24.80 24.25 1.03 0 33 40.0 Put 21.95 25.30 20.00 -4.09 0 1,017 41.0 Put 22.65 26.90 19.11 -5.84 0 21 42.0 Put 23.55 27.70 21.84 -3.98 0 242 43.0 Put 24.45 28.70 27.95 1.26 0 34 44.0 Put 25.60 29.65 24.79 -2.76 0 40 45.0 Put 26.55 30.50 23.65 -4.77 0 31 46.0 Put 27.45 31.45 22.90 -6.39 0 14 47.0 Put 28.50 31.00 31.85 1.68 0 87 48.0 Put 29.20 33.30 32.80 1.66 0 125 49.0 Put 30.20 34.10 33.70 1.59 0 16 50.0 Put 31.10 35.05 27.75 -5.34 0 50 51.0 Put 32.05 36.20 27.00 -7.06 0 10 52.0 Put 33.00 37.00 30.20 -4.84 0 144 53.0 Put 33.95 38.00 0.00 0.00 0 0 54.0 Put 34.90 38.95 38.40 1.41 0 191 55.0 Put 35.80 39.70 39.35 1.39 0 20 56.0 Put 36.75 40.65 40.25 1.31 0 399 57.0 Put 37.70 41.60 34.60 -5.31 0 15 58.0 Put 38.65 42.60 36.59 -4.30 0 8 59.0 Put 39.20 43.60 35.40 -6.47 0 6 60.0 Put 40.20 44.55 37.70 -5.14 0 474 61.0 Put 41.50 45.50 36.45 -7.37 0 154 62.0 Put 42.50 46.50 40.25 -4.55 0 9 63.0 Put 43.30 47.50 40.30 -5.47 0 120 64.0 Put 44.00 48.50 0.00 0.00 0 0 65.0 Put 45.35 49.50 47.75 0.02 0 277 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 19, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 18.09 18.13 18.13 0.00 0.00 4100X5000 0.00 0.00 10,102 Thu May 19 2022 7:18:39 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 20 2022 1 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.00 13.30 0.00 0.00 0 0 6.0 Call 11.95 12.35 0.00 0.00 0 0 7.0 Call 11.00 11.30 0.00 0.00 0 0 8.0 Call 9.95 10.30 0.00 0.00 0 0 9.0 Call 8.95 9.30 0.00 0.00 0 0 10.0 Call 7.95 8.35 8.55 0.41 0 8 11.0 Call 7.00 7.30 8.05 0.91 0 0 12.0 Call 5.95 6.35 0.00 0.00 0 0 13.0 Call 5.10 5.25 5.00 -0.15 0 964 14.0 Call 4.05 4.30 4.20 0.03 0 503 15.0 Call 3.05 3.45 3.70 0.51 0 87 16.0 Call 2.16 2.73 2.20 -0.04 0 62 16.5 Call 1.68 1.85 2.40 0.63 0 3 17.0 Call 1.29 1.35 1.31 -0.01 0 644 17.5 Call 0.89 0.96 0.87 -0.05 0 74 18.0 Call 0.55 0.62 0.59 0.02 0 2,420 18.5 Call 0.30 0.36 0.32 -0.01 0 1,136 19.0 Call 0.17 0.19 0.18 0.00 0 8,953 19.5 Call 0.07 0.10 0.09 0.00 0 2,164 20.0 Call 0.04 0.05 0.05 0.00 0 4,026 20.5 Call 0.01 0.04 0.03 0.00 0 2,470 21.0 Call 0.02 0.03 0.02 0.00 0 1,775 21.5 Call 0.01 0.03 0.01 -0.01 0 1,103 22.0 Call 0.01 0.02 0.02 0.00 0 2,062 22.5 Call 0.01 0.02 0.01 -0.01 0 1,030 23.0 Call 0.00 0.03 0.01 0.00 0 1,188 23.5 Call 0.00 0.03 0.01 0.00 0 654 24.0 Call 0.00 0.02 0.02 0.01 0 3,466 24.5 Call 0.00 0.02 0.02 0.01 0 1,533 25.0 Call 0.00 0.01 0.01 0.00 0 4,672 25.5 Call 0.00 0.01 0.01 0.00 0 2,453 26.0 Call 0.00 0.02 0.02 0.01 0 6,627 26.5 Call 0.00 0.03 0.03 0.03 0 585 27.0 Call 0.00 0.01 0.01 0.01 0 3,447 27.5 Call 0.00 0.01 0.02 0.02 0 282 28.0 Call 0.00 0.01 0.01 0.01 0 42,070 28.5 Call 0.00 0.02 0.01 0.01 0 311 29.0 Call 0.00 0.01 0.01 0.01 0 2,399 29.5 Call 0.00 0.02 0.01 0.01 0 387 30.0 Call 0.00 0.01 0.01 0.01 0 4,417 30.5 Call 0.00 0.02 0.01 0.01 0 368 31.0 Call 0.00 0.01 0.02 0.02 0 1,336 32.0 Call 0.00 0.02 0.02 0.02 0 1,612 33.0 Call 0.00 0.02 0.02 0.02 0 1,485 34.0 Call 0.00 0.02 0.03 0.03 0 1,125 35.0 Call 0.00 0.01 0.03 0.03 0 1,749 36.0 Call 0.00 0.02 0.02 0.02 0 651 37.0 Call 0.00 0.02 0.01 0.01 0 467 38.0 Call 0.00 0.02 0.01 0.01 0 370 39.0 Call 0.00 0.02 0.01 0.01 0 178 40.0 Call 0.00 0.02 0.03 0.03 0 814 41.0 Call 0.00 0.01 0.01 0.01 0 437 42.0 Call 0.00 0.02 0.02 0.02 0 229 43.0 Call 0.00 0.02 0.02 0.02 0 193 44.0 Call 0.00 0.02 0.01 0.01 0 261 45.0 Call 0.00 0.02 0.01 0.01 0 2,225 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.03 0.03 0 33 6.0 Put 0.00 0.02 0.01 0.01 0 25 7.0 Put 0.00 0.02 0.07 0.07 0 55 8.0 Put 0.00 0.02 0.01 0.01 0 186 9.0 Put 0.00 0.02 0.02 0.01 0 485 10.0 Put 0.00 0.02 0.01 0.00 0 580 11.0 Put 0.00 0.02 0.01 -0.01 0 3,822 12.0 Put 0.02 0.03 0.03 0.01 0 1,998 13.0 Put 0.02 0.03 0.02 -0.01 0 2,988 14.0 Put 0.03 0.05 0.04 0.00 0 3,741 15.0 Put 0.06 0.07 0.06 0.00 0 7,491 16.0 Put 0.10 0.12 0.10 -0.01 0 4,563 16.5 Put 0.13 0.16 0.13 -0.01 0 907 17.0 Put 0.18 0.21 0.18 -0.01 0 6,555 17.5 Put 0.27 0.32 0.29 0.00 0 1,410 18.0 Put 0.42 0.47 0.43 -0.01 0 12,750 18.5 Put 0.66 0.73 0.68 -0.02 0 1,665 19.0 Put 1.01 1.09 1.02 -0.03 0 5,125 19.5 Put 1.38 1.50 1.45 -0.01 0 2,576 20.0 Put 1.88 1.95 1.89 -0.03 0 4,873 20.5 Put 2.34 2.47 2.44 0.04 0 550 21.0 Put 2.81 2.93 2.85 -0.05 0 1,492 21.5 Put 3.30 3.45 3.60 0.21 0 636 22.0 Put 3.80 3.95 3.85 -0.04 0 3,231 22.5 Put 4.30 4.45 4.49 0.10 0 2,328 23.0 Put 4.80 5.00 4.87 -0.02 0 6,013 23.5 Put 5.25 5.45 5.54 0.15 0 1,167 24.0 Put 5.80 5.95 5.92 0.03 0 2,068 24.5 Put 6.30 6.45 6.55 0.17 0 513 25.0 Put 6.80 6.95 6.85 -0.03 0 3,194 25.5 Put 7.30 7.45 7.50 0.12 0 249 26.0 Put 7.80 7.95 7.80 -0.08 0 2,629 26.5 Put 8.30 8.55 8.25 -0.13 0 158 27.0 Put 8.80 9.00 8.84 -0.04 0 1,219 27.5 Put 9.30 9.50 9.25 -0.13 0 128 28.0 Put 9.80 9.95 9.75 -0.13 0 717 28.5 Put 10.30 10.45 9.75 -0.62 0 102 29.0 Put 10.80 11.00 11.05 0.18 0 508 29.5 Put 11.25 11.50 11.38 0.01 0 10 30.0 Put 11.85 11.95 12.00 0.13 0 1,127 30.5 Put 12.20 12.50 12.45 0.08 0 5 31.0 Put 12.80 12.95 13.05 0.18 0 369 32.0 Put 13.80 13.95 13.90 0.03 0 238 33.0 Put 14.80 15.05 15.05 0.18 0 227 34.0 Put 15.80 16.05 16.07 0.20 0 122 35.0 Put 16.80 17.00 17.07 0.20 0 248 36.0 Put 17.70 18.00 18.02 0.15 0 59 37.0 Put 18.70 19.05 18.50 -0.37 0 41 38.0 Put 19.65 20.10 19.30 -0.57 0 48 39.0 Put 20.75 21.05 20.95 0.08 0 28 40.0 Put 21.80 22.00 22.00 0.13 0 152 41.0 Put 22.70 23.00 22.37 -0.50 0 24 42.0 Put 23.75 24.00 23.57 -0.30 0 7 43.0 Put 24.70 25.05 24.70 -0.17 0 13 44.0 Put 25.65 26.10 25.58 -0.29 0 1 45.0 Put 26.65 27.10 22.62 -4.25 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.00 13.35 13.25 0.12 0 1 6.0 Call 12.05 12.30 0.00 0.00 0 0 7.0 Call 11.05 11.30 0.00 0.00 0 0 8.0 Call 10.00 10.35 0.00 0.00 0 0 9.0 Call 9.05 9.35 0.00 0.00 0 0 10.0 Call 8.10 8.35 7.95 -0.21 0 1 11.0 Call 7.05 7.35 0.00 0.00 0 0 12.0 Call 6.10 6.40 0.00 0.00 0 0 13.0 Call 5.15 5.40 0.00 0.00 0 0 14.0 Call 4.15 4.50 4.30 0.00 0 500 15.0 Call 3.25 3.45 3.60 0.22 0 12 16.0 Call 2.46 2.57 2.43 -0.08 0 862 16.5 Call 2.07 2.17 2.05 -0.06 0 10 17.0 Call 1.69 1.77 1.69 -0.05 0 79 17.5 Call 1.35 1.43 1.39 0.00 0 207 18.0 Call 1.04 1.13 1.07 -0.01 0 842 18.5 Call 0.78 0.85 0.84 0.03 0 240 19.0 Call 0.58 0.64 0.62 0.01 0 1,719 19.5 Call 0.42 0.46 0.45 0.01 0 53 20.0 Call 0.29 0.33 0.32 0.01 0 1,608 20.5 Call 0.19 0.24 0.22 0.00 0 49 21.0 Call 0.14 0.16 0.15 0.00 0 1,840 21.5 Call 0.09 0.11 0.10 0.00 0 474 22.0 Call 0.06 0.08 0.08 0.01 0 382 22.5 Call 0.05 0.07 0.06 0.00 0 549 23.0 Call 0.03 0.05 0.05 0.01 0 991 23.5 Call 0.02 0.04 0.04 0.01 0 965 24.0 Call 0.01 0.03 0.07 0.05 0 169 24.5 Call 0.02 0.03 0.04 0.02 0 696 25.0 Call 0.00 0.03 0.01 0.00 0 535 25.5 Call 0.00 0.03 0.02 0.01 0 152 26.0 Call 0.01 0.04 0.02 0.02 0 973 26.5 Call 0.01 0.05 0.12 0.12 0 533 27.0 Call 0.00 0.03 0.01 0.01 0 1,037 27.5 Call 0.00 0.03 0.01 0.01 0 1,655 28.0 Call 0.01 0.04 0.02 0.02 0 517 28.5 Call 0.00 0.05 0.02 0.02 0 218 29.0 Call 0.00 0.03 0.02 0.02 0 239 29.5 Call 0.00 0.03 0.04 0.04 0 20 30.0 Call 0.00 0.03 0.02 0.02 0 540 30.5 Call 0.00 0.04 0.02 0.02 0 168 31.0 Call 0.00 0.04 0.02 0.02 0 142 31.5 Call 0.00 0.03 0.02 0.02 0 41 32.0 Call 0.00 0.04 0.04 0.04 0 29 32.5 Call 0.00 0.04 0.07 0.07 0 106 33.0 Call 0.00 0.07 0.09 0.09 0 5 34.0 Call 0.00 0.04 0.02 0.02 0 29 35.0 Call 0.00 0.04 0.08 0.08 0 33 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.06 0.05 0 3 6.0 Put 0.00 0.03 0.05 0.04 0 13 7.0 Put 0.01 0.03 0.02 0.00 0 10 8.0 Put 0.01 0.03 0.02 0.00 0 75 9.0 Put 0.02 0.03 0.04 0.01 0 118 10.0 Put 0.03 0.05 0.05 0.01 0 534 11.0 Put 0.05 0.07 0.07 0.01 0 87 12.0 Put 0.08 0.10 0.11 0.02 0 639 13.0 Put 0.11 0.14 0.15 0.03 0 305 14.0 Put 0.17 0.20 0.17 -0.01 0 235 15.0 Put 0.25 0.29 0.27 0.00 0 1,006 16.0 Put 0.38 0.42 0.39 -0.01 0 1,118 16.5 Put 0.48 0.52 0.50 0.00 0 514 17.0 Put 0.62 0.64 0.62 -0.01 0 1,525 17.5 Put 0.75 0.80 0.76 -0.01 0 1,687 18.0 Put 0.94 1.00 0.98 0.01 0 5,082 18.5 Put 1.18 1.24 1.21 0.00 0 1,109 19.0 Put 1.47 1.52 1.48 -0.02 0 3,554 19.5 Put 1.81 1.87 1.93 0.10 0 22 20.0 Put 2.18 2.27 2.31 0.11 0 1,723 20.5 Put 2.53 2.71 2.81 0.20 0 47 21.0 Put 2.97 3.10 3.02 -0.02 0 1,182 21.5 Put 3.40 3.55 3.51 0.02 0 713 22.0 Put 3.85 4.15 3.87 -0.09 0 856 22.5 Put 4.30 4.70 4.54 0.09 0 267 23.0 Put 4.85 5.00 4.86 -0.07 0 395 23.5 Put 5.25 5.65 5.10 -0.32 0 172 24.0 Put 5.80 6.05 5.99 0.08 0 640 24.5 Put 6.25 6.65 5.50 -0.91 0 223 25.0 Put 6.80 7.15 6.95 0.05 0 311 25.5 Put 7.30 7.65 6.92 -0.48 0 64 26.0 Put 7.80 8.15 8.67 0.78 0 1,075 26.5 Put 8.25 8.65 8.40 0.01 0 42 27.0 Put 8.45 9.45 9.17 0.28 0 36 27.5 Put 8.90 10.00 9.00 -0.39 0 34 28.0 Put 9.75 10.05 4.15 -5.74 0 33 28.5 Put 10.10 10.70 9.65 -0.74 0 7 29.0 Put 10.80 10.95 10.90 0.01 0 39 29.5 Put 11.25 11.75 9.15 -2.24 0 27 30.0 Put 11.75 12.25 11.59 -0.30 0 10 30.5 Put 11.95 13.10 13.40 1.01 0 4 31.0 Put 12.70 13.15 6.17 -6.72 0 14 31.5 Put 13.25 13.65 0.00 0.00 0 0 32.0 Put 13.75 14.15 8.36 -5.53 0 23 32.5 Put 14.20 14.90 0.00 0.00 0 0 33.0 Put 14.75 15.20 15.09 0.20 0 10 34.0 Put 15.70 16.20 15.69 -0.20 0 4 35.0 Put 16.75 17.15 16.69 -0.20 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.05 13.30 0.00 0.00 0 0 6.0 Call 12.05 12.25 0.00 0.00 0 0 7.0 Call 11.05 11.25 0.00 0.00 0 0 8.0 Call 10.10 10.35 0.00 0.00 0 0 9.0 Call 9.05 9.30 0.00 0.00 0 0 10.0 Call 8.10 8.35 0.00 0.00 0 0 11.0 Call 7.15 7.35 0.00 0.00 0 0 12.0 Call 6.20 6.40 0.00 0.00 0 0 13.0 Call 5.20 5.50 0.00 0.00 0 0 14.0 Call 4.35 4.50 0.00 0.00 0 0 15.0 Call 3.40 3.60 4.50 0.96 0 6 16.0 Call 2.67 2.76 2.66 -0.05 0 7 16.5 Call 2.29 2.37 2.19 -0.15 0 49 17.0 Call 1.93 2.01 1.94 -0.03 0 66 17.5 Call 1.61 1.69 1.51 -0.14 0 8 18.0 Call 1.32 1.38 1.26 -0.08 0 546 18.5 Call 1.06 1.13 1.10 0.00 0 65 19.0 Call 0.84 0.91 0.80 -0.08 0 214 19.5 Call 0.65 0.73 0.69 0.00 0 8 20.0 Call 0.50 0.57 0.55 0.01 0 1,050 20.5 Call 0.38 0.44 0.57 0.16 0 537 21.0 Call 0.30 0.35 0.29 -0.04 0 328 21.5 Call 0.22 0.27 0.23 -0.01 0 40 22.0 Call 0.16 0.20 0.18 0.00 0 1,102 22.5 Call 0.12 0.15 0.20 0.06 0 3,227 23.0 Call 0.10 0.12 0.11 0.00 0 191 23.5 Call 0.08 0.10 0.08 -0.01 0 352 24.0 Call 0.06 0.08 0.07 0.00 0 454 24.5 Call 0.04 0.07 0.26 0.20 0 137 25.0 Call 0.03 0.08 0.05 0.00 0 304 25.5 Call 0.02 0.05 0.09 0.05 0 114 26.0 Call 0.03 0.04 0.03 0.00 0 375 26.5 Call 0.01 0.04 0.03 0.00 0 55 27.0 Call 0.01 0.04 0.11 0.09 0 54 27.5 Call 0.01 0.03 0.02 0.00 0 191 28.0 Call 0.01 0.03 0.01 -0.01 0 205 28.5 Call 0.00 0.09 0.01 0.00 0 194 29.0 Call 0.01 0.06 0.06 0.05 0 168 29.5 Call 0.00 0.03 0.05 0.04 0 24 30.0 Call 0.01 0.03 0.03 0.02 0 46 30.5 Call 0.00 0.06 0.27 0.27 0 0 31.0 Call 0.00 0.04 0.07 0.07 0 1 31.5 Call 0.00 0.04 0.03 0.03 0 0 32.0 Call 0.00 0.03 0.03 0.03 0 14 32.5 Call 0.00 0.05 0.02 0.02 0 1 33.0 Call 0.00 0.05 0.00 0.00 0 0 34.0 Call 0.00 0.08 0.03 0.03 0 3 35.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.05 0.04 0 5 6.0 Put 0.00 0.03 0.12 0.10 0 2 7.0 Put 0.01 0.08 0.04 0.00 0 2 8.0 Put 0.04 0.06 0.05 0.00 0 45 9.0 Put 0.06 0.08 0.08 0.01 0 24 10.0 Put 0.09 0.11 0.12 0.02 0 257 11.0 Put 0.12 0.16 0.17 0.03 0 42 12.0 Put 0.17 0.19 0.20 0.02 0 256 13.0 Put 0.22 0.25 0.25 0.01 0 1,046 14.0 Put 0.30 0.34 0.31 -0.01 0 1,084 15.0 Put 0.42 0.46 0.43 -0.01 0 1,158 16.0 Put 0.59 0.64 0.62 0.00 0 565 16.5 Put 0.72 0.76 0.80 0.06 0 31 17.0 Put 0.85 0.90 0.88 0.00 0 1,292 17.5 Put 1.03 1.08 1.05 0.00 0 81 18.0 Put 1.22 1.27 1.24 0.00 0 2,400 18.5 Put 1.47 1.54 1.50 0.00 0 48 19.0 Put 1.75 1.82 1.70 -0.08 0 576 19.5 Put 2.06 2.15 2.10 0.01 0 89 20.0 Put 2.42 2.45 2.39 -0.05 0 1,151 20.5 Put 2.79 2.88 2.99 0.18 0 76 21.0 Put 3.15 3.30 3.35 0.12 0 209 21.5 Put 3.55 3.80 3.20 -0.45 0 251 22.0 Put 4.00 4.15 4.00 -0.08 0 197 22.5 Put 4.45 4.65 4.45 -0.09 0 694 23.0 Put 4.90 5.25 4.57 -0.44 0 690 23.5 Put 5.35 5.65 5.50 0.01 0 69 24.0 Put 5.85 6.20 6.20 0.23 0 51 24.5 Put 6.35 6.65 6.70 0.24 0 353 25.0 Put 6.80 7.15 7.05 0.10 0 70 25.5 Put 7.30 7.65 6.94 -0.50 0 62 26.0 Put 7.80 8.15 7.70 -0.24 0 267 26.5 Put 8.30 8.65 4.05 -4.38 0 9 27.0 Put 8.75 9.15 8.72 -0.21 0 45 27.5 Put 9.15 9.60 9.43 0.01 0 15 28.0 Put 9.75 10.10 9.62 -0.30 0 8 28.5 Put 10.25 10.65 10.21 -0.20 0 75 29.0 Put 10.75 11.15 4.60 -6.31 0 22 29.5 Put 11.30 11.55 11.15 -0.26 0 14 30.0 Put 11.75 12.15 11.33 -0.58 0 14 30.5 Put 12.25 12.65 12.90 0.50 0 5 31.0 Put 12.75 13.10 12.70 -0.20 0 19 31.5 Put 13.25 13.60 0.00 0.00 0 0 32.0 Put 13.70 14.10 12.67 -1.23 0 11 32.5 Put 14.25 14.60 8.43 -5.97 0 1 33.0 Put 14.60 15.45 14.67 -0.23 0 4 34.0 Put 15.70 16.15 16.10 0.20 0 8 35.0 Put 16.70 17.10 16.45 -0.45 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.05 13.30 13.26 0.13 0 1 6.0 Call 12.00 12.35 0.00 0.00 0 0 7.0 Call 11.05 11.35 0.00 0.00 0 0 8.0 Call 10.05 10.35 0.00 0.00 0 0 9.0 Call 9.05 9.35 0.00 0.00 0 0 10.0 Call 8.10 8.40 0.00 0.00 0 0 11.0 Call 7.10 7.50 0.00 0.00 0 0 12.0 Call 6.25 6.50 0.00 0.00 0 0 13.0 Call 5.35 5.50 0.00 0.00 0 0 14.0 Call 4.45 4.60 0.00 0.00 0 0 15.0 Call 3.60 3.80 4.05 0.37 0 1 16.0 Call 2.84 2.94 0.00 0.00 0 0 17.0 Call 2.14 2.23 2.18 -0.02 0 307 18.0 Call 1.53 1.62 1.58 0.00 0 301 19.0 Call 1.07 1.14 1.15 0.05 0 73 19.5 Call 0.87 0.94 0.84 -0.06 0 11 20.0 Call 0.71 0.75 0.75 0.02 0 510 20.5 Call 0.56 0.64 0.59 -0.01 0 10 21.0 Call 0.47 0.52 0.62 0.13 0 38 21.5 Call 0.38 0.43 0.57 0.17 0 2 22.0 Call 0.30 0.34 0.31 -0.01 0 387 22.5 Call 0.24 0.29 0.33 0.06 0 35 23.0 Call 0.19 0.24 0.20 -0.01 0 85 23.5 Call 0.15 0.19 0.16 -0.01 0 9 24.0 Call 0.13 0.16 0.15 0.00 0 82 24.5 Call 0.10 0.14 0.13 0.01 0 73 25.0 Call 0.08 0.12 0.09 -0.01 0 142 25.5 Call 0.06 0.10 0.09 0.01 0 95 26.0 Call 0.05 0.09 0.07 0.00 0 127 26.5 Call 0.04 0.07 0.19 0.13 0 7 27.0 Call 0.03 0.07 0.10 0.05 0 1,421 27.5 Call 0.03 0.08 0.11 0.07 0 3 28.0 Call 0.02 0.05 0.06 0.02 0 309 28.5 Call 0.02 0.05 0.50 0.47 0 25 29.0 Call 0.01 0.04 0.09 0.06 0 17 29.5 Call 0.01 0.04 0.45 0.43 0 2 30.0 Call 0.01 0.04 0.01 -0.01 0 2 31.0 Call 0.00 0.04 0.12 0.10 0 6 32.0 Call 0.00 0.05 0.14 0.12 0 10 33.0 Call 0.00 0.08 0.00 0.00 0 0 34.0 Call 0.00 0.08 0.00 0.00 0 0 35.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.04 0.02 0 98 6.0 Put 0.02 0.06 0.05 0.00 0 222 7.0 Put 0.02 0.11 0.24 0.17 0 494 8.0 Put 0.04 0.13 0.08 -0.01 0 158 9.0 Put 0.09 0.16 0.00 0.00 0 0 10.0 Put 0.11 0.16 0.13 -0.01 0 101 11.0 Put 0.18 0.23 0.20 0.00 0 20 12.0 Put 0.25 0.28 0.28 0.01 0 87 13.0 Put 0.32 0.36 0.38 0.04 0 93 14.0 Put 0.42 0.47 0.47 0.03 0 308 15.0 Put 0.57 0.63 0.62 0.02 0 104 16.0 Put 0.77 0.83 0.80 0.00 0 121 17.0 Put 1.09 1.14 1.14 0.03 0 142 18.0 Put 1.46 1.53 1.50 0.00 0 755 19.0 Put 1.98 2.07 2.08 0.05 0 346 19.5 Put 2.29 2.38 2.50 0.17 0 289 20.0 Put 2.62 2.71 2.53 -0.12 0 790 20.5 Put 2.99 3.10 2.50 -0.52 0 211 21.0 Put 3.35 3.50 3.40 -0.02 0 14 21.5 Put 3.80 3.90 3.77 -0.06 0 4 22.0 Put 4.15 4.30 4.32 0.08 0 6 22.5 Put 4.60 4.75 4.25 -0.44 0 10 23.0 Put 5.00 5.20 5.05 -0.09 0 179 23.5 Put 5.50 5.65 4.69 -0.90 0 24 24.0 Put 5.95 6.30 6.11 0.05 0 33 24.5 Put 6.35 6.85 6.33 -0.21 0 2 25.0 Put 6.90 7.25 7.05 0.03 0 25 25.5 Put 7.35 7.75 7.75 0.25 0 6 26.0 Put 7.85 8.20 8.20 0.21 0 11 26.5 Put 7.90 9.05 8.70 0.23 0 51 27.0 Put 8.80 9.40 4.96 -4.01 0 28 27.5 Put 9.25 9.70 10.42 0.96 0 4 28.0 Put 9.80 10.15 9.75 -0.21 0 6 28.5 Put 10.25 10.75 0.00 0.00 0 0 29.0 Put 10.75 11.25 0.00 0.00 0 0 29.5 Put 11.25 11.70 11.30 -0.14 0 3 30.0 Put 11.80 12.15 11.39 -0.55 0 8 31.0 Put 12.80 13.15 12.94 0.00 0 3 32.0 Put 13.80 14.15 7.43 -6.50 0 1 33.0 Put 14.80 15.15 0.00 0.00 0 0 34.0 Put 15.75 16.25 14.60 -1.33 0 5 35.0 Put 16.75 17.25 14.88 -2.05 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 29 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.00 13.35 0.00 0.00 0 0 6.0 Call 12.00 12.40 0.00 0.00 0 0 7.0 Call 11.00 11.40 0.00 0.00 0 0 8.0 Call 10.05 10.45 10.75 0.55 0 1 9.0 Call 9.10 9.45 0.00 0.00 0 0 10.0 Call 8.15 8.50 0.00 0.00 0 0 11.0 Call 7.30 7.45 7.25 -0.09 0 53 12.0 Call 6.25 6.60 6.25 -0.17 0 53 13.0 Call 5.40 5.60 5.50 -0.02 0 73 14.0 Call 4.60 4.80 9.05 4.40 0 110 15.0 Call 3.80 3.90 4.33 0.50 0 72 16.0 Call 3.00 3.15 2.90 -0.16 0 1,972 17.0 Call 2.33 2.42 2.35 -0.02 0 763 18.0 Call 1.73 1.82 1.84 0.05 0 1,214 19.0 Call 1.29 1.34 1.34 0.03 0 1,273 20.0 Call 0.89 0.96 0.95 0.03 0 1,755 21.0 Call 0.65 0.70 0.68 0.00 0 1,675 22.0 Call 0.45 0.50 0.47 0.00 0 5,544 23.0 Call 0.31 0.35 0.35 0.02 0 2,323 24.0 Call 0.24 0.26 0.24 -0.01 0 2,331 25.0 Call 0.18 0.19 0.18 0.00 0 3,351 26.0 Call 0.12 0.14 0.13 0.00 0 2,814 27.0 Call 0.09 0.12 0.11 0.00 0 2,471 28.0 Call 0.06 0.10 0.09 0.01 0 1,819 29.0 Call 0.04 0.08 0.04 -0.02 0 1,417 30.0 Call 0.05 0.07 0.06 0.00 0 4,369 31.0 Call 0.04 0.07 0.05 0.00 0 1,190 32.0 Call 0.02 0.06 0.05 0.00 0 810 33.0 Call 0.02 0.06 0.04 0.00 0 1,008 34.0 Call 0.01 0.09 0.03 -0.01 0 957 35.0 Call 0.01 0.08 0.03 -0.01 0 2,674 36.0 Call 0.00 0.07 0.05 0.01 0 347 37.0 Call 0.00 0.10 0.05 0.02 0 470 38.0 Call 0.00 0.07 0.03 0.00 0 441 39.0 Call 0.00 0.06 0.03 0.00 0 218 40.0 Call 0.00 0.04 0.02 -0.01 0 3,053 41.0 Call 0.00 0.08 0.02 0.00 0 154 42.0 Call 0.00 0.04 0.02 0.00 0 973 43.0 Call 0.00 0.08 0.02 0.00 0 442 44.0 Call 0.00 0.09 0.04 0.03 0 441 45.0 Call 0.00 0.05 0.03 0.02 0 1,095 46.0 Call 0.00 0.09 0.04 0.03 0 432 47.0 Call 0.00 0.06 0.02 0.01 0 138 48.0 Call 0.00 0.06 0.02 0.01 0 505 49.0 Call 0.00 0.08 0.34 0.33 0 99 50.0 Call 0.00 0.05 0.02 0.02 0 2,907 51.0 Call 0.00 0.03 0.03 0.03 0 41 52.0 Call 0.00 0.03 0.22 0.22 0 382 53.0 Call 0.00 0.03 0.14 0.14 0 520 54.0 Call 0.00 0.03 0.15 0.15 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.03 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.03 0.03 0.03 0 112 60.0 Call 0.00 0.03 0.01 0.01 0 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.03 0.10 0.10 0 214 64.0 Call 0.00 0.03 0.03 0.03 0 290 65.0 Call 0.00 0.02 0.01 0.01 0 3,250 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.08 0.03 -0.02 0 443 6.0 Put 0.06 0.07 0.07 0.00 0 135 7.0 Put 0.08 0.10 0.10 0.01 0 319 8.0 Put 0.12 0.13 0.13 0.00 0 323 9.0 Put 0.16 0.17 0.16 -0.01 0 50 10.0 Put 0.21 0.24 0.23 0.01 0 1,119 11.0 Put 0.27 0.29 0.26 -0.02 0 2,924 12.0 Put 0.35 0.37 0.38 0.02 0 7,930 13.0 Put 0.45 0.48 0.47 0.00 0 13,886 14.0 Put 0.58 0.61 0.57 -0.03 0 1,753 15.0 Put 0.78 0.79 0.78 0.00 0 2,843 16.0 Put 0.99 1.04 1.02 0.00 0 11,715 17.0 Put 1.31 1.35 1.32 -0.01 0 12,921 18.0 Put 1.72 1.77 1.73 -0.01 0 15,638 19.0 Put 2.23 2.29 2.27 0.00 0 4,365 20.0 Put 2.86 2.93 2.90 0.02 0 12,491 21.0 Put 3.55 3.70 3.75 0.12 0 3,524 22.0 Put 4.35 4.50 4.38 -0.05 0 4,256 23.0 Put 5.20 5.35 5.25 -0.04 0 1,788 24.0 Put 6.10 6.25 6.30 0.09 0 950 25.0 Put 7.00 7.35 7.12 -0.02 0 2,884 26.0 Put 7.85 8.30 7.49 -0.60 0 1,070 27.0 Put 8.85 9.25 9.10 0.04 0 1,501 28.0 Put 9.65 10.35 9.22 -0.82 0 842 29.0 Put 10.90 11.05 11.10 0.08 0 654 30.0 Put 11.55 12.25 11.05 -0.96 0 1,265 31.0 Put 12.65 13.25 13.13 0.12 0 261 32.0 Put 13.55 14.50 13.79 -0.21 0 231 33.0 Put 14.55 15.55 14.42 -0.58 0 260 34.0 Put 15.55 16.60 15.77 -0.22 0 152 35.0 Put 16.55 17.60 16.40 -0.59 0 328 36.0 Put 17.60 18.45 18.45 0.46 0 232 37.0 Put 18.55 19.40 18.64 -0.34 0 415 38.0 Put 19.50 20.25 19.67 -0.31 0 197 39.0 Put 20.50 21.35 20.72 -0.26 0 70 40.0 Put 21.60 22.15 22.02 0.05 0 450 41.0 Put 22.50 23.55 22.62 -0.35 0 67 42.0 Put 23.50 24.50 23.65 -0.32 0 56 43.0 Put 24.70 25.50 25.10 0.14 0 47 44.0 Put 25.50 26.55 25.01 -0.95 0 205 45.0 Put 26.50 27.50 22.81 -4.14 0 83 46.0 Put 27.50 28.50 21.55 -6.40 0 14 47.0 Put 28.50 29.55 21.88 -7.07 0 13 48.0 Put 29.50 30.35 20.45 -9.50 0 6 49.0 Put 30.50 31.30 0.00 0.00 0 0 50.0 Put 31.50 32.35 30.87 -1.07 0 591 51.0 Put 32.50 33.30 25.05 -7.89 0 110 52.0 Put 33.50 34.45 24.10 -9.84 0 50 53.0 Put 34.50 35.45 20.70 -14.24 0 1 54.0 Put 35.50 36.45 0.00 0.00 0 0 55.0 Put 36.50 37.50 25.95 -10.99 0 1 56.0 Put 37.50 38.45 0.00 0.00 0 0 57.0 Put 38.50 39.50 0.00 0.00 0 0 58.0 Put 39.50 40.45 30.45 -9.48 0 3 59.0 Put 40.50 41.50 34.48 -6.45 0 10 60.0 Put 41.50 42.60 39.68 -2.25 0 40 61.0 Put 42.50 43.50 0.00 0.00 0 0 62.0 Put 43.50 44.50 35.89 -8.04 0 5 63.0 Put 44.50 45.50 32.15 -12.78 0 9 64.0 Put 45.50 46.50 0.00 0.00 0 0 65.0 Put 46.50 47.55 41.10 -5.83 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.95 13.40 0.00 0.00 0 0 6.0 Call 12.00 12.35 0.00 0.00 0 0 7.0 Call 11.05 11.45 0.00 0.00 0 0 8.0 Call 10.10 10.45 0.00 0.00 0 0 9.0 Call 9.10 9.50 0.00 0.00 0 0 10.0 Call 8.15 8.60 0.00 0.00 0 0 11.0 Call 7.25 7.60 0.00 0.00 0 0 12.0 Call 6.35 6.70 0.00 0.00 0 0 13.0 Call 5.45 5.80 0.00 0.00 0 0 14.0 Call 4.65 4.90 0.00 0.00 0 0 15.0 Call 3.85 4.05 4.85 0.91 0 1 16.0 Call 3.10 3.30 3.00 -0.20 0 41 17.0 Call 2.49 2.58 2.42 -0.11 0 3 18.0 Call 1.89 1.99 1.91 -0.03 0 21 19.0 Call 1.44 1.51 1.44 -0.04 0 5 19.5 Call 1.24 1.33 1.28 0.00 0 24 20.0 Call 1.03 1.16 1.09 0.00 0 33 20.5 Call 0.88 1.01 1.20 0.25 0 3 21.0 Call 0.77 0.87 0.80 -0.02 0 6 21.5 Call 0.62 0.76 0.65 -0.04 0 12 22.0 Call 0.54 0.65 0.60 0.00 0 143 22.5 Call 0.46 0.56 0.75 0.24 0 20 23.0 Call 0.40 0.49 0.44 0.00 0 145 23.5 Call 0.34 0.42 0.41 0.03 0 68 24.0 Call 0.28 0.37 0.30 -0.03 0 36 24.5 Call 0.25 0.31 0.41 0.13 0 1 25.0 Call 0.21 0.27 0.29 0.05 0 81 25.5 Call 0.17 0.24 0.54 0.34 0 6 26.0 Call 0.15 0.21 0.29 0.11 0 18 26.5 Call 0.13 0.21 0.55 0.39 0 10 27.0 Call 0.10 0.17 0.00 0.00 0 0 27.5 Call 0.09 0.17 0.55 0.43 0 2 28.0 Call 0.07 0.14 0.13 0.02 0 9 28.5 Call 0.05 0.15 0.13 0.03 0 12 29.0 Call 0.04 0.14 0.17 0.08 0 19 29.5 Call 0.04 0.13 0.00 0.00 0 0 30.0 Call 0.03 0.13 0.00 0.00 0 0 31.0 Call 0.02 0.11 0.00 0.00 0 0 32.0 Call 0.01 0.11 0.00 0.00 0 0 33.0 Call 0.00 0.10 0.21 0.16 0 1 34.0 Call 0.00 0.10 0.00 0.00 0 0 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.12 0.17 0.11 0 151 6.0 Put 0.03 0.14 0.00 0.00 0 0 7.0 Put 0.06 0.18 0.10 -0.02 0 316 8.0 Put 0.11 0.22 0.13 -0.04 0 6 9.0 Put 0.18 0.26 0.19 -0.03 0 5 10.0 Put 0.24 0.31 0.27 0.00 0 3 11.0 Put 0.30 0.38 0.32 -0.02 0 1 12.0 Put 0.41 0.45 0.44 0.01 0 56 13.0 Put 0.55 0.58 0.48 -0.08 0 2 14.0 Put 0.65 0.74 0.70 0.00 0 1 15.0 Put 0.85 0.93 0.78 -0.11 0 101 16.0 Put 1.09 1.21 1.15 0.00 0 17 17.0 Put 1.44 1.53 1.49 0.00 0 156 18.0 Put 1.85 1.94 1.88 -0.01 0 1,693 19.0 Put 2.38 2.47 2.44 0.01 0 39 19.5 Put 2.67 2.78 3.55 0.81 0 10 20.0 Put 3.00 3.10 3.10 0.05 0 42 20.5 Put 3.30 3.45 3.50 0.10 0 137 21.0 Put 3.65 3.85 3.38 -0.39 0 8 21.5 Put 4.05 4.25 5.15 1.01 0 1 22.0 Put 4.45 4.65 4.55 0.00 0 9 22.5 Put 4.85 5.05 4.79 -0.17 0 176 23.0 Put 5.30 5.45 5.02 -0.38 0 71 23.5 Put 5.75 5.95 4.75 -1.08 0 2 24.0 Put 6.15 6.45 5.75 -0.53 0 22 24.5 Put 6.60 6.90 6.60 -0.13 0 3 25.0 Put 7.05 7.35 6.65 -0.54 0 32 25.5 Put 7.55 7.85 6.60 -1.06 0 6 26.0 Put 7.95 8.35 6.27 -1.86 0 37 26.5 Put 8.40 8.85 9.17 0.56 0 2 27.0 Put 8.90 9.35 8.87 -0.22 0 2 27.5 Put 9.40 9.90 5.65 -3.92 0 1 28.0 Put 9.80 10.30 0.00 0.00 0 0 28.5 Put 10.35 10.85 10.54 -0.01 0 3 29.0 Put 10.80 11.25 11.20 0.16 0 1 29.5 Put 11.30 11.80 11.25 -0.28 0 1 30.0 Put 11.80 12.25 6.60 -5.43 0 1 31.0 Put 12.60 13.60 0.00 0.00 0 0 32.0 Put 13.60 14.60 0.00 0.00 0 0 33.0 Put 14.55 15.60 14.42 -0.58 0 3 34.0 Put 15.55 16.55 15.79 -0.20 0 4 35.0 Put 16.55 17.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.90 13.70 0.00 0.00 0 0 6.0 Call 11.70 12.75 0.00 0.00 0 0 7.0 Call 10.85 11.55 0.00 0.00 0 0 8.0 Call 9.90 10.80 0.00 0.00 0 0 9.0 Call 9.00 9.75 0.00 0.00 0 0 10.0 Call 7.95 8.75 0.00 0.00 0 0 11.0 Call 6.95 7.85 0.00 0.00 0 0 12.0 Call 6.20 7.05 0.00 0.00 0 0 13.0 Call 5.40 5.85 0.00 0.00 0 0 14.0 Call 4.75 4.90 4.80 -0.05 0 25 15.0 Call 4.00 4.10 4.00 -0.04 0 25 16.0 Call 3.25 3.40 3.55 0.25 0 14 17.0 Call 2.61 2.70 2.47 -0.18 0 99 18.0 Call 2.04 2.12 2.00 -0.07 0 162 19.0 Call 1.55 1.65 1.58 -0.02 0 119 20.0 Call 1.20 1.28 1.16 -0.08 0 275 21.0 Call 0.91 0.97 0.91 -0.03 0 297 22.0 Call 0.66 0.74 0.65 -0.05 0 356 23.0 Call 0.49 0.57 0.52 -0.01 0 1,235 24.0 Call 0.36 0.43 0.40 0.00 0 1,502 25.0 Call 0.27 0.33 0.30 0.00 0 2,580 26.0 Call 0.20 0.25 0.32 0.09 0 2,693 27.0 Call 0.15 0.20 0.18 0.00 0 992 28.0 Call 0.11 0.17 0.14 0.00 0 282 29.0 Call 0.10 0.13 0.13 0.02 0 444 30.0 Call 0.06 0.11 0.10 0.01 0 837 31.0 Call 0.04 0.12 0.10 0.02 0 407 32.0 Call 0.03 0.10 0.15 0.08 0 186 33.0 Call 0.02 0.09 0.10 0.04 0 358 34.0 Call 0.02 0.08 0.05 0.00 0 206 35.0 Call 0.01 0.07 0.04 0.00 0 775 36.0 Call 0.01 0.07 0.05 0.01 0 197 37.0 Call 0.01 0.06 0.06 0.02 0 388 38.0 Call 0.00 0.06 0.05 0.01 0 211 39.0 Call 0.00 0.07 0.11 0.07 0 96 40.0 Call 0.00 0.07 0.10 0.06 0 759 41.0 Call 0.00 0.07 0.07 0.04 0 159 42.0 Call 0.00 0.11 0.05 0.02 0 38 43.0 Call 0.00 0.07 0.08 0.05 0 86 44.0 Call 0.00 0.06 0.03 0.00 0 110 45.0 Call 0.00 0.06 0.04 0.01 0 535 46.0 Call 0.00 0.06 0.03 0.00 0 57 47.0 Call 0.00 0.06 0.03 0.00 0 53 48.0 Call 0.00 0.07 0.03 0.00 0 427 49.0 Call 0.00 0.06 0.03 0.01 0 13 50.0 Call 0.00 0.07 0.01 -0.01 0 763 51.0 Call 0.00 0.06 0.20 0.18 0 25 52.0 Call 0.00 0.06 0.33 0.31 0 61 53.0 Call 0.00 0.02 0.06 0.04 0 50 54.0 Call 0.00 0.05 0.58 0.56 0 15 55.0 Call 0.00 0.05 0.19 0.17 0 273 56.0 Call 0.00 0.05 0.19 0.17 0 101 60.0 Call 0.00 0.04 0.02 0.01 0 353 65.0 Call 0.00 0.03 0.02 0.01 0 2,870 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.20 0.14 0 35 6.0 Put 0.03 0.16 0.12 0.03 0 13 7.0 Put 0.05 0.20 0.13 0.00 0 3 8.0 Put 0.10 0.25 0.00 0.00 0 0 9.0 Put 0.19 0.31 0.00 0.00 0 0 10.0 Put 0.26 0.39 0.30 -0.03 0 13 11.0 Put 0.34 0.47 0.40 0.00 0 501 12.0 Put 0.45 0.59 0.72 0.20 0 28 13.0 Put 0.59 0.69 0.63 -0.01 0 257 14.0 Put 0.76 0.84 0.72 -0.08 0 593 15.0 Put 0.97 1.03 0.97 -0.03 0 5,902 16.0 Put 1.22 1.29 1.25 0.00 0 631 17.0 Put 1.57 1.65 1.63 0.02 0 2,501 18.0 Put 1.99 2.08 2.04 0.00 0 6,970 19.0 Put 2.52 2.62 2.65 0.09 0 10,395 20.0 Put 3.10 3.25 3.30 0.10 0 1,408 21.0 Put 3.80 3.95 3.50 -0.40 0 453 22.0 Put 4.60 4.70 4.65 -0.01 0 1,310 23.0 Put 5.40 5.55 5.65 0.16 0 636 24.0 Put 6.25 6.40 6.55 0.19 0 447 25.0 Put 7.15 7.30 7.40 0.14 0 1,170 26.0 Put 8.10 8.25 7.40 -0.79 0 628 27.0 Put 9.00 9.40 8.60 -0.53 0 851 28.0 Put 9.70 10.70 10.66 0.56 0 116 29.0 Put 10.65 11.65 10.22 -0.85 0 269 30.0 Put 11.65 12.60 11.75 -0.29 0 154 31.0 Put 12.65 13.60 11.70 -1.33 0 44 32.0 Put 13.60 14.65 13.82 -0.20 0 157 33.0 Put 14.60 15.60 8.50 -6.51 0 83 34.0 Put 15.60 16.55 10.73 -5.27 0 97 35.0 Put 16.60 17.55 16.81 -0.18 0 50 36.0 Put 17.60 18.55 17.15 -0.84 0 22 37.0 Put 18.55 19.60 12.91 -6.08 0 313 38.0 Put 19.55 20.60 20.50 0.52 0 31 39.0 Put 20.55 21.60 21.90 0.92 0 16 40.0 Put 21.55 22.55 21.69 -0.29 0 33 41.0 Put 22.55 23.60 20.75 -2.23 0 20 42.0 Put 23.55 24.60 17.85 -6.13 0 17 43.0 Put 24.55 25.55 23.57 -1.40 0 22 44.0 Put 25.55 26.55 25.63 -0.34 0 3 45.0 Put 26.55 27.55 20.20 -6.77 0 6 46.0 Put 27.55 28.55 0.00 0.00 0 0 47.0 Put 28.55 29.55 0.00 0.00 0 0 48.0 Put 29.55 30.60 20.85 -9.11 0 1 49.0 Put 30.50 31.55 0.00 0.00 0 0 50.0 Put 31.50 32.55 32.25 0.29 0 2 51.0 Put 32.50 33.55 0.00 0.00 0 0 52.0 Put 33.50 34.60 0.00 0.00 0 0 53.0 Put 34.50 35.60 0.00 0.00 0 0 54.0 Put 35.50 36.55 0.00 0.00 0 0 55.0 Put 36.50 37.60 26.90 -10.05 0 2 56.0 Put 37.50 38.55 27.80 -10.14 0 622 60.0 Put 41.50 42.50 35.55 -6.38 0 19 65.0 Put 46.50 47.60 39.15 -7.78 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.00 13.35 0.00 0.00 0 0 9.0 Call 9.10 9.55 0.00 0.00 0 0 10.0 Call 8.20 8.60 0.00 0.00 0 0 11.0 Call 7.20 7.65 0.00 0.00 0 0 12.0 Call 6.40 6.75 0.00 0.00 0 0 13.0 Call 5.55 5.85 0.00 0.00 0 0 13.5 Call 5.00 5.35 0.00 0.00 0 0 14.0 Call 4.75 5.00 0.00 0.00 0 0 14.5 Call 4.35 4.55 0.00 0.00 0 0 15.0 Call 3.95 4.15 0.00 0.00 0 0 15.5 Call 3.60 3.80 0.00 0.00 0 0 16.0 Call 3.25 3.45 0.00 0.00 0 0 16.5 Call 2.94 3.05 0.00 0.00 0 0 17.0 Call 2.63 2.72 0.00 0.00 0 0 17.5 Call 2.32 2.42 0.00 0.00 0 0 18.0 Call 2.04 2.14 2.07 -0.03 0 7 18.5 Call 1.81 1.89 1.86 0.01 0 3 19.0 Call 1.59 1.67 1.97 0.34 0 4 19.5 Call 1.39 1.49 0.00 0.00 0 0 20.0 Call 1.21 1.32 1.49 0.22 0 2 20.5 Call 1.05 1.16 1.33 0.22 0 2 21.0 Call 0.91 1.01 0.95 -0.01 0 28 21.5 Call 0.78 0.90 0.00 0.00 0 0 22.0 Call 0.67 0.79 0.89 0.16 0 3 22.5 Call 0.57 0.69 0.80 0.17 0 0 23.0 Call 0.49 0.60 0.69 0.14 0 2 23.5 Call 0.42 0.54 0.00 0.00 0 0 24.0 Call 0.37 0.47 0.38 -0.04 0 17 24.5 Call 0.33 0.42 0.34 -0.04 0 8 25.0 Call 0.29 0.38 0.40 0.06 0 4 26.0 Call 0.21 0.30 0.34 0.09 0 2 27.0 Call 0.16 0.23 0.23 0.04 0 1 28.0 Call 0.12 0.19 0.00 0.00 0 0 30.0 Call 0.00 0.45 0.14 0.04 0 2 35.0 Call 0.00 1.21 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 1.00 0.00 0.00 0 0 9.0 Put 0.22 0.31 0.00 0.00 0 0 10.0 Put 0.28 0.38 0.29 -0.04 0 0 11.0 Put 0.36 0.45 0.00 0.00 0 0 12.0 Put 0.48 0.55 0.00 0.00 0 0 13.0 Put 0.59 0.67 0.66 0.03 0 5 13.5 Put 0.67 0.78 0.00 0.00 0 0 14.0 Put 0.78 0.86 0.00 0.00 0 0 14.5 Put 0.88 0.96 0.93 0.01 0 1 15.0 Put 0.99 1.07 1.05 0.02 0 7 15.5 Put 1.12 1.23 1.25 0.08 0 3 16.0 Put 1.26 1.35 1.27 -0.04 0 7 16.5 Put 1.41 1.51 1.42 -0.04 0 1 17.0 Put 1.61 1.69 1.72 0.07 0 6 17.5 Put 1.79 1.89 0.00 0.00 0 0 18.0 Put 2.03 2.11 2.12 0.05 0 17 18.5 Put 2.27 2.36 2.30 -0.02 0 2 19.0 Put 2.55 2.67 2.69 0.09 0 14 19.5 Put 2.85 2.95 2.82 -0.09 0 0 20.0 Put 3.15 3.35 3.25 0.01 0 13 20.5 Put 3.45 3.65 3.60 0.02 0 73 21.0 Put 3.85 4.00 0.00 0.00 0 0 21.5 Put 4.20 4.40 0.00 0.00 0 0 22.0 Put 4.60 4.80 4.45 -0.25 0 3 22.5 Put 5.00 5.20 4.51 -0.59 0 7 23.0 Put 5.45 5.60 5.02 -0.50 0 1 23.5 Put 5.85 6.05 0.00 0.00 0 0 24.0 Put 6.25 6.55 5.69 -0.70 0 1 24.5 Put 6.75 6.95 0.00 0.00 0 0 25.0 Put 7.20 7.40 0.00 0.00 0 0 26.0 Put 8.10 8.35 0.00 0.00 0 0 27.0 Put 8.20 10.80 0.00 0.00 0 0 28.0 Put 9.90 10.35 9.97 -0.15 0 1 30.0 Put 11.85 12.30 0.00 0.00 0 0 35.0 Put 15.80 17.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 57 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.00 13.40 13.50 0.32 0 1 6.0 Call 12.00 12.45 0.00 0.00 0 0 7.0 Call 11.05 11.45 0.00 0.00 0 0 8.0 Call 9.95 10.45 0.00 0.00 0 0 9.0 Call 9.10 9.60 0.00 0.00 0 0 10.0 Call 8.25 8.65 8.67 0.23 0 5 11.0 Call 7.50 7.65 0.00 0.00 0 0 12.0 Call 6.60 6.75 6.45 -0.22 0 84 13.0 Call 5.75 5.90 5.70 -0.11 0 57 14.0 Call 4.95 5.10 4.80 -0.20 0 15 15.0 Call 4.20 4.35 4.25 0.00 0 367 16.0 Call 3.50 3.65 3.35 -0.18 0 623 17.0 Call 2.89 2.97 2.85 -0.07 0 597 18.0 Call 2.31 2.40 2.35 0.00 0 863 19.0 Call 1.85 1.95 1.86 -0.04 0 749 20.0 Call 1.47 1.57 1.54 0.02 0 1,087 21.0 Call 1.16 1.26 1.20 -0.01 0 1,362 22.0 Call 0.90 1.00 0.96 0.01 0 966 23.0 Call 0.73 0.80 0.77 0.00 0 954 24.0 Call 0.57 0.64 0.60 0.00 0 495 25.0 Call 0.45 0.52 0.48 0.00 0 1,091 26.0 Call 0.36 0.42 0.40 0.01 0 1,506 27.0 Call 0.28 0.34 0.37 0.06 0 906 28.0 Call 0.23 0.28 0.26 0.00 0 93 29.0 Call 0.17 0.23 0.00 0.00 0 0 30.0 Call 0.13 0.20 0.17 0.00 0 687 31.0 Call 0.11 0.17 0.00 0.00 0 0 32.0 Call 0.08 0.18 0.20 0.07 0 3,827 33.0 Call 0.06 0.17 0.00 0.00 0 0 34.0 Call 0.05 0.15 0.00 0.00 0 0 35.0 Call 0.04 0.11 0.09 0.01 0 96 36.0 Call 0.04 0.13 0.00 0.00 0 0 37.0 Call 0.02 0.12 0.20 0.13 0 1 38.0 Call 0.02 0.09 0.00 0.00 0 0 39.0 Call 0.01 0.10 0.20 0.14 0 1 40.0 Call 0.01 0.10 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.09 0.15 0.12 0.00 0 255 6.0 Put 0.13 0.19 0.15 -0.01 0 123 7.0 Put 0.18 0.25 0.45 0.23 0 1 8.0 Put 0.25 0.32 0.26 -0.02 0 906 9.0 Put 0.31 0.38 0.34 -0.01 0 323 10.0 Put 0.39 0.46 0.42 0.00 0 531 11.0 Put 0.49 0.56 0.52 0.00 0 503 12.0 Put 0.63 0.69 0.65 -0.01 0 298 13.0 Put 0.78 0.83 0.80 0.00 0 1,406 14.0 Put 0.97 1.02 0.99 0.00 0 1,163 15.0 Put 1.23 1.27 1.25 0.00 0 25,333 16.0 Put 1.51 1.57 1.55 0.01 0 7,761 17.0 Put 1.89 1.96 1.91 -0.01 0 1,545 18.0 Put 2.34 2.41 2.36 0.00 0 25,959 19.0 Put 2.86 2.94 2.89 -0.02 0 1,652 20.0 Put 3.45 3.60 3.63 0.10 0 300 21.0 Put 4.10 4.25 4.10 -0.12 0 462 22.0 Put 4.85 5.05 4.89 -0.07 0 44 23.0 Put 5.65 5.85 5.87 0.09 0 107 24.0 Put 6.50 6.65 6.70 0.09 0 159 25.0 Put 7.35 7.60 7.62 0.13 0 37 26.0 Put 8.25 8.55 7.90 -0.50 0 23 27.0 Put 9.20 9.35 8.75 -0.57 0 22 28.0 Put 10.15 10.40 10.38 0.12 0 6 29.0 Put 10.80 11.60 11.65 0.45 0 2 30.0 Put 11.75 12.35 11.51 -0.66 0 11 31.0 Put 12.75 13.65 12.60 -0.54 0 1 32.0 Put 13.70 14.65 0.00 0.00 0 0 33.0 Put 14.85 15.50 15.19 0.08 0 7 34.0 Put 15.65 16.60 16.59 0.50 0 1 35.0 Put 16.65 17.65 17.19 0.12 0 13 36.0 Put 17.65 18.60 17.62 -0.45 0 11 37.0 Put 18.65 19.60 18.50 -0.56 0 13 38.0 Put 19.60 20.60 19.54 -0.51 0 0 39.0 Put 20.60 21.55 0.00 0.00 0 0 40.0 Put 21.60 22.50 21.28 -0.75 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 120 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.00 13.45 13.10 -0.13 0 1 6.0 Call 11.90 12.50 12.10 -0.17 0 1 7.0 Call 11.20 11.50 0.00 0.00 0 0 8.0 Call 10.25 10.55 10.50 0.06 0 5 9.0 Call 9.40 9.70 9.80 0.26 0 3 10.0 Call 8.55 8.75 9.25 0.57 0 16 11.0 Call 7.70 7.95 8.35 0.51 0 36 12.0 Call 6.95 7.15 6.90 -0.14 0 206 13.0 Call 6.20 6.35 7.70 1.41 0 6 14.0 Call 5.50 5.60 6.00 0.43 0 104 15.0 Call 4.80 4.95 5.64 0.74 0 53 16.0 Call 4.20 4.35 4.15 -0.13 0 209 17.0 Call 3.65 3.80 3.65 -0.08 0 177 18.0 Call 3.15 3.25 3.23 0.03 0 534 19.0 Call 2.71 2.82 2.63 -0.14 0 309 20.0 Call 2.32 2.45 2.34 -0.05 0 849 21.0 Call 1.99 2.09 2.08 0.04 0 75 22.0 Call 1.71 1.81 1.78 0.02 0 177 23.0 Call 1.46 1.57 1.48 -0.04 0 396 24.0 Call 1.25 1.35 1.31 0.01 0 206 25.0 Call 1.09 1.17 1.12 0.00 0 1,556 26.0 Call 0.89 0.99 1.02 0.07 0 319 27.0 Call 0.77 0.90 0.97 0.14 0 142 28.0 Call 0.66 0.78 0.81 0.09 0 574 29.0 Call 0.57 0.68 0.62 -0.01 0 495 30.0 Call 0.52 0.61 0.55 -0.01 0 1,685 31.0 Call 0.42 0.56 0.57 0.08 0 326 32.0 Call 0.40 0.49 0.46 0.01 0 112 33.0 Call 0.35 0.45 0.40 0.00 0 199 34.0 Call 0.30 0.42 0.44 0.08 0 305 35.0 Call 0.27 0.39 0.38 0.05 0 481 36.0 Call 0.24 0.36 0.35 0.05 0 240 37.0 Call 0.21 0.34 0.36 0.08 0 79 38.0 Call 0.20 0.30 0.32 0.07 0 181 39.0 Call 0.18 0.29 0.27 0.04 0 496 40.0 Call 0.16 0.24 0.21 0.01 0 1,660 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.20 0.30 0.23 -0.02 0 616 6.0 Put 0.25 0.36 0.28 -0.03 0 3 7.0 Put 0.37 0.42 0.35 -0.05 0 14 8.0 Put 0.48 0.52 0.49 -0.01 0 462 9.0 Put 0.59 0.64 0.62 0.00 0 519 10.0 Put 0.73 0.79 0.78 0.02 0 315 11.0 Put 0.90 0.97 0.97 0.04 0 1,247 12.0 Put 1.10 1.18 1.14 0.00 0 352 13.0 Put 1.35 1.43 1.26 -0.13 0 1,213 14.0 Put 1.64 1.72 1.72 0.04 0 929 15.0 Put 1.97 2.06 2.06 0.05 0 1,509 16.0 Put 2.35 2.45 2.42 0.02 0 684 17.0 Put 2.80 2.90 2.87 0.02 0 3,566 18.0 Put 3.25 3.40 3.30 -0.02 0 2,063 19.0 Put 3.80 3.95 3.90 0.02 0 580 20.0 Put 4.40 4.60 4.50 0.00 0 1,248 21.0 Put 5.00 5.35 5.25 0.09 0 392 22.0 Put 5.70 6.10 5.87 0.00 0 560 23.0 Put 6.45 6.85 6.70 0.07 0 570 24.0 Put 7.25 7.70 7.65 0.24 0 289 25.0 Put 7.95 8.50 7.78 -0.45 0 1,180 26.0 Put 8.75 9.35 8.65 -0.40 0 452 27.0 Put 9.60 10.25 9.71 -0.22 0 321 28.0 Put 10.50 11.15 9.30 -1.51 0 428 29.0 Put 11.35 12.20 11.29 -0.43 0 211 30.0 Put 12.45 13.05 12.90 0.25 0 539 31.0 Put 13.20 13.90 12.80 -0.78 0 352 32.0 Put 14.15 15.05 14.55 0.03 0 89 33.0 Put 15.00 16.05 15.60 0.13 0 53 34.0 Put 16.05 17.00 14.59 -1.84 0 48 35.0 Put 17.00 17.95 16.62 -0.77 0 198 36.0 Put 17.95 18.90 18.02 -0.34 0 52 37.0 Put 18.85 19.85 15.51 -3.82 0 290 38.0 Put 19.90 20.85 19.62 -0.68 0 178 39.0 Put 20.85 21.85 19.62 -1.65 0 15 40.0 Put 21.85 22.85 19.50 -2.75 0 95 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 134 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.90 5.10 4.95 -0.07 0 88 16.0 Call 4.30 4.50 4.30 -0.12 0 73 17.0 Call 3.80 3.95 3.70 -0.19 0 135 18.0 Call 3.30 3.45 3.25 -0.12 0 38 19.0 Call 2.85 3.05 3.05 0.10 0 52 20.0 Call 2.51 2.65 2.50 -0.08 0 760 21.0 Call 2.18 2.28 2.19 -0.04 0 98 22.0 Call 1.87 1.99 2.20 0.27 0 281 23.0 Call 1.62 1.74 1.70 0.02 0 107 24.0 Call 1.41 1.52 1.36 -0.10 0 217 25.0 Call 1.22 1.33 1.23 -0.05 0 768 26.0 Call 1.02 1.18 1.12 0.02 0 69 27.0 Call 0.84 1.03 1.12 0.19 0 107 28.0 Call 0.74 0.90 1.02 0.20 0 176 29.0 Call 0.64 0.80 0.92 0.20 0 292 30.0 Call 0.57 0.71 0.63 -0.01 0 889 31.0 Call 0.50 0.64 0.73 0.16 0 96 32.0 Call 0.44 0.58 0.85 0.34 0 87 33.0 Call 0.38 0.53 0.65 0.19 0 258 34.0 Call 0.34 0.51 0.56 0.14 0 195 35.0 Call 0.32 0.42 0.40 0.03 0 118 36.0 Call 0.27 0.42 0.39 0.04 0 52 37.0 Call 0.25 0.39 0.89 0.57 0 51 38.0 Call 0.22 0.36 0.41 0.12 0 242 39.0 Call 0.20 0.34 0.31 0.04 0 39 40.0 Call 0.19 0.32 0.23 -0.02 0 182 41.0 Call 0.17 0.30 0.33 0.09 0 583 42.0 Call 0.15 0.29 0.26 0.04 0 113 43.0 Call 0.15 0.27 0.90 0.69 0 190 44.0 Call 0.14 0.27 0.23 0.03 0 424 45.0 Call 0.13 0.26 0.35 0.16 0 168 46.0 Call 0.12 0.24 0.21 0.03 0 6 47.0 Call 0.11 0.23 0.16 -0.01 0 56 48.0 Call 0.10 0.22 0.12 -0.04 0 11 49.0 Call 0.10 0.23 0.18 0.02 0 9 50.0 Call 0.09 0.22 0.15 0.00 0 217 51.0 Call 0.08 0.21 0.26 0.11 0 227 52.0 Call 0.08 0.21 0.81 0.67 0 73 53.0 Call 0.07 0.20 0.36 0.22 0 34 54.0 Call 0.07 0.20 0.21 0.08 0 2 55.0 Call 0.06 0.19 0.16 0.03 0 127 56.0 Call 0.06 0.19 0.08 -0.04 0 550 60.0 Call 0.04 0.17 0.10 -0.01 0 147 65.0 Call 0.03 0.15 0.04 -0.05 0 2,668 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.09 2.21 2.19 0.04 0 622 16.0 Put 2.49 2.62 2.60 0.05 0 385 17.0 Put 2.95 3.10 3.10 0.08 0 90 18.0 Put 3.45 3.60 3.60 0.09 0 761 19.0 Put 4.00 4.15 3.80 -0.29 0 365 20.0 Put 4.65 4.80 4.65 -0.07 0 20,301 21.0 Put 5.05 5.65 5.25 -0.11 0 830 22.0 Put 5.75 6.30 5.95 -0.11 0 480 23.0 Put 6.45 7.10 6.59 -0.22 0 487 24.0 Put 7.25 7.85 7.40 -0.19 0 482 25.0 Put 8.05 8.70 8.45 0.05 0 1,177 26.0 Put 8.85 9.50 9.35 0.13 0 165 27.0 Put 9.65 10.40 10.61 0.56 0 62 28.0 Put 10.60 11.25 10.33 -0.60 0 408 29.0 Put 11.50 12.20 10.80 -1.02 0 64 30.0 Put 12.35 13.25 12.05 -0.69 0 212 31.0 Put 13.30 14.20 14.60 0.94 0 183 32.0 Put 14.20 15.10 14.00 -0.60 0 345 33.0 Put 15.15 16.20 14.04 -1.50 0 112 34.0 Put 16.15 17.10 17.10 0.60 0 133 35.0 Put 17.05 18.10 11.70 -5.75 0 258 36.0 Put 18.00 19.05 13.31 -5.11 0 11 37.0 Put 18.95 20.00 17.45 -1.93 0 15 38.0 Put 19.95 21.00 19.64 -0.71 0 22 39.0 Put 20.90 21.95 20.50 -0.83 0 15 40.0 Put 21.90 22.95 22.11 -0.20 0 113 41.0 Put 22.85 23.90 23.57 0.29 0 4 42.0 Put 23.80 24.90 18.40 -5.86 0 229 43.0 Put 24.80 25.90 19.32 -5.93 0 30 44.0 Put 25.80 26.85 19.65 -6.59 0 1 45.0 Put 26.80 27.85 22.70 -4.52 0 37 46.0 Put 27.75 28.85 21.40 -6.81 0 23 47.0 Put 28.75 29.85 24.50 -4.69 0 6 48.0 Put 29.75 30.80 23.05 -7.13 0 1 49.0 Put 30.70 31.80 24.10 -7.07 0 5 50.0 Put 31.70 32.80 30.24 -1.93 0 1,172 51.0 Put 32.70 33.80 0.00 0.00 0 0 52.0 Put 33.70 34.80 26.60 -7.55 0 2 53.0 Put 34.70 35.75 0.00 0.00 0 0 54.0 Put 35.65 36.85 31.05 -5.08 0 8 55.0 Put 36.65 37.80 31.34 -5.78 0 27 56.0 Put 37.65 38.80 29.35 -8.77 0 2 60.0 Put 41.40 42.80 34.50 -7.59 0 609 65.0 Put 46.60 47.80 38.20 -8.86 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 211 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.50 13.70 0.00 0.00 0 0 6.0 Call 11.70 12.85 11.60 -0.74 0 0 7.0 Call 11.20 11.60 0.00 0.00 0 0 8.0 Call 10.35 10.80 10.35 -0.23 0 3 9.0 Call 9.50 9.85 10.20 0.45 0 1 10.0 Call 8.75 9.05 0.00 0.00 0 0 13.0 Call 6.70 6.90 0.00 0.00 0 0 14.0 Call 6.05 6.25 11.35 5.18 0 2 15.0 Call 5.45 5.65 6.12 0.54 0 4 16.0 Call 4.90 5.10 9.25 4.23 0 4 17.0 Call 4.40 4.60 4.79 0.29 0 26 18.0 Call 3.95 4.15 3.90 -0.15 0 143 19.0 Call 3.55 3.70 3.50 -0.13 0 26 20.0 Call 3.20 3.35 3.25 -0.02 0 142 21.0 Call 2.84 2.99 2.83 -0.09 0 8 22.0 Call 2.52 2.70 2.58 -0.03 0 25 23.0 Call 2.26 2.43 2.22 -0.12 0 41 24.0 Call 2.02 2.18 2.05 -0.05 0 299 25.0 Call 1.79 1.97 1.87 -0.01 0 102 26.0 Call 1.60 1.78 1.91 0.22 0 99 27.0 Call 1.43 1.62 1.67 0.14 0 144 28.0 Call 1.34 1.47 1.36 -0.04 0 232 29.0 Call 1.22 1.36 1.22 -0.06 0 110 30.0 Call 1.05 1.22 1.13 -0.02 0 205 31.0 Call 0.91 1.15 1.02 -0.01 0 403 32.0 Call 0.83 1.05 1.03 0.09 0 92 33.0 Call 0.79 0.96 0.86 -0.01 0 252 34.0 Call 0.69 0.93 2.05 1.24 0 33 35.0 Call 0.63 0.87 0.86 0.11 0 169 36.0 Call 0.58 0.81 0.81 0.12 0 225 37.0 Call 0.53 0.76 0.62 -0.03 0 50 Strike 5.00 6.00 7.00 8.00 9.00 10.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.28 0.46 0.33 -0.05 0 155 6.0 Put 0.40 0.58 0.00 0.00 0 0 7.0 Put 0.53 0.65 0.59 0.00 0 543 8.0 Put 0.69 0.82 0.73 -0.03 0 355 9.0 Put 0.87 1.01 0.98 0.04 0 92 10.0 Put 1.08 1.23 1.10 -0.05 0 165 13.0 Put 1.97 2.09 2.00 -0.03 0 1,139 14.0 Put 2.33 2.47 2.38 -0.02 0 555 15.0 Put 2.73 2.89 2.85 0.04 0 1,289 16.0 Put 3.15 3.35 3.22 -0.03 0 580 17.0 Put 3.65 3.80 3.70 -0.03 0 289 18.0 Put 4.15 4.35 4.27 -0.01 0 650 19.0 Put 4.80 4.95 4.95 0.10 0 72 20.0 Put 5.40 5.55 5.52 0.03 0 971 21.0 Put 6.05 6.20 6.15 0.02 0 230 22.0 Put 6.75 6.90 6.70 -0.12 0 184 23.0 Put 7.25 7.80 7.38 -0.17 0 121 24.0 Put 8.00 8.55 8.00 -0.29 0 187 25.0 Put 8.75 9.40 9.35 0.28 0 161 26.0 Put 9.55 10.15 9.85 -0.02 0 68 27.0 Put 10.55 11.05 10.73 0.03 0 70 28.0 Put 11.20 12.00 10.45 -1.12 0 63 29.0 Put 12.05 12.70 12.90 0.47 0 149 30.0 Put 12.90 13.60 13.25 -0.05 0 29 31.0 Put 13.80 14.50 10.25 -3.92 0 99 32.0 Put 14.70 15.40 10.55 -4.52 0 98 33.0 Put 15.60 16.30 14.32 -1.68 0 39 34.0 Put 16.50 17.40 16.68 -0.25 0 47 35.0 Put 17.45 18.35 17.85 -0.01 0 18 36.0 Put 18.35 19.40 17.90 -0.90 0 12 37.0 Put 19.30 20.30 19.45 -0.29 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 225 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.50 5.65 5.80 0.22 0 44 16.0 Call 4.95 5.10 4.95 -0.08 0 10 17.0 Call 4.45 4.70 4.70 0.13 0 4 18.0 Call 4.00 4.20 3.95 -0.16 0 67 19.0 Call 3.60 3.80 3.85 0.15 0 18 20.0 Call 3.25 3.45 3.25 -0.10 0 257 21.0 Call 2.93 3.10 3.10 0.08 0 170 22.0 Call 2.62 2.80 5.00 2.30 0 52 23.0 Call 2.13 2.54 2.75 0.37 0 49 24.0 Call 2.10 2.29 4.60 2.42 0 34 25.0 Call 1.86 2.08 2.48 0.50 0 300 26.0 Call 1.67 1.88 4.05 2.27 0 42 27.0 Call 1.47 1.76 1.60 -0.01 0 176 28.0 Call 1.34 1.57 3.55 2.09 0 126 29.0 Call 1.23 1.44 1.56 0.23 0 185 30.0 Call 1.10 1.33 1.34 0.14 0 242 31.0 Call 0.90 1.19 1.28 0.21 0 195 32.0 Call 0.89 1.10 1.21 0.22 0 78 33.0 Call 0.80 1.02 1.22 0.31 0 46 34.0 Call 0.73 0.98 1.00 0.15 0 16 35.0 Call 0.66 0.90 0.77 -0.01 0 247 36.0 Call 0.61 0.84 0.90 0.17 0 357 37.0 Call 0.57 0.80 0.66 -0.02 0 52 38.0 Call 0.49 0.76 0.81 0.18 0 368 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.71 3.05 2.77 -0.11 0 466 16.0 Put 3.15 3.50 3.40 0.07 0 1,560 17.0 Put 3.75 4.05 3.85 -0.02 0 191 18.0 Put 4.15 4.65 4.41 0.00 0 322 19.0 Put 4.80 5.20 5.65 0.65 0 27 20.0 Put 5.45 5.85 5.47 -0.17 0 118 21.0 Put 5.95 6.60 6.25 -0.06 0 243 22.0 Put 6.60 7.30 7.49 0.51 0 80 23.0 Put 7.30 8.00 6.95 -0.71 0 223 24.0 Put 8.05 8.70 5.90 -2.55 0 149 25.0 Put 8.80 9.50 9.85 0.61 0 453 26.0 Put 9.60 10.35 8.55 -1.48 0 69 27.0 Put 10.40 11.35 10.45 -0.41 0 142 28.0 Put 11.25 12.10 10.30 -1.40 0 46 29.0 Put 12.10 13.00 11.83 -0.73 0 173 30.0 Put 12.95 13.70 14.14 0.72 0 103 31.0 Put 13.85 14.70 8.57 -5.71 0 5 32.0 Put 14.75 15.55 13.77 -1.42 0 70 33.0 Put 15.65 16.50 12.72 -3.39 0 260 34.0 Put 16.55 17.60 17.50 0.47 0 194 35.0 Put 17.45 18.50 14.35 -3.61 0 328 36.0 Put 18.40 19.60 17.10 -1.80 0 844 37.0 Put 19.35 20.60 18.15 -1.69 0 1,761 38.0 Put 20.25 21.55 13.65 -7.13 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 246 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.45 13.80 13.60 0.35 0 1 6.0 Call 11.70 12.90 0.00 0.00 0 0 7.0 Call 11.20 11.60 0.00 0.00 0 0 8.0 Call 10.45 10.75 0.00 0.00 0 0 9.0 Call 9.65 9.90 9.90 0.09 0 13 10.0 Call 8.90 9.10 9.50 0.49 0 26 11.0 Call 8.15 8.35 8.44 0.16 0 49 12.0 Call 7.45 7.65 7.95 0.40 0 41 13.0 Call 6.80 7.00 11.75 4.85 0 79 14.0 Call 6.20 6.35 6.12 -0.16 0 93 15.0 Call 5.60 5.80 5.80 0.09 0 401 16.0 Call 5.05 5.25 5.75 0.59 0 339 17.0 Call 4.60 4.75 4.55 -0.08 0 724 18.0 Call 4.15 4.30 4.05 -0.17 0 373 19.0 Call 3.75 3.90 3.70 -0.12 0 292 20.0 Call 3.35 3.60 3.50 0.03 0 851 21.0 Call 3.00 3.30 3.18 0.03 0 114 22.0 Call 2.72 2.95 2.82 -0.01 0 291 23.0 Call 2.45 2.68 2.52 -0.05 0 580 24.0 Call 2.20 2.43 2.32 0.00 0 853 25.0 Call 2.00 2.23 2.08 -0.03 0 1,113 26.0 Call 1.73 2.03 1.88 -0.01 0 427 27.0 Call 1.63 1.85 1.65 -0.08 0 257 28.0 Call 1.42 1.71 1.61 0.04 0 730 29.0 Call 1.35 1.55 1.70 0.25 0 168 30.0 Call 1.25 1.41 1.35 0.02 0 3,084 31.0 Call 1.09 1.30 1.38 0.18 0 639 32.0 Call 1.03 1.20 1.08 -0.03 0 285 33.0 Call 0.91 1.11 1.13 0.11 0 320 34.0 Call 0.85 1.05 1.05 0.09 0 841 35.0 Call 0.85 0.99 0.85 -0.06 0 901 36.0 Call 0.67 0.97 1.00 0.15 0 227 37.0 Call 0.65 0.93 0.91 0.12 0 165 38.0 Call 0.61 0.88 0.84 0.10 0 380 39.0 Call 0.56 0.82 0.71 0.02 0 111 40.0 Call 0.52 0.77 0.65 0.01 0 1,788 41.0 Call 0.49 0.66 0.64 0.05 0 614 42.0 Call 0.47 0.70 0.64 0.08 0 687 43.0 Call 0.48 0.64 0.47 -0.07 0 974 44.0 Call 0.40 0.57 0.54 0.03 0 2,170 45.0 Call 0.40 0.60 0.50 0.01 0 3,966 46.0 Call 0.33 0.61 0.64 0.16 0 573 47.0 Call 0.35 0.58 0.48 0.02 0 49 48.0 Call 0.33 0.56 0.49 0.05 0 788 49.0 Call 0.32 0.54 0.91 0.49 0 98 50.0 Call 0.30 0.51 0.37 -0.04 0 1,422 51.0 Call 0.29 0.48 0.40 0.01 0 260 52.0 Call 0.27 0.48 0.28 -0.09 0 137 53.0 Call 0.24 0.47 0.67 0.31 0 20 54.0 Call 0.23 0.46 0.37 0.02 0 164 55.0 Call 0.23 0.46 0.48 0.14 0 597 56.0 Call 0.19 0.44 0.70 0.37 0 279 57.0 Call 0.21 0.43 0.64 0.32 0 18 58.0 Call 0.21 0.40 0.27 -0.04 0 220 59.0 Call 0.19 0.41 0.85 0.55 0 59 60.0 Call 0.25 0.40 0.26 -0.04 0 3,423 61.0 Call 0.18 0.39 0.75 0.46 0 101 62.0 Call 0.17 0.36 0.23 -0.05 0 205 63.0 Call 0.17 0.37 0.55 0.28 0 533 64.0 Call 0.16 0.37 0.26 0.00 0 507 65.0 Call 0.18 0.31 0.24 -0.01 0 6,541 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.34 0.51 0.40 -0.03 0 61 6.0 Put 0.45 0.66 0.50 -0.05 0 112 7.0 Put 0.63 0.74 0.66 -0.03 0 430 8.0 Put 0.77 1.00 0.85 -0.04 0 1,650 9.0 Put 1.02 1.18 1.14 0.04 0 2,351 10.0 Put 1.25 1.38 1.36 0.05 0 2,994 11.0 Put 1.50 1.69 1.60 0.00 0 2,361 12.0 Put 1.76 1.99 1.94 0.06 0 1,232 13.0 Put 2.15 2.31 2.19 -0.04 0 1,750 14.0 Put 2.54 2.70 2.71 0.09 0 2,239 15.0 Put 2.96 3.15 3.10 0.05 0 1,956 16.0 Put 3.30 3.70 3.44 -0.06 0 1,357 17.0 Put 3.75 4.20 3.98 0.00 0 296 18.0 Put 4.30 4.75 4.50 -0.06 0 413 19.0 Put 5.00 5.40 5.25 0.09 0 705 20.0 Put 5.65 6.10 5.70 -0.11 0 1,793 21.0 Put 6.10 6.70 6.33 -0.14 0 742 22.0 Put 6.80 7.45 7.00 -0.15 0 580 23.0 Put 7.50 8.15 7.75 -0.12 0 241 24.0 Put 8.20 8.95 8.49 -0.13 0 1,689 25.0 Put 9.00 9.70 10.12 0.72 0 629 26.0 Put 9.75 10.55 9.80 -0.38 0 353 27.0 Put 10.60 11.40 10.67 -0.34 0 403 28.0 Put 11.70 12.05 11.80 -0.04 0 862 29.0 Put 12.35 13.00 12.65 -0.06 0 45 30.0 Put 13.30 13.95 13.47 -0.10 0 996 31.0 Put 14.00 14.80 11.20 -3.24 0 105 32.0 Put 14.85 15.75 14.81 -0.53 0 112 33.0 Put 15.75 16.65 13.12 -3.12 0 61 34.0 Put 16.65 17.65 16.00 -1.17 0 40 35.0 Put 17.60 18.50 16.16 -1.95 0 211 36.0 Put 18.50 19.60 15.62 -3.42 0 93 37.0 Put 19.45 20.50 19.60 -0.38 0 65 38.0 Put 20.35 21.45 20.90 -0.02 0 1,044 39.0 Put 21.30 22.40 20.09 -1.77 0 22 40.0 Put 22.25 23.40 21.96 -0.84 0 815 41.0 Put 23.20 24.30 23.22 -0.52 0 529 42.0 Put 24.15 25.30 23.40 -1.31 0 604 43.0 Put 25.10 26.25 24.35 -1.32 0 734 44.0 Put 26.10 27.20 21.05 -5.59 0 161 45.0 Put 27.05 28.35 21.80 -5.81 0 315 46.0 Put 28.00 29.40 21.20 -7.39 0 112 47.0 Put 29.00 30.35 24.80 -4.77 0 7 48.0 Put 29.95 31.30 21.50 -9.04 0 31 49.0 Put 30.95 32.30 25.85 -5.67 0 13 50.0 Put 31.90 33.30 31.57 -0.92 0 135 51.0 Put 32.90 34.30 28.85 -4.62 0 12 52.0 Put 33.85 35.25 26.50 -7.95 0 220 53.0 Put 34.85 36.25 27.50 -7.92 0 275 54.0 Put 35.80 37.20 28.35 -8.06 0 325 55.0 Put 36.80 38.20 29.30 -8.10 0 50 56.0 Put 37.80 39.15 37.00 -1.38 0 1 57.0 Put 38.75 40.15 32.40 -6.97 0 10 58.0 Put 39.75 41.20 0.00 0.00 0 0 59.0 Put 40.75 42.15 34.20 -7.14 0 5 60.0 Put 41.70 43.15 42.75 0.42 0 1,726 61.0 Put 42.70 44.15 36.95 -6.36 0 492 62.0 Put 43.70 45.15 39.34 -4.96 0 288 63.0 Put 44.70 46.15 37.10 -8.18 0 88 64.0 Put 45.65 47.10 38.00 -8.27 0 10 65.0 Put 46.65 48.10 40.78 -6.48 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 316 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.85 6.20 0.00 0.00 0 0 16.0 Call 5.35 5.65 6.15 0.67 0 36 17.0 Call 4.95 5.20 5.51 0.46 0 1 18.0 Call 4.55 4.80 4.55 -0.12 0 7 19.0 Call 4.20 4.40 4.55 0.25 0 12 20.0 Call 3.80 4.10 3.85 -0.12 0 6 21.0 Call 2.80 4.40 6.97 3.32 0 2 22.0 Call 3.25 3.80 5.85 2.51 0 11 23.0 Call 2.25 3.85 3.25 0.23 0 23 24.0 Call 2.05 2.85 3.05 0.34 0 9 25.0 Call 2.11 2.90 2.90 0.34 0 70 26.0 Call 1.88 3.45 2.65 0.24 0 3 27.0 Call 1.71 2.88 2.60 0.33 0 1 28.0 Call 1.56 2.83 2.20 0.07 0 744 29.0 Call 1.39 2.73 7.15 5.17 0 1 30.0 Call 1.32 2.76 1.80 -0.04 0 32 31.0 Call 1.16 2.27 1.87 0.18 0 14 32.0 Call 1.09 1.79 1.47 -0.08 0 61 33.0 Call 0.95 1.96 1.39 -0.05 0 6 34.0 Call 0.86 1.86 1.40 0.06 0 1 35.0 Call 0.92 1.53 1.08 -0.15 0 342 36.0 Call 0.69 1.70 0.00 0.00 0 0 37.0 Call 0.62 1.63 1.21 0.08 0 14 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.25 3.65 3.30 -0.15 0 4 16.0 Put 3.80 4.05 4.15 0.22 0 41 17.0 Put 4.35 4.65 5.30 0.80 0 107 18.0 Put 4.90 5.30 5.20 0.08 0 22 19.0 Put 5.55 5.95 5.75 0.02 0 352 20.0 Put 6.20 6.60 6.00 -0.39 0 58 21.0 Put 6.25 7.55 4.37 -2.70 0 187 22.0 Put 6.45 8.40 7.76 0.02 0 4 23.0 Put 7.20 9.20 6.00 -2.42 0 259 24.0 Put 7.95 9.95 6.01 -3.08 0 4 25.0 Put 8.70 10.55 10.81 0.87 0 1 26.0 Put 9.35 11.35 7.28 -3.50 0 0 27.0 Put 10.15 12.15 10.45 -1.17 0 20 28.0 Put 10.45 12.95 12.00 -0.47 0 1 29.0 Put 11.30 14.15 0.00 0.00 0 0 30.0 Put 12.15 15.00 10.00 -4.15 0 4 31.0 Put 13.00 15.85 0.00 0.00 0 0 32.0 Put 13.85 16.45 0.00 0.00 0 0 33.0 Put 14.75 17.60 11.00 -5.73 0 2 34.0 Put 15.65 18.45 12.10 -5.51 0 1 35.0 Put 16.55 19.35 16.95 -1.54 0 76 36.0 Put 17.45 19.95 12.85 -6.58 0 73 37.0 Put 18.40 21.65 13.65 -6.72 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 610 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.00 13.60 13.05 -0.55 0 19 6.0 Call 12.20 12.75 12.30 -0.36 0 4 7.0 Call 10.90 12.55 0.00 0.00 0 0 8.0 Call 10.60 11.25 10.85 -0.16 0 430 9.0 Call 9.95 10.50 10.65 0.34 0 1 10.0 Call 9.35 9.90 9.50 -0.12 0 44 11.0 Call 8.65 9.70 9.05 -0.01 0 1,600 12.0 Call 8.05 9.00 8.60 0.09 0 76 13.0 Call 6.65 8.80 11.00 3.04 0 124 14.0 Call 6.35 8.35 7.80 0.30 0 114 15.0 Call 6.80 7.95 7.25 0.14 0 466 16.0 Call 5.65 7.65 6.62 -0.11 0 192 17.0 Call 6.00 7.30 6.30 -0.05 0 144 18.0 Call 5.55 6.35 6.20 0.23 0 229 19.0 Call 5.15 6.05 6.00 0.36 0 112 20.0 Call 5.00 5.75 5.05 -0.34 0 2,012 21.0 Call 4.50 6.00 5.70 0.56 0 271 22.0 Call 4.60 5.30 4.80 -0.10 0 169 23.0 Call 4.00 5.00 4.90 0.25 0 261 24.0 Call 3.75 5.25 4.80 0.40 0 280 25.0 Call 3.80 4.70 4.00 -0.16 0 1,610 26.0 Call 3.80 4.00 3.80 -0.11 0 400 27.0 Call 3.20 4.60 4.00 0.33 0 288 28.0 Call 2.65 4.25 4.90 1.47 0 240 29.0 Call 3.10 3.25 3.65 0.45 0 488 30.0 Call 2.91 3.70 3.28 0.18 0 1,398 31.0 Call 2.20 3.95 3.65 0.65 0 307 32.0 Call 2.05 3.75 4.38 1.48 0 117 33.0 Call 2.10 3.70 5.70 2.90 0 235 34.0 Call 2.50 3.60 2.50 -0.20 0 365 35.0 Call 2.42 2.85 2.51 -0.10 0 1,347 36.0 Call 1.92 3.35 2.42 -0.09 0 115 37.0 Call 1.82 3.15 3.20 0.79 0 94 38.0 Call 1.90 2.68 2.21 -0.10 0 377 39.0 Call 2.05 3.05 2.15 -0.07 0 163 40.0 Call 2.00 2.41 2.25 0.13 0 2,497 41.0 Call 1.75 2.86 2.00 -0.02 0 79 42.0 Call 1.68 2.00 1.90 -0.03 0 369 43.0 Call 1.35 1.98 3.55 1.72 0 497 44.0 Call 1.30 2.30 3.05 1.32 0 99 45.0 Call 1.25 2.06 1.61 -0.02 0 704 46.0 Call 0.05 2.48 3.75 2.21 0 53 47.0 Call 0.05 2.23 2.14 0.62 0 35 48.0 Call 0.05 2.35 1.70 0.20 0 42 49.0 Call 0.04 2.05 1.65 0.17 0 29 50.0 Call 1.20 1.98 1.80 0.34 0 1,537 51.0 Call 0.84 2.05 3.45 2.02 0 72 52.0 Call 0.88 2.14 1.98 0.57 0 42 53.0 Call 0.75 2.08 4.50 3.11 0 45 54.0 Call 0.73 1.84 5.00 3.63 0 18 55.0 Call 1.08 1.59 1.20 -0.15 0 786 56.0 Call 0.95 2.12 1.32 -0.01 0 57 57.0 Call 0.61 1.84 3.79 2.48 0 6 58.0 Call 1.00 1.88 1.39 0.10 0 36 59.0 Call 0.65 1.84 1.15 -0.12 0 16 60.0 Call 0.94 1.65 1.23 -0.02 0 814 61.0 Call 0.47 1.77 1.50 0.27 0 12 62.0 Call 0.44 3.20 1.28 0.07 0 207 63.0 Call 1.00 1.57 1.09 -0.10 0 542 64.0 Call 0.56 1.57 1.03 -0.14 0 50 65.0 Call 0.85 1.29 1.08 -0.07 0 7,865 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.50 2.22 1.00 -0.16 0 231 6.0 Put 0.05 2.51 1.05 -0.19 0 90 7.0 Put 0.00 1.59 1.10 -0.22 0 26 8.0 Put 1.22 1.94 1.65 0.00 0 23 9.0 Put 1.57 3.40 2.05 0.07 0 6 10.0 Put 1.66 2.68 2.41 0.11 0 151 11.0 Put 2.35 3.30 2.91 0.15 0 370 12.0 Put 2.76 3.85 4.00 0.79 0 200 13.0 Put 2.39 4.30 2.48 -1.18 0 97 14.0 Put 2.95 4.85 4.30 0.11 0 225 15.0 Put 4.50 5.20 4.58 -0.22 0 153 16.0 Put 4.95 6.05 6.26 0.86 0 210 17.0 Put 5.15 6.75 6.25 0.24 0 108 18.0 Put 6.00 7.30 6.75 0.14 0 120 19.0 Put 6.20 8.15 7.20 -0.07 0 103 20.0 Put 6.90 8.90 7.35 -0.65 0 314 21.0 Put 7.90 9.40 8.55 -0.18 0 256 22.0 Put 8.65 10.00 8.97 -0.49 0 154 23.0 Put 9.40 10.75 10.85 0.66 0 85 24.0 Put 9.50 11.55 11.47 0.54 0 122 25.0 Put 10.85 12.25 11.69 0.03 0 1,686 26.0 Put 10.55 13.25 11.58 -0.81 0 148 27.0 Put 12.40 13.85 12.93 -0.20 0 347 28.0 Put 12.10 15.15 13.99 0.12 0 141 29.0 Put 12.90 15.45 14.48 -0.13 0 118 30.0 Put 13.70 16.30 15.88 0.39 0 178 31.0 Put 14.55 17.15 16.90 0.53 0 6 32.0 Put 15.35 18.00 16.75 -0.50 0 153 33.0 Put 16.20 19.90 18.76 0.63 0 3 34.0 Put 17.05 20.70 18.80 -0.21 0 9 35.0 Put 17.90 21.60 19.90 0.01 0 142 36.0 Put 18.85 22.40 20.65 -0.12 0 80 37.0 Put 19.65 23.30 22.02 0.37 0 4 38.0 Put 20.55 24.20 23.60 1.07 0 54 39.0 Put 21.45 25.10 24.25 0.83 0 33 40.0 Put 22.30 25.50 20.00 -4.30 0 1,017 41.0 Put 23.20 26.90 19.11 -6.08 0 21 42.0 Put 24.10 27.35 21.84 -4.23 0 242 43.0 Put 25.00 28.30 27.95 0.99 0 34 44.0 Put 25.95 29.75 24.79 -3.05 0 40 45.0 Put 26.85 30.70 23.65 -5.08 0 31 46.0 Put 27.75 31.40 22.90 -6.71 0 14 47.0 Put 28.70 32.30 31.85 1.27 0 87 48.0 Put 29.65 33.50 32.80 1.26 0 125 49.0 Put 30.60 34.20 33.70 1.19 0 16 50.0 Put 31.50 35.40 27.75 -5.72 0 50 51.0 Put 32.45 36.10 27.00 -7.44 0 10 52.0 Put 33.40 37.20 30.20 -5.20 0 144 53.0 Put 34.35 38.20 0.00 0.00 0 0 54.0 Put 35.30 39.10 38.40 1.07 0 191 55.0 Put 36.25 40.10 39.35 1.05 0 20 56.0 Put 37.20 40.80 40.25 0.98 0 399 57.0 Put 38.20 42.05 34.60 -5.63 0 15 58.0 Put 39.15 43.05 36.59 -4.61 0 8 59.0 Put 40.10 44.00 35.40 -6.77 0 6 60.0 Put 41.05 44.95 37.70 -5.44 0 474 61.0 Put 42.05 46.00 36.45 -7.66 0 154 62.0 Put 43.00 47.00 40.25 -4.83 0 9 63.0 Put 43.95 48.00 40.30 -5.74 0 120 64.0 Put 44.95 49.00 0.00 0.00 0 0 65.0 Put 45.90 50.00 47.75 -0.23 0 277 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 20, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 18.94 18.95 18.62 0.00 0.00 4000X300 0.00 0.00 4,894 Fri May 20 2022 7:21:51 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 20 2022 0 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.55 13.75 0.00 0.00 0 0 6.0 Call 12.55 12.75 0.00 0.00 0 0 7.0 Call 11.55 11.75 0.00 0.00 0 0 8.0 Call 10.50 10.75 0.00 0.00 0 0 9.0 Call 9.55 9.80 0.00 0.00 0 0 10.0 Call 8.50 8.75 8.55 -0.07 0 8 11.0 Call 7.55 7.75 8.05 0.43 0 0 12.0 Call 6.55 6.75 0.00 0.00 0 0 13.0 Call 5.60 5.70 5.95 0.33 0 572 14.0 Call 4.55 4.70 4.65 0.03 0 333 15.0 Call 3.55 3.80 3.60 -0.03 0 88 16.0 Call 2.61 2.79 2.57 -0.08 0 60 16.5 Call 2.12 2.23 2.21 0.05 0 30 17.0 Call 1.64 1.76 1.92 0.24 0 644 17.5 Call 1.17 1.26 1.33 0.12 0 74 18.0 Call 0.73 0.80 0.89 0.13 0 2,383 18.5 Call 0.36 0.45 0.44 0.05 0 1,188 19.0 Call 0.14 0.19 0.17 0.00 0 7,809 19.5 Call 0.05 0.07 0.06 0.00 0 2,311 20.0 Call 0.02 0.03 0.03 0.00 0 4,277 20.5 Call 0.01 0.02 0.02 0.00 0 2,479 21.0 Call 0.00 0.03 0.01 0.00 0 1,771 21.5 Call 0.01 0.02 0.01 0.01 0 1,102 22.0 Call 0.00 0.01 0.01 0.01 0 2,063 22.5 Call 0.01 0.02 0.01 0.01 0 1,030 23.0 Call 0.00 0.02 0.02 0.02 0 1,188 23.5 Call 0.00 0.03 0.02 0.02 0 633 24.0 Call 0.00 0.01 0.02 0.02 0 3,466 24.5 Call 0.00 0.01 0.02 0.02 0 1,533 25.0 Call 0.00 0.01 0.01 0.01 0 4,671 25.5 Call 0.00 0.02 0.01 0.01 0 2,453 26.0 Call 0.00 0.01 0.02 0.02 0 6,627 26.5 Call 0.00 0.01 0.01 0.01 0 585 27.0 Call 0.00 0.01 0.01 0.01 0 3,446 27.5 Call 0.00 0.01 0.02 0.02 0 282 28.0 Call 0.00 0.01 0.01 0.01 0 42,028 28.5 Call 0.00 0.01 0.01 0.01 0 311 29.0 Call 0.00 0.01 0.01 0.01 0 2,399 29.5 Call 0.00 0.02 0.01 0.01 0 387 30.0 Call 0.00 0.01 0.01 0.01 0 4,414 30.5 Call 0.00 0.02 0.01 0.01 0 368 31.0 Call 0.00 0.01 0.01 0.01 0 1,335 32.0 Call 0.00 0.02 0.02 0.02 0 1,608 33.0 Call 0.00 0.02 0.01 0.01 0 1,484 34.0 Call 0.00 0.03 0.03 0.03 0 1,125 35.0 Call 0.00 0.01 0.01 0.01 0 1,748 36.0 Call 0.00 0.03 0.02 0.02 0 650 37.0 Call 0.00 0.03 0.01 0.01 0 467 38.0 Call 0.00 0.02 0.01 0.01 0 370 39.0 Call 0.00 0.01 0.01 0.01 0 178 40.0 Call 0.00 0.03 0.03 0.03 0 814 41.0 Call 0.00 0.01 0.01 0.01 0 437 42.0 Call 0.00 0.03 0.02 0.02 0 229 43.0 Call 0.00 0.03 0.02 0.02 0 193 44.0 Call 0.00 0.03 0.01 0.01 0 261 45.0 Call 0.00 0.01 0.01 0.01 0 2,225 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.03 0.03 0 33 6.0 Put 0.00 0.01 0.01 0.01 0 25 7.0 Put 0.00 0.01 0.07 0.07 0 55 8.0 Put 0.00 0.02 0.01 0.01 0 186 9.0 Put 0.00 0.01 0.02 0.02 0 485 10.0 Put 0.00 0.02 0.01 0.01 0 580 11.0 Put 0.00 0.01 0.01 0.01 0 3,822 12.0 Put 0.00 0.02 0.03 0.03 0 1,998 13.0 Put 0.00 0.01 0.01 0.01 0 2,967 14.0 Put 0.00 0.02 0.02 0.02 0 3,715 15.0 Put 0.01 0.02 0.01 0.00 0 7,460 16.0 Put 0.02 0.04 0.03 0.00 0 4,589 16.5 Put 0.04 0.05 0.05 0.00 0 1,013 17.0 Put 0.06 0.07 0.06 0.00 0 6,394 17.5 Put 0.08 0.10 0.10 0.01 0 1,481 18.0 Put 0.13 0.15 0.14 0.00 0 12,298 18.5 Put 0.25 0.29 0.27 0.00 0 1,980 19.0 Put 0.51 0.57 0.52 -0.03 0 4,614 19.5 Put 0.89 1.03 0.91 -0.03 0 2,517 20.0 Put 1.33 1.51 1.36 -0.05 0 4,445 20.5 Put 1.82 1.92 1.84 -0.06 0 544 21.0 Put 2.33 2.49 2.39 0.00 0 1,290 21.5 Put 2.83 2.99 2.79 -0.09 0 610 22.0 Put 3.30 3.45 3.31 -0.07 0 3,107 22.5 Put 3.75 3.95 3.80 -0.08 0 2,322 23.0 Put 4.30 4.45 4.35 -0.03 0 5,988 23.5 Put 4.80 4.90 4.85 -0.03 0 1,166 24.0 Put 5.30 5.45 5.35 -0.03 0 2,058 24.5 Put 5.80 5.95 5.80 -0.08 0 476 25.0 Put 6.30 6.45 6.40 0.02 0 3,156 25.5 Put 6.80 6.95 6.66 -0.22 0 249 26.0 Put 7.35 7.45 7.35 -0.03 0 2,616 26.5 Put 7.80 7.95 8.10 0.22 0 157 27.0 Put 8.30 8.45 8.35 -0.03 0 1,139 27.5 Put 8.80 8.95 8.70 -0.18 0 127 28.0 Put 9.30 9.45 9.21 -0.17 0 714 28.5 Put 9.80 10.00 9.75 -0.13 0 101 29.0 Put 10.30 10.55 11.05 0.67 0 508 29.5 Put 10.75 10.95 11.38 0.50 0 10 30.0 Put 11.30 11.50 11.30 -0.08 0 1,124 30.5 Put 11.75 11.95 12.45 0.57 0 5 31.0 Put 12.30 12.50 12.49 0.11 0 369 32.0 Put 13.30 13.45 13.90 0.52 0 238 33.0 Put 14.30 14.45 14.30 -0.08 0 227 34.0 Put 15.30 15.45 15.38 0.00 0 121 35.0 Put 16.30 16.45 16.60 0.22 0 240 36.0 Put 17.30 17.50 17.24 -0.14 0 58 37.0 Put 18.25 18.45 18.62 0.24 0 34 38.0 Put 19.25 19.45 19.60 0.22 0 48 39.0 Put 20.30 20.50 20.60 0.22 0 25 40.0 Put 21.30 21.45 21.33 -0.05 0 148 41.0 Put 22.30 22.45 22.37 -0.01 0 24 42.0 Put 23.25 23.45 23.57 0.19 0 6 43.0 Put 24.25 24.50 24.70 0.32 0 10 44.0 Put 25.10 25.55 25.58 0.20 0 1 45.0 Put 26.20 26.55 22.62 -3.76 0 51 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 27 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.55 13.90 13.25 -0.37 0 1 6.0 Call 12.55 12.80 0.00 0.00 0 0 6.5 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 11.50 11.85 0.00 0.00 0 0 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 10.55 10.85 0.00 0.00 0 0 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 9.55 9.85 0.00 0.00 0 0 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 8.55 8.90 7.95 -0.69 0 1 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 7.55 7.90 0.00 0.00 0 0 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 6.50 6.90 0.00 0.00 0 0 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 5.60 5.95 0.00 0.00 0 0 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 4.60 4.95 4.30 -0.45 0 500 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 3.75 3.90 3.65 -0.15 0 34 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 2.85 2.98 3.20 0.30 0 865 16.5 Call 2.42 2.51 2.62 0.15 0 103 17.0 Call 2.01 2.10 2.16 0.10 0 104 17.5 Call 1.62 1.69 1.85 0.20 0 198 18.0 Call 1.25 1.33 1.40 0.10 0 938 18.5 Call 0.95 1.02 1.06 0.08 0 248 19.0 Call 0.68 0.76 0.74 0.02 0 2,071 19.5 Call 0.47 0.55 0.58 0.07 0 97 20.0 Call 0.35 0.39 0.38 0.01 0 1,653 20.5 Call 0.22 0.27 0.27 0.03 0 207 21.0 Call 0.15 0.18 0.17 0.00 0 1,968 21.5 Call 0.12 0.13 0.12 0.00 0 593 22.0 Call 0.07 0.09 0.08 0.00 0 435 22.5 Call 0.05 0.07 0.05 -0.01 0 544 23.0 Call 0.02 0.05 0.05 0.01 0 1,000 23.5 Call 0.02 0.04 0.04 0.01 0 973 24.0 Call 0.02 0.04 0.03 0.00 0 186 24.5 Call 0.02 0.03 0.04 0.02 0 696 25.0 Call 0.00 0.03 0.03 0.01 0 559 25.5 Call 0.01 0.03 0.02 0.00 0 152 26.0 Call 0.01 0.03 0.02 0.00 0 972 26.5 Call 0.01 0.03 0.02 0.00 0 532 27.0 Call 0.00 0.03 0.01 0.00 0 1,034 27.5 Call 0.00 0.03 0.01 0.00 0 1,655 28.0 Call 0.01 0.03 0.01 0.00 0 515 28.5 Call 0.01 0.03 0.02 0.01 0 218 29.0 Call 0.00 0.03 0.01 0.00 0 239 29.5 Call 0.00 0.03 0.04 0.03 0 20 30.0 Call 0.00 0.02 0.02 0.02 0 540 30.5 Call 0.00 0.03 0.02 0.02 0 168 31.0 Call 0.00 0.03 0.02 0.02 0 142 31.5 Call 0.00 0.03 0.02 0.02 0 41 32.0 Call 0.00 0.03 0.04 0.04 0 29 32.5 Call 0.00 0.03 0.07 0.07 0 106 33.0 Call 0.00 0.03 0.09 0.09 0 5 34.0 Call 0.00 0.03 0.02 0.02 0 29 35.0 Call 0.00 0.03 0.08 0.08 0 33 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.06 0.05 0 3 6.0 Put 0.00 0.01 0.05 0.04 0 13 6.5 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.01 -0.01 0 11 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.02 0.00 0 75 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.04 0.01 0 118 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.02 0.04 0.03 0.00 0 550 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.04 0.05 0.05 0.00 0 119 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.05 0.11 0.06 -0.01 0 599 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.08 0.11 0.09 -0.01 0 318 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.12 0.15 0.13 0.00 0 236 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.18 0.20 0.19 0.00 0 966 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.27 0.30 0.28 0.00 0 1,205 16.5 Put 0.34 0.37 0.34 -0.01 0 593 17.0 Put 0.43 0.46 0.43 -0.01 0 1,695 17.5 Put 0.51 0.57 0.54 0.00 0 1,832 18.0 Put 0.66 0.72 0.70 0.01 0 5,728 18.5 Put 0.84 0.91 0.88 0.00 0 1,474 19.0 Put 1.08 1.14 1.14 0.03 0 3,561 19.5 Put 1.38 1.46 1.39 -0.01 0 118 20.0 Put 1.72 1.81 1.74 -0.02 0 1,721 20.5 Put 2.10 2.20 2.08 -0.06 0 57 21.0 Put 2.51 2.65 2.47 -0.09 0 1,194 21.5 Put 2.95 3.15 2.97 -0.04 0 713 22.0 Put 3.35 3.75 3.87 0.40 0 856 22.5 Put 3.85 4.15 4.54 0.59 0 267 23.0 Put 4.30 4.70 4.24 -0.19 0 391 23.5 Put 4.75 5.20 4.90 -0.02 0 173 24.0 Put 5.30 5.60 5.25 -0.17 0 632 24.5 Put 5.80 6.20 5.87 -0.04 0 224 25.0 Put 6.30 6.60 6.60 0.19 0 313 25.5 Put 6.80 7.25 6.68 -0.23 0 64 26.0 Put 7.25 7.65 8.67 1.26 0 1,075 26.5 Put 7.75 8.15 8.40 0.49 0 42 27.0 Put 8.15 8.60 8.37 -0.03 0 40 27.5 Put 8.70 9.15 9.00 0.10 0 34 28.0 Put 9.25 9.60 9.14 -0.26 0 35 28.5 Put 9.75 10.15 9.65 -0.25 0 7 29.0 Put 10.25 10.60 10.90 0.50 0 39 29.5 Put 10.75 11.20 9.15 -1.74 0 27 30.0 Put 11.20 11.65 11.15 -0.24 0 11 30.5 Put 11.75 12.10 13.40 1.51 0 4 31.0 Put 12.25 12.65 6.17 -6.22 0 14 31.5 Put 12.80 13.15 0.00 0.00 0 0 32.0 Put 13.20 13.60 8.36 -5.03 0 23 32.5 Put 13.75 14.10 0.00 0.00 0 0 33.0 Put 14.25 14.65 15.09 0.70 0 10 34.0 Put 15.20 15.60 15.69 0.30 0 4 35.0 Put 16.25 16.60 16.69 0.30 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.55 13.80 0.00 0.00 0 0 6.0 Call 12.55 12.80 0.00 0.00 0 0 7.0 Call 11.50 11.80 0.00 0.00 0 0 8.0 Call 10.55 10.75 0.00 0.00 0 0 9.0 Call 9.60 9.80 0.00 0.00 0 0 10.0 Call 8.60 8.90 0.00 0.00 0 0 11.0 Call 7.65 7.85 0.00 0.00 0 0 12.0 Call 6.70 6.85 0.00 0.00 0 0 13.0 Call 5.70 5.95 0.00 0.00 0 0 14.0 Call 4.80 5.00 4.70 -0.16 0 5 15.0 Call 3.90 4.05 4.50 0.55 0 6 16.0 Call 3.00 3.15 2.98 -0.10 0 10 16.5 Call 2.63 2.73 2.19 -0.48 0 49 17.0 Call 2.25 2.34 2.44 0.15 0 58 17.5 Call 1.88 1.96 2.17 0.24 0 9 18.0 Call 1.56 1.63 1.46 -0.14 0 549 18.5 Call 1.25 1.32 1.31 0.02 0 94 19.0 Call 1.01 1.07 1.03 -0.01 0 290 19.5 Call 0.80 0.85 0.82 0.00 0 28 20.0 Call 0.61 0.68 0.70 0.05 0 1,050 20.5 Call 0.47 0.51 0.48 -0.01 0 552 21.0 Call 0.36 0.42 0.42 0.03 0 330 21.5 Call 0.27 0.31 0.28 -0.01 0 73 22.0 Call 0.20 0.24 0.21 -0.01 0 1,116 22.5 Call 0.15 0.19 0.17 0.00 0 3,228 23.0 Call 0.11 0.14 0.12 0.00 0 231 23.5 Call 0.08 0.11 0.10 0.00 0 352 24.0 Call 0.07 0.08 0.08 0.00 0 457 24.5 Call 0.05 0.07 0.26 0.20 0 137 25.0 Call 0.04 0.07 0.05 0.00 0 303 25.5 Call 0.03 0.05 0.09 0.05 0 114 26.0 Call 0.02 0.05 0.04 0.01 0 375 26.5 Call 0.01 0.04 0.03 0.00 0 55 27.0 Call 0.01 0.04 0.03 0.01 0 53 27.5 Call 0.01 0.04 0.02 0.00 0 191 28.0 Call 0.00 0.03 0.01 -0.01 0 205 28.5 Call 0.00 0.03 0.01 -0.01 0 193 29.0 Call 0.00 0.03 0.06 0.04 0 168 29.5 Call 0.00 0.03 0.05 0.03 0 24 30.0 Call 0.01 0.02 0.03 0.01 0 46 30.5 Call 0.00 0.03 0.27 0.26 0 0 31.0 Call 0.00 0.07 0.07 0.06 0 1 31.5 Call 0.00 0.06 0.03 0.02 0 0 32.0 Call 0.01 0.04 0.03 0.02 0 14 32.5 Call 0.00 0.05 0.02 0.01 0 1 33.0 Call 0.00 0.07 0.00 0.00 0 0 34.0 Call 0.00 0.06 0.03 0.02 0 3 35.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.05 0.05 0 5 6.0 Put 0.00 0.03 0.12 0.11 0 2 7.0 Put 0.01 0.04 0.04 0.01 0 2 8.0 Put 0.02 0.07 0.05 0.00 0 45 9.0 Put 0.05 0.09 0.07 0.00 0 38 10.0 Put 0.07 0.12 0.10 0.00 0 307 11.0 Put 0.09 0.16 0.17 0.05 0 42 12.0 Put 0.13 0.17 0.16 0.01 0 256 13.0 Put 0.18 0.22 0.19 -0.01 0 1,104 14.0 Put 0.25 0.28 0.25 -0.01 0 1,107 15.0 Put 0.33 0.38 0.31 -0.05 0 1,704 16.0 Put 0.46 0.51 0.53 0.05 0 570 16.5 Put 0.56 0.60 0.66 0.08 0 33 17.0 Put 0.68 0.72 0.69 -0.01 0 1,411 17.5 Put 0.81 0.87 0.83 -0.01 0 102 18.0 Put 0.98 1.04 1.00 -0.01 0 3,082 18.5 Put 1.17 1.23 1.20 0.00 0 96 19.0 Put 1.42 1.47 1.44 -0.01 0 637 19.5 Put 1.69 1.76 1.65 -0.09 0 165 20.0 Put 2.01 2.09 2.07 0.01 0 1,314 20.5 Put 2.36 2.45 2.32 -0.08 0 75 21.0 Put 2.75 2.84 2.77 -0.03 0 214 21.5 Put 3.15 3.25 2.96 -0.24 0 252 22.0 Put 3.60 3.70 3.50 -0.13 0 203 22.5 Put 4.00 4.15 4.45 0.37 0 694 23.0 Put 4.45 4.60 4.51 -0.03 0 691 23.5 Put 4.85 5.20 5.50 0.49 0 69 24.0 Put 5.40 5.60 5.45 -0.04 0 51 24.5 Put 5.80 6.20 6.70 0.73 0 353 25.0 Put 6.35 6.55 6.20 -0.26 0 70 25.5 Put 6.80 7.15 6.94 -0.01 0 62 26.0 Put 7.25 7.60 7.70 0.26 0 267 26.5 Put 7.85 8.10 4.05 -3.89 0 9 27.0 Put 8.30 8.65 8.72 0.29 0 45 27.5 Put 8.80 9.10 9.43 0.50 0 15 28.0 Put 9.30 9.55 9.62 0.19 0 8 28.5 Put 9.80 10.10 10.21 0.28 0 75 29.0 Put 10.30 10.55 4.60 -5.83 0 22 29.5 Put 10.75 11.10 11.15 0.23 0 14 30.0 Put 11.30 11.60 11.33 -0.09 0 14 30.5 Put 11.75 12.05 12.90 0.98 0 5 31.0 Put 12.25 12.60 12.70 0.28 0 19 31.5 Put 12.75 13.05 0.00 0.00 0 0 32.0 Put 13.25 13.55 12.67 -0.75 0 11 32.5 Put 13.80 14.10 8.43 -5.49 0 1 33.0 Put 14.25 14.55 14.67 0.26 0 4 34.0 Put 15.25 15.60 16.10 0.69 0 8 35.0 Put 16.25 16.60 16.45 0.04 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.50 13.80 13.26 -0.37 0 1 6.0 Call 12.50 12.85 0.00 0.00 0 0 7.0 Call 11.40 11.90 0.00 0.00 0 0 8.0 Call 10.55 10.85 0.00 0.00 0 0 9.0 Call 9.60 9.90 0.00 0.00 0 0 10.0 Call 8.65 8.90 0.00 0.00 0 0 11.0 Call 7.55 8.00 0.00 0.00 0 0 12.0 Call 6.75 7.00 0.00 0.00 0 0 13.0 Call 5.80 6.05 0.00 0.00 0 0 14.0 Call 4.90 5.05 0.00 0.00 0 0 15.0 Call 4.00 4.15 4.05 -0.03 0 1 16.0 Call 3.20 3.35 0.00 0.00 0 0 17.0 Call 2.45 2.54 2.18 -0.31 0 307 18.0 Call 1.78 1.87 1.86 0.04 0 386 19.0 Call 1.22 1.32 1.38 0.11 0 98 19.5 Call 1.01 1.09 1.04 -0.01 0 16 20.0 Call 0.84 0.91 0.89 0.01 0 528 20.5 Call 0.68 0.75 0.73 0.01 0 35 21.0 Call 0.51 0.61 0.56 0.00 0 63 21.5 Call 0.44 0.50 0.51 0.04 0 6 22.0 Call 0.35 0.40 0.41 0.03 0 436 22.5 Call 0.28 0.33 0.33 0.03 0 35 23.0 Call 0.22 0.26 0.27 0.03 0 85 23.5 Call 0.17 0.21 0.18 -0.01 0 10 24.0 Call 0.13 0.17 0.15 0.00 0 82 24.5 Call 0.11 0.15 0.13 0.00 0 83 25.0 Call 0.08 0.12 0.11 0.01 0 142 25.5 Call 0.07 0.10 0.09 0.00 0 95 26.0 Call 0.05 0.09 0.07 0.00 0 127 26.5 Call 0.04 0.10 0.19 0.12 0 7 27.0 Call 0.03 0.10 0.10 0.04 0 1,421 27.5 Call 0.03 0.11 0.11 0.05 0 3 28.0 Call 0.01 0.12 0.06 0.01 0 309 28.5 Call 0.01 0.11 0.50 0.45 0 25 29.0 Call 0.01 0.05 0.09 0.05 0 17 29.5 Call 0.01 0.10 0.45 0.41 0 2 30.0 Call 0.01 0.10 0.01 -0.02 0 2 31.0 Call 0.00 0.09 0.12 0.10 0 6 32.0 Call 0.00 0.09 0.14 0.12 0 10 33.0 Call 0.00 0.08 0.00 0.00 0 0 34.0 Call 0.00 0.08 0.00 0.00 0 0 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.04 0.00 0 98 6.0 Put 0.02 0.08 0.05 0.00 0 272 7.0 Put 0.02 0.11 0.24 0.17 0 494 8.0 Put 0.03 0.13 0.08 0.00 0 158 9.0 Put 0.06 0.17 0.00 0.00 0 0 10.0 Put 0.09 0.19 0.13 -0.01 0 101 11.0 Put 0.15 0.21 0.20 0.02 0 20 12.0 Put 0.22 0.25 0.25 0.01 0 88 13.0 Put 0.28 0.33 0.31 0.00 0 130 14.0 Put 0.37 0.41 0.38 -0.01 0 395 15.0 Put 0.47 0.54 0.52 0.01 0 161 16.0 Put 0.65 0.71 0.69 0.01 0 317 17.0 Put 0.89 0.95 0.88 -0.04 0 441 18.0 Put 1.22 1.28 1.24 -0.01 0 833 19.0 Put 1.66 1.74 1.69 -0.01 0 350 19.5 Put 1.95 2.03 1.99 0.01 0 441 20.0 Put 2.26 2.34 2.31 0.01 0 1,287 20.5 Put 2.59 2.68 2.78 0.14 0 310 21.0 Put 2.96 3.05 2.98 -0.01 0 15 21.5 Put 3.30 3.45 3.37 -0.03 0 3 22.0 Put 3.70 3.85 3.55 -0.25 0 27 22.5 Put 4.15 4.30 4.25 0.02 0 10 23.0 Put 4.60 4.85 5.05 0.38 0 179 23.5 Put 5.05 5.20 4.69 -0.43 0 24 24.0 Put 5.55 5.65 6.11 0.53 0 33 24.5 Put 5.95 6.30 6.33 0.28 0 2 25.0 Put 6.40 6.75 7.05 0.52 0 25 25.5 Put 6.90 7.25 7.75 0.74 0 6 26.0 Put 7.35 7.70 8.20 0.70 0 11 26.5 Put 7.80 8.25 8.10 0.11 0 52 27.0 Put 8.25 8.75 4.96 -3.53 0 28 27.5 Put 8.75 9.25 10.42 1.44 0 4 28.0 Put 9.35 9.65 9.75 0.27 0 6 28.5 Put 9.75 10.15 0.00 0.00 0 0 29.0 Put 10.35 10.70 0.00 0.00 0 0 29.5 Put 10.85 11.15 11.30 0.34 0 3 30.0 Put 11.25 11.65 11.39 -0.07 0 8 31.0 Put 12.30 12.65 12.94 0.49 0 3 32.0 Put 13.20 13.70 7.43 -6.01 0 1 33.0 Put 14.35 14.60 0.00 0.00 0 0 34.0 Put 15.30 15.65 15.43 0.00 0 6 35.0 Put 16.25 16.70 14.88 -1.55 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 28 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.50 13.80 13.57 -0.07 0 5 6.0 Call 12.45 12.85 0.00 0.00 0 0 7.0 Call 11.45 11.90 0.00 0.00 0 0 8.0 Call 10.50 10.90 10.75 0.05 0 1 9.0 Call 9.65 9.85 0.00 0.00 0 0 10.0 Call 8.70 8.95 0.00 0.00 0 0 11.0 Call 7.60 8.00 7.25 -0.57 0 53 12.0 Call 6.65 7.00 6.25 -0.64 0 53 13.0 Call 5.75 6.05 5.90 -0.07 0 74 14.0 Call 5.05 5.15 9.05 3.98 0 110 15.0 Call 4.20 4.30 4.20 -0.01 0 74 16.0 Call 3.40 3.50 3.60 0.19 0 1,965 17.0 Call 2.63 2.73 2.75 0.06 0 859 18.0 Call 1.99 2.08 2.05 0.00 0 1,342 19.0 Call 1.49 1.54 1.53 0.01 0 1,423 20.0 Call 1.02 1.11 1.10 0.03 0 1,760 21.0 Call 0.75 0.85 0.80 0.00 0 1,696 22.0 Call 0.50 0.55 0.52 -0.01 0 5,507 23.0 Call 0.36 0.42 0.40 0.01 0 2,288 24.0 Call 0.25 0.29 0.29 0.02 0 2,332 25.0 Call 0.17 0.21 0.19 0.00 0 3,377 26.0 Call 0.12 0.15 0.14 0.00 0 2,805 27.0 Call 0.09 0.12 0.10 0.00 0 2,471 28.0 Call 0.08 0.09 0.11 0.03 0 1,822 29.0 Call 0.04 0.08 0.09 0.02 0 1,415 30.0 Call 0.05 0.07 0.06 0.00 0 4,367 31.0 Call 0.04 0.06 0.05 0.00 0 1,190 32.0 Call 0.02 0.05 0.02 -0.02 0 799 33.0 Call 0.01 0.07 0.04 0.00 0 1,008 34.0 Call 0.02 0.08 0.08 0.04 0 957 35.0 Call 0.02 0.07 0.03 -0.01 0 2,674 36.0 Call 0.01 0.04 0.05 0.01 0 347 37.0 Call 0.00 0.07 0.05 0.02 0 470 38.0 Call 0.00 0.07 0.03 0.00 0 441 39.0 Call 0.02 0.07 0.03 0.00 0 218 40.0 Call 0.00 0.06 0.02 -0.01 0 3,053 41.0 Call 0.00 0.08 0.02 -0.01 0 154 42.0 Call 0.00 0.06 0.02 -0.01 0 973 43.0 Call 0.00 0.06 0.02 -0.01 0 442 44.0 Call 0.00 0.06 0.04 0.02 0 441 45.0 Call 0.00 0.06 0.03 0.01 0 1,095 46.0 Call 0.00 0.05 0.04 0.02 0 432 47.0 Call 0.00 0.08 0.02 0.00 0 138 48.0 Call 0.00 0.07 0.02 0.00 0 505 49.0 Call 0.00 0.07 0.34 0.32 0 99 50.0 Call 0.00 0.05 0.02 0.00 0 2,907 51.0 Call 0.00 0.05 0.03 0.02 0 41 52.0 Call 0.00 0.05 0.22 0.21 0 382 53.0 Call 0.00 0.05 0.14 0.13 0 520 54.0 Call 0.00 0.04 0.15 0.14 0 189 55.0 Call 0.00 0.03 0.03 0.02 0 418 56.0 Call 0.00 0.03 0.03 0.02 0 357 57.0 Call 0.00 0.03 0.04 0.03 0 405 58.0 Call 0.00 0.03 0.04 0.03 0 115 59.0 Call 0.00 0.03 0.03 0.02 0 112 60.0 Call 0.00 0.03 0.01 0.00 0 769 61.0 Call 0.00 0.03 0.23 0.22 0 214 62.0 Call 0.00 0.03 0.06 0.05 0 129 63.0 Call 0.00 0.03 0.10 0.09 0 214 64.0 Call 0.00 0.03 0.03 0.02 0 290 65.0 Call 0.00 0.02 0.01 0.00 0 3,250 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.07 0.03 -0.03 0 443 6.0 Put 0.06 0.08 0.07 0.00 0 135 7.0 Put 0.09 0.12 0.10 0.00 0 319 8.0 Put 0.12 0.14 0.13 0.00 0 323 9.0 Put 0.15 0.18 0.16 0.00 0 50 10.0 Put 0.20 0.22 0.20 -0.01 0 1,121 11.0 Put 0.25 0.28 0.27 0.00 0 2,924 12.0 Put 0.31 0.35 0.33 0.00 0 7,930 13.0 Put 0.40 0.43 0.41 0.00 0 13,609 14.0 Put 0.51 0.54 0.50 -0.03 0 1,753 15.0 Put 0.65 0.68 0.67 0.00 0 3,008 16.0 Put 0.85 0.89 0.87 0.00 0 12,157 17.0 Put 1.13 1.16 1.15 0.00 0 15,326 18.0 Put 1.48 1.53 1.50 0.00 0 15,428 19.0 Put 1.94 1.99 1.97 -0.01 0 4,637 20.0 Put 2.50 2.57 2.53 0.00 0 12,717 21.0 Put 3.15 3.30 3.25 -0.01 0 3,694 22.0 Put 3.90 4.05 3.95 -0.04 0 4,105 23.0 Put 4.75 4.85 4.74 -0.11 0 1,811 24.0 Put 5.45 5.85 5.71 -0.02 0 977 25.0 Put 6.45 6.70 6.60 -0.05 0 2,850 26.0 Put 7.40 7.80 7.44 -0.16 0 1,070 27.0 Put 8.20 8.75 8.35 -0.22 0 1,504 28.0 Put 9.40 9.70 9.34 -0.20 0 844 29.0 Put 10.40 10.70 11.10 0.58 0 654 30.0 Put 11.10 11.60 11.55 0.03 0 1,264 31.0 Put 12.05 12.90 13.13 0.62 0 261 32.0 Put 13.10 13.65 13.79 0.29 0 231 33.0 Put 14.05 14.90 14.42 -0.08 0 260 34.0 Put 15.05 15.90 15.77 0.28 0 152 35.0 Put 16.05 16.90 16.40 -0.09 0 328 36.0 Put 17.05 17.85 18.45 0.96 0 232 37.0 Put 18.05 18.75 18.64 0.15 0 415 38.0 Put 19.00 19.85 19.78 0.30 0 198 39.0 Put 20.00 20.85 20.72 0.24 0 70 40.0 Put 21.00 21.70 21.38 -0.10 0 450 41.0 Put 22.00 22.85 22.62 0.14 0 67 42.0 Put 23.00 23.85 23.65 0.17 0 56 43.0 Put 24.00 24.85 25.10 0.63 0 47 44.0 Put 25.00 25.85 25.01 -0.46 0 205 45.0 Put 26.00 26.85 22.81 -3.66 0 83 46.0 Put 27.00 27.90 21.55 -5.92 0 14 47.0 Put 28.00 28.90 21.88 -6.59 0 13 48.0 Put 29.00 29.90 20.45 -9.01 0 6 49.0 Put 30.00 30.85 0.00 0.00 0 0 50.0 Put 31.00 31.85 30.87 -0.59 0 591 51.0 Put 32.00 32.85 25.05 -7.41 0 110 52.0 Put 33.00 33.85 24.10 -9.36 0 50 53.0 Put 34.00 34.85 20.70 -13.75 0 1 54.0 Put 35.00 35.85 0.00 0.00 0 0 55.0 Put 36.00 36.85 25.95 -10.50 0 1 56.0 Put 37.00 37.90 0.00 0.00 0 0 57.0 Put 38.00 38.85 0.00 0.00 0 0 58.0 Put 39.00 39.85 30.45 -9.00 0 3 59.0 Put 40.00 40.85 34.48 -5.96 0 10 60.0 Put 40.95 41.85 39.68 -1.76 0 40 61.0 Put 42.00 42.85 0.00 0.00 0 0 62.0 Put 43.00 43.85 35.89 -7.55 0 5 63.0 Put 43.95 44.85 32.15 -12.29 0 9 64.0 Put 45.00 45.85 0.00 0.00 0 0 65.0 Put 46.00 46.85 41.10 -5.34 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.55 13.85 0.00 0.00 0 0 6.0 Call 12.50 12.90 0.00 0.00 0 0 7.0 Call 11.50 11.90 0.00 0.00 0 0 8.0 Call 10.45 10.95 0.00 0.00 0 0 9.0 Call 9.60 10.00 0.00 0.00 0 0 10.0 Call 8.60 9.05 0.00 0.00 0 0 11.0 Call 7.65 8.10 0.00 0.00 0 0 12.0 Call 6.70 7.15 0.00 0.00 0 0 13.0 Call 6.00 6.15 0.00 0.00 0 0 14.0 Call 5.05 5.25 0.00 0.00 0 0 15.0 Call 4.25 4.50 4.85 0.52 0 1 16.0 Call 3.50 3.65 3.00 -0.55 0 41 17.0 Call 2.78 2.89 2.42 -0.42 0 3 18.0 Call 2.17 2.26 2.29 0.07 0 18 19.0 Call 1.64 1.72 1.81 0.13 0 20 19.5 Call 1.41 1.50 1.60 0.14 0 18 20.0 Call 1.22 1.33 1.26 -0.01 0 83 20.5 Call 0.99 1.18 1.20 0.11 0 3 21.0 Call 0.86 0.99 0.80 -0.12 0 6 21.5 Call 0.71 0.88 0.77 -0.03 0 22 22.0 Call 0.61 0.75 0.76 0.08 0 143 22.5 Call 0.51 0.65 0.75 0.17 0 20 23.0 Call 0.46 0.53 0.50 0.00 0 141 23.5 Call 0.38 0.45 0.42 0.00 0 69 24.0 Call 0.32 0.42 0.38 0.01 0 32 24.5 Call 0.27 0.36 0.41 0.09 0 1 25.0 Call 0.23 0.32 0.27 0.00 0 81 25.5 Call 0.19 0.28 0.25 0.01 0 25 26.0 Call 0.17 0.24 0.21 0.01 0 18 26.5 Call 0.14 0.20 0.55 0.38 0 10 27.0 Call 0.12 0.18 0.17 0.02 0 2 27.5 Call 0.10 0.17 0.55 0.41 0 2 28.0 Call 0.08 0.16 0.17 0.05 0 14 28.5 Call 0.06 0.19 0.13 0.01 0 12 29.0 Call 0.04 0.18 0.17 0.06 0 19 29.5 Call 0.04 0.16 0.00 0.00 0 0 30.0 Call 0.03 0.15 0.00 0.00 0 0 31.0 Call 0.00 0.14 0.00 0.00 0 0 32.0 Call 0.00 0.13 0.00 0.00 0 0 33.0 Call 0.00 0.12 0.21 0.16 0 1 34.0 Call 0.00 0.12 0.00 0.00 0 0 35.0 Call 0.00 0.11 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.11 0.17 0.12 0 151 6.0 Put 0.01 0.14 0.00 0.00 0 0 7.0 Put 0.04 0.17 0.10 0.00 0 316 8.0 Put 0.08 0.21 0.13 -0.01 0 6 9.0 Put 0.12 0.26 0.19 0.00 0 5 10.0 Put 0.20 0.28 0.25 0.01 0 13 11.0 Put 0.26 0.35 0.32 0.01 0 1 12.0 Put 0.33 0.43 0.44 0.06 0 56 13.0 Put 0.44 0.53 0.48 0.00 0 2 14.0 Put 0.56 0.66 0.58 -0.03 0 1 15.0 Put 0.72 0.83 0.77 0.00 0 136 16.0 Put 0.96 1.04 1.00 0.00 0 29 17.0 Put 1.23 1.35 1.27 -0.02 0 160 18.0 Put 1.62 1.72 1.70 0.03 0 1,808 19.0 Put 2.09 2.18 2.05 -0.09 0 49 19.5 Put 2.36 2.45 3.55 1.14 0 10 20.0 Put 2.67 2.75 2.66 -0.07 0 45 20.5 Put 2.99 3.10 3.50 0.46 0 137 21.0 Put 3.25 3.45 3.38 0.00 0 8 21.5 Put 3.65 3.80 5.15 1.40 0 1 22.0 Put 4.00 4.20 4.55 0.41 0 9 22.5 Put 4.45 4.65 4.45 -0.09 0 187 23.0 Put 4.85 5.00 5.03 0.08 0 74 23.5 Put 5.30 5.50 4.75 -0.62 0 2 24.0 Put 5.70 5.95 5.75 -0.07 0 22 24.5 Put 6.15 6.45 6.60 0.33 0 3 25.0 Put 6.60 6.90 6.65 -0.08 0 32 25.5 Put 7.05 7.40 6.60 -0.59 0 6 26.0 Put 7.45 7.85 6.27 -1.39 0 37 26.5 Put 7.95 8.35 9.17 1.05 0 2 27.0 Put 8.45 8.80 8.30 -0.30 0 2 27.5 Put 8.90 9.35 5.65 -3.44 0 1 28.0 Put 9.40 9.80 0.00 0.00 0 0 28.5 Put 9.85 10.25 10.54 0.47 0 3 29.0 Put 10.40 10.75 11.20 0.64 0 1 29.5 Put 10.80 11.30 11.25 0.20 0 1 30.0 Put 11.35 11.85 6.60 -4.94 0 1 31.0 Put 12.05 12.95 0.00 0.00 0 0 32.0 Put 13.05 13.95 0.00 0.00 0 0 33.0 Put 14.05 14.90 14.42 -0.08 0 3 34.0 Put 15.00 15.90 15.79 0.30 0 4 35.0 Put 16.00 16.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 41 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.15 14.30 0.00 0.00 0 0 6.0 Call 12.15 13.30 0.00 0.00 0 0 7.0 Call 11.30 12.40 0.00 0.00 0 0 8.0 Call 10.25 11.35 0.00 0.00 0 0 9.0 Call 9.35 10.35 0.00 0.00 0 0 10.0 Call 8.40 9.30 0.00 0.00 0 0 11.0 Call 7.50 8.40 0.00 0.00 0 0 12.0 Call 6.65 7.45 0.00 0.00 0 0 13.0 Call 5.75 6.35 0.00 0.00 0 0 14.0 Call 5.20 5.35 5.25 -0.01 0 28 15.0 Call 4.35 4.50 4.54 0.10 0 25 16.0 Call 3.60 3.75 3.55 -0.11 0 14 17.0 Call 2.90 3.05 2.95 -0.02 0 99 18.0 Call 2.31 2.38 2.46 0.12 0 228 19.0 Call 1.79 1.86 2.02 0.19 0 119 20.0 Call 1.36 1.43 1.56 0.17 0 275 21.0 Call 1.02 1.09 0.91 -0.14 0 297 22.0 Call 0.75 0.83 0.81 0.02 0 361 23.0 Call 0.57 0.62 0.61 0.01 0 1,235 24.0 Call 0.42 0.48 0.44 -0.01 0 1,513 25.0 Call 0.31 0.37 0.39 0.05 0 2,590 26.0 Call 0.22 0.29 0.26 0.00 0 2,652 27.0 Call 0.17 0.23 0.20 0.00 0 916 28.0 Call 0.13 0.18 0.16 0.00 0 260 29.0 Call 0.12 0.15 0.13 0.00 0 444 30.0 Call 0.07 0.13 0.11 0.00 0 836 31.0 Call 0.04 0.17 0.10 0.00 0 407 32.0 Call 0.03 0.15 0.15 0.07 0 186 33.0 Call 0.05 0.12 0.10 0.03 0 358 34.0 Call 0.05 0.13 0.05 -0.01 0 206 35.0 Call 0.01 0.05 0.04 -0.01 0 775 36.0 Call 0.01 0.11 0.05 0.01 0 197 37.0 Call 0.01 0.11 0.06 0.03 0 388 38.0 Call 0.00 0.10 0.05 0.03 0 211 39.0 Call 0.00 0.06 0.11 0.09 0 96 40.0 Call 0.00 0.08 0.10 0.09 0 759 41.0 Call 0.00 0.07 0.07 0.06 0 159 42.0 Call 0.00 0.09 0.05 0.04 0 38 43.0 Call 0.00 0.09 0.08 0.07 0 86 44.0 Call 0.00 0.05 0.03 0.03 0 110 45.0 Call 0.00 0.09 0.04 0.04 0 535 46.0 Call 0.00 0.09 0.03 0.03 0 57 47.0 Call 0.00 0.08 0.03 0.03 0 53 48.0 Call 0.00 0.08 0.03 0.03 0 427 49.0 Call 0.00 0.08 0.03 0.03 0 13 50.0 Call 0.00 0.08 0.01 0.01 0 763 51.0 Call 0.00 0.08 0.20 0.20 0 25 52.0 Call 0.00 0.08 0.33 0.33 0 61 53.0 Call 0.00 0.08 0.06 0.06 0 50 54.0 Call 0.00 0.08 0.58 0.58 0 15 55.0 Call 0.00 0.08 0.19 0.19 0 273 56.0 Call 0.00 0.08 0.19 0.19 0 101 60.0 Call 0.00 0.04 0.02 0.02 0 353 65.0 Call 0.00 0.03 0.02 0.02 0 2,870 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.13 0.20 0.14 0 35 6.0 Put 0.02 0.16 0.12 0.03 0 13 7.0 Put 0.06 0.20 0.13 0.00 0 3 8.0 Put 0.10 0.24 0.00 0.00 0 0 9.0 Put 0.15 0.30 0.00 0.00 0 0 10.0 Put 0.24 0.36 0.30 0.00 0 14 11.0 Put 0.31 0.44 0.40 0.03 0 501 12.0 Put 0.40 0.53 0.72 0.25 0 28 13.0 Put 0.49 0.63 0.55 -0.01 0 543 14.0 Put 0.69 0.74 0.74 0.03 0 594 15.0 Put 0.86 0.93 0.89 0.00 0 5,911 16.0 Put 1.09 1.15 1.12 0.00 0 734 17.0 Put 1.41 1.45 1.41 -0.02 0 2,513 18.0 Put 1.77 1.83 1.81 0.01 0 6,957 19.0 Put 2.25 2.33 2.31 0.02 0 10,648 20.0 Put 2.82 2.90 2.80 -0.06 0 1,440 21.0 Put 3.45 3.60 3.50 -0.02 0 453 22.0 Put 4.20 4.30 4.35 0.10 0 1,310 23.0 Put 5.00 5.10 5.65 0.60 0 636 24.0 Put 5.80 6.05 6.55 0.64 0 447 25.0 Put 6.70 6.95 6.75 -0.05 0 1,164 26.0 Put 7.65 7.80 8.00 0.29 0 625 27.0 Put 8.55 8.85 8.50 -0.16 0 849 28.0 Put 9.20 10.05 10.66 1.05 0 116 29.0 Put 10.15 11.05 10.22 -0.37 0 269 30.0 Put 11.15 12.00 11.75 0.19 0 154 31.0 Put 12.10 13.00 11.70 -0.85 0 44 32.0 Put 13.10 14.00 13.82 0.28 0 157 33.0 Put 14.10 14.95 8.50 -6.02 0 83 34.0 Put 15.05 15.75 10.73 -4.78 0 97 35.0 Put 16.05 16.95 16.81 0.32 0 50 36.0 Put 17.05 17.95 17.15 -0.33 0 22 37.0 Put 18.05 18.95 12.91 -5.56 0 313 38.0 Put 19.05 19.95 20.50 1.03 0 31 39.0 Put 20.05 20.95 20.70 0.24 0 14 40.0 Put 21.05 21.95 21.69 0.23 0 33 41.0 Put 22.05 22.90 20.75 -1.70 0 20 42.0 Put 23.05 23.95 17.85 -5.60 0 17 43.0 Put 24.00 24.90 23.57 -0.87 0 22 44.0 Put 25.00 25.95 25.63 0.19 0 3 45.0 Put 26.00 26.90 20.20 -6.24 0 6 46.0 Put 27.00 27.95 0.00 0.00 0 0 47.0 Put 28.00 28.90 0.00 0.00 0 0 48.0 Put 29.00 29.90 20.85 -8.59 0 1 49.0 Put 30.00 30.95 0.00 0.00 0 0 50.0 Put 31.00 31.90 32.25 0.82 0 2 51.0 Put 32.00 32.90 0.00 0.00 0 0 52.0 Put 33.00 33.90 0.00 0.00 0 0 53.0 Put 34.00 34.90 0.00 0.00 0 0 54.0 Put 35.00 35.90 0.00 0.00 0 0 55.0 Put 36.00 36.90 26.90 -9.53 0 2 56.0 Put 37.00 37.90 27.80 -9.62 0 622 60.0 Put 40.95 42.15 35.55 -5.87 0 19 65.0 Put 45.90 47.10 39.15 -7.26 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.50 13.85 0.00 0.00 0 0 9.0 Call 9.60 9.95 0.00 0.00 0 0 10.0 Call 8.65 9.05 0.00 0.00 0 0 11.0 Call 7.70 8.15 0.00 0.00 0 0 12.0 Call 6.85 7.15 0.00 0.00 0 0 13.0 Call 6.00 6.25 0.00 0.00 0 0 13.5 Call 5.55 5.85 0.00 0.00 0 0 14.0 Call 5.15 5.40 0.00 0.00 0 0 14.5 Call 4.70 4.95 0.00 0.00 0 0 15.0 Call 4.35 4.55 0.00 0.00 0 0 15.5 Call 4.00 4.20 0.00 0.00 0 0 16.0 Call 3.60 3.75 0.00 0.00 0 0 16.5 Call 3.25 3.45 0.00 0.00 0 0 17.0 Call 2.93 3.10 0.00 0.00 0 0 17.5 Call 2.62 2.71 0.00 0.00 0 0 18.0 Call 2.30 2.41 2.37 0.00 0 7 18.5 Call 2.02 2.13 2.24 0.15 0 4 19.0 Call 1.80 1.88 1.91 0.07 0 12 19.5 Call 1.58 1.66 0.00 0.00 0 0 20.0 Call 1.38 1.49 1.49 0.05 0 2 20.5 Call 1.19 1.33 1.33 0.07 0 2 21.0 Call 1.00 1.15 0.95 -0.13 0 28 21.5 Call 0.89 0.99 1.01 0.07 0 50 22.0 Call 0.75 0.89 0.84 0.02 0 17 22.5 Call 0.64 0.78 0.71 0.00 0 1 23.0 Call 0.55 0.69 0.69 0.07 0 2 23.5 Call 0.49 0.58 0.00 0.00 0 0 24.0 Call 0.42 0.52 0.47 0.00 0 25 24.5 Call 0.35 0.45 0.40 0.00 0 20 25.0 Call 0.30 0.39 0.40 0.05 0 4 26.0 Call 0.23 0.33 0.34 0.06 0 2 27.0 Call 0.17 0.24 0.23 0.02 0 1 28.0 Call 0.12 0.22 0.00 0.00 0 0 30.0 Call 0.00 0.26 0.14 0.02 0 2 35.0 Call 0.00 0.19 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.18 0.00 0.00 0 0 9.0 Put 0.19 0.28 0.23 0.00 0 1 10.0 Put 0.26 0.33 0.29 0.00 0 0 11.0 Put 0.32 0.40 0.00 0.00 0 0 12.0 Put 0.42 0.49 0.45 0.00 0 0 13.0 Put 0.54 0.60 0.66 0.09 0 5 13.5 Put 0.60 0.67 0.63 0.00 0 1 14.0 Put 0.68 0.76 0.00 0.00 0 0 14.5 Put 0.78 0.84 0.80 -0.01 0 0 15.0 Put 0.87 0.94 1.05 0.14 0 7 15.5 Put 0.99 1.06 1.25 0.22 0 3 16.0 Put 1.11 1.18 1.13 -0.02 0 12 16.5 Put 1.26 1.35 1.42 0.12 0 1 17.0 Put 1.41 1.50 1.72 0.26 0 6 17.5 Put 1.60 1.69 0.00 0.00 0 0 18.0 Put 1.80 1.89 2.12 0.28 0 17 18.5 Put 2.02 2.11 2.30 0.23 0 2 19.0 Put 2.27 2.35 2.21 -0.11 0 14 19.5 Put 2.54 2.65 2.82 0.22 0 0 20.0 Put 2.85 2.93 2.76 -0.16 0 13 20.5 Put 3.15 3.25 3.60 0.36 0 73 21.0 Put 3.45 3.60 3.52 -0.04 0 2 21.5 Put 3.80 3.95 0.00 0.00 0 0 22.0 Put 4.20 4.35 4.45 0.15 0 3 22.5 Put 4.60 4.75 4.51 -0.18 0 7 23.0 Put 5.00 5.15 5.02 -0.08 0 1 23.5 Put 5.40 5.60 0.00 0.00 0 0 24.0 Put 5.80 6.05 5.69 -0.26 0 1 24.5 Put 6.25 6.50 6.31 -0.07 0 1 25.0 Put 6.70 6.95 0.00 0.00 0 0 26.0 Put 7.60 7.90 0.00 0.00 0 0 27.0 Put 8.50 8.85 0.00 0.00 0 0 28.0 Put 9.45 9.85 9.97 0.32 0 1 30.0 Put 11.35 11.75 0.00 0.00 0 0 35.0 Put 16.30 16.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 56 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.45 13.85 13.50 -0.17 0 1 6.0 Call 12.60 12.80 0.00 0.00 0 0 7.0 Call 11.60 11.90 0.00 0.00 0 0 8.0 Call 10.60 10.95 0.00 0.00 0 0 9.0 Call 9.70 10.00 0.00 0.00 0 0 10.0 Call 8.80 9.05 8.67 -0.25 0 5 11.0 Call 7.75 8.15 0.00 0.00 0 0 12.0 Call 7.05 7.20 6.45 -0.65 0 84 13.0 Call 6.20 6.30 5.70 -0.54 0 57 14.0 Call 5.35 5.50 5.35 -0.05 0 45 15.0 Call 4.55 4.70 4.60 -0.01 0 377 16.0 Call 3.80 3.95 3.35 -0.53 0 623 17.0 Call 3.15 3.30 2.85 -0.36 0 597 18.0 Call 2.56 2.66 2.63 0.01 0 951 19.0 Call 2.04 2.15 2.16 0.06 0 829 20.0 Call 1.67 1.74 1.69 -0.01 0 1,231 21.0 Call 1.33 1.38 1.38 0.03 0 1,576 22.0 Call 1.00 1.11 1.07 0.01 0 1,166 23.0 Call 0.82 0.88 0.83 -0.02 0 1,209 24.0 Call 0.64 0.71 0.72 0.05 0 562 25.0 Call 0.50 0.55 0.56 0.04 0 1,093 26.0 Call 0.38 0.46 0.44 0.02 0 1,510 27.0 Call 0.30 0.37 0.37 0.03 0 912 28.0 Call 0.27 0.30 0.26 -0.02 0 93 29.0 Call 0.19 0.25 0.00 0.00 0 0 30.0 Call 0.15 0.21 0.20 0.02 0 902 31.0 Call 0.11 0.19 0.00 0.00 0 0 32.0 Call 0.09 0.22 0.20 0.06 0 3,827 33.0 Call 0.07 0.20 0.00 0.00 0 0 34.0 Call 0.06 0.18 0.12 0.00 0 1 35.0 Call 0.05 0.17 0.09 -0.02 0 96 36.0 Call 0.03 0.16 0.00 0.00 0 0 37.0 Call 0.03 0.15 0.20 0.11 0 1 38.0 Call 0.02 0.14 0.00 0.00 0 0 39.0 Call 0.02 0.13 0.20 0.13 0 1 40.0 Call 0.01 0.13 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.10 0.15 0.11 -0.01 0 386 6.0 Put 0.13 0.20 0.16 -0.01 0 125 7.0 Put 0.18 0.25 0.45 0.23 0 1 8.0 Put 0.25 0.31 0.25 -0.03 0 1,028 9.0 Put 0.31 0.35 0.33 0.00 0 541 10.0 Put 0.39 0.42 0.39 -0.01 0 794 11.0 Put 0.48 0.51 0.53 0.04 0 513 12.0 Put 0.59 0.61 0.66 0.06 0 286 13.0 Put 0.72 0.76 0.74 0.00 0 1,407 14.0 Put 0.88 0.93 0.89 -0.01 0 1,179 15.0 Put 1.09 1.15 1.11 -0.01 0 28,811 16.0 Put 1.35 1.43 1.42 0.03 0 7,900 17.0 Put 1.69 1.75 1.72 0.00 0 1,554 18.0 Put 2.10 2.17 2.10 -0.04 0 25,545 19.0 Put 2.56 2.65 2.57 -0.04 0 1,905 20.0 Put 3.15 3.25 3.15 -0.07 0 329 21.0 Put 3.80 3.90 3.76 -0.11 0 521 22.0 Put 4.50 4.60 4.57 0.00 0 845 23.0 Put 5.25 5.40 5.87 0.50 0 107 24.0 Put 6.05 6.20 6.32 0.13 0 184 25.0 Put 6.95 7.10 6.89 -0.15 0 37 26.0 Put 7.85 8.00 7.90 -0.04 0 23 27.0 Put 8.70 8.95 8.77 -0.08 0 23 28.0 Put 9.65 9.80 9.65 -0.15 0 10 29.0 Put 10.30 11.00 11.65 0.91 0 2 30.0 Put 11.25 12.00 11.51 -0.18 0 11 31.0 Put 12.20 13.00 12.60 -0.06 0 1 32.0 Put 13.20 13.90 0.00 0.00 0 0 33.0 Put 14.20 14.80 14.49 -0.15 0 8 34.0 Put 15.15 16.00 16.59 0.97 0 1 35.0 Put 16.15 16.70 16.75 0.14 0 21 36.0 Put 17.10 18.00 17.62 0.02 0 11 37.0 Put 18.15 18.85 18.82 0.23 0 20 38.0 Put 19.10 19.95 19.77 0.19 0 8 39.0 Put 20.10 20.95 20.70 0.13 0 5 40.0 Put 21.10 21.95 21.28 -0.28 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 119 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.25 14.10 13.10 -0.60 0 1 6.0 Call 12.30 13.20 12.10 -0.65 0 1 7.0 Call 11.70 11.95 0.00 0.00 0 0 8.0 Call 10.75 11.15 10.50 -0.40 0 5 9.0 Call 9.85 10.10 9.80 -0.19 0 3 10.0 Call 9.00 9.25 9.25 0.13 0 16 11.0 Call 8.20 8.35 8.35 0.08 0 36 12.0 Call 7.30 7.55 6.90 -0.55 0 206 13.0 Call 6.60 6.85 7.70 1.03 0 6 14.0 Call 5.85 6.00 6.00 0.06 0 110 15.0 Call 5.15 5.30 5.30 0.06 0 88 16.0 Call 4.50 4.70 4.15 -0.46 0 209 17.0 Call 3.95 4.10 4.15 0.12 0 193 18.0 Call 3.40 3.55 3.65 0.16 0 574 19.0 Call 2.96 3.10 3.00 -0.03 0 364 20.0 Call 2.55 2.64 2.64 0.05 0 889 21.0 Call 2.17 2.28 2.27 0.05 0 253 22.0 Call 1.87 1.96 1.92 0.00 0 216 23.0 Call 1.60 1.71 1.48 -0.17 0 396 24.0 Call 1.38 1.48 1.50 0.07 0 207 25.0 Call 1.18 1.28 1.18 -0.05 0 1,558 26.0 Call 0.98 1.17 1.03 -0.05 0 319 27.0 Call 0.86 1.03 0.99 0.05 0 140 28.0 Call 0.74 0.88 0.80 -0.01 0 574 29.0 Call 0.66 0.78 0.62 -0.10 0 495 30.0 Call 0.57 0.68 0.65 0.02 0 1,622 31.0 Call 0.49 0.61 0.57 0.02 0 326 32.0 Call 0.42 0.53 0.51 0.04 0 123 33.0 Call 0.36 0.49 0.40 -0.03 0 199 34.0 Call 0.32 0.45 0.44 0.05 0 305 35.0 Call 0.31 0.40 0.38 0.03 0 481 36.0 Call 0.27 0.37 0.35 0.03 0 240 37.0 Call 0.24 0.34 0.36 0.07 0 79 38.0 Call 0.22 0.30 0.32 0.06 0 181 39.0 Call 0.19 0.29 0.27 0.03 0 496 40.0 Call 0.18 0.28 0.24 0.01 0 1,661 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.20 0.27 0.28 0.05 0 620 6.0 Put 0.26 0.34 0.30 0.00 0 3 7.0 Put 0.35 0.42 0.35 -0.04 0 14 8.0 Put 0.45 0.49 0.47 0.00 0 460 9.0 Put 0.56 0.60 0.59 0.01 0 310 10.0 Put 0.68 0.74 0.72 0.01 0 380 11.0 Put 0.85 0.90 0.88 0.00 0 1,159 12.0 Put 1.03 1.09 1.17 0.11 0 352 13.0 Put 1.25 1.32 1.28 0.00 0 1,234 14.0 Put 1.52 1.60 1.59 0.03 0 1,013 15.0 Put 1.83 1.91 1.85 -0.02 0 1,540 16.0 Put 2.19 2.30 2.28 0.04 0 697 17.0 Put 2.62 2.70 2.66 0.00 0 3,542 18.0 Put 3.05 3.20 3.20 0.08 0 2,078 19.0 Put 3.60 3.70 3.70 0.03 0 580 20.0 Put 4.15 4.30 4.25 0.02 0 1,680 21.0 Put 4.75 4.95 5.00 0.14 0 392 22.0 Put 5.40 5.65 5.55 0.00 0 565 23.0 Put 6.15 6.40 6.20 -0.08 0 569 24.0 Put 6.90 7.15 6.95 -0.11 0 289 25.0 Put 7.60 8.20 7.78 -0.07 0 1,180 26.0 Put 8.40 9.05 8.65 -0.05 0 452 27.0 Put 9.25 9.60 9.40 -0.16 0 321 28.0 Put 10.20 10.50 10.32 -0.10 0 428 29.0 Put 11.00 11.65 11.29 -0.04 0 211 30.0 Put 11.90 12.60 12.90 0.67 0 539 31.0 Put 12.75 13.45 12.80 -0.35 0 352 32.0 Put 13.70 14.60 14.55 0.48 0 89 33.0 Put 14.65 15.50 15.60 0.58 0 53 34.0 Put 15.50 16.40 14.59 -1.39 0 48 35.0 Put 16.50 17.40 16.62 -0.32 0 198 36.0 Put 17.45 18.50 18.02 0.12 0 52 37.0 Put 18.40 19.40 15.51 -3.36 0 290 38.0 Put 19.40 20.30 19.62 -0.21 0 178 39.0 Put 20.35 21.30 19.62 -1.19 0 15 40.0 Put 21.30 22.25 21.77 -0.02 0 94 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 133 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.20 5.45 5.60 0.26 0 111 16.0 Call 4.65 4.80 4.30 -0.41 0 73 17.0 Call 4.10 4.25 3.70 -0.44 0 135 18.0 Call 3.55 3.70 3.75 0.11 0 61 19.0 Call 3.10 3.25 3.30 0.13 0 97 20.0 Call 2.69 2.83 2.85 0.09 0 760 21.0 Call 2.33 2.47 2.19 -0.21 0 98 22.0 Call 2.01 2.17 2.17 0.08 0 300 23.0 Call 1.72 1.88 1.85 0.05 0 155 24.0 Call 1.55 1.66 1.65 0.05 0 236 25.0 Call 1.33 1.45 1.48 0.08 0 785 26.0 Call 1.17 1.34 1.12 -0.13 0 69 27.0 Call 1.01 1.18 1.12 0.02 0 107 28.0 Call 0.90 1.01 1.02 0.06 0 176 29.0 Call 0.73 0.92 0.92 0.09 0 292 30.0 Call 0.70 0.82 0.63 -0.12 0 889 31.0 Call 0.56 0.76 0.73 0.06 0 96 32.0 Call 0.50 0.69 0.85 0.25 0 87 33.0 Call 0.45 0.63 0.65 0.11 0 258 34.0 Call 0.39 0.57 0.56 0.08 0 195 35.0 Call 0.35 0.52 0.40 -0.04 0 118 36.0 Call 0.32 0.47 0.39 0.00 0 52 37.0 Call 0.28 0.43 0.89 0.54 0 51 38.0 Call 0.25 0.39 0.41 0.09 0 242 39.0 Call 0.23 0.36 0.31 0.01 0 39 40.0 Call 0.21 0.34 0.23 -0.04 0 182 41.0 Call 0.18 0.32 0.33 0.08 0 583 42.0 Call 0.17 0.29 0.25 0.02 0 113 43.0 Call 0.15 0.32 0.90 0.68 0 190 44.0 Call 0.15 0.27 0.23 0.02 0 424 45.0 Call 0.13 0.27 0.35 0.15 0 168 46.0 Call 0.12 0.28 0.21 0.01 0 6 47.0 Call 0.11 0.27 0.16 -0.03 0 56 48.0 Call 0.11 0.26 0.12 -0.06 0 11 49.0 Call 0.10 0.25 0.18 0.00 0 9 50.0 Call 0.09 0.24 0.15 -0.02 0 217 51.0 Call 0.09 0.23 0.26 0.10 0 227 52.0 Call 0.08 0.23 0.81 0.66 0 73 53.0 Call 0.08 0.22 0.36 0.21 0 34 54.0 Call 0.07 0.21 0.21 0.07 0 2 55.0 Call 0.07 0.21 0.16 0.03 0 127 56.0 Call 0.06 0.18 0.08 -0.05 0 550 60.0 Call 0.05 0.18 0.10 -0.01 0 147 65.0 Call 0.03 0.14 0.04 -0.05 0 2,668 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.95 2.08 2.12 0.10 0 622 16.0 Put 2.34 2.45 2.40 0.00 0 385 17.0 Put 2.78 2.87 2.81 -0.01 0 88 18.0 Put 3.25 3.40 3.30 -0.03 0 760 19.0 Put 3.80 3.90 3.80 -0.06 0 365 20.0 Put 4.40 4.50 4.40 -0.05 0 20,298 21.0 Put 4.90 5.35 5.25 0.16 0 830 22.0 Put 5.65 5.90 5.70 -0.07 0 503 23.0 Put 6.30 6.70 6.30 -0.19 0 520 24.0 Put 6.90 7.55 7.40 0.12 0 482 25.0 Put 7.70 8.35 8.45 0.38 0 1,177 26.0 Put 8.50 9.20 9.35 0.43 0 165 27.0 Put 9.35 10.05 10.61 0.84 0 62 28.0 Put 10.20 10.90 10.33 -0.29 0 408 29.0 Put 11.10 11.80 10.80 -0.69 0 64 30.0 Put 12.00 12.70 12.05 -0.36 0 212 31.0 Put 12.90 13.65 14.60 1.28 0 183 32.0 Put 13.80 14.35 14.13 -0.11 0 346 33.0 Put 14.75 15.70 14.04 -1.14 0 112 34.0 Put 15.65 16.65 17.10 0.98 0 133 35.0 Put 16.75 17.45 17.05 -0.02 0 259 36.0 Put 17.55 18.45 13.31 -4.71 0 11 37.0 Put 18.50 19.50 17.45 -1.53 0 15 38.0 Put 19.40 20.40 19.64 -0.30 0 22 39.0 Put 20.40 21.35 20.50 -0.41 0 15 40.0 Put 21.40 22.35 22.11 0.23 0 113 41.0 Put 22.35 23.30 23.57 0.72 0 4 42.0 Put 23.30 24.30 18.40 -5.43 0 229 43.0 Put 24.25 25.30 19.32 -5.50 0 30 44.0 Put 25.25 26.25 19.65 -6.15 0 1 45.0 Put 26.25 27.25 22.70 -4.09 0 37 46.0 Put 27.25 28.25 21.40 -6.38 0 23 47.0 Put 28.25 29.30 24.50 -4.27 0 6 48.0 Put 29.20 30.35 23.05 -6.70 0 1 49.0 Put 30.20 31.20 24.10 -6.64 0 5 50.0 Put 31.20 32.20 30.24 -1.49 0 1,172 51.0 Put 32.15 33.15 0.00 0.00 0 0 52.0 Put 33.15 34.15 26.60 -7.11 0 2 53.0 Put 34.15 35.20 0.00 0.00 0 0 54.0 Put 35.10 36.15 31.05 -4.64 0 8 55.0 Put 36.10 37.20 31.34 -5.34 0 27 56.0 Put 37.10 38.15 29.35 -8.32 0 2 60.0 Put 40.95 42.35 34.50 -7.14 0 609 65.0 Put 45.90 47.30 38.20 -8.40 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 210 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.20 14.15 0.00 0.00 0 0 6.0 Call 12.55 13.10 12.80 -0.02 0 1 7.0 Call 11.65 12.05 0.00 0.00 0 0 8.0 Call 10.85 11.20 10.35 -0.67 0 3 9.0 Call 10.00 10.30 10.20 0.03 0 1 10.0 Call 9.20 9.50 0.00 0.00 0 0 13.0 Call 7.10 7.30 0.00 0.00 0 0 14.0 Call 6.40 6.65 11.35 4.85 0 2 15.0 Call 5.80 6.00 6.12 0.24 0 4 16.0 Call 5.25 5.45 9.25 3.94 0 4 17.0 Call 4.70 4.90 4.79 0.00 0 26 18.0 Call 4.25 4.40 4.20 -0.13 0 148 19.0 Call 3.75 4.00 3.85 -0.03 0 28 20.0 Call 3.45 3.60 3.30 -0.22 0 143 21.0 Call 3.10 3.25 2.83 -0.34 0 8 22.0 Call 2.77 2.88 2.58 -0.25 0 25 23.0 Call 2.43 2.60 2.64 0.13 0 42 24.0 Call 2.15 2.35 2.33 0.08 0 300 25.0 Call 1.92 2.14 2.18 0.14 0 164 26.0 Call 1.75 1.97 1.98 0.13 0 99 27.0 Call 1.52 1.78 1.83 0.17 0 144 28.0 Call 1.36 1.62 1.60 0.11 0 232 29.0 Call 1.20 1.48 1.22 -0.14 0 110 30.0 Call 1.18 1.37 1.27 0.01 0 221 31.0 Call 1.06 1.25 1.30 0.14 0 403 32.0 Call 0.94 1.15 1.03 -0.02 0 92 33.0 Call 0.83 1.07 0.95 0.00 0 255 34.0 Call 0.76 0.99 2.05 1.17 0 33 35.0 Call 0.70 0.94 0.86 0.05 0 169 36.0 Call 0.60 0.88 0.76 0.01 0 225 37.0 Call 0.59 0.84 0.62 -0.09 0 50 Strike 5.00 6.00 7.00 8.00 9.00 10.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 0.47 0.33 -0.06 0 155 6.0 Put 0.41 0.59 0.00 0.00 0 0 7.0 Put 0.54 0.62 0.60 0.02 0 943 8.0 Put 0.69 0.77 0.75 0.02 0 690 9.0 Put 0.85 0.95 0.87 -0.03 0 93 10.0 Put 1.05 1.16 1.10 0.00 0 165 13.0 Put 1.86 2.02 1.97 0.03 0 1,145 14.0 Put 2.20 2.37 2.38 0.09 0 555 15.0 Put 2.60 2.74 2.70 0.03 0 1,341 16.0 Put 3.00 3.20 3.22 0.12 0 580 17.0 Put 3.50 3.65 3.70 0.12 0 289 18.0 Put 4.05 4.20 4.15 0.03 0 655 19.0 Put 4.55 4.75 4.95 0.28 0 72 20.0 Put 5.15 5.30 5.30 0.00 0 985 21.0 Put 5.80 6.00 6.15 0.20 0 230 22.0 Put 6.50 6.70 6.55 -0.05 0 185 23.0 Put 7.10 7.60 7.38 0.10 0 121 24.0 Put 7.80 8.40 8.00 -0.01 0 187 25.0 Put 8.55 9.15 9.35 0.56 0 161 26.0 Put 9.35 10.00 9.85 0.25 0 68 27.0 Put 10.15 10.80 10.73 0.33 0 70 28.0 Put 10.95 11.65 10.45 -0.77 0 63 29.0 Put 11.80 12.50 12.90 0.81 0 149 30.0 Put 12.65 13.40 13.25 0.27 0 29 31.0 Put 13.30 14.25 10.25 -3.61 0 99 32.0 Put 14.20 15.10 10.55 -4.20 0 98 33.0 Put 15.15 16.05 14.32 -1.32 0 39 34.0 Put 16.05 16.95 16.68 0.12 0 47 35.0 Put 16.95 17.80 17.85 0.36 0 18 36.0 Put 17.85 18.95 17.90 -0.52 0 12 37.0 Put 18.80 19.80 19.45 0.07 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 224 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.85 6.10 5.80 -0.16 0 44 16.0 Call 5.30 5.50 4.95 -0.45 0 10 17.0 Call 4.80 4.95 4.70 -0.15 0 4 18.0 Call 4.30 4.50 4.45 0.03 0 67 19.0 Call 3.90 4.10 3.85 -0.15 0 18 20.0 Call 3.45 3.70 3.70 0.11 0 258 21.0 Call 3.10 3.45 3.10 -0.17 0 170 22.0 Call 2.82 3.25 5.00 2.05 0 52 23.0 Call 2.53 2.72 2.75 0.11 0 49 24.0 Call 2.25 2.46 4.60 2.24 0 34 25.0 Call 2.10 2.25 2.48 0.31 0 300 26.0 Call 1.81 2.10 4.05 2.08 0 42 27.0 Call 1.64 1.91 1.60 -0.19 0 176 28.0 Call 1.55 1.73 3.55 1.91 0 126 29.0 Call 1.40 1.59 1.53 0.04 0 186 30.0 Call 1.21 1.44 1.34 0.00 0 244 31.0 Call 1.10 1.35 1.20 -0.02 0 195 32.0 Call 0.98 1.22 1.21 0.11 0 78 33.0 Call 0.86 1.12 1.22 0.23 0 46 34.0 Call 0.79 1.05 1.00 0.07 0 16 35.0 Call 0.73 1.00 0.77 -0.09 0 247 36.0 Call 0.66 0.95 0.90 0.10 0 357 37.0 Call 0.61 0.89 0.66 -0.08 0 52 38.0 Call 0.58 0.76 0.66 -0.02 0 369 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.57 2.99 2.80 0.02 0 476 16.0 Put 3.00 3.45 3.40 0.17 0 1,560 17.0 Put 3.40 3.95 3.85 0.17 0 191 18.0 Put 4.00 4.50 4.41 0.16 0 324 19.0 Put 4.50 5.10 4.90 0.08 0 37 20.0 Put 5.05 5.70 5.47 0.06 0 118 21.0 Put 5.70 6.35 6.25 0.16 0 243 22.0 Put 6.35 7.05 7.49 0.73 0 80 23.0 Put 7.05 7.80 6.95 -0.49 0 223 24.0 Put 7.80 8.55 5.90 -2.26 0 149 25.0 Put 8.55 9.30 9.85 0.89 0 453 26.0 Put 9.30 10.10 8.55 -1.20 0 69 27.0 Put 10.05 10.95 10.45 -0.11 0 142 28.0 Put 10.80 11.80 10.30 -1.10 0 46 29.0 Put 11.60 12.65 11.83 -0.41 0 173 30.0 Put 12.45 13.50 14.14 1.05 0 103 31.0 Put 13.35 14.40 8.57 -5.39 0 5 32.0 Put 14.20 15.30 13.77 -1.07 0 70 33.0 Put 15.10 16.25 12.72 -2.99 0 260 34.0 Put 16.05 17.15 17.50 0.86 0 194 35.0 Put 17.00 18.05 14.35 -3.22 0 328 36.0 Put 17.90 19.05 17.10 -1.40 0 844 37.0 Put 18.80 20.15 18.15 -1.28 0 1,761 38.0 Put 19.70 20.90 13.65 -6.71 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 245 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.15 14.20 13.60 -0.13 0 1 6.0 Call 12.20 13.25 0.00 0.00 0 0 7.0 Call 11.75 12.10 0.00 0.00 0 0 8.0 Call 10.90 11.20 0.00 0.00 0 0 9.0 Call 10.05 10.40 9.90 -0.37 0 13 10.0 Call 9.30 9.60 9.50 0.02 0 26 11.0 Call 8.55 8.80 8.44 -0.29 0 49 12.0 Call 7.85 8.10 8.10 0.11 0 34 13.0 Call 7.20 7.45 11.75 4.43 0 79 14.0 Call 6.55 6.80 6.12 -0.56 0 93 15.0 Call 5.95 6.20 5.80 -0.27 0 401 16.0 Call 5.40 5.65 5.75 0.20 0 339 17.0 Call 4.90 5.15 5.03 -0.02 0 724 18.0 Call 4.45 4.70 4.05 -0.52 0 373 19.0 Call 4.05 4.25 3.70 -0.45 0 292 20.0 Call 3.35 4.00 3.50 -0.24 0 851 21.0 Call 3.30 3.65 3.36 -0.08 0 134 22.0 Call 2.97 3.35 3.17 0.04 0 299 23.0 Call 2.53 3.05 2.52 -0.31 0 580 24.0 Call 2.42 2.63 2.32 -0.21 0 853 25.0 Call 2.12 2.41 2.36 0.09 0 1,110 26.0 Call 1.81 2.20 2.09 0.06 0 428 27.0 Call 1.74 2.08 1.65 -0.23 0 257 28.0 Call 1.56 1.89 1.61 -0.12 0 730 29.0 Call 1.41 1.74 1.70 0.12 0 168 30.0 Call 1.32 1.60 1.50 0.04 0 3,086 31.0 Call 1.20 1.47 1.38 0.04 0 639 32.0 Call 1.09 1.36 1.08 -0.14 0 285 33.0 Call 0.95 1.27 1.13 0.01 0 320 34.0 Call 0.91 1.16 1.05 0.01 0 841 35.0 Call 0.89 1.09 0.95 -0.02 0 901 36.0 Call 0.74 1.01 1.00 0.10 0 227 37.0 Call 0.72 0.95 0.91 0.08 0 165 38.0 Call 0.67 0.90 0.79 0.00 0 381 39.0 Call 0.62 0.86 0.71 -0.03 0 111 40.0 Call 0.65 0.76 0.72 0.02 0 1,791 41.0 Call 0.53 0.76 0.64 -0.02 0 614 42.0 Call 0.50 0.73 0.64 0.03 0 687 43.0 Call 0.47 0.69 0.47 -0.11 0 974 44.0 Call 0.44 0.66 0.54 -0.01 0 2,170 45.0 Call 0.41 0.59 0.53 0.01 0 3,976 46.0 Call 0.39 0.66 0.64 0.14 0 573 47.0 Call 0.37 0.64 0.48 0.00 0 49 48.0 Call 0.35 0.60 0.49 0.03 0 788 49.0 Call 0.33 0.60 0.91 0.47 0 98 50.0 Call 0.31 0.47 0.43 0.01 0 1,451 51.0 Call 0.29 0.56 0.44 0.03 0 262 52.0 Call 0.28 0.55 0.28 -0.12 0 137 53.0 Call 0.26 0.53 0.67 0.28 0 20 54.0 Call 0.25 0.52 0.37 -0.01 0 164 55.0 Call 0.24 0.50 0.48 0.11 0 597 56.0 Call 0.30 0.48 0.70 0.34 0 279 57.0 Call 0.22 0.48 0.64 0.28 0 18 58.0 Call 0.21 0.47 0.27 -0.08 0 220 59.0 Call 0.20 0.46 0.85 0.51 0 59 60.0 Call 0.20 0.45 0.34 0.01 0 3,416 61.0 Call 0.18 0.44 0.75 0.43 0 101 62.0 Call 0.17 0.43 0.23 -0.08 0 205 63.0 Call 0.17 0.42 0.55 0.25 0 533 64.0 Call 0.16 0.42 0.26 -0.03 0 507 65.0 Call 0.20 0.41 0.18 -0.10 0 6,541 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.30 0.54 0.40 -0.03 0 61 6.0 Put 0.47 0.66 0.50 -0.07 0 112 7.0 Put 0.63 0.80 0.70 -0.01 0 930 8.0 Put 0.79 0.90 0.88 0.03 0 2,532 9.0 Put 0.97 1.19 1.10 0.02 0 2,352 10.0 Put 1.19 1.42 1.36 0.05 0 2,994 11.0 Put 1.47 1.67 1.60 0.03 0 2,361 12.0 Put 1.73 1.96 1.88 0.04 0 1,232 13.0 Put 2.04 2.32 2.19 0.01 0 1,750 14.0 Put 2.45 2.65 2.75 0.20 0 2,239 15.0 Put 2.84 3.05 3.00 0.05 0 1,972 16.0 Put 3.30 3.55 3.40 -0.03 0 1,356 17.0 Put 3.70 4.15 3.98 0.05 0 296 18.0 Put 4.30 4.60 4.40 -0.05 0 468 19.0 Put 4.80 5.25 5.25 0.23 0 705 20.0 Put 5.40 5.85 5.70 0.09 0 1,793 21.0 Put 6.05 6.45 6.32 0.02 0 742 22.0 Put 6.70 7.20 6.78 -0.21 0 580 23.0 Put 7.40 8.00 7.75 0.07 0 241 24.0 Put 8.10 8.70 8.49 0.12 0 1,689 25.0 Put 8.85 9.45 10.12 1.02 0 629 26.0 Put 9.60 10.25 9.80 -0.06 0 353 27.0 Put 10.40 11.00 10.81 0.11 0 403 28.0 Put 11.25 11.90 11.80 0.26 0 862 29.0 Put 12.05 12.75 12.65 0.27 0 45 30.0 Put 12.90 13.65 13.47 0.22 0 996 31.0 Put 13.75 14.60 11.20 -2.92 0 105 32.0 Put 14.35 15.50 14.81 -0.19 0 112 33.0 Put 15.25 16.40 13.12 -2.76 0 61 34.0 Put 16.20 17.30 16.00 -0.80 0 40 35.0 Put 17.10 18.25 17.70 -0.01 0 211 36.0 Put 18.00 19.15 15.62 -3.01 0 93 37.0 Put 18.95 20.15 19.60 0.04 0 65 38.0 Put 19.85 21.10 20.90 0.39 0 1,044 39.0 Put 20.75 22.05 20.09 -1.36 0 22 40.0 Put 21.75 22.95 22.32 -0.08 0 810 41.0 Put 22.65 23.90 23.22 -0.13 0 529 42.0 Put 23.60 24.85 23.40 -0.90 0 604 43.0 Put 24.55 25.80 24.35 -0.91 0 734 44.0 Put 25.50 26.95 21.05 -5.17 0 161 45.0 Put 26.45 27.90 21.80 -5.38 0 315 46.0 Put 27.65 28.90 21.20 -6.95 0 112 47.0 Put 28.65 29.75 24.80 -4.33 0 7 48.0 Put 29.60 30.70 21.50 -8.60 0 31 49.0 Put 30.50 31.85 25.85 -5.22 0 13 50.0 Put 31.55 32.75 31.57 -0.47 0 135 51.0 Put 32.50 33.75 28.85 -4.18 0 12 52.0 Put 33.50 34.60 26.50 -7.51 0 220 53.0 Put 34.50 35.60 27.50 -7.50 0 275 54.0 Put 35.45 36.60 28.35 -7.63 0 325 55.0 Put 36.45 37.55 29.30 -7.67 0 50 56.0 Put 37.40 38.60 37.00 -0.95 0 1 57.0 Put 38.40 39.55 32.40 -6.54 0 10 58.0 Put 39.35 40.65 0.00 0.00 0 0 59.0 Put 40.35 41.75 34.20 -6.71 0 5 60.0 Put 41.20 42.75 42.75 0.86 0 1,726 61.0 Put 42.25 43.70 36.95 -5.93 0 492 62.0 Put 43.25 44.70 39.34 -4.52 0 288 63.0 Put 44.25 45.70 37.10 -7.75 0 88 64.0 Put 45.25 46.70 38.00 -7.83 0 10 65.0 Put 46.25 47.65 40.78 -6.04 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 315 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 6.20 6.55 6.55 0.12 0 53 16.0 Call 5.70 6.10 5.85 -0.05 0 36 17.0 Call 5.25 5.55 5.51 0.13 0 1 18.0 Call 4.85 5.15 4.55 -0.45 0 7 19.0 Call 4.50 4.75 4.55 -0.07 0 12 20.0 Call 4.10 4.40 3.85 -0.40 0 6 21.0 Call 3.45 4.35 3.75 -0.14 0 6 22.0 Call 2.94 4.10 5.85 2.32 0 11 23.0 Call 2.67 3.80 3.25 0.01 0 23 24.0 Call 2.56 3.35 2.94 -0.02 0 29 25.0 Call 2.19 3.30 2.80 0.04 0 68 26.0 Call 1.99 3.10 2.65 0.08 0 3 27.0 Call 2.00 2.89 2.60 0.22 0 1 28.0 Call 1.58 2.71 2.20 0.02 0 744 29.0 Call 1.43 2.43 7.15 5.16 0 1 30.0 Call 1.50 2.29 1.80 -0.04 0 32 31.0 Call 1.16 2.16 1.87 0.18 0 14 32.0 Call 1.04 2.04 1.47 -0.07 0 61 33.0 Call 0.93 1.93 1.39 -0.04 0 6 34.0 Call 0.83 1.83 1.40 0.02 0 1 35.0 Call 0.99 1.84 1.08 -0.25 0 342 36.0 Call 0.66 1.66 0.00 0.00 0 0 37.0 Call 0.90 1.75 1.40 0.18 0 14 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.15 3.55 3.30 -0.05 0 4 16.0 Put 3.65 4.00 4.15 0.32 0 41 17.0 Put 4.15 4.45 4.20 -0.10 0 109 18.0 Put 4.70 5.10 5.20 0.28 0 22 19.0 Put 5.35 5.75 5.75 0.22 0 352 20.0 Put 6.00 6.40 6.10 -0.05 0 58 21.0 Put 6.30 7.40 4.37 -2.41 0 187 22.0 Put 7.00 8.35 7.76 0.35 0 4 23.0 Put 7.70 8.85 6.00 -2.11 0 259 24.0 Put 8.40 9.60 6.01 -2.81 0 4 25.0 Put 9.15 10.35 10.81 1.20 0 1 26.0 Put 9.95 11.15 7.28 -3.13 0 0 27.0 Put 10.70 11.95 10.45 -0.76 0 20 28.0 Put 10.90 12.75 12.00 0.00 0 1 29.0 Put 11.70 13.60 0.00 0.00 0 0 30.0 Put 12.55 14.45 10.00 -3.64 0 4 31.0 Put 13.40 15.30 0.00 0.00 0 0 32.0 Put 14.30 16.15 0.00 0.00 0 0 33.0 Put 15.15 17.05 11.00 -5.19 0 2 34.0 Put 16.05 17.95 12.10 -5.03 0 1 35.0 Put 16.95 18.85 16.95 -1.12 0 76 36.0 Put 17.85 19.75 12.85 -6.15 0 73 37.0 Put 18.05 20.65 13.65 -6.29 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 609 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.45 14.50 13.85 0.08 0 18 6.0 Call 11.90 13.80 12.30 -0.67 0 4 7.0 Call 11.25 12.90 0.00 0.00 0 0 8.0 Call 10.55 12.05 10.85 -0.66 0 430 9.0 Call 10.25 11.35 10.65 -0.22 0 1 10.0 Call 9.70 10.60 10.02 -0.22 0 47 11.0 Call 9.10 10.00 9.05 -0.57 0 1,600 12.0 Call 8.30 9.45 8.60 -0.40 0 76 13.0 Call 7.75 8.90 11.00 2.48 0 124 14.0 Call 6.50 8.50 7.80 -0.24 0 114 15.0 Call 6.80 8.05 7.25 -0.31 0 466 16.0 Call 6.35 7.65 6.62 -0.56 0 192 17.0 Call 5.95 7.25 6.30 -0.49 0 144 18.0 Call 5.95 6.85 6.33 -0.08 0 229 19.0 Call 5.65 6.55 6.00 -0.10 0 112 20.0 Call 5.35 6.20 5.75 -0.04 0 2,016 21.0 Call 5.20 5.90 5.70 0.18 0 271 22.0 Call 4.60 5.70 4.80 -0.45 0 169 23.0 Call 4.70 5.40 5.40 0.42 0 263 24.0 Call 4.10 5.15 4.55 -0.16 0 281 25.0 Call 4.15 4.80 4.52 0.08 0 1,592 26.0 Call 3.50 4.65 4.00 -0.17 0 431 27.0 Call 3.45 4.55 4.00 0.01 0 288 28.0 Call 3.00 4.35 4.90 1.09 0 240 29.0 Call 3.40 4.10 3.35 -0.28 0 524 30.0 Call 3.05 3.80 3.28 -0.17 0 1,398 31.0 Call 2.58 3.85 3.65 0.38 0 307 32.0 Call 2.46 3.65 4.38 1.29 0 117 33.0 Call 2.38 3.45 5.70 2.72 0 235 34.0 Call 2.23 3.50 2.50 -0.39 0 365 35.0 Call 2.50 3.15 2.85 0.05 0 1,350 36.0 Call 2.20 3.25 2.55 -0.17 0 111 37.0 Call 1.69 3.15 3.20 0.57 0 94 38.0 Call 2.30 2.88 2.87 0.33 0 401 39.0 Call 2.05 2.92 2.15 -0.30 0 163 40.0 Call 2.03 2.62 2.32 -0.05 0 2,507 41.0 Call 1.37 2.77 2.00 -0.28 0 79 42.0 Call 1.92 2.52 1.90 -0.29 0 369 43.0 Call 1.90 2.37 1.90 -0.20 0 498 44.0 Call 1.85 2.41 3.05 1.03 0 99 45.0 Call 1.44 2.27 1.86 -0.07 0 704 46.0 Call 0.95 2.41 3.75 1.91 0 53 47.0 Call 1.02 2.35 2.14 0.38 0 35 48.0 Call 0.97 2.09 1.70 0.03 0 42 49.0 Call 0.92 1.94 1.65 0.04 0 29 50.0 Call 1.40 1.90 1.40 -0.18 0 1,536 51.0 Call 0.86 2.13 3.45 1.91 0 72 52.0 Call 1.01 1.84 1.98 0.48 0 42 53.0 Call 0.67 2.04 4.50 3.02 0 45 54.0 Call 0.93 1.77 5.00 3.55 0 18 55.0 Call 1.22 1.76 1.20 -0.23 0 786 56.0 Call 1.09 1.91 1.32 -0.08 0 57 57.0 Call 0.91 1.69 3.79 2.42 0 6 58.0 Call 1.14 1.83 1.39 0.04 0 36 59.0 Call 0.58 1.79 1.15 -0.17 0 16 60.0 Call 1.08 1.45 1.32 0.02 0 816 61.0 Call 0.50 1.63 1.50 0.23 0 12 62.0 Call 1.03 1.60 1.28 0.03 0 207 63.0 Call 1.03 1.60 1.09 -0.14 0 542 64.0 Call 0.57 1.58 1.03 -0.17 0 50 65.0 Call 1.00 1.34 1.10 -0.08 0 7,967 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.50 0.90 0.70 -0.02 0 231 6.0 Put 0.68 1.68 1.05 0.04 0 90 7.0 Put 0.92 1.59 1.10 -0.19 0 26 8.0 Put 1.14 2.14 1.65 0.01 0 23 9.0 Put 1.40 2.40 2.05 0.02 0 6 10.0 Put 1.09 4.25 2.47 0.06 0 152 11.0 Put 2.36 3.20 2.91 0.11 0 370 12.0 Put 2.70 3.50 4.00 0.82 0 200 13.0 Put 3.30 4.20 2.48 -1.22 0 97 14.0 Put 3.85 4.75 4.30 0.08 0 225 15.0 Put 4.35 5.00 4.58 -0.15 0 153 16.0 Put 4.95 5.80 6.26 0.93 0 210 17.0 Put 5.45 6.45 6.25 0.31 0 108 18.0 Put 6.20 6.85 6.75 0.21 0 139 19.0 Put 6.65 7.75 7.20 -0.01 0 103 20.0 Put 7.30 8.45 7.35 -0.53 0 314 21.0 Put 7.95 9.15 8.55 -0.04 0 256 22.0 Put 8.65 9.85 8.97 -0.33 0 154 23.0 Put 9.35 10.60 10.85 0.84 0 85 24.0 Put 10.00 11.65 11.47 0.75 0 122 25.0 Put 10.80 12.10 11.69 0.27 0 1,686 26.0 Put 11.60 12.95 12.27 0.14 0 121 27.0 Put 12.35 13.70 12.93 0.00 0 347 28.0 Put 13.15 14.50 13.99 0.26 0 141 29.0 Put 13.95 15.25 14.57 0.05 0 93 30.0 Put 14.75 16.15 15.88 0.56 0 178 31.0 Put 15.60 17.00 16.90 0.78 0 6 32.0 Put 16.40 17.85 16.75 -0.16 0 153 33.0 Put 17.25 19.20 18.76 0.97 0 3 34.0 Put 18.15 19.85 18.80 0.12 0 9 35.0 Put 17.55 20.85 19.90 0.33 0 142 36.0 Put 18.40 21.30 20.65 0.19 0 80 37.0 Put 19.25 22.40 22.02 0.67 0 4 38.0 Put 20.15 23.50 23.60 1.35 0 54 39.0 Put 20.80 24.45 24.25 1.11 0 33 40.0 Put 23.15 24.85 23.99 -0.04 0 1,022 41.0 Put 22.65 25.75 19.11 -5.82 0 21 42.0 Put 23.55 26.70 21.84 -3.98 0 242 43.0 Put 24.45 27.65 27.95 1.23 0 34 44.0 Put 25.35 28.60 24.79 -2.82 0 40 45.0 Put 26.30 29.90 23.65 -4.86 0 31 46.0 Put 27.20 30.80 22.90 -6.50 0 14 47.0 Put 28.15 31.40 31.85 1.55 0 87 48.0 Put 29.10 32.50 32.80 1.60 0 125 49.0 Put 30.00 33.55 33.70 1.57 0 16 50.0 Put 30.95 34.10 27.75 -5.33 0 50 51.0 Put 31.90 35.45 27.00 -7.03 0 10 52.0 Put 32.85 36.05 30.20 -4.78 0 144 53.0 Put 33.80 37.95 0.00 0.00 0 0 54.0 Put 34.75 38.10 38.40 1.50 0 191 55.0 Put 35.70 39.15 39.35 1.49 0 20 56.0 Put 36.65 39.95 40.25 1.43 0 399 57.0 Put 37.60 42.00 34.60 -5.18 0 15 58.0 Put 38.50 43.00 36.59 -4.15 0 8 59.0 Put 39.50 44.00 35.40 -6.31 0 6 60.0 Put 40.45 44.60 37.70 -4.97 0 474 61.0 Put 41.45 45.60 36.45 -7.18 0 154 62.0 Put 42.40 46.50 40.25 -4.35 0 9 63.0 Put 43.35 47.50 40.30 -5.27 0 120 64.0 Put 44.30 48.50 0.00 0.00 0 0 65.0 Put 45.30 49.50 47.75 0.25 0 277 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 23, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 18.90 18.91 18.19 0.00 0.00 5000X1400 0.00 0.00 172,583 Mon May 23 2022 8:51:48 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 27 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.05 13.40 13.25 0.06 0 0 6.0 Call 12.05 12.45 0.00 0.00 0 0 6.5 Call 11.60 12.10 0.00 0.00 0 0 7.0 Call 11.05 11.45 0.00 0.00 0 0 7.5 Call 10.60 11.00 0.00 0.00 0 0 8.0 Call 10.10 10.45 0.00 0.00 0 0 8.5 Call 9.60 9.90 0.00 0.00 0 0 9.0 Call 8.90 9.50 0.00 0.00 0 0 9.5 Call 8.60 8.95 0.00 0.00 0 0 10.0 Call 8.10 8.45 7.95 -0.26 0 1 10.5 Call 7.60 7.95 0.00 0.00 0 0 11.0 Call 7.10 7.45 0.00 0.00 0 0 11.5 Call 6.55 6.95 0.00 0.00 0 0 12.0 Call 6.15 6.60 0.00 0.00 0 0 12.5 Call 4.00 7.00 0.00 0.00 0 0 13.0 Call 5.15 5.45 0.00 0.00 0 0 13.5 Call 4.70 5.00 0.00 0.00 0 0 14.0 Call 4.20 4.55 4.05 -0.26 0 503 14.5 Call 3.70 4.05 0.00 0.00 0 0 15.0 Call 3.25 3.45 3.20 -0.17 0 36 15.5 Call 2.85 3.05 3.55 0.64 0 20 16.0 Call 2.38 2.53 2.65 0.19 0 1,366 16.5 Call 1.96 2.09 2.10 0.06 0 40 17.0 Call 1.60 1.70 1.69 0.05 0 146 17.5 Call 1.23 1.29 1.13 -0.15 0 215 18.0 Call 0.95 1.00 0.95 -0.01 0 1,802 18.5 Call 0.67 0.71 0.71 0.02 0 1,304 19.0 Call 0.44 0.50 0.49 0.02 0 2,048 19.5 Call 0.31 0.37 0.33 -0.01 0 163 20.0 Call 0.20 0.25 0.23 0.00 0 2,090 20.5 Call 0.13 0.17 0.13 -0.02 0 256 21.0 Call 0.10 0.11 0.10 0.00 0 2,170 21.5 Call 0.05 0.08 0.06 0.00 0 732 22.0 Call 0.03 0.05 0.05 0.01 0 425 22.5 Call 0.02 0.05 0.04 0.01 0 544 23.0 Call 0.01 0.03 0.03 0.01 0 999 23.5 Call 0.00 0.03 0.02 0.01 0 972 24.0 Call 0.02 0.03 0.02 0.01 0 180 24.5 Call 0.00 0.03 0.04 0.03 0 696 25.0 Call 0.01 0.03 0.01 0.01 0 529 25.5 Call 0.01 0.05 0.02 0.02 0 152 26.0 Call 0.01 0.05 0.02 0.02 0 972 26.5 Call 0.00 0.05 0.02 0.02 0 532 27.0 Call 0.00 0.04 0.01 0.01 0 1,034 27.5 Call 0.00 0.05 0.01 0.01 0 1,655 28.0 Call 0.01 0.02 0.01 0.01 0 522 28.5 Call 0.00 0.05 0.02 0.02 0 218 29.0 Call 0.01 0.04 0.01 0.01 0 239 29.5 Call 0.00 0.04 0.02 0.02 0 19 30.0 Call 0.00 0.02 0.02 0.02 0 540 30.5 Call 0.00 0.05 0.02 0.02 0 168 31.0 Call 0.00 0.05 0.02 0.02 0 142 31.5 Call 0.00 0.06 0.02 0.02 0 41 32.0 Call 0.00 0.03 0.01 0.01 0 38 32.5 Call 0.00 0.05 0.07 0.07 0 106 33.0 Call 0.00 0.05 0.09 0.09 0 5 34.0 Call 0.00 0.05 0.02 0.02 0 29 35.0 Call 0.00 0.06 0.08 0.08 0 33 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.06 0.06 0 3 6.0 Put 0.00 0.07 0.05 0.05 0 13 6.5 Put 0.00 0.04 0.00 0.00 0 0 7.0 Put 0.00 0.07 0.01 0.01 0 11 7.5 Put 0.00 0.52 0.00 0.00 0 0 8.0 Put 0.00 0.07 0.02 0.02 0 75 8.5 Put 0.01 0.08 0.00 0.00 0 0 9.0 Put 0.00 0.04 0.04 0.02 0 118 9.5 Put 0.01 0.03 0.00 0.00 0 0 10.0 Put 0.03 0.04 0.03 0.00 0 565 10.5 Put 0.03 0.05 0.05 0.01 0 10 11.0 Put 0.04 0.06 0.04 -0.01 0 119 11.5 Put 0.05 0.07 0.00 0.00 0 0 12.0 Put 0.06 0.09 0.06 -0.01 0 835 12.5 Put 0.07 0.10 0.09 0.00 0 207 13.0 Put 0.09 0.11 0.10 0.00 0 379 13.5 Put 0.10 0.13 0.15 0.04 0 1 14.0 Put 0.12 0.15 0.15 0.01 0 487 14.5 Put 0.14 0.18 0.17 0.01 0 176 15.0 Put 0.18 0.21 0.18 -0.01 0 2,130 15.5 Put 0.22 0.26 0.26 0.02 0 641 16.0 Put 0.27 0.32 0.29 0.00 0 3,387 16.5 Put 0.35 0.40 0.36 -0.01 0 1,222 17.0 Put 0.46 0.49 0.47 0.00 0 1,662 17.5 Put 0.58 0.64 0.63 0.02 0 3,051 18.0 Put 0.76 0.83 0.76 -0.04 0 6,667 18.5 Put 0.99 1.08 1.05 0.03 0 2,074 19.0 Put 1.27 1.38 1.36 0.06 0 3,956 19.5 Put 1.60 1.75 1.69 0.02 0 542 20.0 Put 1.98 2.08 2.05 -0.01 0 1,738 20.5 Put 2.41 2.58 2.60 0.12 0 57 21.0 Put 2.85 3.05 3.19 0.25 0 1,194 21.5 Put 3.25 3.65 3.20 -0.20 0 713 22.0 Put 3.75 4.10 3.87 0.00 0 856 22.5 Put 3.90 5.15 4.38 0.02 0 264 23.0 Put 4.75 5.10 4.95 0.09 0 393 23.5 Put 5.20 5.55 5.62 0.27 0 174 24.0 Put 5.75 5.95 6.15 0.31 0 631 24.5 Put 6.15 6.65 5.87 -0.47 0 224 25.0 Put 6.75 6.95 7.06 0.22 0 332 25.5 Put 7.20 7.55 7.65 0.32 0 65 26.0 Put 7.75 8.05 7.28 -0.55 0 1,075 26.5 Put 8.20 8.60 8.40 0.07 0 42 27.0 Put 8.70 9.05 9.00 0.17 0 41 27.5 Put 9.20 9.65 9.35 0.02 0 33 28.0 Put 9.70 10.10 9.99 0.16 0 36 28.5 Put 10.20 10.55 9.65 -0.68 0 7 29.0 Put 10.70 11.10 10.90 0.07 0 39 29.5 Put 11.20 11.60 9.15 -2.18 0 27 30.0 Put 11.70 12.20 11.98 0.15 0 11 30.5 Put 12.20 12.60 13.40 1.07 0 4 31.0 Put 12.70 13.20 6.17 -6.66 0 14 31.5 Put 13.20 13.70 0.00 0.00 0 0 32.0 Put 13.65 14.15 8.36 -5.47 0 23 32.5 Put 14.20 14.60 0.00 0.00 0 0 33.0 Put 14.70 15.05 15.09 0.26 0 10 34.0 Put 15.75 16.00 15.80 -0.03 0 5 35.0 Put 16.70 17.20 16.25 -0.58 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.10 13.35 0.00 0.00 0 0 6.0 Call 12.10 12.35 0.00 0.00 0 0 7.0 Call 11.10 11.35 0.00 0.00 0 0 8.0 Call 10.00 10.50 0.00 0.00 0 0 9.0 Call 9.10 9.40 0.00 0.00 0 0 10.0 Call 8.15 8.40 0.00 0.00 0 0 11.0 Call 7.20 7.45 0.00 0.00 0 0 12.0 Call 6.20 6.45 0.00 0.00 0 0 13.0 Call 5.25 5.55 0.00 0.00 0 0 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 4.35 4.50 4.70 0.26 0 5 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 3.45 3.65 3.95 0.42 0 16 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 2.61 2.74 2.98 0.29 0 10 16.5 Call 2.24 2.41 2.19 -0.10 0 48 17.0 Call 1.86 1.97 1.94 0.02 0 73 17.5 Call 1.52 1.62 1.47 -0.11 0 16 18.0 Call 1.24 1.32 1.31 0.03 0 1,030 18.5 Call 0.97 1.07 1.04 0.02 0 122 19.0 Call 0.75 0.84 0.74 -0.05 0 297 19.5 Call 0.56 0.66 0.55 -0.06 0 43 20.0 Call 0.43 0.51 0.49 0.02 0 1,259 20.5 Call 0.35 0.39 0.37 0.00 0 553 21.0 Call 0.26 0.30 0.28 0.00 0 347 21.5 Call 0.19 0.23 0.26 0.05 0 74 22.0 Call 0.14 0.18 0.15 -0.01 0 1,117 22.5 Call 0.10 0.14 0.13 0.01 0 3,229 23.0 Call 0.07 0.11 0.08 -0.01 0 226 23.5 Call 0.05 0.09 0.10 0.03 0 352 24.0 Call 0.04 0.07 0.06 0.00 0 456 24.5 Call 0.03 0.07 0.26 0.21 0 137 25.0 Call 0.02 0.05 0.04 0.00 0 344 25.5 Call 0.02 0.04 0.09 0.06 0 114 26.0 Call 0.01 0.05 0.04 0.01 0 375 26.5 Call 0.01 0.03 0.03 0.01 0 55 27.0 Call 0.01 0.03 0.03 0.01 0 53 27.5 Call 0.00 0.03 0.02 0.01 0 193 28.0 Call 0.00 0.03 0.02 0.01 0 205 28.5 Call 0.00 0.04 0.01 0.00 0 193 29.0 Call 0.00 0.03 0.06 0.05 0 168 29.5 Call 0.00 0.03 0.05 0.05 0 24 30.0 Call 0.00 0.03 0.03 0.03 0 43 30.5 Call 0.00 0.03 0.27 0.27 0 0 31.0 Call 0.00 0.03 0.07 0.07 0 1 31.5 Call 0.00 0.03 0.03 0.03 0 0 32.0 Call 0.01 0.03 0.03 0.03 0 14 32.5 Call 0.00 0.03 0.02 0.02 0 1 33.0 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.03 0.03 0.03 0 3 35.0 Call 0.00 0.03 0.03 0.03 0 10 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.05 0.03 0 5 6.0 Put 0.00 0.06 0.12 0.09 0 2 7.0 Put 0.02 0.07 0.04 0.00 0 2 8.0 Put 0.03 0.08 0.04 -0.02 0 28 9.0 Put 0.02 0.11 0.07 -0.01 0 38 10.0 Put 0.08 0.13 0.09 -0.01 0 320 11.0 Put 0.11 0.15 0.14 0.01 0 43 12.0 Put 0.14 0.18 0.17 0.01 0 425 13.0 Put 0.19 0.23 0.25 0.04 0 1,153 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.26 0.30 0.32 0.04 0 1,112 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.35 0.40 0.39 0.01 0 1,670 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.50 0.56 0.56 0.03 0 570 16.5 Put 0.61 0.66 0.75 0.12 0 34 17.0 Put 0.74 0.79 0.79 0.03 0 1,624 17.5 Put 0.88 0.96 0.94 0.02 0 304 18.0 Put 1.09 1.15 1.12 0.00 0 2,988 18.5 Put 1.32 1.42 1.31 -0.06 0 126 19.0 Put 1.61 1.70 1.72 0.08 0 798 19.5 Put 1.91 2.02 2.05 0.09 0 397 20.0 Put 2.29 2.38 2.32 0.00 0 3,868 20.5 Put 2.64 2.78 2.32 -0.40 0 75 21.0 Put 3.05 3.20 3.22 0.09 0 228 21.5 Put 3.50 3.65 2.96 -0.60 0 252 22.0 Put 3.95 4.10 4.05 0.04 0 206 22.5 Put 4.40 4.55 4.76 0.29 0 669 23.0 Put 4.80 5.10 5.06 0.12 0 692 23.5 Put 5.30 5.60 5.60 0.18 0 74 24.0 Put 5.75 6.05 5.45 -0.45 0 51 24.5 Put 6.25 6.55 6.54 0.15 0 354 25.0 Put 6.75 7.00 7.10 0.22 0 71 25.5 Put 7.25 7.55 6.94 -0.44 0 62 26.0 Put 7.75 8.05 8.15 0.28 0 274 26.5 Put 8.20 8.55 4.05 -4.32 0 9 27.0 Put 8.70 9.05 8.72 -0.14 0 45 27.5 Put 9.25 9.55 9.43 0.07 0 15 28.0 Put 9.70 10.00 10.16 0.31 0 10 28.5 Put 10.20 10.65 10.21 -0.14 0 75 29.0 Put 10.70 11.10 4.60 -6.25 0 22 29.5 Put 11.15 11.55 11.15 -0.20 0 14 30.0 Put 11.70 12.00 11.33 -0.52 0 14 30.5 Put 12.20 12.60 12.90 0.55 0 5 31.0 Put 12.70 13.05 12.70 -0.14 0 19 31.5 Put 13.20 13.60 0.00 0.00 0 0 32.0 Put 13.70 14.10 12.67 -1.17 0 11 32.5 Put 14.25 14.50 8.43 -5.91 0 1 33.0 Put 14.70 15.00 14.67 -0.17 0 4 34.0 Put 15.70 16.10 16.00 0.16 0 7 35.0 Put 16.70 17.00 16.45 -0.39 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.95 13.40 13.26 0.05 0 0 6.0 Call 12.10 12.35 0.00 0.00 0 0 7.0 Call 11.00 11.45 0.00 0.00 0 0 8.0 Call 10.05 10.45 0.00 0.00 0 0 9.0 Call 9.05 9.45 0.00 0.00 0 0 10.0 Call 8.15 8.50 0.00 0.00 0 0 11.0 Call 7.20 7.55 0.00 0.00 0 0 12.0 Call 6.30 6.65 0.00 0.00 0 0 13.0 Call 5.35 5.55 5.15 -0.31 0 1 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 4.45 4.65 0.00 0.00 0 0 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 3.55 3.75 4.05 0.37 0 1 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 2.82 2.93 0.00 0.00 0 0 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 2.10 2.19 2.18 0.00 0 307 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 1.49 1.58 1.42 -0.12 0 410 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 1.04 1.10 1.01 -0.06 0 98 19.5 Call 0.81 0.91 0.82 -0.04 0 85 20.0 Call 0.66 0.74 0.71 0.01 0 576 20.5 Call 0.53 0.61 0.53 -0.04 0 65 21.0 Call 0.42 0.50 0.41 -0.05 0 41 21.5 Call 0.34 0.40 0.35 -0.02 0 6 22.0 Call 0.27 0.33 0.29 -0.01 0 461 22.5 Call 0.22 0.27 0.33 0.09 0 35 23.0 Call 0.17 0.22 0.21 0.01 0 85 23.5 Call 0.13 0.18 0.16 0.00 0 10 24.0 Call 0.10 0.16 0.11 -0.02 0 97 24.5 Call 0.08 0.13 0.10 -0.01 0 83 25.0 Call 0.07 0.11 0.11 0.02 0 142 25.5 Call 0.05 0.09 0.09 0.02 0 95 26.0 Call 0.05 0.08 0.06 0.00 0 128 26.5 Call 0.03 0.07 0.19 0.14 0 7 27.0 Call 0.03 0.06 0.10 0.06 0 1,421 27.5 Call 0.02 0.05 0.11 0.07 0 3 28.0 Call 0.02 0.06 0.06 0.03 0 309 28.5 Call 0.01 0.04 0.50 0.47 0 25 29.0 Call 0.01 0.04 0.09 0.06 0 17 29.5 Call 0.01 0.04 0.45 0.43 0 2 30.0 Call 0.00 0.03 0.01 -0.01 0 2 31.0 Call 0.00 0.03 0.12 0.11 0 6 32.0 Call 0.00 0.05 0.14 0.13 0 10 33.0 Call 0.00 0.06 0.00 0.00 0 0 34.0 Call 0.00 0.15 0.00 0.00 0 0 35.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.04 0.00 0 98 6.0 Put 0.01 0.09 0.05 0.00 0 272 7.0 Put 0.02 0.09 0.05 -0.01 0 495 8.0 Put 0.03 0.13 0.08 0.00 0 158 9.0 Put 0.05 0.15 0.00 0.00 0 0 10.0 Put 0.09 0.19 0.13 -0.01 0 101 11.0 Put 0.17 0.21 0.21 0.02 0 18 12.0 Put 0.22 0.26 0.28 0.04 0 89 13.0 Put 0.29 0.34 0.32 0.00 0 144 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.37 0.43 0.38 -0.02 0 465 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.52 0.57 0.59 0.05 0 196 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.70 0.77 0.82 0.09 0 311 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 1.01 1.08 1.02 -0.03 0 483 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 1.36 1.45 1.51 0.10 0 881 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 1.88 1.99 1.95 0.01 0 529 19.5 Put 2.19 2.33 2.44 0.21 0 425 20.0 Put 2.52 2.63 2.64 0.07 0 1,286 20.5 Put 2.87 3.05 2.78 -0.16 0 310 21.0 Put 3.25 3.45 2.96 -0.37 0 19 21.5 Put 3.65 3.85 3.37 -0.37 0 3 22.0 Put 4.10 4.25 4.41 0.24 0 27 22.5 Put 4.50 4.70 4.84 0.23 0 40 23.0 Put 5.00 5.15 5.13 0.07 0 182 23.5 Put 5.45 5.60 4.69 -0.83 0 24 24.0 Put 5.80 6.20 6.11 0.11 0 33 24.5 Put 6.35 6.70 6.33 -0.14 0 2 25.0 Put 6.85 7.15 7.17 0.21 0 55 25.5 Put 7.25 7.65 7.75 0.31 0 6 26.0 Put 7.80 8.15 8.20 0.27 0 11 26.5 Put 8.20 8.65 8.10 -0.32 0 52 27.0 Put 8.70 9.10 4.96 -3.95 0 28 27.5 Put 9.25 9.60 10.42 1.02 0 4 28.0 Put 9.75 10.10 9.75 -0.15 0 6 28.5 Put 10.25 10.60 0.00 0.00 0 0 29.0 Put 10.75 11.10 0.00 0.00 0 0 29.5 Put 11.20 11.60 11.30 -0.09 0 3 30.0 Put 11.70 12.10 12.20 0.31 0 7 31.0 Put 12.75 13.10 12.94 0.06 0 3 32.0 Put 13.70 14.05 7.43 -6.44 0 1 33.0 Put 14.70 15.15 0.00 0.00 0 0 34.0 Put 15.75 16.10 15.43 -0.44 0 6 35.0 Put 16.75 17.15 14.88 -1.99 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 25 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.05 13.35 13.57 0.37 0 5 6.0 Call 12.10 12.45 0.00 0.00 0 0 7.0 Call 11.05 11.35 0.00 0.00 0 0 8.0 Call 10.15 10.45 10.75 0.49 0 1 9.0 Call 9.15 9.45 0.00 0.00 0 0 10.0 Call 8.15 8.55 0.00 0.00 0 0 11.0 Call 7.25 7.55 7.25 -0.13 0 53 12.0 Call 6.30 6.60 6.25 -0.20 0 53 13.0 Call 5.45 5.65 5.90 0.36 0 74 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 4.60 4.80 9.05 4.39 0 110 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 3.75 3.90 4.35 0.53 0 87 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 3.00 3.10 2.79 -0.26 0 1,965 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 2.30 2.43 2.19 -0.14 0 882 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 1.70 1.81 1.75 -0.02 0 1,297 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 1.22 1.33 1.28 0.00 0 1,650 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.82 0.95 0.94 0.05 0 1,916 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.60 0.67 0.66 0.03 0 1,828 21.5 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.40 0.48 0.45 0.01 0 5,512 22.5 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.28 0.34 0.31 0.00 0 2,571 23.5 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.19 0.24 0.20 -0.01 0 2,363 24.5 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.13 0.18 0.16 0.00 0 3,337 26.0 Call 0.10 0.13 0.12 0.00 0 2,813 27.0 Call 0.08 0.10 0.10 0.01 0 2,471 28.0 Call 0.05 0.09 0.09 0.02 0 1,824 29.0 Call 0.03 0.07 0.05 0.00 0 1,415 30.0 Call 0.03 0.04 0.04 0.00 0 4,343 31.0 Call 0.03 0.04 0.06 0.03 0 1,191 32.0 Call 0.01 0.03 0.03 0.00 0 794 33.0 Call 0.00 0.03 0.04 0.01 0 1,008 34.0 Call 0.00 0.06 0.04 0.02 0 957 35.0 Call 0.01 0.03 0.03 0.01 0 2,674 36.0 Call 0.00 0.07 0.02 0.00 0 349 37.0 Call 0.00 0.03 0.05 0.04 0 470 38.0 Call 0.00 0.05 0.03 0.02 0 441 39.0 Call 0.00 0.05 0.03 0.02 0 218 40.0 Call 0.00 0.06 0.02 0.01 0 3,053 41.0 Call 0.00 0.07 0.02 0.02 0 154 42.0 Call 0.00 0.08 0.02 0.02 0 973 43.0 Call 0.00 0.02 0.02 0.02 0 442 44.0 Call 0.00 0.03 0.04 0.04 0 441 45.0 Call 0.00 0.01 0.03 0.03 0 1,095 46.0 Call 0.00 0.03 0.04 0.04 0 432 47.0 Call 0.00 0.03 0.02 0.02 0 138 48.0 Call 0.00 0.03 0.02 0.02 0 505 49.0 Call 0.00 0.03 0.34 0.34 0 99 50.0 Call 0.00 0.03 0.02 0.02 0 2,907 51.0 Call 0.00 0.03 0.03 0.03 0 41 52.0 Call 0.00 0.03 0.22 0.22 0 382 53.0 Call 0.00 0.03 0.14 0.14 0 520 54.0 Call 0.00 0.03 0.15 0.15 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.03 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.03 0.03 0.03 0 112 60.0 Call 0.00 0.03 0.01 0.01 0 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.03 0.10 0.10 0 214 64.0 Call 0.00 0.03 0.03 0.03 0 290 65.0 Call 0.00 0.02 0.01 0.01 0 3,250 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.08 0.06 0.00 0 443 6.0 Put 0.04 0.10 0.05 -0.02 0 135 7.0 Put 0.08 0.11 0.10 0.00 0 416 8.0 Put 0.11 0.15 0.13 0.00 0 328 9.0 Put 0.14 0.19 0.16 0.00 0 50 10.0 Put 0.19 0.20 0.20 0.00 0 1,213 11.0 Put 0.25 0.28 0.27 0.01 0 3,096 12.0 Put 0.31 0.35 0.37 0.04 0 7,904 13.0 Put 0.40 0.45 0.42 0.00 0 13,914 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.53 0.57 0.57 0.02 0 1,765 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.69 0.74 0.73 0.01 0 3,021 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.92 0.98 0.94 -0.01 0 12,520 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 1.21 1.25 1.24 0.01 0 17,002 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 1.65 1.70 1.66 -0.01 0 15,331 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 2.13 2.20 2.20 0.02 0 4,895 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 2.76 2.86 2.81 0.02 0 12,521 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 3.45 3.60 3.50 -0.04 0 3,695 21.5 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 4.25 4.40 4.45 0.10 0 4,098 22.5 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 5.10 5.25 5.35 0.13 0 1,812 23.5 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 6.00 6.25 6.15 0.03 0 971 24.5 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 6.95 7.10 7.15 0.09 0 2,861 26.0 Put 7.90 8.15 8.15 0.13 0 1,071 27.0 Put 8.90 9.05 9.25 0.25 0 1,508 28.0 Put 9.85 10.10 9.90 -0.07 0 849 29.0 Put 10.80 11.15 11.10 0.15 0 654 30.0 Put 11.80 12.10 12.14 0.20 0 1,263 31.0 Put 12.50 13.35 13.13 0.19 0 261 32.0 Put 13.50 14.35 13.47 -0.46 0 241 33.0 Put 14.50 15.40 14.42 -0.51 0 260 34.0 Put 15.75 16.65 16.15 0.23 0 160 35.0 Put 16.50 17.35 16.95 0.03 0 328 36.0 Put 17.50 18.40 17.96 0.05 0 232 37.0 Put 18.50 19.35 18.64 -0.27 0 415 38.0 Put 19.50 20.35 19.78 -0.13 0 198 39.0 Put 20.50 21.50 20.72 -0.18 0 70 40.0 Put 21.50 22.10 21.85 -0.05 0 470 41.0 Put 22.50 23.45 22.62 -0.28 0 67 42.0 Put 23.50 24.35 23.65 -0.25 0 56 43.0 Put 24.45 25.40 25.10 0.20 0 47 44.0 Put 25.45 26.40 25.01 -0.89 0 205 45.0 Put 26.75 27.35 27.12 0.23 0 79 46.0 Put 27.45 28.50 21.55 -6.34 0 14 47.0 Put 28.45 29.45 21.88 -7.01 0 13 48.0 Put 29.45 30.35 20.45 -9.44 0 6 49.0 Put 30.45 31.45 0.00 0.00 0 0 50.0 Put 31.45 32.30 30.87 -1.02 0 591 51.0 Put 32.45 33.35 25.05 -7.84 0 110 52.0 Put 33.45 34.35 24.10 -9.79 0 50 53.0 Put 34.45 35.35 20.70 -14.19 0 1 54.0 Put 35.45 36.35 0.00 0.00 0 0 55.0 Put 36.45 37.35 25.95 -10.94 0 1 56.0 Put 37.45 38.45 0.00 0.00 0 0 57.0 Put 38.45 39.45 0.00 0.00 0 0 58.0 Put 39.45 40.40 30.45 -9.43 0 3 59.0 Put 40.45 41.65 34.48 -6.40 0 10 60.0 Put 41.45 42.65 39.68 -2.20 0 40 61.0 Put 42.45 43.65 0.00 0.00 0 0 62.0 Put 43.45 44.55 35.89 -7.99 0 5 63.0 Put 44.45 45.65 32.15 -12.73 0 9 64.0 Put 45.45 46.65 0.00 0.00 0 0 65.0 Put 46.45 47.65 41.10 -5.78 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.05 13.45 0.00 0.00 0 0 6.0 Call 12.00 12.45 0.00 0.00 0 0 7.0 Call 11.10 11.50 0.00 0.00 0 0 8.0 Call 10.10 10.55 0.00 0.00 0 0 9.0 Call 9.00 9.55 0.00 0.00 0 0 10.0 Call 8.15 8.60 0.00 0.00 0 0 11.0 Call 7.25 7.65 0.00 0.00 0 0 12.0 Call 6.40 6.65 0.00 0.00 0 0 13.0 Call 5.50 5.75 0.00 0.00 0 0 14.0 Call 4.60 4.95 0.00 0.00 0 0 15.0 Call 3.80 4.05 4.85 0.92 0 1 16.0 Call 3.10 3.30 3.00 -0.21 0 41 17.0 Call 2.45 2.61 2.34 -0.19 0 25 18.0 Call 1.88 2.02 1.84 -0.10 0 20 19.0 Call 1.36 1.53 1.32 -0.12 0 30 19.5 Call 1.18 1.32 1.23 -0.02 0 69 20.0 Call 0.99 1.14 1.06 0.00 0 85 20.5 Call 0.84 0.99 1.20 0.28 0 3 21.0 Call 0.70 0.85 0.74 -0.04 0 7 21.5 Call 0.61 0.73 0.77 0.10 0 22 22.0 Call 0.48 0.62 0.76 0.21 0 143 22.5 Call 0.43 0.53 0.75 0.27 0 20 23.0 Call 0.36 0.46 0.50 0.09 0 141 23.5 Call 0.30 0.41 0.42 0.06 0 69 24.0 Call 0.25 0.35 0.38 0.08 0 32 24.5 Call 0.22 0.31 0.41 0.15 0 1 25.0 Call 0.18 0.26 0.27 0.05 0 81 25.5 Call 0.15 0.20 0.25 0.07 0 25 26.0 Call 0.12 0.20 0.21 0.05 0 18 26.5 Call 0.10 0.19 0.55 0.41 0 10 27.0 Call 0.08 0.16 0.17 0.05 0 2 27.5 Call 0.07 0.15 0.55 0.44 0 2 28.0 Call 0.06 0.15 0.11 0.01 0 29 28.5 Call 0.02 0.17 0.13 0.03 0 12 29.0 Call 0.04 0.16 0.17 0.08 0 19 29.5 Call 0.03 0.15 0.00 0.00 0 0 30.0 Call 0.02 0.14 0.00 0.00 0 0 31.0 Call 0.01 0.13 0.00 0.00 0 0 32.0 Call 0.00 0.12 0.00 0.00 0 0 33.0 Call 0.00 0.12 0.21 0.16 0 1 34.0 Call 0.00 0.11 0.00 0.00 0 0 35.0 Call 0.00 0.12 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.11 0.17 0.12 0 151 6.0 Put 0.02 0.14 0.00 0.00 0 0 7.0 Put 0.06 0.17 0.08 -0.03 0 316 8.0 Put 0.07 0.21 0.13 -0.02 0 6 9.0 Put 0.14 0.27 0.19 -0.01 0 5 10.0 Put 0.23 0.28 0.27 0.01 0 12 11.0 Put 0.29 0.35 0.32 0.00 0 1 12.0 Put 0.37 0.46 0.44 0.03 0 56 13.0 Put 0.48 0.56 0.56 0.04 0 3 14.0 Put 0.61 0.68 0.58 -0.06 0 1 15.0 Put 0.80 0.84 0.74 -0.08 0 138 16.0 Put 1.04 1.16 1.19 0.09 0 30 17.0 Put 1.36 1.49 1.55 0.13 0 166 18.0 Put 1.75 1.91 1.92 0.09 0 1,812 19.0 Put 2.28 2.42 2.44 0.10 0 57 19.5 Put 2.55 2.74 3.55 0.91 0 10 20.0 Put 2.86 3.05 3.10 0.14 0 55 20.5 Put 3.20 3.40 3.50 0.19 0 137 21.0 Put 3.55 3.75 3.38 -0.29 0 8 21.5 Put 3.95 4.25 5.15 1.09 0 1 22.0 Put 4.35 4.60 4.55 0.10 0 9 22.5 Put 4.75 5.05 5.10 0.23 0 213 23.0 Put 5.20 5.50 5.46 0.16 0 93 23.5 Put 5.65 5.90 4.75 -1.00 0 2 24.0 Put 6.10 6.30 6.55 0.35 0 22 24.5 Put 6.55 6.85 6.60 -0.05 0 3 25.0 Put 7.00 7.25 6.65 -0.46 0 32 25.5 Put 7.45 7.75 7.75 0.18 0 28 26.0 Put 7.90 8.30 6.27 -1.78 0 37 26.5 Put 8.30 8.75 9.17 0.64 0 2 27.0 Put 8.75 9.75 8.30 -0.71 0 2 27.5 Put 9.35 9.80 5.65 -3.85 0 1 28.0 Put 9.80 10.30 0.00 0.00 0 0 28.5 Put 10.25 10.80 10.54 0.05 0 3 29.0 Put 10.80 11.30 11.20 0.22 0 1 29.5 Put 11.25 11.90 11.25 -0.23 0 1 30.0 Put 11.75 12.30 6.60 -5.37 0 1 31.0 Put 12.55 13.50 0.00 0.00 0 0 32.0 Put 13.55 14.50 0.00 0.00 0 0 33.0 Put 14.50 15.55 14.42 -0.52 0 3 34.0 Put 15.50 16.60 15.79 -0.14 0 4 35.0 Put 16.50 17.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.50 14.00 0.00 0.00 0 0 6.0 Call 11.60 13.00 0.00 0.00 0 0 7.0 Call 10.60 11.95 0.00 0.00 0 0 8.0 Call 9.55 11.10 0.00 0.00 0 0 9.0 Call 8.80 9.75 0.00 0.00 0 0 10.0 Call 7.75 8.90 0.00 0.00 0 0 11.0 Call 7.10 7.75 0.00 0.00 0 0 12.0 Call 6.05 7.00 0.00 0.00 0 0 13.0 Call 5.55 5.90 0.00 0.00 0 0 14.0 Call 4.75 4.95 5.20 0.36 0 29 15.0 Call 3.95 4.15 4.54 0.50 0 25 16.0 Call 3.20 3.35 3.55 0.25 0 14 17.0 Call 2.54 2.68 2.95 0.32 0 99 18.0 Call 2.00 2.10 2.07 0.03 0 275 19.0 Call 1.51 1.63 1.50 -0.07 0 119 20.0 Call 1.10 1.24 1.56 0.39 0 275 21.0 Call 0.83 0.95 0.91 0.02 0 297 22.0 Call 0.63 0.71 0.68 0.01 0 370 23.0 Call 0.46 0.53 0.51 0.01 0 1,237 24.0 Call 0.35 0.41 0.44 0.06 0 1,513 25.0 Call 0.25 0.31 0.27 -0.01 0 2,572 26.0 Call 0.17 0.25 0.26 0.05 0 2,652 27.0 Call 0.13 0.20 0.17 0.00 0 908 28.0 Call 0.10 0.16 0.14 0.01 0 353 29.0 Call 0.06 0.13 0.12 0.03 0 527 30.0 Call 0.05 0.11 0.11 0.03 0 836 31.0 Call 0.04 0.14 0.10 0.02 0 407 32.0 Call 0.02 0.13 0.15 0.08 0 186 33.0 Call 0.03 0.10 0.05 -0.01 0 357 34.0 Call 0.01 0.09 0.05 0.00 0 206 35.0 Call 0.01 0.06 0.03 -0.02 0 772 36.0 Call 0.02 0.10 0.05 0.01 0 197 37.0 Call 0.00 0.09 0.05 0.02 0 387 38.0 Call 0.00 0.09 0.05 0.03 0 211 39.0 Call 0.00 0.09 0.11 0.09 0 96 40.0 Call 0.00 0.09 0.10 0.09 0 759 41.0 Call 0.00 0.07 0.07 0.06 0 159 42.0 Call 0.00 0.08 0.05 0.04 0 38 43.0 Call 0.00 0.08 0.08 0.07 0 86 44.0 Call 0.00 0.08 0.03 0.02 0 110 45.0 Call 0.00 0.08 0.04 0.04 0 535 46.0 Call 0.00 0.08 0.03 0.03 0 57 47.0 Call 0.00 0.08 0.03 0.03 0 53 48.0 Call 0.00 0.08 0.03 0.03 0 427 49.0 Call 0.00 0.08 0.03 0.03 0 13 50.0 Call 0.00 0.08 0.01 0.01 0 763 51.0 Call 0.00 0.08 0.20 0.20 0 25 52.0 Call 0.00 0.05 0.33 0.33 0 61 53.0 Call 0.00 0.03 0.06 0.06 0 50 54.0 Call 0.00 0.05 0.58 0.58 0 15 55.0 Call 0.00 0.05 0.19 0.19 0 273 56.0 Call 0.00 0.05 0.19 0.19 0 101 60.0 Call 0.00 0.15 0.02 0.02 0 353 65.0 Call 0.00 0.10 0.02 0.02 0 2,870 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.16 0.20 0.11 0 35 6.0 Put 0.00 0.22 0.12 0.01 0 13 7.0 Put 0.00 0.25 0.13 -0.01 0 3 8.0 Put 0.01 0.24 0.00 0.00 0 0 9.0 Put 0.13 0.28 0.00 0.00 0 0 10.0 Put 0.28 0.30 0.32 0.03 0 24 11.0 Put 0.26 0.41 0.40 0.06 0 501 12.0 Put 0.34 0.58 0.72 0.26 0 28 13.0 Put 0.54 0.66 0.62 0.02 0 528 14.0 Put 0.72 0.78 0.79 0.04 0 594 15.0 Put 0.92 0.98 0.94 -0.01 0 5,899 16.0 Put 1.17 1.26 1.28 0.06 0 733 17.0 Put 1.50 1.60 1.66 0.11 0 2,536 18.0 Put 1.92 2.01 2.00 0.04 0 6,976 19.0 Put 2.45 2.55 2.63 0.14 0 10,667 20.0 Put 3.05 3.20 3.15 0.06 0 1,479 21.0 Put 3.75 3.90 3.35 -0.46 0 453 22.0 Put 4.50 4.65 4.83 0.24 0 1,313 23.0 Put 5.35 5.50 5.58 0.16 0 636 24.0 Put 6.20 6.35 6.58 0.28 0 447 25.0 Put 7.10 7.35 7.50 0.30 0 1,163 26.0 Put 8.05 8.20 8.00 -0.13 0 625 27.0 Put 8.95 9.30 8.50 -0.59 0 849 28.0 Put 9.65 10.50 10.66 0.61 0 116 29.0 Put 10.60 11.60 10.22 -0.79 0 269 30.0 Put 11.60 12.45 11.75 -0.25 0 154 31.0 Put 12.60 13.55 11.70 -1.29 0 44 32.0 Put 13.55 14.55 13.82 -0.16 0 157 33.0 Put 14.55 15.45 8.50 -6.48 0 83 34.0 Put 15.55 16.45 16.06 0.09 0 98 35.0 Put 16.55 17.40 16.81 -0.15 0 50 36.0 Put 17.50 18.50 17.15 -0.80 0 22 37.0 Put 18.50 19.60 12.91 -6.03 0 313 38.0 Put 19.50 20.45 20.50 0.57 0 31 39.0 Put 20.50 21.60 20.70 -0.23 0 14 40.0 Put 21.50 22.50 21.69 -0.23 0 33 41.0 Put 22.50 23.55 20.75 -2.17 0 20 42.0 Put 23.50 24.55 17.85 -6.06 0 17 43.0 Put 24.50 25.55 23.57 -1.34 0 22 44.0 Put 25.50 26.50 25.63 -0.28 0 3 45.0 Put 26.50 27.50 20.20 -6.71 0 6 46.0 Put 27.50 28.45 0.00 0.00 0 0 47.0 Put 28.50 29.55 0.00 0.00 0 0 48.0 Put 29.50 30.45 20.85 -9.05 0 1 49.0 Put 30.50 31.50 0.00 0.00 0 0 50.0 Put 31.45 32.45 32.25 0.35 0 2 51.0 Put 32.45 33.50 0.00 0.00 0 0 52.0 Put 33.45 34.45 0.00 0.00 0 0 53.0 Put 34.45 35.45 0.00 0.00 0 0 54.0 Put 35.45 36.40 0.00 0.00 0 0 55.0 Put 36.45 37.45 26.90 -9.99 0 2 56.0 Put 37.45 38.45 27.80 -10.09 0 622 60.0 Put 41.45 42.65 35.55 -6.34 0 19 65.0 Put 46.45 47.65 39.15 -7.73 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.05 13.40 0.00 0.00 0 0 9.0 Call 9.15 9.55 0.00 0.00 0 0 10.0 Call 8.20 8.60 0.00 0.00 0 0 11.0 Call 7.30 7.65 0.00 0.00 0 0 12.0 Call 6.45 6.75 0.00 0.00 0 0 13.0 Call 5.55 5.80 0.00 0.00 0 0 13.5 Call 5.15 5.45 0.00 0.00 0 0 14.0 Call 4.70 5.00 0.00 0.00 0 0 14.5 Call 4.35 4.55 0.00 0.00 0 0 15.0 Call 3.95 4.15 3.95 -0.10 0 2 15.5 Call 3.60 3.80 0.00 0.00 0 0 16.0 Call 3.25 3.45 0.00 0.00 0 0 16.5 Call 2.91 3.10 0.00 0.00 0 0 17.0 Call 2.60 2.77 0.00 0.00 0 0 17.5 Call 2.29 2.46 0.00 0.00 0 0 18.0 Call 2.02 2.18 1.98 -0.10 0 29 18.5 Call 1.72 1.94 1.77 -0.06 0 2 19.0 Call 1.54 1.69 1.91 0.30 0 12 19.5 Call 1.29 1.50 0.00 0.00 0 0 20.0 Call 1.15 1.30 1.49 0.27 0 2 20.5 Call 0.96 1.14 1.33 0.28 0 2 21.0 Call 0.85 0.99 0.95 0.03 0 28 21.5 Call 0.74 0.87 1.01 0.20 0 50 22.0 Call 0.63 0.75 0.65 -0.04 0 26 22.5 Call 0.55 0.65 0.71 0.11 0 1 23.0 Call 0.46 0.58 0.69 0.17 0 2 23.5 Call 0.40 0.50 0.00 0.00 0 0 24.0 Call 0.34 0.44 0.47 0.08 0 25 24.5 Call 0.30 0.38 0.40 0.06 0 20 25.0 Call 0.25 0.34 0.40 0.10 0 4 26.0 Call 0.18 0.26 0.34 0.12 0 2 27.0 Call 0.12 0.20 0.19 0.03 0 2 28.0 Call 0.08 0.17 0.00 0.00 0 0 30.0 Call 0.04 0.18 0.14 0.03 0 2 35.0 Call 0.00 0.12 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.14 0.00 0.00 0 0 9.0 Put 0.19 0.28 0.22 -0.01 0 93 10.0 Put 0.26 0.35 0.29 -0.01 0 0 11.0 Put 0.34 0.41 0.00 0.00 0 0 12.0 Put 0.43 0.52 0.45 -0.03 0 0 13.0 Put 0.55 0.63 0.66 0.07 0 5 13.5 Put 0.63 0.70 0.63 -0.04 0 1 14.0 Put 0.72 0.79 0.00 0.00 0 0 14.5 Put 0.81 0.90 0.80 -0.05 0 1 15.0 Put 0.93 1.01 1.05 0.08 0 7 15.5 Put 1.04 1.17 1.25 0.15 0 3 16.0 Put 1.17 1.30 1.26 0.02 0 13 16.5 Put 1.34 1.47 1.42 0.01 0 1 17.0 Put 1.51 1.66 1.70 0.12 0 9 17.5 Put 1.71 1.86 0.00 0.00 0 0 18.0 Put 1.93 2.10 2.00 -0.01 0 20 18.5 Put 2.17 2.39 2.27 0.01 0 12 19.0 Put 2.45 2.62 2.21 -0.34 0 14 19.5 Put 2.74 2.91 3.00 0.17 0 1 20.0 Put 3.05 3.25 2.77 -0.39 0 14 20.5 Put 3.40 3.60 3.60 0.11 0 73 21.0 Put 3.75 3.95 3.52 -0.34 0 2 21.5 Put 4.10 4.30 0.00 0.00 0 0 22.0 Put 4.50 4.80 4.45 -0.18 0 3 22.5 Put 4.90 5.20 4.51 -0.53 0 7 23.0 Put 5.30 5.60 5.02 -0.43 0 1 23.5 Put 5.75 6.05 6.10 0.22 0 2 24.0 Put 6.20 6.45 5.69 -0.63 0 1 24.5 Put 6.65 6.95 6.31 -0.46 0 1 25.0 Put 7.10 7.40 0.00 0.00 0 0 26.0 Put 8.00 8.35 0.00 0.00 0 0 27.0 Put 8.95 9.30 0.00 0.00 0 0 28.0 Put 9.85 10.35 9.97 -0.09 0 1 30.0 Put 11.80 12.20 0.00 0.00 0 0 35.0 Put 16.75 17.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 53 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.00 13.50 13.50 0.27 0 1 6.0 Call 12.10 12.45 0.00 0.00 0 0 7.0 Call 11.15 11.45 0.00 0.00 0 0 8.0 Call 10.20 10.55 0.00 0.00 0 0 9.0 Call 9.25 9.55 0.00 0.00 0 0 10.0 Call 8.30 8.65 8.67 0.19 0 5 11.0 Call 7.40 7.80 0.00 0.00 0 0 12.0 Call 6.60 6.80 7.15 0.47 0 85 13.0 Call 5.75 5.95 6.40 0.58 0 57 14.0 Call 4.95 5.10 5.35 0.33 0 45 15.0 Call 4.20 4.35 4.03 -0.22 0 371 16.0 Call 3.50 3.65 3.35 -0.20 0 629 17.0 Call 2.86 2.97 2.83 -0.08 0 598 18.0 Call 2.28 2.40 2.34 -0.01 0 997 19.0 Call 1.80 1.94 1.84 -0.03 0 861 20.0 Call 1.41 1.55 1.51 0.03 0 1,251 21.0 Call 1.12 1.22 1.12 -0.05 0 1,584 22.0 Call 0.86 0.96 0.86 -0.05 0 1,256 23.0 Call 0.66 0.76 0.74 0.03 0 1,302 24.0 Call 0.53 0.60 0.55 -0.01 0 963 25.0 Call 0.41 0.49 0.42 -0.03 0 1,192 26.0 Call 0.32 0.39 0.35 -0.01 0 1,510 27.0 Call 0.27 0.32 0.27 -0.02 0 912 28.0 Call 0.20 0.26 0.27 0.04 0 98 29.0 Call 0.17 0.21 0.00 0.00 0 0 30.0 Call 0.12 0.18 0.17 0.02 0 962 31.0 Call 0.08 0.15 0.13 0.01 0 94 32.0 Call 0.08 0.13 0.11 0.01 0 3,964 33.0 Call 0.06 0.11 0.09 0.00 0 93 34.0 Call 0.05 0.10 0.10 0.03 0 71 35.0 Call 0.03 0.10 0.09 0.02 0 96 36.0 Call 0.02 0.11 0.00 0.00 0 0 37.0 Call 0.02 0.13 0.20 0.14 0 1 38.0 Call 0.01 0.10 0.00 0.00 0 0 39.0 Call 0.00 0.10 0.20 0.15 0 1 40.0 Call 0.01 0.08 0.05 0.00 0 10 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.09 0.15 0.11 -0.01 0 386 6.0 Put 0.13 0.18 0.15 0.00 0 138 7.0 Put 0.12 0.25 0.45 0.25 0 1 8.0 Put 0.23 0.30 0.26 0.00 0 1,519 9.0 Put 0.30 0.35 0.32 -0.01 0 686 10.0 Put 0.37 0.43 0.40 0.00 0 885 11.0 Put 0.47 0.52 0.54 0.05 0 615 12.0 Put 0.59 0.64 0.65 0.04 0 386 13.0 Put 0.73 0.79 0.80 0.04 0 1,507 14.0 Put 0.92 1.00 0.97 0.01 0 1,288 15.0 Put 1.18 1.21 1.21 0.01 0 29,966 16.0 Put 1.45 1.54 1.48 -0.01 0 8,065 17.0 Put 1.81 1.91 1.83 -0.03 0 1,568 18.0 Put 2.25 2.36 2.30 0.00 0 26,672 19.0 Put 2.76 2.87 2.87 0.04 0 1,890 20.0 Put 3.35 3.50 3.42 -0.02 0 334 21.0 Put 4.05 4.20 3.83 -0.30 0 522 22.0 Put 4.80 4.95 5.15 0.28 0 845 23.0 Put 5.60 5.80 5.65 -0.02 0 115 24.0 Put 6.40 6.65 6.32 -0.20 0 184 25.0 Put 7.30 7.45 7.63 0.23 0 94 26.0 Put 8.20 8.35 8.50 0.19 0 33 27.0 Put 9.10 9.30 8.77 -0.47 0 23 28.0 Put 10.00 10.35 10.50 0.32 0 20 29.0 Put 10.75 11.45 11.65 0.51 0 2 30.0 Put 11.95 12.50 12.33 0.23 0 15 31.0 Put 12.65 13.55 12.60 -0.46 0 1 32.0 Put 13.65 14.50 0.00 0.00 0 0 33.0 Put 14.65 15.50 14.40 -0.63 0 16 34.0 Put 15.60 16.50 16.59 0.57 0 1 35.0 Put 16.60 17.45 17.19 0.18 0 31 36.0 Put 17.60 18.60 17.62 -0.38 0 11 37.0 Put 18.55 19.40 19.02 0.02 0 25 38.0 Put 19.55 20.55 20.06 0.07 0 9 39.0 Put 20.55 21.50 20.70 -0.29 0 5 40.0 Put 21.55 22.55 21.28 -0.70 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 116 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.80 13.70 13.10 -0.14 0 1 6.0 Call 11.80 12.75 12.10 -0.19 0 1 7.0 Call 11.20 11.55 0.00 0.00 0 0 8.0 Call 10.25 10.60 10.50 0.06 0 5 9.0 Call 9.40 9.75 9.80 0.26 0 3 10.0 Call 8.60 8.85 9.25 0.59 0 16 11.0 Call 7.75 8.00 8.35 0.52 0 36 12.0 Call 6.95 7.15 6.90 -0.13 0 206 13.0 Call 6.20 6.40 7.70 1.43 0 6 14.0 Call 5.50 5.70 6.00 0.45 0 110 15.0 Call 4.80 5.00 5.30 0.43 0 88 16.0 Call 4.20 4.40 4.15 -0.10 0 209 17.0 Call 3.65 3.85 3.55 -0.15 0 194 18.0 Call 3.15 3.30 3.20 -0.02 0 682 19.0 Call 2.63 2.84 2.70 -0.04 0 316 20.0 Call 2.30 2.44 2.36 -0.01 0 893 21.0 Call 1.97 2.09 2.02 -0.01 0 253 22.0 Call 1.68 1.81 1.67 -0.08 0 216 23.0 Call 1.43 1.56 1.46 -0.04 0 396 24.0 Call 1.22 1.35 1.37 0.09 0 200 25.0 Call 1.08 1.16 1.13 0.01 0 1,563 26.0 Call 0.88 1.03 0.93 -0.03 0 319 27.0 Call 0.76 0.90 0.79 -0.04 0 140 28.0 Call 0.65 0.78 0.67 -0.05 0 584 29.0 Call 0.55 0.68 0.74 0.13 0 486 30.0 Call 0.46 0.60 0.53 -0.01 0 1,617 31.0 Call 0.44 0.53 0.45 -0.03 0 331 32.0 Call 0.38 0.47 0.44 0.02 0 131 33.0 Call 0.32 0.41 0.36 -0.01 0 199 34.0 Call 0.27 0.37 0.44 0.12 0 305 35.0 Call 0.25 0.33 0.29 0.00 0 483 36.0 Call 0.21 0.30 0.35 0.09 0 240 37.0 Call 0.20 0.27 0.25 0.02 0 137 38.0 Call 0.17 0.25 0.32 0.11 0 181 39.0 Call 0.15 0.23 0.27 0.08 0 496 40.0 Call 0.18 0.21 0.19 0.01 0 1,745 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.16 0.26 0.28 0.07 0 624 6.0 Put 0.24 0.35 0.30 0.00 0 3 7.0 Put 0.35 0.43 0.35 -0.04 0 14 8.0 Put 0.45 0.51 0.48 0.00 0 461 9.0 Put 0.57 0.63 0.60 0.00 0 310 10.0 Put 0.70 0.77 0.76 0.03 0 385 11.0 Put 0.87 0.96 0.97 0.05 0 1,160 12.0 Put 1.08 1.17 1.15 0.03 0 363 13.0 Put 1.31 1.43 1.38 0.01 0 1,209 14.0 Put 1.60 1.72 1.69 0.03 0 1,013 15.0 Put 1.93 2.05 1.87 -0.12 0 1,523 16.0 Put 2.30 2.45 2.36 -0.01 0 700 17.0 Put 2.74 2.91 2.82 -0.01 0 3,760 18.0 Put 3.30 3.40 3.30 -0.05 0 2,082 19.0 Put 3.80 3.95 3.88 0.01 0 578 20.0 Put 4.40 4.55 4.45 -0.05 0 1,693 21.0 Put 4.85 5.45 5.00 -0.16 0 392 22.0 Put 5.60 6.15 5.55 -0.33 0 565 23.0 Put 6.25 6.95 6.20 -0.43 0 569 24.0 Put 7.25 7.75 7.62 0.21 0 289 25.0 Put 7.80 8.60 8.30 0.05 0 1,160 26.0 Put 8.65 9.50 8.65 -0.43 0 452 27.0 Put 9.50 10.30 9.40 -0.55 0 321 28.0 Put 10.40 11.20 10.32 -0.51 0 428 29.0 Put 11.30 12.10 11.29 -0.44 0 211 30.0 Put 12.25 13.05 12.27 -0.38 0 539 31.0 Put 13.10 14.05 12.80 -0.78 0 352 32.0 Put 14.05 14.95 14.55 0.03 0 89 33.0 Put 15.00 16.00 15.60 0.14 0 53 34.0 Put 16.20 16.85 16.30 -0.11 0 48 35.0 Put 17.00 17.80 16.62 -0.76 0 198 36.0 Put 17.90 18.85 18.02 -0.32 0 52 37.0 Put 18.85 19.95 19.12 -0.19 0 296 38.0 Put 19.80 20.80 19.62 -0.67 0 178 39.0 Put 21.00 21.65 21.20 -0.06 0 15 40.0 Put 21.80 22.65 21.77 -0.47 0 94 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 130 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.95 5.15 5.00 -0.02 0 137 16.0 Call 4.35 4.55 4.30 -0.11 0 73 17.0 Call 3.80 4.00 3.70 -0.18 0 164 18.0 Call 3.30 3.45 3.35 -0.03 0 99 19.0 Call 2.78 3.05 2.82 -0.10 0 102 20.0 Call 2.51 2.66 2.37 -0.21 0 760 21.0 Call 2.14 2.34 2.17 -0.07 0 119 22.0 Call 1.83 2.06 1.86 -0.09 0 333 23.0 Call 1.60 1.79 1.60 -0.09 0 169 24.0 Call 1.30 1.58 1.43 -0.01 0 245 25.0 Call 1.17 1.37 1.25 -0.02 0 807 26.0 Call 1.02 1.18 1.12 0.02 0 69 27.0 Call 0.88 1.05 1.12 0.16 0 107 28.0 Call 0.76 0.92 1.02 0.18 0 176 29.0 Call 0.66 0.80 0.92 0.19 0 292 30.0 Call 0.57 0.71 0.60 -0.04 0 889 31.0 Call 0.49 0.63 0.52 -0.04 0 97 32.0 Call 0.43 0.56 0.85 0.35 0 87 33.0 Call 0.38 0.50 0.65 0.21 0 258 34.0 Call 0.33 0.45 0.56 0.17 0 195 35.0 Call 0.31 0.40 0.35 0.00 0 120 36.0 Call 0.26 0.37 0.39 0.07 0 52 37.0 Call 0.24 0.34 0.89 0.60 0 51 38.0 Call 0.21 0.31 0.41 0.15 0 242 39.0 Call 0.18 0.29 0.31 0.07 0 39 40.0 Call 0.17 0.27 0.23 0.01 0 182 41.0 Call 0.14 0.24 0.33 0.14 0 583 42.0 Call 0.14 0.24 0.25 0.06 0 113 43.0 Call 0.13 0.22 0.21 0.03 0 225 44.0 Call 0.10 0.25 0.23 0.05 0 424 45.0 Call 0.11 0.25 0.35 0.18 0 168 46.0 Call 0.10 0.24 0.21 0.05 0 6 47.0 Call 0.09 0.23 0.16 0.00 0 56 48.0 Call 0.08 0.20 0.12 -0.03 0 11 49.0 Call 0.08 0.20 0.18 0.04 0 9 50.0 Call 0.07 0.20 0.17 0.03 0 317 51.0 Call 0.07 0.20 0.26 0.13 0 227 52.0 Call 0.06 0.20 0.81 0.69 0 73 53.0 Call 0.06 0.19 0.36 0.24 0 34 54.0 Call 0.06 0.19 0.21 0.10 0 2 55.0 Call 0.04 0.18 0.16 0.06 0 127 56.0 Call 0.05 0.18 0.08 -0.02 0 550 60.0 Call 0.02 0.09 0.10 0.03 0 147 65.0 Call 0.02 0.09 0.08 0.03 0 2,668 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.04 2.26 2.23 0.08 0 635 16.0 Put 2.44 2.66 2.40 -0.15 0 385 17.0 Put 2.93 3.10 2.96 -0.05 0 103 18.0 Put 3.40 3.60 3.70 0.18 0 775 19.0 Put 3.95 4.20 4.00 -0.06 0 374 20.0 Put 4.60 4.80 4.60 -0.12 0 20,298 21.0 Put 5.00 5.70 5.25 -0.14 0 830 22.0 Put 5.95 6.20 5.98 -0.11 0 503 23.0 Put 6.65 7.15 6.92 0.09 0 522 24.0 Put 7.15 7.95 7.40 -0.18 0 482 25.0 Put 8.25 8.75 8.35 -0.05 0 1,179 26.0 Put 8.75 9.65 9.35 0.12 0 165 27.0 Put 9.60 10.50 10.61 0.52 0 62 28.0 Put 10.50 11.35 10.33 -0.63 0 408 29.0 Put 11.40 12.25 10.80 -1.05 0 64 30.0 Put 12.30 13.15 12.05 -0.70 0 212 31.0 Put 13.20 14.05 14.60 0.93 0 183 32.0 Put 14.20 15.05 14.79 0.19 0 346 33.0 Put 15.05 16.20 14.04 -1.50 0 112 34.0 Put 16.00 17.00 17.10 0.62 0 133 35.0 Put 16.95 18.00 17.05 -0.39 0 259 36.0 Put 18.20 18.90 18.49 0.09 0 14 37.0 Put 18.90 19.85 17.45 -1.92 0 15 38.0 Put 19.85 20.95 19.64 -0.69 0 22 39.0 Put 20.85 21.80 20.50 -0.81 0 15 40.0 Put 21.80 22.80 22.11 -0.17 0 113 41.0 Put 22.80 23.75 23.57 0.32 0 4 42.0 Put 23.75 24.75 18.40 -5.84 0 229 43.0 Put 24.75 25.85 19.32 -5.91 0 30 44.0 Put 25.70 26.70 19.65 -6.57 0 1 45.0 Put 26.70 27.70 22.70 -4.51 0 37 46.0 Put 27.70 28.70 21.40 -6.80 0 23 47.0 Put 28.70 29.75 24.50 -4.69 0 6 48.0 Put 29.65 30.80 23.05 -7.13 0 1 49.0 Put 30.65 31.80 24.10 -7.07 0 5 50.0 Put 31.65 32.80 30.24 -1.91 0 1,172 51.0 Put 32.65 33.75 0.00 0.00 0 0 52.0 Put 33.60 34.85 26.60 -7.53 0 2 53.0 Put 34.60 35.85 0.00 0.00 0 0 54.0 Put 35.65 36.75 31.05 -5.06 0 8 55.0 Put 36.60 37.85 31.34 -5.76 0 27 56.0 Put 37.60 38.80 29.35 -8.74 0 2 60.0 Put 41.55 42.85 34.50 -7.55 0 609 65.0 Put 46.50 47.85 38.20 -8.81 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 207 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.75 13.90 0.00 0.00 0 0 6.0 Call 11.85 12.55 12.50 0.13 0 3 7.0 Call 11.30 11.65 0.00 0.00 0 0 8.0 Call 10.35 10.80 10.35 -0.24 0 3 9.0 Call 9.65 9.90 10.20 0.43 0 1 10.0 Call 8.85 9.10 0.00 0.00 0 0 13.0 Call 6.70 6.95 0.00 0.00 0 0 14.0 Call 5.95 6.35 11.35 5.13 0 2 15.0 Call 5.45 5.75 6.12 0.50 0 4 16.0 Call 4.90 5.20 9.25 4.18 0 4 17.0 Call 4.40 4.65 4.79 0.27 0 26 18.0 Call 3.95 4.20 3.95 -0.12 0 355 19.0 Call 3.55 3.75 4.05 0.40 0 30 20.0 Call 3.20 3.35 3.30 0.03 0 143 21.0 Call 2.77 3.00 3.15 0.26 0 14 22.0 Call 2.47 2.72 2.58 -0.01 0 25 23.0 Call 2.22 2.44 2.26 -0.07 0 48 24.0 Call 1.98 2.20 2.35 0.26 0 301 25.0 Call 1.77 2.00 1.95 0.07 0 185 26.0 Call 1.57 1.79 1.98 0.30 0 99 27.0 Call 1.43 1.63 1.83 0.30 0 144 28.0 Call 1.28 1.49 1.60 0.22 0 232 29.0 Call 1.13 1.35 1.22 -0.04 0 110 30.0 Call 1.08 1.27 1.10 -0.04 0 222 31.0 Call 0.88 1.12 1.30 0.27 0 403 32.0 Call 0.80 1.02 1.03 0.11 0 92 33.0 Call 0.79 0.93 0.95 0.10 0 255 34.0 Call 0.72 0.85 2.05 1.26 0 33 35.0 Call 0.65 0.82 0.86 0.14 0 169 36.0 Call 0.59 0.72 0.76 0.10 0 225 37.0 Call 0.54 0.66 0.62 0.02 0 50 Strike 5.00 6.00 7.00 8.00 9.00 10.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.25 0.47 0.33 -0.03 0 155 6.0 Put 0.41 0.51 0.40 -0.06 0 176 7.0 Put 0.53 0.64 0.57 -0.01 0 943 8.0 Put 0.66 0.80 0.77 0.04 0 740 9.0 Put 0.87 1.00 0.87 -0.06 0 93 10.0 Put 1.09 1.23 1.15 -0.01 0 166 13.0 Put 1.96 2.11 1.97 -0.06 0 1,145 14.0 Put 2.34 2.53 2.38 -0.05 0 555 15.0 Put 2.71 2.95 2.86 0.02 0 1,283 16.0 Put 3.15 3.45 3.30 0.02 0 580 17.0 Put 3.60 3.85 3.85 0.12 0 302 18.0 Put 4.20 4.35 4.25 -0.04 0 683 19.0 Put 4.75 5.00 4.95 0.09 0 72 20.0 Put 5.35 5.60 5.20 -0.28 0 991 21.0 Put 6.00 6.25 6.15 0.06 0 230 22.0 Put 6.70 7.00 6.55 -0.24 0 185 23.0 Put 7.10 8.00 7.38 -0.14 0 121 24.0 Put 7.85 8.65 8.00 -0.28 0 187 25.0 Put 8.60 9.45 9.35 0.29 0 161 26.0 Put 9.40 10.25 9.85 0.00 0 68 27.0 Put 10.20 11.10 10.73 0.04 0 70 28.0 Put 11.00 12.10 10.45 -1.09 0 63 29.0 Put 12.10 12.80 12.14 -0.27 0 150 30.0 Put 12.75 13.80 13.25 -0.03 0 29 31.0 Put 13.60 14.55 13.53 -0.63 0 101 32.0 Put 14.50 15.50 10.55 -4.49 0 98 33.0 Put 15.40 16.50 14.32 -1.65 0 39 34.0 Put 16.35 17.40 16.85 -0.05 0 49 35.0 Put 17.25 18.20 17.85 0.02 0 18 36.0 Put 18.20 19.30 17.90 -0.85 0 12 37.0 Put 19.10 20.15 19.45 -0.24 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 221 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.50 5.75 5.80 0.12 0 44 16.0 Call 5.00 5.25 5.04 -0.06 0 22 17.0 Call 4.50 4.70 4.70 0.10 0 4 18.0 Call 4.05 4.25 4.45 0.30 0 67 19.0 Call 3.60 3.85 3.85 0.13 0 18 20.0 Call 3.25 3.50 3.65 0.28 0 258 21.0 Call 2.89 3.20 3.10 0.05 0 170 22.0 Call 2.54 2.91 2.63 -0.09 0 65 23.0 Call 2.32 2.60 2.37 -0.10 0 86 24.0 Call 2.09 2.42 2.10 -0.13 0 71 25.0 Call 1.77 2.14 2.00 0.02 0 304 26.0 Call 1.65 1.99 4.05 2.25 0 42 27.0 Call 1.40 1.81 1.60 -0.02 0 176 28.0 Call 1.29 1.65 3.55 2.08 0 126 29.0 Call 1.16 1.50 1.53 0.20 0 186 30.0 Call 1.08 1.32 1.34 0.14 0 244 31.0 Call 0.91 1.28 1.20 0.10 0 195 32.0 Call 0.89 1.11 0.98 -0.01 0 83 33.0 Call 0.76 1.01 1.22 0.33 0 46 34.0 Call 0.72 0.93 1.00 0.17 0 16 35.0 Call 0.63 0.92 0.77 0.00 0 247 36.0 Call 0.65 0.80 0.90 0.18 0 357 37.0 Call 0.59 0.73 0.66 0.00 0 52 38.0 Call 0.52 0.73 0.60 -0.03 0 361 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.85 3.05 2.95 0.00 0 476 16.0 Put 3.20 3.55 3.40 0.03 0 1,560 17.0 Put 3.70 4.05 3.90 0.03 0 193 18.0 Put 4.25 4.55 4.50 0.07 0 324 19.0 Put 4.85 5.20 4.90 -0.10 0 37 20.0 Put 5.50 5.85 5.50 -0.14 0 125 21.0 Put 5.80 6.65 6.25 -0.06 0 243 22.0 Put 6.45 7.35 7.49 0.50 0 80 23.0 Put 7.15 8.10 6.95 -0.77 0 223 24.0 Put 7.90 8.85 5.90 -2.57 0 149 25.0 Put 8.65 9.65 9.85 0.63 0 453 26.0 Put 9.45 10.45 8.55 -1.48 0 69 27.0 Put 10.25 11.30 10.45 -0.39 0 142 28.0 Put 11.05 12.15 10.30 -1.39 0 46 29.0 Put 11.90 13.00 11.83 -0.71 0 173 30.0 Put 12.75 13.85 14.14 0.74 0 103 31.0 Put 13.65 14.75 8.57 -5.72 0 5 32.0 Put 14.55 15.70 13.77 -1.41 0 70 33.0 Put 15.45 16.75 12.72 -3.34 0 260 34.0 Put 16.35 17.60 17.50 0.51 0 194 35.0 Put 17.65 18.50 17.65 -0.28 0 328 36.0 Put 18.20 19.45 17.10 -1.77 0 844 37.0 Put 19.10 20.50 18.15 -1.65 0 1,761 38.0 Put 20.05 21.40 13.65 -7.11 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 242 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.80 14.00 13.60 0.32 0 1 6.0 Call 11.85 13.05 0.00 0.00 0 0 7.0 Call 11.20 11.70 0.00 0.00 0 0 8.0 Call 10.40 10.85 0.00 0.00 0 0 9.0 Call 9.60 9.95 9.90 0.14 0 13 10.0 Call 8.90 9.20 9.50 0.49 0 26 11.0 Call 8.15 8.45 8.44 0.18 0 49 12.0 Call 7.45 7.75 8.10 0.54 0 34 13.0 Call 6.80 7.10 11.75 4.84 0 79 14.0 Call 6.20 6.50 6.12 -0.18 0 93 15.0 Call 5.60 5.95 5.75 0.01 0 411 16.0 Call 5.05 5.40 5.75 0.54 0 339 17.0 Call 4.60 4.85 4.75 0.06 0 969 18.0 Call 4.15 4.40 4.10 -0.17 0 374 19.0 Call 3.75 4.00 3.77 -0.10 0 134 20.0 Call 3.35 3.60 3.55 0.07 0 851 21.0 Call 2.87 3.50 3.36 0.19 0 134 22.0 Call 2.62 3.15 3.17 0.31 0 299 23.0 Call 2.41 2.69 2.52 -0.04 0 580 24.0 Call 2.22 2.44 2.96 0.63 0 854 25.0 Call 1.91 2.23 2.05 -0.05 0 1,108 26.0 Call 1.82 2.09 2.09 0.17 0 428 27.0 Call 1.49 1.93 1.93 0.18 0 256 28.0 Call 1.45 1.76 1.53 -0.08 0 770 29.0 Call 1.31 1.61 1.70 0.23 0 168 30.0 Call 1.25 1.47 1.29 -0.06 0 3,086 31.0 Call 1.04 1.37 1.38 0.16 0 639 32.0 Call 0.93 1.26 1.08 -0.01 0 285 33.0 Call 0.80 1.10 1.13 0.15 0 320 34.0 Call 0.72 1.03 0.93 0.01 0 841 35.0 Call 0.81 1.00 0.95 0.08 0 901 36.0 Call 0.75 0.93 1.00 0.19 0 227 37.0 Call 0.69 0.80 0.86 0.11 0 166 38.0 Call 0.54 0.82 0.69 -0.01 0 381 39.0 Call 0.59 0.70 0.71 0.06 0 111 40.0 Call 0.54 0.68 0.59 -0.02 0 1,785 41.0 Call 0.51 0.63 0.64 0.07 0 614 42.0 Call 0.47 0.58 0.64 0.11 0 687 43.0 Call 0.44 0.55 0.47 -0.03 0 974 44.0 Call 0.35 0.54 0.54 0.07 0 2,170 45.0 Call 0.39 0.51 0.46 0.02 0 3,975 46.0 Call 0.33 0.50 0.64 0.22 0 573 47.0 Call 0.34 0.46 0.48 0.09 0 49 48.0 Call 0.30 0.40 0.38 0.02 0 752 49.0 Call 0.30 0.40 0.91 0.56 0 98 50.0 Call 0.30 0.41 0.37 0.03 0 1,586 51.0 Call 0.22 0.39 0.44 0.12 0 262 52.0 Call 0.24 0.37 0.28 -0.03 0 137 53.0 Call 0.18 0.39 0.67 0.37 0 20 54.0 Call 0.22 0.35 0.37 0.09 0 164 55.0 Call 0.21 0.35 0.48 0.21 0 597 56.0 Call 0.19 0.32 0.29 0.03 0 279 57.0 Call 0.20 0.31 0.64 0.39 0 18 58.0 Call 0.19 0.30 0.27 0.02 0 220 59.0 Call 0.18 0.29 0.85 0.61 0 59 60.0 Call 0.21 0.31 0.25 0.01 0 3,467 61.0 Call 0.16 0.29 0.75 0.52 0 101 62.0 Call 0.14 0.27 0.23 0.00 0 205 63.0 Call 0.15 0.35 0.55 0.33 0 533 64.0 Call 0.14 0.35 0.26 0.04 0 507 65.0 Call 0.20 0.26 0.20 -0.01 0 6,591 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.33 0.52 0.40 -0.03 0 61 6.0 Put 0.48 0.55 0.50 -0.01 0 112 7.0 Put 0.63 0.72 0.70 0.02 0 930 8.0 Put 0.78 0.94 0.88 0.02 0 2,532 9.0 Put 0.94 1.12 1.10 0.06 0 2,352 10.0 Put 1.23 1.40 1.30 -0.01 0 3,020 11.0 Put 1.51 1.64 1.55 -0.03 0 2,360 12.0 Put 1.81 1.97 1.88 -0.01 0 1,232 13.0 Put 2.17 2.33 2.14 -0.11 0 1,748 14.0 Put 2.56 2.74 2.75 0.10 0 2,239 15.0 Put 3.00 3.20 3.10 0.00 0 1,974 16.0 Put 3.45 3.70 3.35 -0.22 0 1,356 17.0 Put 3.90 4.20 3.98 -0.07 0 296 18.0 Put 4.50 4.80 4.70 0.06 0 525 19.0 Put 5.05 5.40 5.25 0.01 0 705 20.0 Put 5.65 5.95 5.51 -0.33 0 1,783 21.0 Put 5.95 6.75 6.32 -0.20 0 742 22.0 Put 6.65 7.35 6.78 -0.43 0 580 23.0 Put 7.35 8.20 7.75 -0.15 0 241 24.0 Put 8.40 9.00 8.40 -0.26 0 1,689 25.0 Put 8.80 9.80 10.12 0.70 0 629 26.0 Put 10.00 10.60 10.24 0.00 0 354 27.0 Put 10.40 11.40 10.81 -0.25 0 403 28.0 Put 11.20 12.25 11.80 -0.11 0 862 29.0 Put 12.05 13.10 12.65 -0.11 0 45 30.0 Put 12.90 14.00 13.47 -0.16 0 996 31.0 Put 13.80 14.95 11.20 -3.29 0 105 32.0 Put 14.65 15.80 14.81 -0.55 0 112 33.0 Put 15.55 16.75 13.12 -3.11 0 61 34.0 Put 16.45 17.70 16.00 -1.17 0 40 35.0 Put 17.40 18.55 17.70 -0.40 0 211 36.0 Put 18.30 19.45 15.62 -3.42 0 93 37.0 Put 19.25 20.45 19.60 -0.37 0 65 38.0 Put 20.15 21.35 20.90 0.00 0 1,044 39.0 Put 21.10 22.45 20.09 -1.75 0 22 40.0 Put 22.05 23.25 22.32 -0.47 0 810 41.0 Put 23.00 24.25 23.22 -0.53 0 529 42.0 Put 23.95 25.20 23.40 -1.30 0 604 43.0 Put 24.90 26.10 24.35 -1.31 0 734 44.0 Put 25.90 27.05 21.05 -5.57 0 161 45.0 Put 27.30 27.90 27.67 0.09 0 319 46.0 Put 27.80 29.05 21.20 -7.35 0 112 47.0 Put 28.80 30.00 24.80 -4.72 0 7 48.0 Put 29.75 30.95 21.50 -8.98 0 31 49.0 Put 30.70 31.95 25.85 -5.61 0 13 50.0 Put 31.70 32.85 31.57 -0.87 0 135 51.0 Put 32.65 34.05 28.85 -4.57 0 12 52.0 Put 33.60 35.00 26.50 -7.90 0 220 53.0 Put 34.60 35.80 27.50 -7.88 0 275 54.0 Put 35.60 37.00 28.35 -8.01 0 325 55.0 Put 36.60 37.75 29.30 -8.04 0 50 56.0 Put 37.55 39.00 37.00 -1.32 0 1 57.0 Put 38.55 40.05 32.40 -6.91 0 10 58.0 Put 39.50 41.30 0.00 0.00 0 0 59.0 Put 40.50 42.40 34.20 -7.09 0 5 60.0 Put 41.50 43.40 42.75 0.47 0 1,726 61.0 Put 42.45 44.40 36.95 -6.32 0 492 62.0 Put 43.45 45.25 39.34 -4.92 0 288 63.0 Put 44.45 46.35 37.10 -8.15 0 88 64.0 Put 45.45 47.35 38.00 -8.24 0 10 65.0 Put 46.40 48.35 40.78 -6.45 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 312 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.80 6.30 6.55 0.50 0 53 16.0 Call 5.35 5.80 5.85 0.30 0 36 17.0 Call 4.95 5.30 5.51 0.43 0 1 18.0 Call 4.55 4.90 4.50 -0.22 0 13 19.0 Call 4.20 4.55 4.55 0.18 0 12 20.0 Call 3.85 4.15 3.85 -0.16 0 6 21.0 Call 3.35 4.45 3.75 0.00 0 6 22.0 Call 2.80 3.95 3.62 0.13 0 12 23.0 Call 2.63 3.70 3.25 0.01 0 23 24.0 Call 2.25 3.85 2.94 -0.04 0 29 25.0 Call 2.30 3.35 2.80 0.07 0 68 26.0 Call 2.03 3.35 2.65 0.17 0 3 27.0 Call 1.92 2.43 2.42 0.19 0 2 28.0 Call 1.73 2.40 2.20 0.09 0 744 29.0 Call 1.58 2.58 7.15 5.16 0 1 30.0 Call 1.40 2.40 1.80 -0.06 0 32 31.0 Call 1.24 2.24 1.87 0.13 0 14 32.0 Call 1.12 2.12 1.47 -0.15 0 61 33.0 Call 0.99 1.99 1.39 -0.11 0 6 34.0 Call 0.78 1.88 1.40 0.02 0 1 35.0 Call 0.90 1.79 1.08 -0.22 0 342 36.0 Call 0.71 1.71 0.00 0.00 0 0 37.0 Call 0.64 1.64 1.40 0.25 0 14 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.30 3.65 3.38 -0.09 0 4 16.0 Put 3.80 4.15 4.15 0.17 0 41 17.0 Put 4.35 4.65 4.50 0.00 0 122 18.0 Put 4.95 5.30 4.75 -0.39 0 21 19.0 Put 5.55 6.05 5.75 -0.03 0 352 20.0 Put 6.20 6.55 6.10 -0.31 0 58 21.0 Put 5.75 7.75 4.37 -2.77 0 187 22.0 Put 6.40 8.40 7.76 -0.12 0 4 23.0 Put 7.15 9.15 6.00 -2.61 0 259 24.0 Put 7.85 9.85 6.01 -3.34 0 4 25.0 Put 8.60 10.60 10.81 0.72 0 1 26.0 Put 9.20 11.25 7.28 -3.54 0 0 27.0 Put 10.00 12.05 10.45 -1.11 0 20 28.0 Put 10.45 13.20 12.00 -0.43 0 1 29.0 Put 11.30 14.20 0.00 0.00 0 0 30.0 Put 12.15 15.00 10.00 -4.16 0 4 31.0 Put 12.95 15.80 0.00 0.00 0 0 32.0 Put 13.85 16.65 0.00 0.00 0 0 33.0 Put 14.70 17.55 11.00 -5.76 0 2 34.0 Put 15.60 18.40 12.10 -5.53 0 1 35.0 Put 16.50 19.30 16.95 -1.59 0 76 36.0 Put 17.40 20.25 12.85 -6.60 0 73 37.0 Put 18.35 21.15 13.65 -6.71 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 606 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.45 14.65 13.85 0.41 0 18 6.0 Call 11.85 13.90 12.30 -0.31 0 4 7.0 Call 11.10 13.25 0.00 0.00 0 0 8.0 Call 10.40 12.55 10.85 -0.33 0 430 9.0 Call 8.50 11.95 10.65 0.09 0 1 10.0 Call 9.05 9.95 9.50 -0.45 0 49 11.0 Call 8.95 9.45 8.85 -0.50 0 1,668 12.0 Call 6.60 9.60 8.60 -0.21 0 76 13.0 Call 7.50 8.85 7.90 -0.37 0 134 14.0 Call 6.55 8.65 7.80 -0.07 0 114 15.0 Call 6.50 8.15 7.60 0.12 0 476 16.0 Call 6.00 7.75 7.00 -0.09 0 192 17.0 Call 5.60 7.40 6.90 0.20 0 145 18.0 Call 5.50 7.00 6.25 -0.06 0 229 19.0 Call 5.25 6.65 6.10 0.14 0 116 20.0 Call 5.05 6.20 5.60 -0.02 0 2,014 21.0 Call 4.70 6.15 5.70 0.43 0 271 22.0 Call 4.40 5.35 4.70 -0.23 0 171 23.0 Call 4.15 5.05 4.50 -0.16 0 263 24.0 Call 4.00 4.95 4.55 0.12 0 281 25.0 Call 3.85 4.80 4.40 0.19 0 1,612 26.0 Call 3.50 4.20 4.00 0.01 0 431 27.0 Call 3.35 4.65 4.00 0.18 0 288 28.0 Call 3.20 4.45 4.90 1.25 0 240 29.0 Call 3.05 4.05 3.35 -0.13 0 524 30.0 Call 2.95 3.50 3.04 -0.27 0 1,407 31.0 Call 2.71 3.90 3.65 0.48 0 307 32.0 Call 2.68 3.65 4.38 1.34 0 117 33.0 Call 2.15 3.60 5.70 2.80 0 235 34.0 Call 2.05 3.45 2.50 -0.26 0 365 35.0 Call 2.35 3.05 2.85 0.22 0 1,350 36.0 Call 2.10 2.60 2.55 0.06 0 111 37.0 Call 1.99 3.00 3.20 0.77 0 94 38.0 Call 2.10 2.64 2.32 -0.05 0 397 39.0 Call 2.05 2.79 2.15 -0.16 0 163 40.0 Call 2.00 2.73 2.14 -0.10 0 2,508 41.0 Call 1.65 2.65 2.00 -0.18 0 79 42.0 Call 1.59 2.59 1.90 -0.22 0 369 43.0 Call 1.50 2.50 1.90 -0.16 0 498 44.0 Call 1.85 2.43 3.05 1.05 0 99 45.0 Call 1.36 2.31 1.86 -0.07 0 704 46.0 Call 1.30 2.30 3.75 1.88 0 53 47.0 Call 1.23 2.24 2.14 0.33 0 35 48.0 Call 1.17 2.18 1.70 -0.05 0 42 49.0 Call 1.12 2.13 1.65 -0.04 0 29 50.0 Call 1.26 2.07 1.54 -0.09 0 1,537 51.0 Call 1.03 2.03 3.45 1.89 0 72 52.0 Call 0.98 1.98 1.98 0.48 0 42 53.0 Call 0.94 1.94 4.50 3.03 0 45 54.0 Call 0.89 1.90 5.00 3.55 0 18 55.0 Call 1.12 1.86 1.20 -0.22 0 786 56.0 Call 0.99 1.82 1.32 -0.07 0 57 57.0 Call 0.80 1.79 3.79 2.43 0 6 58.0 Call 1.04 1.76 1.39 0.06 0 36 59.0 Call 0.73 1.72 1.15 -0.16 0 16 60.0 Call 0.98 1.53 0.95 -0.33 0 807 61.0 Call 0.68 1.67 1.18 -0.07 0 11 62.0 Call 0.93 1.66 1.28 0.05 0 207 63.0 Call 0.94 1.66 1.09 -0.12 0 542 64.0 Call 0.28 1.63 1.33 0.15 0 57 65.0 Call 0.90 1.40 1.00 -0.16 0 7,977 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.50 1.03 0.85 0.09 0 232 6.0 Put 0.49 1.49 1.05 0.06 0 90 7.0 Put 0.80 1.59 1.10 -0.12 0 26 8.0 Put 1.15 2.15 1.65 0.04 0 23 9.0 Put 1.52 2.52 2.05 0.04 0 6 10.0 Put 2.07 2.92 2.50 0.09 0 153 11.0 Put 2.46 3.15 2.96 0.15 0 371 12.0 Put 2.98 3.60 3.35 0.09 0 200 13.0 Put 3.15 4.15 2.48 -1.24 0 97 14.0 Put 3.65 4.60 4.30 -0.01 0 225 15.0 Put 4.75 5.30 4.73 -0.17 0 153 16.0 Put 5.10 5.90 6.26 0.76 0 210 17.0 Put 5.50 6.55 6.25 0.16 0 108 18.0 Put 6.10 7.20 6.51 -0.17 0 139 19.0 Put 6.75 7.80 7.19 -0.13 0 105 20.0 Put 7.55 8.75 7.85 -0.10 0 314 21.0 Put 8.00 10.10 8.55 -0.03 0 256 22.0 Put 8.70 10.40 8.97 -0.25 0 154 23.0 Put 9.40 11.50 10.85 0.92 0 85 24.0 Put 10.10 12.25 11.47 0.79 0 122 25.0 Put 10.80 13.00 11.69 0.26 0 1,686 26.0 Put 11.55 13.75 12.27 0.08 0 121 27.0 Put 11.30 14.05 12.93 -0.07 0 347 28.0 Put 13.10 15.30 13.99 0.19 0 141 29.0 Put 13.90 16.10 14.57 -0.04 0 93 30.0 Put 15.30 16.10 15.88 0.46 0 178 31.0 Put 15.50 18.50 16.90 0.64 0 6 32.0 Put 16.30 17.90 16.75 -0.36 0 153 33.0 Put 17.60 18.90 18.21 0.26 0 4 34.0 Put 17.05 20.10 18.80 0.01 0 9 35.0 Put 17.90 20.80 19.90 0.26 0 142 36.0 Put 19.95 21.85 20.65 0.17 0 80 37.0 Put 19.65 22.60 22.02 0.62 0 4 38.0 Put 20.50 24.00 23.60 1.28 0 54 39.0 Put 21.40 24.90 24.25 1.01 0 33 40.0 Put 22.30 25.20 23.99 -0.17 0 1,022 41.0 Put 23.20 26.40 19.11 -5.98 0 21 42.0 Put 24.10 27.05 21.84 -4.17 0 242 43.0 Put 25.00 27.90 27.95 1.02 0 34 44.0 Put 25.95 28.85 24.79 -3.06 0 40 45.0 Put 26.85 30.30 23.65 -5.13 0 31 46.0 Put 27.80 30.85 22.90 -6.80 0 14 47.0 Put 28.70 31.80 31.85 1.23 0 87 48.0 Put 29.65 32.55 32.80 1.25 0 125 49.0 Put 30.60 33.50 33.70 1.23 0 16 50.0 Put 31.55 34.40 27.75 -5.65 0 50 51.0 Put 32.50 35.35 27.00 -7.32 0 10 52.0 Put 33.40 36.45 30.20 -5.05 0 144 53.0 Put 34.35 37.20 0.00 0.00 0 0 54.0 Put 35.30 38.90 38.40 1.23 0 191 55.0 Put 36.25 39.90 39.35 1.22 0 20 56.0 Put 37.20 40.90 40.25 1.16 0 399 57.0 Put 38.15 42.10 34.60 -5.45 0 15 58.0 Put 39.10 43.10 36.59 -4.42 0 8 59.0 Put 40.10 44.10 35.40 -6.58 0 6 60.0 Put 41.05 45.05 37.70 -5.24 0 474 61.0 Put 42.00 46.00 36.45 -7.46 0 154 62.0 Put 43.00 47.00 40.25 -4.62 0 9 63.0 Put 43.95 47.60 40.30 -5.54 0 120 64.0 Put 44.90 48.60 0.00 0.00 0 0 65.0 Put 45.90 49.60 47.75 -0.03 0 277 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 24, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 18.18 18.23 18.04 0.00 0.00 4100X200 0.00 0.00 32,633 Tue May 24 2022 7:00:38 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 27 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.95 13.30 13.25 0.21 0 0 6.0 Call 11.95 12.35 0.00 0.00 0 0 6.5 Call 11.45 11.80 0.00 0.00 0 0 7.0 Call 10.95 11.30 0.00 0.00 0 0 7.5 Call 10.45 10.80 0.00 0.00 0 0 8.0 Call 9.95 10.30 0.00 0.00 0 0 8.5 Call 9.45 9.70 0.00 0.00 0 0 9.0 Call 8.95 9.25 0.00 0.00 0 0 9.5 Call 8.45 8.75 0.00 0.00 0 0 10.0 Call 7.95 8.25 7.95 -0.10 0 1 10.5 Call 7.45 7.75 0.00 0.00 0 0 11.0 Call 6.70 7.25 0.00 0.00 0 0 11.5 Call 6.45 6.80 0.00 0.00 0 0 12.0 Call 5.95 6.30 0.00 0.00 0 0 12.5 Call 5.45 5.90 0.00 0.00 0 0 13.0 Call 4.90 5.35 0.00 0.00 0 0 13.5 Call 4.25 4.85 0.00 0.00 0 0 14.0 Call 4.05 4.25 4.10 0.02 0 502 14.5 Call 3.50 3.90 0.00 0.00 0 0 15.0 Call 3.05 3.35 4.01 0.88 0 35 15.5 Call 2.49 2.87 3.55 0.90 0 20 16.0 Call 2.14 2.38 2.52 0.31 0 1,565 16.5 Call 1.71 1.85 1.96 0.17 0 44 17.0 Call 1.34 1.44 1.46 0.06 0 150 17.5 Call 0.98 1.08 1.24 0.22 0 223 18.0 Call 0.66 0.76 0.76 0.03 0 1,784 18.5 Call 0.45 0.52 0.50 0.01 0 1,518 19.0 Call 0.27 0.33 0.32 0.02 0 2,129 19.5 Call 0.15 0.21 0.19 0.01 0 486 20.0 Call 0.10 0.12 0.10 -0.01 0 1,967 20.5 Call 0.05 0.08 0.07 0.00 0 619 21.0 Call 0.02 0.06 0.05 0.01 0 2,320 21.5 Call 0.01 0.04 0.03 0.00 0 782 22.0 Call 0.01 0.03 0.03 0.01 0 700 22.5 Call 0.00 0.03 0.02 0.00 0 549 23.0 Call 0.01 0.03 0.02 0.00 0 1,001 23.5 Call 0.00 0.02 0.02 0.00 0 972 24.0 Call 0.01 0.02 0.02 0.00 0 252 24.5 Call 0.00 0.03 0.04 0.03 0 696 25.0 Call 0.00 0.02 0.02 0.01 0 525 25.5 Call 0.00 0.02 0.02 0.01 0 152 26.0 Call 0.01 0.03 0.01 0.00 0 972 26.5 Call 0.00 0.03 0.02 0.01 0 532 27.0 Call 0.00 0.03 0.01 0.00 0 1,034 27.5 Call 0.00 0.03 0.01 0.00 0 1,655 28.0 Call 0.00 0.01 0.01 0.00 0 529 28.5 Call 0.00 0.03 0.01 0.00 0 236 29.0 Call 0.00 0.02 0.01 0.01 0 239 29.5 Call 0.00 0.03 0.02 0.02 0 19 30.0 Call 0.00 0.01 0.02 0.02 0 540 30.5 Call 0.00 0.03 0.02 0.02 0 168 31.0 Call 0.00 0.03 0.02 0.02 0 142 31.5 Call 0.00 0.03 0.02 0.02 0 41 32.0 Call 0.00 0.03 0.01 0.01 0 38 32.5 Call 0.00 0.03 0.07 0.07 0 106 33.0 Call 0.00 0.03 0.09 0.09 0 5 34.0 Call 0.00 0.03 0.02 0.02 0 29 35.0 Call 0.00 0.01 0.08 0.08 0 33 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.00 0 23 6.0 Put 0.00 0.02 0.05 0.04 0 13 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.01 0.00 0 11 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.01 0.00 0 75 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.04 0.02 0 118 9.5 Put 0.00 0.02 0.00 0.00 0 0 10.0 Put 0.00 0.03 0.02 0.00 0 581 10.5 Put 0.00 0.05 0.05 0.03 0 10 11.0 Put 0.01 0.03 0.01 -0.01 0 141 11.5 Put 0.00 0.10 0.02 -0.01 0 8 12.0 Put 0.01 0.03 0.03 0.00 0 834 12.5 Put 0.03 0.05 0.03 0.00 0 215 13.0 Put 0.02 0.05 0.03 -0.01 0 393 13.5 Put 0.03 0.06 0.06 0.01 0 92 14.0 Put 0.04 0.07 0.07 0.01 0 509 14.5 Put 0.06 0.10 0.05 -0.03 0 214 15.0 Put 0.09 0.13 0.09 -0.02 0 2,555 15.5 Put 0.12 0.14 0.16 0.03 0 1,371 16.0 Put 0.18 0.19 0.18 0.00 0 6,170 16.5 Put 0.23 0.30 0.26 0.00 0 2,369 17.0 Put 0.37 0.39 0.38 0.00 0 3,505 17.5 Put 0.46 0.53 0.51 0.01 0 3,348 18.0 Put 0.70 0.73 0.70 -0.01 0 5,834 18.5 Put 0.88 1.00 0.94 -0.03 0 2,513 19.0 Put 1.21 1.30 1.25 -0.03 0 4,527 19.5 Put 1.60 1.70 1.65 -0.01 0 762 20.0 Put 1.99 2.23 2.05 -0.04 0 1,777 20.5 Put 1.85 2.98 2.46 -0.09 0 57 21.0 Put 2.86 3.10 2.89 -0.13 0 1,189 21.5 Put 3.35 3.60 2.85 -0.66 0 713 22.0 Put 3.80 4.10 3.90 -0.10 0 836 22.5 Put 4.35 4.60 3.63 -0.87 0 257 23.0 Put 4.80 5.05 4.20 -0.80 0 386 23.5 Put 5.35 5.70 4.73 -0.77 0 174 24.0 Put 5.85 6.05 5.35 -0.65 0 630 24.5 Put 6.30 6.55 5.85 -0.65 0 225 25.0 Put 6.80 7.05 7.06 0.07 0 332 25.5 Put 7.30 7.60 7.37 -0.12 0 66 26.0 Put 7.75 8.05 7.91 -0.08 0 1,074 26.5 Put 8.30 8.60 8.40 -0.09 0 42 27.0 Put 8.70 9.05 8.13 -0.86 0 39 27.5 Put 9.15 9.60 9.35 -0.14 0 33 28.0 Put 9.60 10.05 9.19 -0.80 0 33 28.5 Put 9.85 10.60 9.65 -0.84 0 7 29.0 Put 10.80 11.10 10.19 -0.80 0 39 29.5 Put 11.25 11.60 9.15 -2.33 0 27 30.0 Put 11.65 12.10 11.98 0.00 0 11 30.5 Put 12.20 12.60 13.40 0.92 0 4 31.0 Put 12.70 13.10 6.17 -6.81 0 14 31.5 Put 13.20 13.60 0.00 0.00 0 0 32.0 Put 13.80 14.10 8.36 -5.62 0 23 32.5 Put 14.20 14.60 0.00 0.00 0 0 33.0 Put 14.80 15.25 14.35 -0.63 0 10 34.0 Put 15.75 16.10 15.80 -0.18 0 5 35.0 Put 16.65 17.10 16.25 -0.73 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.95 13.30 0.00 0.00 0 0 6.0 Call 11.95 12.30 0.00 0.00 0 0 7.0 Call 10.90 11.30 0.00 0.00 0 0 8.0 Call 9.85 10.30 0.00 0.00 0 0 9.0 Call 8.95 9.25 0.00 0.00 0 0 10.0 Call 8.00 8.30 0.00 0.00 0 0 11.0 Call 7.00 7.35 0.00 0.00 0 0 12.0 Call 5.75 6.35 0.00 0.00 0 0 13.0 Call 5.00 5.40 0.00 0.00 0 0 13.5 Call 4.00 5.40 0.00 0.00 0 0 14.0 Call 4.10 4.45 4.70 0.51 0 5 14.5 Call 3.65 3.90 4.30 0.57 0 3 15.0 Call 3.20 3.40 4.13 0.85 0 17 15.5 Call 2.78 2.96 3.00 0.16 0 22 16.0 Call 2.37 2.50 2.98 0.56 0 10 16.5 Call 1.97 2.10 2.63 0.60 0 52 17.0 Call 1.62 1.73 1.72 0.05 0 59 17.5 Call 1.29 1.39 1.89 0.55 0 20 18.0 Call 0.99 1.09 1.09 0.05 0 934 18.5 Call 0.75 0.85 0.85 0.05 0 257 19.0 Call 0.55 0.64 0.65 0.05 0 1,176 19.5 Call 0.40 0.49 0.53 0.09 0 125 20.0 Call 0.28 0.36 0.34 0.02 0 1,367 20.5 Call 0.19 0.26 0.32 0.09 0 603 21.0 Call 0.14 0.19 0.19 0.03 0 401 21.5 Call 0.10 0.14 0.20 0.08 0 79 22.0 Call 0.07 0.09 0.12 0.04 0 1,223 22.5 Call 0.05 0.08 0.05 -0.01 0 3,237 23.0 Call 0.03 0.06 0.06 0.01 0 228 23.5 Call 0.03 0.05 0.05 0.01 0 352 24.0 Call 0.00 0.05 0.04 0.01 0 457 24.5 Call 0.01 0.04 0.26 0.23 0 137 25.0 Call 0.00 0.03 0.03 0.01 0 369 25.5 Call 0.00 0.03 0.09 0.07 0 114 26.0 Call 0.01 0.04 0.04 0.03 0 375 26.5 Call 0.00 0.07 0.03 0.02 0 55 27.0 Call 0.00 0.07 0.03 0.02 0 53 27.5 Call 0.00 0.04 0.02 0.02 0 188 28.0 Call 0.00 0.04 0.02 0.02 0 205 28.5 Call 0.01 0.07 0.01 0.01 0 193 29.0 Call 0.00 0.07 0.06 0.06 0 168 29.5 Call 0.00 0.03 0.05 0.05 0 24 30.0 Call 0.00 0.03 0.02 0.02 0 42 30.5 Call 0.00 0.07 0.27 0.27 0 0 31.0 Call 0.00 0.07 0.07 0.07 0 1 31.5 Call 0.00 0.07 0.03 0.03 0 0 32.0 Call 0.01 0.06 0.03 0.03 0 14 32.5 Call 0.00 0.06 0.02 0.02 0 1 33.0 Call 0.00 0.06 0.00 0.00 0 0 34.0 Call 0.00 0.04 0.03 0.03 0 3 35.0 Call 0.00 0.06 0.03 0.03 0 10 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.05 0.03 0 5 6.0 Put 0.00 0.03 0.12 0.10 0 2 7.0 Put 0.00 0.03 0.04 0.02 0 2 8.0 Put 0.00 0.06 0.02 -0.01 0 30 9.0 Put 0.02 0.04 0.07 0.04 0 38 10.0 Put 0.03 0.06 0.04 -0.01 0 340 11.0 Put 0.05 0.09 0.05 -0.03 0 73 12.0 Put 0.08 0.15 0.10 -0.01 0 530 13.0 Put 0.11 0.15 0.10 -0.03 0 1,223 13.5 Put 0.14 0.18 0.12 -0.04 0 170 14.0 Put 0.16 0.21 0.17 -0.02 0 1,112 14.5 Put 0.19 0.25 0.19 -0.03 0 317 15.0 Put 0.25 0.30 0.27 0.00 0 1,693 15.5 Put 0.31 0.37 0.28 -0.06 0 5 16.0 Put 0.38 0.46 0.39 -0.03 0 645 16.5 Put 0.50 0.56 0.51 -0.02 0 53 17.0 Put 0.62 0.71 0.67 0.00 0 1,677 17.5 Put 0.79 0.88 0.79 -0.05 0 303 18.0 Put 0.99 1.09 1.04 0.00 0 3,260 18.5 Put 1.25 1.35 1.28 -0.02 0 616 19.0 Put 1.55 1.65 1.52 -0.08 0 950 19.5 Put 1.89 2.00 1.88 -0.07 0 510 20.0 Put 2.25 2.38 2.30 -0.02 0 4,416 20.5 Put 2.56 2.94 2.63 -0.10 0 75 21.0 Put 3.00 3.25 3.07 -0.10 0 220 21.5 Put 3.45 3.75 2.96 -0.66 0 252 22.0 Put 3.85 4.40 3.45 -0.63 0 203 22.5 Put 4.40 4.80 3.73 -0.83 0 669 23.0 Put 4.90 5.30 4.95 -0.10 0 690 23.5 Put 5.35 5.80 5.45 -0.09 0 74 24.0 Put 5.80 6.25 5.95 -0.08 0 54 24.5 Put 6.30 6.90 6.54 0.01 0 354 25.0 Put 6.85 7.35 6.40 -0.62 0 61 25.5 Put 7.30 7.85 6.94 -0.58 0 62 26.0 Put 7.80 8.35 8.15 0.14 0 274 26.5 Put 8.35 8.85 4.05 -4.46 0 9 27.0 Put 8.80 9.15 8.14 -0.87 0 47 27.5 Put 9.35 9.70 9.43 -0.07 0 15 28.0 Put 9.80 10.35 10.16 0.16 0 10 28.5 Put 10.30 10.70 10.21 -0.29 0 75 29.0 Put 10.80 11.35 4.60 -6.40 0 22 29.5 Put 11.30 11.70 11.15 -0.35 0 14 30.0 Put 11.80 12.40 11.33 -0.67 0 14 30.5 Put 12.25 12.70 12.90 0.40 0 5 31.0 Put 12.80 13.40 12.70 -0.30 0 19 31.5 Put 13.25 13.70 0.00 0.00 0 0 32.0 Put 13.70 14.35 12.67 -1.33 0 11 32.5 Put 14.30 14.65 8.43 -6.07 0 1 33.0 Put 14.65 15.15 14.67 -0.33 0 4 34.0 Put 15.75 16.20 16.00 0.00 0 7 35.0 Put 16.65 17.20 16.45 -0.55 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.80 13.30 13.26 0.22 0 0 6.0 Call 11.95 12.30 0.00 0.00 0 0 7.0 Call 10.95 11.25 0.00 0.00 0 0 8.0 Call 9.95 10.40 0.00 0.00 0 0 9.0 Call 9.00 9.30 0.00 0.00 0 0 10.0 Call 7.90 8.30 0.00 0.00 0 0 11.0 Call 7.00 7.30 0.00 0.00 0 0 12.0 Call 6.05 6.35 0.00 0.00 0 0 13.0 Call 5.15 5.40 5.15 -0.07 0 1 13.5 Call 4.65 4.95 0.00 0.00 0 0 14.0 Call 4.15 4.45 0.00 0.00 0 0 14.5 Call 3.65 4.00 0.00 0.00 0 0 15.0 Call 3.35 3.60 4.05 0.62 0 1 15.5 Call 2.92 3.10 0.00 0.00 0 0 16.0 Call 2.52 2.67 0.00 0.00 0 0 16.5 Call 2.18 2.30 0.00 0.00 0 0 17.0 Call 1.84 1.95 1.99 0.09 0 309 17.5 Call 1.53 1.63 2.10 0.51 0 21 18.0 Call 1.25 1.35 1.84 0.54 0 456 18.5 Call 1.01 1.10 1.20 0.14 0 16 19.0 Call 0.79 0.89 0.91 0.07 0 308 19.5 Call 0.62 0.71 0.97 0.31 0 154 20.0 Call 0.48 0.57 0.57 0.05 0 656 20.5 Call 0.37 0.45 0.44 0.03 0 75 21.0 Call 0.28 0.35 0.35 0.04 0 96 21.5 Call 0.22 0.28 0.27 0.02 0 10 22.0 Call 0.16 0.23 0.20 0.00 0 514 22.5 Call 0.11 0.17 0.22 0.08 0 41 23.0 Call 0.09 0.14 0.13 0.02 0 317 23.5 Call 0.06 0.11 0.16 0.07 0 10 24.0 Call 0.05 0.10 0.12 0.05 0 107 24.5 Call 0.04 0.08 0.10 0.04 0 83 25.0 Call 0.03 0.07 0.05 0.00 0 194 25.5 Call 0.02 0.07 0.07 0.02 0 97 26.0 Call 0.02 0.07 0.06 0.01 0 128 26.5 Call 0.01 0.09 0.19 0.15 0 7 27.0 Call 0.01 0.09 0.10 0.06 0 1,421 27.5 Call 0.00 0.09 0.11 0.07 0 3 28.0 Call 0.00 0.08 0.06 0.02 0 309 28.5 Call 0.00 0.05 0.50 0.46 0 25 29.0 Call 0.00 0.08 0.09 0.05 0 17 29.5 Call 0.00 0.08 0.45 0.41 0 2 30.0 Call 0.00 0.08 0.01 -0.03 0 2 31.0 Call 0.00 0.07 0.12 0.09 0 6 32.0 Call 0.00 0.07 0.14 0.11 0 10 33.0 Call 0.00 0.07 0.00 0.00 0 0 34.0 Call 0.00 0.07 0.00 0.00 0 0 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.04 0.02 0 98 6.0 Put 0.00 0.03 0.05 0.03 0 272 7.0 Put 0.01 0.03 0.05 0.03 0 495 8.0 Put 0.03 0.07 0.08 0.04 0 158 9.0 Put 0.03 0.11 0.00 0.00 0 0 10.0 Put 0.04 0.14 0.13 0.04 0 101 11.0 Put 0.07 0.17 0.21 0.09 0 18 12.0 Put 0.13 0.19 0.28 0.12 0 89 13.0 Put 0.20 0.24 0.24 0.02 0 144 13.5 Put 0.24 0.28 0.22 -0.04 0 125 14.0 Put 0.27 0.34 0.23 -0.08 0 709 14.5 Put 0.34 0.39 0.35 -0.01 0 1 15.0 Put 0.41 0.46 0.43 0.00 0 1,138 15.5 Put 0.49 0.55 0.00 0.00 0 0 16.0 Put 0.59 0.66 0.62 0.00 0 333 16.5 Put 0.71 0.79 0.73 -0.02 0 17 17.0 Put 0.86 0.96 0.90 -0.01 0 544 17.5 Put 1.05 1.15 1.06 -0.04 0 29 18.0 Put 1.26 1.37 1.27 -0.04 0 941 18.5 Put 1.52 1.62 1.53 -0.04 0 37 19.0 Put 1.82 1.93 1.48 -0.38 0 578 19.5 Put 2.14 2.24 2.08 -0.10 0 421 20.0 Put 2.50 2.61 2.48 -0.06 0 1,458 20.5 Put 2.88 3.00 2.40 -0.53 0 310 21.0 Put 3.20 3.40 3.25 -0.08 0 40 21.5 Put 3.60 3.85 3.35 -0.42 0 3 22.0 Put 4.10 4.35 4.10 -0.11 0 27 22.5 Put 4.55 4.80 4.84 0.18 0 40 23.0 Put 4.95 5.30 5.13 0.00 0 182 23.5 Put 5.35 5.85 4.69 -0.91 0 24 24.0 Put 5.90 6.25 5.46 -0.63 0 31 24.5 Put 6.45 6.80 6.33 -0.25 0 2 25.0 Put 6.90 7.25 7.17 0.10 0 55 25.5 Put 7.35 7.75 7.75 0.19 0 6 26.0 Put 7.80 8.25 8.20 0.14 0 11 26.5 Put 8.30 9.00 8.10 -0.46 0 52 27.0 Put 8.85 9.40 4.96 -4.10 0 28 27.5 Put 9.35 9.95 10.42 0.86 0 4 28.0 Put 9.80 10.20 9.24 -0.81 0 9 28.5 Put 10.35 10.75 0.00 0.00 0 0 29.0 Put 10.80 11.25 0.00 0.00 0 0 29.5 Put 11.35 11.75 11.30 -0.25 0 3 30.0 Put 11.80 12.30 12.20 0.15 0 7 31.0 Put 12.75 13.50 12.94 -0.11 0 3 32.0 Put 13.80 14.20 7.43 -6.61 0 1 33.0 Put 14.75 15.40 0.00 0.00 0 0 34.0 Put 15.75 16.20 15.43 -0.61 0 6 35.0 Put 16.70 17.25 14.88 -2.15 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 24 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.90 13.25 13.57 0.53 0 5 6.0 Call 11.95 12.25 0.00 0.00 0 0 7.0 Call 10.95 11.25 0.00 0.00 0 0 8.0 Call 9.95 10.35 10.80 0.72 0 0 9.0 Call 8.70 9.30 0.00 0.00 0 0 10.0 Call 8.00 8.30 0.00 0.00 0 0 11.0 Call 7.00 7.40 7.25 0.07 0 53 12.0 Call 6.10 6.40 6.25 0.02 0 53 13.0 Call 5.20 5.45 5.90 0.60 0 74 13.5 Call 4.75 5.00 0.00 0.00 0 0 14.0 Call 4.35 4.55 9.05 4.64 0 110 14.5 Call 3.90 4.10 0.00 0.00 0 0 15.0 Call 3.50 3.70 4.35 0.79 0 87 15.5 Call 3.10 3.25 0.00 0.00 0 0 16.0 Call 2.73 2.84 3.40 0.61 0 1,929 16.5 Call 2.36 2.48 0.00 0.00 0 0 17.0 Call 2.04 2.15 2.50 0.39 0 882 17.5 Call 1.75 1.84 1.92 0.12 0 97 18.0 Call 1.50 1.56 1.54 0.01 0 1,313 18.5 Call 1.22 1.32 1.32 0.05 0 9 19.0 Call 1.01 1.10 1.18 0.13 0 1,746 19.5 Call 0.84 0.93 1.12 0.23 0 714 20.0 Call 0.67 0.77 0.78 0.06 0 2,035 20.5 Call 0.55 0.64 0.83 0.23 0 58 21.0 Call 0.43 0.51 0.55 0.08 0 1,856 21.5 Call 0.35 0.43 0.00 0.00 0 0 22.0 Call 0.28 0.33 0.33 0.02 0 5,641 22.5 Call 0.23 0.28 0.32 0.06 0 19 23.0 Call 0.19 0.23 0.21 0.00 0 2,571 23.5 Call 0.15 0.19 0.17 0.00 0 4 24.0 Call 0.12 0.16 0.14 0.00 0 2,351 24.5 Call 0.10 0.14 0.21 0.09 0 5 25.0 Call 0.07 0.12 0.12 0.02 0 3,525 26.0 Call 0.07 0.09 0.09 0.01 0 2,819 27.0 Call 0.05 0.07 0.07 0.01 0 2,471 28.0 Call 0.04 0.05 0.05 0.00 0 1,825 29.0 Call 0.03 0.05 0.03 -0.01 0 1,419 30.0 Call 0.01 0.04 0.03 0.00 0 4,364 31.0 Call 0.01 0.03 0.03 0.01 0 1,195 32.0 Call 0.00 0.04 0.03 0.01 0 794 33.0 Call 0.00 0.08 0.03 0.02 0 1,007 34.0 Call 0.01 0.08 0.05 0.04 0 958 35.0 Call 0.01 0.03 0.01 0.01 0 2,661 36.0 Call 0.00 0.07 0.02 0.02 0 349 37.0 Call 0.00 0.07 0.03 0.03 0 470 38.0 Call 0.00 0.03 0.02 0.02 0 440 39.0 Call 0.01 0.03 0.01 0.01 0 224 40.0 Call 0.00 0.03 0.02 0.02 0 3,053 41.0 Call 0.00 0.03 0.02 0.02 0 154 42.0 Call 0.00 0.05 0.02 0.02 0 973 43.0 Call 0.00 0.03 0.02 0.02 0 442 44.0 Call 0.00 0.03 0.04 0.04 0 441 45.0 Call 0.00 0.03 0.03 0.03 0 1,095 46.0 Call 0.00 0.03 0.04 0.04 0 432 47.0 Call 0.00 0.03 0.02 0.02 0 138 48.0 Call 0.00 0.03 0.02 0.02 0 505 49.0 Call 0.00 0.03 0.34 0.34 0 99 50.0 Call 0.00 0.03 0.02 0.02 0 2,907 51.0 Call 0.00 0.03 0.03 0.03 0 41 52.0 Call 0.00 0.03 0.22 0.22 0 382 53.0 Call 0.00 0.04 0.14 0.14 0 520 54.0 Call 0.00 0.03 0.15 0.15 0 189 55.0 Call 0.00 0.05 0.03 0.03 0 418 56.0 Call 0.00 0.06 0.03 0.03 0 357 57.0 Call 0.00 0.06 0.04 0.04 0 405 58.0 Call 0.00 0.06 0.04 0.04 0 115 59.0 Call 0.00 0.05 0.03 0.03 0 112 60.0 Call 0.00 0.05 0.01 0.01 0 769 61.0 Call 0.00 0.05 0.23 0.23 0 214 62.0 Call 0.00 0.05 0.06 0.06 0 129 63.0 Call 0.00 0.05 0.10 0.10 0 214 64.0 Call 0.00 0.05 0.03 0.03 0 290 65.0 Call 0.00 0.05 0.01 0.01 0 3,250 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.03 0.06 0.04 0 443 6.0 Put 0.03 0.05 0.04 0.00 0 130 7.0 Put 0.05 0.07 0.10 0.04 0 416 8.0 Put 0.06 0.11 0.13 0.05 0 328 9.0 Put 0.08 0.12 0.10 -0.01 0 51 10.0 Put 0.12 0.21 0.11 -0.04 0 1,278 11.0 Put 0.17 0.21 0.16 -0.03 0 3,094 12.0 Put 0.22 0.27 0.23 -0.01 0 7,899 13.0 Put 0.30 0.35 0.35 0.03 0 13,221 13.5 Put 0.35 0.40 0.36 -0.01 0 471 14.0 Put 0.41 0.46 0.42 -0.01 0 1,792 14.5 Put 0.48 0.54 0.50 -0.01 0 1 15.0 Put 0.56 0.62 0.58 -0.01 0 3,046 15.5 Put 0.67 0.73 0.67 -0.03 0 36 16.0 Put 0.79 0.85 0.78 -0.04 0 12,712 16.5 Put 0.92 1.01 0.95 -0.01 0 122 17.0 Put 1.11 1.17 1.15 0.01 0 17,588 17.5 Put 1.29 1.37 1.02 -0.31 0 4 18.0 Put 1.51 1.60 1.49 -0.07 0 16,526 18.5 Put 1.78 1.85 1.77 -0.04 0 579 19.0 Put 2.06 2.14 2.14 0.05 0 4,973 19.5 Put 2.37 2.47 0.00 0.00 0 0 20.0 Put 2.72 2.80 2.77 0.01 0 12,906 20.5 Put 3.05 3.20 2.64 -0.49 0 17 21.0 Put 3.40 3.60 3.11 -0.40 0 3,676 21.5 Put 3.80 4.00 0.00 0.00 0 0 22.0 Put 4.25 4.45 4.03 -0.31 0 4,093 22.5 Put 4.65 4.90 0.00 0.00 0 0 23.0 Put 5.10 5.50 4.77 -0.48 0 1,814 23.5 Put 5.55 5.80 0.00 0.00 0 0 24.0 Put 6.00 6.60 6.15 -0.03 0 971 24.5 Put 6.50 6.85 0.00 0.00 0 0 25.0 Put 7.00 7.30 6.53 -0.60 0 2,861 26.0 Put 7.85 8.45 7.25 -0.86 0 1,070 27.0 Put 8.80 9.65 8.43 -0.66 0 1,508 28.0 Put 9.50 10.50 9.41 -0.67 0 840 29.0 Put 10.75 11.25 11.10 0.03 0 654 30.0 Put 11.65 12.25 11.30 -0.76 0 1,264 31.0 Put 12.30 13.25 12.46 -0.59 0 260 32.0 Put 13.30 14.25 13.37 -0.68 0 240 33.0 Put 14.30 15.20 14.42 -0.62 0 260 34.0 Put 15.30 16.25 16.15 0.11 0 160 35.0 Put 16.30 17.40 16.95 -0.08 0 328 36.0 Put 17.30 18.60 17.37 -0.66 0 231 37.0 Put 18.30 19.65 18.64 -0.39 0 415 38.0 Put 19.30 20.55 19.78 -0.25 0 198 39.0 Put 20.30 21.20 20.72 -0.31 0 70 40.0 Put 21.30 22.20 21.85 -0.18 0 470 41.0 Put 22.30 23.25 22.62 -0.41 0 67 42.0 Put 23.30 24.20 23.65 -0.37 0 56 43.0 Put 24.30 25.50 25.10 0.08 0 47 44.0 Put 25.30 26.20 25.01 -1.01 0 205 45.0 Put 26.30 27.20 27.12 0.10 0 79 46.0 Put 27.30 28.20 21.55 -6.47 0 14 47.0 Put 28.30 29.45 21.88 -7.14 0 13 48.0 Put 29.30 30.55 20.45 -9.57 0 6 49.0 Put 30.30 31.15 0.00 0.00 0 0 50.0 Put 31.30 32.15 30.87 -1.15 0 591 51.0 Put 32.30 33.15 25.05 -7.97 0 110 52.0 Put 33.30 34.15 24.10 -9.92 0 50 53.0 Put 34.30 35.25 20.70 -14.32 0 1 54.0 Put 35.25 36.15 0.00 0.00 0 0 55.0 Put 36.25 37.25 25.95 -11.07 0 1 56.0 Put 37.25 38.15 0.00 0.00 0 0 57.0 Put 38.25 39.55 0.00 0.00 0 0 58.0 Put 39.25 40.50 30.45 -9.56 0 3 59.0 Put 40.25 41.20 34.48 -6.53 0 10 60.0 Put 41.25 42.30 39.68 -2.33 0 40 61.0 Put 42.25 43.35 0.00 0.00 0 0 62.0 Put 43.25 44.25 35.89 -8.12 0 5 63.0 Put 44.25 45.25 32.15 -12.86 0 9 64.0 Put 45.25 46.50 0.00 0.00 0 0 65.0 Put 46.25 47.30 41.10 -5.91 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.90 13.35 0.00 0.00 0 0 6.0 Call 11.95 12.30 0.00 0.00 0 0 7.0 Call 10.75 11.35 0.00 0.00 0 0 8.0 Call 9.80 10.45 0.00 0.00 0 0 9.0 Call 9.00 9.40 0.00 0.00 0 0 10.0 Call 8.05 8.50 0.00 0.00 0 0 11.0 Call 6.80 7.45 0.00 0.00 0 0 12.0 Call 6.20 6.60 0.00 0.00 0 0 13.0 Call 5.20 5.60 0.00 0.00 0 0 14.0 Call 4.40 4.70 0.00 0.00 0 0 15.0 Call 3.60 3.85 4.85 1.18 0 1 16.0 Call 2.87 3.10 3.00 0.08 0 41 17.0 Call 2.17 2.33 2.86 0.59 0 24 18.0 Call 1.64 1.75 1.84 0.14 0 20 19.0 Call 1.18 1.29 1.25 0.01 0 30 19.5 Call 1.00 1.13 1.23 0.17 0 69 20.0 Call 0.84 0.95 0.91 0.01 0 106 20.5 Call 0.69 0.81 1.04 0.29 0 7 21.0 Call 0.57 0.69 0.72 0.09 0 31 21.5 Call 0.48 0.58 0.74 0.21 0 24 22.0 Call 0.39 0.49 0.53 0.09 0 146 22.5 Call 0.33 0.42 0.36 -0.01 0 33 23.0 Call 0.26 0.36 0.50 0.19 0 141 23.5 Call 0.22 0.30 0.42 0.16 0 69 24.0 Call 0.18 0.26 0.26 0.04 0 41 24.5 Call 0.15 0.22 0.41 0.22 0 1 25.0 Call 0.12 0.19 0.19 0.04 0 73 25.5 Call 0.10 0.17 0.18 0.05 0 27 26.0 Call 0.08 0.15 0.21 0.09 0 18 26.5 Call 0.07 0.13 0.16 0.06 0 12 27.0 Call 0.05 0.13 0.10 0.01 0 3 27.5 Call 0.04 0.15 0.55 0.46 0 2 28.0 Call 0.03 0.14 0.11 0.03 0 29 28.5 Call 0.02 0.13 0.13 0.05 0 12 29.0 Call 0.01 0.12 0.09 0.02 0 19 29.5 Call 0.01 0.12 0.00 0.00 0 0 30.0 Call 0.00 0.11 0.00 0.00 0 0 31.0 Call 0.00 0.10 0.00 0.00 0 0 32.0 Call 0.00 0.10 0.00 0.00 0 0 33.0 Call 0.00 0.09 0.21 0.17 0 1 34.0 Call 0.00 0.09 0.00 0.00 0 0 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.17 0.12 0 151 6.0 Put 0.01 0.11 0.00 0.00 0 0 7.0 Put 0.03 0.11 0.08 0.01 0 315 8.0 Put 0.07 0.15 0.12 0.01 0 7 9.0 Put 0.10 0.19 0.19 0.04 0 5 10.0 Put 0.15 0.22 0.27 0.09 0 12 11.0 Put 0.21 0.28 0.32 0.08 0 1 12.0 Put 0.28 0.35 0.28 -0.04 0 57 13.0 Put 0.37 0.45 0.42 0.01 0 6 14.0 Put 0.50 0.59 0.49 -0.05 0 11 15.0 Put 0.68 0.75 0.60 -0.12 0 409 16.0 Put 0.92 1.01 0.95 -0.01 0 41 17.0 Put 1.27 1.37 1.08 -0.24 0 169 18.0 Put 1.69 1.80 1.44 -0.31 0 1,829 19.0 Put 2.23 2.36 1.91 -0.38 0 59 19.5 Put 2.54 2.67 2.14 -0.48 0 11 20.0 Put 2.87 3.05 2.48 -0.47 0 57 20.5 Put 3.15 3.35 3.50 0.19 0 137 21.0 Put 3.50 3.75 3.38 -0.31 0 8 21.5 Put 3.95 4.15 3.75 -0.34 0 1 22.0 Put 4.25 4.55 4.55 0.05 0 9 22.5 Put 4.75 5.00 4.38 -0.55 0 220 23.0 Put 5.15 5.50 4.75 -0.62 0 101 23.5 Put 5.65 6.00 5.08 -0.74 0 0 24.0 Put 6.05 6.50 6.55 0.27 0 22 24.5 Put 6.55 6.85 6.60 -0.14 0 3 25.0 Put 7.05 7.35 6.45 -0.76 0 28 25.5 Put 7.45 7.90 7.75 0.06 0 28 26.0 Put 7.90 8.40 6.27 -1.90 0 37 26.5 Put 8.40 8.85 9.17 0.52 0 2 27.0 Put 8.85 9.30 8.30 -0.85 0 2 27.5 Put 9.40 9.80 5.65 -3.99 0 1 28.0 Put 9.85 10.35 0.00 0.00 0 0 28.5 Put 10.30 10.90 10.54 -0.09 0 3 29.0 Put 10.85 11.65 10.31 -0.81 0 4 29.5 Put 11.30 11.85 11.25 -0.37 0 1 30.0 Put 11.80 12.65 6.60 -5.51 0 1 31.0 Put 12.35 13.55 0.00 0.00 0 0 32.0 Put 13.35 14.55 0.00 0.00 0 0 33.0 Put 14.35 15.55 14.42 -0.67 0 3 34.0 Put 15.30 16.55 15.79 -0.29 0 4 35.0 Put 16.30 17.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.75 13.80 0.00 0.00 0 0 6.0 Call 11.65 12.80 0.00 0.00 0 0 7.0 Call 10.60 11.80 0.00 0.00 0 0 8.0 Call 9.70 10.70 0.00 0.00 0 0 9.0 Call 8.70 9.80 0.00 0.00 0 0 10.0 Call 7.95 8.70 0.00 0.00 0 0 11.0 Call 7.05 7.65 0.00 0.00 0 0 12.0 Call 6.00 6.90 0.00 0.00 0 0 13.0 Call 5.35 5.70 0.00 0.00 0 0 14.0 Call 4.50 4.70 5.20 0.61 0 29 15.0 Call 3.70 3.90 4.54 0.76 0 25 16.0 Call 2.98 3.10 3.55 0.51 0 14 17.0 Call 2.33 2.44 2.95 0.56 0 99 18.0 Call 1.77 1.87 2.40 0.58 0 275 19.0 Call 1.32 1.42 1.66 0.29 0 781 20.0 Call 0.97 1.05 1.02 0.01 0 280 21.0 Call 0.69 0.77 0.73 0.00 0 327 22.0 Call 0.50 0.57 0.55 0.01 0 413 23.0 Call 0.35 0.42 0.47 0.09 0 1,253 24.0 Call 0.25 0.30 0.32 0.05 0 1,541 25.0 Call 0.17 0.22 0.22 0.03 0 2,574 26.0 Call 0.12 0.17 0.16 0.01 0 2,649 27.0 Call 0.09 0.13 0.15 0.04 0 909 28.0 Call 0.06 0.11 0.10 0.01 0 351 29.0 Call 0.04 0.09 0.08 0.01 0 527 30.0 Call 0.00 0.07 0.09 0.03 0 837 31.0 Call 0.02 0.06 0.10 0.05 0 407 32.0 Call 0.00 0.06 0.05 0.01 0 186 33.0 Call 0.03 0.05 0.05 0.01 0 357 34.0 Call 0.00 0.04 0.05 0.02 0 206 35.0 Call 0.00 0.05 0.03 0.00 0 772 36.0 Call 0.01 0.05 0.05 0.02 0 197 37.0 Call 0.00 0.07 0.05 0.02 0 387 38.0 Call 0.00 0.04 0.05 0.02 0 211 39.0 Call 0.00 0.04 0.11 0.08 0 96 40.0 Call 0.00 0.08 0.10 0.08 0 759 41.0 Call 0.00 0.05 0.07 0.05 0 159 42.0 Call 0.00 0.05 0.05 0.03 0 38 43.0 Call 0.00 0.05 0.08 0.06 0 86 44.0 Call 0.00 0.08 0.03 0.01 0 110 45.0 Call 0.00 0.07 0.04 0.02 0 535 46.0 Call 0.00 0.07 0.03 0.01 0 57 47.0 Call 0.00 0.07 0.03 0.01 0 53 48.0 Call 0.00 0.07 0.03 0.02 0 427 49.0 Call 0.00 0.07 0.03 0.02 0 13 50.0 Call 0.00 0.04 0.01 0.00 0 763 51.0 Call 0.00 0.04 0.20 0.19 0 25 52.0 Call 0.00 0.04 0.33 0.32 0 61 53.0 Call 0.00 0.05 0.06 0.05 0 50 54.0 Call 0.00 0.07 0.58 0.57 0 15 55.0 Call 0.00 0.04 0.19 0.18 0 273 56.0 Call 0.00 0.04 0.19 0.19 0 101 60.0 Call 0.00 0.07 0.02 0.02 0 353 65.0 Call 0.00 0.07 0.02 0.02 0 2,870 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.20 0.15 0 35 6.0 Put 0.01 0.12 0.12 0.06 0 13 7.0 Put 0.01 0.15 0.13 0.05 0 3 8.0 Put 0.05 0.19 0.00 0.00 0 0 9.0 Put 0.09 0.23 0.00 0.00 0 0 10.0 Put 0.17 0.29 0.32 0.08 0 24 11.0 Put 0.26 0.36 0.28 -0.03 0 1,097 12.0 Put 0.32 0.43 0.35 -0.03 0 29 13.0 Put 0.45 0.53 0.45 -0.04 0 692 14.0 Put 0.60 0.69 0.79 0.14 0 594 15.0 Put 0.80 0.87 0.73 -0.10 0 6,092 16.0 Put 1.06 1.14 1.10 0.00 0 763 17.0 Put 1.41 1.49 1.21 -0.24 0 2,567 18.0 Put 1.84 1.94 1.79 -0.10 0 7,014 19.0 Put 2.39 2.48 2.40 -0.04 0 10,724 20.0 Put 3.00 3.15 3.06 -0.02 0 1,447 21.0 Put 3.70 3.85 3.75 -0.05 0 476 22.0 Put 4.45 4.70 4.60 0.00 0 1,314 23.0 Put 5.35 5.55 4.88 -0.57 0 626 24.0 Put 6.25 6.45 5.70 -0.64 0 447 25.0 Put 7.15 7.55 7.15 -0.11 0 1,163 26.0 Put 7.95 8.55 8.00 -0.21 0 625 27.0 Put 9.00 9.75 8.50 -0.68 0 849 28.0 Put 9.45 10.35 10.66 0.51 0 116 29.0 Put 10.40 11.30 10.22 -0.91 0 269 30.0 Put 11.40 12.30 11.75 -0.37 0 154 31.0 Put 12.35 13.30 11.70 -1.41 0 44 32.0 Put 13.35 14.30 13.82 -0.28 0 157 33.0 Put 14.35 15.50 8.50 -6.60 0 83 34.0 Put 15.35 16.30 16.06 -0.03 0 98 35.0 Put 16.35 17.25 16.81 -0.28 0 50 36.0 Put 17.35 18.30 17.15 -0.94 0 22 37.0 Put 18.35 19.30 12.91 -6.17 0 313 38.0 Put 19.30 20.25 20.50 0.42 0 31 39.0 Put 20.30 21.45 20.70 -0.38 0 14 40.0 Put 21.30 22.25 21.69 -0.39 0 33 41.0 Put 22.30 23.75 20.75 -2.33 0 20 42.0 Put 23.30 24.75 17.85 -6.22 0 17 43.0 Put 24.30 25.20 23.57 -1.50 0 22 44.0 Put 25.30 26.25 25.63 -0.44 0 3 45.0 Put 26.30 27.25 20.20 -6.87 0 6 46.0 Put 27.30 28.20 0.00 0.00 0 0 47.0 Put 28.30 29.70 0.00 0.00 0 0 48.0 Put 29.30 30.40 20.85 -9.21 0 1 49.0 Put 30.30 31.75 0.00 0.00 0 0 50.0 Put 31.30 32.25 32.25 0.20 0 2 51.0 Put 32.30 33.65 0.00 0.00 0 0 52.0 Put 33.30 34.20 0.00 0.00 0 0 53.0 Put 34.30 35.65 0.00 0.00 0 0 54.0 Put 35.30 36.75 0.00 0.00 0 0 55.0 Put 36.30 37.70 26.90 -10.14 0 2 56.0 Put 37.30 38.20 27.80 -10.24 0 622 60.0 Put 41.25 42.65 35.55 -6.48 0 19 65.0 Put 46.25 47.60 39.15 -7.88 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.85 13.35 0.00 0.00 0 0 9.0 Call 9.00 9.40 0.00 0.00 0 0 10.0 Call 8.05 8.60 0.00 0.00 0 0 11.0 Call 7.10 7.55 0.00 0.00 0 0 12.0 Call 6.25 6.65 0.00 0.00 0 0 13.0 Call 5.30 5.65 0.00 0.00 0 0 13.5 Call 4.85 5.25 0.00 0.00 0 0 14.0 Call 4.50 4.85 0.00 0.00 0 0 14.5 Call 4.10 4.40 0.00 0.00 0 0 15.0 Call 3.70 4.00 3.95 0.14 0 2 15.5 Call 3.35 3.55 0.00 0.00 0 0 16.0 Call 3.00 3.20 0.00 0.00 0 0 16.5 Call 2.67 2.79 0.00 0.00 0 0 17.0 Call 2.33 2.48 0.00 0.00 0 0 17.5 Call 2.06 2.18 0.00 0.00 0 0 18.0 Call 1.80 1.91 1.98 0.13 0 29 18.5 Call 1.56 1.67 2.11 0.50 0 1 19.0 Call 1.33 1.45 1.67 0.28 0 22 19.5 Call 1.15 1.27 1.48 0.27 0 1 20.0 Call 0.97 1.11 1.12 0.08 0 3 20.5 Call 0.83 0.95 1.33 0.44 0 2 21.0 Call 0.70 0.83 0.95 0.19 0 30 21.5 Call 0.59 0.71 1.01 0.36 0 50 22.0 Call 0.51 0.61 0.65 0.09 0 26 22.5 Call 0.43 0.53 0.71 0.23 0 1 23.0 Call 0.34 0.47 0.69 0.28 0 2 23.5 Call 0.29 0.40 0.00 0.00 0 0 24.0 Call 0.25 0.35 0.36 0.06 0 29 24.5 Call 0.22 0.30 0.40 0.14 0 20 25.0 Call 0.17 0.26 0.27 0.05 0 6 26.0 Call 0.13 0.20 0.34 0.17 0 2 27.0 Call 0.09 0.16 0.16 0.04 0 5 28.0 Call 0.06 0.13 0.00 0.00 0 0 30.0 Call 0.02 0.13 0.14 0.06 0 2 35.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.12 0.24 0.22 0.03 0 93 10.0 Put 0.20 0.29 0.29 0.05 0 0 11.0 Put 0.26 0.34 0.00 0.00 0 0 12.0 Put 0.35 0.43 0.45 0.06 0 0 13.0 Put 0.46 0.55 0.43 -0.08 0 15 13.5 Put 0.52 0.62 0.63 0.06 0 1 14.0 Put 0.61 0.71 0.00 0.00 0 0 14.5 Put 0.69 0.79 0.68 -0.06 0 1 15.0 Put 0.81 0.92 0.73 -0.13 0 8 15.5 Put 0.92 1.05 1.25 0.26 0 3 16.0 Put 1.06 1.20 1.00 -0.13 0 13 16.5 Put 1.22 1.36 1.07 -0.22 0 6 17.0 Put 1.42 1.54 1.25 -0.23 0 13 17.5 Put 1.63 1.75 0.00 0.00 0 0 18.0 Put 1.86 1.96 1.84 -0.07 0 17 18.5 Put 2.13 2.23 2.10 -0.08 0 18 19.0 Put 2.40 2.52 2.00 -0.45 0 13 19.5 Put 2.70 2.86 3.00 0.23 0 1 20.0 Put 3.00 3.20 2.77 -0.33 0 14 20.5 Put 3.30 3.55 3.60 0.15 0 73 21.0 Put 3.65 3.90 3.28 -0.55 0 7 21.5 Put 4.00 4.30 0.00 0.00 0 0 22.0 Put 4.45 4.70 4.45 -0.17 0 3 22.5 Put 4.85 5.15 4.51 -0.53 0 7 23.0 Put 5.25 5.60 4.88 -0.59 0 2 23.5 Put 5.70 6.10 6.10 0.19 0 2 24.0 Put 6.15 6.50 5.69 -0.67 0 1 24.5 Put 6.60 6.95 6.31 -0.51 0 1 25.0 Put 7.10 7.40 0.00 0.00 0 0 26.0 Put 7.55 8.85 0.00 0.00 0 0 27.0 Put 8.95 9.40 0.00 0.00 0 0 28.0 Put 9.90 10.35 9.97 -0.18 0 1 30.0 Put 11.85 12.40 0.00 0.00 0 0 35.0 Put 16.80 17.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 52 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.70 13.30 13.50 0.45 0 1 6.0 Call 11.85 12.30 0.00 0.00 0 0 7.0 Call 10.45 11.85 0.00 0.00 0 0 8.0 Call 10.00 10.40 0.00 0.00 0 0 9.0 Call 9.05 9.40 0.00 0.00 0 0 10.0 Call 8.10 8.45 8.67 0.42 0 5 11.0 Call 7.10 7.60 0.00 0.00 0 0 12.0 Call 6.30 6.60 7.15 0.72 0 85 13.0 Call 5.50 5.70 6.40 0.83 0 57 14.0 Call 4.65 4.90 5.35 0.60 0 45 15.0 Call 3.85 4.05 4.51 0.52 0 390 16.0 Call 3.20 3.40 3.35 0.08 0 629 17.0 Call 2.62 2.72 3.10 0.46 0 576 18.0 Call 2.07 2.17 2.27 0.15 0 1,093 19.0 Call 1.53 1.70 1.70 0.09 0 903 20.0 Call 1.25 1.33 1.33 0.04 0 1,404 21.0 Call 0.95 1.02 1.01 0.03 0 1,497 22.0 Call 0.72 0.80 0.79 0.03 0 1,339 23.0 Call 0.54 0.60 0.57 0.00 0 1,383 24.0 Call 0.41 0.48 0.49 0.05 0 1,122 25.0 Call 0.30 0.37 0.35 0.01 0 1,228 26.0 Call 0.24 0.30 0.27 0.00 0 1,494 27.0 Call 0.17 0.24 0.31 0.10 0 912 28.0 Call 0.14 0.19 0.13 -0.04 0 100 29.0 Call 0.10 0.15 0.09 -0.04 0 1 30.0 Call 0.08 0.14 0.12 0.00 0 968 31.0 Call 0.06 0.18 0.13 0.02 0 94 32.0 Call 0.05 0.16 0.11 0.01 0 3,964 33.0 Call 0.04 0.15 0.09 0.00 0 93 34.0 Call 0.03 0.14 0.10 0.02 0 71 35.0 Call 0.02 0.13 0.09 0.02 0 96 36.0 Call 0.01 0.10 0.00 0.00 0 0 37.0 Call 0.01 0.11 0.20 0.15 0 1 38.0 Call 0.00 0.06 0.03 -0.01 0 2 39.0 Call 0.00 0.10 0.20 0.16 0 1 40.0 Call 0.00 0.05 0.05 0.02 0 10 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.10 0.04 -0.04 0 386 6.0 Put 0.07 0.16 0.12 0.01 0 135 7.0 Put 0.12 0.17 0.17 0.02 0 284 8.0 Put 0.16 0.22 0.27 0.08 0 1,526 9.0 Put 0.23 0.29 0.24 -0.02 0 686 10.0 Put 0.29 0.36 0.33 0.00 0 1,020 11.0 Put 0.38 0.44 0.54 0.13 0 615 12.0 Put 0.48 0.56 0.45 -0.07 0 388 13.0 Put 0.62 0.71 0.57 -0.09 0 2,206 14.0 Put 0.81 0.88 0.76 -0.09 0 1,301 15.0 Put 1.08 1.10 1.10 0.01 0 30,144 16.0 Put 1.33 1.42 1.38 0.00 0 8,095 17.0 Put 1.71 1.80 1.61 -0.14 0 2,087 18.0 Put 2.16 2.25 2.18 -0.05 0 27,137 19.0 Put 2.71 2.81 2.73 0.00 0 2,029 20.0 Put 3.30 3.50 3.10 -0.31 0 841 21.0 Put 4.00 4.15 3.55 -0.55 0 531 22.0 Put 4.75 4.95 4.78 -0.10 0 863 23.0 Put 5.60 5.75 5.65 -0.04 0 129 24.0 Put 6.40 6.60 6.32 -0.24 0 184 25.0 Put 7.30 7.60 6.63 -0.82 0 71 26.0 Put 8.20 8.45 7.70 -0.68 0 39 27.0 Put 9.10 9.50 8.63 -0.69 0 33 28.0 Put 10.10 10.45 9.61 -0.67 0 23 29.0 Put 10.50 11.40 11.65 0.42 0 2 30.0 Put 11.50 12.65 12.33 0.11 0 15 31.0 Put 12.45 13.35 12.60 -0.61 0 1 32.0 Put 13.45 14.35 0.00 0.00 0 0 33.0 Put 14.40 15.35 14.40 -0.79 0 16 34.0 Put 15.40 16.60 16.59 0.41 0 1 35.0 Put 16.40 17.55 17.19 0.02 0 31 36.0 Put 17.40 18.30 17.40 -0.76 0 12 37.0 Put 18.35 19.30 19.02 -0.13 0 25 38.0 Put 19.35 20.30 20.06 -0.08 0 9 39.0 Put 20.35 21.25 20.70 -0.43 0 5 40.0 Put 21.35 22.30 21.28 -0.84 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 115 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.90 13.85 13.10 0.01 0 1 6.0 Call 11.90 12.90 12.10 -0.04 0 1 7.0 Call 11.05 11.40 0.00 0.00 0 0 8.0 Call 9.90 10.50 10.50 0.22 0 5 9.0 Call 9.20 9.55 9.80 0.41 0 3 10.0 Call 8.30 8.70 9.35 0.83 0 18 11.0 Call 7.40 7.75 8.35 0.67 0 36 12.0 Call 6.65 7.10 6.90 0.04 0 206 13.0 Call 5.95 6.25 7.70 1.61 0 6 14.0 Call 5.25 5.50 6.00 0.63 0 110 15.0 Call 4.60 4.80 5.30 0.61 0 88 16.0 Call 3.95 4.20 4.50 0.41 0 242 17.0 Call 3.40 3.60 3.60 0.09 0 332 18.0 Call 2.93 3.10 3.10 0.09 0 957 19.0 Call 2.51 2.65 2.64 0.06 0 316 20.0 Call 2.13 2.25 2.49 0.30 0 894 21.0 Call 1.79 1.92 2.09 0.23 0 252 22.0 Call 1.53 1.63 1.60 0.02 0 238 23.0 Call 1.28 1.39 1.55 0.22 0 411 24.0 Call 1.08 1.20 1.41 0.27 0 254 25.0 Call 0.96 0.98 1.07 0.10 0 1,777 26.0 Call 0.70 0.89 1.03 0.19 0 319 27.0 Call 0.70 0.79 0.70 -0.03 0 137 28.0 Call 0.58 0.66 0.65 0.03 0 584 29.0 Call 0.50 0.53 0.62 0.10 0 486 30.0 Call 0.37 0.53 0.45 0.00 0 1,617 31.0 Call 0.37 0.44 0.47 0.07 0 331 32.0 Call 0.31 0.39 0.46 0.11 0 130 33.0 Call 0.25 0.35 0.34 0.03 0 201 34.0 Call 0.25 0.33 0.38 0.10 0 304 35.0 Call 0.22 0.28 0.26 0.00 0 483 36.0 Call 0.19 0.30 0.30 0.07 0 240 37.0 Call 0.16 0.25 0.28 0.07 0 137 38.0 Call 0.15 0.21 0.19 0.01 0 191 39.0 Call 0.12 0.25 0.24 0.07 0 495 40.0 Call 0.13 0.18 0.16 0.00 0 1,929 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.14 0.25 0.26 0.06 0 825 6.0 Put 0.22 0.30 0.26 0.00 0 3 7.0 Put 0.28 0.39 0.35 0.01 0 14 8.0 Put 0.39 0.47 0.48 0.05 0 461 9.0 Put 0.52 0.59 0.60 0.05 0 310 10.0 Put 0.65 0.74 0.66 -0.04 0 384 11.0 Put 0.84 0.89 0.78 -0.09 0 1,091 12.0 Put 1.01 1.10 1.03 -0.03 0 367 13.0 Put 1.25 1.33 1.26 -0.03 0 1,229 14.0 Put 1.53 1.62 1.43 -0.14 0 1,014 15.0 Put 1.84 1.95 1.88 -0.01 0 1,554 16.0 Put 2.25 2.35 2.24 -0.06 0 1,038 17.0 Put 2.70 2.75 2.69 -0.04 0 4,308 18.0 Put 3.15 3.30 3.18 -0.05 0 2,054 19.0 Put 3.70 3.90 3.50 -0.29 0 578 20.0 Put 4.30 4.50 4.35 -0.05 0 1,692 21.0 Put 4.65 5.25 5.00 -0.07 0 392 22.0 Put 5.40 5.95 5.35 -0.44 0 574 23.0 Put 6.05 6.70 6.16 -0.38 0 571 24.0 Put 6.85 7.50 7.62 0.27 0 289 25.0 Put 7.75 8.35 7.59 -0.58 0 1,161 26.0 Put 8.50 9.15 8.65 -0.38 0 452 27.0 Put 9.35 10.20 9.14 -0.78 0 322 28.0 Put 10.10 10.95 10.32 -0.49 0 428 29.0 Put 11.00 12.00 11.29 -0.41 0 211 30.0 Put 12.25 12.80 12.27 -0.37 0 539 31.0 Put 12.85 13.85 12.80 -0.78 0 352 32.0 Put 13.80 14.80 13.89 -0.64 0 90 33.0 Put 14.75 15.75 14.65 -0.83 0 55 34.0 Put 15.70 16.70 16.30 -0.15 0 48 35.0 Put 16.70 17.70 16.75 -0.67 0 197 36.0 Put 17.65 18.65 18.02 -0.37 0 52 37.0 Put 18.60 19.60 19.12 -0.24 0 296 38.0 Put 19.60 20.55 19.62 -0.71 0 178 39.0 Put 20.55 21.55 21.20 -0.12 0 15 40.0 Put 21.55 22.60 21.77 -0.53 0 94 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 129 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.70 4.95 5.34 0.52 0 139 16.0 Call 4.10 4.35 4.30 0.06 0 73 17.0 Call 3.55 3.80 3.90 0.18 0 190 18.0 Call 3.10 3.30 3.30 0.10 0 156 19.0 Call 2.68 2.86 2.98 0.21 0 103 20.0 Call 2.31 2.49 2.37 -0.03 0 760 21.0 Call 1.97 2.15 2.41 0.35 0 134 22.0 Call 1.68 1.86 1.84 0.07 0 338 23.0 Call 1.41 1.61 1.70 0.19 0 190 24.0 Call 1.23 1.40 1.45 0.14 0 354 25.0 Call 1.02 1.22 1.24 0.12 0 827 26.0 Call 0.87 1.06 1.12 0.16 0 69 27.0 Call 0.75 0.92 0.99 0.16 0 106 28.0 Call 0.63 0.81 0.80 0.07 0 198 29.0 Call 0.57 0.73 0.92 0.28 0 292 30.0 Call 0.47 0.62 0.60 0.05 0 889 31.0 Call 0.41 0.58 0.52 0.03 0 97 32.0 Call 0.36 0.52 0.85 0.41 0 87 33.0 Call 0.31 0.47 0.65 0.26 0 258 34.0 Call 0.28 0.43 0.56 0.20 0 195 35.0 Call 0.25 0.40 0.35 0.03 0 120 36.0 Call 0.20 0.37 0.39 0.10 0 52 37.0 Call 0.19 0.30 0.30 0.05 0 51 38.0 Call 0.17 0.32 0.41 0.17 0 242 39.0 Call 0.13 0.30 0.31 0.09 0 39 40.0 Call 0.14 0.28 0.23 0.02 0 182 41.0 Call 0.12 0.27 0.33 0.14 0 583 42.0 Call 0.11 0.23 0.25 0.07 0 113 43.0 Call 0.10 0.24 0.20 0.03 0 225 44.0 Call 0.10 0.23 0.23 0.07 0 424 45.0 Call 0.09 0.22 0.35 0.20 0 168 46.0 Call 0.06 0.21 0.21 0.07 0 6 47.0 Call 0.08 0.20 0.16 0.02 0 56 48.0 Call 0.05 0.20 0.12 -0.01 0 11 49.0 Call 0.04 0.19 0.18 0.05 0 9 50.0 Call 0.06 0.19 0.15 0.03 0 317 51.0 Call 0.06 0.18 0.26 0.14 0 227 52.0 Call 0.06 0.18 0.81 0.70 0 73 53.0 Call 0.03 0.17 0.36 0.25 0 34 54.0 Call 0.05 0.17 0.21 0.11 0 2 55.0 Call 0.05 0.16 0.16 0.06 0 127 56.0 Call 0.05 0.16 0.08 -0.01 0 550 60.0 Call 0.06 0.09 0.07 -0.01 0 147 65.0 Call 0.02 0.09 0.08 0.03 0 2,668 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.96 2.13 1.97 -0.08 0 636 16.0 Put 2.37 2.55 2.30 -0.16 0 385 17.0 Put 2.86 3.05 2.96 0.01 0 103 18.0 Put 3.30 3.55 3.10 -0.33 0 811 19.0 Put 3.90 4.10 3.76 -0.24 0 385 20.0 Put 4.55 4.75 4.50 -0.13 0 20,297 21.0 Put 4.80 5.40 5.25 -0.03 0 830 22.0 Put 5.45 6.10 5.98 -0.01 0 503 23.0 Put 6.15 6.85 6.92 0.19 0 522 24.0 Put 6.90 7.65 7.40 -0.13 0 482 25.0 Put 7.70 8.45 7.89 -0.44 0 1,177 26.0 Put 8.50 9.30 9.35 0.18 0 165 27.0 Put 9.35 10.20 10.61 0.57 0 62 28.0 Put 10.25 11.10 10.33 -0.60 0 408 29.0 Put 11.10 12.00 10.80 -1.03 0 64 30.0 Put 12.00 12.90 12.05 -0.69 0 212 31.0 Put 12.95 13.85 14.60 0.92 0 183 32.0 Put 13.90 14.75 14.79 0.17 0 346 33.0 Put 14.80 15.85 14.04 -1.53 0 112 34.0 Put 15.75 16.70 17.10 0.57 0 133 35.0 Put 16.75 17.80 17.05 -0.44 0 259 36.0 Put 17.70 18.80 18.49 0.04 0 14 37.0 Put 18.65 19.75 17.45 -1.96 0 15 38.0 Put 19.65 20.70 19.64 -0.75 0 22 39.0 Put 20.60 21.65 20.50 -0.87 0 15 40.0 Put 21.60 22.60 22.11 -0.24 0 113 41.0 Put 22.55 23.60 23.57 0.24 0 4 42.0 Put 23.55 24.60 18.40 -5.91 0 229 43.0 Put 24.50 25.55 19.32 -5.98 0 30 44.0 Put 25.50 26.60 19.65 -6.64 0 1 45.0 Put 26.50 27.55 22.70 -4.57 0 37 46.0 Put 27.45 28.85 21.40 -6.86 0 23 47.0 Put 28.45 29.50 24.50 -4.75 0 6 48.0 Put 29.45 30.55 23.05 -7.19 0 1 49.0 Put 30.45 31.55 24.10 -7.13 0 5 50.0 Put 31.45 32.50 30.24 -1.98 0 1,172 51.0 Put 32.40 33.45 0.00 0.00 0 0 52.0 Put 33.45 34.45 26.60 -7.61 0 2 53.0 Put 34.40 35.45 0.00 0.00 0 0 54.0 Put 35.40 36.55 31.05 -5.14 0 8 55.0 Put 36.40 37.45 31.34 -5.84 0 27 56.0 Put 37.40 38.50 29.35 -8.83 0 2 60.0 Put 41.35 42.75 34.50 -7.64 0 609 65.0 Put 46.35 47.55 38.20 -8.91 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 206 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.95 14.00 0.00 0.00 0 0 6.0 Call 12.00 13.05 12.95 0.74 0 4 7.0 Call 11.15 11.50 0.00 0.00 0 0 8.0 Call 10.25 10.65 10.35 -0.09 0 3 9.0 Call 9.40 9.70 10.20 0.60 0 1 10.0 Call 8.60 8.95 9.35 0.53 0 2 13.0 Call 6.50 6.80 7.15 0.54 0 6 14.0 Call 5.85 6.15 6.60 0.59 0 7 15.0 Call 5.25 5.55 6.00 0.58 0 6 16.0 Call 4.65 5.00 5.25 0.37 0 79 17.0 Call 4.20 4.50 4.85 0.51 0 155 18.0 Call 3.75 4.00 4.15 0.28 0 364 19.0 Call 3.35 3.60 3.55 0.08 0 56 20.0 Call 3.00 3.20 3.35 0.25 0 156 21.0 Call 2.67 2.89 3.15 0.37 0 16 22.0 Call 2.39 2.60 2.82 0.32 0 26 23.0 Call 2.12 2.32 2.25 0.03 0 122 24.0 Call 1.90 2.09 2.35 0.35 0 301 25.0 Call 1.66 1.90 1.85 0.07 0 219 26.0 Call 1.50 1.69 1.98 0.38 0 99 27.0 Call 1.32 1.52 1.64 0.22 0 145 28.0 Call 1.20 1.39 1.47 0.17 0 242 29.0 Call 1.09 1.27 1.38 0.19 0 111 30.0 Call 1.01 1.22 1.12 0.03 0 219 31.0 Call 0.87 1.11 1.30 0.30 0 403 32.0 Call 0.76 1.02 1.03 0.13 0 92 33.0 Call 0.70 0.93 0.95 0.13 0 255 34.0 Call 0.64 0.87 2.05 1.29 0 33 35.0 Call 0.61 0.80 0.86 0.16 0 169 36.0 Call 0.57 0.75 0.76 0.12 0 225 37.0 Call 0.46 0.67 0.62 0.04 0 50 Strike 5.00 6.00 7.00 8.00 9.00 10.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.23 0.44 0.34 0.00 0 158 6.0 Put 0.33 0.54 0.40 -0.04 0 176 7.0 Put 0.52 0.62 0.54 -0.03 0 949 8.0 Put 0.63 0.79 0.77 0.06 0 740 9.0 Put 0.80 0.98 0.94 0.05 0 208 10.0 Put 1.05 1.20 1.05 -0.08 0 168 13.0 Put 1.83 2.06 1.82 -0.12 0 1,173 14.0 Put 2.25 2.45 2.15 -0.20 0 575 15.0 Put 2.65 2.86 2.70 -0.06 0 1,488 16.0 Put 3.10 3.35 3.05 -0.17 0 726 17.0 Put 3.50 3.85 3.42 -0.26 0 308 18.0 Put 4.05 4.35 4.18 -0.03 0 683 19.0 Put 4.65 5.00 4.58 -0.23 0 74 20.0 Put 5.25 5.55 5.20 -0.23 0 991 21.0 Put 5.95 6.30 5.75 -0.36 0 232 22.0 Put 6.65 7.00 6.40 -0.42 0 185 23.0 Put 7.00 7.75 7.43 -0.10 0 124 24.0 Put 7.75 8.45 8.00 -0.30 0 187 25.0 Put 8.40 9.25 9.35 0.27 0 161 26.0 Put 9.35 10.05 9.85 -0.04 0 68 27.0 Put 10.00 10.85 10.73 0.02 0 70 28.0 Put 10.90 11.70 10.45 -1.12 0 63 29.0 Put 11.80 12.55 12.14 -0.32 0 150 30.0 Put 12.65 13.50 12.46 -0.90 0 30 31.0 Put 13.40 14.35 13.53 -0.72 0 101 32.0 Put 14.30 15.25 10.55 -4.60 0 98 33.0 Put 15.20 16.10 14.32 -1.74 0 39 34.0 Put 16.15 17.05 16.85 -0.14 0 49 35.0 Put 17.05 17.95 17.85 -0.08 0 18 36.0 Put 18.00 18.95 17.90 -0.96 0 12 37.0 Put 18.95 19.95 19.45 -0.34 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 220 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.25 5.60 5.80 0.32 0 44 16.0 Call 4.75 5.05 5.04 0.13 0 22 17.0 Call 4.30 4.55 4.70 0.27 0 4 18.0 Call 3.80 4.15 4.45 0.47 0 67 19.0 Call 3.40 3.75 4.00 0.43 0 19 20.0 Call 3.05 3.35 3.65 0.45 0 258 21.0 Call 2.75 3.05 3.10 0.20 0 170 22.0 Call 2.46 2.73 3.14 0.54 0 65 23.0 Call 2.17 2.47 2.59 0.27 0 126 24.0 Call 1.91 2.23 2.28 0.21 0 72 25.0 Call 1.72 2.03 1.88 0.00 0 335 26.0 Call 1.53 1.85 4.05 2.36 0 42 27.0 Call 1.36 1.69 1.60 0.07 0 176 28.0 Call 1.27 1.54 3.55 2.15 0 126 29.0 Call 1.09 1.41 1.53 0.27 0 186 30.0 Call 1.00 1.29 1.34 0.19 0 244 31.0 Call 0.91 1.18 1.20 0.16 0 195 32.0 Call 0.77 1.07 0.98 0.05 0 83 33.0 Call 0.70 0.99 1.22 0.37 0 46 34.0 Call 0.68 0.91 1.00 0.21 0 16 35.0 Call 0.62 0.84 0.77 0.04 0 247 36.0 Call 0.57 0.78 0.70 0.02 0 362 37.0 Call 0.52 0.73 0.70 0.08 0 53 38.0 Call 0.43 0.68 0.59 0.03 0 339 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.65 3.05 2.65 -0.20 0 482 16.0 Put 3.10 3.45 3.25 -0.03 0 1,565 17.0 Put 3.60 4.00 3.53 -0.27 0 197 18.0 Put 4.20 4.55 4.00 -0.34 0 324 19.0 Put 4.80 5.00 4.60 -0.34 0 38 20.0 Put 5.35 5.70 5.10 -0.46 0 125 21.0 Put 5.65 6.35 6.25 0.00 0 243 22.0 Put 6.30 7.05 7.49 0.55 0 80 23.0 Put 7.05 7.80 7.15 -0.51 0 223 24.0 Put 7.75 8.55 5.90 -2.50 0 149 25.0 Put 8.45 9.35 8.68 -0.52 0 453 26.0 Put 9.25 10.15 8.55 -1.46 0 69 27.0 Put 10.05 10.95 10.45 -0.39 0 142 28.0 Put 10.90 11.90 10.30 -1.39 0 46 29.0 Put 11.70 12.75 11.83 -0.72 0 173 30.0 Put 12.60 13.55 14.14 0.71 0 103 31.0 Put 13.45 14.45 8.57 -5.74 0 5 32.0 Put 14.35 15.45 13.77 -1.42 0 70 33.0 Put 15.25 16.35 12.72 -3.39 0 260 34.0 Put 16.15 17.15 17.50 0.46 0 194 35.0 Put 17.05 18.30 17.65 -0.32 0 328 36.0 Put 18.00 19.35 17.10 -1.81 0 844 37.0 Put 18.95 20.15 18.15 -1.69 0 1,761 38.0 Put 19.90 21.10 13.65 -7.13 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 241 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.90 14.05 13.60 0.44 0 1 6.0 Call 12.00 13.15 0.00 0.00 0 0 7.0 Call 11.00 11.60 0.00 0.00 0 0 8.0 Call 10.20 10.65 0.00 0.00 0 0 9.0 Call 9.20 9.85 9.90 0.24 0 13 10.0 Call 8.40 9.00 9.50 0.60 0 26 11.0 Call 7.70 8.35 8.44 0.29 0 49 12.0 Call 6.95 7.60 8.10 0.64 0 34 13.0 Call 6.65 6.95 11.75 4.96 0 79 14.0 Call 6.05 6.30 6.12 -0.07 0 93 15.0 Call 5.45 5.75 6.15 0.53 0 406 16.0 Call 4.95 5.20 5.75 0.70 0 339 17.0 Call 4.40 4.75 5.15 0.58 0 954 18.0 Call 4.00 4.25 4.55 0.43 0 375 19.0 Call 3.60 3.90 4.21 0.46 0 139 20.0 Call 3.25 3.55 3.80 0.39 0 853 21.0 Call 2.83 3.45 3.36 0.26 0 135 22.0 Call 2.52 3.15 3.17 0.38 0 299 23.0 Call 2.30 2.63 2.52 0.04 0 580 24.0 Call 1.97 2.39 2.96 0.75 0 854 25.0 Call 1.93 2.18 2.16 0.13 0 1,106 26.0 Call 1.69 1.99 2.04 0.19 0 431 27.0 Call 1.52 1.83 1.93 0.25 0 256 28.0 Call 1.42 1.68 1.53 -0.02 0 770 29.0 Call 1.29 1.54 1.60 0.18 0 169 30.0 Call 1.20 1.41 1.25 -0.05 0 3,085 31.0 Call 1.03 1.31 1.38 0.20 0 639 32.0 Call 0.96 1.21 1.08 0.00 0 285 33.0 Call 0.87 1.12 1.07 0.07 0 319 34.0 Call 0.83 1.04 1.02 0.09 0 841 35.0 Call 0.73 0.97 0.92 0.06 0 901 36.0 Call 0.67 0.91 1.00 0.21 0 227 37.0 Call 0.63 0.85 0.86 0.12 0 166 38.0 Call 0.57 0.80 0.69 0.00 0 381 39.0 Call 0.52 0.75 0.65 0.01 0 234 40.0 Call 0.50 0.71 0.65 0.04 0 1,787 41.0 Call 0.48 0.67 0.59 0.02 0 614 42.0 Call 0.45 0.63 0.55 0.01 0 687 43.0 Call 0.40 0.60 0.55 0.05 0 972 44.0 Call 0.37 0.56 0.45 -0.02 0 2,179 45.0 Call 0.35 0.50 0.50 0.07 0 3,974 46.0 Call 0.32 0.53 0.64 0.23 0 573 47.0 Call 0.33 0.50 0.48 0.09 0 49 48.0 Call 0.28 0.43 0.34 -0.04 0 752 49.0 Call 0.28 0.49 0.91 0.54 0 98 50.0 Call 0.25 0.46 0.40 0.05 0 1,589 51.0 Call 0.22 0.45 0.44 0.10 0 262 52.0 Call 0.24 0.44 0.28 -0.05 0 137 53.0 Call 0.21 0.43 0.67 0.35 0 20 54.0 Call 0.19 0.42 0.37 0.05 0 164 55.0 Call 0.18 0.40 0.48 0.17 0 597 56.0 Call 0.21 0.39 0.29 -0.01 0 279 57.0 Call 0.16 0.38 0.64 0.35 0 18 58.0 Call 0.18 0.38 0.27 -0.01 0 220 59.0 Call 0.19 0.37 0.85 0.58 0 59 60.0 Call 0.19 0.36 0.25 -0.01 0 3,467 61.0 Call 0.17 0.35 0.75 0.50 0 101 62.0 Call 0.14 0.34 0.23 -0.01 0 205 63.0 Call 0.14 0.34 0.55 0.32 0 533 64.0 Call 0.16 0.33 0.26 0.04 0 507 65.0 Call 0.18 0.23 0.20 -0.01 0 6,592 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.30 0.51 0.40 0.00 0 64 6.0 Put 0.38 0.62 0.50 0.00 0 112 7.0 Put 0.56 0.69 0.61 -0.02 0 930 8.0 Put 0.76 0.89 0.83 0.02 0 2,539 9.0 Put 0.89 1.08 1.10 0.11 0 2,352 10.0 Put 1.16 1.35 1.20 -0.05 0 3,021 11.0 Put 1.41 1.62 1.40 -0.12 0 2,356 12.0 Put 1.71 1.95 1.79 -0.04 0 1,228 13.0 Put 2.07 2.26 2.11 -0.05 0 1,748 14.0 Put 2.47 2.66 2.75 0.18 0 2,239 15.0 Put 2.90 3.15 3.10 0.10 0 1,974 16.0 Put 3.25 3.60 3.25 -0.19 0 1,358 17.0 Put 3.75 4.15 3.70 -0.25 0 296 18.0 Put 4.35 4.70 4.30 -0.20 0 598 19.0 Put 4.95 5.25 5.25 0.13 0 705 20.0 Put 5.60 5.90 5.40 -0.38 0 1,785 21.0 Put 5.85 6.60 6.32 -0.14 0 742 22.0 Put 6.55 7.25 6.78 -0.36 0 580 23.0 Put 7.65 8.05 7.80 -0.02 0 241 24.0 Put 8.00 8.80 8.40 -0.15 0 1,689 25.0 Put 8.80 9.55 10.12 0.76 0 629 26.0 Put 9.55 10.35 10.24 0.06 0 354 27.0 Put 10.40 11.25 10.81 -0.18 0 403 28.0 Put 11.20 12.00 11.80 -0.05 0 862 29.0 Put 12.05 12.85 12.65 -0.06 0 45 30.0 Put 12.75 13.80 12.89 -0.69 0 996 31.0 Put 13.60 14.70 11.20 -3.25 0 105 32.0 Put 14.50 15.55 14.81 -0.54 0 112 33.0 Put 15.40 16.65 13.12 -3.14 0 61 34.0 Put 16.30 17.40 16.00 -1.18 0 40 35.0 Put 17.20 18.35 17.70 -0.39 0 211 36.0 Put 18.10 19.30 15.62 -3.40 0 93 37.0 Put 19.05 20.25 19.60 -0.36 0 65 38.0 Put 20.00 21.25 20.90 0.00 0 1,044 39.0 Put 20.90 22.15 20.09 -1.76 0 22 40.0 Put 22.55 23.05 22.70 -0.10 0 809 41.0 Put 22.80 24.10 23.22 -0.54 0 529 42.0 Put 23.75 25.00 23.40 -1.32 0 604 43.0 Put 24.75 26.00 24.35 -1.33 0 734 44.0 Put 25.70 26.95 21.05 -5.59 0 161 45.0 Put 26.65 27.85 27.67 0.07 0 319 46.0 Put 27.65 28.85 21.20 -7.37 0 112 47.0 Put 28.60 29.80 24.80 -4.74 0 7 48.0 Put 29.55 30.90 21.50 -9.02 0 31 49.0 Put 30.55 31.75 25.85 -5.65 0 13 50.0 Put 31.50 32.85 31.57 -0.92 0 135 51.0 Put 32.50 33.70 28.85 -4.62 0 12 52.0 Put 33.90 34.75 26.50 -7.95 0 220 53.0 Put 34.45 35.95 27.50 -7.94 0 275 54.0 Put 35.45 36.65 28.35 -8.07 0 325 55.0 Put 36.40 37.70 29.30 -8.11 0 50 56.0 Put 37.40 38.60 37.00 -1.39 0 1 57.0 Put 38.40 39.80 32.40 -6.98 0 10 58.0 Put 39.40 41.10 0.00 0.00 0 0 59.0 Put 40.35 41.90 34.20 -7.15 0 5 60.0 Put 41.35 42.80 42.75 0.41 0 1,726 61.0 Put 42.30 43.75 36.95 -6.37 0 492 62.0 Put 43.30 45.05 39.34 -4.97 0 288 63.0 Put 44.30 45.95 37.10 -8.19 0 88 64.0 Put 45.30 46.80 38.00 -8.28 0 10 65.0 Put 46.30 47.80 40.78 -6.49 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 311 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.70 6.10 6.55 0.70 0 53 16.0 Call 4.80 5.75 5.85 0.52 0 36 17.0 Call 4.75 5.10 5.51 0.62 0 1 18.0 Call 4.35 4.75 4.80 0.28 0 24 19.0 Call 4.00 4.30 4.55 0.39 0 12 20.0 Call 3.60 4.05 3.85 0.01 0 6 21.0 Call 3.05 5.10 3.75 0.11 0 6 22.0 Call 1.74 3.70 3.39 -0.04 0 12 23.0 Call 2.64 4.45 3.25 0.02 0 23 24.0 Call 2.51 4.55 2.94 -0.09 0 29 25.0 Call 1.68 4.00 2.80 -0.02 0 68 26.0 Call 1.26 4.00 2.65 0.03 0 3 27.0 Call 0.47 4.00 2.42 0.00 0 2 28.0 Call 1.12 3.90 2.20 -0.02 0 744 29.0 Call 1.54 2.55 7.15 5.14 0 1 30.0 Call 1.42 2.32 1.80 -0.01 0 32 31.0 Call 1.30 1.80 1.87 0.26 0 14 32.0 Call 0.89 2.05 1.47 -0.06 0 61 33.0 Call 1.06 1.93 1.39 -0.05 0 6 34.0 Call 0.68 2.82 1.40 0.04 0 1 35.0 Call 0.83 1.72 1.08 -0.20 0 342 36.0 Call 0.58 1.63 0.00 0.00 0 0 37.0 Call 0.78 1.55 1.40 0.23 0 14 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.20 3.60 3.38 -0.02 0 4 16.0 Put 3.65 4.10 4.15 0.28 0 41 17.0 Put 4.20 4.65 4.15 -0.28 0 123 18.0 Put 4.80 5.50 4.87 -0.19 0 22 19.0 Put 5.45 5.80 5.37 -0.32 0 354 20.0 Put 6.10 6.60 6.15 -0.22 0 58 21.0 Put 6.20 8.20 4.37 -2.79 0 187 22.0 Put 6.90 8.90 7.76 -0.18 0 4 23.0 Put 7.55 9.65 6.00 -2.73 0 259 24.0 Put 8.30 10.50 6.01 -3.50 0 4 25.0 Put 9.05 11.50 10.81 0.51 0 1 26.0 Put 8.65 12.30 7.28 -3.81 0 0 27.0 Put 10.60 12.60 10.45 -1.42 0 20 28.0 Put 10.20 13.85 12.00 -0.66 0 1 29.0 Put 11.00 13.50 0.00 0.00 0 0 30.0 Put 11.80 15.40 10.00 -4.23 0 4 31.0 Put 12.70 16.25 0.00 0.00 0 0 32.0 Put 13.55 17.00 0.00 0.00 0 0 33.0 Put 14.45 17.60 11.00 -5.83 0 2 34.0 Put 15.35 18.80 12.10 -5.63 0 1 35.0 Put 16.25 19.70 16.95 -1.69 0 76 36.0 Put 17.15 20.55 12.85 -6.69 0 73 37.0 Put 18.05 21.50 13.65 -6.85 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 605 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.50 14.85 13.85 0.42 0 18 6.0 Call 11.60 14.10 12.30 -0.36 0 4 7.0 Call 10.70 13.40 0.00 0.00 0 0 8.0 Call 10.10 12.70 10.85 -0.38 0 430 9.0 Call 9.20 12.10 10.65 0.08 0 1 10.0 Call 9.25 10.55 10.30 0.39 0 50 11.0 Call 8.75 9.90 9.50 0.24 0 1,668 12.0 Call 7.55 9.75 8.60 -0.02 0 76 13.0 Call 7.60 9.20 7.90 -0.14 0 134 14.0 Call 7.10 8.75 7.80 0.33 0 114 15.0 Call 6.75 7.65 7.40 0.27 0 476 16.0 Call 6.30 7.75 7.00 0.22 0 192 17.0 Call 6.10 7.35 6.90 0.46 0 145 18.0 Call 5.45 7.00 6.63 0.53 0 230 19.0 Call 5.25 6.15 5.83 0.07 0 113 20.0 Call 5.00 5.90 5.75 0.33 0 2,057 21.0 Call 2.90 6.00 6.00 0.92 0 272 22.0 Call 4.15 5.60 5.15 0.31 0 173 23.0 Call 3.60 5.05 4.50 -0.10 0 263 24.0 Call 4.05 5.20 4.80 0.44 0 282 25.0 Call 3.85 4.40 4.40 0.28 0 1,612 26.0 Call 3.35 4.00 4.00 0.12 0 431 27.0 Call 3.10 4.80 4.00 0.25 0 288 28.0 Call 2.67 5.50 4.90 1.27 0 240 29.0 Call 2.48 4.50 3.35 -0.15 0 524 30.0 Call 3.05 3.70 3.40 0.02 0 1,414 31.0 Call 2.49 4.40 3.65 0.40 0 307 32.0 Call 2.68 4.00 4.38 1.25 0 117 33.0 Call 1.86 4.90 5.70 2.70 0 235 34.0 Call 2.43 3.45 2.50 -0.38 0 365 35.0 Call 2.48 3.00 2.85 0.10 0 1,350 36.0 Call 2.14 3.05 2.36 -0.27 0 110 37.0 Call 0.57 3.10 3.20 0.70 0 94 38.0 Call 1.72 2.70 2.35 -0.03 0 397 39.0 Call 2.05 2.71 2.26 -0.04 0 163 40.0 Call 2.03 2.41 2.12 -0.11 0 2,513 41.0 Call 1.71 2.67 2.00 -0.15 0 79 42.0 Call 1.60 2.58 1.90 -0.18 0 369 43.0 Call 1.55 2.50 1.90 -0.11 0 498 44.0 Call 1.53 2.47 2.15 0.22 0 100 45.0 Call 1.41 2.35 1.86 0.00 0 704 46.0 Call 1.05 2.27 3.75 1.97 0 53 47.0 Call 1.09 2.21 2.14 0.43 0 35 48.0 Call 1.24 2.14 1.70 0.04 0 42 49.0 Call 0.53 2.08 1.65 0.04 0 29 50.0 Call 1.34 2.13 1.68 0.10 0 1,538 51.0 Call 0.82 1.97 3.45 1.91 0 72 52.0 Call 1.05 1.92 1.98 0.48 0 42 53.0 Call 0.87 1.87 4.50 3.02 0 45 54.0 Call 0.96 1.82 5.00 3.55 0 18 55.0 Call 1.22 1.78 1.20 -0.23 0 786 56.0 Call 1.09 1.88 1.32 -0.08 0 57 57.0 Call 0.85 1.70 3.79 2.41 0 6 58.0 Call 1.14 1.66 1.39 0.04 0 36 59.0 Call 0.58 1.63 1.15 -0.17 0 16 60.0 Call 1.08 1.53 0.95 -0.35 0 807 61.0 Call 0.72 1.56 1.18 -0.09 0 11 62.0 Call 1.03 1.53 1.28 0.03 0 207 63.0 Call 1.07 1.50 1.09 -0.14 0 543 64.0 Call 0.65 1.47 1.33 0.12 0 57 65.0 Call 1.00 1.37 1.01 -0.18 0 7,976 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.50 1.25 0.85 -0.05 0 232 6.0 Put 0.21 2.45 1.05 -0.10 0 90 7.0 Put 0.89 1.59 1.10 -0.31 0 26 8.0 Put 1.13 3.10 1.65 -0.11 0 23 9.0 Put 0.78 3.50 2.05 -0.05 0 6 10.0 Put 2.00 3.90 2.50 0.05 0 153 11.0 Put 2.26 3.15 2.96 0.17 0 371 12.0 Put 2.55 3.45 3.35 0.21 0 200 13.0 Put 3.20 4.15 3.75 0.20 0 127 14.0 Put 2.74 4.50 4.30 0.33 0 225 15.0 Put 4.00 5.05 4.73 0.12 0 153 16.0 Put 4.95 5.80 6.26 1.01 0 210 17.0 Put 4.15 7.65 6.25 0.37 0 108 18.0 Put 6.25 6.95 6.85 0.33 0 141 19.0 Put 6.60 7.70 6.60 -0.56 0 103 20.0 Put 6.05 9.70 7.85 0.05 0 314 21.0 Put 7.50 9.90 8.55 0.11 0 256 22.0 Put 7.40 11.15 8.97 -0.21 0 154 23.0 Put 8.10 11.90 10.85 0.94 0 85 24.0 Put 8.80 12.65 11.47 0.82 0 122 25.0 Put 10.85 12.70 11.50 0.11 0 1,686 26.0 Put 11.35 14.05 11.31 -0.81 0 122 27.0 Put 12.40 13.60 12.93 -0.05 0 347 28.0 Put 11.85 14.40 13.99 0.16 0 141 29.0 Put 14.00 15.25 14.57 -0.11 0 93 30.0 Put 13.45 16.20 15.88 0.35 0 178 31.0 Put 14.30 16.95 16.90 0.51 0 6 32.0 Put 15.10 18.80 16.75 -0.49 0 153 33.0 Put 17.25 19.95 18.21 0.11 0 4 34.0 Put 16.80 20.40 18.80 -0.15 0 9 35.0 Put 17.65 21.00 19.90 0.09 0 142 36.0 Put 18.50 22.10 20.65 -0.02 0 80 37.0 Put 19.40 22.55 22.02 0.50 0 4 38.0 Put 20.30 23.45 23.60 1.22 0 54 39.0 Put 21.15 24.60 24.25 0.96 0 33 40.0 Put 22.05 25.60 23.99 -0.21 0 1,022 41.0 Put 22.95 26.10 19.11 -6.00 0 21 42.0 Put 23.85 27.25 21.84 -4.18 0 242 43.0 Put 24.75 28.20 27.95 1.02 0 34 44.0 Put 25.70 29.10 24.79 -3.05 0 40 45.0 Put 26.60 30.00 23.65 -5.10 0 31 46.0 Put 27.50 30.90 22.90 -6.76 0 14 47.0 Put 28.45 32.00 31.85 1.27 0 87 48.0 Put 29.40 32.75 32.80 1.28 0 125 49.0 Put 30.30 33.85 33.70 1.24 0 16 50.0 Put 31.25 34.60 27.75 -5.66 0 50 51.0 Put 32.20 35.50 27.00 -7.36 0 10 52.0 Put 33.15 36.45 30.20 -5.11 0 144 53.0 Put 34.10 37.60 0.00 0.00 0 0 54.0 Put 35.05 38.60 38.40 1.16 0 191 55.0 Put 36.00 39.45 39.35 1.15 0 20 56.0 Put 36.95 40.25 40.25 1.08 0 399 57.0 Put 37.90 42.25 34.60 -5.53 0 15 58.0 Put 38.85 43.20 36.59 -4.51 0 8 59.0 Put 39.85 44.15 35.40 -6.66 0 6 60.0 Put 40.80 45.00 37.70 -5.33 0 474 61.0 Put 41.75 46.00 36.45 -7.54 0 154 62.0 Put 42.75 47.00 40.25 -4.71 0 9 63.0 Put 43.70 47.95 40.30 -5.63 0 120 64.0 Put 44.65 48.95 0.00 0.00 0 0 65.0 Put 45.65 49.90 47.75 -0.12 0 277 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 25, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 18.47 18.48 18.48 0.25 1.37 5100X3600 18.57 18.29 2,045,400 Wed May 25 2022 11:35:22 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 27 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.30 13.50 13.25 0.03 0 0 6.0 Call 12.30 12.50 0.00 0.00 0 0 6.5 Call 11.80 12.00 0.00 0.00 0 0 7.0 Call 11.30 11.50 0.00 0.00 0 0 7.5 Call 10.85 10.95 0.00 0.00 0 0 8.0 Call 10.35 10.50 0.00 0.00 0 0 8.5 Call 9.80 10.00 0.00 0.00 0 0 9.0 Call 9.35 9.45 0.00 0.00 0 0 9.5 Call 8.85 9.00 0.00 0.00 0 0 10.0 Call 8.30 8.50 7.95 -0.28 0 1 10.5 Call 7.80 8.00 0.00 0.00 0 0 11.0 Call 7.30 7.50 0.00 0.00 0 0 11.5 Call 6.85 6.95 0.00 0.00 0 0 12.0 Call 6.35 6.50 0.00 0.00 0 0 12.5 Call 5.85 5.95 0.00 0.00 0 0 13.0 Call 5.35 5.45 0.00 0.00 0 0 13.5 Call 4.85 5.00 0.00 0.00 0 0 14.0 Call 4.35 4.50 4.55 0.31 2 478 14.5 Call 3.85 3.95 0.00 0.00 0 0 15.0 Call 3.35 3.50 4.01 0.75 0 35 15.5 Call 2.88 2.98 2.42 -0.36 0 231 16.0 Call 2.39 2.48 2.46 0.15 0 1,603 16.5 Call 1.91 2.02 1.69 -0.16 0 46 17.0 Call 1.46 1.54 1.57 0.16 17 179 17.5 Call 1.03 1.12 1.10 0.09 7 235 18.0 Call 0.66 0.71 0.70 0.02 37 1,993 18.5 Call 0.37 0.40 0.37 -0.05 71 1,834 19.0 Call 0.18 0.20 0.20 -0.04 160 2,325 19.5 Call 0.08 0.10 0.11 -0.01 23 538 20.0 Call 0.04 0.05 0.04 -0.03 87 2,110 20.5 Call 0.02 0.03 0.02 -0.02 22 638 21.0 Call 0.01 0.03 0.03 0.01 16 2,367 21.5 Call 0.00 0.03 0.02 0.00 0 724 22.0 Call 0.00 0.03 0.02 0.00 0 603 22.5 Call 0.00 0.03 0.02 0.00 0 549 23.0 Call 0.01 0.03 0.01 -0.01 1 983 23.5 Call 0.00 0.01 0.02 0.00 0 972 24.0 Call 0.00 0.03 0.02 0.00 0 252 24.5 Call 0.00 0.03 0.01 0.00 0 691 25.0 Call 0.00 0.03 0.02 0.01 0 525 25.5 Call 0.00 0.02 0.02 0.01 0 152 26.0 Call 0.00 0.03 0.01 0.00 2 974 26.5 Call 0.00 0.03 0.02 0.01 0 532 27.0 Call 0.00 0.03 0.01 0.00 0 1,034 27.5 Call 0.00 0.01 0.01 0.00 0 1,655 28.0 Call 0.00 0.01 0.01 0.00 0 528 28.5 Call 0.00 0.03 0.01 0.00 0 236 29.0 Call 0.00 0.01 0.01 0.00 0 239 29.5 Call 0.00 0.03 0.02 0.01 0 19 30.0 Call 0.00 0.01 0.02 0.02 0 540 30.5 Call 0.00 0.03 0.02 0.02 0 168 31.0 Call 0.00 0.02 0.02 0.02 0 142 31.5 Call 0.00 0.03 0.02 0.02 0 41 32.0 Call 0.00 0.03 0.01 0.01 0 38 32.5 Call 0.00 0.03 0.07 0.07 0 106 33.0 Call 0.00 0.03 0.09 0.09 0 5 34.0 Call 0.00 0.03 0.02 0.02 0 29 35.0 Call 0.00 0.01 0.08 0.08 0 33 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 0 23 6.0 Put 0.00 0.02 0.05 0.04 0 13 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.01 0.00 0 11 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.01 0.01 0.00 0 75 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.04 0.03 0 118 9.5 Put 0.00 0.02 0.01 0.00 0 20 10.0 Put 0.00 0.02 0.01 -0.01 0 586 10.5 Put 0.00 0.03 0.05 0.03 0 10 11.0 Put 0.00 0.03 0.01 -0.01 0 141 11.5 Put 0.00 0.03 0.02 0.00 0 8 12.0 Put 0.00 0.03 0.02 0.00 0 839 12.5 Put 0.00 0.02 0.01 -0.01 1 216 13.0 Put 0.01 0.03 0.01 -0.01 4 393 13.5 Put 0.00 0.03 0.03 0.01 0 93 14.0 Put 0.01 0.03 0.02 -0.01 3 541 14.5 Put 0.00 0.03 0.02 -0.02 1 324 15.0 Put 0.02 0.03 0.03 -0.02 78 2,275 15.5 Put 0.03 0.04 0.04 -0.03 140 1,615 16.0 Put 0.04 0.05 0.05 -0.05 629 6,563 16.5 Put 0.06 0.07 0.07 -0.08 38 2,880 17.0 Put 0.10 0.11 0.10 -0.10 430 3,463 17.5 Put 0.16 0.19 0.16 -0.14 559 2,822 18.0 Put 0.29 0.31 0.29 -0.19 464 5,775 18.5 Put 0.49 0.52 0.47 -0.24 445 2,407 19.0 Put 0.79 0.83 0.80 -0.23 125 3,669 19.5 Put 1.16 1.25 1.09 -0.33 7 738 20.0 Put 1.59 1.70 1.58 -0.29 200 1,729 20.5 Put 2.07 2.18 2.39 0.05 0 25 21.0 Put 2.57 2.67 2.87 0.05 0 1,011 21.5 Put 3.10 3.20 3.04 -0.28 200 712 22.0 Put 3.55 3.70 4.03 0.22 0 833 22.5 Put 4.00 4.20 4.05 -0.26 49 257 23.0 Put 4.55 4.70 5.05 0.24 0 385 23.5 Put 5.05 5.20 4.73 -0.58 0 174 24.0 Put 5.55 5.70 5.75 -0.06 0 534 24.5 Put 6.00 6.20 6.03 -0.28 11 225 25.0 Put 6.55 6.70 6.55 -0.26 2 332 25.5 Put 7.00 7.20 7.10 -0.21 1 67 26.0 Put 7.50 7.70 7.55 -0.26 1 1,073 26.5 Put 7.95 8.20 8.40 0.09 0 42 27.0 Put 8.50 8.70 8.55 -0.26 2 39 27.5 Put 9.00 9.20 9.35 0.05 0 33 28.0 Put 9.30 10.10 9.80 0.00 0 33 28.5 Put 10.00 10.20 9.65 -0.65 0 7 29.0 Put 10.55 10.70 10.19 -0.61 0 39 29.5 Put 11.00 11.20 9.15 -2.15 0 27 30.0 Put 11.50 11.70 11.60 -0.20 2 11 30.5 Put 12.00 12.25 13.40 1.10 0 4 31.0 Put 12.50 12.70 12.50 -0.30 10 14 31.5 Put 12.55 13.65 0.00 0.00 0 0 32.0 Put 13.50 13.70 13.85 0.05 0 27 32.5 Put 13.75 14.40 0.00 0.00 0 0 33.0 Put 14.35 14.70 14.50 -0.30 2 10 34.0 Put 15.30 15.80 15.80 0.00 0 5 35.0 Put 16.50 16.70 16.25 -0.55 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.30 13.50 0.00 0.00 0 0 5.5 Call 12.80 12.95 0.00 0.00 0 0 6.0 Call 12.30 12.50 0.00 0.00 0 0 6.5 Call 11.80 12.00 0.00 0.00 0 0 7.0 Call 11.35 11.50 0.00 0.00 0 0 7.5 Call 10.80 11.00 0.00 0.00 0 0 8.0 Call 10.30 10.50 0.00 0.00 0 0 8.5 Call 9.80 9.95 0.00 0.00 0 0 9.0 Call 9.35 9.45 0.00 0.00 0 0 9.5 Call 8.85 9.00 0.00 0.00 0 0 10.0 Call 8.35 8.45 0.00 0.00 0 0 10.5 Call 7.85 7.95 0.00 0.00 0 0 11.0 Call 7.35 7.55 0.00 0.00 0 0 11.5 Call 6.85 7.00 0.00 0.00 0 0 12.0 Call 6.35 6.55 0.00 0.00 0 0 12.5 Call 5.85 6.05 0.00 0.00 0 0 13.0 Call 5.40 5.55 0.00 0.00 0 0 13.5 Call 4.90 5.05 0.00 0.00 0 0 14.0 Call 4.40 4.60 4.10 -0.22 0 9 14.5 Call 3.95 4.10 3.65 -0.20 0 3 15.0 Call 3.45 3.60 4.13 0.74 0 17 15.5 Call 3.00 3.10 3.18 0.24 5 21 16.0 Call 2.59 2.65 2.48 -0.02 0 11 16.5 Call 2.15 2.26 1.93 -0.15 0 52 17.0 Call 1.75 1.83 1.83 0.13 1 164 17.5 Call 1.38 1.43 1.51 0.17 5 19 18.0 Call 1.05 1.09 1.15 0.12 28 1,155 18.5 Call 0.77 0.81 0.86 0.09 14 651 19.0 Call 0.54 0.60 0.60 0.04 35 1,232 19.5 Call 0.37 0.41 0.40 0.01 17 135 20.0 Call 0.25 0.28 0.28 0.00 77 1,402 20.5 Call 0.16 0.18 0.20 0.00 7 577 21.0 Call 0.11 0.13 0.11 -0.03 101 386 21.5 Call 0.07 0.09 0.08 -0.01 1 78 22.0 Call 0.05 0.06 0.06 0.00 214 1,224 22.5 Call 0.03 0.04 0.04 -0.01 7 3,237 23.0 Call 0.03 0.04 0.03 0.00 40 228 23.5 Call 0.01 0.02 0.02 0.00 1 351 24.0 Call 0.00 0.03 0.02 0.00 1 458 24.5 Call 0.00 0.03 0.26 0.24 0 137 25.0 Call 0.00 0.03 0.02 0.00 5 339 25.5 Call 0.00 0.03 0.09 0.08 0 114 26.0 Call 0.00 0.03 0.05 0.04 0 375 26.5 Call 0.00 0.03 0.03 0.02 0 55 27.0 Call 0.00 0.03 0.03 0.03 0 53 27.5 Call 0.00 0.03 0.02 0.02 0 188 28.0 Call 0.00 0.03 0.02 0.02 0 205 28.5 Call 0.00 0.03 0.01 0.01 0 193 29.0 Call 0.00 0.03 0.06 0.06 0 168 29.5 Call 0.00 0.03 0.02 0.02 0 24 30.0 Call 0.00 0.03 0.03 0.03 0 44 30.5 Call 0.00 0.03 0.27 0.27 0 0 31.0 Call 0.00 0.03 0.07 0.07 0 1 31.5 Call 0.00 0.03 0.03 0.03 0 0 32.0 Call 0.01 0.03 0.01 0.01 0 15 32.5 Call 0.00 0.03 0.02 0.02 0 1 33.0 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.03 0.03 0.03 0 3 35.0 Call 0.00 0.03 0.03 0.03 0 10 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.05 0 5 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.12 0.12 0 2 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.04 0.04 0 2 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.02 0.01 0 30 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.02 0.00 0 53 9.5 Put 0.00 0.03 0.00 0.00 0 0 10.0 Put 0.02 0.03 0.02 -0.01 20 345 10.5 Put 0.02 0.04 0.00 0.00 0 0 11.0 Put 0.03 0.04 0.05 0.00 0 73 11.5 Put 0.04 0.06 0.00 0.00 0 0 12.0 Put 0.04 0.07 0.05 -0.02 1 571 12.5 Put 0.06 0.08 0.00 0.00 0 0 13.0 Put 0.07 0.08 0.08 -0.02 2 1,287 13.5 Put 0.09 0.10 0.15 0.03 0 171 14.0 Put 0.10 0.12 0.11 -0.03 23 1,147 14.5 Put 0.12 0.15 0.23 0.06 0 317 15.0 Put 0.16 0.17 0.17 -0.04 251 1,709 15.5 Put 0.20 0.22 0.21 -0.05 50 10 16.0 Put 0.25 0.27 0.25 -0.07 21 645 16.5 Put 0.32 0.34 0.33 -0.08 11 54 17.0 Put 0.40 0.44 0.41 -0.12 345 2,128 17.5 Put 0.52 0.56 0.51 -0.16 525 1,261 18.0 Put 0.70 0.73 0.70 -0.16 597 3,321 18.5 Put 0.92 0.95 0.94 -0.16 73 896 19.0 Put 1.17 1.23 1.20 -0.19 40 947 19.5 Put 1.50 1.56 1.47 -0.25 8 509 20.0 Put 1.85 1.94 1.82 -0.29 61 4,625 20.5 Put 2.26 2.36 2.63 0.10 0 75 21.0 Put 2.70 2.80 3.15 0.18 0 218 21.5 Put 3.15 3.30 2.96 -0.46 0 252 22.0 Put 3.65 3.80 3.61 -0.29 1 202 22.5 Put 4.10 4.25 4.65 0.27 0 672 23.0 Put 4.60 4.75 4.95 0.08 0 690 23.5 Put 5.05 5.30 5.45 0.09 0 74 24.0 Put 5.60 5.75 5.57 -0.28 1 54 24.5 Put 6.10 6.25 6.11 -0.24 1 354 25.0 Put 6.55 6.75 6.40 -0.45 0 61 25.5 Put 7.10 7.20 6.94 -0.40 0 62 26.0 Put 7.55 7.75 8.15 0.31 0 274 26.5 Put 8.05 8.25 4.05 -4.29 0 9 27.0 Put 8.55 8.75 8.14 -0.70 0 47 27.5 Put 9.05 9.30 9.43 0.10 0 15 28.0 Put 9.60 9.75 10.16 0.33 0 10 28.5 Put 10.05 10.20 10.21 -0.12 0 75 29.0 Put 10.50 10.75 4.60 -6.23 0 22 29.5 Put 11.00 11.25 11.15 -0.18 0 14 30.0 Put 11.40 11.75 11.73 -0.10 4 14 30.5 Put 11.45 12.70 12.90 0.57 0 5 31.0 Put 12.50 12.80 12.70 -0.13 0 19 31.5 Put 13.05 13.20 0.00 0.00 0 0 32.0 Put 13.50 13.70 12.67 -1.16 0 11 32.5 Put 13.90 14.25 8.43 -5.90 0 1 33.0 Put 14.35 14.85 14.67 -0.16 0 4 34.0 Put 15.15 16.00 16.00 0.17 0 7 35.0 Put 16.50 16.70 16.45 -0.38 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.35 13.45 13.26 0.04 0 0 6.0 Call 12.35 12.50 0.00 0.00 0 0 7.0 Call 11.35 11.50 0.00 0.00 0 0 8.0 Call 10.35 10.55 0.00 0.00 0 0 9.0 Call 9.35 9.55 0.00 0.00 0 0 10.0 Call 8.35 8.55 0.00 0.00 0 0 11.0 Call 7.35 7.55 0.00 0.00 0 0 12.0 Call 6.40 6.60 0.00 0.00 0 0 13.0 Call 5.45 5.65 5.15 -0.20 0 1 13.5 Call 4.95 5.20 0.00 0.00 0 0 14.0 Call 4.50 4.65 0.00 0.00 0 0 14.5 Call 4.05 4.20 0.00 0.00 0 0 15.0 Call 3.60 3.70 4.05 0.52 0 1 15.5 Call 3.15 3.25 3.32 0.23 1 0 16.0 Call 2.76 2.85 0.00 0.00 0 0 16.5 Call 2.36 2.44 0.00 0.00 0 0 17.0 Call 1.98 2.05 2.13 0.21 3 311 17.5 Call 1.64 1.70 1.76 0.17 3 21 18.0 Call 1.33 1.37 1.40 0.11 21 459 18.5 Call 1.06 1.09 1.10 0.06 55 43 19.0 Call 0.83 0.86 0.88 0.06 2 309 19.5 Call 0.64 0.67 0.65 0.01 0 155 20.0 Call 0.48 0.51 0.51 0.00 31 660 20.5 Call 0.36 0.39 0.39 0.01 0 76 21.0 Call 0.27 0.30 0.30 0.01 11 100 21.5 Call 0.20 0.22 0.22 0.00 6 57 22.0 Call 0.15 0.17 0.16 0.00 29 515 22.5 Call 0.11 0.13 0.14 0.01 0 40 23.0 Call 0.08 0.10 0.10 0.00 0 317 23.5 Call 0.06 0.08 0.07 0.00 2 12 24.0 Call 0.04 0.10 0.07 0.01 0 147 24.5 Call 0.02 0.11 0.10 0.05 0 83 25.0 Call 0.01 0.11 0.05 0.01 10 194 25.5 Call 0.01 0.10 0.05 0.02 0 94 26.0 Call 0.01 0.09 0.03 0.01 8 128 26.5 Call 0.00 0.09 0.19 0.17 0 7 27.0 Call 0.00 0.08 0.02 0.00 10 1,421 27.5 Call 0.00 0.08 0.11 0.09 0 3 28.0 Call 0.00 0.08 0.06 0.04 0 309 28.5 Call 0.00 0.07 0.50 0.48 0 25 29.0 Call 0.00 0.07 0.09 0.07 0 17 29.5 Call 0.00 0.07 0.45 0.44 0 2 30.0 Call 0.00 0.07 0.01 0.00 0 2 31.0 Call 0.00 0.07 0.12 0.11 0 6 32.0 Call 0.00 0.07 0.14 0.13 0 10 33.0 Call 0.00 0.07 0.00 0.00 0 0 34.0 Call 0.00 0.07 0.00 0.00 0 0 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.04 0.04 0 98 6.0 Put 0.00 0.03 0.05 0.04 0 272 7.0 Put 0.00 0.03 0.05 0.03 0 495 8.0 Put 0.01 0.07 0.08 0.04 0 158 9.0 Put 0.02 0.11 0.00 0.00 0 0 10.0 Put 0.04 0.12 0.04 -0.03 1 105 11.0 Put 0.06 0.14 0.05 -0.05 1 18 12.0 Put 0.08 0.15 0.11 -0.02 2 89 13.0 Put 0.15 0.17 0.15 -0.03 1 121 13.5 Put 0.18 0.20 0.22 0.01 0 125 14.0 Put 0.21 0.23 0.31 0.06 0 709 14.5 Put 0.25 0.26 0.36 0.06 0 3 15.0 Put 0.30 0.32 0.30 -0.06 7 1,150 15.5 Put 0.36 0.38 0.37 -0.06 2 2 16.0 Put 0.44 0.47 0.44 -0.08 15 919 16.5 Put 0.53 0.57 0.53 -0.09 100 58 17.0 Put 0.65 0.69 0.68 -0.08 52 816 17.5 Put 0.80 0.84 0.80 -0.14 66 74 18.0 Put 1.00 1.03 0.99 -0.14 10 1,120 18.5 Put 1.22 1.26 1.16 -0.22 20 78 19.0 Put 1.48 1.53 1.63 -0.03 0 566 19.5 Put 1.78 1.83 1.98 0.00 0 425 20.0 Put 2.12 2.18 2.10 -0.25 30 1,300 20.5 Put 2.50 2.59 2.56 -0.16 1 310 21.0 Put 2.90 2.98 3.25 0.12 0 40 21.5 Put 3.35 3.45 3.50 -0.07 0 4 22.0 Put 3.80 3.90 3.77 -0.24 1 27 22.5 Put 4.25 4.35 4.18 -0.29 1 40 23.0 Put 4.70 4.80 5.13 0.19 0 182 23.5 Put 5.10 5.30 4.69 -0.72 0 24 24.0 Put 5.60 5.80 5.46 -0.44 0 31 24.5 Put 6.10 6.30 6.33 -0.06 0 2 25.0 Put 6.55 6.80 7.17 0.29 0 55 25.5 Put 7.10 7.25 7.75 0.38 0 6 26.0 Put 7.55 7.75 8.20 0.33 0 11 26.5 Put 8.15 8.25 8.10 -0.27 0 52 27.0 Put 8.60 8.75 4.96 -3.90 0 28 27.5 Put 9.05 9.30 10.42 1.06 0 4 28.0 Put 9.55 9.75 9.24 -0.62 0 9 28.5 Put 10.05 10.30 0.00 0.00 0 0 29.0 Put 10.55 10.80 10.60 -0.26 2 0 29.5 Put 11.10 11.25 11.30 -0.06 0 3 30.0 Put 11.55 11.75 12.20 0.34 0 7 31.0 Put 12.50 12.80 12.94 0.09 0 3 32.0 Put 13.50 13.75 7.43 -6.42 0 1 33.0 Put 14.55 14.75 0.00 0.00 0 0 34.0 Put 15.50 15.75 15.80 -0.05 0 8 35.0 Put 16.30 16.90 14.88 -1.97 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 23 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.35 13.45 13.57 0.35 0 5 6.0 Call 12.30 12.50 0.00 0.00 0 0 7.0 Call 11.35 11.45 0.00 0.00 0 0 8.0 Call 10.35 10.50 10.80 0.56 0 0 9.0 Call 9.35 9.55 0.00 0.00 0 0 10.0 Call 8.35 8.55 0.00 0.00 0 0 11.0 Call 7.40 7.60 7.25 -0.07 0 53 12.0 Call 6.45 6.60 6.25 -0.12 0 53 13.0 Call 5.50 5.65 5.90 0.46 0 74 13.5 Call 5.05 5.20 4.65 -0.33 0 4 14.0 Call 4.60 4.70 4.20 -0.32 0 128 14.5 Call 4.15 4.30 0.00 0.00 0 0 15.0 Call 3.70 3.90 3.90 0.24 2 87 15.5 Call 3.30 3.45 0.00 0.00 0 0 16.0 Call 2.93 3.00 3.40 0.55 0 1,929 16.5 Call 2.56 2.60 2.28 -0.19 0 3 17.0 Call 2.20 2.23 2.30 0.17 41 891 17.5 Call 1.87 1.91 1.92 0.11 5 119 18.0 Call 1.57 1.62 1.61 0.09 21 1,390 18.5 Call 1.30 1.35 1.35 0.09 14 24 19.0 Call 1.06 1.10 1.08 0.04 85 1,774 19.5 Call 0.86 0.90 0.87 0.03 0 741 20.0 Call 0.69 0.73 0.71 0.01 20 2,012 20.5 Call 0.55 0.59 0.59 0.03 10 59 21.0 Call 0.44 0.47 0.48 0.03 19 1,860 21.5 Call 0.35 0.38 0.37 0.01 0 13 22.0 Call 0.27 0.29 0.29 0.00 29 5,903 22.5 Call 0.22 0.24 0.25 0.02 1 25 23.0 Call 0.17 0.19 0.18 0.00 30 2,725 23.5 Call 0.14 0.16 0.17 0.02 0 4 24.0 Call 0.11 0.12 0.13 0.00 52 2,454 24.5 Call 0.09 0.10 0.21 0.11 0 5 25.0 Call 0.07 0.08 0.07 -0.02 85 3,784 26.0 Call 0.06 0.07 0.05 0.00 0 2,825 27.0 Call 0.03 0.04 0.04 0.00 10 2,480 28.0 Call 0.03 0.04 0.04 0.01 0 1,825 29.0 Call 0.02 0.04 0.03 0.00 2 1,418 30.0 Call 0.01 0.03 0.03 0.01 0 4,364 31.0 Call 0.00 0.03 0.04 0.02 1 1,195 32.0 Call 0.00 0.02 0.02 0.00 10 791 33.0 Call 0.00 0.04 0.02 0.01 0 1,006 34.0 Call 0.00 0.04 0.05 0.04 0 958 35.0 Call 0.00 0.03 0.01 0.00 0 2,661 36.0 Call 0.00 0.03 0.03 0.03 0 348 37.0 Call 0.00 0.04 0.03 0.03 0 470 38.0 Call 0.00 0.04 0.02 0.02 0 440 39.0 Call 0.01 0.03 0.01 0.01 0 224 40.0 Call 0.00 0.03 0.02 0.02 0 3,053 41.0 Call 0.00 0.03 0.02 0.02 0 154 42.0 Call 0.00 0.03 0.02 0.02 0 973 43.0 Call 0.00 0.03 0.02 0.02 0 442 44.0 Call 0.00 0.03 0.04 0.04 0 441 45.0 Call 0.00 0.03 0.03 0.03 0 1,095 46.0 Call 0.00 0.03 0.04 0.04 0 432 47.0 Call 0.00 0.03 0.02 0.02 0 138 48.0 Call 0.00 0.03 0.02 0.02 0 505 49.0 Call 0.00 0.03 0.34 0.34 0 99 50.0 Call 0.00 0.01 0.02 0.02 0 2,907 51.0 Call 0.00 0.03 0.03 0.03 0 41 52.0 Call 0.00 0.03 0.22 0.22 0 382 53.0 Call 0.00 0.03 0.14 0.14 0 520 54.0 Call 0.00 0.03 0.15 0.15 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.03 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.03 0.03 0.03 0 112 60.0 Call 0.00 0.03 0.01 0.01 0 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.03 0.10 0.10 0 214 64.0 Call 0.00 0.03 0.03 0.03 0 290 65.0 Call 0.00 0.03 0.01 0.01 0 3,250 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.06 0.04 0 443 6.0 Put 0.01 0.03 0.04 0.01 0 130 7.0 Put 0.03 0.04 0.04 0.00 0 415 8.0 Put 0.04 0.06 0.06 0.00 0 623 9.0 Put 0.07 0.08 0.10 0.01 0 128 10.0 Put 0.09 0.11 0.10 -0.02 2 1,462 11.0 Put 0.13 0.15 0.15 -0.01 0 3,102 12.0 Put 0.18 0.20 0.20 0.00 0 7,900 13.0 Put 0.24 0.26 0.24 -0.04 25 12,998 13.5 Put 0.28 0.30 0.38 0.06 0 471 14.0 Put 0.32 0.34 0.33 -0.04 12 1,800 14.5 Put 0.37 0.40 0.52 0.09 0 72 15.0 Put 0.44 0.47 0.45 -0.06 205 3,199 15.5 Put 0.52 0.55 0.61 0.01 0 654 16.0 Put 0.62 0.65 0.63 -0.08 509 13,392 16.5 Put 0.74 0.77 0.83 0.00 0 383 17.0 Put 0.88 0.91 0.88 -0.11 95 18,434 17.5 Put 1.05 1.09 1.06 -0.11 33 267 18.0 Put 1.25 1.29 1.24 -0.14 351 17,503 18.5 Put 1.48 1.52 1.48 -0.14 12 683 19.0 Put 1.73 1.79 1.75 -0.16 117 4,926 19.5 Put 2.04 2.09 2.08 -0.13 2 28 20.0 Put 2.38 2.42 2.35 -0.21 301 13,083 20.5 Put 2.72 2.78 2.69 -0.23 2 17 21.0 Put 3.10 3.20 3.10 -0.21 2 3,676 21.5 Put 3.50 3.60 0.00 0.00 0 0 22.0 Put 3.90 4.05 3.80 -0.35 6 4,086 22.5 Put 4.35 4.45 0.00 0.00 0 0 23.0 Put 4.80 4.95 4.85 -0.20 2 1,854 23.5 Put 5.25 5.45 0.00 0.00 0 0 24.0 Put 5.70 5.85 5.98 -0.01 0 971 24.5 Put 6.20 6.35 6.45 -0.01 0 25 25.0 Put 6.65 6.85 6.65 -0.30 2 2,871 26.0 Put 7.60 7.85 7.25 -0.67 0 1,070 27.0 Put 8.55 8.80 9.18 0.28 0 1,502 28.0 Put 9.60 9.80 10.18 0.29 0 840 29.0 Put 10.65 10.80 11.10 0.21 0 654 30.0 Put 11.50 12.20 11.57 -0.31 1 1,264 31.0 Put 12.00 13.25 12.46 -0.42 0 260 32.0 Put 13.20 14.25 14.06 0.19 2 240 33.0 Put 14.05 15.25 14.54 -0.33 1 260 34.0 Put 15.35 16.25 15.90 0.03 0 160 35.0 Put 16.45 17.25 16.95 0.09 0 328 36.0 Put 17.15 18.25 17.37 -0.49 0 231 37.0 Put 18.40 19.20 18.64 -0.22 0 415 38.0 Put 19.30 20.25 19.78 -0.08 0 198 39.0 Put 20.40 21.25 20.72 -0.13 0 70 40.0 Put 21.00 22.25 21.85 0.00 0 470 41.0 Put 22.00 23.25 22.62 -0.23 0 67 42.0 Put 23.00 24.20 23.65 -0.20 0 56 43.0 Put 24.00 25.25 25.10 0.25 0 47 44.0 Put 25.00 26.25 25.01 -0.84 0 205 45.0 Put 26.10 27.20 27.12 0.27 0 79 46.0 Put 27.05 28.20 21.55 -6.30 0 14 47.0 Put 28.05 29.20 21.88 -6.97 0 13 48.0 Put 29.35 30.25 20.45 -9.40 0 6 49.0 Put 30.00 31.20 0.00 0.00 0 0 50.0 Put 31.20 32.25 30.87 -0.98 0 591 51.0 Put 32.00 33.20 25.05 -7.79 0 110 52.0 Put 33.35 34.25 24.10 -9.74 0 50 53.0 Put 34.00 35.20 20.70 -14.14 0 1 54.0 Put 35.00 36.20 0.00 0.00 0 0 55.0 Put 36.00 37.20 25.95 -10.89 0 1 56.0 Put 37.00 38.20 0.00 0.00 0 0 57.0 Put 38.25 39.20 0.00 0.00 0 0 58.0 Put 39.40 40.20 30.45 -9.39 0 3 59.0 Put 40.05 41.20 34.48 -6.36 0 10 60.0 Put 41.35 42.20 39.68 -2.16 0 40 61.0 Put 41.95 43.20 0.00 0.00 0 0 62.0 Put 43.00 44.20 35.89 -7.95 0 5 63.0 Put 44.15 45.20 32.15 -12.69 0 9 64.0 Put 45.00 46.20 0.00 0.00 0 0 65.0 Put 46.05 47.20 41.10 -5.74 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.30 13.60 0.00 0.00 0 0 6.0 Call 12.30 12.65 0.00 0.00 0 0 7.0 Call 11.30 11.65 0.00 0.00 0 0 8.0 Call 10.30 10.60 0.00 0.00 0 0 9.0 Call 9.30 9.65 0.00 0.00 0 0 10.0 Call 8.35 8.70 0.00 0.00 0 0 11.0 Call 7.40 7.70 0.00 0.00 0 0 12.0 Call 6.50 6.75 0.00 0.00 0 0 13.0 Call 5.55 5.80 0.00 0.00 0 0 14.0 Call 4.70 4.85 0.00 0.00 0 0 15.0 Call 3.85 4.00 4.85 1.06 0 1 16.0 Call 3.05 3.20 3.00 -0.01 0 41 17.0 Call 2.34 2.46 2.45 0.14 2 25 18.0 Call 1.71 1.85 1.84 0.14 0 20 19.0 Call 1.24 1.33 1.31 0.09 1 30 19.5 Call 1.02 1.12 1.02 -0.01 0 71 20.0 Call 0.85 0.94 0.91 0.07 15 101 20.5 Call 0.70 0.77 0.75 0.03 5 9 21.0 Call 0.58 0.64 0.58 -0.01 0 35 21.5 Call 0.47 0.54 0.48 0.00 0 24 22.0 Call 0.38 0.45 0.43 0.04 1 148 22.5 Call 0.31 0.38 0.32 0.00 0 33 23.0 Call 0.25 0.31 0.28 0.01 22 141 23.5 Call 0.20 0.28 0.25 0.04 2 69 24.0 Call 0.15 0.22 0.20 0.02 1 140 24.5 Call 0.11 0.20 0.41 0.26 0 1 25.0 Call 0.09 0.17 0.19 0.07 0 73 25.5 Call 0.06 0.14 0.18 0.08 0 27 26.0 Call 0.03 0.17 0.21 0.12 0 18 26.5 Call 0.01 0.15 0.16 0.08 0 12 27.0 Call 0.00 0.14 0.10 0.02 0 3 27.5 Call 0.00 0.13 0.55 0.48 0 2 28.0 Call 0.00 0.12 0.11 0.05 0 29 28.5 Call 0.02 0.11 0.05 -0.01 0 7 29.0 Call 0.00 0.11 0.09 0.03 0 19 29.5 Call 0.00 0.10 0.00 0.00 0 0 30.0 Call 0.00 0.10 0.00 0.00 0 0 31.0 Call 0.00 0.09 0.00 0.00 0 0 32.0 Call 0.00 0.08 0.00 0.00 0 0 33.0 Call 0.00 0.08 0.21 0.18 0 1 34.0 Call 0.00 0.08 0.00 0.00 0 0 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.17 0.14 0 151 6.0 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.00 0.12 0.08 0.01 0 315 8.0 Put 0.02 0.14 0.10 0.00 0 7 9.0 Put 0.07 0.14 0.11 -0.03 2 5 10.0 Put 0.12 0.18 0.14 -0.04 4 22 11.0 Put 0.17 0.23 0.32 0.10 0 1 12.0 Put 0.23 0.27 0.25 -0.03 2 57 13.0 Put 0.30 0.35 0.40 0.04 0 10 14.0 Put 0.41 0.47 0.49 0.01 0 21 15.0 Put 0.56 0.61 0.58 -0.06 2 411 16.0 Put 0.76 0.82 0.78 -0.09 6 47 17.0 Put 1.03 1.12 1.22 0.05 0 442 18.0 Put 1.43 1.50 1.45 -0.12 50 1,841 19.0 Put 1.92 2.03 2.07 -0.02 1 62 19.5 Put 2.19 2.30 2.45 0.05 0 11 20.0 Put 2.52 2.62 2.50 -0.21 76 59 20.5 Put 2.86 2.98 2.85 -0.23 21 137 21.0 Put 3.25 3.35 3.38 -0.08 0 8 21.5 Put 3.60 3.75 3.75 -0.10 0 1 22.0 Put 4.00 4.20 4.55 0.29 0 9 22.5 Put 4.45 4.70 4.38 -0.31 0 220 23.0 Put 4.85 5.15 4.75 -0.38 0 101 23.5 Put 5.30 5.50 5.08 -0.50 0 0 24.0 Put 5.70 6.05 6.55 0.50 0 22 24.5 Put 6.15 6.55 6.60 0.09 0 3 25.0 Put 6.65 7.00 6.45 -0.54 0 28 25.5 Put 7.15 7.50 7.75 0.29 0 28 26.0 Put 7.60 8.00 6.27 -1.68 0 37 26.5 Put 8.05 8.45 9.17 0.73 0 2 27.0 Put 8.60 8.95 8.30 -0.64 0 2 27.5 Put 9.05 9.45 5.65 -3.78 0 1 28.0 Put 9.55 9.95 9.90 -0.03 0 2 28.5 Put 10.05 10.45 10.54 0.12 0 3 29.0 Put 10.55 10.90 10.31 -0.61 0 4 29.5 Put 11.05 11.40 11.25 -0.16 0 1 30.0 Put 11.55 11.90 6.60 -5.31 0 1 31.0 Put 12.05 13.30 0.00 0.00 0 0 32.0 Put 13.05 14.30 0.00 0.00 0 0 33.0 Put 14.00 15.30 14.42 -0.47 0 3 34.0 Put 15.00 16.25 15.79 -0.10 0 4 35.0 Put 16.00 17.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.25 13.70 0.00 0.00 0 0 6.0 Call 12.25 12.85 0.00 0.00 0 0 7.0 Call 11.15 11.70 0.00 0.00 0 0 8.0 Call 10.25 10.95 0.00 0.00 0 0 9.0 Call 9.30 9.75 0.00 0.00 0 0 10.0 Call 8.20 8.85 0.00 0.00 0 0 11.0 Call 7.35 7.90 0.00 0.00 0 0 12.0 Call 6.40 6.90 0.00 0.00 0 0 13.0 Call 5.60 5.90 0.00 0.00 0 0 14.0 Call 4.75 4.85 5.20 0.50 0 29 15.0 Call 3.90 4.05 4.54 0.67 0 25 16.0 Call 3.15 3.25 3.55 0.44 0 14 17.0 Call 2.47 2.53 2.95 0.52 0 99 18.0 Call 1.87 1.92 1.85 0.02 0 270 19.0 Call 1.39 1.43 1.46 0.10 2 782 20.0 Call 0.99 1.04 1.02 0.04 75 329 21.0 Call 0.70 0.76 0.74 0.04 15 347 22.0 Call 0.48 0.54 0.48 -0.01 0 402 23.0 Call 0.33 0.38 0.36 0.01 18 1,305 24.0 Call 0.23 0.29 0.24 0.00 88 1,541 25.0 Call 0.15 0.20 0.18 0.00 1 2,577 26.0 Call 0.09 0.16 0.11 -0.01 5 2,649 27.0 Call 0.04 0.18 0.11 0.01 0 906 28.0 Call 0.02 0.15 0.09 0.01 0 350 29.0 Call 0.02 0.13 0.07 0.00 0 525 30.0 Call 0.01 0.11 0.05 0.00 3 837 31.0 Call 0.01 0.10 0.10 0.06 0 407 32.0 Call 0.00 0.10 0.04 0.01 0 184 33.0 Call 0.01 0.09 0.05 0.02 0 357 34.0 Call 0.00 0.09 0.05 0.02 0 206 35.0 Call 0.00 0.08 0.03 0.00 0 772 36.0 Call 0.01 0.06 0.05 0.02 0 197 37.0 Call 0.00 0.08 0.01 -0.02 0 387 38.0 Call 0.00 0.08 0.05 0.02 0 211 39.0 Call 0.00 0.07 0.11 0.09 0 96 40.0 Call 0.00 0.07 0.10 0.08 0 759 41.0 Call 0.00 0.07 0.07 0.05 0 159 42.0 Call 0.00 0.07 0.05 0.03 0 38 43.0 Call 0.00 0.05 0.08 0.06 0 86 44.0 Call 0.00 0.07 0.03 0.01 0 110 45.0 Call 0.00 0.07 0.04 0.02 0 535 46.0 Call 0.00 0.07 0.03 0.01 0 57 47.0 Call 0.00 0.07 0.03 0.01 0 53 48.0 Call 0.00 0.07 0.03 0.02 0 427 49.0 Call 0.00 0.07 0.03 0.02 0 13 50.0 Call 0.00 0.07 0.01 0.00 0 763 51.0 Call 0.00 0.07 0.20 0.19 0 25 52.0 Call 0.00 0.07 0.33 0.32 0 61 53.0 Call 0.00 0.07 0.06 0.05 0 50 54.0 Call 0.00 0.03 0.58 0.57 0 15 55.0 Call 0.00 0.03 0.19 0.18 0 273 56.0 Call 0.00 0.03 0.19 0.18 0 101 60.0 Call 0.00 0.03 0.02 0.02 0 353 65.0 Call 0.00 0.03 0.01 0.01 0 2,870 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.20 0.15 0 35 6.0 Put 0.01 0.12 0.12 0.06 0 13 7.0 Put 0.01 0.14 0.13 0.05 0 3 8.0 Put 0.04 0.17 0.00 0.00 0 0 9.0 Put 0.07 0.20 0.00 0.00 0 0 10.0 Put 0.11 0.25 0.19 -0.03 0 28 11.0 Put 0.21 0.28 0.30 0.03 0 1,096 12.0 Put 0.28 0.36 0.29 -0.05 1 33 13.0 Put 0.37 0.46 0.46 0.01 0 645 14.0 Put 0.50 0.55 0.60 0.03 0 594 15.0 Put 0.67 0.72 0.76 0.02 0 6,092 16.0 Put 0.89 0.94 0.98 -0.01 0 810 17.0 Put 1.19 1.23 1.22 -0.09 3 2,607 18.0 Put 1.58 1.64 1.57 -0.14 8 7,036 19.0 Put 2.10 2.16 2.03 -0.21 3 10,743 20.0 Put 2.69 2.79 2.70 -0.17 1 1,480 21.0 Put 3.35 3.50 3.35 -0.23 6 476 22.0 Put 4.15 4.30 4.35 -0.03 0 1,314 23.0 Put 4.95 5.15 5.10 -0.13 0 625 24.0 Put 5.90 6.05 6.00 -0.13 0 447 25.0 Put 6.80 7.05 7.00 -0.06 0 1,162 26.0 Put 7.75 7.95 8.00 -0.01 0 625 27.0 Put 8.70 8.95 8.50 -0.48 0 849 28.0 Put 9.35 10.35 10.66 0.70 0 116 29.0 Put 10.10 11.35 10.22 -0.73 0 269 30.0 Put 11.10 12.35 11.75 -0.18 0 154 31.0 Put 12.10 13.25 12.60 -0.32 10 44 32.0 Put 13.05 14.30 13.82 -0.09 0 157 33.0 Put 14.05 15.30 8.50 -6.41 0 83 34.0 Put 15.05 16.30 16.06 0.16 0 98 35.0 Put 16.05 17.30 16.81 -0.09 0 50 36.0 Put 17.05 18.30 17.15 -0.75 0 22 37.0 Put 18.05 19.30 12.91 -5.99 0 313 38.0 Put 19.05 20.30 20.50 0.60 0 31 39.0 Put 20.05 21.30 20.70 -0.19 0 14 40.0 Put 21.00 22.30 21.69 -0.20 0 33 41.0 Put 22.00 23.30 20.75 -2.14 0 20 42.0 Put 23.00 24.30 17.85 -6.04 0 17 43.0 Put 24.00 25.25 23.57 -1.31 0 22 44.0 Put 25.00 26.25 25.63 -0.25 0 3 45.0 Put 26.00 27.25 20.20 -6.68 0 6 46.0 Put 27.00 28.25 0.00 0.00 0 0 47.0 Put 28.30 29.25 0.00 0.00 0 0 48.0 Put 29.30 30.25 20.85 -9.02 0 1 49.0 Put 30.00 31.25 0.00 0.00 0 0 50.0 Put 31.00 32.25 32.25 0.38 0 2 51.0 Put 32.00 33.25 0.00 0.00 0 0 52.0 Put 33.00 34.25 0.00 0.00 0 0 53.0 Put 34.00 35.25 0.00 0.00 0 0 54.0 Put 35.00 36.25 0.00 0.00 0 0 55.0 Put 36.00 37.25 26.90 -9.96 0 2 56.0 Put 37.00 38.25 27.80 -10.06 0 622 60.0 Put 41.00 42.25 35.55 -6.30 0 19 65.0 Put 46.00 47.25 39.15 -7.69 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.30 13.65 0.00 0.00 0 0 9.0 Call 9.35 9.65 0.00 0.00 0 0 10.0 Call 8.35 8.70 0.00 0.00 0 0 11.0 Call 7.45 7.75 0.00 0.00 0 0 12.0 Call 6.50 6.80 0.00 0.00 0 0 13.0 Call 5.65 5.90 0.00 0.00 0 0 13.5 Call 5.20 5.35 0.00 0.00 0 0 14.0 Call 4.75 5.00 0.00 0.00 0 0 14.5 Call 4.35 4.60 0.00 0.00 0 0 15.0 Call 3.90 4.15 3.95 0.04 0 2 15.5 Call 3.55 3.65 0.00 0.00 0 0 16.0 Call 3.15 3.35 0.00 0.00 0 0 16.5 Call 2.83 2.97 0.00 0.00 0 0 17.0 Call 2.46 2.62 0.00 0.00 0 0 17.5 Call 2.17 2.30 2.16 -0.01 0 1 18.0 Call 1.89 2.01 1.97 0.10 3 30 18.5 Call 1.62 1.74 2.11 0.48 0 1 19.0 Call 1.40 1.51 1.35 -0.04 0 23 19.5 Call 1.20 1.30 1.16 -0.03 0 2 20.0 Call 1.01 1.11 1.00 -0.01 0 4 20.5 Call 0.83 0.93 1.33 0.47 0 2 21.0 Call 0.71 0.81 0.95 0.23 0 30 21.5 Call 0.60 0.69 1.01 0.40 0 50 22.0 Call 0.50 0.60 0.55 0.04 2 26 22.5 Call 0.42 0.49 0.44 0.00 0 1 23.0 Call 0.34 0.40 0.69 0.32 0 2 23.5 Call 0.28 0.37 0.00 0.00 0 0 24.0 Call 0.22 0.30 0.28 0.03 3 30 24.5 Call 0.18 0.26 0.40 0.19 0 20 25.0 Call 0.14 0.23 0.27 0.09 0 6 26.0 Call 0.08 0.18 0.34 0.21 0 2 27.0 Call 0.04 0.19 0.16 0.06 0 5 28.0 Call 0.02 0.16 0.09 0.01 0 4 30.0 Call 0.00 0.12 0.14 0.09 0 2 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 9.0 Put 0.12 0.19 0.15 -0.01 4 93 10.0 Put 0.16 0.24 0.19 -0.03 2 0 11.0 Put 0.22 0.30 0.00 0.00 0 0 12.0 Put 0.29 0.37 0.34 -0.01 5 0 13.0 Put 0.38 0.46 0.43 -0.02 0 15 13.5 Put 0.44 0.50 0.63 0.12 0 1 14.0 Put 0.50 0.57 0.00 0.00 0 0 14.5 Put 0.58 0.67 0.68 0.00 0 1 15.0 Put 0.67 0.74 0.73 -0.05 0 8 15.5 Put 0.77 0.86 1.25 0.36 0 3 16.0 Put 0.91 0.97 1.00 -0.01 0 13 16.5 Put 1.04 1.13 1.17 0.00 0 8 17.0 Put 1.21 1.28 1.50 0.16 0 18 17.5 Put 1.39 1.47 0.00 0.00 0 0 18.0 Put 1.61 1.69 1.80 0.05 0 18 18.5 Put 1.84 1.94 2.10 0.09 0 18 19.0 Put 2.10 2.22 2.00 -0.27 0 13 19.5 Put 2.37 2.50 3.00 0.43 0 1 20.0 Put 2.71 2.82 2.77 -0.12 0 14 20.5 Put 3.05 3.15 3.60 0.37 0 73 21.0 Put 3.40 3.55 3.28 -0.32 0 7 21.5 Put 3.80 3.90 0.00 0.00 0 0 22.0 Put 4.10 4.45 4.45 0.06 0 3 22.5 Put 4.55 4.90 4.51 -0.30 0 7 23.0 Put 4.95 5.25 4.88 -0.36 0 2 23.5 Put 5.45 5.60 5.70 0.02 0 3 24.0 Put 5.85 6.10 5.69 -0.44 0 1 24.5 Put 6.30 6.60 6.31 -0.28 0 1 25.0 Put 6.75 7.15 0.00 0.00 0 0 26.0 Put 7.75 8.05 8.05 0.04 1 0 27.0 Put 8.60 9.00 0.00 0.00 0 0 28.0 Put 9.65 10.05 9.97 0.02 0 1 30.0 Put 11.60 11.95 0.00 0.00 0 0 35.0 Put 16.55 16.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 51 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.35 13.45 13.50 0.26 0 1 6.0 Call 12.30 12.50 0.00 0.00 0 0 7.0 Call 11.35 11.50 0.00 0.00 0 0 8.0 Call 10.40 10.50 0.00 0.00 0 0 9.0 Call 9.45 9.65 0.00 0.00 0 0 10.0 Call 8.50 8.65 8.67 0.25 0 5 11.0 Call 7.55 7.75 0.00 0.00 0 0 12.0 Call 6.65 6.80 7.15 0.57 0 85 13.0 Call 5.75 5.90 6.40 0.70 0 57 14.0 Call 4.90 5.05 4.70 -0.16 0 45 15.0 Call 4.15 4.25 4.05 -0.03 3 390 16.0 Call 3.40 3.50 3.50 0.15 1 629 17.0 Call 2.76 2.79 2.82 0.12 2 590 18.0 Call 2.18 2.25 2.23 0.09 11 1,228 19.0 Call 1.69 1.74 1.77 0.11 7 934 20.0 Call 1.29 1.34 1.35 0.09 4 1,282 21.0 Call 0.97 1.00 1.00 0.04 28 1,500 22.0 Call 0.73 0.77 0.77 0.05 6 1,337 23.0 Call 0.54 0.57 0.58 0.05 1 1,406 24.0 Call 0.40 0.44 0.43 0.03 49 1,219 25.0 Call 0.30 0.33 0.30 0.00 2 1,430 26.0 Call 0.21 0.26 0.26 0.03 0 1,494 27.0 Call 0.15 0.21 0.18 0.00 0 910 28.0 Call 0.10 0.17 0.15 0.01 0 100 29.0 Call 0.06 0.20 0.09 -0.01 0 1 30.0 Call 0.04 0.15 0.12 0.03 0 968 31.0 Call 0.02 0.16 0.12 0.03 1 94 32.0 Call 0.02 0.14 0.11 0.03 0 3,964 33.0 Call 0.01 0.07 0.09 0.02 0 93 34.0 Call 0.01 0.12 0.07 0.01 0 72 35.0 Call 0.01 0.08 0.09 0.04 0 96 36.0 Call 0.01 0.07 0.02 -0.02 10 0 37.0 Call 0.00 0.10 0.20 0.16 0 1 38.0 Call 0.00 0.09 0.03 0.00 0 2 39.0 Call 0.00 0.09 0.20 0.18 0 1 40.0 Call 0.00 0.09 0.05 0.03 0 10 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.09 0.08 0.00 0 387 6.0 Put 0.06 0.13 0.13 0.02 0 136 7.0 Put 0.11 0.15 0.12 -0.03 2 285 8.0 Put 0.10 0.23 0.27 0.08 0 1,526 9.0 Put 0.18 0.24 0.20 -0.04 2 686 10.0 Put 0.25 0.30 0.32 0.02 3 1,020 11.0 Put 0.32 0.38 0.39 0.02 0 616 12.0 Put 0.42 0.47 0.50 0.03 0 365 13.0 Put 0.54 0.59 0.63 0.03 0 2,308 14.0 Put 0.70 0.75 0.71 -0.05 2 1,306 15.0 Put 0.90 0.95 0.93 -0.05 167 31,353 16.0 Put 1.17 1.22 1.16 -0.10 1 8,136 17.0 Put 1.52 1.55 1.52 -0.09 70 2,136 18.0 Put 1.93 1.97 1.93 -0.12 211 27,299 19.0 Put 2.44 2.48 2.46 -0.12 13 2,217 20.0 Put 3.00 3.10 3.05 -0.13 202 607 21.0 Put 3.70 3.80 3.85 -0.03 0 631 22.0 Put 4.45 4.55 4.45 -0.18 10 706 23.0 Put 5.25 5.35 5.45 0.00 0 229 24.0 Put 6.10 6.25 6.32 0.00 0 184 25.0 Put 7.00 7.15 6.98 -0.24 1 71 26.0 Put 7.90 8.05 7.70 -0.44 0 39 27.0 Put 8.85 9.00 8.63 -0.46 0 33 28.0 Put 9.80 10.00 9.61 -0.44 0 23 29.0 Put 10.20 11.00 11.65 0.64 0 2 30.0 Put 11.20 12.00 11.62 -0.38 3 15 31.0 Put 12.15 13.00 12.60 -0.39 0 1 32.0 Put 13.15 13.95 0.00 0.00 0 0 33.0 Put 14.15 14.95 14.57 -0.40 3 16 34.0 Put 15.10 16.35 15.98 0.02 0 2 35.0 Put 16.10 17.35 17.19 0.24 0 31 36.0 Put 17.35 18.20 17.40 -0.54 0 12 37.0 Put 18.10 19.35 19.02 0.09 0 25 38.0 Put 19.10 20.35 20.06 0.14 0 9 39.0 Put 20.05 21.30 20.70 -0.22 0 5 40.0 Put 21.15 22.30 21.28 -0.63 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 114 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.30 13.75 13.35 0.09 3 1 6.0 Call 11.90 13.15 12.10 -0.21 0 1 7.0 Call 11.40 11.60 0.00 0.00 0 0 8.0 Call 10.45 10.70 10.50 0.07 0 5 9.0 Call 9.60 9.80 9.80 0.28 0 3 10.0 Call 8.70 8.90 9.35 0.72 0 18 11.0 Call 7.85 7.95 8.35 0.56 0 36 12.0 Call 7.00 7.20 6.90 -0.05 0 206 13.0 Call 6.20 6.35 7.70 1.54 0 6 14.0 Call 5.50 5.60 6.00 0.58 0 110 15.0 Call 4.80 4.90 5.30 0.55 0 88 16.0 Call 4.15 4.25 4.25 0.14 1 243 17.0 Call 3.60 3.70 3.65 0.12 17 333 18.0 Call 3.05 3.15 3.15 0.12 10 1,295 19.0 Call 2.61 2.71 2.62 0.06 0 322 20.0 Call 2.21 2.31 2.26 0.10 5 1,103 21.0 Call 1.85 1.93 1.91 0.09 4 252 22.0 Call 1.56 1.64 1.60 0.04 0 238 23.0 Call 1.31 1.38 1.32 0.00 15 424 24.0 Call 1.10 1.16 1.11 0.00 449 264 25.0 Call 0.93 0.97 0.95 0.03 25 1,753 26.0 Call 0.75 0.88 0.81 0.04 1 319 27.0 Call 0.60 0.77 0.70 0.04 0 137 28.0 Call 0.49 0.67 0.57 0.01 0 593 29.0 Call 0.42 0.55 0.50 0.02 3 483 30.0 Call 0.41 0.46 0.44 0.04 44 1,580 31.0 Call 0.31 0.44 0.40 0.04 0 331 32.0 Call 0.26 0.43 0.46 0.14 0 130 33.0 Call 0.22 0.38 0.30 0.02 0 202 34.0 Call 0.20 0.29 0.25 0.01 0 305 35.0 Call 0.21 0.31 0.24 0.02 5 483 36.0 Call 0.15 0.23 0.30 0.11 0 240 37.0 Call 0.13 0.27 0.28 0.11 0 137 38.0 Call 0.11 0.18 0.19 0.04 0 191 39.0 Call 0.10 0.21 0.11 -0.03 1 495 40.0 Call 0.12 0.16 0.11 -0.01 3 2,250 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.14 0.23 0.20 0.00 0 835 6.0 Put 0.23 0.28 0.22 -0.05 2 2 7.0 Put 0.30 0.37 0.35 0.00 0 14 8.0 Put 0.39 0.45 0.48 0.05 0 461 9.0 Put 0.49 0.54 0.53 0.00 100 310 10.0 Put 0.62 0.66 0.66 0.01 0 384 11.0 Put 0.76 0.81 0.78 -0.04 106 1,092 12.0 Put 0.94 0.99 1.09 0.09 0 367 13.0 Put 1.14 1.19 1.17 -0.05 2 1,233 14.0 Put 1.40 1.47 1.58 0.09 0 1,015 15.0 Put 1.71 1.78 1.76 -0.05 93 1,617 16.0 Put 2.07 2.14 2.12 -0.06 7 1,301 17.0 Put 2.51 2.57 2.52 -0.09 54 4,355 18.0 Put 2.98 3.05 2.99 -0.12 34 2,083 19.0 Put 3.50 3.60 3.55 -0.09 4 569 20.0 Put 4.05 4.20 4.25 0.01 0 1,692 21.0 Put 4.70 4.90 4.95 0.04 100 392 22.0 Put 5.10 5.55 5.50 -0.14 1 572 23.0 Put 5.80 6.65 6.16 -0.24 0 571 24.0 Put 6.55 7.35 6.90 -0.29 10 292 25.0 Put 7.45 8.05 7.90 -0.09 1 1,161 26.0 Put 8.15 8.95 8.62 -0.22 1 452 27.0 Put 9.20 10.05 9.14 -0.59 0 322 28.0 Put 10.05 10.70 10.32 -0.30 0 428 29.0 Put 10.80 11.60 11.29 -0.25 0 211 30.0 Put 11.70 12.50 12.55 0.10 0 539 31.0 Put 12.65 13.80 12.80 -0.61 0 352 32.0 Put 13.60 14.30 13.89 -0.48 0 90 33.0 Put 14.55 15.70 14.65 -0.67 0 55 34.0 Put 15.50 16.35 16.30 0.02 0 48 35.0 Put 16.45 17.35 16.75 -0.50 0 197 36.0 Put 17.40 18.30 18.70 0.48 0 51 37.0 Put 18.40 19.30 19.12 -0.08 0 296 38.0 Put 19.35 20.25 19.62 -0.55 0 178 39.0 Put 20.35 21.25 21.20 0.05 0 15 40.0 Put 21.30 22.25 22.40 0.27 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 128 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.90 5.10 5.34 0.48 0 139 16.0 Call 4.30 4.40 4.30 0.06 0 73 17.0 Call 3.70 3.80 3.65 -0.02 0 203 18.0 Call 3.20 3.30 3.30 0.13 4 157 19.0 Call 2.79 2.90 2.98 0.23 0 103 20.0 Call 2.40 2.53 2.35 -0.04 0 748 21.0 Call 2.05 2.19 2.08 0.04 6 141 22.0 Call 1.74 1.88 1.77 0.05 13 338 23.0 Call 1.48 1.62 1.47 -0.03 0 202 24.0 Call 1.27 1.38 1.30 0.01 0 354 25.0 Call 1.08 1.12 1.13 0.04 2 829 26.0 Call 0.90 1.01 1.12 0.19 0 69 27.0 Call 0.73 0.89 0.80 0.00 0 106 28.0 Call 0.61 0.78 0.80 0.10 0 198 29.0 Call 0.52 0.68 0.92 0.31 0 292 30.0 Call 0.43 0.63 0.55 0.03 0 890 31.0 Call 0.37 0.52 0.44 -0.01 0 97 32.0 Call 0.31 0.50 0.85 0.45 0 87 33.0 Call 0.27 0.45 0.65 0.31 0 258 34.0 Call 0.23 0.41 0.31 0.01 0 196 35.0 Call 0.22 0.32 0.35 0.08 0 120 36.0 Call 0.18 0.34 0.39 0.15 0 52 37.0 Call 0.16 0.27 0.30 0.09 0 51 38.0 Call 0.14 0.25 0.41 0.22 0 242 39.0 Call 0.12 0.24 0.31 0.13 0 39 40.0 Call 0.10 0.26 0.16 -0.01 0 276 41.0 Call 0.09 0.24 0.17 0.01 0 641 42.0 Call 0.08 0.23 0.23 0.08 0 114 43.0 Call 0.07 0.20 0.20 0.06 0 225 44.0 Call 0.10 0.20 0.23 0.09 0 424 45.0 Call 0.05 0.20 0.13 0.00 0 168 46.0 Call 0.04 0.18 0.21 0.09 0 6 47.0 Call 0.05 0.17 0.04 -0.07 22 56 48.0 Call 0.03 0.18 0.21 0.10 0 11 49.0 Call 0.03 0.17 0.18 0.08 0 9 50.0 Call 0.03 0.16 0.15 0.05 0 317 51.0 Call 0.03 0.15 0.26 0.17 0 227 52.0 Call 0.02 0.15 0.05 -0.04 0 72 53.0 Call 0.02 0.14 0.36 0.27 0 34 54.0 Call 0.02 0.14 0.21 0.13 0 2 55.0 Call 0.02 0.14 0.16 0.08 0 127 56.0 Call 0.03 0.13 0.05 -0.02 2 550 60.0 Call 0.01 0.08 0.07 0.01 0 147 65.0 Call 0.02 0.07 0.03 -0.02 4 2,668 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.89 1.96 1.94 -0.04 28 648 16.0 Put 2.25 2.34 2.51 0.15 0 383 17.0 Put 2.67 2.77 2.88 0.09 0 167 18.0 Put 3.15 3.30 3.20 -0.10 27 819 19.0 Put 3.70 3.85 3.76 -0.11 0 385 20.0 Put 4.30 4.45 4.40 -0.11 1 20,305 21.0 Put 4.85 5.25 5.41 0.24 0 930 22.0 Put 5.25 5.95 5.98 0.13 0 503 23.0 Put 5.95 6.70 6.92 0.30 0 522 24.0 Put 6.70 7.45 7.40 -0.01 0 482 25.0 Put 7.50 8.35 7.89 -0.32 0 1,177 26.0 Put 8.35 9.20 9.35 0.30 0 165 27.0 Put 9.35 10.05 10.61 0.70 0 62 28.0 Put 10.20 11.10 10.90 0.10 0 408 29.0 Put 10.90 11.85 10.80 -0.91 0 64 30.0 Put 11.80 12.75 12.05 -0.57 0 212 31.0 Put 12.75 13.70 14.60 1.05 0 183 32.0 Put 13.65 14.60 14.79 0.31 0 346 33.0 Put 14.60 15.80 14.04 -1.38 0 112 34.0 Put 15.55 16.75 17.10 0.72 0 133 35.0 Put 16.50 17.70 17.05 -0.29 0 259 36.0 Put 17.45 18.45 18.49 0.18 0 14 37.0 Put 18.45 19.65 17.45 -1.82 0 15 38.0 Put 19.40 20.65 19.64 -0.61 0 22 39.0 Put 20.40 21.60 20.50 -0.73 0 15 40.0 Put 21.35 22.60 22.11 -0.11 0 113 41.0 Put 22.35 23.55 23.57 0.37 0 4 42.0 Put 23.30 24.55 18.40 -5.79 0 229 43.0 Put 24.30 25.55 19.32 -5.86 0 30 44.0 Put 25.30 26.30 19.65 -6.52 0 1 45.0 Put 26.25 27.50 22.70 -4.45 0 37 46.0 Put 27.25 28.50 21.40 -6.74 0 23 47.0 Put 28.25 29.50 24.50 -4.63 0 6 48.0 Put 29.20 30.50 23.05 -7.07 0 1 49.0 Put 30.40 31.25 24.10 -7.01 0 5 50.0 Put 31.35 32.45 30.24 -1.86 0 1,172 51.0 Put 32.45 33.45 0.00 0.00 0 0 52.0 Put 33.20 34.20 26.60 -7.48 0 2 53.0 Put 34.15 35.45 0.00 0.00 0 0 54.0 Put 35.15 36.40 31.05 -5.02 0 8 55.0 Put 36.15 37.40 31.34 -5.72 0 27 56.0 Put 37.15 38.40 29.35 -8.70 0 2 60.0 Put 41.10 42.40 34.50 -7.52 0 609 65.0 Put 46.05 47.35 38.20 -8.79 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 205 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.20 14.25 0.00 0.00 0 0 6.0 Call 11.90 13.30 12.15 -0.23 0 4 7.0 Call 11.45 11.70 11.37 -0.10 0 4 8.0 Call 10.60 10.85 10.35 -0.24 0 3 9.0 Call 9.70 10.00 10.20 0.44 0 1 10.0 Call 8.90 9.15 9.35 0.40 0 2 13.0 Call 6.70 6.95 7.15 0.40 0 6 14.0 Call 6.05 6.30 6.60 0.48 0 7 15.0 Call 5.50 5.60 5.59 0.08 21 6 16.0 Call 4.95 5.10 5.25 0.30 0 79 17.0 Call 4.40 4.60 4.45 0.03 2 155 18.0 Call 3.95 4.10 3.77 -0.18 0 282 19.0 Call 3.50 3.65 3.55 0.02 1 56 20.0 Call 3.10 3.25 3.20 0.05 6 157 21.0 Call 2.79 2.91 3.15 0.37 0 16 22.0 Call 2.48 2.59 2.49 0.00 0 36 23.0 Call 2.21 2.31 2.25 0.03 0 122 24.0 Call 1.98 2.08 2.35 0.37 0 301 25.0 Call 1.77 1.88 1.84 0.06 4 221 26.0 Call 1.58 1.69 1.98 0.38 0 99 27.0 Call 1.41 1.54 1.64 0.20 0 145 28.0 Call 1.27 1.38 1.30 0.02 40 243 29.0 Call 1.14 1.25 1.16 -0.01 10 112 30.0 Call 1.03 1.14 1.10 0.02 5 220 31.0 Call 0.83 1.05 0.95 -0.04 0 405 32.0 Call 0.75 0.96 1.03 0.14 0 92 33.0 Call 0.66 0.90 0.95 0.15 0 255 34.0 Call 0.58 0.82 2.05 1.33 0 33 35.0 Call 0.52 0.77 0.65 -0.01 0 169 36.0 Call 0.47 0.72 0.76 0.16 0 225 37.0 Call 0.42 0.67 0.62 0.07 0 50 Strike 5.00 6.00 7.00 8.00 9.00 10.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.27 0.44 0.34 -0.01 0 158 6.0 Put 0.39 0.51 0.42 -0.03 0 192 7.0 Put 0.52 0.59 0.54 -0.02 0 949 8.0 Put 0.67 0.73 0.77 0.06 0 740 9.0 Put 0.84 0.91 0.94 0.05 0 208 10.0 Put 1.05 1.12 1.08 -0.03 1 177 13.0 Put 1.85 1.96 1.82 -0.12 0 1,173 14.0 Put 2.18 2.31 2.15 -0.16 0 575 15.0 Put 2.61 2.70 2.66 -0.05 24 1,557 16.0 Put 3.00 3.15 3.15 0.00 24 726 17.0 Put 3.45 3.65 3.58 -0.05 2 307 18.0 Put 3.95 4.15 4.20 0.05 0 684 19.0 Put 4.55 4.75 4.58 -0.14 0 74 20.0 Put 5.15 5.35 5.15 -0.20 2 991 21.0 Put 5.80 6.00 5.75 -0.22 0 232 22.0 Put 6.50 6.70 6.59 -0.09 120 185 23.0 Put 7.15 7.55 7.43 0.02 0 124 24.0 Put 7.90 8.30 8.00 -0.16 0 187 25.0 Put 8.35 9.10 9.35 0.41 0 161 26.0 Put 9.25 9.90 9.85 0.09 0 68 27.0 Put 10.10 10.90 10.73 0.14 0 70 28.0 Put 10.70 11.70 10.45 -0.98 0 63 29.0 Put 11.55 12.45 12.14 -0.17 0 150 30.0 Put 12.40 13.30 12.46 -0.75 0 30 31.0 Put 13.30 14.50 13.53 -0.58 0 101 32.0 Put 14.15 15.10 10.55 -4.46 0 98 33.0 Put 15.10 16.00 14.32 -1.59 0 39 34.0 Put 16.00 17.25 16.85 0.03 0 49 35.0 Put 16.90 17.85 17.85 0.10 0 18 36.0 Put 17.85 18.80 17.90 -0.79 0 12 37.0 Put 18.80 20.10 19.45 -0.17 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 219 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.50 5.75 5.25 -0.30 0 45 16.0 Call 4.95 5.20 4.95 -0.05 0 25 17.0 Call 4.45 4.65 4.70 0.20 0 4 18.0 Call 4.00 4.25 4.45 0.42 0 67 19.0 Call 3.55 3.80 3.65 0.03 1 19 20.0 Call 3.20 3.40 3.65 0.44 0 258 21.0 Call 2.85 3.05 2.91 0.01 28 170 22.0 Call 2.56 2.73 2.62 0.00 8 65 23.0 Call 2.29 2.45 2.16 -0.19 0 107 24.0 Call 2.05 2.21 2.28 0.15 0 72 25.0 Call 1.82 2.02 1.88 -0.04 0 335 26.0 Call 1.64 1.82 4.05 2.33 0 42 27.0 Call 1.45 1.63 1.60 0.06 0 176 28.0 Call 1.32 1.48 3.55 2.15 0 126 29.0 Call 1.14 1.35 1.53 0.27 0 186 30.0 Call 1.01 1.23 1.11 -0.02 0 244 31.0 Call 0.89 1.13 1.20 0.20 0 195 32.0 Call 0.80 1.06 0.98 0.05 0 83 33.0 Call 0.72 0.98 1.22 0.37 0 46 34.0 Call 0.63 0.92 1.00 0.22 0 16 35.0 Call 0.56 0.84 0.77 0.05 0 247 36.0 Call 0.50 0.77 0.65 -0.01 1 362 37.0 Call 0.45 0.71 0.70 0.10 0 53 38.0 Call 0.40 0.68 0.59 0.05 0 339 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.59 2.84 2.80 -0.01 0 467 16.0 Put 3.00 3.30 3.30 0.03 0 1,565 17.0 Put 3.50 3.80 3.87 0.09 0 197 18.0 Put 4.00 4.30 4.45 0.15 0 324 19.0 Put 4.55 4.90 4.95 0.06 0 40 20.0 Put 5.20 5.60 5.10 -0.38 0 125 21.0 Put 5.80 6.35 6.25 0.08 0 243 22.0 Put 6.25 7.00 7.49 0.61 0 80 23.0 Put 6.95 7.75 7.15 -0.45 0 223 24.0 Put 7.65 8.45 5.90 -2.48 0 149 25.0 Put 8.45 9.25 8.68 -0.48 0 453 26.0 Put 9.20 10.05 8.55 -1.41 0 69 27.0 Put 10.20 10.95 10.45 -0.31 0 142 28.0 Put 10.75 11.80 10.30 -1.32 0 46 29.0 Put 11.60 12.75 11.83 -0.64 0 173 30.0 Put 12.45 13.65 14.14 0.81 0 103 31.0 Put 13.30 14.40 8.57 -5.62 0 5 32.0 Put 14.20 15.30 13.77 -1.34 0 70 33.0 Put 15.10 16.40 12.72 -3.31 0 260 34.0 Put 16.00 17.30 17.50 0.55 0 194 35.0 Put 16.95 18.25 17.65 -0.23 0 328 36.0 Put 17.85 19.20 17.10 -1.71 0 844 37.0 Put 18.80 20.15 18.15 -1.59 0 1,761 38.0 Put 19.75 21.10 13.65 -7.02 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 240 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.05 14.30 13.60 0.31 0 1 6.0 Call 11.85 13.35 0.00 0.00 0 0 7.0 Call 11.50 11.75 11.49 -0.01 0 1 8.0 Call 10.65 10.90 0.00 0.00 0 0 9.0 Call 9.80 10.05 9.90 0.09 0 13 10.0 Call 9.00 9.25 9.19 0.16 5 26 11.0 Call 8.20 8.45 8.44 0.14 0 49 12.0 Call 7.60 7.80 8.10 0.53 0 34 13.0 Call 6.85 7.10 11.75 4.86 0 79 14.0 Call 6.30 6.45 6.10 -0.17 0 278 15.0 Call 5.65 5.90 5.45 -0.22 0 388 16.0 Call 5.15 5.30 5.00 -0.13 0 356 17.0 Call 4.65 4.80 4.65 0.00 0 979 18.0 Call 4.20 4.35 4.00 -0.18 0 374 19.0 Call 3.75 3.90 4.21 0.45 0 139 20.0 Call 3.40 3.70 3.50 0.16 2 957 21.0 Call 3.05 3.50 3.55 0.54 1 115 22.0 Call 2.75 3.20 3.17 0.49 0 299 23.0 Call 2.46 2.60 2.46 0.02 0 580 24.0 Call 2.22 2.40 2.96 0.75 0 854 25.0 Call 1.99 2.18 2.00 0.02 0 1,105 26.0 Call 1.82 1.99 2.04 0.26 0 431 27.0 Call 1.63 1.81 1.93 0.31 0 256 28.0 Call 1.45 1.65 1.47 -0.02 0 769 29.0 Call 1.30 1.51 1.30 -0.06 0 169 30.0 Call 1.23 1.30 1.25 0.02 27 3,093 31.0 Call 1.01 1.28 1.38 0.28 0 639 32.0 Call 0.91 1.16 1.08 0.07 0 285 33.0 Call 0.82 1.10 1.07 0.14 0 319 34.0 Call 0.74 1.06 1.02 0.16 0 841 35.0 Call 0.76 0.86 0.80 0.02 5 901 36.0 Call 0.63 0.89 0.80 0.09 10 226 37.0 Call 0.55 0.81 0.74 0.07 0 167 38.0 Call 0.50 0.75 0.69 0.06 0 381 39.0 Call 0.50 0.70 0.65 0.06 0 234 40.0 Call 0.50 0.66 0.57 0.01 0 1,788 41.0 Call 0.40 0.68 0.59 0.07 0 614 42.0 Call 0.36 0.57 0.55 0.06 0 687 43.0 Call 0.33 0.55 0.55 0.10 0 972 44.0 Call 0.31 0.58 0.42 0.00 0 2,178 45.0 Call 0.27 0.50 0.37 -0.01 0 3,974 46.0 Call 0.25 0.53 0.40 0.04 0 574 47.0 Call 0.23 0.50 0.48 0.14 0 49 48.0 Call 0.22 0.48 0.34 0.02 0 752 49.0 Call 0.20 0.47 0.91 0.61 0 98 50.0 Call 0.23 0.45 0.35 0.06 0 1,592 51.0 Call 0.21 0.44 0.44 0.16 0 262 52.0 Call 0.20 0.42 0.28 0.01 0 137 53.0 Call 0.19 0.40 0.67 0.41 0 20 54.0 Call 0.18 0.39 0.37 0.12 0 164 55.0 Call 0.17 0.38 0.48 0.24 0 597 56.0 Call 0.16 0.37 0.29 0.06 0 279 57.0 Call 0.16 0.36 0.64 0.42 0 18 58.0 Call 0.16 0.35 0.27 0.05 0 220 59.0 Call 0.15 0.34 0.85 0.64 0 59 60.0 Call 0.16 0.33 0.26 0.06 0 3,467 61.0 Call 0.14 0.32 0.75 0.55 0 101 62.0 Call 0.14 0.32 0.23 0.04 0 205 63.0 Call 0.14 0.31 0.55 0.37 0 533 64.0 Call 0.13 0.30 0.26 0.08 0 507 65.0 Call 0.15 0.29 0.18 0.01 0 6,586 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 0.48 0.40 0.01 0 64 6.0 Put 0.43 0.65 0.50 -0.01 0 112 7.0 Put 0.59 0.79 0.61 -0.07 0 930 8.0 Put 0.78 0.95 0.83 -0.03 0 2,539 9.0 Put 0.98 1.14 1.10 0.05 0 2,352 10.0 Put 1.21 1.33 1.20 -0.09 0 3,021 11.0 Put 1.49 1.56 1.52 -0.05 118 2,356 12.0 Put 1.76 1.87 1.83 -0.04 0 1,178 13.0 Put 2.07 2.18 2.10 -0.09 99 1,758 14.0 Put 2.46 2.57 2.51 -0.08 1 2,285 15.0 Put 2.86 2.97 3.05 0.05 0 1,959 16.0 Put 3.25 3.50 3.50 0.05 0 1,372 17.0 Put 3.75 3.95 3.95 -0.03 0 306 18.0 Put 4.25 4.50 4.30 -0.21 0 598 19.0 Put 4.85 5.10 5.15 0.06 0 708 20.0 Put 5.45 5.75 5.75 0.09 0 1,950 21.0 Put 6.10 6.60 6.32 -0.01 0 742 22.0 Put 6.80 7.10 6.78 -0.21 0 580 23.0 Put 7.50 7.85 7.80 0.05 0 241 24.0 Put 8.25 8.60 8.40 -0.11 0 1,689 25.0 Put 9.00 9.40 10.12 0.85 0 629 26.0 Put 9.35 10.20 10.24 0.18 0 354 27.0 Put 10.15 11.05 10.81 -0.08 0 403 28.0 Put 10.95 12.10 11.80 0.05 0 862 29.0 Put 11.75 12.95 12.65 0.04 0 45 30.0 Put 12.65 13.60 12.89 -0.58 0 996 31.0 Put 13.50 14.75 11.20 -3.14 0 105 32.0 Put 14.35 15.65 14.81 -0.42 0 112 33.0 Put 15.25 16.55 13.12 -3.03 0 61 34.0 Put 16.15 17.50 16.00 -1.06 0 40 35.0 Put 17.10 18.40 17.70 -0.28 0 211 36.0 Put 18.00 19.35 19.03 0.13 0 91 37.0 Put 18.90 20.30 19.60 -0.25 0 65 38.0 Put 19.85 21.25 20.90 0.10 0 1,044 39.0 Put 20.80 22.20 20.09 -1.66 0 22 40.0 Put 21.75 23.15 22.70 -0.01 0 809 41.0 Put 22.70 24.10 23.22 -0.44 0 529 42.0 Put 23.65 25.05 23.40 -1.22 0 604 43.0 Put 24.60 26.00 24.35 -1.22 0 734 44.0 Put 26.05 27.00 21.05 -5.48 0 161 45.0 Put 26.50 27.95 27.67 0.18 0 319 46.0 Put 28.00 28.95 21.20 -7.26 0 112 47.0 Put 28.95 29.90 24.80 -4.63 0 7 48.0 Put 29.40 30.90 21.50 -8.90 0 31 49.0 Put 30.40 31.85 25.85 -5.52 0 13 50.0 Put 31.80 32.75 31.57 -0.78 0 135 51.0 Put 32.75 33.80 28.85 -4.48 0 12 52.0 Put 33.80 34.80 26.50 -7.82 0 220 53.0 Put 34.50 35.75 27.50 -7.80 0 275 54.0 Put 35.50 36.75 28.35 -7.93 0 325 55.0 Put 36.50 37.75 29.30 -7.97 0 50 56.0 Put 37.55 38.70 37.00 -1.25 0 1 57.0 Put 38.60 39.70 32.40 -6.84 0 10 58.0 Put 39.50 40.70 0.00 0.00 0 0 59.0 Put 40.50 41.70 34.20 -7.01 0 5 60.0 Put 41.50 42.65 42.75 0.55 0 1,726 61.0 Put 42.55 43.65 36.95 -6.24 0 492 62.0 Put 43.45 44.65 39.34 -4.84 0 288 63.0 Put 44.15 45.65 37.10 -8.06 0 88 64.0 Put 45.15 46.60 38.00 -8.15 0 10 65.0 Put 46.50 47.60 40.78 -6.36 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 310 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.95 6.20 6.55 0.60 0 53 16.0 Call 5.45 5.65 5.15 -0.33 0 21 17.0 Call 5.00 5.20 5.51 0.49 0 1 18.0 Call 4.50 4.75 4.80 0.20 0 24 19.0 Call 4.10 4.35 4.15 -0.05 0 14 20.0 Call 3.85 4.00 3.95 0.05 1 6 21.0 Call 3.20 3.90 3.75 0.16 0 6 22.0 Call 2.94 3.65 3.39 0.06 0 12 23.0 Call 2.45 3.40 3.25 0.18 0 23 24.0 Call 2.25 3.15 2.94 0.13 0 29 25.0 Call 2.01 3.20 2.80 0.25 0 68 26.0 Call 2.00 2.72 2.65 0.28 0 3 27.0 Call 1.90 2.54 2.42 0.23 0 2 28.0 Call 1.74 2.37 2.20 0.20 0 744 29.0 Call 1.59 2.22 7.15 5.33 0 1 30.0 Call 1.46 2.08 1.80 0.10 0 32 31.0 Call 1.33 1.95 1.87 0.29 0 14 32.0 Call 1.22 1.83 1.47 0.01 0 61 33.0 Call 1.11 1.84 1.39 0.05 0 6 34.0 Call 1.01 1.62 1.40 0.17 0 1 35.0 Call 0.93 1.25 1.10 -0.02 0 342 36.0 Call 0.84 1.45 0.00 0.00 0 0 37.0 Call 0.77 1.48 1.40 0.43 0 14 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.15 3.45 3.38 0.05 0 4 16.0 Put 3.60 3.95 3.84 -0.03 0 44 17.0 Put 4.15 4.45 4.15 -0.25 0 123 18.0 Put 4.75 5.05 4.87 -0.11 0 22 19.0 Put 5.35 5.65 5.37 -0.21 0 354 20.0 Put 6.05 6.25 6.15 -0.11 0 58 21.0 Put 6.45 7.15 4.37 -2.58 0 187 22.0 Put 7.15 7.85 7.76 0.08 0 4 23.0 Put 7.50 8.60 6.00 -2.41 0 259 24.0 Put 8.25 9.35 6.01 -3.13 0 4 25.0 Put 9.05 10.15 10.81 0.94 0 1 26.0 Put 9.85 10.95 7.28 -3.40 0 0 27.0 Put 10.20 11.75 10.45 -1.03 0 20 28.0 Put 11.00 12.55 12.00 -0.29 0 1 29.0 Put 11.85 13.45 0.00 0.00 0 0 30.0 Put 12.70 14.30 10.00 -3.96 0 4 31.0 Put 13.55 15.20 0.00 0.00 0 0 32.0 Put 14.45 16.05 0.00 0.00 0 0 33.0 Put 15.30 16.95 11.00 -5.57 0 2 34.0 Put 16.20 18.60 12.10 -5.34 0 1 35.0 Put 17.10 19.50 16.95 -1.37 0 76 36.0 Put 18.00 20.40 12.85 -6.38 0 73 37.0 Put 18.95 21.30 13.65 -6.50 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 604 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.20 15.00 13.85 0.38 0 18 6.0 Call 12.35 14.10 12.30 -0.28 0 4 7.0 Call 11.40 13.40 0.00 0.00 0 0 8.0 Call 10.05 12.40 10.85 -0.13 0 430 9.0 Call 9.45 10.95 10.65 0.36 0 1 10.0 Call 8.85 10.30 10.30 0.68 0 50 11.0 Call 8.80 9.75 9.50 0.55 0 1,668 12.0 Call 7.70 9.20 8.60 0.24 0 76 13.0 Call 7.20 8.55 7.90 0.01 0 134 14.0 Call 6.75 8.25 7.80 0.38 0 114 15.0 Call 6.85 7.50 7.10 0.13 413 477 16.0 Call 6.50 7.25 7.00 0.48 0 192 17.0 Call 6.10 6.85 6.90 0.82 0 145 18.0 Call 5.75 6.20 5.80 -0.01 0 237 19.0 Call 5.40 6.20 5.45 -0.10 0 113 20.0 Call 5.35 5.65 5.50 0.21 58 2,057 21.0 Call 5.00 5.55 5.40 0.36 0 276 22.0 Call 4.75 5.10 5.15 0.37 0 173 23.0 Call 4.25 5.10 4.50 -0.03 0 263 24.0 Call 4.05 4.85 4.80 0.53 0 282 25.0 Call 4.00 4.30 4.25 0.23 9 1,610 26.0 Call 3.60 4.10 4.00 0.23 0 431 27.0 Call 3.40 4.25 4.00 0.36 0 288 28.0 Call 3.05 4.05 4.90 1.38 0 240 29.0 Call 2.85 3.90 3.35 -0.05 0 524 30.0 Call 3.15 3.50 3.30 0.02 10 1,414 31.0 Call 2.60 3.60 3.65 0.50 0 307 32.0 Call 2.45 3.45 4.38 1.35 0 117 33.0 Call 2.30 3.30 2.87 -0.04 0 235 34.0 Call 2.20 3.20 2.50 -0.29 0 365 35.0 Call 2.23 3.10 2.62 -0.05 0 1,349 36.0 Call 2.00 2.94 2.36 -0.19 0 110 37.0 Call 2.00 2.84 3.20 0.75 0 94 38.0 Call 2.00 2.74 2.35 -0.01 0 397 39.0 Call 1.94 2.65 2.00 -0.26 0 163 40.0 Call 1.85 2.50 2.25 0.09 5 2,523 41.0 Call 1.77 2.51 2.00 -0.07 0 79 42.0 Call 1.69 2.40 1.90 -0.07 0 369 43.0 Call 1.62 2.32 1.90 0.02 0 498 44.0 Call 1.55 2.29 1.81 0.03 0 98 45.0 Call 1.48 2.18 1.64 -0.05 0 704 46.0 Call 1.27 2.11 3.75 2.16 0 53 47.0 Call 1.36 2.05 2.14 0.58 0 35 48.0 Call 1.30 1.99 1.70 0.16 0 42 49.0 Call 1.24 1.93 1.65 0.13 0 29 50.0 Call 1.40 1.70 1.70 0.21 1 1,560 51.0 Call 1.14 1.83 3.45 1.98 0 72 52.0 Call 1.09 1.78 1.98 0.54 0 42 53.0 Call 1.05 1.73 4.50 3.08 0 45 54.0 Call 1.01 1.69 5.00 3.61 0 18 55.0 Call 1.22 1.65 1.20 -0.17 0 786 56.0 Call 1.09 1.61 1.32 -0.02 0 57 57.0 Call 0.89 1.58 3.79 2.47 0 6 58.0 Call 1.14 1.54 1.39 0.10 0 36 59.0 Call 0.82 1.51 1.15 -0.12 0 16 60.0 Call 1.08 1.48 1.28 0.04 0 807 61.0 Call 0.56 1.45 1.18 -0.04 0 11 62.0 Call 1.03 1.43 1.28 0.08 0 207 63.0 Call 1.04 1.39 1.09 -0.08 0 543 64.0 Call 0.66 1.38 1.33 0.18 0 57 65.0 Call 1.00 1.19 1.20 0.08 2 7,978 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.50 0.91 0.85 -0.12 0 232 6.0 Put 0.70 1.13 1.05 -0.08 0 90 7.0 Put 0.81 1.40 1.10 -0.19 0 26 8.0 Put 1.13 1.71 1.65 0.01 0 23 9.0 Put 1.49 2.06 2.05 0.05 0 6 10.0 Put 2.05 2.88 2.50 0.15 0 154 11.0 Put 2.30 2.94 2.96 0.25 0 371 12.0 Put 2.59 3.55 3.35 0.22 0 200 13.0 Put 2.95 4.00 3.75 0.08 0 127 14.0 Put 3.50 4.55 4.40 0.19 0 307 15.0 Put 4.05 5.10 5.10 0.35 0 153 16.0 Put 5.40 5.45 5.45 0.15 22 210 17.0 Put 5.05 6.35 6.25 0.40 0 108 18.0 Put 6.05 6.75 6.85 0.28 0 141 19.0 Put 6.35 7.65 6.60 -0.70 0 103 20.0 Put 7.05 8.35 7.85 -0.17 0 314 21.0 Put 7.70 9.05 8.80 0.05 0 256 22.0 Put 8.45 9.75 8.97 -0.50 0 154 23.0 Put 9.65 10.50 10.85 0.65 0 85 24.0 Put 10.40 11.25 11.00 0.08 0 142 25.0 Put 11.15 12.00 11.50 -0.15 0 1,686 26.0 Put 11.90 12.80 11.31 -1.07 0 122 27.0 Put 12.65 13.55 12.93 -0.30 0 347 28.0 Put 12.60 14.35 13.99 -0.10 0 141 29.0 Put 13.45 15.20 14.57 -0.37 0 93 30.0 Put 14.25 16.00 15.88 0.08 0 178 31.0 Put 15.10 16.85 16.90 0.25 0 6 32.0 Put 15.95 17.70 16.75 -0.76 0 153 33.0 Put 16.80 18.55 18.21 -0.16 0 4 34.0 Put 17.65 19.40 18.80 -0.42 0 9 35.0 Put 18.50 20.25 19.90 -0.18 0 142 36.0 Put 19.35 21.15 20.65 -0.29 0 80 37.0 Put 20.25 22.00 22.02 0.20 0 4 38.0 Put 21.15 22.90 23.60 0.89 0 54 39.0 Put 22.05 23.80 24.25 0.66 0 33 40.0 Put 22.95 24.65 23.99 -0.48 0 1,022 41.0 Put 23.85 25.55 19.11 -6.25 0 21 42.0 Put 24.75 26.50 21.84 -4.40 0 242 43.0 Put 25.65 27.40 27.95 0.82 0 34 44.0 Put 26.55 28.30 24.79 -3.22 0 40 45.0 Put 27.45 29.20 23.65 -5.25 0 31 46.0 Put 28.40 30.15 22.90 -6.88 0 14 47.0 Put 29.30 31.05 31.85 1.11 0 87 48.0 Put 30.25 32.75 32.80 1.10 0 125 49.0 Put 31.15 33.70 33.70 1.04 0 16 50.0 Put 32.10 34.65 27.75 -5.87 0 50 51.0 Put 33.05 35.55 27.00 -7.57 0 10 52.0 Put 34.00 36.50 30.20 -5.33 0 144 53.0 Put 34.95 37.45 0.00 0.00 0 0 54.0 Put 35.90 38.40 38.40 0.95 0 191 55.0 Put 36.85 39.35 39.35 0.93 0 20 56.0 Put 37.30 40.30 40.25 0.87 0 399 57.0 Put 38.25 41.25 34.60 -5.74 0 15 58.0 Put 39.20 42.20 36.59 -4.71 0 8 59.0 Put 40.15 43.15 35.40 -6.86 0 6 60.0 Put 41.15 44.65 37.70 -5.52 0 474 61.0 Put 42.10 45.10 36.45 -7.74 0 154 62.0 Put 43.05 46.05 40.25 -4.90 0 9 63.0 Put 44.00 47.00 40.30 -5.81 0 120 64.0 Put 45.00 47.95 0.00 0.00 0 0 65.0 Put 45.95 48.95 47.75 -0.29 0 277 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 26, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 17.85 18.04 18.35 0.13 0.71 200X4000 0.00 0.00 915 Thu May 26 2022 5:02:36 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 27 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.25 13.55 13.25 0.03 0 0 6.0 Call 12.25 12.45 0.00 0.00 0 0 6.5 Call 11.75 11.95 0.00 0.00 0 0 7.0 Call 11.25 11.45 0.00 0.00 0 0 7.5 Call 10.75 10.95 0.00 0.00 0 0 8.0 Call 10.20 10.50 0.00 0.00 0 0 8.5 Call 9.75 9.90 0.00 0.00 0 0 9.0 Call 9.20 9.50 0.00 0.00 0 0 9.5 Call 8.70 8.90 0.00 0.00 0 0 10.0 Call 8.25 8.50 7.95 -0.28 0 1 10.5 Call 7.75 8.00 0.00 0.00 0 0 11.0 Call 7.25 7.50 0.00 0.00 0 0 11.5 Call 6.75 6.95 0.00 0.00 0 0 12.0 Call 6.20 6.50 0.00 0.00 0 0 12.5 Call 5.75 5.95 0.00 0.00 0 0 13.0 Call 5.25 5.40 0.00 0.00 0 0 13.5 Call 4.75 4.95 0.00 0.00 0 0 14.0 Call 4.20 4.40 4.55 0.31 2 478 14.5 Call 3.75 3.90 0.00 0.00 0 0 15.0 Call 3.25 3.55 4.01 0.75 0 35 15.5 Call 2.76 3.05 2.42 -0.36 0 231 16.0 Call 2.31 2.46 2.40 0.09 1 1,603 16.5 Call 1.80 2.02 1.88 0.03 20 46 17.0 Call 1.37 1.54 1.55 0.14 94 179 17.5 Call 0.96 1.05 1.13 0.12 64 235 18.0 Call 0.59 0.66 0.75 0.07 107 1,993 18.5 Call 0.31 0.37 0.36 -0.05 774 1,834 19.0 Call 0.15 0.19 0.18 -0.05 811 2,325 19.5 Call 0.06 0.09 0.07 -0.05 109 538 20.0 Call 0.03 0.05 0.03 -0.04 275 2,110 20.5 Call 0.02 0.03 0.02 -0.02 26 638 21.0 Call 0.02 0.03 0.02 0.00 28 2,367 21.5 Call 0.00 0.03 0.02 0.00 0 724 22.0 Call 0.01 0.03 0.01 -0.01 100 603 22.5 Call 0.00 0.03 0.02 0.00 0 549 23.0 Call 0.01 0.03 0.01 -0.01 1 983 23.5 Call 0.00 0.01 0.01 -0.01 2 972 24.0 Call 0.00 0.03 0.02 0.00 0 252 24.5 Call 0.00 0.03 0.01 0.00 0 691 25.0 Call 0.00 0.01 0.01 0.00 1 525 25.5 Call 0.00 0.01 0.01 0.00 1 152 26.0 Call 0.00 0.03 0.01 0.00 3 974 26.5 Call 0.00 0.03 0.02 0.01 0 532 27.0 Call 0.00 0.03 0.01 0.00 0 1,034 27.5 Call 0.00 0.01 0.01 0.00 0 1,655 28.0 Call 0.00 0.01 0.01 0.00 0 528 28.5 Call 0.00 0.03 0.01 0.00 0 236 29.0 Call 0.00 0.01 0.01 0.00 0 239 29.5 Call 0.00 0.03 0.02 0.01 0 19 30.0 Call 0.00 0.02 0.01 0.01 2 540 30.5 Call 0.00 0.03 0.02 0.02 0 168 31.0 Call 0.00 0.03 0.02 0.02 0 142 31.5 Call 0.00 0.03 0.02 0.02 0 41 32.0 Call 0.00 0.03 0.01 0.01 0 38 32.5 Call 0.00 0.03 0.07 0.07 0 106 33.0 Call 0.00 0.03 0.09 0.09 0 5 34.0 Call 0.00 0.02 0.02 0.02 0 29 35.0 Call 0.00 0.01 0.08 0.08 0 33 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 0 23 6.0 Put 0.00 0.02 0.05 0.04 0 13 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.01 0.00 0 11 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.01 0.01 0.00 0 75 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.01 0.00 3 118 9.5 Put 0.00 0.02 0.01 0.00 0 20 10.0 Put 0.00 0.02 0.01 -0.01 0 586 10.5 Put 0.00 0.03 0.05 0.03 0 10 11.0 Put 0.00 0.03 0.01 -0.01 30 141 11.5 Put 0.00 0.03 0.02 0.00 0 8 12.0 Put 0.00 0.03 0.01 -0.01 1 839 12.5 Put 0.00 0.03 0.01 -0.01 1 216 13.0 Put 0.00 0.02 0.02 0.00 8 393 13.5 Put 0.00 0.03 0.03 0.01 0 93 14.0 Put 0.00 0.03 0.01 -0.02 32 541 14.5 Put 0.00 0.03 0.02 -0.02 1 324 15.0 Put 0.01 0.03 0.01 -0.04 78 2,275 15.5 Put 0.02 0.04 0.03 -0.04 190 1,615 16.0 Put 0.04 0.05 0.04 -0.06 807 6,563 16.5 Put 0.06 0.08 0.06 -0.09 137 2,880 17.0 Put 0.09 0.14 0.09 -0.12 551 3,463 17.5 Put 0.15 0.21 0.17 -0.14 608 2,822 18.0 Put 0.28 0.33 0.30 -0.17 875 5,775 18.5 Put 0.50 0.56 0.49 -0.22 796 2,407 19.0 Put 0.80 0.89 0.65 -0.38 639 3,669 19.5 Put 1.16 1.33 1.15 -0.27 38 738 20.0 Put 1.63 1.82 1.59 -0.28 228 1,729 20.5 Put 2.04 2.48 2.19 -0.15 1 25 21.0 Put 2.60 2.79 2.54 -0.28 201 1,011 21.5 Put 3.10 3.25 3.15 -0.17 207 712 22.0 Put 3.55 3.75 3.45 -0.37 123 833 22.5 Put 4.10 4.25 4.05 -0.26 49 257 23.0 Put 4.55 4.75 4.61 -0.20 1 385 23.5 Put 5.10 5.25 4.95 -0.36 12 174 24.0 Put 5.55 5.75 5.50 -0.31 5 534 24.5 Put 6.10 6.25 5.95 -0.36 17 225 25.0 Put 6.60 6.75 6.55 -0.26 2 332 25.5 Put 7.05 7.25 7.25 -0.06 2 67 26.0 Put 7.60 7.75 7.60 -0.21 201 1,073 26.5 Put 7.95 8.25 8.40 0.09 0 42 27.0 Put 8.45 8.75 8.55 -0.26 2 39 27.5 Put 8.85 9.35 9.35 0.05 0 33 28.0 Put 9.45 9.75 9.50 -0.30 2 33 28.5 Put 9.95 10.30 9.65 -0.65 0 7 29.0 Put 10.50 10.75 10.19 -0.61 0 39 29.5 Put 10.95 11.25 9.15 -2.15 0 27 30.0 Put 11.40 11.75 11.60 -0.20 2 11 30.5 Put 12.00 12.30 13.40 1.10 0 4 31.0 Put 12.45 12.80 12.50 -0.30 10 14 31.5 Put 12.85 13.45 0.00 0.00 0 0 32.0 Put 13.50 13.80 13.70 -0.10 7 27 32.5 Put 13.90 14.30 0.00 0.00 0 0 33.0 Put 14.60 14.75 14.50 -0.30 2 10 34.0 Put 15.50 15.75 15.80 0.00 0 5 35.0 Put 16.45 16.75 16.53 -0.27 1 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.25 13.45 0.00 0.00 0 0 5.5 Call 12.75 12.95 0.00 0.00 0 0 6.0 Call 12.25 12.45 0.00 0.00 0 0 6.5 Call 11.75 12.00 0.00 0.00 0 0 7.0 Call 11.25 11.45 0.00 0.00 0 0 7.5 Call 10.75 11.00 0.00 0.00 0 0 8.0 Call 10.25 10.45 0.00 0.00 0 0 8.5 Call 9.75 9.95 0.00 0.00 0 0 9.0 Call 9.25 9.50 0.00 0.00 0 0 9.5 Call 8.75 9.00 0.00 0.00 0 0 10.0 Call 8.25 8.45 0.00 0.00 0 0 10.5 Call 7.75 8.00 0.00 0.00 0 0 11.0 Call 7.25 7.50 0.00 0.00 0 0 11.5 Call 6.75 7.00 0.00 0.00 0 0 12.0 Call 6.30 6.50 0.00 0.00 0 0 12.5 Call 5.80 6.00 0.00 0.00 0 0 13.0 Call 5.30 5.50 0.00 0.00 0 0 13.5 Call 4.80 5.25 0.00 0.00 0 0 14.0 Call 4.35 4.60 4.10 -0.22 0 9 14.5 Call 3.85 4.10 3.65 -0.20 0 3 15.0 Call 3.40 3.55 4.13 0.74 0 17 15.5 Call 2.94 3.10 3.25 0.31 21 21 16.0 Call 2.46 2.63 2.48 -0.02 0 11 16.5 Call 2.08 2.18 1.93 -0.15 0 52 17.0 Call 1.68 1.77 1.69 -0.01 11 164 17.5 Call 1.33 1.40 1.49 0.15 15 19 18.0 Call 1.00 1.07 1.07 0.04 69 1,155 18.5 Call 0.73 0.79 0.83 0.06 29 651 19.0 Call 0.53 0.55 0.57 0.01 82 1,232 19.5 Call 0.35 0.40 0.39 0.00 787 135 20.0 Call 0.23 0.28 0.26 -0.01 232 1,402 20.5 Call 0.15 0.19 0.16 -0.04 813 577 21.0 Call 0.09 0.12 0.11 -0.03 142 386 21.5 Call 0.05 0.08 0.08 -0.01 3 78 22.0 Call 0.03 0.05 0.04 -0.03 215 1,224 22.5 Call 0.03 0.04 0.04 -0.01 17 3,237 23.0 Call 0.01 0.03 0.03 0.00 40 228 23.5 Call 0.00 0.03 0.02 0.00 4 351 24.0 Call 0.00 0.02 0.01 -0.01 13 458 24.5 Call 0.00 0.03 0.26 0.24 0 137 25.0 Call 0.00 0.03 0.02 0.00 5 339 25.5 Call 0.00 0.03 0.09 0.08 0 114 26.0 Call 0.00 0.04 0.05 0.04 0 375 26.5 Call 0.00 0.04 0.03 0.02 0 55 27.0 Call 0.00 0.04 0.03 0.03 0 53 27.5 Call 0.00 0.03 0.02 0.02 0 188 28.0 Call 0.00 0.04 0.02 0.02 0 205 28.5 Call 0.00 0.03 0.01 0.01 0 193 29.0 Call 0.00 0.03 0.06 0.06 0 168 29.5 Call 0.00 0.03 0.02 0.02 0 24 30.0 Call 0.00 0.04 0.03 0.03 0 44 30.5 Call 0.00 0.05 0.27 0.27 0 0 31.0 Call 0.00 0.05 0.07 0.07 0 1 31.5 Call 0.00 0.05 0.03 0.03 0 0 32.0 Call 0.01 0.04 0.01 0.01 0 15 32.5 Call 0.00 0.05 0.02 0.02 0 1 33.0 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.06 0.03 0.03 0 3 35.0 Call 0.00 0.04 0.03 0.03 0 10 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.05 0 5 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.12 0.12 0 2 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.04 0.04 0 2 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.02 0.01 3 30 8.5 Put 0.00 0.04 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.02 0.00 0 53 9.5 Put 0.00 0.08 0.00 0.00 0 0 10.0 Put 0.01 0.03 0.02 -0.01 20 345 10.5 Put 0.01 0.07 0.00 0.00 0 0 11.0 Put 0.02 0.03 0.03 -0.02 6 73 11.5 Put 0.02 0.05 0.04 0.00 1 0 12.0 Put 0.03 0.04 0.04 -0.03 2 571 12.5 Put 0.05 0.11 0.00 0.00 0 0 13.0 Put 0.06 0.08 0.08 -0.02 3 1,287 13.5 Put 0.08 0.10 0.15 0.03 0 171 14.0 Put 0.09 0.12 0.10 -0.04 45 1,147 14.5 Put 0.11 0.14 0.13 -0.04 2 317 15.0 Put 0.14 0.16 0.14 -0.07 587 1,709 15.5 Put 0.18 0.23 0.19 -0.07 55 10 16.0 Put 0.23 0.28 0.23 -0.09 59 645 16.5 Put 0.30 0.37 0.31 -0.10 17 54 17.0 Put 0.41 0.47 0.44 -0.09 1,437 2,128 17.5 Put 0.54 0.60 0.53 -0.14 607 1,261 18.0 Put 0.71 0.78 0.66 -0.19 958 3,321 18.5 Put 0.93 1.00 0.93 -0.17 112 896 19.0 Put 1.22 1.28 1.18 -0.21 127 947 19.5 Put 1.55 1.63 1.48 -0.24 183 509 20.0 Put 1.93 2.00 1.90 -0.21 233 4,625 20.5 Put 2.29 2.43 2.63 0.10 0 75 21.0 Put 2.75 2.90 2.75 -0.22 9 218 21.5 Put 3.15 3.35 2.96 -0.46 0 252 22.0 Put 3.70 3.90 3.70 -0.20 36 202 22.5 Put 4.15 4.30 4.14 -0.24 3 672 23.0 Put 4.60 4.80 4.62 -0.25 1 690 23.5 Put 5.05 5.30 5.45 0.09 0 74 24.0 Put 5.60 5.80 5.53 -0.32 10 54 24.5 Put 6.05 6.30 6.20 -0.15 2 354 25.0 Put 6.55 6.80 6.40 -0.45 0 61 25.5 Put 7.10 7.30 6.94 -0.40 0 62 26.0 Put 7.65 7.80 8.15 0.31 0 274 26.5 Put 8.10 8.35 4.05 -4.29 0 9 27.0 Put 8.55 8.85 8.60 -0.24 2 47 27.5 Put 9.05 9.35 9.43 0.10 0 15 28.0 Put 9.00 10.30 10.16 0.33 0 10 28.5 Put 10.05 10.30 10.21 -0.12 0 75 29.0 Put 10.50 10.80 4.60 -6.23 0 22 29.5 Put 11.05 11.30 11.15 -0.18 0 14 30.0 Put 11.50 11.80 11.73 -0.10 4 14 30.5 Put 11.90 12.30 12.90 0.57 0 5 31.0 Put 12.50 12.80 12.70 -0.13 0 19 31.5 Put 12.95 13.30 0.00 0.00 0 0 32.0 Put 13.45 13.80 12.67 -1.16 0 11 32.5 Put 13.85 14.35 8.43 -5.90 0 1 33.0 Put 14.45 14.85 14.67 -0.16 0 4 34.0 Put 15.45 15.80 16.00 0.17 0 7 35.0 Put 16.40 16.80 16.60 -0.23 1 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.25 13.50 13.26 0.04 0 0 6.0 Call 12.25 12.50 0.00 0.00 0 0 7.0 Call 11.25 11.55 0.00 0.00 0 0 8.0 Call 10.20 10.50 0.00 0.00 0 0 9.0 Call 9.15 9.60 0.00 0.00 0 0 10.0 Call 8.30 8.55 0.00 0.00 0 0 11.0 Call 7.20 7.70 0.00 0.00 0 0 12.0 Call 6.35 6.55 0.00 0.00 0 0 13.0 Call 5.30 5.60 5.15 -0.20 0 1 13.5 Call 4.85 5.15 0.00 0.00 0 0 14.0 Call 4.45 4.70 0.00 0.00 0 0 14.5 Call 3.95 4.15 0.00 0.00 0 0 15.0 Call 3.50 3.65 4.05 0.52 0 1 15.5 Call 3.10 3.25 3.32 0.23 1 0 16.0 Call 2.69 2.78 0.00 0.00 0 0 16.5 Call 2.29 2.38 0.00 0.00 0 0 17.0 Call 1.91 2.00 2.08 0.16 4 311 17.5 Call 1.57 1.64 1.64 0.05 16 21 18.0 Call 1.27 1.34 1.36 0.07 41 459 18.5 Call 1.00 1.07 1.09 0.05 170 43 19.0 Call 0.78 0.84 0.83 0.01 28 309 19.5 Call 0.60 0.65 0.62 -0.02 1 155 20.0 Call 0.45 0.50 0.48 -0.03 51 660 20.5 Call 0.34 0.39 0.37 -0.01 1 76 21.0 Call 0.25 0.30 0.27 -0.02 12 100 21.5 Call 0.18 0.23 0.21 -0.01 7 57 22.0 Call 0.13 0.17 0.15 -0.01 40 515 22.5 Call 0.09 0.14 0.14 0.01 0 40 23.0 Call 0.08 0.11 0.10 0.00 0 317 23.5 Call 0.04 0.09 0.07 0.00 2 12 24.0 Call 0.01 0.10 0.07 0.01 0 147 24.5 Call 0.01 0.10 0.03 -0.02 2 83 25.0 Call 0.01 0.10 0.05 0.01 10 194 25.5 Call 0.01 0.09 0.05 0.02 0 94 26.0 Call 0.00 0.09 0.03 0.01 8 128 26.5 Call 0.00 0.08 0.19 0.17 0 7 27.0 Call 0.00 0.08 0.02 0.00 10 1,421 27.5 Call 0.00 0.07 0.11 0.09 0 3 28.0 Call 0.00 0.07 0.06 0.04 0 309 28.5 Call 0.00 0.07 0.50 0.48 0 25 29.0 Call 0.00 0.07 0.09 0.07 0 17 29.5 Call 0.00 0.07 0.45 0.44 0 2 30.0 Call 0.00 0.07 0.01 0.00 0 2 31.0 Call 0.00 0.07 0.12 0.11 0 6 32.0 Call 0.00 0.07 0.14 0.13 0 10 33.0 Call 0.00 0.06 0.00 0.00 0 0 34.0 Call 0.00 0.06 0.00 0.00 0 0 35.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.04 0.04 0 98 6.0 Put 0.00 0.03 0.05 0.04 0 272 7.0 Put 0.00 0.03 0.05 0.03 0 495 8.0 Put 0.01 0.07 0.08 0.04 0 158 9.0 Put 0.01 0.10 0.00 0.00 0 0 10.0 Put 0.03 0.12 0.04 -0.03 1 105 11.0 Put 0.05 0.15 0.05 -0.05 1 18 12.0 Put 0.08 0.17 0.11 -0.02 2 89 13.0 Put 0.14 0.17 0.15 -0.03 2 121 13.5 Put 0.17 0.20 0.22 0.01 0 125 14.0 Put 0.20 0.25 0.31 0.06 0 709 14.5 Put 0.24 0.29 0.26 -0.04 5 3 15.0 Put 0.29 0.34 0.28 -0.08 10 1,150 15.5 Put 0.35 0.41 0.37 -0.06 2 2 16.0 Put 0.46 0.49 0.42 -0.09 260 919 16.5 Put 0.53 0.59 0.53 -0.09 100 58 17.0 Put 0.66 0.72 0.64 -0.12 120 816 17.5 Put 0.81 0.87 0.78 -0.16 286 74 18.0 Put 1.00 1.07 0.96 -0.17 112 1,120 18.5 Put 1.23 1.30 1.24 -0.14 61 78 19.0 Put 1.52 1.58 1.47 -0.19 13 566 19.5 Put 1.83 1.90 1.80 -0.18 4 425 20.0 Put 2.18 2.25 2.15 -0.20 149 1,300 20.5 Put 2.56 2.64 2.56 -0.16 1 310 21.0 Put 2.96 3.10 2.76 -0.37 1 40 21.5 Put 3.30 3.50 3.30 -0.27 436 4 22.0 Put 3.70 3.95 3.77 -0.24 1 27 22.5 Put 4.20 4.50 4.18 -0.29 1 40 23.0 Put 4.65 4.90 5.13 0.19 0 182 23.5 Put 5.15 5.45 4.69 -0.72 0 24 24.0 Put 5.65 5.85 5.46 -0.44 0 31 24.5 Put 6.10 6.35 6.33 -0.06 0 2 25.0 Put 6.60 6.95 7.17 0.29 0 55 25.5 Put 7.10 7.35 7.75 0.38 0 6 26.0 Put 7.65 7.90 8.20 0.33 0 11 26.5 Put 8.10 8.45 8.10 -0.27 0 52 27.0 Put 8.55 8.85 8.61 -0.25 2 28 27.5 Put 9.00 9.45 10.42 1.06 0 4 28.0 Put 9.60 9.90 9.24 -0.62 0 9 28.5 Put 10.10 10.45 0.00 0.00 0 0 29.0 Put 10.60 10.95 10.60 -0.26 2 0 29.5 Put 11.05 11.45 11.30 -0.06 0 3 30.0 Put 11.60 11.90 12.20 0.34 0 7 31.0 Put 12.55 12.85 12.94 0.09 0 3 32.0 Put 13.55 13.90 7.43 -6.42 0 1 33.0 Put 14.40 14.85 0.00 0.00 0 0 34.0 Put 15.40 15.90 15.80 -0.05 0 8 35.0 Put 16.55 16.80 14.88 -1.97 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 22 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.25 13.45 13.57 0.35 0 5 6.0 Call 12.20 12.45 0.00 0.00 0 0 7.0 Call 11.25 11.45 0.00 0.00 0 0 8.0 Call 10.20 10.40 10.80 0.56 0 0 9.0 Call 9.30 9.45 0.00 0.00 0 0 10.0 Call 8.25 8.70 0.00 0.00 0 0 11.0 Call 7.35 7.60 7.25 -0.07 0 53 12.0 Call 6.40 6.60 6.25 -0.12 0 53 13.0 Call 5.35 5.70 5.90 0.46 0 74 13.5 Call 5.00 5.15 4.65 -0.33 0 4 14.0 Call 4.55 4.65 4.80 0.28 3 128 14.5 Call 4.10 4.25 0.00 0.00 0 0 15.0 Call 3.60 3.85 3.90 0.24 2 87 15.5 Call 3.25 3.35 0.00 0.00 0 0 16.0 Call 2.86 2.95 2.87 0.02 5 1,929 16.5 Call 2.46 2.58 2.28 -0.19 0 3 17.0 Call 2.13 2.21 2.28 0.15 66 891 17.5 Call 1.80 1.87 1.94 0.13 67 119 18.0 Call 1.50 1.58 1.66 0.14 105 1,390 18.5 Call 1.25 1.30 1.36 0.10 17 24 19.0 Call 1.02 1.08 1.08 0.04 95 1,774 19.5 Call 0.82 0.88 0.92 0.08 5 741 20.0 Call 0.66 0.72 0.70 0.00 39 2,012 20.5 Call 0.52 0.58 0.55 -0.01 19 59 21.0 Call 0.41 0.46 0.43 -0.02 286 1,860 21.5 Call 0.32 0.37 0.35 0.00 5 13 22.0 Call 0.25 0.28 0.27 -0.01 208 5,903 22.5 Call 0.20 0.24 0.25 0.02 1 25 23.0 Call 0.15 0.19 0.16 -0.03 34 2,725 23.5 Call 0.12 0.16 0.14 -0.01 3 4 24.0 Call 0.10 0.13 0.11 -0.02 61 2,454 24.5 Call 0.08 0.11 0.21 0.11 0 5 25.0 Call 0.06 0.08 0.08 -0.01 88 3,784 26.0 Call 0.03 0.08 0.06 0.00 3 2,825 27.0 Call 0.02 0.05 0.03 -0.01 23 2,480 28.0 Call 0.02 0.04 0.04 0.01 0 1,825 29.0 Call 0.01 0.03 0.03 0.00 2 1,418 30.0 Call 0.02 0.03 0.03 0.01 0 4,364 31.0 Call 0.00 0.02 0.03 0.01 2 1,195 32.0 Call 0.00 0.03 0.02 0.00 20 791 33.0 Call 0.00 0.06 0.02 0.01 0 1,006 34.0 Call 0.00 0.06 0.05 0.04 0 958 35.0 Call 0.00 0.05 0.01 0.00 0 2,661 36.0 Call 0.00 0.05 0.03 0.03 0 348 37.0 Call 0.00 0.05 0.03 0.03 0 470 38.0 Call 0.00 0.04 0.02 0.02 1 440 39.0 Call 0.01 0.03 0.01 0.01 0 224 40.0 Call 0.00 0.03 0.02 0.02 0 3,053 41.0 Call 0.00 0.03 0.02 0.02 0 154 42.0 Call 0.00 0.03 0.02 0.02 0 973 43.0 Call 0.00 0.03 0.02 0.02 0 442 44.0 Call 0.00 0.03 0.04 0.04 0 441 45.0 Call 0.00 0.03 0.03 0.03 0 1,095 46.0 Call 0.00 0.03 0.04 0.04 0 432 47.0 Call 0.00 0.04 0.02 0.02 0 138 48.0 Call 0.00 0.04 0.02 0.02 0 505 49.0 Call 0.00 0.04 0.34 0.34 0 99 50.0 Call 0.00 0.01 0.02 0.02 0 2,907 51.0 Call 0.00 0.04 0.03 0.03 0 41 52.0 Call 0.00 0.03 0.22 0.22 0 382 53.0 Call 0.00 0.04 0.14 0.14 0 520 54.0 Call 0.00 0.04 0.15 0.15 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.03 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.03 0.03 0.03 0 112 60.0 Call 0.00 0.04 0.01 0.01 0 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.03 0.10 0.10 0 214 64.0 Call 0.00 0.03 0.03 0.03 0 290 65.0 Call 0.00 0.03 0.01 0.01 0 3,250 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.06 0.04 0 443 6.0 Put 0.02 0.03 0.04 0.01 0 130 7.0 Put 0.03 0.05 0.04 0.00 0 415 8.0 Put 0.04 0.06 0.06 0.00 0 623 9.0 Put 0.06 0.09 0.07 -0.02 99 128 10.0 Put 0.08 0.13 0.10 -0.02 76 1,462 11.0 Put 0.12 0.16 0.15 -0.01 0 3,102 12.0 Put 0.17 0.20 0.20 0.00 0 7,900 13.0 Put 0.23 0.27 0.22 -0.06 65 12,998 13.5 Put 0.27 0.31 0.38 0.06 0 471 14.0 Put 0.31 0.36 0.30 -0.07 33 1,800 14.5 Put 0.37 0.42 0.39 -0.04 1 72 15.0 Put 0.44 0.49 0.45 -0.06 1,366 3,199 15.5 Put 0.51 0.57 0.51 -0.09 140 654 16.0 Put 0.59 0.70 0.58 -0.12 619 13,392 16.5 Put 0.75 0.81 0.72 -0.10 118 383 17.0 Put 0.89 0.95 0.90 -0.09 5,079 18,434 17.5 Put 1.07 1.12 0.98 -0.19 157 267 18.0 Put 1.26 1.33 1.26 -0.12 2,876 17,503 18.5 Put 1.50 1.57 1.39 -0.23 13 683 19.0 Put 1.77 1.85 1.70 -0.21 139 4,926 19.5 Put 2.08 2.15 2.05 -0.16 18 28 20.0 Put 2.42 2.49 2.37 -0.19 744 13,083 20.5 Put 2.78 2.86 2.73 -0.19 49 17 21.0 Put 3.10 3.25 3.15 -0.16 1,124 3,676 21.5 Put 3.50 3.70 3.55 -0.17 2 0 22.0 Put 3.90 4.10 3.95 -0.20 21 4,086 22.5 Put 4.35 4.55 0.00 0.00 0 0 23.0 Put 4.85 5.00 4.70 -0.35 14 1,854 23.5 Put 5.25 5.65 0.00 0.00 0 0 24.0 Put 5.75 6.05 5.81 -0.18 1 971 24.5 Put 6.25 6.45 6.45 -0.01 0 25 25.0 Put 6.70 6.90 6.65 -0.30 2 2,871 26.0 Put 7.55 7.90 7.25 -0.67 0 1,070 27.0 Put 8.45 9.00 9.18 0.28 0 1,502 28.0 Put 9.55 10.00 9.70 -0.19 6 840 29.0 Put 10.65 10.90 11.10 0.21 0 654 30.0 Put 11.35 12.20 11.50 -0.38 3 1,264 31.0 Put 12.10 13.20 12.46 -0.42 0 260 32.0 Put 13.20 14.20 14.06 0.19 2 240 33.0 Put 14.10 15.20 14.54 -0.33 1 260 34.0 Put 15.35 16.20 15.90 0.03 0 160 35.0 Put 16.35 17.20 16.95 0.09 0 328 36.0 Put 17.15 18.20 17.37 -0.49 0 231 37.0 Put 18.35 19.25 18.64 -0.22 0 415 38.0 Put 19.30 20.20 19.78 -0.08 0 198 39.0 Put 20.35 21.25 20.72 -0.13 0 70 40.0 Put 21.10 22.15 21.85 0.00 0 470 41.0 Put 22.10 23.15 22.62 -0.23 0 67 42.0 Put 23.10 24.15 23.65 -0.20 0 56 43.0 Put 24.10 25.15 25.10 0.25 0 47 44.0 Put 25.10 26.15 25.01 -0.84 0 205 45.0 Put 26.10 27.15 27.12 0.27 0 79 46.0 Put 27.10 28.15 21.55 -6.30 0 14 47.0 Put 28.10 29.15 21.88 -6.97 0 13 48.0 Put 29.30 30.15 20.45 -9.40 0 6 49.0 Put 30.10 31.15 0.00 0.00 0 0 50.0 Put 31.20 32.15 30.87 -0.98 0 591 51.0 Put 32.10 33.15 25.05 -7.79 0 110 52.0 Put 33.35 34.15 24.10 -9.74 0 50 53.0 Put 34.10 35.15 20.70 -14.14 0 1 54.0 Put 35.10 36.15 0.00 0.00 0 0 55.0 Put 36.10 37.15 25.95 -10.89 0 1 56.0 Put 37.10 38.15 0.00 0.00 0 0 57.0 Put 38.25 39.15 0.00 0.00 0 0 58.0 Put 39.30 40.15 30.45 -9.39 0 3 59.0 Put 40.10 41.15 34.48 -6.36 0 10 60.0 Put 41.30 42.15 39.68 -2.16 0 40 61.0 Put 42.05 43.15 0.00 0.00 0 0 62.0 Put 43.05 44.15 35.89 -7.95 0 5 63.0 Put 44.15 45.15 32.15 -12.69 0 9 64.0 Put 45.05 46.15 0.00 0.00 0 0 65.0 Put 46.05 47.15 41.10 -5.74 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.25 13.60 0.00 0.00 0 0 6.0 Call 12.25 12.55 0.00 0.00 0 0 7.0 Call 11.20 11.65 0.00 0.00 0 0 8.0 Call 10.15 10.65 0.00 0.00 0 0 9.0 Call 9.20 9.65 0.00 0.00 0 0 10.0 Call 8.15 8.65 0.00 0.00 0 0 11.0 Call 7.20 7.70 0.00 0.00 0 0 12.0 Call 6.40 6.75 0.00 0.00 0 0 13.0 Call 5.50 5.75 0.00 0.00 0 0 14.0 Call 4.60 4.85 0.00 0.00 0 0 15.0 Call 3.65 4.00 4.85 1.06 0 1 16.0 Call 2.98 3.10 3.00 -0.01 0 41 17.0 Call 2.29 2.38 2.50 0.19 24 25 18.0 Call 1.66 1.76 1.85 0.15 236 20 19.0 Call 1.20 1.26 1.26 0.04 11 30 19.5 Call 1.00 1.06 1.06 0.03 17 71 20.0 Call 0.82 0.90 0.87 0.03 25 101 20.5 Call 0.67 0.74 0.70 -0.02 7 9 21.0 Call 0.56 0.62 0.62 0.03 15 35 21.5 Call 0.45 0.51 0.48 0.00 5 24 22.0 Call 0.36 0.43 0.43 0.04 1 148 22.5 Call 0.29 0.36 0.32 0.00 0 33 23.0 Call 0.24 0.30 0.28 0.01 22 141 23.5 Call 0.19 0.25 0.23 0.01 3 69 24.0 Call 0.14 0.21 0.20 0.02 1 140 24.5 Call 0.12 0.18 0.15 0.00 1 1 25.0 Call 0.09 0.15 0.19 0.07 0 73 25.5 Call 0.07 0.13 0.18 0.08 0 27 26.0 Call 0.05 0.14 0.21 0.12 0 18 26.5 Call 0.01 0.13 0.16 0.08 0 12 27.0 Call 0.00 0.12 0.10 0.02 0 3 27.5 Call 0.00 0.13 0.55 0.48 0 2 28.0 Call 0.00 0.12 0.11 0.05 0 29 28.5 Call 0.02 0.11 0.05 -0.01 0 7 29.0 Call 0.00 0.10 0.09 0.03 0 19 29.5 Call 0.00 0.10 0.00 0.00 0 0 30.0 Call 0.00 0.09 0.00 0.00 0 0 31.0 Call 0.00 0.09 0.00 0.00 0 0 32.0 Call 0.00 0.08 0.00 0.00 0 0 33.0 Call 0.00 0.08 0.21 0.18 0 1 34.0 Call 0.00 0.07 0.00 0.00 0 0 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.17 0.14 0 151 6.0 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.00 0.12 0.08 0.01 0 315 8.0 Put 0.02 0.14 0.10 0.00 0 7 9.0 Put 0.05 0.17 0.11 -0.03 2 5 10.0 Put 0.08 0.21 0.14 -0.04 4 22 11.0 Put 0.15 0.22 0.32 0.10 0 1 12.0 Put 0.21 0.26 0.25 -0.03 2 57 13.0 Put 0.28 0.34 0.40 0.04 0 10 14.0 Put 0.40 0.46 0.49 0.01 0 21 15.0 Put 0.56 0.61 0.59 -0.05 7 411 16.0 Put 0.73 0.84 0.76 -0.10 19 47 17.0 Put 1.06 1.13 1.02 -0.15 14 442 18.0 Put 1.44 1.53 1.45 -0.12 675 1,841 19.0 Put 1.96 2.04 1.90 -0.19 2 62 19.5 Put 2.26 2.34 2.21 -0.19 9 11 20.0 Put 2.60 2.68 2.52 -0.19 171 59 20.5 Put 2.93 3.05 2.80 -0.28 66 137 21.0 Put 3.20 3.45 3.20 -0.26 3 8 21.5 Put 3.60 3.80 3.66 -0.19 8 1 22.0 Put 4.05 4.25 4.12 -0.14 1 9 22.5 Put 4.40 4.75 4.38 -0.31 0 220 23.0 Put 4.85 5.15 4.75 -0.38 0 101 23.5 Put 5.35 5.60 5.08 -0.50 0 0 24.0 Put 5.75 6.05 6.55 0.50 0 22 24.5 Put 6.20 6.60 6.60 0.09 0 3 25.0 Put 6.70 7.10 6.45 -0.54 0 28 25.5 Put 7.15 7.50 7.75 0.29 0 28 26.0 Put 7.60 8.05 6.27 -1.68 0 37 26.5 Put 8.15 8.55 8.25 -0.19 1 2 27.0 Put 8.60 8.95 8.30 -0.64 0 2 27.5 Put 9.10 9.50 5.65 -3.78 0 1 28.0 Put 9.50 9.95 9.90 -0.03 0 2 28.5 Put 10.00 10.60 10.54 0.12 0 3 29.0 Put 10.55 10.95 10.31 -0.61 0 4 29.5 Put 11.05 11.45 11.25 -0.16 0 1 30.0 Put 11.55 12.05 6.60 -5.31 0 1 31.0 Put 12.15 13.20 0.00 0.00 0 0 32.0 Put 13.15 14.20 0.00 0.00 0 0 33.0 Put 14.10 15.20 14.42 -0.47 0 3 34.0 Put 15.10 16.20 15.79 -0.10 0 4 35.0 Put 16.10 17.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.85 14.10 0.00 0.00 0 0 6.0 Call 11.95 12.95 0.00 0.00 0 0 7.0 Call 11.20 12.00 0.00 0.00 0 0 8.0 Call 10.20 10.80 0.00 0.00 0 0 9.0 Call 9.15 9.90 0.00 0.00 0 0 10.0 Call 8.15 8.80 0.00 0.00 0 0 11.0 Call 7.10 8.10 0.00 0.00 0 0 12.0 Call 6.25 6.80 0.00 0.00 0 0 13.0 Call 5.45 5.90 0.00 0.00 0 0 14.0 Call 4.70 4.90 5.20 0.50 0 29 15.0 Call 3.85 4.00 4.54 0.67 0 25 16.0 Call 3.10 3.20 3.30 0.19 3 14 17.0 Call 2.41 2.50 2.95 0.52 0 99 18.0 Call 1.81 1.89 1.94 0.11 58 270 19.0 Call 1.33 1.40 1.42 0.06 29 782 20.0 Call 0.95 1.01 1.07 0.09 95 329 21.0 Call 0.67 0.73 0.75 0.05 111 347 22.0 Call 0.46 0.52 0.52 0.03 2 402 23.0 Call 0.32 0.38 0.34 0.00 40 1,305 24.0 Call 0.22 0.27 0.26 0.01 89 1,541 25.0 Call 0.15 0.20 0.18 0.00 1 2,577 26.0 Call 0.10 0.16 0.14 0.01 212 2,649 27.0 Call 0.06 0.13 0.11 0.01 7 906 28.0 Call 0.02 0.13 0.09 0.01 0 350 29.0 Call 0.02 0.12 0.03 -0.04 2 525 30.0 Call 0.01 0.10 0.05 0.00 3 837 31.0 Call 0.01 0.10 0.10 0.06 0 407 32.0 Call 0.00 0.07 0.04 0.01 0 184 33.0 Call 0.01 0.06 0.05 0.02 0 357 34.0 Call 0.00 0.04 0.05 0.02 0 206 35.0 Call 0.00 0.04 0.03 0.00 0 772 36.0 Call 0.02 0.04 0.02 -0.01 20 197 37.0 Call 0.00 0.03 0.01 -0.02 0 387 38.0 Call 0.00 0.03 0.05 0.02 0 211 39.0 Call 0.00 0.05 0.11 0.09 0 96 40.0 Call 0.00 0.03 0.10 0.08 0 759 41.0 Call 0.00 0.03 0.07 0.05 0 159 42.0 Call 0.00 0.03 0.05 0.03 0 38 43.0 Call 0.00 0.04 0.08 0.06 0 86 44.0 Call 0.00 0.03 0.03 0.01 0 110 45.0 Call 0.00 0.05 0.04 0.02 0 535 46.0 Call 0.00 0.03 0.03 0.01 0 57 47.0 Call 0.00 0.03 0.03 0.01 0 53 48.0 Call 0.00 0.03 0.03 0.02 0 427 49.0 Call 0.00 0.03 0.03 0.02 0 13 50.0 Call 0.00 0.03 0.01 0.00 0 763 51.0 Call 0.00 0.03 0.20 0.19 0 25 52.0 Call 0.00 0.04 0.33 0.32 0 61 53.0 Call 0.00 0.05 0.06 0.05 0 50 54.0 Call 0.00 0.03 0.58 0.57 0 15 55.0 Call 0.00 0.03 0.19 0.18 0 273 56.0 Call 0.00 0.03 0.19 0.18 0 101 60.0 Call 0.00 0.03 0.02 0.02 0 353 65.0 Call 0.00 0.03 0.01 0.01 0 2,870 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.20 0.15 0 0 6.0 Put 0.00 0.11 0.12 0.06 0 0 7.0 Put 0.00 0.14 0.13 0.05 0 0 8.0 Put 0.03 0.17 0.00 0.00 0 0 9.0 Put 0.07 0.20 0.00 0.00 0 0 10.0 Put 0.10 0.24 0.19 -0.03 0 28 11.0 Put 0.19 0.30 0.30 0.03 0 1,096 12.0 Put 0.25 0.37 0.29 -0.05 3 33 13.0 Put 0.34 0.45 0.38 -0.06 2 645 14.0 Put 0.47 0.55 0.51 -0.06 30 594 15.0 Put 0.66 0.73 0.67 -0.07 27 6,092 16.0 Put 0.88 0.97 0.86 -0.13 156 810 17.0 Put 1.20 1.27 1.21 -0.09 103 2,607 18.0 Put 1.61 1.67 1.51 -0.20 166 7,036 19.0 Put 2.12 2.19 2.03 -0.21 3 10,743 20.0 Put 2.74 2.81 2.73 -0.14 60 1,480 21.0 Put 3.40 3.55 3.25 -0.33 28 476 22.0 Put 4.20 4.35 4.05 -0.33 11 1,314 23.0 Put 5.00 5.20 5.10 -0.13 0 625 24.0 Put 5.90 6.10 6.00 -0.13 0 447 25.0 Put 6.80 7.05 7.00 -0.06 0 1,162 26.0 Put 7.75 8.05 8.00 -0.01 0 625 27.0 Put 8.60 9.10 8.50 -0.48 0 849 28.0 Put 9.35 10.30 10.66 0.70 0 116 29.0 Put 10.40 11.25 10.22 -0.73 0 269 30.0 Put 11.20 12.25 11.75 -0.18 0 154 31.0 Put 12.15 13.25 12.60 -0.32 10 44 32.0 Put 13.15 14.25 13.82 -0.09 0 157 33.0 Put 14.15 15.25 8.50 -6.41 0 83 34.0 Put 15.15 16.25 16.06 0.16 0 98 35.0 Put 16.15 17.25 16.81 -0.09 0 50 36.0 Put 17.15 18.20 17.15 -0.75 0 22 37.0 Put 18.15 19.25 12.91 -5.99 0 313 38.0 Put 19.15 20.25 20.50 0.60 0 31 39.0 Put 20.15 21.25 20.70 -0.19 0 14 40.0 Put 21.10 22.25 21.69 -0.20 0 33 41.0 Put 22.10 23.25 20.75 -2.14 0 20 42.0 Put 23.10 24.25 17.85 -6.04 0 17 43.0 Put 24.10 25.25 23.57 -1.31 0 22 44.0 Put 25.10 26.20 25.63 -0.25 0 3 45.0 Put 26.10 27.20 20.20 -6.68 0 6 46.0 Put 27.10 28.20 0.00 0.00 0 0 47.0 Put 28.30 29.20 0.00 0.00 0 0 48.0 Put 29.30 30.20 20.85 -9.02 0 1 49.0 Put 30.10 31.20 0.00 0.00 0 0 50.0 Put 31.10 32.20 32.25 0.38 0 2 51.0 Put 32.10 33.20 0.00 0.00 0 0 52.0 Put 33.10 34.20 0.00 0.00 0 0 53.0 Put 34.10 35.20 0.00 0.00 0 0 54.0 Put 35.10 36.20 0.00 0.00 0 0 55.0 Put 36.10 37.20 26.90 -9.96 0 2 56.0 Put 37.10 38.20 27.80 -10.06 0 622 60.0 Put 41.10 42.30 35.55 -6.30 0 19 65.0 Put 46.10 47.30 39.15 -7.69 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.20 13.55 0.00 0.00 0 0 9.0 Call 9.05 9.65 0.00 0.00 0 0 10.0 Call 8.20 8.70 0.00 0.00 0 0 11.0 Call 7.25 7.75 0.00 0.00 0 0 12.0 Call 6.40 6.80 0.00 0.00 0 0 13.0 Call 5.50 5.90 0.00 0.00 0 0 13.5 Call 5.10 5.45 0.00 0.00 0 0 14.0 Call 4.70 4.95 0.00 0.00 0 0 14.5 Call 4.20 4.55 0.00 0.00 0 0 15.0 Call 3.85 4.05 3.95 0.04 0 2 15.5 Call 3.50 3.65 0.00 0.00 0 0 16.0 Call 3.10 3.30 0.00 0.00 0 0 16.5 Call 2.75 2.87 0.00 0.00 0 0 17.0 Call 2.40 2.52 0.00 0.00 0 0 17.5 Call 2.12 2.22 2.16 -0.01 0 1 18.0 Call 1.83 1.92 2.01 0.14 34 30 18.5 Call 1.58 1.65 1.69 0.06 74 1 19.0 Call 1.36 1.42 1.50 0.11 16 23 19.5 Call 1.14 1.24 1.24 0.05 3 2 20.0 Call 0.96 1.04 1.02 0.00 1 4 20.5 Call 0.82 0.89 1.33 0.47 0 2 21.0 Call 0.69 0.75 0.95 0.23 0 30 21.5 Call 0.57 0.64 1.01 0.40 0 50 22.0 Call 0.46 0.54 0.55 0.04 2 26 22.5 Call 0.39 0.47 0.44 0.00 0 1 23.0 Call 0.33 0.40 0.69 0.32 0 2 23.5 Call 0.27 0.34 0.29 -0.01 2 0 24.0 Call 0.22 0.30 0.28 0.03 3 30 24.5 Call 0.18 0.25 0.40 0.19 0 20 25.0 Call 0.15 0.21 0.27 0.09 0 6 26.0 Call 0.10 0.17 0.34 0.21 0 2 27.0 Call 0.06 0.13 0.16 0.06 0 5 28.0 Call 0.02 0.15 0.09 0.01 0 4 30.0 Call 0.00 0.12 0.14 0.09 0 2 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.09 0.21 0.15 -0.01 4 93 10.0 Put 0.12 0.24 0.19 -0.03 2 0 11.0 Put 0.22 0.27 0.00 0.00 0 0 12.0 Put 0.28 0.34 0.31 -0.04 6 0 13.0 Put 0.38 0.45 0.39 -0.06 5 15 13.5 Put 0.43 0.51 0.63 0.12 0 1 14.0 Put 0.48 0.57 0.00 0.00 0 0 14.5 Put 0.56 0.65 0.68 0.00 0 1 15.0 Put 0.66 0.77 0.73 -0.05 0 8 15.5 Put 0.75 0.86 1.25 0.36 0 3 16.0 Put 0.94 0.99 0.92 -0.09 7 13 16.5 Put 1.02 1.13 1.17 0.00 0 8 17.0 Put 1.21 1.32 1.50 0.16 0 18 17.5 Put 1.41 1.49 1.33 -0.22 2 0 18.0 Put 1.61 1.71 1.80 0.05 0 18 18.5 Put 1.87 1.96 2.10 0.09 0 18 19.0 Put 2.14 2.23 2.03 -0.24 54 13 19.5 Put 2.44 2.53 3.00 0.43 0 1 20.0 Put 2.76 2.89 2.77 -0.12 0 14 20.5 Put 3.05 3.20 3.60 0.37 0 73 21.0 Put 3.40 3.60 3.28 -0.32 0 7 21.5 Put 3.75 3.95 0.00 0.00 0 0 22.0 Put 4.15 4.35 4.45 0.06 0 3 22.5 Put 4.60 4.80 4.51 -0.30 0 7 23.0 Put 4.95 5.25 4.88 -0.36 0 2 23.5 Put 5.40 5.75 5.70 0.02 0 3 24.0 Put 5.85 6.20 5.69 -0.44 0 1 24.5 Put 6.30 6.65 6.31 -0.28 0 1 25.0 Put 6.80 7.05 0.00 0.00 0 0 26.0 Put 7.35 8.20 8.05 0.04 1 0 27.0 Put 8.65 9.05 0.00 0.00 0 0 28.0 Put 9.60 10.00 9.97 0.02 0 1 30.0 Put 11.60 12.05 0.00 0.00 0 0 35.0 Put 16.50 16.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 50 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.25 13.50 13.50 0.26 0 1 6.0 Call 12.25 12.45 0.00 0.00 0 0 7.0 Call 11.10 11.55 0.00 0.00 0 0 8.0 Call 10.20 10.55 0.00 0.00 0 0 9.0 Call 9.30 9.50 0.00 0.00 0 0 10.0 Call 8.40 8.60 8.67 0.25 0 5 11.0 Call 7.35 7.65 0.00 0.00 0 0 12.0 Call 6.55 6.75 7.15 0.57 0 85 13.0 Call 5.70 5.85 6.40 0.70 0 57 14.0 Call 4.85 5.00 4.70 -0.16 0 45 15.0 Call 4.05 4.25 4.20 0.12 25 390 16.0 Call 3.30 3.45 3.50 0.15 1 629 17.0 Call 2.68 2.76 2.82 0.12 2 590 18.0 Call 2.11 2.18 2.22 0.08 14 1,228 19.0 Call 1.63 1.70 1.78 0.12 72 934 20.0 Call 1.24 1.30 1.30 0.04 37 1,282 21.0 Call 0.93 1.00 0.96 0.00 45 1,500 22.0 Call 0.69 0.75 0.70 -0.01 72 1,337 23.0 Call 0.51 0.57 0.57 0.04 202 1,406 24.0 Call 0.38 0.42 0.44 0.04 250 1,219 25.0 Call 0.27 0.33 0.31 0.00 105 1,430 26.0 Call 0.20 0.25 0.23 0.00 3 1,494 27.0 Call 0.15 0.19 0.18 0.00 0 910 28.0 Call 0.11 0.16 0.13 -0.01 4 100 29.0 Call 0.06 0.18 0.09 -0.01 0 1 30.0 Call 0.04 0.14 0.12 0.03 0 968 31.0 Call 0.02 0.15 0.12 0.03 1 94 32.0 Call 0.02 0.14 0.11 0.03 0 3,964 33.0 Call 0.01 0.07 0.09 0.02 0 93 34.0 Call 0.01 0.12 0.07 0.01 0 72 35.0 Call 0.01 0.09 0.09 0.04 0 96 36.0 Call 0.00 0.10 0.02 -0.02 10 0 37.0 Call 0.00 0.09 0.20 0.16 0 1 38.0 Call 0.00 0.09 0.03 0.00 0 2 39.0 Call 0.00 0.09 0.20 0.18 0 1 40.0 Call 0.00 0.08 0.05 0.03 0 10 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.12 0.08 0.00 0 387 6.0 Put 0.04 0.13 0.13 0.02 0 136 7.0 Put 0.06 0.17 0.13 -0.02 40 285 8.0 Put 0.10 0.23 0.27 0.08 0 1,526 9.0 Put 0.15 0.24 0.20 -0.04 2 686 10.0 Put 0.25 0.29 0.26 -0.04 14 1,020 11.0 Put 0.32 0.37 0.32 -0.05 1 616 12.0 Put 0.42 0.48 0.46 -0.01 4 365 13.0 Put 0.54 0.60 0.54 -0.06 27 2,308 14.0 Put 0.70 0.76 0.71 -0.05 103 1,306 15.0 Put 0.91 0.96 0.94 -0.05 1,809 31,353 16.0 Put 1.16 1.24 1.13 -0.13 206 8,136 17.0 Put 1.51 1.58 1.46 -0.16 125 2,136 18.0 Put 1.94 2.00 1.92 -0.14 694 27,299 19.0 Put 2.45 2.55 2.32 -0.26 221 2,217 20.0 Put 3.05 3.15 3.05 -0.13 213 607 21.0 Put 3.70 3.85 3.85 -0.03 0 631 22.0 Put 4.45 4.60 4.50 -0.13 30 706 23.0 Put 5.30 5.45 5.13 -0.32 7 229 24.0 Put 6.15 6.35 6.32 0.00 0 184 25.0 Put 7.00 7.25 6.98 -0.24 1 71 26.0 Put 7.90 8.20 7.70 -0.44 0 39 27.0 Put 8.85 9.20 8.63 -0.46 0 33 28.0 Put 9.80 10.05 9.61 -0.44 0 23 29.0 Put 10.30 11.10 11.65 0.64 0 2 30.0 Put 11.30 12.15 11.62 -0.38 3 15 31.0 Put 12.25 13.20 12.60 -0.39 0 1 32.0 Put 13.25 14.15 0.00 0.00 0 0 33.0 Put 14.25 15.20 14.57 -0.40 3 16 34.0 Put 15.20 16.35 15.98 0.02 0 2 35.0 Put 16.20 17.30 17.19 0.24 0 31 36.0 Put 17.35 18.25 17.40 -0.54 0 12 37.0 Put 18.20 19.30 19.02 0.09 0 25 38.0 Put 19.15 20.30 20.06 0.14 0 9 39.0 Put 20.15 21.30 20.70 -0.22 0 5 40.0 Put 21.15 22.30 21.28 -0.63 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 113 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.15 13.75 13.35 0.09 3 1 6.0 Call 11.95 13.05 12.10 -0.21 0 1 7.0 Call 11.15 11.65 0.00 0.00 0 0 8.0 Call 10.35 10.60 10.50 0.07 0 5 9.0 Call 9.45 9.85 9.80 0.28 0 3 10.0 Call 8.60 8.80 9.35 0.72 0 18 11.0 Call 7.75 8.00 8.35 0.56 0 36 12.0 Call 6.90 7.15 6.90 -0.05 0 206 13.0 Call 6.00 6.30 6.25 0.09 1 6 14.0 Call 5.40 5.60 6.00 0.58 0 110 15.0 Call 4.70 4.85 4.75 0.00 2 88 16.0 Call 4.10 4.25 4.20 0.09 37 243 17.0 Call 3.50 3.70 3.60 0.07 35 333 18.0 Call 2.96 3.10 3.10 0.07 105 1,295 19.0 Call 2.53 2.64 2.72 0.16 23 322 20.0 Call 2.12 2.23 2.25 0.09 46 1,103 21.0 Call 1.78 1.89 1.92 0.09 22 252 22.0 Call 1.50 1.61 1.58 0.01 10 238 23.0 Call 1.27 1.35 1.32 0.00 15 424 24.0 Call 1.05 1.14 1.10 -0.01 462 264 25.0 Call 0.88 0.97 0.95 0.03 25 1,753 26.0 Call 0.74 0.85 0.81 0.04 1 319 27.0 Call 0.63 0.73 0.68 0.02 1 137 28.0 Call 0.53 0.64 0.57 0.01 0 593 29.0 Call 0.45 0.55 0.50 0.02 4 483 30.0 Call 0.39 0.50 0.41 0.01 50 1,580 31.0 Call 0.32 0.45 0.40 0.04 0 331 32.0 Call 0.27 0.39 0.46 0.14 0 130 33.0 Call 0.22 0.35 0.30 0.02 0 202 34.0 Call 0.20 0.33 0.25 0.01 1 305 35.0 Call 0.19 0.24 0.24 0.02 6 483 36.0 Call 0.15 0.27 0.30 0.11 0 240 37.0 Call 0.13 0.25 0.28 0.11 0 137 38.0 Call 0.11 0.23 0.17 0.02 266 191 39.0 Call 0.09 0.21 0.11 -0.03 1 495 40.0 Call 0.10 0.14 0.14 0.02 90 2,250 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.17 0.23 0.20 0.00 2 835 6.0 Put 0.19 0.32 0.22 -0.05 2 2 7.0 Put 0.26 0.38 0.35 0.00 0 14 8.0 Put 0.39 0.44 0.41 -0.02 4 461 9.0 Put 0.50 0.54 0.53 0.00 100 310 10.0 Put 0.60 0.67 0.66 0.01 0 384 11.0 Put 0.76 0.82 0.75 -0.07 139 1,092 12.0 Put 0.94 1.00 0.95 -0.05 6 367 13.0 Put 1.13 1.23 1.19 -0.03 3 1,233 14.0 Put 1.39 1.49 1.40 -0.09 1 1,015 15.0 Put 1.70 1.82 1.70 -0.12 96 1,617 16.0 Put 2.07 2.18 2.07 -0.11 239 1,301 17.0 Put 2.49 2.59 2.55 -0.06 67 4,355 18.0 Put 2.97 3.10 3.05 -0.06 50 2,083 19.0 Put 3.45 3.65 3.55 -0.09 15 569 20.0 Put 4.05 4.30 4.00 -0.24 9 1,692 21.0 Put 4.60 4.90 4.80 -0.11 146 392 22.0 Put 5.30 5.60 5.40 -0.24 2 572 23.0 Put 6.05 6.40 6.16 -0.24 0 571 24.0 Put 6.85 7.20 6.90 -0.29 10 292 25.0 Put 7.65 7.95 7.95 -0.04 5 1,161 26.0 Put 8.45 8.80 8.80 -0.04 3 452 27.0 Put 9.35 9.75 9.14 -0.59 0 322 28.0 Put 10.20 10.60 10.32 -0.30 0 428 29.0 Put 10.85 11.75 11.29 -0.25 0 211 30.0 Put 12.00 12.65 12.55 0.10 0 539 31.0 Put 12.70 13.80 12.80 -0.61 0 352 32.0 Put 13.65 14.50 13.89 -0.48 0 90 33.0 Put 14.60 15.70 14.65 -0.67 0 55 34.0 Put 15.55 16.65 16.30 0.02 0 48 35.0 Put 16.55 17.55 16.75 -0.50 0 197 36.0 Put 17.50 18.60 18.70 0.48 0 51 37.0 Put 18.45 19.50 19.12 -0.08 0 296 38.0 Put 19.45 20.50 19.62 -0.55 0 178 39.0 Put 20.40 21.50 21.20 0.05 0 15 40.0 Put 21.40 22.50 22.40 0.27 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 127 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.80 5.05 5.20 0.34 3 139 16.0 Call 4.20 4.40 4.30 0.06 0 73 17.0 Call 3.65 3.80 3.75 0.08 24 203 18.0 Call 3.15 3.30 3.20 0.03 15 157 19.0 Call 2.70 2.84 2.82 0.08 1 103 20.0 Call 2.30 2.43 2.37 -0.01 1 748 21.0 Call 1.96 2.09 2.08 0.04 6 141 22.0 Call 1.64 1.81 1.77 0.05 13 338 23.0 Call 1.41 1.54 1.54 0.04 46 202 24.0 Call 1.18 1.32 1.28 0.00 22 354 25.0 Call 1.02 1.14 1.08 -0.01 89 829 26.0 Call 0.87 0.99 0.94 0.00 3 69 27.0 Call 0.72 0.85 0.82 0.02 1 106 28.0 Call 0.63 0.74 0.70 0.00 17 198 29.0 Call 0.54 0.64 0.92 0.31 0 292 30.0 Call 0.45 0.56 0.55 0.03 0 890 31.0 Call 0.40 0.52 0.44 -0.01 0 97 32.0 Call 0.33 0.48 0.85 0.45 0 87 33.0 Call 0.30 0.43 0.65 0.31 0 258 34.0 Call 0.25 0.40 0.31 0.01 0 196 35.0 Call 0.20 0.37 0.35 0.08 0 120 36.0 Call 0.16 0.34 0.39 0.15 0 52 37.0 Call 0.16 0.31 0.30 0.09 0 51 38.0 Call 0.15 0.23 0.41 0.22 0 242 39.0 Call 0.12 0.27 0.17 -0.01 2 39 40.0 Call 0.12 0.18 0.16 -0.01 10 276 41.0 Call 0.08 0.24 0.17 0.01 0 641 42.0 Call 0.07 0.23 0.23 0.08 0 114 43.0 Call 0.06 0.22 0.20 0.06 0 225 44.0 Call 0.10 0.21 0.23 0.09 0 424 45.0 Call 0.04 0.19 0.13 0.00 0 168 46.0 Call 0.04 0.19 0.21 0.09 0 6 47.0 Call 0.04 0.18 0.04 -0.07 22 56 48.0 Call 0.03 0.18 0.21 0.10 0 11 49.0 Call 0.03 0.17 0.18 0.08 0 9 50.0 Call 0.03 0.16 0.15 0.05 0 317 51.0 Call 0.03 0.16 0.26 0.17 0 227 52.0 Call 0.02 0.15 0.05 -0.04 0 72 53.0 Call 0.02 0.15 0.36 0.27 0 34 54.0 Call 0.02 0.15 0.21 0.13 0 2 55.0 Call 0.02 0.14 0.16 0.08 0 127 56.0 Call 0.03 0.14 0.05 -0.02 2 550 60.0 Call 0.05 0.08 0.07 0.01 0 147 65.0 Call 0.02 0.07 0.03 -0.02 4 2,668 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.85 2.03 1.93 -0.05 40 648 16.0 Put 2.23 2.36 2.51 0.15 0 383 17.0 Put 2.67 2.79 2.70 -0.09 7 167 18.0 Put 3.10 3.30 3.20 -0.10 27 819 19.0 Put 3.70 3.85 3.76 -0.11 0 385 20.0 Put 4.30 4.45 4.40 -0.11 14 20,305 21.0 Put 4.85 5.15 5.41 0.24 0 930 22.0 Put 5.50 5.90 5.98 0.13 0 503 23.0 Put 6.20 6.55 6.92 0.30 0 522 24.0 Put 6.95 7.35 7.40 -0.01 0 482 25.0 Put 7.80 8.15 7.89 -0.32 0 1,177 26.0 Put 8.70 9.00 9.35 0.30 0 165 27.0 Put 9.50 10.05 9.60 -0.31 1 62 28.0 Put 10.50 10.85 10.65 -0.15 3 408 29.0 Put 11.25 11.70 10.80 -0.91 0 64 30.0 Put 11.85 12.85 12.05 -0.57 0 212 31.0 Put 12.80 13.80 14.60 1.05 0 183 32.0 Put 13.75 14.65 14.79 0.31 0 346 33.0 Put 14.70 15.80 14.04 -1.38 0 112 34.0 Put 15.65 16.75 17.10 0.72 0 133 35.0 Put 16.60 17.75 17.05 -0.29 0 259 36.0 Put 17.55 18.65 18.49 0.18 0 14 37.0 Put 18.50 19.65 17.45 -1.82 0 15 38.0 Put 19.50 20.60 19.64 -0.61 0 22 39.0 Put 20.45 21.65 20.50 -0.73 0 15 40.0 Put 21.45 22.60 22.11 -0.11 0 113 41.0 Put 22.40 23.55 23.57 0.37 0 4 42.0 Put 23.40 24.55 18.40 -5.79 0 229 43.0 Put 24.40 25.55 19.32 -5.86 0 30 44.0 Put 25.35 26.50 19.65 -6.52 0 1 45.0 Put 26.35 27.50 22.70 -4.45 0 37 46.0 Put 27.35 28.50 21.40 -6.74 0 23 47.0 Put 28.30 29.50 24.50 -4.63 0 6 48.0 Put 29.30 30.65 23.05 -7.07 0 1 49.0 Put 30.40 31.65 24.10 -7.01 0 5 50.0 Put 31.35 32.55 30.24 -1.86 0 1,172 51.0 Put 32.40 33.60 0.00 0.00 0 0 52.0 Put 33.25 34.50 26.60 -7.48 0 2 53.0 Put 34.25 35.55 0.00 0.00 0 0 54.0 Put 35.25 36.60 31.05 -5.02 0 8 55.0 Put 36.25 37.60 31.34 -5.72 0 27 56.0 Put 37.20 38.50 29.35 -8.70 0 2 60.0 Put 41.10 42.55 34.50 -7.52 0 609 65.0 Put 46.05 47.55 38.20 -8.79 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 204 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.20 14.15 0.00 0.00 0 0 6.0 Call 11.90 13.25 12.15 -0.23 0 4 7.0 Call 11.15 11.65 11.37 -0.10 0 4 8.0 Call 10.20 11.15 10.35 -0.24 0 3 9.0 Call 9.45 9.95 10.20 0.44 0 1 10.0 Call 8.75 9.15 9.35 0.40 0 2 13.0 Call 6.65 6.90 7.15 0.40 0 6 14.0 Call 5.95 6.20 6.60 0.48 0 7 15.0 Call 5.35 5.65 5.59 0.08 21 6 16.0 Call 4.85 5.05 5.25 0.30 0 79 17.0 Call 4.25 4.50 4.45 0.03 2 155 18.0 Call 3.80 4.00 3.95 0.00 13 282 19.0 Call 3.45 3.60 3.58 0.05 2 56 20.0 Call 3.05 3.25 3.20 0.05 6 157 21.0 Call 2.68 2.83 3.15 0.37 0 16 22.0 Call 2.40 2.54 2.45 -0.04 10 36 23.0 Call 2.13 2.27 2.25 0.03 0 122 24.0 Call 1.89 2.03 2.35 0.37 0 301 25.0 Call 1.65 1.82 1.76 -0.01 11 221 26.0 Call 1.46 1.65 1.98 0.38 0 99 27.0 Call 1.32 1.51 1.64 0.20 0 145 28.0 Call 1.19 1.35 1.30 0.02 40 243 29.0 Call 1.07 1.21 1.16 -0.01 10 112 30.0 Call 0.93 1.03 1.03 -0.05 30 220 31.0 Call 0.87 1.00 0.92 -0.07 3 405 32.0 Call 0.77 0.92 1.03 0.14 0 92 33.0 Call 0.70 0.85 0.95 0.15 0 255 34.0 Call 0.63 0.78 2.05 1.33 0 33 35.0 Call 0.58 0.71 0.65 -0.01 0 169 36.0 Call 0.53 0.65 0.76 0.16 0 225 37.0 Call 0.42 0.67 0.62 0.07 0 50 Strike 5.00 6.00 7.00 8.00 9.00 10.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.25 0.45 0.34 -0.01 0 158 6.0 Put 0.34 0.51 0.42 -0.03 0 192 7.0 Put 0.48 0.58 0.54 -0.02 0 949 8.0 Put 0.62 0.74 0.77 0.06 0 740 9.0 Put 0.78 0.92 0.94 0.05 0 208 10.0 Put 1.01 1.14 1.04 -0.06 2 177 13.0 Put 1.82 1.98 1.89 -0.05 3 1,173 14.0 Put 2.17 2.34 2.15 -0.16 0 575 15.0 Put 2.55 2.74 2.61 -0.09 53 1,557 16.0 Put 3.00 3.20 3.15 0.00 24 726 17.0 Put 3.45 3.70 3.58 -0.05 2 307 18.0 Put 3.95 4.20 4.02 -0.13 22 684 19.0 Put 4.50 4.80 4.50 -0.22 1 74 20.0 Put 5.10 5.45 5.20 -0.15 7 991 21.0 Put 5.80 6.05 5.75 -0.22 0 232 22.0 Put 6.50 6.70 6.59 -0.09 120 185 23.0 Put 7.10 7.50 7.43 0.02 0 124 24.0 Put 7.85 8.25 8.00 -0.16 0 187 25.0 Put 8.55 9.05 9.35 0.41 0 161 26.0 Put 9.40 9.85 9.85 0.09 0 68 27.0 Put 10.25 10.60 10.73 0.14 0 70 28.0 Put 11.05 11.50 10.45 -0.98 0 63 29.0 Put 11.95 12.30 12.14 -0.17 0 150 30.0 Put 12.80 13.20 12.46 -0.75 0 30 31.0 Put 13.70 14.20 13.53 -0.58 0 101 32.0 Put 14.60 15.05 10.55 -4.46 0 98 33.0 Put 15.50 15.95 14.32 -1.59 0 39 34.0 Put 16.40 16.95 16.85 0.03 0 49 35.0 Put 17.15 17.85 17.85 0.10 0 18 36.0 Put 17.90 19.05 17.90 -0.79 0 12 37.0 Put 18.85 20.10 19.45 -0.17 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 218 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.40 5.70 5.25 -0.30 0 45 16.0 Call 4.90 5.10 4.95 -0.05 0 25 17.0 Call 4.30 4.60 4.70 0.20 0 4 18.0 Call 4.00 4.15 4.45 0.42 0 67 19.0 Call 3.50 3.75 3.65 0.03 1 19 20.0 Call 3.05 3.35 3.35 0.14 1 258 21.0 Call 2.79 3.05 2.91 0.01 28 170 22.0 Call 2.40 2.73 2.62 0.00 8 65 23.0 Call 2.21 2.40 2.26 -0.09 12 107 24.0 Call 1.97 2.18 2.28 0.15 0 72 25.0 Call 1.77 1.95 1.88 -0.04 0 335 26.0 Call 1.57 1.75 4.05 2.33 0 42 27.0 Call 1.41 1.57 1.60 0.06 0 176 28.0 Call 1.07 1.43 3.55 2.15 0 126 29.0 Call 1.06 1.29 1.53 0.27 0 186 30.0 Call 0.94 1.17 1.12 -0.01 1 244 31.0 Call 0.91 1.07 1.20 0.20 0 195 32.0 Call 0.78 0.98 0.98 0.05 0 83 33.0 Call 0.69 0.91 1.22 0.37 0 46 34.0 Call 0.67 0.85 1.00 0.22 0 16 35.0 Call 0.61 0.75 0.71 -0.01 1 247 36.0 Call 0.54 0.76 0.65 -0.01 1 362 37.0 Call 0.44 0.70 0.70 0.10 0 53 38.0 Call 0.39 0.68 0.59 0.05 0 339 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.59 2.93 2.73 -0.09 1 467 16.0 Put 3.05 3.30 3.18 -0.09 1 1,565 17.0 Put 3.55 3.80 3.68 -0.09 3 197 18.0 Put 4.05 4.45 4.26 -0.04 2 324 19.0 Put 4.60 4.90 4.75 -0.14 1 40 20.0 Put 5.20 5.55 5.10 -0.38 0 125 21.0 Put 5.85 6.25 6.25 0.08 0 243 22.0 Put 6.40 6.95 7.49 0.61 0 80 23.0 Put 7.10 7.75 7.15 -0.45 0 223 24.0 Put 7.85 8.40 5.90 -2.48 0 149 25.0 Put 8.65 9.15 8.68 -0.48 0 453 26.0 Put 9.40 10.10 8.55 -1.41 0 69 27.0 Put 10.35 10.75 10.45 -0.31 5 142 28.0 Put 11.10 11.65 10.30 -1.32 0 46 29.0 Put 12.00 12.50 11.83 -0.64 0 173 30.0 Put 12.95 13.35 14.14 0.81 0 103 31.0 Put 13.70 14.35 8.57 -5.62 0 5 32.0 Put 14.60 15.20 13.77 -1.34 0 70 33.0 Put 15.55 16.15 12.72 -3.31 0 260 34.0 Put 16.45 17.10 17.50 0.55 0 194 35.0 Put 17.00 18.00 17.65 -0.23 0 328 36.0 Put 17.95 19.15 17.10 -1.71 0 844 37.0 Put 18.85 20.20 18.15 -1.59 0 1,761 38.0 Put 19.80 21.10 13.65 -7.02 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 239 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.05 14.25 13.60 0.31 0 1 6.0 Call 11.85 13.30 0.00 0.00 0 0 7.0 Call 11.30 11.90 11.49 -0.01 0 1 8.0 Call 10.35 11.05 0.00 0.00 0 0 9.0 Call 9.75 10.00 9.90 0.09 0 13 10.0 Call 8.90 9.25 9.19 0.16 5 26 11.0 Call 8.20 8.50 8.44 0.14 0 49 12.0 Call 7.45 7.80 8.10 0.53 0 34 13.0 Call 6.80 7.10 6.95 0.06 15 79 14.0 Call 6.20 6.45 6.30 0.03 100 278 15.0 Call 5.60 5.85 5.45 -0.22 0 388 16.0 Call 5.05 5.25 5.00 -0.13 0 356 17.0 Call 4.55 4.75 4.75 0.10 14 979 18.0 Call 4.10 4.30 4.00 -0.18 0 374 19.0 Call 3.70 3.90 4.21 0.45 0 139 20.0 Call 3.30 3.55 3.40 0.06 587 957 21.0 Call 2.96 3.20 3.55 0.54 1 115 22.0 Call 2.63 3.05 3.17 0.49 0 299 23.0 Call 2.38 2.55 2.46 0.02 0 580 24.0 Call 2.14 2.33 2.96 0.75 0 854 25.0 Call 1.92 2.10 2.05 0.07 11 1,105 26.0 Call 1.59 1.91 2.04 0.26 0 431 27.0 Call 1.56 1.73 1.93 0.31 0 256 28.0 Call 1.39 1.59 1.50 0.01 1 769 29.0 Call 1.28 1.44 1.30 -0.06 0 169 30.0 Call 1.16 1.30 1.20 -0.03 32 3,093 31.0 Call 1.04 1.22 1.38 0.28 0 639 32.0 Call 0.97 1.12 1.08 0.07 0 285 33.0 Call 0.87 1.04 1.10 0.17 1 319 34.0 Call 0.80 0.97 1.02 0.16 0 841 35.0 Call 0.73 0.86 0.81 0.03 6 901 36.0 Call 0.66 0.80 0.80 0.09 10 226 37.0 Call 0.56 0.81 0.74 0.07 0 167 38.0 Call 0.50 0.73 0.69 0.06 0 381 39.0 Call 0.52 0.68 0.65 0.06 0 234 40.0 Call 0.50 0.64 0.57 0.01 0 1,788 41.0 Call 0.42 0.61 0.59 0.07 0 614 42.0 Call 0.39 0.61 0.55 0.06 0 687 43.0 Call 0.35 0.54 0.55 0.10 0 972 44.0 Call 0.33 0.48 0.41 -0.01 10 2,178 45.0 Call 0.30 0.48 0.38 0.00 2 3,974 46.0 Call 0.27 0.48 0.40 0.04 0 574 47.0 Call 0.25 0.47 0.48 0.14 0 49 48.0 Call 0.24 0.45 0.34 0.02 0 752 49.0 Call 0.22 0.43 0.91 0.61 0 98 50.0 Call 0.23 0.43 0.35 0.06 0 1,592 51.0 Call 0.21 0.41 0.44 0.16 0 262 52.0 Call 0.20 0.41 0.28 0.01 0 137 53.0 Call 0.20 0.38 0.67 0.41 0 20 54.0 Call 0.18 0.40 0.37 0.12 0 164 55.0 Call 0.17 0.36 0.48 0.24 0 597 56.0 Call 0.16 0.35 0.29 0.06 0 279 57.0 Call 0.16 0.34 0.64 0.42 0 18 58.0 Call 0.15 0.33 0.27 0.05 0 220 59.0 Call 0.09 0.32 0.85 0.64 0 59 60.0 Call 0.16 0.25 0.25 0.05 5 3,467 61.0 Call 0.10 0.30 0.75 0.55 0 101 62.0 Call 0.09 0.30 0.23 0.04 0 205 63.0 Call 0.10 0.29 0.55 0.37 0 533 64.0 Call 0.09 0.29 0.26 0.08 0 507 65.0 Call 0.15 0.20 0.18 0.01 0 6,586 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 0.49 0.40 0.01 0 64 6.0 Put 0.39 0.65 0.50 -0.01 0 112 7.0 Put 0.57 0.79 0.61 -0.07 0 930 8.0 Put 0.76 0.94 0.83 -0.03 0 2,539 9.0 Put 0.92 1.14 1.10 0.05 0 2,352 10.0 Put 1.18 1.31 1.17 -0.12 18 3,021 11.0 Put 1.38 1.58 1.50 -0.08 188 2,356 12.0 Put 1.72 1.88 1.83 -0.04 0 1,178 13.0 Put 2.05 2.23 2.15 -0.05 100 1,758 14.0 Put 2.42 2.61 2.49 -0.09 233 2,285 15.0 Put 2.84 3.10 3.05 0.05 0 1,959 16.0 Put 3.25 3.55 3.36 -0.09 1 1,372 17.0 Put 3.75 4.00 3.95 -0.03 0 306 18.0 Put 4.30 4.60 4.30 -0.21 0 598 19.0 Put 4.85 5.20 5.15 0.06 0 708 20.0 Put 5.45 5.80 5.75 0.09 0 1,950 21.0 Put 6.10 6.50 6.32 -0.01 0 742 22.0 Put 6.70 7.15 6.78 -0.21 0 580 23.0 Put 7.45 7.85 7.72 -0.03 2 241 24.0 Put 8.20 8.60 8.30 -0.21 3 1,689 25.0 Put 8.95 9.40 9.10 -0.17 36 629 26.0 Put 9.60 10.15 10.24 0.18 0 354 27.0 Put 10.55 11.00 10.81 -0.08 0 403 28.0 Put 11.25 11.80 11.80 0.05 0 862 29.0 Put 12.25 12.70 12.65 0.04 0 45 30.0 Put 13.05 13.50 12.89 -0.58 0 996 31.0 Put 13.90 14.45 11.20 -3.14 0 105 32.0 Put 14.70 15.35 14.81 -0.42 0 112 33.0 Put 15.70 16.30 13.12 -3.03 0 61 34.0 Put 16.55 17.20 16.00 -1.06 0 40 35.0 Put 17.55 18.10 17.70 -0.28 0 211 36.0 Put 18.15 19.10 19.03 0.13 0 91 37.0 Put 19.00 19.95 19.60 -0.25 0 65 38.0 Put 19.90 21.20 20.90 0.10 0 1,044 39.0 Put 20.85 22.25 20.09 -1.66 0 22 40.0 Put 21.80 23.30 22.70 -0.01 0 809 41.0 Put 22.75 24.15 23.22 -0.44 0 529 42.0 Put 23.70 25.15 23.40 -1.22 0 604 43.0 Put 24.65 26.05 24.35 -1.22 0 734 44.0 Put 25.95 27.10 21.05 -5.48 0 161 45.0 Put 26.60 28.00 27.67 0.18 0 319 46.0 Put 27.90 29.05 21.20 -7.26 0 112 47.0 Put 28.90 29.95 24.80 -4.63 0 7 48.0 Put 29.50 31.00 21.50 -8.90 0 31 49.0 Put 30.45 31.95 25.85 -5.52 0 13 50.0 Put 31.80 32.85 31.57 -0.78 0 135 51.0 Put 32.70 33.90 28.85 -4.48 0 12 52.0 Put 33.70 35.00 26.50 -7.82 0 220 53.0 Put 34.50 35.95 27.50 -7.80 0 275 54.0 Put 35.50 36.90 28.35 -7.93 0 325 55.0 Put 36.50 37.85 29.30 -7.97 0 50 56.0 Put 37.55 38.85 37.00 -1.25 0 1 57.0 Put 38.55 39.90 32.40 -6.84 0 10 58.0 Put 39.50 40.85 0.00 0.00 0 0 59.0 Put 40.30 41.80 34.20 -7.01 0 5 60.0 Put 41.50 42.80 42.75 0.55 0 1,726 61.0 Put 42.45 44.15 36.95 -6.24 0 492 62.0 Put 43.45 45.10 39.34 -4.84 0 288 63.0 Put 44.20 45.85 37.10 -8.06 0 88 64.0 Put 45.20 46.85 38.00 -8.15 0 10 65.0 Put 46.25 47.85 40.78 -6.36 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 309 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.75 6.25 6.55 0.60 0 53 16.0 Call 5.25 5.70 5.15 -0.33 0 21 17.0 Call 4.80 5.20 5.51 0.49 0 1 18.0 Call 4.35 4.80 4.80 0.20 0 24 19.0 Call 3.85 4.40 4.15 -0.05 0 14 20.0 Call 3.75 4.05 3.95 0.05 1 6 21.0 Call 3.00 4.00 3.75 0.16 0 6 22.0 Call 2.72 3.65 3.39 0.06 0 12 23.0 Call 2.45 3.40 3.25 0.18 0 23 24.0 Call 2.20 3.20 2.94 0.13 0 29 25.0 Call 2.00 3.20 2.80 0.25 0 68 26.0 Call 1.90 2.72 2.65 0.28 0 3 27.0 Call 1.70 2.55 2.05 -0.14 20 2 28.0 Call 1.25 2.37 2.20 0.20 0 744 29.0 Call 1.40 2.22 7.15 5.33 0 1 30.0 Call 1.21 2.08 1.80 0.10 0 32 31.0 Call 1.13 1.95 1.87 0.29 0 14 32.0 Call 1.09 1.83 1.47 0.01 0 61 33.0 Call 0.87 1.84 1.39 0.05 0 6 34.0 Call 0.81 1.62 1.40 0.17 0 1 35.0 Call 0.89 1.25 1.10 -0.02 0 342 36.0 Call 0.77 1.45 0.00 0.00 0 0 37.0 Call 0.58 1.48 1.40 0.43 0 14 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.10 3.55 3.40 0.07 10 4 16.0 Put 3.60 4.05 3.84 -0.03 0 44 17.0 Put 4.10 4.55 4.15 -0.25 0 123 18.0 Put 4.70 5.15 4.80 -0.18 11 22 19.0 Put 5.30 5.70 5.49 -0.09 4 354 20.0 Put 5.95 6.40 6.15 -0.11 0 58 21.0 Put 6.45 7.35 4.37 -2.58 0 187 22.0 Put 7.15 8.15 7.76 0.08 0 4 23.0 Put 7.50 8.80 6.00 -2.41 0 259 24.0 Put 8.25 9.55 6.01 -3.13 0 4 25.0 Put 9.05 10.30 10.81 0.94 0 1 26.0 Put 9.85 11.20 7.28 -3.40 0 0 27.0 Put 10.20 11.95 10.45 -1.03 0 20 28.0 Put 11.00 12.75 12.00 -0.29 0 1 29.0 Put 11.85 13.65 0.00 0.00 0 0 30.0 Put 12.70 14.50 10.00 -3.96 0 4 31.0 Put 13.55 15.35 0.00 0.00 0 0 32.0 Put 14.45 16.25 0.00 0.00 0 0 33.0 Put 15.30 17.20 11.00 -5.57 0 2 34.0 Put 16.20 18.60 12.10 -5.34 0 1 35.0 Put 17.10 19.50 16.95 -1.37 0 76 36.0 Put 18.00 20.40 12.85 -6.38 0 73 37.0 Put 18.95 21.35 13.65 -6.50 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 603 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.15 14.95 13.99 0.52 5 18 6.0 Call 12.20 14.10 12.30 -0.28 0 4 7.0 Call 11.10 13.35 0.00 0.00 0 0 8.0 Call 10.05 12.50 10.85 -0.13 0 430 9.0 Call 9.45 11.05 10.65 0.36 0 1 10.0 Call 8.85 10.45 10.30 0.68 0 50 11.0 Call 8.75 9.75 9.12 0.17 4 1,668 12.0 Call 7.65 9.20 8.60 0.24 0 76 13.0 Call 7.20 8.65 7.90 0.01 0 134 14.0 Call 7.20 8.20 7.60 0.18 1 114 15.0 Call 6.50 7.70 7.10 0.13 413 477 16.0 Call 5.80 7.65 7.00 0.48 0 192 17.0 Call 5.30 7.25 6.90 0.82 0 145 18.0 Call 5.90 6.50 6.20 0.39 4 237 19.0 Call 4.65 6.55 5.45 -0.10 0 113 20.0 Call 5.25 5.75 5.45 0.16 65 2,057 21.0 Call 5.00 6.05 5.40 0.36 0 276 22.0 Call 4.75 5.10 5.15 0.37 0 173 23.0 Call 3.45 5.35 4.50 -0.03 0 263 24.0 Call 3.35 5.15 4.80 0.53 0 282 25.0 Call 3.85 4.40 4.25 0.23 9 1,610 26.0 Call 3.60 4.10 4.00 0.23 0 431 27.0 Call 3.20 4.60 3.80 0.16 1 288 28.0 Call 3.05 4.05 4.90 1.38 0 240 29.0 Call 2.90 3.90 3.35 -0.05 0 524 30.0 Call 3.05 3.60 3.30 0.02 12 1,414 31.0 Call 2.60 3.60 3.65 0.50 0 307 32.0 Call 2.55 3.55 2.55 -0.48 1 117 33.0 Call 2.08 3.65 2.87 -0.04 0 235 34.0 Call 2.20 3.20 2.50 -0.29 0 365 35.0 Call 2.23 2.95 2.62 -0.05 0 1,349 36.0 Call 1.74 3.25 2.36 -0.19 0 110 37.0 Call 2.00 2.94 3.20 0.75 0 94 38.0 Call 0.51 4.05 2.35 -0.01 0 397 39.0 Call 1.07 3.55 2.00 -0.26 0 163 40.0 Call 1.95 2.50 2.22 0.06 6 2,523 41.0 Call 0.26 2.55 2.08 0.01 2 79 42.0 Call 1.52 2.11 1.90 -0.07 0 369 43.0 Call 1.49 2.08 1.90 0.02 0 498 44.0 Call 1.54 2.29 1.81 0.03 0 98 45.0 Call 1.50 2.22 2.04 0.35 80 704 46.0 Call 0.72 2.10 3.75 2.16 0 53 47.0 Call 0.80 2.29 2.14 0.58 0 35 48.0 Call 0.77 2.95 1.70 0.16 0 42 49.0 Call 0.75 2.90 1.58 0.06 1 29 50.0 Call 1.40 2.86 1.70 0.21 1 1,560 51.0 Call 0.70 2.82 3.45 1.98 0 72 52.0 Call 0.58 2.02 1.98 0.54 0 42 53.0 Call 0.65 2.75 4.50 3.08 0 45 54.0 Call 0.63 2.72 5.00 3.61 0 18 55.0 Call 1.22 1.67 1.20 -0.17 0 786 56.0 Call 1.09 1.76 1.32 -0.02 0 57 57.0 Call 0.57 2.64 3.79 2.47 0 6 58.0 Call 1.14 1.73 1.39 0.10 0 36 59.0 Call 0.54 1.84 1.15 -0.12 0 16 60.0 Call 1.08 1.38 1.15 -0.09 11 807 61.0 Call 0.50 1.60 1.18 -0.04 0 11 62.0 Call 1.03 1.43 1.28 0.08 0 207 63.0 Call 1.03 1.63 1.04 -0.13 4 543 64.0 Call 0.46 1.62 1.33 0.18 0 57 65.0 Call 1.00 1.25 1.19 0.07 82 7,978 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.50 2.12 0.85 -0.12 0 232 6.0 Put 0.70 1.23 1.05 -0.08 0 90 7.0 Put 0.62 1.59 1.10 -0.19 0 26 8.0 Put 0.98 2.15 1.65 0.01 0 23 9.0 Put 0.80 3.30 2.05 0.05 0 6 10.0 Put 2.00 3.75 2.50 0.15 0 154 11.0 Put 2.26 3.45 2.69 -0.02 2 371 12.0 Put 2.69 4.00 3.35 0.22 0 200 13.0 Put 2.94 4.50 3.75 0.08 0 127 14.0 Put 3.45 4.95 4.40 0.19 0 307 15.0 Put 4.20 5.60 5.10 0.35 0 153 16.0 Put 5.35 6.25 5.50 0.20 28 210 17.0 Put 5.00 6.85 6.25 0.40 0 108 18.0 Put 6.05 7.50 6.62 0.05 8 141 19.0 Put 6.60 8.15 7.35 0.05 19 103 20.0 Put 7.05 8.70 7.85 -0.17 0 314 21.0 Put 7.65 9.50 8.80 0.05 0 256 22.0 Put 8.45 9.95 8.97 -0.50 0 154 23.0 Put 8.40 11.15 10.85 0.65 0 85 24.0 Put 10.05 11.85 11.00 0.08 0 142 25.0 Put 10.70 12.45 11.50 -0.15 0 1,686 26.0 Put 11.80 13.15 11.31 -1.07 0 122 27.0 Put 12.25 14.25 12.93 -0.30 0 347 28.0 Put 12.50 15.00 13.99 -0.10 0 141 29.0 Put 13.40 15.70 14.57 -0.37 0 93 30.0 Put 14.25 16.50 15.88 0.08 0 178 31.0 Put 15.05 17.35 16.90 0.25 0 6 32.0 Put 15.95 18.20 16.75 -0.76 0 153 33.0 Put 16.75 20.00 18.21 -0.16 0 4 34.0 Put 17.65 20.85 18.80 -0.42 0 9 35.0 Put 18.25 21.70 19.90 -0.18 0 142 36.0 Put 19.30 22.60 20.65 -0.29 0 80 37.0 Put 20.20 23.45 22.02 0.20 0 4 38.0 Put 20.95 24.35 23.60 0.89 0 54 39.0 Put 22.05 25.25 24.25 0.66 0 33 40.0 Put 22.85 26.15 23.99 -0.48 0 1,022 41.0 Put 23.75 27.05 19.11 -6.25 0 21 42.0 Put 24.70 27.95 21.84 -4.40 0 242 43.0 Put 25.60 28.85 27.95 0.82 0 34 44.0 Put 26.50 29.75 24.79 -3.22 0 40 45.0 Put 27.45 30.70 23.65 -5.25 0 31 46.0 Put 28.35 31.60 22.90 -6.88 0 14 47.0 Put 28.80 32.50 31.85 1.11 0 87 48.0 Put 30.05 33.45 32.80 1.10 0 125 49.0 Put 31.15 34.40 33.70 1.04 0 16 50.0 Put 32.10 35.30 27.75 -5.87 0 50 51.0 Put 33.00 36.25 27.00 -7.57 0 10 52.0 Put 34.00 37.20 30.20 -5.33 0 144 53.0 Put 34.95 38.10 0.00 0.00 0 0 54.0 Put 35.85 39.05 38.40 0.95 0 191 55.0 Put 36.30 40.00 39.35 0.93 0 20 56.0 Put 37.30 40.95 40.25 0.87 0 399 57.0 Put 38.20 41.90 34.60 -5.74 0 15 58.0 Put 39.15 42.85 36.59 -4.71 0 8 59.0 Put 40.10 43.80 35.40 -6.86 0 6 60.0 Put 41.05 44.75 37.70 -5.52 0 474 61.0 Put 42.00 45.70 36.45 -7.74 0 154 62.0 Put 43.00 46.65 40.25 -4.90 0 9 63.0 Put 43.95 47.60 40.30 -5.81 0 120 64.0 Put 44.90 48.55 0.00 0.00 0 0 65.0 Put 45.85 49.55 47.75 -0.29 0 277 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 27, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 18.01 18.03 18.23 0.00 0.00 200X300 0.00 0.00 43,413 Fri May 27 2022 7:59:07 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO May 27 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.15 13.40 13.25 0.02 0 0 6.0 Call 12.15 12.35 0.00 0.00 0 0 6.5 Call 11.65 11.85 0.00 0.00 0 0 7.0 Call 11.00 11.40 0.00 0.00 0 0 7.5 Call 10.60 10.85 0.00 0.00 0 0 8.0 Call 10.00 10.40 0.00 0.00 0 0 8.5 Call 9.65 9.85 0.00 0.00 0 0 9.0 Call 9.15 9.35 0.00 0.00 0 0 9.5 Call 8.60 8.85 0.00 0.00 0 0 10.0 Call 7.95 8.35 7.50 -0.73 0 1 10.5 Call 7.50 7.85 0.00 0.00 0 0 11.0 Call 7.00 7.35 0.00 0.00 0 0 11.5 Call 6.45 6.95 0.00 0.00 0 0 12.0 Call 6.15 6.35 0.00 0.00 0 0 12.5 Call 5.60 5.80 0.00 0.00 0 0 13.0 Call 5.15 5.35 0.00 0.00 0 0 13.5 Call 4.65 4.85 0.00 0.00 0 0 14.0 Call 4.20 4.30 4.25 0.02 0 174 14.5 Call 3.65 3.80 0.00 0.00 0 0 15.0 Call 3.20 3.40 3.30 0.07 0 8 15.5 Call 2.66 2.91 2.87 0.13 0 231 16.0 Call 2.20 2.39 2.40 0.15 0 1,532 16.5 Call 1.67 1.88 1.81 0.04 0 65 17.0 Call 1.25 1.41 1.36 0.06 0 160 17.5 Call 0.82 0.92 0.94 0.09 0 572 18.0 Call 0.45 0.51 0.52 0.05 0 2,034 18.5 Call 0.20 0.24 0.21 -0.01 0 2,112 19.0 Call 0.06 0.10 0.09 0.01 0 2,717 19.5 Call 0.03 0.04 0.03 0.00 0 514 20.0 Call 0.01 0.03 0.02 0.00 0 2,055 20.5 Call 0.01 0.03 0.02 0.01 0 627 21.0 Call 0.00 0.03 0.02 0.02 0 2,349 21.5 Call 0.00 0.03 0.02 0.02 0 724 22.0 Call 0.01 0.03 0.02 0.02 0 603 22.5 Call 0.00 0.03 0.02 0.02 0 549 23.0 Call 0.01 0.02 0.02 0.02 0 983 23.5 Call 0.00 0.03 0.01 0.01 0 971 24.0 Call 0.00 0.03 0.01 0.01 0 249 24.5 Call 0.00 0.03 0.01 0.01 0 691 25.0 Call 0.00 0.01 0.01 0.01 0 524 25.5 Call 0.00 0.01 0.01 0.01 0 151 26.0 Call 0.00 0.01 0.01 0.01 0 974 26.5 Call 0.00 0.03 0.02 0.02 0 532 27.0 Call 0.00 0.03 0.01 0.01 0 1,034 27.5 Call 0.00 0.01 0.01 0.01 0 1,655 28.0 Call 0.00 0.01 0.01 0.01 0 528 28.5 Call 0.00 0.03 0.01 0.01 0 236 29.0 Call 0.00 0.03 0.01 0.01 0 239 29.5 Call 0.00 0.03 0.02 0.02 0 19 30.0 Call 0.00 0.01 0.01 0.01 0 539 30.5 Call 0.00 0.03 0.02 0.02 0 168 31.0 Call 0.00 0.03 0.02 0.02 0 142 31.5 Call 0.00 0.03 0.02 0.02 0 41 32.0 Call 0.00 0.03 0.02 0.02 0 38 32.5 Call 0.00 0.03 0.07 0.07 0 106 33.0 Call 0.00 0.03 0.09 0.09 0 5 34.0 Call 0.00 0.03 0.02 0.02 0 29 35.0 Call 0.00 0.01 0.08 0.08 0 33 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 0 23 6.0 Put 0.00 0.02 0.05 0.05 0 13 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.01 0.01 0 11 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.01 0.01 0.01 0 75 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.01 0.01 0 118 9.5 Put 0.00 0.02 0.01 0.01 0 20 10.0 Put 0.00 0.02 0.01 0.01 0 586 10.5 Put 0.00 0.03 0.05 0.05 0 10 11.0 Put 0.00 0.01 0.01 0.01 0 138 11.5 Put 0.00 0.03 0.02 0.02 0 8 12.0 Put 0.00 0.01 0.01 0.01 0 838 12.5 Put 0.00 0.03 0.01 0.01 0 217 13.0 Put 0.00 0.01 0.02 0.02 0 393 13.5 Put 0.00 0.03 0.03 0.03 0 93 14.0 Put 0.00 0.02 0.01 0.01 0 545 14.5 Put 0.00 0.03 0.02 0.02 0 371 15.0 Put 0.01 0.03 0.01 0.00 0 2,295 15.5 Put 0.01 0.02 0.02 0.00 0 1,609 16.0 Put 0.02 0.03 0.03 0.00 0 6,331 16.5 Put 0.03 0.05 0.03 -0.01 0 2,852 17.0 Put 0.05 0.09 0.05 -0.02 0 2,984 17.5 Put 0.10 0.15 0.12 0.00 0 2,064 18.0 Put 0.21 0.28 0.23 -0.01 0 5,470 18.5 Put 0.43 0.52 0.46 -0.03 0 1,868 19.0 Put 0.77 0.96 0.82 -0.03 0 2,828 19.5 Put 1.21 1.40 1.17 -0.14 0 718 20.0 Put 1.71 1.89 1.70 -0.09 0 1,363 20.5 Put 2.19 2.51 2.23 -0.05 0 24 21.0 Put 2.66 2.88 2.68 -0.10 0 715 21.5 Put 3.20 3.35 3.10 -0.17 0 458 22.0 Put 3.70 3.85 3.70 -0.07 0 732 22.5 Put 4.20 4.35 4.60 0.33 0 245 23.0 Put 4.70 4.85 4.61 -0.16 0 385 23.5 Put 5.20 5.35 5.23 -0.04 0 184 24.0 Put 5.70 5.85 5.55 -0.22 0 527 24.5 Put 6.15 6.35 5.95 -0.32 0 220 25.0 Put 6.60 6.85 6.65 -0.12 0 320 25.5 Put 7.20 7.35 7.20 -0.07 0 60 26.0 Put 7.70 7.85 7.60 -0.17 0 1,235 26.5 Put 8.10 8.35 8.40 0.13 0 42 27.0 Put 8.65 8.85 8.75 -0.02 0 37 27.5 Put 9.20 9.35 9.35 0.08 0 33 28.0 Put 9.65 9.85 9.50 -0.27 0 33 28.5 Put 10.20 10.35 9.65 -0.62 0 7 29.0 Put 10.70 10.85 10.19 -0.58 0 39 29.5 Put 11.20 11.35 9.15 -2.12 0 27 30.0 Put 11.60 11.90 11.60 -0.17 0 9 30.5 Put 12.20 12.35 13.40 1.13 0 4 31.0 Put 12.65 12.85 12.50 -0.27 0 14 31.5 Put 13.05 13.40 0.00 0.00 0 0 32.0 Put 13.70 13.85 13.70 -0.07 0 24 32.5 Put 14.15 14.45 0.00 0.00 0 0 33.0 Put 14.60 14.85 14.50 -0.27 0 9 34.0 Put 15.65 15.85 15.60 -0.17 0 5 35.0 Put 16.65 16.85 16.80 0.03 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 3 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.10 17.45 0.00 0.00 0 0 2.0 Call 16.15 16.45 0.00 0.00 0 0 3.0 Call 15.15 15.50 0.00 0.00 0 0 4.0 Call 14.15 14.50 0.00 0.00 0 0 5.0 Call 13.15 13.45 0.00 0.00 0 0 5.5 Call 12.65 12.95 0.00 0.00 0 0 6.0 Call 12.15 12.50 0.00 0.00 0 0 6.5 Call 11.65 11.95 0.00 0.00 0 0 7.0 Call 11.15 11.50 0.00 0.00 0 0 7.5 Call 10.65 10.95 0.00 0.00 0 0 8.0 Call 10.15 10.45 0.00 0.00 0 0 8.5 Call 9.65 10.00 0.00 0.00 0 0 9.0 Call 9.15 9.40 8.56 -0.67 0 1 9.5 Call 8.45 8.95 0.00 0.00 0 0 10.0 Call 8.15 8.45 0.00 0.00 0 0 10.5 Call 7.60 7.95 0.00 0.00 0 0 11.0 Call 7.20 7.45 0.00 0.00 0 0 11.5 Call 6.70 6.90 0.00 0.00 0 0 12.0 Call 6.20 6.45 0.00 0.00 0 0 12.5 Call 5.70 5.90 0.00 0.00 0 0 13.0 Call 4.70 5.95 0.00 0.00 0 0 13.5 Call 4.10 5.50 0.00 0.00 0 0 14.0 Call 4.25 4.45 4.10 -0.21 0 9 14.5 Call 3.75 4.15 3.65 -0.19 0 3 15.0 Call 3.30 3.50 3.05 -0.32 0 29 15.5 Call 2.84 3.05 3.25 0.35 0 21 16.0 Call 2.38 2.60 2.40 -0.07 0 33 16.5 Call 1.99 2.12 2.15 0.10 0 51 17.0 Call 1.58 1.72 1.25 -0.40 0 247 17.5 Call 1.27 1.34 1.12 -0.17 0 1,300 18.0 Call 0.96 1.02 1.04 0.08 0 1,199 18.5 Call 0.67 0.75 0.77 0.06 0 750 19.0 Call 0.51 0.53 0.52 0.00 0 10,365 19.5 Call 0.31 0.40 0.38 0.03 0 1,532 20.0 Call 0.24 0.26 0.24 -0.01 0 2,464 20.5 Call 0.14 0.19 0.16 0.00 0 1,250 21.0 Call 0.09 0.13 0.11 0.00 0 542 21.5 Call 0.05 0.09 0.07 0.00 0 81 22.0 Call 0.03 0.07 0.06 0.01 0 1,328 22.5 Call 0.02 0.06 0.03 -0.01 0 3,247 23.0 Call 0.02 0.04 0.01 -0.02 0 227 23.5 Call 0.01 0.03 0.02 0.00 0 355 24.0 Call 0.01 0.03 0.01 0.00 0 457 24.5 Call 0.01 0.04 0.26 0.25 0 137 25.0 Call 0.01 0.03 0.02 0.01 0 338 25.5 Call 0.01 0.03 0.09 0.09 0 114 26.0 Call 0.00 0.02 0.02 0.02 0 378 26.5 Call 0.00 0.05 0.03 0.03 0 55 27.0 Call 0.00 0.05 0.03 0.03 0 53 27.5 Call 0.00 0.05 0.02 0.02 0 188 28.0 Call 0.00 0.05 0.02 0.02 0 205 28.5 Call 0.00 0.06 0.01 0.01 0 193 29.0 Call 0.00 0.03 0.06 0.06 0 168 29.5 Call 0.00 0.05 0.02 0.02 0 24 30.0 Call 0.00 0.03 0.01 0.01 0 39 30.5 Call 0.00 0.05 0.27 0.27 0 0 31.0 Call 0.00 0.05 0.07 0.07 0 1 31.5 Call 0.00 0.05 0.03 0.03 0 0 32.0 Call 0.01 0.03 0.01 0.01 0 15 32.5 Call 0.00 0.04 0.02 0.02 0 1 33.0 Call 0.00 0.05 0.00 0.00 0 0 34.0 Call 0.00 0.04 0.03 0.03 0 3 35.0 Call 0.00 0.03 0.03 0.03 0 10 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.00 0.06 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.05 0.05 0 5 5.5 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.12 0.12 0 2 6.5 Put 0.00 0.05 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.04 0.03 0 2 7.5 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.02 0.01 0 33 8.5 Put 0.00 0.06 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.02 0.00 0 53 9.5 Put 0.00 0.06 0.00 0.00 0 0 10.0 Put 0.00 0.03 0.03 0.00 0 354 10.5 Put 0.01 0.05 0.04 0.01 0 10 11.0 Put 0.02 0.05 0.03 -0.01 0 134 11.5 Put 0.02 0.07 0.04 -0.01 0 1 12.0 Put 0.03 0.08 0.04 -0.02 0 593 12.5 Put 0.04 0.10 0.05 -0.02 0 22 13.0 Put 0.06 0.09 0.06 -0.02 0 1,290 13.5 Put 0.07 0.10 0.08 0.00 0 225 14.0 Put 0.09 0.12 0.11 0.00 0 1,349 14.5 Put 0.11 0.15 0.13 0.00 0 342 15.0 Put 0.16 0.17 0.15 -0.01 0 2,232 15.5 Put 0.19 0.21 0.20 0.00 0 87 16.0 Put 0.24 0.29 0.26 0.00 0 638 16.5 Put 0.32 0.38 0.35 0.00 0 69 17.0 Put 0.42 0.48 0.45 0.00 0 2,889 17.5 Put 0.56 0.62 0.58 -0.01 0 1,215 18.0 Put 0.71 0.81 0.75 -0.01 0 3,707 18.5 Put 1.00 1.09 1.04 0.03 0 1,161 19.0 Put 1.27 1.35 1.31 -0.01 0 1,980 19.5 Put 1.60 1.73 1.60 -0.06 0 565 20.0 Put 2.00 2.12 1.98 -0.07 0 4,579 20.5 Put 2.36 2.56 2.63 0.16 0 75 21.0 Put 2.79 3.05 2.73 -0.18 0 208 21.5 Put 3.25 3.50 3.25 -0.12 0 252 22.0 Put 3.75 4.05 4.30 0.45 0 201 22.5 Put 4.20 4.45 4.14 -0.20 0 672 23.0 Put 4.70 5.00 4.62 -0.21 0 690 23.5 Put 5.20 5.50 5.25 -0.07 0 76 24.0 Put 5.70 5.90 5.53 -0.29 0 59 24.5 Put 6.20 6.50 6.20 -0.11 0 354 25.0 Put 6.60 6.95 7.27 0.46 0 60 25.5 Put 7.15 7.45 6.94 -0.37 0 62 26.0 Put 7.70 8.10 8.15 0.35 0 274 26.5 Put 8.20 8.50 4.05 -4.25 0 9 27.0 Put 8.65 8.95 8.60 -0.20 0 45 27.5 Put 9.20 9.55 9.43 0.13 0 15 28.0 Put 9.60 10.00 10.57 0.77 0 7 28.5 Put 10.10 10.45 10.21 -0.09 0 75 29.0 Put 10.50 11.00 4.60 -6.20 0 22 29.5 Put 11.20 11.55 11.15 -0.15 0 14 30.0 Put 11.65 11.95 11.73 -0.07 0 16 30.5 Put 12.10 12.45 12.90 0.60 0 5 31.0 Put 12.65 13.05 12.70 -0.10 0 19 31.5 Put 13.20 13.45 0.00 0.00 0 0 32.0 Put 13.55 13.90 12.67 -1.13 0 11 32.5 Put 14.20 14.40 8.43 -5.87 0 1 33.0 Put 14.70 14.90 14.67 -0.13 0 4 34.0 Put 15.65 15.95 15.70 -0.10 0 7 35.0 Put 16.60 16.95 16.85 0.05 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.15 17.50 0.00 0.00 0 0 2.0 Call 16.10 16.45 0.00 0.00 0 0 3.0 Call 15.10 15.40 0.00 0.00 0 0 4.0 Call 14.10 14.45 0.00 0.00 0 0 5.0 Call 13.05 13.50 13.26 0.03 0 0 6.0 Call 12.15 12.40 0.00 0.00 0 0 7.0 Call 11.15 11.40 0.00 0.00 0 0 8.0 Call 9.95 10.40 0.00 0.00 0 0 9.0 Call 9.20 9.40 0.00 0.00 0 0 10.0 Call 8.20 8.40 0.00 0.00 0 0 11.0 Call 7.15 7.45 0.00 0.00 0 0 12.0 Call 6.25 6.55 0.00 0.00 0 0 13.0 Call 5.30 5.55 5.15 -0.19 0 1 13.5 Call 4.80 4.95 0.00 0.00 0 0 14.0 Call 4.35 4.55 0.00 0.00 0 0 14.5 Call 3.90 4.10 0.00 0.00 0 0 15.0 Call 3.45 3.60 4.05 0.55 0 1 15.5 Call 2.99 3.15 2.55 -0.51 0 1 16.0 Call 2.62 2.72 2.22 -0.42 0 201 16.5 Call 2.22 2.35 0.00 0.00 0 0 17.0 Call 1.84 1.93 1.51 -0.37 0 313 17.5 Call 1.50 1.59 1.67 0.13 0 40 18.0 Call 1.19 1.28 1.33 0.09 0 513 18.5 Call 0.94 1.02 1.02 0.04 0 169 19.0 Call 0.73 0.82 0.75 -0.03 0 340 19.5 Call 0.57 0.64 0.66 0.05 0 156 20.0 Call 0.41 0.49 0.48 0.03 0 787 20.5 Call 0.30 0.37 0.35 0.01 0 79 21.0 Call 0.23 0.30 0.29 0.03 0 127 21.5 Call 0.16 0.22 0.21 0.02 0 126 22.0 Call 0.12 0.17 0.12 -0.03 0 551 22.5 Call 0.08 0.13 0.14 0.04 0 40 23.0 Call 0.06 0.11 0.07 -0.01 0 317 23.5 Call 0.04 0.09 0.07 0.00 0 14 24.0 Call 0.02 0.10 0.07 0.01 0 147 24.5 Call 0.01 0.09 0.04 -0.01 0 84 25.0 Call 0.02 0.09 0.06 0.01 0 182 25.5 Call 0.01 0.08 0.05 0.01 0 94 26.0 Call 0.01 0.05 0.03 0.00 0 133 26.5 Call 0.00 0.06 0.19 0.16 0 7 27.0 Call 0.00 0.07 0.02 0.00 0 1,421 27.5 Call 0.00 0.07 0.11 0.09 0 3 28.0 Call 0.00 0.06 0.05 0.04 0 322 28.5 Call 0.00 0.07 0.50 0.49 0 25 29.0 Call 0.00 0.07 0.04 0.03 0 12 29.5 Call 0.00 0.07 0.45 0.44 0 2 30.0 Call 0.00 0.07 0.01 0.01 0 2 31.0 Call 0.00 0.07 0.12 0.12 0 6 32.0 Call 0.00 0.07 0.14 0.14 0 10 33.0 Call 0.00 0.06 0.00 0.00 0 0 34.0 Call 0.00 0.06 0.00 0.00 0 0 35.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.00 0.06 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.04 0.03 0 98 6.0 Put 0.00 0.03 0.05 0.03 0 272 7.0 Put 0.00 0.03 0.02 -0.01 0 500 8.0 Put 0.01 0.08 0.08 0.04 0 158 9.0 Put 0.01 0.10 0.00 0.00 0 0 10.0 Put 0.03 0.12 0.04 -0.04 0 106 11.0 Put 0.06 0.13 0.06 -0.04 0 18 12.0 Put 0.09 0.16 0.13 0.00 0 104 13.0 Put 0.13 0.18 0.15 0.00 0 131 13.5 Put 0.16 0.21 0.22 0.04 0 125 14.0 Put 0.19 0.24 0.27 0.05 0 709 14.5 Put 0.23 0.29 0.28 0.02 0 10 15.0 Put 0.29 0.35 0.30 -0.02 0 1,156 15.5 Put 0.35 0.42 0.36 -0.03 0 119 16.0 Put 0.44 0.50 0.46 -0.01 0 1,147 16.5 Put 0.54 0.61 0.54 -0.04 0 151 17.0 Put 0.68 0.74 0.70 -0.01 0 949 17.5 Put 0.83 0.91 0.89 0.02 0 226 18.0 Put 1.03 1.11 1.07 0.00 0 1,137 18.5 Put 1.27 1.35 1.30 -0.01 0 564 19.0 Put 1.56 1.63 1.51 -0.10 0 551 19.5 Put 1.87 1.97 1.72 -0.22 0 451 20.0 Put 2.19 2.36 2.33 0.05 0 1,418 20.5 Put 2.59 2.71 2.63 -0.04 0 327 21.0 Put 2.96 3.15 3.06 -0.04 0 40 21.5 Put 3.40 3.60 3.52 -0.01 0 435 22.0 Put 3.85 4.05 4.04 0.06 0 28 22.5 Put 4.35 4.55 4.45 0.01 0 40 23.0 Put 4.75 5.00 5.13 0.21 0 182 23.5 Put 5.25 5.45 5.38 -0.02 0 24 24.0 Put 5.75 5.95 5.73 -0.16 0 39 24.5 Put 6.30 6.45 6.33 -0.06 0 2 25.0 Put 6.70 7.10 7.17 0.29 0 55 25.5 Put 7.25 7.40 7.26 -0.11 0 11 26.0 Put 7.75 7.90 7.76 -0.11 0 6 26.5 Put 7.65 8.80 8.10 -0.26 0 52 27.0 Put 8.70 8.90 8.61 -0.25 0 30 27.5 Put 9.15 9.50 10.42 1.07 0 4 28.0 Put 9.60 9.95 9.24 -0.61 0 9 28.5 Put 10.20 10.40 0.00 0.00 0 0 29.0 Put 10.60 11.00 10.60 -0.24 0 2 29.5 Put 11.15 11.45 11.30 -0.04 0 3 30.0 Put 11.55 11.95 12.20 0.36 0 7 31.0 Put 12.70 13.00 12.94 0.11 0 3 32.0 Put 13.60 14.00 7.43 -6.40 0 1 33.0 Put 14.70 14.95 0.00 0.00 0 0 34.0 Put 15.65 15.95 15.66 -0.17 0 9 35.0 Put 16.70 16.90 14.88 -1.95 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 21 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.05 17.45 0.00 0.00 0 0 2.0 Call 16.10 16.45 0.00 0.00 0 0 3.0 Call 15.10 15.40 0.00 0.00 0 0 4.0 Call 14.05 14.45 0.00 0.00 0 0 5.0 Call 13.15 13.35 13.57 0.34 0 0 6.0 Call 12.15 12.35 0.00 0.00 0 0 7.0 Call 11.15 11.35 0.00 0.00 0 0 8.0 Call 10.05 10.35 10.80 0.56 0 0 9.0 Call 9.20 9.40 0.00 0.00 0 0 10.0 Call 8.20 8.50 8.30 0.02 0 4 11.0 Call 7.25 7.40 7.25 -0.06 0 53 12.0 Call 6.30 6.45 6.25 -0.10 0 53 13.0 Call 5.35 5.60 5.90 0.49 0 74 13.5 Call 4.90 5.05 4.65 -0.29 0 4 14.0 Call 4.45 4.60 4.57 0.08 0 131 14.5 Call 4.00 4.15 0.00 0.00 0 0 15.0 Call 3.55 3.75 3.90 0.28 0 87 15.5 Call 3.15 3.30 0.00 0.00 0 0 16.0 Call 2.70 2.87 2.87 0.05 0 1,928 16.5 Call 2.41 2.50 2.28 -0.15 0 3 17.0 Call 2.06 2.13 2.12 0.03 0 1,083 17.5 Call 1.74 1.80 1.72 -0.04 0 173 18.0 Call 1.42 1.51 1.50 0.03 0 1,570 18.5 Call 1.18 1.25 1.24 0.03 0 170 19.0 Call 0.95 1.02 1.00 0.01 0 1,909 19.5 Call 0.77 0.85 0.82 0.01 0 742 20.0 Call 0.60 0.68 0.68 0.04 0 2,234 20.5 Call 0.47 0.55 0.50 -0.01 0 75 21.0 Call 0.37 0.43 0.41 0.01 0 2,021 21.5 Call 0.29 0.35 0.32 0.00 0 49 22.0 Call 0.23 0.27 0.25 0.00 0 6,055 22.5 Call 0.18 0.22 0.25 0.05 0 26 23.0 Call 0.14 0.18 0.18 0.02 0 2,711 23.5 Call 0.11 0.14 0.14 0.01 0 9 24.0 Call 0.08 0.12 0.10 0.00 0 2,436 24.5 Call 0.07 0.10 0.21 0.13 0 5 25.0 Call 0.05 0.09 0.09 0.02 0 3,721 26.0 Call 0.02 0.10 0.06 0.01 0 2,829 27.0 Call 0.02 0.05 0.04 0.00 0 2,491 28.0 Call 0.00 0.04 0.04 0.01 0 1,826 29.0 Call 0.01 0.04 0.03 0.00 0 1,415 30.0 Call 0.02 0.03 0.02 0.00 0 4,364 31.0 Call 0.00 0.02 0.03 0.01 0 1,194 32.0 Call 0.00 0.07 0.02 0.01 0 791 33.0 Call 0.00 0.05 0.02 0.01 0 1,006 34.0 Call 0.00 0.03 0.03 0.02 0 958 35.0 Call 0.00 0.06 0.01 0.01 0 2,661 36.0 Call 0.00 0.04 0.03 0.03 0 348 37.0 Call 0.00 0.01 0.03 0.03 0 470 38.0 Call 0.00 0.03 0.02 0.02 0 439 39.0 Call 0.01 0.03 0.01 0.01 0 222 40.0 Call 0.00 0.03 0.02 0.02 0 3,053 41.0 Call 0.00 0.03 0.02 0.02 0 154 42.0 Call 0.00 0.03 0.02 0.02 0 973 43.0 Call 0.00 0.03 0.02 0.02 0 442 44.0 Call 0.00 0.03 0.04 0.04 0 441 45.0 Call 0.00 0.03 0.03 0.03 0 1,095 46.0 Call 0.00 0.03 0.04 0.04 0 432 47.0 Call 0.00 0.03 0.02 0.02 0 138 48.0 Call 0.00 0.03 0.02 0.02 0 505 49.0 Call 0.00 0.03 0.34 0.34 0 99 50.0 Call 0.00 0.01 0.02 0.02 0 2,907 51.0 Call 0.00 0.03 0.03 0.03 0 41 52.0 Call 0.00 0.03 0.22 0.22 0 382 53.0 Call 0.00 0.03 0.14 0.14 0 520 54.0 Call 0.00 0.03 0.15 0.15 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.03 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.03 0.03 0.03 0 112 60.0 Call 0.00 0.03 0.01 0.01 0 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.03 0.10 0.10 0 214 64.0 Call 0.00 0.03 0.03 0.03 0 290 65.0 Call 0.00 0.03 0.01 0.01 0 3,250 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.07 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.05 0 443 6.0 Put 0.01 0.03 0.04 0.02 0 130 7.0 Put 0.02 0.05 0.04 0.01 0 415 8.0 Put 0.03 0.06 0.06 0.01 0 718 9.0 Put 0.05 0.09 0.07 0.00 0 204 10.0 Put 0.07 0.12 0.12 0.03 0 1,540 11.0 Put 0.12 0.15 0.12 -0.01 0 3,103 12.0 Put 0.17 0.20 0.17 -0.01 0 7,887 13.0 Put 0.22 0.27 0.24 0.00 0 12,984 13.5 Put 0.25 0.31 0.35 0.07 0 484 14.0 Put 0.30 0.36 0.31 -0.02 0 1,825 14.5 Put 0.36 0.42 0.40 0.01 0 72 15.0 Put 0.43 0.49 0.45 -0.01 0 4,367 15.5 Put 0.52 0.58 0.48 -0.07 0 697 16.0 Put 0.64 0.69 0.64 -0.03 0 13,037 16.5 Put 0.73 0.83 0.74 -0.04 0 622 17.0 Put 0.91 0.97 0.90 -0.04 0 12,324 17.5 Put 1.08 1.15 1.08 -0.04 0 602 18.0 Put 1.30 1.35 1.35 0.03 0 20,023 18.5 Put 1.53 1.60 1.55 -0.02 0 875 19.0 Put 1.81 1.90 1.80 -0.04 0 4,905 19.5 Put 2.11 2.20 2.07 -0.10 0 229 20.0 Put 2.47 2.56 2.49 -0.01 0 13,055 20.5 Put 2.79 2.93 2.99 0.12 0 64 21.0 Put 3.15 3.30 3.20 -0.06 0 4,471 21.5 Put 3.55 3.75 3.55 -0.13 0 2 22.0 Put 4.00 4.15 4.17 0.06 0 4,093 22.5 Put 4.45 4.60 0.00 0.00 0 0 23.0 Put 4.90 5.10 4.81 -0.21 0 1,806 23.5 Put 5.35 5.55 0.00 0.00 0 0 24.0 Put 5.85 6.10 5.77 -0.19 0 963 24.5 Put 6.30 6.50 6.45 0.01 0 25 25.0 Put 6.80 7.00 6.77 -0.16 0 2,855 26.0 Put 7.80 8.00 7.25 -0.66 0 1,070 27.0 Put 8.60 9.00 8.80 -0.09 0 1,502 28.0 Put 9.55 10.10 9.67 -0.22 0 832 29.0 Put 10.80 10.95 12.00 1.12 0 653 30.0 Put 11.50 12.10 11.90 0.02 0 1,264 31.0 Put 12.50 13.35 12.46 -0.41 0 260 32.0 Put 13.50 14.35 13.92 0.05 0 236 33.0 Put 14.45 15.35 15.11 0.25 0 259 34.0 Put 15.50 16.35 15.90 0.04 0 160 35.0 Put 16.50 17.35 16.90 0.04 0 328 36.0 Put 17.50 18.35 17.37 -0.48 0 231 37.0 Put 18.50 19.35 18.64 -0.21 0 415 38.0 Put 19.50 20.35 19.78 -0.07 0 198 39.0 Put 20.50 21.35 20.72 -0.13 0 70 40.0 Put 21.50 22.35 21.85 0.00 0 470 41.0 Put 22.50 23.35 22.62 -0.23 0 67 42.0 Put 23.50 24.35 24.47 0.62 0 52 43.0 Put 24.45 25.35 25.72 0.87 0 47 44.0 Put 25.45 26.35 25.01 -0.84 0 205 45.0 Put 26.45 27.35 27.12 0.27 0 79 46.0 Put 27.45 28.35 21.55 -6.30 0 14 47.0 Put 28.45 29.35 21.88 -6.96 0 13 48.0 Put 29.45 30.35 20.45 -9.39 0 6 49.0 Put 30.45 31.35 0.00 0.00 0 0 50.0 Put 31.45 32.35 30.87 -0.97 0 591 51.0 Put 32.45 33.35 25.05 -7.79 0 110 52.0 Put 33.45 34.35 24.10 -9.74 0 50 53.0 Put 34.45 35.35 20.70 -14.14 0 1 54.0 Put 35.45 36.35 0.00 0.00 0 0 55.0 Put 36.45 37.35 25.95 -10.89 0 1 56.0 Put 37.45 38.35 0.00 0.00 0 0 57.0 Put 38.45 39.35 0.00 0.00 0 0 58.0 Put 39.45 40.35 30.45 -9.39 0 3 59.0 Put 40.45 41.45 34.48 -6.36 0 10 60.0 Put 41.40 42.40 39.68 -2.16 0 40 61.0 Put 42.45 43.40 0.00 0.00 0 0 62.0 Put 43.40 44.30 35.89 -7.95 0 5 63.0 Put 44.40 45.35 32.15 -12.68 0 9 64.0 Put 45.45 46.45 0.00 0.00 0 0 65.0 Put 46.45 47.35 41.10 -5.73 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.15 17.50 0.00 0.00 0 0 2.0 Call 16.15 16.50 0.00 0.00 0 0 3.0 Call 15.05 15.50 0.00 0.00 0 0 4.0 Call 14.15 14.50 0.00 0.00 0 0 5.0 Call 13.15 13.45 0.00 0.00 0 0 6.0 Call 12.15 12.40 0.00 0.00 0 0 7.0 Call 11.00 11.50 0.00 0.00 0 0 8.0 Call 10.15 10.50 0.00 0.00 0 0 9.0 Call 9.15 9.55 0.00 0.00 0 0 10.0 Call 8.15 8.50 0.00 0.00 0 0 11.0 Call 7.20 7.55 0.00 0.00 0 0 12.0 Call 6.30 6.65 0.00 0.00 0 0 13.0 Call 5.40 5.75 0.00 0.00 0 0 14.0 Call 4.50 4.75 4.75 0.16 0 1 15.0 Call 3.65 3.90 4.85 1.12 0 1 16.0 Call 2.89 3.10 3.00 0.06 0 41 17.0 Call 2.16 2.31 2.50 0.25 0 24 18.0 Call 1.60 1.72 1.70 0.05 0 276 19.0 Call 1.10 1.22 1.22 0.06 0 43 19.5 Call 0.91 1.06 1.06 0.08 0 88 20.0 Call 0.75 0.88 0.82 0.00 0 111 20.5 Call 0.61 0.73 0.68 0.01 0 16 21.0 Call 0.50 0.60 0.57 0.02 0 47 21.5 Call 0.41 0.50 0.54 0.09 0 40 22.0 Call 0.33 0.42 0.38 0.00 0 172 22.5 Call 0.26 0.35 0.31 0.00 0 42 23.0 Call 0.20 0.29 0.29 0.04 0 122 23.5 Call 0.20 0.23 0.22 0.01 0 69 24.0 Call 0.12 0.21 0.13 -0.04 0 142 24.5 Call 0.10 0.18 0.15 0.01 0 2 25.0 Call 0.08 0.15 0.13 0.01 0 73 25.5 Call 0.06 0.13 0.18 0.08 0 27 26.0 Call 0.04 0.13 0.21 0.13 0 18 26.5 Call 0.01 0.13 0.16 0.09 0 12 27.0 Call 0.00 0.11 0.12 0.05 0 3 27.5 Call 0.00 0.11 0.55 0.49 0 2 28.0 Call 0.00 0.09 0.11 0.06 0 29 28.5 Call 0.00 0.09 0.02 -0.03 0 2 29.0 Call 0.00 0.09 0.09 0.04 0 19 29.5 Call 0.00 0.09 0.00 0.00 0 0 30.0 Call 0.00 0.09 0.00 0.00 0 0 31.0 Call 0.00 0.08 0.00 0.00 0 0 32.0 Call 0.00 0.03 0.00 0.00 0 0 33.0 Call 0.00 0.08 0.21 0.19 0 1 34.0 Call 0.00 0.07 0.00 0.00 0 0 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.07 0.00 0.00 0 0 5.0 Put 0.00 0.08 0.17 0.15 0 151 6.0 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.00 0.11 0.08 0.02 0 315 8.0 Put 0.02 0.14 0.10 0.02 0 7 9.0 Put 0.05 0.17 0.11 0.00 0 5 10.0 Put 0.09 0.20 0.14 0.00 0 22 11.0 Put 0.14 0.22 0.32 0.14 0 1 12.0 Put 0.21 0.27 0.25 0.01 0 58 13.0 Put 0.28 0.36 0.40 0.08 0 10 14.0 Put 0.39 0.49 0.49 0.05 0 21 15.0 Put 0.54 0.62 0.58 0.00 0 413 16.0 Put 0.74 0.84 0.75 -0.04 0 68 17.0 Put 1.05 1.16 1.07 -0.04 0 475 18.0 Put 1.46 1.56 1.49 -0.02 0 1,725 19.0 Put 1.95 2.11 2.16 0.14 0 110 19.5 Put 2.26 2.41 2.36 0.01 0 22 20.0 Put 2.61 2.76 2.74 0.06 0 206 20.5 Put 2.94 3.10 2.80 -0.23 0 198 21.0 Put 3.25 3.50 3.70 0.29 0 11 21.5 Put 3.65 3.90 3.66 -0.16 0 9 22.0 Put 4.05 4.30 4.12 -0.12 0 10 22.5 Put 4.50 4.75 5.06 0.39 0 219 23.0 Put 4.95 5.25 4.75 -0.36 0 101 23.5 Put 5.35 5.70 5.08 -0.49 0 0 24.0 Put 5.85 6.15 6.55 0.51 0 22 24.5 Put 6.30 6.70 6.60 0.10 0 3 25.0 Put 6.75 7.15 6.45 -0.53 0 28 25.5 Put 7.25 7.60 7.75 0.29 0 28 26.0 Put 7.70 8.20 6.27 -1.67 0 37 26.5 Put 8.20 8.70 8.25 -0.18 0 1 27.0 Put 8.75 9.10 8.30 -0.62 0 2 27.5 Put 9.20 9.60 5.65 -3.77 0 1 28.0 Put 9.70 10.05 10.59 0.68 0 7 28.5 Put 10.20 10.55 10.54 0.13 0 3 29.0 Put 10.65 11.10 10.31 -0.59 0 4 29.5 Put 11.15 11.60 11.25 -0.15 0 1 30.0 Put 11.60 12.05 6.60 -5.30 0 1 31.0 Put 12.45 13.40 0.00 0.00 0 0 32.0 Put 13.45 14.40 0.00 0.00 0 0 33.0 Put 14.50 15.40 14.42 -0.46 0 3 34.0 Put 15.50 16.40 15.79 -0.09 0 4 35.0 Put 16.50 17.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 34 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.10 13.85 0.00 0.00 0 0 6.0 Call 12.15 12.55 12.25 0.01 0 1 7.0 Call 10.95 11.75 0.00 0.00 0 0 8.0 Call 10.15 10.75 0.00 0.00 0 0 9.0 Call 9.10 9.75 0.00 0.00 0 0 10.0 Call 8.10 8.70 0.00 0.00 0 0 11.0 Call 7.15 7.70 0.00 0.00 0 0 12.0 Call 6.20 6.80 0.00 0.00 0 0 13.0 Call 5.35 5.75 0.00 0.00 0 0 14.0 Call 4.55 4.80 5.20 0.55 0 29 15.0 Call 3.75 3.95 4.54 0.72 0 25 16.0 Call 3.00 3.10 2.86 -0.21 0 16 17.0 Call 2.31 2.41 2.42 0.04 0 106 18.0 Call 1.75 1.81 1.78 0.00 0 347 19.0 Call 1.26 1.33 1.40 0.10 0 796 20.0 Call 0.89 0.99 1.00 0.06 0 417 21.0 Call 0.61 0.71 0.69 0.03 0 469 22.0 Call 0.42 0.50 0.46 0.00 0 406 23.0 Call 0.28 0.35 0.34 0.03 0 1,311 24.0 Call 0.20 0.25 0.24 0.01 0 1,540 25.0 Call 0.13 0.19 0.18 0.02 0 2,578 26.0 Call 0.09 0.14 0.14 0.03 0 2,279 27.0 Call 0.06 0.11 0.08 0.00 0 904 28.0 Call 0.04 0.11 0.07 0.00 0 350 29.0 Call 0.02 0.11 0.03 -0.04 0 523 30.0 Call 0.02 0.09 0.05 -0.01 0 834 31.0 Call 0.01 0.09 0.10 0.05 0 407 32.0 Call 0.01 0.09 0.04 0.00 0 184 33.0 Call 0.02 0.07 0.05 0.01 0 357 34.0 Call 0.00 0.04 0.03 0.00 0 206 35.0 Call 0.00 0.05 0.03 0.01 0 772 36.0 Call 0.01 0.07 0.02 0.00 0 211 37.0 Call 0.00 0.05 0.01 0.00 0 387 38.0 Call 0.00 0.04 0.05 0.04 0 211 39.0 Call 0.00 0.04 0.11 0.10 0 96 40.0 Call 0.00 0.06 0.10 0.09 0 759 41.0 Call 0.00 0.05 0.07 0.07 0 159 42.0 Call 0.00 0.04 0.05 0.05 0 38 43.0 Call 0.00 0.03 0.08 0.08 0 86 44.0 Call 0.00 0.03 0.03 0.03 0 110 45.0 Call 0.00 0.03 0.04 0.04 0 535 46.0 Call 0.00 0.03 0.03 0.03 0 57 47.0 Call 0.00 0.04 0.03 0.03 0 53 48.0 Call 0.00 0.03 0.03 0.03 0 427 49.0 Call 0.00 0.03 0.03 0.03 0 13 50.0 Call 0.00 0.04 0.01 0.01 0 763 51.0 Call 0.00 0.03 0.20 0.20 0 25 52.0 Call 0.00 0.04 0.33 0.33 0 61 53.0 Call 0.00 0.02 0.06 0.06 0 50 54.0 Call 0.00 0.03 0.58 0.58 0 15 55.0 Call 0.00 0.03 0.19 0.19 0 273 56.0 Call 0.00 0.03 0.19 0.19 0 101 60.0 Call 0.00 0.03 0.02 0.02 0 353 65.0 Call 0.00 0.01 0.01 0.01 0 2,870 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.20 0.15 0 35 6.0 Put 0.00 0.11 0.12 0.06 0 13 7.0 Put 0.01 0.13 0.13 0.06 0 3 8.0 Put 0.05 0.16 0.00 0.00 0 0 9.0 Put 0.08 0.19 0.00 0.00 0 0 10.0 Put 0.13 0.24 0.19 0.00 0 28 11.0 Put 0.18 0.29 0.30 0.06 0 1,096 12.0 Put 0.25 0.36 0.29 -0.01 0 35 13.0 Put 0.35 0.44 0.38 -0.01 0 645 14.0 Put 0.47 0.55 0.51 0.00 0 597 15.0 Put 0.65 0.73 0.69 0.00 0 6,102 16.0 Put 0.92 0.97 0.95 0.00 0 957 17.0 Put 1.21 1.31 1.25 -0.01 0 2,294 18.0 Put 1.61 1.70 1.66 0.00 0 7,069 19.0 Put 2.13 2.23 2.17 -0.01 0 10,738 20.0 Put 2.76 2.88 2.75 -0.07 0 1,478 21.0 Put 3.45 3.60 3.54 0.00 0 507 22.0 Put 4.25 4.45 5.22 0.88 0 1,321 23.0 Put 5.10 5.30 6.07 0.87 0 625 24.0 Put 6.00 6.20 6.00 -0.11 0 441 25.0 Put 6.90 7.15 6.90 -0.14 0 1,475 26.0 Put 7.90 8.10 7.90 -0.10 0 674 27.0 Put 8.20 9.65 8.50 -0.46 0 849 28.0 Put 9.60 10.50 10.66 0.71 0 116 29.0 Put 10.55 11.45 10.22 -0.72 0 269 30.0 Put 11.55 12.45 11.98 0.05 0 154 31.0 Put 12.55 13.45 12.60 -0.33 0 46 32.0 Put 13.55 14.45 13.82 -0.10 0 157 33.0 Put 14.55 15.45 8.50 -6.41 0 83 34.0 Put 15.55 16.10 15.65 -0.25 0 99 35.0 Put 16.50 17.45 16.81 -0.09 0 50 36.0 Put 17.50 18.45 17.15 -0.74 0 22 37.0 Put 18.50 19.45 12.91 -5.97 0 313 38.0 Put 19.50 20.40 20.50 0.62 0 31 39.0 Put 20.50 21.40 20.70 -0.18 0 14 40.0 Put 21.50 22.40 21.69 -0.18 0 33 41.0 Put 22.50 23.40 20.75 -2.12 0 20 42.0 Put 23.50 24.40 17.85 -6.02 0 17 43.0 Put 24.50 25.40 23.57 -1.30 0 22 44.0 Put 25.50 26.40 25.63 -0.24 0 3 45.0 Put 26.50 27.40 20.20 -6.66 0 6 46.0 Put 27.40 28.40 0.00 0.00 0 0 47.0 Put 28.45 29.40 0.00 0.00 0 0 48.0 Put 29.50 30.40 20.85 -9.01 0 1 49.0 Put 30.50 31.40 0.00 0.00 0 0 50.0 Put 31.45 32.40 32.25 0.39 0 2 51.0 Put 32.40 33.40 0.00 0.00 0 0 52.0 Put 33.45 34.40 0.00 0.00 0 0 53.0 Put 34.45 35.40 0.00 0.00 0 0 54.0 Put 35.45 36.40 0.00 0.00 0 0 55.0 Put 36.50 37.40 26.90 -9.95 0 2 56.0 Put 37.45 38.40 27.80 -10.05 0 622 60.0 Put 41.40 42.50 35.55 -6.30 0 19 65.0 Put 46.35 47.50 39.15 -7.69 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.15 13.50 0.00 0.00 0 0 9.0 Call 9.15 9.55 0.00 0.00 0 0 10.0 Call 8.15 8.60 0.00 0.00 0 0 11.0 Call 7.30 7.55 0.00 0.00 0 0 12.0 Call 6.35 6.65 0.00 0.00 0 0 13.0 Call 5.45 5.70 0.00 0.00 0 0 13.5 Call 5.00 5.30 0.00 0.00 0 0 14.0 Call 4.45 4.80 0.00 0.00 0 0 14.5 Call 4.15 4.35 0.00 0.00 0 0 15.0 Call 3.75 4.00 3.95 0.14 0 2 15.5 Call 3.35 3.60 0.00 0.00 0 0 16.0 Call 3.00 3.20 0.00 0.00 0 0 16.5 Call 2.64 2.82 0.00 0.00 0 0 17.0 Call 2.32 2.48 0.00 0.00 0 0 17.5 Call 2.03 2.15 2.16 0.08 0 1 18.0 Call 1.74 1.85 1.85 0.05 0 56 18.5 Call 1.47 1.61 1.69 0.15 0 75 19.0 Call 1.27 1.38 1.35 0.03 0 35 19.5 Call 1.07 1.20 1.21 0.08 0 4 20.0 Call 0.90 1.02 0.99 0.03 0 35 20.5 Call 0.74 0.87 0.82 0.01 0 3 21.0 Call 0.61 0.75 0.95 0.27 0 30 21.5 Call 0.53 0.63 1.01 0.43 0 50 22.0 Call 0.42 0.53 0.50 0.02 0 53 22.5 Call 0.34 0.45 0.41 0.01 0 11 23.0 Call 0.29 0.40 0.26 -0.08 0 2 23.5 Call 0.24 0.33 0.29 0.00 0 2 24.0 Call 0.20 0.29 0.25 0.00 0 40 24.5 Call 0.16 0.25 0.20 0.00 0 25 25.0 Call 0.13 0.21 0.16 -0.01 0 16 26.0 Call 0.09 0.16 0.08 -0.05 0 2 27.0 Call 0.05 0.13 0.16 0.07 0 5 28.0 Call 0.01 0.12 0.09 0.03 0 4 30.0 Call 0.00 0.11 0.14 0.11 0 2 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 9.0 Put 0.09 0.20 0.15 0.00 0 94 10.0 Put 0.14 0.23 0.19 0.00 0 1 11.0 Put 0.20 0.27 0.00 0.00 0 0 12.0 Put 0.27 0.36 0.31 0.00 0 6 13.0 Put 0.36 0.46 0.40 -0.01 0 27 13.5 Put 0.42 0.51 0.50 0.04 0 2 14.0 Put 0.48 0.58 0.50 -0.03 0 11 14.5 Put 0.56 0.67 0.68 0.06 0 1 15.0 Put 0.64 0.76 0.73 0.03 0 8 15.5 Put 0.75 0.88 1.25 0.44 0 3 16.0 Put 0.88 1.01 0.94 0.00 0 26 16.5 Put 1.03 1.16 1.17 0.08 0 8 17.0 Put 1.22 1.33 1.48 0.20 0 15 17.5 Put 1.42 1.53 1.75 0.28 0 2 18.0 Put 1.63 1.76 1.68 -0.01 0 20 18.5 Put 1.88 2.00 1.95 0.01 0 28 19.0 Put 2.13 2.27 2.03 -0.20 0 61 19.5 Put 2.43 2.60 3.00 0.46 0 1 20.0 Put 2.76 2.92 2.77 -0.09 0 14 20.5 Put 3.05 3.25 3.17 -0.04 0 74 21.0 Put 3.40 3.65 3.28 -0.31 0 7 21.5 Put 3.80 4.05 0.00 0.00 0 0 22.0 Put 4.20 4.45 4.45 0.07 0 3 22.5 Put 4.65 4.90 4.51 -0.29 0 7 23.0 Put 5.10 5.40 4.88 -0.37 0 2 23.5 Put 5.50 5.80 6.10 0.41 0 2 24.0 Put 5.85 6.30 5.69 -0.46 0 1 24.5 Put 6.45 6.70 7.02 0.41 0 2 25.0 Put 6.85 7.15 0.00 0.00 0 0 26.0 Put 7.80 8.20 8.05 0.02 0 1 27.0 Put 8.75 9.15 0.00 0.00 0 0 28.0 Put 9.75 10.15 9.97 0.00 0 1 30.0 Put 11.70 12.10 0.00 0.00 0 0 35.0 Put 16.65 17.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 42 Days to Expiration (Weeklys) BITO Jul 15 2022 49 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.15 17.40 0.00 0.00 0 0 2.0 Call 16.15 16.45 0.00 0.00 0 0 3.0 Call 15.15 15.40 0.00 0.00 0 0 4.0 Call 14.05 14.45 0.00 0.00 0 0 5.0 Call 13.15 13.35 13.50 0.26 0 1 6.0 Call 12.15 12.35 0.00 0.00 0 0 7.0 Call 11.20 11.40 0.00 0.00 0 0 8.0 Call 10.15 10.45 0.00 0.00 0 0 9.0 Call 9.25 9.45 0.00 0.00 0 0 10.0 Call 8.30 8.50 8.67 0.29 0 5 11.0 Call 7.35 7.55 0.00 0.00 0 0 12.0 Call 6.45 6.70 7.15 0.62 0 85 13.0 Call 5.35 5.80 6.40 0.75 0 57 14.0 Call 4.70 4.95 4.70 -0.10 0 45 15.0 Call 3.95 4.10 4.20 0.20 0 368 16.0 Call 3.20 3.35 3.50 0.24 0 629 17.0 Call 2.58 2.68 2.42 -0.20 0 592 18.0 Call 2.02 2.10 2.16 0.11 0 1,236 19.0 Call 1.54 1.62 1.60 0.02 0 933 20.0 Call 1.15 1.26 1.28 0.08 0 1,315 21.0 Call 0.86 0.95 0.94 0.04 0 1,525 22.0 Call 0.62 0.72 0.69 0.02 0 1,424 23.0 Call 0.47 0.56 0.50 -0.01 0 1,528 24.0 Call 0.34 0.39 0.37 0.00 0 1,291 25.0 Call 0.25 0.30 0.30 0.03 0 1,547 26.0 Call 0.18 0.24 0.24 0.03 0 1,155 27.0 Call 0.13 0.19 0.18 0.02 0 791 28.0 Call 0.10 0.15 0.13 0.00 0 104 29.0 Call 0.07 0.13 0.09 -0.01 0 1 30.0 Call 0.05 0.12 0.07 -0.02 0 972 31.0 Call 0.02 0.13 0.12 0.05 0 95 32.0 Call 0.02 0.12 0.11 0.05 0 3,964 33.0 Call 0.01 0.07 0.09 0.04 0 93 34.0 Call 0.01 0.11 0.07 0.03 0 72 35.0 Call 0.01 0.10 0.09 0.06 0 96 36.0 Call 0.00 0.09 0.02 0.00 0 10 37.0 Call 0.00 0.09 0.20 0.18 0 1 38.0 Call 0.00 0.09 0.03 0.02 0 2 39.0 Call 0.00 0.08 0.20 0.19 0 1 40.0 Call 0.00 0.09 0.05 0.04 0 10 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.00 0.00 0 0 2.0 Put 0.00 0.07 0.00 0.00 0 0 3.0 Put 0.00 0.08 0.00 0.00 0 0 4.0 Put 0.00 0.10 0.00 0.00 0 0 5.0 Put 0.03 0.08 0.04 -0.03 0 385 6.0 Put 0.04 0.15 0.13 0.03 0 136 7.0 Put 0.08 0.18 0.13 0.00 0 319 8.0 Put 0.12 0.22 0.27 0.10 0 1,526 9.0 Put 0.16 0.24 0.23 0.03 0 687 10.0 Put 0.24 0.28 0.24 -0.02 0 1,064 11.0 Put 0.30 0.37 0.37 0.04 0 634 12.0 Put 0.40 0.47 0.46 0.03 0 365 13.0 Put 0.52 0.60 0.66 0.10 0 2,331 14.0 Put 0.68 0.75 0.72 0.00 0 1,398 15.0 Put 0.88 0.96 0.93 0.01 0 32,190 16.0 Put 1.14 1.24 1.20 0.01 0 8,465 17.0 Put 1.51 1.60 1.53 -0.03 0 2,167 18.0 Put 1.93 2.04 1.98 0.00 0 27,896 19.0 Put 2.50 2.56 2.49 -0.03 0 2,337 20.0 Put 3.00 3.20 3.15 0.00 0 935 21.0 Put 3.70 3.90 3.76 -0.09 0 858 22.0 Put 4.50 4.75 4.62 0.01 0 710 23.0 Put 5.35 5.50 5.35 -0.11 0 312 24.0 Put 6.20 6.40 6.20 -0.11 0 208 25.0 Put 7.05 7.30 7.07 -0.14 0 285 26.0 Put 8.00 8.25 7.70 -0.45 0 39 27.0 Put 8.95 9.20 8.95 -0.15 0 431 28.0 Put 9.90 10.15 9.98 -0.08 0 99 29.0 Put 10.65 11.20 11.65 0.62 0 2 30.0 Put 11.60 12.40 11.62 -0.40 0 18 31.0 Put 12.60 13.55 12.60 -0.41 0 1 32.0 Put 13.70 14.50 14.10 0.11 0 1 33.0 Put 14.60 15.50 15.19 0.21 0 20 34.0 Put 15.55 16.50 15.98 0.02 0 2 35.0 Put 16.55 17.45 17.00 0.05 0 32 36.0 Put 17.55 18.50 17.40 -0.55 0 12 37.0 Put 18.55 19.50 19.02 0.08 0 25 38.0 Put 19.55 20.50 20.06 0.13 0 9 39.0 Put 20.55 21.45 20.70 -0.23 0 5 40.0 Put 21.55 22.45 21.28 -0.65 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 112 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.05 17.45 0.00 0.00 0 0 2.0 Call 16.00 16.45 0.00 0.00 0 0 3.0 Call 15.10 15.45 0.00 0.00 0 0 4.0 Call 13.95 14.45 0.00 0.00 0 0 5.0 Call 12.70 13.60 13.35 0.08 0 4 6.0 Call 11.75 12.70 12.10 -0.21 0 1 7.0 Call 11.20 11.50 0.00 0.00 0 0 8.0 Call 10.25 10.55 10.50 0.08 0 5 9.0 Call 9.30 9.65 9.80 0.29 0 3 10.0 Call 8.45 8.75 8.67 0.06 0 20 11.0 Call 7.60 7.90 8.35 0.61 0 36 12.0 Call 6.75 7.05 6.90 -0.01 0 206 13.0 Call 6.00 6.25 6.20 0.08 0 5 14.0 Call 5.25 5.50 6.00 0.63 0 110 15.0 Call 4.60 4.80 4.70 0.03 0 104 16.0 Call 3.95 4.20 4.15 0.11 0 245 17.0 Call 3.35 3.60 3.55 0.09 0 365 18.0 Call 2.85 3.10 3.02 0.05 0 1,462 19.0 Call 2.42 2.55 2.62 0.13 0 348 20.0 Call 2.02 2.20 2.15 0.04 0 1,145 21.0 Call 1.69 1.84 1.81 0.05 0 259 22.0 Call 1.40 1.56 1.48 0.00 0 242 23.0 Call 1.17 1.34 1.27 0.01 0 438 24.0 Call 0.98 1.13 1.05 0.00 0 706 25.0 Call 0.81 0.96 0.90 0.01 0 1,732 26.0 Call 0.70 0.83 0.77 0.01 0 318 27.0 Call 0.58 0.70 0.64 0.00 0 143 28.0 Call 0.50 0.60 0.55 0.00 0 593 29.0 Call 0.40 0.52 0.46 0.00 0 484 30.0 Call 0.37 0.43 0.41 0.01 0 1,593 31.0 Call 0.28 0.41 0.32 -0.03 0 331 32.0 Call 0.23 0.36 0.46 0.16 0 130 33.0 Call 0.21 0.32 0.30 0.03 0 202 34.0 Call 0.18 0.30 0.25 0.01 0 304 35.0 Call 0.20 0.26 0.24 0.02 0 482 36.0 Call 0.15 0.21 0.20 0.01 0 242 37.0 Call 0.12 0.23 0.17 0.00 0 137 38.0 Call 0.11 0.22 0.17 0.01 0 342 39.0 Call 0.09 0.19 0.11 -0.03 0 496 40.0 Call 0.10 0.15 0.12 -0.01 0 2,606 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.08 0.00 0.00 0 0 2.0 Put 0.01 0.09 0.05 0.00 0 1 3.0 Put 0.05 0.14 0.10 0.00 0 13 4.0 Put 0.10 0.19 0.14 0.00 0 1 5.0 Put 0.17 0.23 0.21 0.01 0 835 6.0 Put 0.23 0.31 0.26 -0.01 0 2 7.0 Put 0.30 0.38 0.35 0.01 0 14 8.0 Put 0.39 0.44 0.41 0.00 0 385 9.0 Put 0.48 0.55 0.53 0.01 0 229 10.0 Put 0.60 0.67 0.63 0.00 0 378 11.0 Put 0.74 0.81 0.75 -0.03 0 1,098 12.0 Put 0.92 1.00 0.95 -0.01 0 497 13.0 Put 1.14 1.21 1.15 -0.03 0 1,241 14.0 Put 1.39 1.48 1.43 0.00 0 1,014 15.0 Put 1.69 1.80 1.72 -0.03 0 1,767 16.0 Put 2.06 2.18 2.14 0.02 0 953 17.0 Put 2.48 2.62 2.57 0.02 0 4,435 18.0 Put 2.99 3.10 3.10 0.04 0 2,262 19.0 Put 3.50 3.70 3.62 0.04 0 750 20.0 Put 4.05 4.30 4.18 -0.02 0 1,716 21.0 Put 4.75 5.10 4.75 -0.11 0 469 22.0 Put 5.35 5.95 5.40 -0.17 0 571 23.0 Put 6.10 6.75 6.16 -0.19 0 571 24.0 Put 6.85 7.55 6.90 -0.24 0 301 25.0 Put 7.60 8.30 7.97 0.00 0 1,173 26.0 Put 8.45 9.30 8.80 -0.05 0 453 27.0 Put 9.35 10.15 9.14 -0.58 0 322 28.0 Put 10.30 11.10 10.32 -0.31 0 428 29.0 Put 11.15 12.05 11.29 -0.24 0 211 30.0 Put 12.10 12.65 12.55 0.08 0 539 31.0 Put 13.05 13.95 12.80 -0.61 0 352 32.0 Put 13.95 14.90 14.42 0.06 0 90 33.0 Put 14.90 15.85 14.65 -0.68 0 55 34.0 Put 15.90 16.85 16.30 0.00 0 48 35.0 Put 16.85 17.80 16.75 -0.52 0 197 36.0 Put 17.80 18.80 18.70 0.46 0 51 37.0 Put 18.80 19.80 19.12 -0.09 0 296 38.0 Put 19.80 20.75 19.62 -0.57 0 178 39.0 Put 20.75 21.75 21.20 0.03 0 15 40.0 Put 21.75 22.70 22.40 0.25 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 126 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.70 4.95 5.20 0.39 0 142 16.0 Call 4.05 4.30 4.30 0.13 0 73 17.0 Call 3.50 3.75 3.60 -0.01 0 226 18.0 Call 3.00 3.25 3.10 -0.03 0 172 19.0 Call 2.57 2.73 2.71 0.06 0 106 20.0 Call 2.20 2.40 2.29 0.00 0 750 21.0 Call 1.85 2.01 1.96 0.03 0 158 22.0 Call 1.57 1.74 1.71 0.05 0 364 23.0 Call 1.32 1.53 1.40 -0.03 0 279 24.0 Call 1.12 1.30 1.20 -0.01 0 397 25.0 Call 0.96 1.11 1.06 0.03 0 915 26.0 Call 0.77 0.96 0.94 0.07 0 69 27.0 Call 0.70 0.82 0.82 0.06 0 106 28.0 Call 0.57 0.73 0.70 0.05 0 203 29.0 Call 0.47 0.65 0.92 0.36 0 292 30.0 Call 0.45 0.54 0.45 -0.04 0 891 31.0 Call 0.33 0.50 0.44 0.02 0 97 32.0 Call 0.29 0.45 0.85 0.48 0 87 33.0 Call 0.25 0.41 0.66 0.32 0 248 34.0 Call 0.26 0.35 0.31 0.01 0 196 35.0 Call 0.20 0.32 0.35 0.09 0 120 36.0 Call 0.16 0.30 0.39 0.16 0 52 37.0 Call 0.14 0.28 0.30 0.09 0 51 38.0 Call 0.13 0.23 0.41 0.22 0 242 39.0 Call 0.11 0.25 0.17 0.00 0 39 40.0 Call 0.10 0.23 0.15 -0.01 0 286 41.0 Call 0.10 0.22 0.15 0.00 0 641 42.0 Call 0.08 0.21 0.23 0.09 0 114 43.0 Call 0.07 0.20 0.20 0.07 0 225 44.0 Call 0.06 0.17 0.10 -0.02 0 431 45.0 Call 0.06 0.16 0.11 0.00 0 168 46.0 Call 0.05 0.17 0.21 0.10 0 6 47.0 Call 0.04 0.17 0.04 -0.06 0 44 48.0 Call 0.04 0.16 0.21 0.11 0 11 49.0 Call 0.03 0.16 0.18 0.08 0 9 50.0 Call 0.03 0.15 0.15 0.06 0 317 51.0 Call 0.03 0.15 0.26 0.17 0 227 52.0 Call 0.02 0.14 0.05 -0.03 0 72 53.0 Call 0.02 0.14 0.36 0.28 0 34 54.0 Call 0.02 0.14 0.21 0.14 0 2 55.0 Call 0.02 0.14 0.16 0.09 0 127 56.0 Call 0.03 0.13 0.05 -0.02 0 550 60.0 Call 0.00 0.07 0.05 0.00 0 167 65.0 Call 0.02 0.07 0.03 0.00 0 2,671 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.84 2.04 1.93 -0.01 0 610 16.0 Put 2.23 2.39 2.51 0.20 0 383 17.0 Put 2.67 2.83 2.77 0.02 0 176 18.0 Put 3.15 3.35 3.18 -0.09 0 834 19.0 Put 3.70 3.95 3.76 -0.04 0 385 20.0 Put 4.30 4.55 4.40 -0.04 0 20,308 21.0 Put 4.90 5.40 5.41 0.32 0 930 22.0 Put 5.50 6.15 5.98 0.17 0 503 23.0 Put 6.30 6.90 6.92 0.35 0 522 24.0 Put 7.00 7.75 7.40 0.04 0 482 25.0 Put 7.85 8.55 7.89 -0.29 0 1,177 26.0 Put 8.70 9.45 9.35 0.34 0 165 27.0 Put 9.50 10.35 9.60 -0.30 0 61 28.0 Put 10.35 11.25 10.65 -0.14 0 409 29.0 Put 11.30 12.15 10.80 -0.89 0 64 30.0 Put 12.20 13.10 12.05 -0.57 0 212 31.0 Put 13.10 14.05 14.60 1.06 0 183 32.0 Put 14.05 15.00 14.79 0.30 0 346 33.0 Put 15.00 15.95 14.04 -1.41 0 112 34.0 Put 16.00 16.95 16.47 0.06 0 133 35.0 Put 16.90 17.90 17.05 -0.32 0 259 36.0 Put 17.85 18.85 18.49 0.16 0 14 37.0 Put 18.85 19.85 17.45 -1.85 0 15 38.0 Put 19.80 20.85 19.64 -0.63 0 22 39.0 Put 20.80 21.80 21.33 0.07 0 15 40.0 Put 21.75 22.80 22.11 -0.13 0 113 41.0 Put 22.75 23.75 23.57 0.34 0 4 42.0 Put 23.65 24.75 18.40 -5.81 0 229 43.0 Put 24.65 25.75 19.32 -5.88 0 30 44.0 Put 25.70 26.75 19.65 -6.53 0 1 45.0 Put 26.65 27.70 22.70 -4.47 0 37 46.0 Put 27.60 28.70 21.40 -6.76 0 23 47.0 Put 28.65 29.70 24.50 -4.65 0 6 48.0 Put 29.60 30.70 23.05 -7.09 0 1 49.0 Put 30.60 31.70 24.10 -7.03 0 5 50.0 Put 31.60 32.70 30.24 -1.88 0 1,172 51.0 Put 32.45 33.65 0.00 0.00 0 0 52.0 Put 33.55 34.65 26.60 -7.50 0 2 53.0 Put 34.55 35.65 0.00 0.00 0 0 54.0 Put 35.50 36.65 31.05 -5.04 0 8 55.0 Put 36.55 37.65 31.34 -5.74 0 27 56.0 Put 37.40 38.60 29.35 -8.72 0 2 60.0 Put 41.40 42.75 34.50 -7.54 0 609 65.0 Put 46.45 47.70 38.20 -8.80 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 203 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.10 17.50 0.00 0.00 0 0 2.0 Call 16.10 16.50 0.00 0.00 0 0 3.0 Call 15.10 15.50 0.00 0.00 0 0 4.0 Call 14.05 14.50 0.00 0.00 0 0 5.0 Call 12.60 13.65 0.00 0.00 0 0 6.0 Call 11.65 12.75 12.15 -0.21 0 4 7.0 Call 11.00 11.60 11.37 -0.09 0 4 8.0 Call 10.00 10.75 10.35 -0.23 0 3 9.0 Call 9.55 9.85 10.20 0.48 0 1 10.0 Call 8.70 9.05 9.35 0.45 0 2 13.0 Call 6.55 6.80 7.00 0.32 0 16 14.0 Call 5.90 6.15 6.60 0.56 0 7 15.0 Call 5.25 5.55 5.50 0.10 0 27 16.0 Call 4.70 5.10 5.25 0.42 0 79 17.0 Call 4.20 4.45 4.35 0.00 0 158 18.0 Call 3.75 4.00 3.95 0.08 0 290 19.0 Call 3.30 3.55 3.45 0.03 0 59 20.0 Call 2.87 3.20 3.05 0.01 0 212 21.0 Call 2.58 2.75 2.79 0.13 0 19 22.0 Call 2.28 2.46 2.38 0.01 0 65 23.0 Call 2.04 2.20 2.16 0.04 0 118 24.0 Call 1.77 1.98 1.91 0.04 0 301 25.0 Call 1.51 1.78 1.64 -0.01 0 226 26.0 Call 1.39 1.61 1.98 0.48 0 99 27.0 Call 1.20 1.47 1.64 0.29 0 145 28.0 Call 1.13 1.33 1.30 0.08 0 243 29.0 Call 1.01 1.16 1.16 0.07 0 117 30.0 Call 0.91 1.04 0.99 0.01 0 572 31.0 Call 0.81 0.95 0.92 0.04 0 402 32.0 Call 0.71 0.88 0.92 0.13 0 91 33.0 Call 0.62 0.82 0.95 0.23 0 255 34.0 Call 0.56 0.76 2.05 1.39 0 33 35.0 Call 0.50 0.70 0.65 0.05 0 169 36.0 Call 0.44 0.67 0.76 0.20 0 225 37.0 Call 0.39 0.64 0.62 0.10 0 50 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.16 0.00 0.00 0 0 2.0 Put 0.02 0.23 0.00 0.00 0 0 3.0 Put 0.10 0.31 0.00 0.00 0 0 4.0 Put 0.17 0.38 0.00 0.00 0 0 5.0 Put 0.28 0.47 0.35 -0.02 0 170 6.0 Put 0.37 0.51 0.42 -0.02 0 192 7.0 Put 0.53 0.61 0.54 -0.03 0 949 8.0 Put 0.67 0.76 0.77 0.05 0 740 9.0 Put 0.83 0.93 0.94 0.06 0 208 10.0 Put 1.01 1.16 1.04 -0.05 0 177 13.0 Put 1.82 1.99 1.90 0.00 0 1,172 14.0 Put 2.16 2.38 2.25 -0.02 0 574 15.0 Put 2.55 2.74 2.78 0.14 0 1,550 16.0 Put 2.96 3.20 3.50 0.42 0 731 17.0 Put 3.45 3.75 3.58 -0.02 0 308 18.0 Put 3.95 4.25 4.15 0.03 0 702 19.0 Put 4.55 4.85 4.70 0.03 0 176 20.0 Put 5.15 5.45 5.22 -0.06 0 1,001 21.0 Put 5.80 6.15 6.00 0.09 0 238 22.0 Put 6.50 6.85 6.70 0.09 0 291 23.0 Put 7.15 7.85 7.43 0.07 0 124 24.0 Put 7.90 8.45 8.00 -0.10 0 187 25.0 Put 8.70 9.45 9.35 0.48 0 161 26.0 Put 9.50 10.30 9.85 0.14 0 68 27.0 Put 10.30 11.15 10.73 0.17 0 70 28.0 Put 11.15 12.00 10.45 -0.97 0 63 29.0 Put 12.00 12.90 12.14 -0.14 0 150 30.0 Put 12.85 13.80 12.46 -0.70 0 30 31.0 Put 13.70 14.70 13.53 -0.53 0 101 32.0 Put 14.60 15.60 10.55 -4.42 0 98 33.0 Put 15.55 16.55 14.32 -1.56 0 39 34.0 Put 16.50 17.50 16.85 0.04 0 49 35.0 Put 17.40 18.45 17.85 0.10 0 18 36.0 Put 18.35 19.40 17.90 -0.79 0 12 37.0 Put 19.30 20.35 19.45 -0.19 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 217 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.25 5.70 5.25 -0.21 0 45 16.0 Call 4.80 5.15 4.95 0.02 0 25 17.0 Call 4.30 4.60 4.70 0.27 0 4 18.0 Call 3.85 4.10 4.45 0.47 0 67 19.0 Call 3.40 3.70 3.60 0.05 0 24 20.0 Call 3.05 3.25 3.10 -0.05 0 256 21.0 Call 2.70 2.86 2.79 0.01 0 198 22.0 Call 2.38 2.57 2.62 0.14 0 73 23.0 Call 2.13 2.31 2.26 0.04 0 119 24.0 Call 1.90 2.09 2.28 0.28 0 72 25.0 Call 1.71 1.92 1.80 0.00 0 335 26.0 Call 1.47 1.73 4.05 2.45 0 42 27.0 Call 1.21 1.56 1.60 0.19 0 176 28.0 Call 1.18 1.40 3.55 2.27 0 126 29.0 Call 1.06 1.27 1.53 0.37 0 186 30.0 Call 0.93 1.13 1.12 0.08 0 245 31.0 Call 0.84 1.02 1.20 0.27 0 195 32.0 Call 0.75 0.97 0.98 0.13 0 83 33.0 Call 0.66 0.87 1.22 0.45 0 46 34.0 Call 0.58 0.83 1.00 0.30 0 16 35.0 Call 0.50 0.77 0.71 0.07 0 247 36.0 Call 0.46 0.70 0.65 0.07 0 362 37.0 Call 0.41 0.63 0.70 0.18 0 53 38.0 Call 0.36 0.64 0.59 0.09 0 339 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.60 2.99 2.78 -0.01 0 469 16.0 Put 3.05 3.50 3.18 -0.09 0 1,565 17.0 Put 3.55 4.00 3.95 0.17 0 201 18.0 Put 4.10 4.55 4.26 -0.06 0 324 19.0 Put 4.65 5.15 5.00 0.10 0 43 20.0 Put 5.25 5.85 5.10 -0.40 0 125 21.0 Put 5.90 6.50 6.25 0.12 0 243 22.0 Put 6.60 7.25 7.49 0.67 0 80 23.0 Put 7.30 8.00 7.15 -0.41 0 223 24.0 Put 8.00 8.65 8.45 0.12 0 150 25.0 Put 8.80 9.55 8.68 -0.45 0 453 26.0 Put 9.60 10.40 8.55 -1.37 0 69 27.0 Put 10.40 11.25 10.45 -0.27 0 141 28.0 Put 11.25 12.10 10.30 -1.29 0 46 29.0 Put 11.95 13.00 11.83 -0.63 0 173 30.0 Put 12.95 13.90 14.14 0.82 0 103 31.0 Put 13.85 14.80 8.57 -5.64 0 5 32.0 Put 14.75 15.70 13.77 -1.35 0 70 33.0 Put 15.60 16.65 12.72 -3.31 0 260 34.0 Put 16.55 17.55 17.50 0.54 0 194 35.0 Put 17.50 18.45 17.65 -0.23 0 328 36.0 Put 18.30 19.45 17.10 -1.71 0 844 37.0 Put 19.35 20.40 18.15 -1.60 0 1,761 38.0 Put 20.25 21.35 13.65 -7.07 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 238 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.00 17.45 0.00 0.00 0 0 2.0 Call 16.05 16.45 0.00 0.00 0 0 3.0 Call 15.10 15.50 0.00 0.00 0 0 4.0 Call 14.00 14.50 0.00 0.00 0 0 5.0 Call 12.55 13.65 13.60 0.29 0 1 6.0 Call 11.60 12.80 0.00 0.00 0 0 7.0 Call 11.30 11.65 11.49 0.03 0 1 8.0 Call 10.40 10.75 0.00 0.00 0 0 9.0 Call 9.60 9.90 9.90 0.13 0 13 10.0 Call 8.70 9.10 9.19 0.24 0 26 11.0 Call 8.00 8.35 8.44 0.25 0 49 12.0 Call 7.30 7.65 7.15 -0.28 0 37 13.0 Call 6.65 6.95 6.95 0.16 0 73 14.0 Call 6.05 6.30 6.05 -0.11 0 469 15.0 Call 5.45 5.75 5.25 -0.35 0 390 16.0 Call 4.90 5.25 5.00 -0.06 0 356 17.0 Call 4.40 4.70 4.40 -0.18 0 1,013 18.0 Call 3.95 4.25 4.10 0.00 0 380 19.0 Call 3.55 3.85 3.75 0.05 0 146 20.0 Call 3.20 3.50 3.40 0.05 0 1,475 21.0 Call 2.82 3.20 3.55 0.55 0 116 22.0 Call 2.53 2.74 2.67 0.02 0 299 23.0 Call 2.26 2.58 2.14 -0.25 0 585 24.0 Call 2.01 2.23 2.20 0.07 0 856 25.0 Call 1.82 2.04 1.96 0.03 0 1,112 26.0 Call 1.66 1.86 2.04 0.28 0 431 27.0 Call 1.47 1.68 1.93 0.35 0 256 28.0 Call 1.35 1.58 1.43 -0.02 0 769 29.0 Call 1.23 1.40 1.30 -0.02 0 169 30.0 Call 1.09 1.28 1.24 0.05 0 3,068 31.0 Call 0.97 1.22 0.80 -0.29 0 638 32.0 Call 0.89 1.07 1.05 0.07 0 285 33.0 Call 0.81 0.99 1.10 0.20 0 318 34.0 Call 0.71 0.93 1.02 0.20 0 841 35.0 Call 0.69 0.85 0.77 0.00 0 903 36.0 Call 0.63 0.79 0.75 0.04 0 226 37.0 Call 0.55 0.76 0.65 -0.02 0 167 38.0 Call 0.55 0.73 0.69 0.06 0 381 39.0 Call 0.51 0.66 0.65 0.06 0 234 40.0 Call 0.50 0.61 0.50 -0.05 0 1,788 41.0 Call 0.41 0.58 0.59 0.08 0 614 42.0 Call 0.39 0.56 0.42 -0.06 0 687 43.0 Call 0.32 0.57 0.55 0.09 0 972 44.0 Call 0.40 0.47 0.41 -0.02 0 2,165 45.0 Call 0.27 0.52 0.38 -0.03 0 3,974 46.0 Call 0.25 0.50 0.40 0.02 0 574 47.0 Call 0.24 0.48 0.48 0.12 0 49 48.0 Call 0.22 0.47 0.34 -0.01 0 752 49.0 Call 0.21 0.45 0.91 0.58 0 98 50.0 Call 0.24 0.40 0.34 0.02 0 1,927 51.0 Call 0.18 0.43 0.44 0.13 0 262 52.0 Call 0.17 0.42 0.28 -0.01 0 137 53.0 Call 0.16 0.39 0.67 0.39 0 20 54.0 Call 0.15 0.39 0.37 0.10 0 164 55.0 Call 0.18 0.32 0.28 0.03 0 597 56.0 Call 0.13 0.37 0.29 0.04 0 279 57.0 Call 0.12 0.36 0.64 0.40 0 18 58.0 Call 0.11 0.35 0.27 0.03 0 220 59.0 Call 0.10 0.34 0.85 0.62 0 59 60.0 Call 0.16 0.34 0.25 0.03 0 3,462 61.0 Call 0.10 0.32 0.75 0.53 0 101 62.0 Call 0.09 0.32 0.23 0.02 0 205 63.0 Call 0.08 0.31 0.55 0.34 0 533 64.0 Call 0.08 0.31 0.26 0.06 0 507 65.0 Call 0.15 0.28 0.18 -0.02 0 6,586 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.20 0.00 0.00 0 0 2.0 Put 0.04 0.28 0.00 0.00 0 0 3.0 Put 0.12 0.36 0.13 -0.11 0 12 4.0 Put 0.22 0.45 0.00 0.00 0 0 5.0 Put 0.30 0.54 0.40 -0.04 0 64 6.0 Put 0.47 0.65 0.50 -0.05 0 112 7.0 Put 0.63 0.70 0.61 -0.06 0 930 8.0 Put 0.71 0.95 0.83 -0.01 0 2,539 9.0 Put 0.97 1.13 1.05 0.00 0 2,728 10.0 Put 1.17 1.34 1.26 0.00 0 3,015 11.0 Put 1.43 1.60 1.55 0.04 0 2,217 12.0 Put 1.61 1.94 1.82 0.05 0 1,125 13.0 Put 2.01 2.29 2.13 -0.02 0 1,861 14.0 Put 2.39 2.69 2.60 0.06 0 2,526 15.0 Put 2.82 3.15 3.05 0.06 0 1,959 16.0 Put 3.25 3.65 3.40 -0.05 0 1,374 17.0 Put 3.75 4.20 3.85 -0.12 0 306 18.0 Put 4.25 4.70 4.55 0.05 0 610 19.0 Put 4.85 5.40 5.15 0.05 0 708 20.0 Put 5.45 5.90 5.75 0.00 0 1,984 21.0 Put 6.10 6.70 6.32 -0.07 0 742 22.0 Put 6.80 7.30 6.78 -0.26 0 580 23.0 Put 7.50 8.20 7.72 -0.05 0 241 24.0 Put 8.25 9.00 8.30 -0.21 0 1,692 25.0 Put 9.10 9.55 9.10 -0.20 0 632 26.0 Put 9.80 10.60 10.24 0.12 0 354 27.0 Put 10.60 11.45 10.81 -0.13 0 403 28.0 Put 11.45 12.30 11.80 0.00 0 862 29.0 Put 12.20 13.20 12.65 -0.01 0 45 30.0 Put 13.05 14.10 12.89 -0.63 0 996 31.0 Put 13.90 15.00 11.20 -3.20 0 105 32.0 Put 14.80 15.90 14.81 -0.48 0 112 33.0 Put 15.80 16.80 13.12 -3.08 0 61 34.0 Put 16.65 17.75 16.00 -1.11 0 40 35.0 Put 17.60 18.65 17.70 -0.35 0 211 36.0 Put 18.45 19.55 19.03 0.05 0 91 37.0 Put 19.50 20.55 19.60 -0.33 0 65 38.0 Put 20.40 21.50 20.90 0.02 0 1,044 39.0 Put 21.35 22.45 20.09 -1.74 0 22 40.0 Put 22.30 23.40 22.70 -0.08 0 809 41.0 Put 23.25 24.40 23.22 -0.51 0 529 42.0 Put 24.20 25.35 25.07 0.38 0 604 43.0 Put 25.10 26.30 26.32 0.66 0 734 44.0 Put 26.15 27.30 21.05 -5.57 0 161 45.0 Put 27.10 28.25 27.67 0.08 0 319 46.0 Put 28.00 29.25 21.20 -7.36 0 112 47.0 Put 29.05 30.20 24.80 -4.73 0 7 48.0 Put 30.00 31.20 21.50 -9.00 0 31 49.0 Put 30.95 32.20 25.85 -5.63 0 13 50.0 Put 31.95 33.15 31.57 -0.89 0 135 51.0 Put 32.95 34.10 28.85 -4.59 0 12 52.0 Put 33.95 35.10 26.50 -7.92 0 220 53.0 Put 34.90 36.10 27.50 -7.90 0 275 54.0 Put 35.90 37.05 28.35 -8.02 0 325 55.0 Put 36.85 38.05 29.30 -8.05 0 50 56.0 Put 37.80 39.05 37.00 -1.34 0 1 57.0 Put 38.80 40.00 32.40 -6.93 0 10 58.0 Put 39.75 41.05 0.00 0.00 0 0 59.0 Put 40.70 42.05 34.20 -7.10 0 5 60.0 Put 41.70 43.15 42.75 0.46 0 1,726 61.0 Put 42.70 44.00 36.95 -6.33 0 492 62.0 Put 43.70 45.00 39.34 -4.93 0 288 63.0 Put 44.70 46.00 37.10 -8.15 0 88 64.0 Put 45.65 47.15 38.00 -8.24 0 10 65.0 Put 46.65 48.00 40.78 -6.45 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 308 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.70 6.30 6.55 0.63 0 53 16.0 Call 5.20 5.65 5.15 -0.27 0 21 17.0 Call 4.70 5.15 4.85 -0.10 0 6 18.0 Call 4.30 4.70 4.50 -0.03 0 25 19.0 Call 3.95 4.40 4.15 0.04 0 14 20.0 Call 3.35 4.00 4.37 0.68 0 9 21.0 Call 2.59 3.75 3.75 0.48 0 6 22.0 Call 2.52 3.45 3.39 0.40 0 12 23.0 Call 2.28 3.25 3.25 0.49 0 23 24.0 Call 2.06 2.92 2.94 0.42 0 29 25.0 Call 2.03 2.66 2.80 0.48 0 68 26.0 Call 1.49 2.53 2.65 0.53 0 3 27.0 Call 1.71 2.32 2.10 0.18 0 23 28.0 Call 1.17 2.07 2.20 0.48 0 744 29.0 Call 1.03 1.91 7.15 5.56 0 1 30.0 Call 1.27 1.79 1.80 0.35 0 32 31.0 Call 0.80 1.68 1.87 0.56 0 14 32.0 Call 0.70 1.58 1.47 0.30 0 61 33.0 Call 0.61 1.49 1.39 0.27 0 6 34.0 Call 0.56 1.40 1.40 0.33 0 1 35.0 Call 0.90 1.28 1.10 0.08 0 342 36.0 Call 0.48 1.37 0.00 0.00 0 0 37.0 Call 0.44 1.19 1.40 0.48 0 14 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.15 3.55 3.40 0.05 0 15 16.0 Put 3.65 4.05 3.65 -0.20 0 44 17.0 Put 4.20 4.55 4.50 0.12 0 127 18.0 Put 4.75 5.15 4.95 -0.01 0 39 19.0 Put 5.35 5.80 5.65 0.12 0 359 20.0 Put 5.95 6.40 6.15 0.04 0 58 21.0 Put 6.60 7.55 4.37 -2.31 0 187 22.0 Put 7.30 8.55 7.76 0.37 0 4 23.0 Put 8.00 9.30 6.00 -2.15 0 259 24.0 Put 8.70 10.10 6.01 -2.90 0 4 25.0 Put 9.25 10.90 10.81 1.11 0 1 26.0 Put 9.65 11.70 7.28 -3.21 0 0 27.0 Put 10.45 12.25 10.45 -0.83 0 20 28.0 Put 11.30 13.15 12.22 0.16 0 2 29.0 Put 12.15 14.30 0.00 0.00 0 0 30.0 Put 13.05 14.90 10.00 -3.76 0 4 31.0 Put 13.95 15.75 0.00 0.00 0 0 32.0 Put 14.80 16.95 0.00 0.00 0 0 33.0 Put 15.70 18.35 11.00 -5.40 0 2 34.0 Put 16.60 19.25 12.10 -5.24 0 1 35.0 Put 16.80 19.75 16.95 -1.32 0 76 36.0 Put 17.65 20.50 12.85 -6.36 0 73 37.0 Put 18.60 22.20 13.65 -6.49 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 602 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.00 14.95 12.88 -0.60 0 22 6.0 Call 11.05 13.95 12.30 -0.39 0 4 7.0 Call 10.15 13.10 0.00 0.00 0 0 8.0 Call 9.35 12.10 10.85 -0.32 0 430 9.0 Call 8.60 11.50 10.65 0.21 0 1 10.0 Call 7.90 10.55 9.50 -0.21 0 48 11.0 Call 8.60 10.10 9.20 0.21 0 1,672 12.0 Call 6.70 10.00 8.60 0.21 0 76 13.0 Call 7.50 8.75 8.25 0.30 0 136 14.0 Call 5.90 8.20 7.60 0.08 0 114 15.0 Call 7.10 7.65 7.30 0.20 0 887 16.0 Call 5.95 7.40 7.00 0.27 0 192 17.0 Call 6.00 6.70 6.50 0.15 0 156 18.0 Call 5.45 6.65 5.90 -0.15 0 238 19.0 Call 5.00 6.10 5.45 -0.29 0 113 20.0 Call 5.25 6.10 5.40 -0.06 0 2,120 21.0 Call 4.55 5.70 5.25 0.08 0 278 22.0 Call 4.30 5.25 4.80 -0.09 0 173 23.0 Call 4.00 5.10 4.60 -0.01 0 263 24.0 Call 3.80 5.05 4.30 -0.03 0 281 25.0 Call 3.80 4.55 4.05 -0.01 0 1,604 26.0 Call 3.50 3.90 3.90 0.11 0 446 27.0 Call 3.20 4.35 3.80 0.13 0 288 28.0 Call 3.10 5.05 4.90 1.35 0 240 29.0 Call 2.84 4.10 3.35 -0.08 0 524 30.0 Call 2.95 3.85 3.50 0.19 0 1,425 31.0 Call 2.39 5.00 3.65 0.45 0 307 32.0 Call 2.15 3.30 3.30 0.22 0 118 33.0 Call 2.00 4.10 2.87 -0.09 0 235 34.0 Call 1.91 3.95 2.50 -0.35 0 365 35.0 Call 2.50 2.95 2.62 -0.11 0 1,349 36.0 Call 1.74 3.80 2.36 -0.26 0 110 37.0 Call 1.65 3.60 3.20 0.70 0 94 38.0 Call 1.11 2.94 2.35 -0.03 0 397 39.0 Call 1.47 3.40 2.00 -0.33 0 163 40.0 Call 1.90 2.50 2.21 -0.07 0 2,530 41.0 Call 0.99 2.49 2.08 -0.14 0 79 42.0 Call 1.54 3.00 1.90 -0.27 0 369 43.0 Call 0.90 2.95 1.90 -0.22 0 498 44.0 Call 1.16 3.10 1.81 -0.26 0 98 45.0 Call 1.40 2.62 2.04 0.03 0 704 46.0 Call 1.04 2.98 3.75 1.79 0 53 47.0 Call 1.01 3.00 2.14 0.23 0 35 48.0 Call 0.95 2.95 1.96 0.10 0 43 49.0 Call 0.71 2.90 1.58 -0.22 0 29 50.0 Call 1.15 2.85 1.70 -0.05 0 1,561 51.0 Call 0.83 2.80 3.45 1.75 0 72 52.0 Call 0.81 2.75 1.98 0.33 0 42 53.0 Call 0.64 2.71 4.50 2.91 0 45 54.0 Call 0.75 2.67 5.00 3.46 0 18 55.0 Call 1.12 2.64 1.20 -0.29 0 786 56.0 Call 0.99 2.62 1.32 -0.12 0 57 57.0 Call 0.59 2.59 3.79 2.40 0 6 58.0 Call 1.04 2.57 1.39 0.06 0 36 59.0 Call 0.62 2.54 1.15 -0.13 0 16 60.0 Call 0.98 1.53 1.15 -0.08 0 818 61.0 Call 0.53 2.50 1.18 0.00 0 11 62.0 Call 0.93 2.46 1.28 0.16 0 207 63.0 Call 0.93 1.48 1.04 -0.03 0 547 64.0 Call 0.53 2.42 1.33 0.31 0 57 65.0 Call 0.90 1.00 1.00 0.03 0 8,035 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.50 1.40 1.25 0.22 0 234 6.0 Put 0.70 2.18 1.05 -0.27 0 90 7.0 Put 0.00 1.59 1.10 -0.51 0 26 8.0 Put 0.00 3.25 1.65 -0.26 0 23 9.0 Put 1.65 2.66 2.05 -0.16 0 6 10.0 Put 2.05 3.65 2.50 -0.01 0 154 11.0 Put 2.30 3.20 2.90 0.09 0 370 12.0 Put 2.75 3.65 3.35 0.12 0 200 13.0 Put 3.15 4.50 3.75 -0.06 0 127 14.0 Put 3.85 5.05 4.40 0.02 0 307 15.0 Put 4.35 5.40 5.10 0.14 0 153 16.0 Put 5.00 6.20 5.50 -0.08 0 224 17.0 Put 5.60 6.85 6.25 0.04 0 108 18.0 Put 6.05 7.45 6.35 -0.54 0 149 19.0 Put 6.90 8.15 7.61 0.04 0 103 20.0 Put 7.60 8.85 7.85 -0.42 0 314 21.0 Put 8.25 9.60 8.80 -0.17 0 256 22.0 Put 8.90 10.30 8.97 -0.70 0 154 23.0 Put 9.05 12.05 10.85 0.48 0 85 24.0 Put 10.40 11.85 11.00 -0.08 0 142 25.0 Put 11.05 12.60 11.50 -0.29 0 1,686 26.0 Put 11.95 13.40 11.31 -1.18 0 122 27.0 Put 11.90 14.20 12.93 -0.42 0 347 28.0 Put 12.50 15.05 13.99 -0.22 0 141 29.0 Put 14.35 15.85 14.57 -0.50 0 93 30.0 Put 14.35 16.70 15.88 -0.05 0 178 31.0 Put 15.25 17.55 16.90 0.11 0 6 32.0 Put 16.20 18.40 16.75 -0.90 0 153 33.0 Put 17.05 19.25 18.21 -0.31 0 4 34.0 Put 18.00 20.45 18.80 -0.58 0 9 35.0 Put 18.90 21.00 19.90 -0.34 0 142 36.0 Put 19.75 21.85 20.65 -0.45 0 80 37.0 Put 20.65 23.10 22.02 0.05 0 4 38.0 Put 21.55 24.00 23.60 0.77 0 54 39.0 Put 22.45 24.95 24.25 0.50 0 33 40.0 Put 23.35 26.40 23.99 -0.69 0 1,022 41.0 Put 24.25 26.35 19.11 -6.50 0 21 42.0 Put 25.20 27.30 21.84 -4.70 0 242 43.0 Put 26.10 28.80 27.95 0.49 0 34 44.0 Put 27.05 29.70 24.79 -3.60 0 40 45.0 Put 27.95 30.65 23.65 -5.67 0 31 46.0 Put 28.90 31.55 22.90 -7.35 0 14 47.0 Put 29.85 31.85 31.85 0.67 0 87 48.0 Put 30.75 32.80 32.80 0.69 0 125 49.0 Put 31.70 34.70 33.70 0.66 0 16 50.0 Put 31.85 35.50 27.75 -6.22 0 50 51.0 Put 32.80 36.35 27.00 -7.90 0 10 52.0 Put 33.75 37.30 30.20 -5.63 0 144 53.0 Put 34.70 38.30 0.00 0.00 0 0 54.0 Put 35.65 39.00 38.40 0.71 0 191 55.0 Put 36.65 40.00 39.35 0.73 0 20 56.0 Put 37.60 41.00 40.25 0.70 0 399 57.0 Put 38.55 42.00 34.60 -5.89 0 15 58.0 Put 38.90 43.00 36.59 -4.83 0 8 59.0 Put 39.80 44.00 35.40 -6.95 0 6 60.0 Put 41.40 45.00 37.70 -5.58 0 474 61.0 Put 42.40 46.00 36.45 -7.77 0 154 62.0 Put 43.35 47.00 40.25 -4.90 0 9 63.0 Put 43.70 48.00 40.30 -5.79 0 120 64.0 Put 45.30 49.00 0.00 0.00 0 0 65.0 Put 47.00 50.00 47.97 0.01 0 272 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 30, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 17.66 17.75 17.89 0.00 0.00 400X100 18.25 17.49 12,572,717 Mon May 30 2022 5:41:09 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 3 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.65 17.35 0.00 0.00 0 0 2.0 Call 15.65 16.20 0.00 0.00 0 0 3.0 Call 14.65 15.30 0.00 0.00 0 0 4.0 Call 13.60 14.35 0.00 0.00 0 0 5.0 Call 12.75 13.25 0.00 0.00 0 0 5.5 Call 12.20 12.75 0.00 0.00 0 0 6.0 Call 11.65 12.10 0.00 0.00 0 0 6.5 Call 11.15 11.65 0.00 0.00 0 0 7.0 Call 10.75 11.15 0.00 0.00 0 0 7.5 Call 10.25 10.60 0.00 0.00 0 0 8.0 Call 9.75 10.05 0.00 0.00 0 0 8.5 Call 9.15 9.75 0.00 0.00 0 0 9.0 Call 8.75 9.20 8.56 -0.34 0 1 9.5 Call 8.15 8.65 0.00 0.00 0 0 10.0 Call 7.75 8.05 0.00 0.00 0 0 10.5 Call 7.25 7.60 0.00 0.00 0 0 11.0 Call 6.70 7.20 0.00 0.00 0 0 11.5 Call 6.25 6.65 0.00 0.00 0 0 12.0 Call 5.75 6.15 0.00 0.00 0 0 12.5 Call 5.30 5.65 0.00 0.00 0 0 13.0 Call 4.80 5.15 0.00 0.00 0 0 13.5 Call 4.30 4.65 0.00 0.00 0 0 14.0 Call 3.85 4.30 4.10 0.11 0 9 14.5 Call 3.25 3.75 3.65 0.14 0 3 15.0 Call 2.89 3.15 2.81 -0.23 6 29 15.5 Call 2.52 2.66 2.60 0.01 25 21 16.0 Call 2.07 2.27 2.12 -0.03 465 33 16.5 Call 1.68 1.83 1.53 -0.21 156 51 17.0 Call 1.31 1.41 1.35 0.00 857 247 17.5 Call 0.95 1.06 1.00 -0.01 923 1,300 18.0 Call 0.68 0.76 0.76 0.04 1,126 1,199 18.5 Call 0.49 0.55 0.52 0.00 1,185 750 19.0 Call 0.30 0.34 0.34 0.02 12,213 10,365 19.5 Call 0.19 0.24 0.21 0.00 1,159 1,532 20.0 Call 0.12 0.16 0.15 0.01 4,034 2,464 20.5 Call 0.07 0.11 0.07 -0.02 930 1,250 21.0 Call 0.05 0.07 0.05 -0.01 239 542 21.5 Call 0.01 0.05 0.03 -0.01 27 81 22.0 Call 0.00 0.04 0.03 0.00 432 1,328 22.5 Call 0.00 0.03 0.01 -0.02 34 3,247 23.0 Call 0.00 0.03 0.01 -0.01 27 227 23.5 Call 0.00 0.03 0.01 -0.01 30 355 24.0 Call 0.01 0.02 0.01 -0.01 8 457 24.5 Call 0.00 0.05 0.26 0.25 0 137 25.0 Call 0.01 0.05 0.01 0.00 1 338 25.5 Call 0.00 0.01 0.09 0.08 0 114 26.0 Call 0.00 0.02 0.02 0.02 0 378 26.5 Call 0.00 0.06 0.03 0.03 0 55 27.0 Call 0.00 0.05 0.03 0.03 0 53 27.5 Call 0.00 0.05 0.02 0.02 0 188 28.0 Call 0.00 0.04 0.03 0.03 3 205 28.5 Call 0.00 0.05 0.01 0.01 0 193 29.0 Call 0.00 0.05 0.06 0.06 0 168 29.5 Call 0.00 0.06 0.02 0.02 0 24 30.0 Call 0.00 0.04 0.01 0.01 3 39 30.5 Call 0.00 0.06 0.27 0.27 0 0 31.0 Call 0.00 0.06 0.07 0.07 0 1 31.5 Call 0.00 0.05 0.03 0.03 0 0 32.0 Call 0.01 0.04 0.01 0.01 0 15 32.5 Call 0.00 0.04 0.02 0.02 0 1 33.0 Call 0.00 0.04 0.00 0.00 0 0 34.0 Call 0.00 0.04 0.03 0.03 0 3 35.0 Call 0.00 0.01 0.03 0.03 0 10 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.00 0.05 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.05 0.05 0 5 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.12 0.12 0 2 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.04 0.03 0 2 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.02 0.01 0 33 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.02 0.00 11 53 9.5 Put 0.00 0.03 0.02 0.00 1 0 10.0 Put 0.01 0.03 0.02 0.00 298 354 10.5 Put 0.02 0.03 0.03 0.01 2 10 11.0 Put 0.02 0.03 0.03 0.00 34 134 11.5 Put 0.03 0.05 0.04 0.00 32 1 12.0 Put 0.04 0.06 0.05 0.00 258 593 12.5 Put 0.05 0.07 0.05 -0.01 157 22 13.0 Put 0.06 0.09 0.08 0.00 36 1,290 13.5 Put 0.08 0.10 0.09 0.00 2 225 14.0 Put 0.11 0.13 0.11 -0.01 419 1,349 14.5 Put 0.12 0.15 0.15 0.01 233 342 15.0 Put 0.15 0.19 0.18 0.01 2,435 2,232 15.5 Put 0.20 0.24 0.25 0.03 1,515 87 16.0 Put 0.26 0.30 0.29 0.01 4,486 638 16.5 Put 0.34 0.40 0.37 0.00 999 69 17.0 Put 0.46 0.50 0.46 -0.02 7,818 2,889 17.5 Put 0.61 0.67 0.65 0.01 3,659 1,215 18.0 Put 0.81 0.89 0.87 0.02 5,049 3,707 18.5 Put 1.12 1.18 1.14 -0.01 699 1,161 19.0 Put 1.42 1.52 1.45 0.00 627 1,980 19.5 Put 1.79 1.91 1.85 0.00 125 565 20.0 Put 2.21 2.30 2.21 -0.06 2,272 4,579 20.5 Put 2.61 2.89 2.93 0.21 6 75 21.0 Put 3.10 3.30 3.13 -0.06 54 208 21.5 Put 3.50 3.85 3.25 -0.42 0 252 22.0 Put 4.05 4.25 4.35 0.18 105 201 22.5 Put 4.50 4.95 4.67 0.01 3 672 23.0 Put 5.00 5.50 5.40 0.24 5 690 23.5 Put 5.40 5.95 5.25 -0.40 0 76 24.0 Put 6.05 6.25 6.25 0.10 26 59 24.5 Put 6.55 6.75 6.92 0.27 42 354 25.0 Put 6.90 7.45 7.50 0.36 5 60 25.5 Put 7.45 7.85 7.94 0.30 7 62 26.0 Put 7.90 8.40 8.15 0.01 0 274 26.5 Put 8.35 9.00 4.05 -4.59 0 9 27.0 Put 9.00 9.40 9.42 0.29 3 45 27.5 Put 9.50 9.90 9.43 -0.20 0 15 28.0 Put 9.90 10.55 10.43 0.30 1 7 28.5 Put 10.35 10.95 10.21 -0.42 0 75 29.0 Put 11.00 11.40 4.60 -6.53 0 22 29.5 Put 11.45 12.00 11.15 -0.48 0 14 30.0 Put 11.95 12.50 12.47 0.34 2 16 30.5 Put 12.45 12.90 12.90 0.27 0 5 31.0 Put 13.00 13.45 12.70 -0.43 0 19 31.5 Put 13.35 14.05 0.00 0.00 0 0 32.0 Put 14.00 14.45 12.67 -1.46 0 11 32.5 Put 14.50 15.00 8.43 -6.20 0 1 33.0 Put 15.00 15.60 14.67 -0.46 0 4 34.0 Put 16.00 16.40 15.70 -0.43 0 7 35.0 Put 16.95 17.45 16.85 -0.28 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.70 17.10 0.00 0.00 0 0 2.0 Call 15.70 16.10 0.00 0.00 0 0 3.0 Call 14.75 15.05 0.00 0.00 0 0 4.0 Call 13.75 14.05 0.00 0.00 0 0 4.5 Call 0.00 0.00 0.00 0.00 0 0 5.0 Call 12.65 13.10 13.26 0.37 0 0 5.5 Call 0.00 0.00 0.00 0.00 0 0 6.0 Call 11.70 12.15 0.00 0.00 0 0 6.5 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 10.75 11.05 0.00 0.00 0 0 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 9.75 10.10 0.00 0.00 0 0 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 8.75 9.10 0.00 0.00 0 0 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 7.80 8.05 0.00 0.00 0 0 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 6.75 7.15 0.00 0.00 0 0 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 5.75 6.20 0.00 0.00 0 0 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 4.80 5.25 5.15 0.14 0 1 13.5 Call 4.25 4.80 0.00 0.00 0 0 14.0 Call 4.00 4.20 0.00 0.00 0 0 14.5 Call 3.55 3.75 0.00 0.00 0 0 15.0 Call 3.10 3.30 4.05 0.87 0 1 15.5 Call 2.68 2.96 2.55 -0.21 0 1 16.0 Call 2.27 2.43 2.12 -0.23 2 201 16.5 Call 1.91 2.03 0.00 0.00 0 0 17.0 Call 1.57 1.66 1.49 -0.13 133 313 17.5 Call 1.25 1.35 1.31 0.01 140 40 18.0 Call 0.98 1.06 1.04 0.02 332 513 18.5 Call 0.75 0.84 0.81 0.01 243 169 19.0 Call 0.57 0.64 0.60 0.00 307 340 19.5 Call 0.42 0.49 0.38 -0.08 40 156 20.0 Call 0.31 0.36 0.29 -0.05 141 787 20.5 Call 0.22 0.28 0.21 -0.04 68 79 21.0 Call 0.15 0.21 0.16 -0.02 77 127 21.5 Call 0.10 0.16 0.12 -0.01 24 126 22.0 Call 0.07 0.12 0.08 -0.01 55 551 22.5 Call 0.05 0.08 0.07 0.00 26 40 23.0 Call 0.04 0.07 0.06 0.00 208 317 23.5 Call 0.03 0.06 0.04 0.00 1 14 24.0 Call 0.02 0.05 0.04 0.00 7 147 24.5 Call 0.02 0.04 0.06 0.03 1 84 25.0 Call 0.02 0.04 0.02 -0.01 2 182 25.5 Call 0.01 0.03 0.05 0.03 0 94 26.0 Call 0.01 0.06 0.03 0.01 0 133 26.5 Call 0.01 0.03 0.19 0.17 0 7 27.0 Call 0.01 0.03 0.01 -0.01 1 1,421 27.5 Call 0.00 0.03 0.11 0.09 0 3 28.0 Call 0.00 0.03 0.05 0.03 0 322 28.5 Call 0.00 0.06 0.50 0.48 0 25 29.0 Call 0.00 0.04 0.04 0.02 0 12 29.5 Call 0.00 0.05 0.45 0.43 0 2 30.0 Call 0.00 0.04 0.01 0.00 0 2 31.0 Call 0.00 0.08 0.12 0.11 0 6 32.0 Call 0.00 0.04 0.14 0.13 0 10 33.0 Call 0.00 0.05 0.00 0.00 0 0 34.0 Call 0.00 0.06 0.00 0.00 0 0 35.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.00 0.06 0.00 0.00 0 0 4.5 Put 0.00 0.00 0.00 0.00 0 0 5.0 Put 0.00 0.04 0.04 0.02 0 98 5.5 Put 0.00 0.00 0.00 0.00 0 0 6.0 Put 0.00 0.05 0.05 0.02 0 272 6.5 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.06 0.02 -0.02 0 500 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.01 0.09 0.08 0.03 0 158 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.01 0.10 0.00 0.00 0 0 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.03 0.12 0.09 0.01 1 106 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.05 0.15 0.10 0.00 5 18 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.10 0.14 0.13 0.01 0 104 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.14 0.18 0.19 0.03 104 131 13.5 Put 0.17 0.22 0.22 0.03 1 125 14.0 Put 0.21 0.26 0.26 0.03 375 709 14.5 Put 0.26 0.31 0.28 0.00 0 10 15.0 Put 0.32 0.37 0.34 0.00 505 1,156 15.5 Put 0.39 0.45 0.48 0.06 13 119 16.0 Put 0.49 0.55 0.53 0.01 72 1,147 16.5 Put 0.59 0.67 0.72 0.09 244 151 17.0 Put 0.75 0.82 0.76 -0.03 1,543 949 17.5 Put 0.93 1.01 1.00 0.03 722 226 18.0 Put 1.16 1.22 1.21 0.02 1,064 1,137 18.5 Put 1.43 1.51 1.42 -0.05 52 564 19.0 Put 1.73 1.83 1.80 0.02 110 551 19.5 Put 2.06 2.19 2.16 0.03 1 451 20.0 Put 2.39 2.57 2.68 0.17 680 1,418 20.5 Put 2.79 2.99 3.25 0.33 1 327 21.0 Put 3.25 3.45 3.29 -0.06 12 40 21.5 Put 3.70 3.90 3.85 0.05 3 435 22.0 Put 4.05 4.45 4.32 0.05 6 28 22.5 Put 4.55 4.95 4.78 0.04 1 40 23.0 Put 5.05 5.40 5.13 -0.10 0 182 23.5 Put 5.50 5.90 5.38 -0.34 0 24 24.0 Put 6.05 6.35 5.73 -0.48 0 39 24.5 Put 6.50 6.90 6.33 -0.37 0 2 25.0 Put 7.05 7.40 6.95 -0.25 1 55 25.5 Put 7.45 7.90 7.26 -0.43 0 11 26.0 Put 7.95 8.40 7.76 -0.43 0 6 26.5 Put 8.50 8.85 8.98 0.29 3 52 27.0 Put 9.00 9.50 8.61 -0.58 0 30 27.5 Put 9.45 9.90 10.42 0.73 0 4 28.0 Put 10.00 10.50 9.24 -0.95 0 9 28.5 Put 10.50 10.85 11.02 0.33 1 0 29.0 Put 10.90 11.50 10.60 -0.59 0 2 29.5 Put 11.50 12.15 11.30 -0.39 0 3 30.0 Put 12.05 12.50 12.20 0.01 0 7 31.0 Put 13.05 13.40 13.05 -0.13 3 3 32.0 Put 14.05 14.50 7.43 -6.75 0 1 33.0 Put 15.00 15.60 0.00 0.00 0 0 34.0 Put 16.00 16.50 15.66 -0.52 0 9 35.0 Put 17.00 17.60 14.88 -2.29 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 18 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.70 17.10 0.00 0.00 0 0 2.0 Call 15.75 16.05 0.00 0.00 0 0 3.0 Call 14.70 15.05 0.00 0.00 0 0 4.0 Call 13.65 14.10 0.00 0.00 0 0 5.0 Call 12.65 13.15 13.57 0.68 0 0 6.0 Call 11.70 12.10 0.00 0.00 0 0 7.0 Call 10.70 11.15 0.00 0.00 0 0 8.0 Call 9.70 10.15 10.80 0.90 0 0 9.0 Call 8.70 9.25 0.00 0.00 0 0 10.0 Call 7.75 8.15 8.30 0.36 0 4 11.0 Call 6.80 7.10 7.25 0.28 0 53 12.0 Call 5.70 6.30 6.25 0.23 0 53 13.0 Call 4.90 5.30 5.90 0.82 0 74 13.5 Call 4.55 4.80 4.65 0.03 0 4 14.0 Call 4.10 4.30 4.57 0.40 0 131 14.5 Call 3.65 3.85 0.00 0.00 0 0 15.0 Call 3.25 3.40 3.20 -0.11 8 87 15.5 Call 2.86 2.97 0.00 0.00 0 0 16.0 Call 2.48 2.59 2.40 -0.12 8 1,928 16.5 Call 2.11 2.22 2.11 -0.05 5 3 17.0 Call 1.78 1.88 1.68 -0.14 57 1,083 17.5 Call 1.49 1.57 1.53 0.01 37 173 18.0 Call 1.22 1.30 1.27 0.01 271 1,570 18.5 Call 0.98 1.06 1.03 0.01 84 170 19.0 Call 0.79 0.85 0.84 0.02 650 1,909 19.5 Call 0.63 0.70 0.69 0.03 10 742 20.0 Call 0.50 0.56 0.53 0.00 537 2,234 20.5 Call 0.38 0.46 0.42 0.00 9 75 21.0 Call 0.30 0.37 0.29 -0.05 88 2,021 21.5 Call 0.24 0.29 0.26 0.00 12 49 22.0 Call 0.19 0.23 0.19 -0.02 879 6,055 22.5 Call 0.16 0.19 0.16 -0.01 21 26 23.0 Call 0.13 0.16 0.14 0.00 159 2,711 23.5 Call 0.11 0.13 0.10 -0.02 2 9 24.0 Call 0.09 0.11 0.11 0.01 31 2,436 24.5 Call 0.07 0.10 0.09 0.00 126 5 25.0 Call 0.05 0.10 0.07 0.00 487 3,721 26.0 Call 0.03 0.06 0.06 0.01 44 2,829 27.0 Call 0.02 0.06 0.04 0.00 2 2,491 28.0 Call 0.03 0.05 0.03 -0.01 7 1,826 29.0 Call 0.03 0.04 0.04 0.01 11 1,415 30.0 Call 0.02 0.04 0.02 -0.01 20 4,364 31.0 Call 0.01 0.02 0.03 0.01 0 1,194 32.0 Call 0.00 0.06 0.02 0.01 1 791 33.0 Call 0.00 0.08 0.03 0.02 4 1,006 34.0 Call 0.00 0.04 0.03 0.02 0 958 35.0 Call 0.00 0.04 0.01 0.01 0 2,661 36.0 Call 0.00 0.04 0.03 0.03 0 348 37.0 Call 0.00 0.04 0.03 0.03 0 470 38.0 Call 0.00 0.03 0.02 0.02 0 439 39.0 Call 0.01 0.03 0.02 0.02 1 222 40.0 Call 0.00 0.04 0.02 0.02 0 3,053 41.0 Call 0.00 0.03 0.02 0.02 0 154 42.0 Call 0.00 0.03 0.02 0.02 0 973 43.0 Call 0.00 0.04 0.02 0.02 0 442 44.0 Call 0.00 0.03 0.04 0.04 0 441 45.0 Call 0.00 0.03 0.03 0.03 0 1,095 46.0 Call 0.00 0.04 0.04 0.04 0 432 47.0 Call 0.00 0.04 0.02 0.02 0 138 48.0 Call 0.00 0.03 0.02 0.02 0 505 49.0 Call 0.00 0.05 0.34 0.34 0 99 50.0 Call 0.00 0.01 0.02 0.02 0 2,907 51.0 Call 0.00 0.03 0.03 0.03 0 41 52.0 Call 0.00 0.07 0.22 0.22 0 382 53.0 Call 0.00 0.03 0.14 0.14 0 520 54.0 Call 0.00 0.03 0.15 0.15 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.03 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.05 0.03 0.03 0 112 60.0 Call 0.00 0.05 0.01 0.01 0 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.03 0.10 0.10 0 214 64.0 Call 0.00 0.06 0.03 0.03 0 290 65.0 Call 0.00 0.03 0.01 0.01 0 3,250 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.00 0.07 0.00 0.00 0 0 5.0 Put 0.01 0.04 0.06 0.04 0 443 6.0 Put 0.02 0.04 0.04 0.01 0 130 7.0 Put 0.03 0.06 0.04 0.00 0 415 8.0 Put 0.05 0.06 0.06 0.00 0 718 9.0 Put 0.07 0.09 0.07 -0.01 0 204 10.0 Put 0.10 0.12 0.11 0.00 70 1,540 11.0 Put 0.13 0.16 0.14 0.00 379 3,103 12.0 Put 0.18 0.22 0.22 0.02 163 7,887 13.0 Put 0.25 0.28 0.29 0.03 668 12,984 13.5 Put 0.28 0.34 0.32 0.01 2 484 14.0 Put 0.34 0.38 0.37 0.01 59 1,825 14.5 Put 0.40 0.46 0.47 0.04 513 72 15.0 Put 0.50 0.52 0.50 -0.01 745 4,367 15.5 Put 0.57 0.64 0.60 0.00 211 697 16.0 Put 0.70 0.76 0.72 -0.01 1,628 13,037 16.5 Put 0.83 0.91 0.95 0.08 1,437 622 17.0 Put 0.99 1.07 1.02 -0.01 4,358 12,324 17.5 Put 1.20 1.27 1.25 0.01 1,582 602 18.0 Put 1.46 1.50 1.47 0.00 9,710 20,023 18.5 Put 1.70 1.77 1.98 0.25 256 875 19.0 Put 1.99 2.07 2.12 0.08 545 4,905 19.5 Put 2.32 2.42 2.66 0.28 14 229 20.0 Put 2.68 2.79 2.72 -0.03 758 13,055 20.5 Put 3.05 3.20 3.12 -0.02 4 64 21.0 Put 3.45 3.60 3.60 0.05 142 4,471 21.5 Put 3.85 4.05 3.55 -0.43 0 2 22.0 Put 4.30 4.50 4.45 0.02 58 4,093 22.5 Put 4.75 5.00 0.00 0.00 0 0 23.0 Put 5.20 5.40 5.47 0.11 71 1,806 23.5 Put 5.70 6.00 0.00 0.00 0 0 24.0 Put 6.20 6.40 6.48 0.16 22 963 24.5 Put 6.55 6.95 6.45 -0.35 0 25 25.0 Put 7.15 7.40 7.47 0.18 27 2,855 26.0 Put 8.15 8.50 8.28 0.01 3 1,070 27.0 Put 9.10 9.45 9.62 0.36 1 1,502 28.0 Put 10.10 10.45 10.42 0.17 3 832 29.0 Put 10.95 11.45 12.00 0.75 0 653 30.0 Put 12.10 12.35 12.25 0.01 4,923 1,264 31.0 Put 12.85 13.80 12.46 -0.77 0 260 32.0 Put 13.90 14.70 14.47 0.24 2 236 33.0 Put 14.85 15.80 15.11 -0.11 0 259 34.0 Put 15.85 16.70 15.90 -0.32 0 160 35.0 Put 17.05 17.65 17.43 0.21 301 328 36.0 Put 17.85 18.80 17.37 -0.84 0 231 37.0 Put 18.85 19.80 18.64 -0.57 0 415 38.0 Put 19.90 20.75 20.28 0.07 1 198 39.0 Put 20.85 21.70 20.72 -0.49 0 70 40.0 Put 22.00 22.85 22.25 0.04 1,020 470 41.0 Put 22.85 23.70 22.62 -0.59 0 67 42.0 Put 23.85 24.65 24.47 0.26 0 52 43.0 Put 24.85 25.70 25.10 -0.11 1 47 44.0 Put 25.85 26.70 25.01 -1.20 0 205 45.0 Put 26.85 27.70 27.12 -0.09 0 79 46.0 Put 27.85 28.75 21.55 -6.66 0 14 47.0 Put 28.85 29.75 21.88 -7.32 0 13 48.0 Put 29.85 30.70 20.45 -9.75 0 6 49.0 Put 30.85 31.70 0.00 0.00 0 0 50.0 Put 31.85 32.75 30.87 -1.33 0 591 51.0 Put 32.85 33.70 25.05 -8.15 0 110 52.0 Put 33.85 34.75 24.10 -10.10 0 50 53.0 Put 34.85 35.70 20.70 -14.50 0 1 54.0 Put 35.85 36.80 0.00 0.00 0 0 55.0 Put 36.85 37.70 25.95 -11.25 0 1 56.0 Put 37.80 38.70 0.00 0.00 0 0 57.0 Put 38.80 39.70 0.00 0.00 0 0 58.0 Put 39.80 40.85 30.45 -9.75 0 3 59.0 Put 40.80 41.75 34.48 -6.72 0 10 60.0 Put 41.80 42.75 39.68 -2.52 0 40 61.0 Put 42.80 43.85 0.00 0.00 0 0 62.0 Put 43.80 44.85 35.89 -8.31 0 5 63.0 Put 44.80 45.75 32.15 -13.05 0 9 64.0 Put 45.80 46.85 0.00 0.00 0 0 65.0 Put 46.80 47.85 41.10 -6.09 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.75 17.20 0.00 0.00 0 0 2.0 Call 15.70 16.35 0.00 0.00 0 0 3.0 Call 14.75 15.15 0.00 0.00 0 0 4.0 Call 13.75 14.25 0.00 0.00 0 0 5.0 Call 12.75 13.15 0.00 0.00 0 0 6.0 Call 11.70 12.15 0.00 0.00 0 0 7.0 Call 10.45 11.60 0.00 0.00 0 0 8.0 Call 9.65 10.25 0.00 0.00 0 0 9.0 Call 8.75 9.25 0.00 0.00 0 0 10.0 Call 7.80 8.25 0.00 0.00 0 0 11.0 Call 6.80 7.35 0.00 0.00 0 0 12.0 Call 5.60 6.70 0.00 0.00 0 0 13.0 Call 5.00 5.30 0.00 0.00 0 0 14.0 Call 4.15 4.40 4.25 -0.01 1 1 15.0 Call 3.30 3.55 3.45 0.03 1 1 16.0 Call 2.60 2.74 2.45 -0.20 2 41 17.0 Call 1.94 2.04 2.04 0.05 117 24 18.0 Call 1.38 1.48 1.30 -0.13 205 276 19.0 Call 0.96 1.06 0.88 -0.13 16 43 19.5 Call 0.79 0.88 0.84 0.00 266 88 20.0 Call 0.64 0.73 0.61 -0.08 52 111 20.5 Call 0.52 0.60 0.51 -0.05 3 16 21.0 Call 0.41 0.50 0.41 -0.05 21 47 21.5 Call 0.30 0.42 0.34 -0.02 15 40 22.0 Call 0.26 0.34 0.30 0.00 8 172 22.5 Call 0.22 0.28 0.24 -0.01 100 42 23.0 Call 0.17 0.23 0.20 0.00 103 122 23.5 Call 0.13 0.20 0.18 0.01 2 69 24.0 Call 0.11 0.16 0.15 0.01 8 142 24.5 Call 0.09 0.13 0.12 0.01 1 2 25.0 Call 0.06 0.12 0.09 0.00 6 73 25.5 Call 0.04 0.12 0.09 0.02 20 27 26.0 Call 0.00 0.14 0.21 0.15 0 18 26.5 Call 0.00 0.13 0.07 0.02 50 12 27.0 Call 0.00 0.12 0.12 0.08 0 3 27.5 Call 0.00 0.12 0.55 0.52 0 2 28.0 Call 0.00 0.09 0.02 0.00 4 29 28.5 Call 0.00 0.10 0.02 0.00 0 2 29.0 Call 0.00 0.10 0.09 0.08 0 19 29.5 Call 0.00 0.10 0.00 0.00 0 0 30.0 Call 0.00 0.09 0.00 0.00 0 0 31.0 Call 0.00 0.09 0.00 0.00 0 0 32.0 Call 0.00 0.08 0.00 0.00 0 0 33.0 Call 0.00 0.09 0.21 0.21 0 1 34.0 Call 0.00 0.09 0.00 0.00 0 0 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.00 0.07 0.00 0.00 0 0 3.0 Put 0.00 0.08 0.00 0.00 0 0 4.0 Put 0.00 0.08 0.00 0.00 0 0 5.0 Put 0.00 0.09 0.17 0.14 0 151 6.0 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.00 0.12 0.08 0.02 0 315 8.0 Put 0.02 0.15 0.08 0.00 2 7 9.0 Put 0.06 0.17 0.11 0.00 1 5 10.0 Put 0.12 0.19 0.19 0.04 5 22 11.0 Put 0.16 0.23 0.32 0.13 0 1 12.0 Put 0.23 0.29 0.27 0.01 110 58 13.0 Put 0.31 0.40 0.34 -0.01 2 10 14.0 Put 0.43 0.52 0.49 0.01 0 21 15.0 Put 0.59 0.68 0.69 0.05 13 413 16.0 Put 0.81 0.93 0.99 0.12 64 68 17.0 Put 1.16 1.27 1.21 0.00 1,044 475 18.0 Put 1.61 1.72 1.80 0.14 256 1,725 19.0 Put 2.19 2.29 2.33 0.09 513 110 19.5 Put 2.51 2.63 2.36 -0.21 0 22 20.0 Put 2.85 2.99 3.10 0.18 1 206 20.5 Put 3.10 3.40 2.80 -0.50 0 198 21.0 Put 3.50 3.80 3.55 -0.14 1 11 21.5 Put 4.00 4.20 3.66 -0.44 0 9 22.0 Put 4.40 4.70 4.79 0.25 5 10 22.5 Put 4.85 5.10 5.06 0.07 0 219 23.0 Put 5.30 5.55 5.52 0.08 2 101 23.5 Put 5.75 6.05 5.08 -0.82 0 0 24.0 Put 5.75 7.00 6.55 0.18 0 22 24.5 Put 6.60 7.05 6.60 -0.25 0 3 25.0 Put 7.10 7.70 7.28 -0.05 1 28 25.5 Put 7.55 8.10 7.46 -0.35 5 28 26.0 Put 8.00 8.60 8.53 0.24 1 37 26.5 Put 8.55 9.15 8.25 -0.53 0 1 27.0 Put 8.95 9.65 8.30 -0.97 0 2 27.5 Put 9.50 10.10 5.65 -4.11 0 1 28.0 Put 10.05 10.60 10.59 0.33 0 7 28.5 Put 10.55 11.05 10.54 -0.21 0 3 29.0 Put 10.90 11.55 10.31 -0.94 0 4 29.5 Put 11.45 12.05 11.25 -0.49 0 1 30.0 Put 12.00 12.55 6.60 -5.64 0 1 31.0 Put 12.85 13.80 0.00 0.00 0 0 32.0 Put 13.85 14.85 0.00 0.00 0 0 33.0 Put 14.85 15.85 14.42 -0.81 0 3 34.0 Put 15.85 16.90 15.79 -0.44 0 4 35.0 Put 16.85 17.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.45 13.35 0.00 0.00 0 0 6.0 Call 11.50 12.15 12.25 0.36 0 0 7.0 Call 10.35 11.55 0.00 0.00 0 0 8.0 Call 9.55 10.60 0.00 0.00 0 0 9.0 Call 8.50 9.25 0.00 0.00 0 0 10.0 Call 7.40 8.30 0.00 0.00 0 0 11.0 Call 6.70 7.40 0.00 0.00 0 0 12.0 Call 5.85 6.55 0.00 0.00 0 0 13.0 Call 4.95 5.40 0.00 0.00 0 0 14.0 Call 4.25 4.45 5.20 0.87 0 29 15.0 Call 3.45 3.60 4.54 1.02 0 25 16.0 Call 2.72 2.84 2.86 0.09 0 16 17.0 Call 2.07 2.17 2.03 -0.10 27 106 18.0 Call 1.53 1.61 1.49 -0.08 123 347 19.0 Call 1.10 1.18 1.12 -0.02 176 796 20.0 Call 0.77 0.84 0.78 -0.03 449 417 21.0 Call 0.53 0.60 0.54 -0.03 53 469 22.0 Call 0.36 0.42 0.36 -0.03 3 406 23.0 Call 0.25 0.30 0.24 -0.04 14 1,311 24.0 Call 0.17 0.22 0.18 -0.01 7 1,540 25.0 Call 0.12 0.16 0.13 -0.01 37 2,578 26.0 Call 0.08 0.12 0.11 0.01 6 2,279 27.0 Call 0.05 0.09 0.09 0.02 1 904 28.0 Call 0.04 0.08 0.07 0.01 1 350 29.0 Call 0.03 0.07 0.03 -0.02 0 523 30.0 Call 0.02 0.06 0.05 0.01 26 834 31.0 Call 0.02 0.06 0.10 0.06 0 407 32.0 Call 0.00 0.05 0.04 0.01 0 184 33.0 Call 0.02 0.04 0.05 0.02 0 357 34.0 Call 0.00 0.04 0.03 0.00 0 206 35.0 Call 0.00 0.04 0.02 0.00 50 772 36.0 Call 0.01 0.03 0.02 0.00 0 211 37.0 Call 0.00 0.04 0.01 -0.01 0 387 38.0 Call 0.00 0.04 0.05 0.03 0 211 39.0 Call 0.00 0.04 0.11 0.10 0 96 40.0 Call 0.00 0.06 0.10 0.09 0 759 41.0 Call 0.00 0.07 0.07 0.06 0 159 42.0 Call 0.00 0.04 0.05 0.04 0 38 43.0 Call 0.00 0.04 0.08 0.07 0 86 44.0 Call 0.00 0.04 0.03 0.02 0 110 45.0 Call 0.00 0.03 0.04 0.03 0 535 46.0 Call 0.00 0.08 0.03 0.02 0 57 47.0 Call 0.00 0.03 0.03 0.02 0 53 48.0 Call 0.00 0.05 0.03 0.02 0 427 49.0 Call 0.00 0.03 0.03 0.03 0 13 50.0 Call 0.00 0.03 0.01 0.01 0 763 51.0 Call 0.00 0.04 0.20 0.20 0 25 52.0 Call 0.00 0.05 0.33 0.33 0 61 53.0 Call 0.00 0.08 0.06 0.06 0 50 54.0 Call 0.00 0.03 0.58 0.58 0 15 55.0 Call 0.00 0.03 0.19 0.19 0 273 56.0 Call 0.00 0.04 0.19 0.19 0 101 60.0 Call 0.00 0.08 0.02 0.02 0 353 65.0 Call 0.00 0.01 0.01 0.01 70 2,870 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.20 0.17 0 0 6.0 Put 0.00 0.12 0.12 0.08 0 0 7.0 Put 0.00 0.15 0.13 0.06 0 0 8.0 Put 0.03 0.18 0.00 0.00 0 0 9.0 Put 0.07 0.23 0.00 0.00 0 0 10.0 Put 0.15 0.24 0.19 0.00 0 28 11.0 Put 0.20 0.30 0.25 0.00 8 1,096 12.0 Put 0.26 0.39 0.34 0.01 1 35 13.0 Put 0.39 0.46 0.44 0.01 125 645 14.0 Put 0.54 0.60 0.53 -0.04 1 597 15.0 Put 0.74 0.79 0.74 -0.03 707 6,102 16.0 Put 0.98 1.06 1.02 0.00 6 957 17.0 Put 1.36 1.41 1.45 0.06 27 2,294 18.0 Put 1.77 1.87 1.94 0.11 33 7,069 19.0 Put 2.34 2.45 2.42 0.02 28 10,738 20.0 Put 3.00 3.10 3.25 0.18 1 1,478 21.0 Put 3.70 3.90 4.00 0.17 12 507 22.0 Put 4.50 4.70 4.60 -0.06 12 1,321 23.0 Put 5.40 5.60 5.70 0.16 5 625 24.0 Put 6.30 6.55 6.20 -0.26 5 441 25.0 Put 7.20 7.60 7.65 0.25 4 1,475 26.0 Put 8.15 8.50 7.90 -0.46 0 674 27.0 Put 9.15 9.55 9.09 -0.24 3 849 28.0 Put 9.95 10.80 10.66 0.34 0 116 29.0 Put 10.90 11.80 10.22 -1.09 0 269 30.0 Put 11.90 12.80 11.98 -0.32 0 154 31.0 Put 12.90 13.90 12.60 -0.70 0 46 32.0 Put 13.90 14.80 13.82 -0.47 0 157 33.0 Put 14.90 15.80 8.50 -6.79 0 83 34.0 Put 15.85 16.85 15.65 -0.63 0 99 35.0 Put 16.85 17.85 16.81 -0.47 0 50 36.0 Put 17.85 18.90 17.15 -1.13 0 22 37.0 Put 18.85 19.85 12.91 -6.36 0 313 38.0 Put 19.85 20.85 20.50 0.23 0 31 39.0 Put 20.95 21.80 21.50 0.23 1 14 40.0 Put 21.85 22.85 21.69 -0.57 0 33 41.0 Put 22.85 23.90 20.75 -2.51 0 20 42.0 Put 23.85 24.80 17.85 -6.41 0 17 43.0 Put 24.85 25.75 23.57 -1.69 0 22 44.0 Put 25.85 26.90 26.10 -0.16 1 3 45.0 Put 26.85 27.75 20.20 -7.05 0 6 46.0 Put 27.85 28.75 0.00 0.00 0 0 47.0 Put 28.85 29.80 0.00 0.00 0 0 48.0 Put 29.85 30.85 20.85 -9.40 0 1 49.0 Put 30.85 31.75 0.00 0.00 0 0 50.0 Put 31.85 32.75 32.25 0.00 0 2 51.0 Put 32.85 33.80 0.00 0.00 0 0 52.0 Put 33.85 34.70 0.00 0.00 0 0 53.0 Put 34.85 35.75 0.00 0.00 0 0 54.0 Put 35.85 36.80 0.00 0.00 0 0 55.0 Put 36.85 37.75 26.90 -10.34 0 2 56.0 Put 37.85 38.70 27.80 -10.44 0 622 60.0 Put 41.80 42.90 35.55 -6.68 0 19 65.0 Put 46.80 47.85 39.15 -8.08 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.75 13.15 0.00 0.00 0 0 9.0 Call 8.75 9.15 0.00 0.00 0 0 10.0 Call 7.75 8.25 0.00 0.00 0 0 11.0 Call 6.90 7.20 0.00 0.00 0 0 12.0 Call 5.95 6.35 0.00 0.00 0 0 13.0 Call 5.05 5.40 0.00 0.00 0 0 13.5 Call 4.60 4.95 0.00 0.00 0 0 14.0 Call 4.20 4.50 0.00 0.00 0 0 14.5 Call 3.80 4.05 0.00 0.00 0 0 15.0 Call 3.45 3.65 3.55 0.02 12 2 15.5 Call 3.10 3.25 0.00 0.00 0 0 16.0 Call 2.72 2.87 2.79 0.00 30 0 16.5 Call 2.39 2.53 0.00 0.00 0 0 17.0 Call 2.07 2.22 0.00 0.00 0 0 17.5 Call 1.78 1.92 1.86 0.01 20 1 18.0 Call 1.54 1.64 1.60 0.01 31 56 18.5 Call 1.30 1.44 1.24 -0.13 5 75 19.0 Call 1.10 1.22 1.07 -0.09 3 35 19.5 Call 0.94 1.03 0.91 -0.08 3 4 20.0 Call 0.78 0.89 0.81 -0.03 1 35 20.5 Call 0.64 0.74 0.82 0.13 0 3 21.0 Call 0.54 0.62 0.55 -0.03 4 30 21.5 Call 0.44 0.52 1.01 0.53 0 50 22.0 Call 0.32 0.44 0.36 -0.02 2 53 22.5 Call 0.28 0.38 0.41 0.08 0 11 23.0 Call 0.22 0.32 0.24 -0.03 3 2 23.5 Call 0.19 0.27 0.29 0.06 0 2 24.0 Call 0.15 0.24 0.22 0.03 3 40 24.5 Call 0.13 0.20 0.19 0.03 1 25 25.0 Call 0.10 0.17 0.16 0.03 0 16 26.0 Call 0.07 0.13 0.08 -0.02 0 2 27.0 Call 0.04 0.14 0.16 0.07 0 5 28.0 Call 0.00 0.14 0.09 0.01 0 4 30.0 Call 0.00 0.09 0.14 0.07 0 2 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.07 0.20 0.15 0.00 0 94 10.0 Put 0.17 0.24 0.19 -0.01 0 1 11.0 Put 0.23 0.29 0.00 0.00 0 0 12.0 Put 0.30 0.38 0.29 -0.05 7 6 13.0 Put 0.40 0.48 0.40 -0.04 0 27 13.5 Put 0.46 0.56 0.50 -0.01 0 2 14.0 Put 0.52 0.64 0.50 -0.08 0 11 14.5 Put 0.60 0.71 0.68 0.02 0 1 15.0 Put 0.72 0.83 0.73 -0.04 0 8 15.5 Put 0.81 0.95 1.25 0.37 0 3 16.0 Put 0.98 1.09 1.12 0.09 6 26 16.5 Put 1.13 1.26 1.17 -0.03 0 8 17.0 Put 1.32 1.45 1.40 0.01 10 15 17.5 Put 1.53 1.67 1.64 0.04 2 2 18.0 Put 1.78 1.91 2.01 0.17 4 20 18.5 Put 2.06 2.18 1.99 -0.13 10 28 19.0 Put 2.35 2.49 2.65 0.23 76 61 19.5 Put 2.67 2.81 2.81 0.07 10 1 20.0 Put 3.00 3.15 3.13 0.04 3 14 20.5 Put 3.35 3.55 3.17 -0.28 0 74 21.0 Put 3.75 3.90 3.28 -0.56 0 7 21.5 Put 4.10 4.35 0.00 0.00 0 0 22.0 Put 4.50 4.75 4.45 -0.19 0 3 22.5 Put 4.95 5.25 4.51 -0.58 0 7 23.0 Put 5.35 5.70 4.88 -0.65 0 2 23.5 Put 5.80 6.15 6.10 0.11 0 2 24.0 Put 6.30 6.60 5.69 -0.76 0 1 24.5 Put 6.80 7.05 7.02 0.10 0 2 25.0 Put 7.20 7.55 7.68 0.29 3 0 26.0 Put 8.10 8.55 8.05 -0.31 0 1 27.0 Put 8.70 9.90 0.00 0.00 0 0 28.0 Put 9.70 10.90 9.97 -0.37 0 1 30.0 Put 12.05 12.50 0.00 0.00 0 0 35.0 Put 16.95 17.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 39 Days to Expiration (Weeklys) BITO Jul 15 2022 46 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.65 17.05 0.00 0.00 0 0 2.0 Call 15.65 16.10 0.00 0.00 0 0 3.0 Call 14.80 15.05 0.00 0.00 0 0 4.0 Call 13.70 14.05 0.00 0.00 0 0 5.0 Call 12.65 13.05 13.50 0.61 0 1 6.0 Call 11.75 12.10 0.00 0.00 0 0 7.0 Call 10.75 11.10 0.00 0.00 0 0 8.0 Call 9.80 10.15 0.00 0.00 0 0 9.0 Call 8.85 9.15 0.00 0.00 0 0 10.0 Call 7.85 8.25 8.67 0.63 0 5 11.0 Call 6.90 7.40 0.00 0.00 0 0 12.0 Call 6.10 6.30 7.15 0.95 0 85 13.0 Call 5.20 5.50 5.20 -0.13 5 57 14.0 Call 4.35 4.60 4.70 0.20 0 45 15.0 Call 3.65 3.80 3.47 -0.26 13 368 16.0 Call 2.95 3.10 2.87 -0.15 87 629 17.0 Call 2.34 2.46 2.30 -0.10 107 592 18.0 Call 1.81 1.91 1.87 0.01 176 1,236 19.0 Call 1.38 1.47 1.35 -0.08 137 933 20.0 Call 1.04 1.13 1.05 -0.04 470 1,315 21.0 Call 0.75 0.84 0.80 0.00 41 1,525 22.0 Call 0.55 0.63 0.56 -0.03 70 1,424 23.0 Call 0.41 0.46 0.44 0.00 286 1,528 24.0 Call 0.30 0.34 0.31 -0.01 206 1,291 25.0 Call 0.21 0.26 0.24 0.00 272 1,547 26.0 Call 0.16 0.21 0.20 0.01 2 1,155 27.0 Call 0.11 0.16 0.13 0.00 7 791 28.0 Call 0.08 0.13 0.12 0.01 1 104 29.0 Call 0.05 0.10 0.10 0.03 92 1 30.0 Call 0.04 0.09 0.04 -0.03 14 972 31.0 Call 0.02 0.09 0.12 0.06 0 95 32.0 Call 0.02 0.08 0.05 0.00 1 3,964 33.0 Call 0.01 0.07 0.09 0.05 0 93 34.0 Call 0.01 0.06 0.07 0.03 0 72 35.0 Call 0.01 0.05 0.03 -0.01 1 96 36.0 Call 0.00 0.06 0.02 -0.01 0 10 37.0 Call 0.00 0.04 0.04 0.01 1 1 38.0 Call 0.00 0.05 0.03 0.00 0 2 39.0 Call 0.00 0.07 0.20 0.17 0 1 40.0 Call 0.00 0.08 0.05 0.03 0 10 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.01 0.00 1 0 2.0 Put 0.00 0.07 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.01 0.08 0.00 0.00 0 0 5.0 Put 0.04 0.10 0.04 -0.03 0 385 6.0 Put 0.07 0.11 0.09 0.00 1 136 7.0 Put 0.11 0.15 0.10 -0.03 1 319 8.0 Put 0.13 0.20 0.27 0.10 0 1,526 9.0 Put 0.21 0.25 0.22 -0.01 2,530 687 10.0 Put 0.26 0.31 0.30 0.01 2,028 1,064 11.0 Put 0.34 0.39 0.37 0.00 134 634 12.0 Put 0.45 0.49 0.48 0.01 148 365 13.0 Put 0.58 0.64 0.60 -0.01 126 2,331 14.0 Put 0.76 0.82 0.83 0.04 95 1,398 15.0 Put 0.99 1.06 1.02 0.00 834 32,190 16.0 Put 1.29 1.36 1.31 -0.01 7,657 8,465 17.0 Put 1.68 1.74 1.73 0.02 198 2,167 18.0 Put 2.13 2.22 2.20 0.03 285 27,896 19.0 Put 2.69 2.78 2.89 0.15 62 2,337 20.0 Put 3.30 3.45 3.55 0.14 117 935 21.0 Put 4.00 4.20 4.12 0.00 1 858 22.0 Put 4.80 4.95 5.07 0.16 13 710 23.0 Put 5.65 5.80 5.90 0.14 13 312 24.0 Put 6.50 6.70 6.87 0.23 9 208 25.0 Put 7.40 7.70 7.80 0.24 21 285 26.0 Put 8.30 8.65 8.80 0.30 415 39 27.0 Put 9.25 9.65 9.50 0.05 1 431 28.0 Put 10.25 10.55 10.60 0.18 2 99 29.0 Put 11.15 11.55 11.65 0.26 0 2 30.0 Put 12.00 12.70 12.18 -0.20 1 18 31.0 Put 13.00 13.85 13.10 -0.27 3 1 32.0 Put 14.00 14.85 14.58 0.22 1 1 33.0 Put 14.95 15.85 15.19 -0.16 0 20 34.0 Put 15.95 16.85 15.98 -0.37 0 2 35.0 Put 16.95 17.80 17.00 -0.34 0 32 36.0 Put 17.95 18.85 17.40 -0.94 0 12 37.0 Put 18.95 19.85 19.02 -0.31 0 25 38.0 Put 19.90 20.85 20.06 -0.27 0 9 39.0 Put 20.90 21.95 20.70 -0.63 0 5 40.0 Put 21.95 22.85 22.42 0.10 1 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 109 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.40 17.30 0.00 0.00 0 0 2.0 Call 15.40 16.30 0.00 0.00 0 0 3.0 Call 14.40 15.30 0.00 0.00 0 0 4.0 Call 13.40 14.30 0.00 0.00 0 0 5.0 Call 12.40 13.30 13.35 0.44 0 4 6.0 Call 11.45 12.35 12.10 0.16 0 1 7.0 Call 10.85 11.15 0.00 0.00 0 0 8.0 Call 9.90 10.25 10.50 0.43 0 5 9.0 Call 9.00 9.40 9.80 0.65 0 3 10.0 Call 8.10 8.40 8.67 0.40 0 20 11.0 Call 7.30 7.50 8.35 0.94 0 36 12.0 Call 6.45 6.75 6.90 0.30 0 206 13.0 Call 5.65 5.90 6.00 0.19 5 5 14.0 Call 5.00 5.15 5.20 0.12 20 110 15.0 Call 4.30 4.50 4.50 0.08 13 104 16.0 Call 3.70 3.90 3.67 -0.12 14 245 17.0 Call 3.15 3.35 3.25 -0.01 14 365 18.0 Call 2.70 2.81 2.75 0.00 80 1,462 19.0 Call 2.25 2.39 2.16 -0.16 53 348 20.0 Call 1.89 2.03 1.95 -0.01 873 1,145 21.0 Call 1.55 1.71 1.64 0.01 1 259 22.0 Call 1.28 1.45 1.48 0.12 0 242 23.0 Call 1.10 1.22 1.18 0.02 60 438 24.0 Call 0.93 1.02 0.97 0.00 12 706 25.0 Call 0.74 0.88 0.75 -0.06 650 1,732 26.0 Call 0.67 0.72 0.65 -0.05 8 318 27.0 Call 0.53 0.63 0.57 -0.01 1 143 28.0 Call 0.45 0.53 0.48 -0.01 16 593 29.0 Call 0.37 0.47 0.38 -0.04 1 484 30.0 Call 0.32 0.39 0.33 -0.03 101 1,593 31.0 Call 0.27 0.37 0.32 0.01 0 331 32.0 Call 0.23 0.30 0.27 0.00 1 130 33.0 Call 0.18 0.27 0.24 0.01 1 202 34.0 Call 0.17 0.24 0.25 0.05 0 304 35.0 Call 0.14 0.21 0.21 0.03 51 482 36.0 Call 0.12 0.19 0.17 0.01 4 242 37.0 Call 0.10 0.17 0.14 0.00 1 137 38.0 Call 0.09 0.18 0.12 -0.01 1 342 39.0 Call 0.08 0.16 0.13 0.02 103 496 40.0 Call 0.06 0.12 0.13 0.03 134 2,606 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.01 0.10 0.05 -0.01 0 1 3.0 Put 0.05 0.13 0.10 0.01 0 13 4.0 Put 0.07 0.18 0.14 0.01 0 1 5.0 Put 0.13 0.23 0.18 0.00 4 835 6.0 Put 0.18 0.31 0.25 0.00 12 2 7.0 Put 0.30 0.38 0.34 0.00 268 14 8.0 Put 0.40 0.46 0.43 0.00 171 385 9.0 Put 0.49 0.57 0.54 0.01 45 229 10.0 Put 0.63 0.69 0.68 0.02 233 378 11.0 Put 0.78 0.86 0.81 -0.01 6 1,098 12.0 Put 0.99 1.06 1.05 0.03 205 497 13.0 Put 1.21 1.30 1.30 0.05 45 1,241 14.0 Put 1.48 1.59 1.61 0.08 9 1,014 15.0 Put 1.82 1.94 1.87 -0.01 140 1,767 16.0 Put 2.19 2.34 2.34 0.08 112 953 17.0 Put 2.68 2.80 2.79 0.05 160 4,435 18.0 Put 3.15 3.30 3.37 0.13 194 2,262 19.0 Put 3.70 3.90 4.00 0.19 30 750 20.0 Put 4.35 4.55 4.45 0.00 29 1,716 21.0 Put 4.95 5.35 5.30 0.18 61 469 22.0 Put 5.75 6.10 5.85 0.00 11 571 23.0 Put 6.45 6.90 6.75 0.10 5 571 24.0 Put 7.15 7.75 7.34 -0.12 4 301 25.0 Put 8.15 8.65 8.50 0.21 22 1,173 26.0 Put 9.00 9.50 9.15 -0.02 92 453 27.0 Put 9.90 10.45 10.27 0.21 36 322 28.0 Put 10.65 11.40 11.10 0.14 14 428 29.0 Put 11.60 12.45 11.90 0.01 44 211 30.0 Put 12.60 13.30 12.80 -0.02 54 539 31.0 Put 13.40 14.30 12.80 -0.97 0 352 32.0 Put 14.35 15.25 14.60 -0.12 1 90 33.0 Put 15.30 16.20 14.65 -1.03 0 55 34.0 Put 16.40 17.15 16.65 0.00 1 48 35.0 Put 17.25 18.15 16.75 -0.87 0 197 36.0 Put 18.20 19.20 18.70 0.10 0 51 37.0 Put 19.20 20.10 19.12 -0.46 0 296 38.0 Put 20.20 21.25 19.62 -0.94 0 178 39.0 Put 21.15 22.15 21.20 -0.34 0 15 40.0 Put 22.15 23.05 22.40 -0.12 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 123 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.45 4.70 4.30 -0.23 3 142 16.0 Call 3.85 4.05 4.30 0.36 0 73 17.0 Call 3.30 3.55 3.60 0.17 0 226 18.0 Call 2.84 2.99 2.93 0.01 4 172 19.0 Call 2.41 2.58 2.38 -0.12 17 106 20.0 Call 2.02 2.21 2.02 -0.09 20 750 21.0 Call 1.73 1.90 1.96 0.14 0 158 22.0 Call 1.45 1.63 1.71 0.17 0 364 23.0 Call 1.22 1.39 1.35 0.05 10 279 24.0 Call 1.05 1.17 1.18 0.07 35 397 25.0 Call 0.87 1.01 0.90 -0.04 17 915 26.0 Call 0.75 0.87 0.94 0.13 0 69 27.0 Call 0.62 0.75 0.82 0.14 0 106 28.0 Call 0.52 0.67 0.70 0.10 0 203 29.0 Call 0.44 0.59 0.92 0.41 0 292 30.0 Call 0.38 0.50 0.43 -0.01 1 891 31.0 Call 0.32 0.44 0.44 0.06 0 97 32.0 Call 0.30 0.38 0.85 0.51 0 87 33.0 Call 0.23 0.34 0.30 0.01 220 248 34.0 Call 0.21 0.31 0.31 0.05 0 196 35.0 Call 0.19 0.28 0.35 0.12 0 120 36.0 Call 0.16 0.25 0.39 0.18 0 52 37.0 Call 0.16 0.25 0.30 0.10 0 51 38.0 Call 0.13 0.23 0.41 0.23 0 242 39.0 Call 0.11 0.22 0.17 0.00 0 39 40.0 Call 0.10 0.21 0.15 -0.01 0 286 41.0 Call 0.09 0.20 0.15 0.01 0 641 42.0 Call 0.08 0.19 0.23 0.10 0 114 43.0 Call 0.07 0.17 0.12 0.00 1 225 44.0 Call 0.06 0.18 0.10 -0.02 1 431 45.0 Call 0.06 0.17 0.11 0.00 0 168 46.0 Call 0.05 0.16 0.21 0.10 0 6 47.0 Call 0.04 0.16 0.04 -0.06 0 44 48.0 Call 0.04 0.15 0.21 0.11 0 11 49.0 Call 0.04 0.15 0.18 0.09 0 9 50.0 Call 0.03 0.14 0.15 0.06 0 317 51.0 Call 0.02 0.14 0.26 0.17 0 227 52.0 Call 0.02 0.15 0.05 -0.03 0 72 53.0 Call 0.02 0.15 0.36 0.28 0 34 54.0 Call 0.02 0.12 0.21 0.14 0 2 55.0 Call 0.02 0.12 0.16 0.09 0 127 56.0 Call 0.03 0.14 0.05 -0.02 0 550 60.0 Call 0.00 0.08 0.04 -0.01 30 167 65.0 Call 0.02 0.07 0.03 -0.01 0 2,671 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.93 2.12 2.06 0.04 2 610 16.0 Put 2.35 2.53 2.51 0.07 1 383 17.0 Put 2.84 3.05 3.03 0.09 9 176 18.0 Put 3.35 3.50 3.45 0.02 20 834 19.0 Put 3.95 4.10 3.85 -0.17 2 385 20.0 Put 4.55 4.75 4.80 0.16 13 20,308 21.0 Put 5.10 5.50 5.41 0.07 0 930 22.0 Put 5.80 6.30 5.98 -0.08 0 503 23.0 Put 6.50 7.10 6.92 0.10 0 522 24.0 Put 7.30 7.85 7.40 -0.23 0 482 25.0 Put 8.10 8.75 7.89 -0.56 0 1,177 26.0 Put 8.95 9.65 9.35 0.03 0 165 27.0 Put 9.80 10.55 9.60 -0.59 0 61 28.0 Put 10.85 11.45 11.00 -0.10 25 409 29.0 Put 11.65 12.50 10.80 -1.22 0 64 30.0 Put 12.55 13.15 12.05 -0.89 0 212 31.0 Put 13.50 14.30 14.60 0.72 0 183 32.0 Put 14.45 15.30 14.79 -0.03 0 346 33.0 Put 15.40 16.25 14.04 -1.73 0 112 34.0 Put 16.35 17.25 16.47 -0.27 0 133 35.0 Put 17.45 18.25 17.65 -0.06 1 259 36.0 Put 18.30 19.40 18.49 -0.19 0 14 37.0 Put 19.25 20.20 17.45 -2.21 0 15 38.0 Put 20.25 21.20 20.58 -0.06 1 22 39.0 Put 21.20 22.10 21.33 -0.29 0 15 40.0 Put 22.20 23.15 22.11 -0.49 0 113 41.0 Put 23.15 24.10 23.57 -0.02 0 4 42.0 Put 24.15 25.10 18.40 -6.17 0 229 43.0 Put 25.15 26.10 19.32 -6.24 0 30 44.0 Put 26.10 27.00 19.65 -6.90 0 1 45.0 Put 27.10 28.00 22.70 -4.84 0 37 46.0 Put 28.10 29.00 21.40 -7.13 0 23 47.0 Put 29.10 30.00 24.50 -5.02 0 6 48.0 Put 30.05 31.00 23.05 -7.46 0 1 49.0 Put 31.05 32.00 24.10 -7.40 0 5 50.0 Put 32.05 33.00 30.24 -2.25 0 1,172 51.0 Put 33.05 34.05 0.00 0.00 0 0 52.0 Put 34.05 35.05 26.60 -7.87 0 2 53.0 Put 35.05 36.00 0.00 0.00 0 0 54.0 Put 36.00 37.05 31.05 -5.41 0 8 55.0 Put 37.00 37.95 31.34 -6.11 0 27 56.0 Put 38.00 39.00 29.35 -9.09 0 2 60.0 Put 41.85 43.10 34.50 -7.91 0 609 65.0 Put 46.60 48.10 38.20 -9.18 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 200 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.40 17.35 0.00 0.00 0 0 2.0 Call 15.40 16.35 0.00 0.00 0 0 3.0 Call 14.40 15.35 0.00 0.00 0 0 4.0 Call 13.40 14.35 0.00 0.00 0 0 5.0 Call 12.40 13.35 0.00 0.00 0 0 6.0 Call 11.45 12.40 12.15 0.16 0 4 7.0 Call 10.90 11.25 11.37 0.30 0 4 8.0 Call 9.60 10.80 10.35 0.16 0 3 9.0 Call 9.20 9.55 10.20 0.87 0 1 10.0 Call 8.25 8.65 8.40 -0.13 44 2 13.0 Call 6.20 6.45 7.00 0.64 0 16 14.0 Call 5.55 5.85 6.60 0.92 0 7 15.0 Call 4.95 5.20 5.50 0.39 0 27 16.0 Call 4.35 4.65 4.70 0.15 1 79 17.0 Call 3.90 4.15 4.35 0.31 0 158 18.0 Call 3.50 3.70 3.57 -0.03 11 290 19.0 Call 3.05 3.35 3.45 0.25 0 59 20.0 Call 2.76 2.92 2.80 -0.04 96 212 21.0 Call 2.37 2.62 2.51 0.01 13 19 22.0 Call 2.12 2.33 2.11 -0.12 46 65 23.0 Call 1.87 2.08 2.02 0.05 13 118 24.0 Call 1.66 1.86 1.67 -0.09 2 301 25.0 Call 1.45 1.66 1.64 0.09 0 226 26.0 Call 1.28 1.49 1.98 0.60 0 99 27.0 Call 1.15 1.32 1.64 0.41 0 145 28.0 Call 1.02 1.21 1.08 -0.04 4 243 29.0 Call 0.93 1.08 0.95 -0.05 2 117 30.0 Call 0.83 0.97 0.91 0.01 9 572 31.0 Call 0.75 0.89 0.92 0.10 0 402 32.0 Call 0.67 0.84 0.92 0.17 0 91 33.0 Call 0.61 0.75 0.67 -0.01 4 255 34.0 Call 0.55 0.72 2.05 1.42 0 33 35.0 Call 0.50 0.66 0.55 -0.03 1 169 36.0 Call 0.45 0.62 0.76 0.22 0 225 37.0 Call 0.40 0.60 0.62 0.12 0 50 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.08 0.00 0.00 0 0 2.0 Put 0.01 0.15 0.00 0.00 0 0 3.0 Put 0.12 0.21 0.16 0.00 2 0 4.0 Put 0.20 0.29 0.25 0.00 2 0 5.0 Put 0.28 0.40 0.35 0.01 0 170 6.0 Put 0.36 0.51 0.42 -0.01 0 192 7.0 Put 0.52 0.60 0.52 -0.04 2 949 8.0 Put 0.67 0.76 0.68 -0.04 2 740 9.0 Put 0.83 0.94 0.94 0.05 0 208 10.0 Put 1.07 1.17 1.10 -0.02 44 177 13.0 Put 1.91 2.10 1.99 -0.01 43 1,172 14.0 Put 2.27 2.41 2.42 0.08 33 574 15.0 Put 2.71 2.86 2.84 0.06 7 1,550 16.0 Put 3.15 3.30 3.27 0.04 5 731 17.0 Put 3.65 3.80 3.70 -0.03 41 308 18.0 Put 4.20 4.40 4.36 0.07 13 702 19.0 Put 4.75 5.00 5.00 0.11 59 176 20.0 Put 5.40 5.65 5.59 0.06 9 1,001 21.0 Put 6.05 6.35 6.00 -0.18 7 238 22.0 Put 6.80 7.05 6.70 -0.21 0 291 23.0 Put 7.40 7.90 7.90 0.25 2 124 24.0 Put 8.15 8.70 8.00 -0.43 0 187 25.0 Put 8.95 9.50 9.35 0.13 0 161 26.0 Put 9.75 10.30 9.85 -0.20 0 68 27.0 Put 10.60 11.20 10.73 -0.16 0 70 28.0 Put 11.50 12.05 10.45 -1.31 0 63 29.0 Put 12.35 13.00 12.25 -0.39 9 150 30.0 Put 13.15 13.85 12.46 -1.07 0 30 31.0 Put 14.05 14.80 13.53 -0.91 0 101 32.0 Put 14.95 15.75 10.55 -4.82 0 98 33.0 Put 15.85 16.65 14.32 -1.97 0 39 34.0 Put 16.80 17.80 16.85 -0.38 0 49 35.0 Put 17.75 18.65 17.85 -0.32 0 18 36.0 Put 18.65 19.55 17.90 -1.22 0 12 37.0 Put 19.60 20.50 19.45 -0.62 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 214 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.00 5.35 5.25 0.08 0 45 16.0 Call 4.45 4.80 4.95 0.29 0 25 17.0 Call 3.95 4.30 4.00 -0.18 14 4 18.0 Call 3.55 3.85 3.90 0.20 1 67 19.0 Call 3.15 3.45 3.60 0.30 0 24 20.0 Call 2.76 3.05 2.78 -0.12 5 256 21.0 Call 2.47 2.73 2.47 -0.13 11 198 22.0 Call 2.21 2.43 2.25 -0.07 4 73 23.0 Call 1.88 2.18 1.91 -0.12 22 119 24.0 Call 1.71 1.96 2.28 0.44 0 72 25.0 Call 1.55 1.75 1.80 0.15 0 335 26.0 Call 1.36 1.63 4.05 2.56 0 42 27.0 Call 1.22 1.42 1.35 0.03 2 176 28.0 Call 1.07 1.29 3.55 2.37 0 126 29.0 Call 0.91 1.17 1.03 -0.02 1 186 30.0 Call 0.87 1.06 0.94 -0.01 2 245 31.0 Call 0.73 0.97 1.20 0.34 0 195 32.0 Call 0.69 0.88 0.98 0.19 0 83 33.0 Call 0.59 0.84 0.75 0.03 1 46 34.0 Call 0.57 0.77 1.00 0.34 0 16 35.0 Call 0.49 0.70 0.73 0.12 1 247 36.0 Call 0.47 0.67 0.65 0.09 0 362 37.0 Call 0.40 0.62 0.70 0.19 0 53 38.0 Call 0.36 0.57 0.48 0.01 1 339 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.74 2.98 2.95 0.09 29 469 16.0 Put 3.25 3.45 3.45 0.10 43 1,565 17.0 Put 3.75 4.00 3.90 0.03 3 201 18.0 Put 4.20 4.55 4.26 -0.14 0 324 19.0 Put 4.85 5.20 5.10 0.10 14 43 20.0 Put 5.35 5.90 5.72 0.12 22 125 21.0 Put 6.00 6.60 6.25 -0.05 0 243 22.0 Put 6.90 7.35 7.18 0.17 1 80 23.0 Put 7.45 8.05 7.15 -0.57 0 223 24.0 Put 8.20 8.85 8.45 -0.07 0 150 25.0 Put 8.95 9.70 8.68 -0.65 0 453 26.0 Put 9.80 10.45 8.55 -1.61 0 69 27.0 Put 10.60 11.30 10.54 -0.44 3 141 28.0 Put 11.45 12.15 10.30 -1.53 0 46 29.0 Put 12.30 13.10 11.83 -0.86 0 173 30.0 Put 13.30 14.00 13.80 0.21 10 103 31.0 Put 14.10 14.90 8.57 -5.92 0 5 32.0 Put 15.00 15.90 13.77 -1.63 0 70 33.0 Put 15.90 16.75 12.72 -3.61 0 260 34.0 Put 16.80 17.65 17.50 0.24 0 194 35.0 Put 17.75 18.65 17.65 -0.55 0 328 36.0 Put 18.70 19.65 17.10 -2.04 0 844 37.0 Put 19.65 20.60 18.15 -1.94 0 1,761 38.0 Put 20.60 21.60 13.65 -7.38 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 235 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.35 17.40 0.00 0.00 0 0 2.0 Call 15.40 16.40 0.00 0.00 0 0 3.0 Call 14.40 15.35 0.00 0.00 0 0 4.0 Call 13.40 14.40 0.00 0.00 0 0 5.0 Call 12.40 13.40 13.60 0.67 0 1 6.0 Call 11.50 12.50 0.00 0.00 0 0 7.0 Call 10.85 11.30 11.49 0.37 0 1 8.0 Call 10.00 10.45 9.85 -0.42 1 0 9.0 Call 9.20 9.60 9.90 0.48 0 13 10.0 Call 8.45 8.80 9.19 0.56 0 26 11.0 Call 7.70 8.10 8.44 0.57 0 49 12.0 Call 7.00 7.35 7.15 0.03 0 37 13.0 Call 6.30 6.65 6.95 0.55 0 73 14.0 Call 5.65 6.05 6.05 0.19 0 469 15.0 Call 5.10 5.45 5.20 -0.12 2 390 16.0 Call 4.55 4.95 4.57 -0.21 4 356 17.0 Call 4.10 4.45 4.15 -0.13 68 1,013 18.0 Call 3.70 4.00 3.85 0.00 11 380 19.0 Call 3.30 3.60 3.75 0.30 0 146 20.0 Call 2.95 3.15 3.10 0.05 4 1,475 21.0 Call 2.56 2.92 3.55 0.80 0 116 22.0 Call 2.37 2.63 2.67 0.18 0 299 23.0 Call 2.13 2.34 2.29 0.05 1 585 24.0 Call 1.90 2.11 2.20 0.20 0 856 25.0 Call 1.66 1.87 1.72 -0.05 9 1,112 26.0 Call 1.51 1.78 1.71 0.08 3 431 27.0 Call 1.32 1.62 1.93 0.45 0 256 28.0 Call 1.24 1.46 1.30 -0.05 2 769 29.0 Call 1.14 1.32 1.30 0.07 0 169 30.0 Call 1.00 1.21 1.15 0.04 47 3,068 31.0 Call 0.94 1.10 0.80 -0.22 0 638 32.0 Call 0.82 1.02 0.90 -0.03 1 285 33.0 Call 0.78 0.95 1.10 0.24 0 318 34.0 Call 0.66 0.91 1.02 0.23 0 841 35.0 Call 0.65 0.82 0.75 0.01 3 903 36.0 Call 0.62 0.77 0.75 0.06 0 226 37.0 Call 0.54 0.72 0.65 0.01 0 167 38.0 Call 0.53 0.65 0.58 -0.01 35 381 39.0 Call 0.50 0.61 0.65 0.09 0 234 40.0 Call 0.46 0.62 0.50 -0.03 0 1,788 41.0 Call 0.42 0.59 0.59 0.10 0 614 42.0 Call 0.40 0.51 0.43 -0.03 2 687 43.0 Call 0.34 0.53 0.55 0.12 0 972 44.0 Call 0.35 0.47 0.42 0.01 44 2,165 45.0 Call 0.30 0.49 0.38 -0.01 0 3,974 46.0 Call 0.28 0.46 0.40 0.03 0 574 47.0 Call 0.26 0.45 0.48 0.12 0 49 48.0 Call 0.25 0.43 0.34 0.00 0 752 49.0 Call 0.23 0.42 0.91 0.59 0 98 50.0 Call 0.23 0.37 0.32 0.02 30 1,927 51.0 Call 0.21 0.39 0.32 0.02 1 262 52.0 Call 0.20 0.38 0.28 -0.01 0 137 53.0 Call 0.19 0.36 0.67 0.39 0 20 54.0 Call 0.18 0.35 0.37 0.10 0 164 55.0 Call 0.17 0.35 0.28 0.02 0 597 56.0 Call 0.15 0.34 0.29 0.04 0 279 57.0 Call 0.16 0.33 0.64 0.39 0 18 58.0 Call 0.16 0.32 0.27 0.03 0 220 59.0 Call 0.15 0.31 0.85 0.62 0 59 60.0 Call 0.18 0.30 0.25 0.02 0 3,462 61.0 Call 0.14 0.30 0.75 0.53 0 101 62.0 Call 0.12 0.29 0.23 0.02 0 205 63.0 Call 0.11 0.29 0.55 0.35 0 533 64.0 Call 0.10 0.28 0.26 0.06 0 507 65.0 Call 0.16 0.22 0.17 -0.02 93 6,586 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.07 0.00 0.00 0 0 2.0 Put 0.06 0.18 0.06 -0.06 1 0 3.0 Put 0.11 0.27 0.13 -0.07 0 12 4.0 Put 0.24 0.34 0.26 -0.03 2 0 5.0 Put 0.35 0.40 0.35 -0.03 2 64 6.0 Put 0.48 0.54 0.51 0.00 2 112 7.0 Put 0.61 0.75 0.61 -0.08 0 930 8.0 Put 0.81 0.95 0.83 -0.04 1 2,539 9.0 Put 0.97 1.14 1.05 -0.01 3 2,728 10.0 Put 1.25 1.34 1.30 0.00 2 3,015 11.0 Put 1.49 1.68 1.56 -0.01 6 2,217 12.0 Put 1.74 1.93 1.82 -0.02 0 1,125 13.0 Put 2.00 2.26 2.24 0.10 18 1,861 14.0 Put 2.52 2.71 2.65 0.04 2 2,526 15.0 Put 3.00 3.15 3.00 -0.08 5 1,959 16.0 Put 3.45 3.65 3.50 -0.05 10 1,374 17.0 Put 3.95 4.15 4.05 0.00 3 306 18.0 Put 4.50 4.75 4.62 0.00 12 610 19.0 Put 5.10 5.35 5.30 0.08 3 708 20.0 Put 5.60 6.10 5.85 0.03 1 1,984 21.0 Put 6.30 6.85 6.50 -0.02 3 742 22.0 Put 7.10 7.45 7.25 -0.01 1 580 23.0 Put 7.75 8.30 7.72 -0.28 0 241 24.0 Put 8.45 9.05 8.95 0.19 4 1,692 25.0 Put 9.25 9.85 9.53 0.01 18 632 26.0 Put 10.20 10.65 10.55 0.18 3 354 27.0 Put 10.95 11.55 11.35 0.14 3 403 28.0 Put 11.70 12.40 12.25 0.18 3 862 29.0 Put 12.60 13.25 12.65 -0.29 0 45 30.0 Put 13.50 14.15 13.62 -0.19 2 996 31.0 Put 14.35 15.05 11.20 -3.51 0 105 32.0 Put 15.25 15.95 14.81 -0.80 0 112 33.0 Put 16.05 17.00 13.12 -3.41 0 61 34.0 Put 16.95 17.80 17.19 -0.27 1 40 35.0 Put 17.90 18.70 17.70 -0.69 0 211 36.0 Put 18.80 19.70 19.03 -0.30 0 91 37.0 Put 19.75 20.75 19.60 -0.67 0 65 38.0 Put 20.95 21.70 21.15 -0.07 2 1,044 39.0 Put 21.65 22.60 20.09 -2.08 0 22 40.0 Put 22.70 23.60 23.25 0.12 3 809 41.0 Put 23.55 24.60 23.22 -0.87 0 529 42.0 Put 24.50 25.55 25.07 0.02 0 604 43.0 Put 25.45 26.50 26.32 0.31 0 734 44.0 Put 26.45 27.45 21.05 -5.93 0 161 45.0 Put 27.40 28.45 27.67 -0.28 0 319 46.0 Put 28.35 29.55 21.20 -7.72 0 112 47.0 Put 29.35 30.45 24.80 -5.09 0 7 48.0 Put 30.30 31.45 21.50 -9.37 0 31 49.0 Put 31.30 32.35 25.85 -5.99 0 13 50.0 Put 32.25 33.30 31.57 -1.25 0 135 51.0 Put 33.25 34.30 28.85 -4.95 0 12 52.0 Put 34.20 35.35 26.50 -8.28 0 220 53.0 Put 35.20 36.35 27.50 -8.27 0 275 54.0 Put 36.20 37.30 28.35 -8.40 0 325 55.0 Put 37.15 38.35 29.30 -8.43 0 50 56.0 Put 38.15 39.20 37.00 -1.72 0 1 57.0 Put 39.15 40.35 32.40 -7.30 0 10 58.0 Put 40.10 41.40 0.00 0.00 0 0 59.0 Put 41.10 42.45 34.20 -7.48 0 5 60.0 Put 42.10 43.45 42.75 0.09 0 1,726 61.0 Put 43.10 44.40 36.95 -6.70 0 492 62.0 Put 44.05 45.40 39.34 -5.29 0 288 63.0 Put 45.05 46.40 37.10 -8.52 0 88 64.0 Put 46.05 47.35 38.00 -8.61 0 10 65.0 Put 47.05 48.35 40.78 -6.81 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 305 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.35 5.85 6.55 0.98 0 53 16.0 Call 4.80 5.40 5.15 0.04 0 21 17.0 Call 4.45 4.95 4.55 -0.11 5 6 18.0 Call 4.00 4.50 4.50 0.24 0 25 19.0 Call 3.75 4.10 4.15 0.22 0 14 20.0 Call 3.45 3.80 4.37 0.76 0 9 21.0 Call 2.79 3.60 3.30 0.02 4 6 22.0 Call 2.67 3.40 3.39 0.38 0 12 23.0 Call 2.33 3.15 3.25 0.52 0 23 24.0 Call 2.02 2.88 2.65 0.19 1 29 25.0 Call 1.70 2.66 2.80 0.61 0 68 26.0 Call 1.51 2.51 2.65 0.63 0 3 27.0 Call 1.42 2.32 1.88 0.01 2 23 28.0 Call 1.23 2.18 2.20 0.48 0 744 29.0 Call 1.08 2.04 7.15 5.58 0 1 30.0 Call 1.17 1.80 1.80 0.38 0 32 31.0 Call 0.82 1.60 1.87 0.59 0 14 32.0 Call 0.71 1.69 1.47 0.27 0 61 33.0 Call 0.60 1.58 1.39 0.27 0 6 34.0 Call 0.51 1.49 1.40 0.34 0 1 35.0 Call 0.74 1.41 1.10 0.11 0 342 36.0 Call 0.35 1.34 0.00 0.00 0 0 37.0 Call 0.39 1.27 1.40 0.55 0 14 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.20 3.60 3.40 0.00 0 15 16.0 Put 3.75 4.15 3.65 -0.30 0 44 17.0 Put 4.30 4.70 4.50 0.00 0 127 18.0 Put 4.90 5.35 4.95 -0.15 0 39 19.0 Put 5.55 5.90 5.65 -0.12 0 359 20.0 Put 6.20 6.55 6.15 -0.29 0 58 21.0 Put 6.55 7.45 4.37 -2.74 0 187 22.0 Put 7.25 8.15 7.76 -0.07 0 4 23.0 Put 7.95 8.90 6.00 -2.54 0 259 24.0 Put 8.70 9.70 6.01 -3.25 0 4 25.0 Put 8.60 10.45 10.81 0.83 0 1 26.0 Put 9.30 11.30 7.28 -3.52 0 0 27.0 Put 10.15 12.10 10.45 -1.19 0 20 28.0 Put 10.60 13.05 12.22 -0.26 0 2 29.0 Put 11.45 13.80 0.00 0.00 0 0 30.0 Put 12.30 14.65 10.00 -4.15 0 4 31.0 Put 13.15 15.70 0.00 0.00 0 0 32.0 Put 14.05 16.50 0.00 0.00 0 0 33.0 Put 14.95 18.05 11.00 -5.82 0 2 34.0 Put 15.85 18.95 12.10 -5.64 0 1 35.0 Put 17.70 19.35 17.70 -0.96 1 76 36.0 Put 17.65 20.15 12.85 -6.73 0 73 37.0 Put 18.60 21.15 13.65 -6.84 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 599 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.85 14.25 12.88 -0.22 0 22 6.0 Call 10.60 13.50 12.30 0.00 0 4 7.0 Call 9.70 12.80 0.00 0.00 0 0 8.0 Call 9.70 11.60 10.85 0.02 0 430 9.0 Call 8.95 10.90 10.65 0.50 0 1 10.0 Call 9.00 10.80 9.00 -0.48 3 48 11.0 Call 8.45 9.50 8.80 -0.08 1 1,672 12.0 Call 7.80 8.70 8.30 -0.07 2 76 13.0 Call 7.00 8.25 7.60 -0.27 2 136 14.0 Call 6.60 7.80 7.60 0.22 0 114 15.0 Call 6.50 7.05 6.80 -0.14 25 887 16.0 Call 5.75 6.95 6.25 -0.24 1 192 17.0 Call 5.80 6.60 6.05 0.00 11 156 18.0 Call 5.10 6.30 5.55 -0.19 4 238 19.0 Call 4.85 5.90 5.45 0.01 0 113 20.0 Call 4.95 5.45 5.00 -0.13 32 2,120 21.0 Call 4.30 5.35 5.25 0.43 0 278 22.0 Call 3.80 4.90 4.50 -0.02 1 173 23.0 Call 3.80 4.70 4.15 -0.13 2 263 24.0 Call 3.55 4.75 4.00 -0.03 4 281 25.0 Call 3.45 4.15 3.80 0.01 2 1,604 26.0 Call 3.40 3.65 3.50 -0.05 22 446 27.0 Call 3.00 4.00 3.80 0.38 0 288 28.0 Call 3.10 3.70 3.30 0.00 5 240 29.0 Call 2.72 3.80 2.97 -0.20 30 524 30.0 Call 2.70 3.35 3.02 -0.02 5 1,425 31.0 Call 2.36 3.25 2.91 0.00 1 307 32.0 Call 2.26 3.25 3.30 0.52 0 118 33.0 Call 2.15 3.10 2.87 0.21 0 235 34.0 Call 2.00 2.95 2.42 -0.13 26 365 35.0 Call 2.21 2.95 2.22 -0.23 10 1,349 36.0 Call 1.83 2.76 2.36 0.01 0 110 37.0 Call 1.71 2.67 3.20 0.95 0 94 38.0 Call 1.67 2.57 2.01 -0.14 30 397 39.0 Call 1.75 2.48 2.00 -0.05 0 163 40.0 Call 1.75 2.05 1.85 -0.10 10 2,530 41.0 Call 1.74 2.32 2.08 0.20 0 79 42.0 Call 1.57 2.21 1.79 -0.03 2 369 43.0 Call 1.21 2.01 1.90 0.14 0 498 44.0 Call 1.29 2.11 1.81 0.11 0 98 45.0 Call 1.10 2.81 1.65 0.01 8 704 46.0 Call 0.72 2.55 3.75 2.18 0 53 47.0 Call 0.94 1.94 2.14 0.63 0 35 48.0 Call 1.03 1.88 1.96 0.51 0 43 49.0 Call 0.69 1.82 1.58 0.19 0 29 50.0 Call 0.99 1.79 1.70 0.34 0 1,561 51.0 Call 0.99 1.73 3.45 2.12 0 72 52.0 Call 0.85 1.69 1.98 0.69 0 42 53.0 Call 0.84 1.66 4.50 3.24 0 45 54.0 Call 0.78 1.61 5.00 3.76 0 18 55.0 Call 0.86 1.57 1.20 -0.01 1 786 56.0 Call 0.94 1.54 1.32 0.13 0 57 57.0 Call 0.71 1.51 3.79 2.63 0 6 58.0 Call 0.74 1.48 1.39 0.25 0 36 59.0 Call 0.68 1.45 1.15 0.04 0 16 60.0 Call 0.91 1.41 1.02 -0.07 5 818 61.0 Call 0.64 1.39 1.18 0.11 0 11 62.0 Call 0.63 1.36 1.28 0.24 0 207 63.0 Call 0.75 1.33 0.95 -0.08 2 547 64.0 Call 0.65 1.41 1.00 -0.02 1 57 65.0 Call 0.85 1.15 0.95 -0.05 24 8,035 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.75 0.82 0.80 0.01 3 234 6.0 Put 0.70 2.42 1.05 0.00 0 90 7.0 Put 0.81 1.59 1.10 -0.21 0 26 8.0 Put 0.65 3.30 1.65 -0.01 0 23 9.0 Put 1.55 2.52 2.05 0.05 0 6 10.0 Put 2.00 2.65 2.48 0.14 4 154 11.0 Put 2.33 3.15 2.86 0.11 1 370 12.0 Put 2.79 3.75 3.35 0.10 0 200 13.0 Put 3.30 4.15 3.75 0.01 0 127 14.0 Put 3.30 4.60 4.40 0.15 0 307 15.0 Put 4.60 5.10 5.00 0.21 4 153 16.0 Put 5.00 5.90 5.50 0.16 0 224 17.0 Put 5.10 6.40 6.25 0.37 0 108 18.0 Put 6.30 7.20 6.89 0.33 3 149 19.0 Put 6.05 7.80 7.61 0.38 0 103 20.0 Put 6.75 8.40 7.85 -0.05 0 314 21.0 Put 8.20 9.20 8.80 0.22 0 256 22.0 Put 8.20 9.95 8.97 -0.28 0 154 23.0 Put 9.65 10.65 10.85 0.86 0 85 24.0 Put 10.40 11.50 11.00 0.27 0 142 25.0 Put 11.15 12.35 11.60 0.13 35 1,686 26.0 Put 11.95 13.25 11.31 -0.89 0 122 27.0 Put 12.75 13.75 12.93 -0.12 0 347 28.0 Put 13.55 14.75 13.99 0.09 0 141 29.0 Put 13.95 15.40 14.57 -0.18 0 93 30.0 Put 13.75 16.35 15.88 0.28 0 178 31.0 Put 15.60 17.10 16.90 0.45 0 6 32.0 Put 15.45 18.20 16.60 -0.70 1 153 33.0 Put 16.25 18.95 18.21 0.06 0 4 34.0 Put 17.15 20.50 18.80 -0.23 0 9 35.0 Put 18.00 21.40 19.90 -0.01 0 142 36.0 Put 18.85 21.65 20.65 -0.14 0 80 37.0 Put 19.75 22.55 22.02 0.35 0 4 38.0 Put 20.60 23.55 23.60 1.05 0 54 39.0 Put 21.50 24.95 24.25 0.82 0 33 40.0 Put 22.40 25.35 23.99 -0.32 0 1,022 41.0 Put 23.30 26.30 19.11 -6.12 0 21 42.0 Put 24.25 27.10 21.84 -4.31 0 242 43.0 Put 25.15 28.15 27.95 0.88 0 34 44.0 Put 26.05 29.05 24.79 -3.20 0 40 45.0 Put 26.95 30.00 23.65 -5.26 0 31 46.0 Put 27.90 31.40 22.90 -6.94 0 14 47.0 Put 28.85 31.75 31.85 1.09 0 87 48.0 Put 29.80 32.85 32.80 1.12 0 125 49.0 Put 30.75 33.75 33.70 1.09 0 16 50.0 Put 31.70 35.40 27.75 -5.81 0 50 51.0 Put 32.65 35.65 27.00 -7.52 0 10 52.0 Put 33.65 37.20 30.20 -5.27 0 144 53.0 Put 34.60 38.20 0.00 0.00 0 0 54.0 Put 35.60 39.30 38.40 1.01 0 191 55.0 Put 36.55 39.50 39.35 1.00 0 20 56.0 Put 37.50 40.25 40.25 0.93 0 399 57.0 Put 38.10 42.40 34.60 -5.68 0 15 58.0 Put 39.10 43.40 36.59 -4.66 0 8 59.0 Put 40.10 44.40 35.40 -6.81 0 6 60.0 Put 41.00 45.50 37.70 -5.48 0 474 61.0 Put 41.95 46.50 36.45 -7.69 0 154 62.0 Put 42.90 47.50 40.25 -4.86 0 9 63.0 Put 43.85 48.10 40.30 -5.78 0 120 64.0 Put 44.85 49.10 0.00 0.00 0 0 65.0 Put 45.80 50.10 47.97 -0.07 0 272 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. May 31, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 19.64 19.65 17.89 0.00 0.00 300X1000 0.00 0.00 723,071 Tue May 31 2022 9:06:07 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 3 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.65 17.35 0.00 0.00 0 0 2.0 Call 15.65 16.20 0.00 0.00 0 0 3.0 Call 14.65 15.30 0.00 0.00 0 0 4.0 Call 13.60 14.35 0.00 0.00 0 0 5.0 Call 12.75 13.25 0.00 0.00 0 0 5.5 Call 12.20 12.75 0.00 0.00 0 0 6.0 Call 11.65 12.10 0.00 0.00 0 0 6.5 Call 11.15 11.65 0.00 0.00 0 0 7.0 Call 10.75 11.15 0.00 0.00 0 0 7.5 Call 10.25 10.60 0.00 0.00 0 0 8.0 Call 9.75 10.05 0.00 0.00 0 0 8.5 Call 9.15 9.75 0.00 0.00 0 0 9.0 Call 8.75 9.20 8.56 -0.34 0 1 9.5 Call 8.15 8.65 0.00 0.00 0 0 10.0 Call 7.75 8.05 0.00 0.00 0 0 10.5 Call 7.25 7.60 0.00 0.00 0 0 11.0 Call 6.70 7.20 0.00 0.00 0 0 11.5 Call 6.25 6.65 0.00 0.00 0 0 12.0 Call 5.75 6.15 0.00 0.00 0 0 12.5 Call 5.30 5.65 0.00 0.00 0 0 13.0 Call 4.80 5.15 0.00 0.00 0 0 13.5 Call 4.30 4.65 0.00 0.00 0 0 14.0 Call 3.85 4.30 4.10 0.11 0 9 14.5 Call 3.25 3.75 3.65 0.14 0 3 15.0 Call 2.89 3.15 2.81 -0.23 0 33 15.5 Call 2.52 2.66 2.60 0.01 0 34 16.0 Call 2.07 2.27 2.12 -0.03 0 496 16.5 Call 1.68 1.83 1.53 -0.21 0 169 17.0 Call 1.31 1.41 1.35 0.00 0 978 17.5 Call 0.95 1.06 1.00 -0.01 0 1,662 18.0 Call 0.68 0.76 0.76 0.04 0 1,762 18.5 Call 0.49 0.55 0.52 0.00 0 1,374 19.0 Call 0.30 0.34 0.34 0.02 0 7,422 19.5 Call 0.19 0.24 0.21 0.00 0 1,237 20.0 Call 0.12 0.16 0.15 0.01 0 5,179 20.5 Call 0.07 0.11 0.07 -0.02 0 1,839 21.0 Call 0.05 0.07 0.05 -0.01 0 630 21.5 Call 0.01 0.05 0.03 -0.01 0 107 22.0 Call 0.00 0.04 0.03 0.00 0 1,456 22.5 Call 0.00 0.03 0.01 -0.02 0 3,279 23.0 Call 0.00 0.03 0.01 -0.01 0 223 23.5 Call 0.00 0.03 0.01 -0.01 0 355 24.0 Call 0.01 0.02 0.01 -0.01 0 449 24.5 Call 0.00 0.05 0.26 0.25 0 137 25.0 Call 0.01 0.05 0.01 0.00 0 337 25.5 Call 0.00 0.01 0.09 0.08 0 114 26.0 Call 0.00 0.02 0.02 0.02 0 378 26.5 Call 0.00 0.06 0.03 0.03 0 55 27.0 Call 0.00 0.05 0.03 0.03 0 53 27.5 Call 0.00 0.05 0.02 0.02 0 188 28.0 Call 0.00 0.04 0.03 0.03 0 205 28.5 Call 0.00 0.05 0.01 0.01 0 193 29.0 Call 0.00 0.05 0.06 0.06 0 168 29.5 Call 0.00 0.06 0.02 0.02 0 24 30.0 Call 0.00 0.04 0.01 0.01 0 39 30.5 Call 0.00 0.06 0.27 0.27 0 0 31.0 Call 0.00 0.06 0.07 0.07 0 1 31.5 Call 0.00 0.05 0.03 0.03 0 0 32.0 Call 0.01 0.04 0.01 0.01 0 15 32.5 Call 0.00 0.04 0.02 0.02 0 1 33.0 Call 0.00 0.04 0.00 0.00 0 0 34.0 Call 0.00 0.04 0.03 0.03 0 3 35.0 Call 0.00 0.01 0.03 0.03 0 10 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.00 0.05 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.05 0.05 0 5 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.12 0.12 0 2 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.04 0.03 0 2 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.02 0.01 0 33 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.02 0.00 0 64 9.5 Put 0.00 0.03 0.02 0.00 0 1 10.0 Put 0.01 0.03 0.02 0.00 0 652 10.5 Put 0.02 0.03 0.03 0.01 0 12 11.0 Put 0.02 0.03 0.03 0.00 0 166 11.5 Put 0.03 0.05 0.04 0.00 0 33 12.0 Put 0.04 0.06 0.05 0.00 0 611 12.5 Put 0.05 0.07 0.05 -0.01 0 138 13.0 Put 0.06 0.09 0.08 0.00 0 1,321 13.5 Put 0.08 0.10 0.09 0.00 0 226 14.0 Put 0.11 0.13 0.11 -0.01 0 1,578 14.5 Put 0.12 0.15 0.15 0.01 0 523 15.0 Put 0.15 0.19 0.18 0.01 0 4,114 15.5 Put 0.20 0.24 0.25 0.03 0 1,246 16.0 Put 0.26 0.30 0.29 0.01 0 4,177 16.5 Put 0.34 0.40 0.37 0.00 0 838 17.0 Put 0.46 0.50 0.46 -0.02 0 4,562 17.5 Put 0.61 0.67 0.65 0.01 0 3,952 18.0 Put 0.81 0.89 0.87 0.02 0 4,336 18.5 Put 1.12 1.18 1.14 -0.01 0 1,201 19.0 Put 1.42 1.52 1.45 0.00 0 2,002 19.5 Put 1.79 1.91 1.85 0.00 0 549 20.0 Put 2.21 2.30 2.21 -0.06 0 3,132 20.5 Put 2.61 2.89 2.93 0.21 0 75 21.0 Put 3.10 3.30 3.13 -0.06 0 186 21.5 Put 3.50 3.85 3.25 -0.42 0 252 22.0 Put 4.05 4.25 4.35 0.18 0 266 22.5 Put 4.50 4.95 4.67 0.01 0 672 23.0 Put 5.00 5.50 5.40 0.24 0 691 23.5 Put 5.40 5.95 5.25 -0.40 0 76 24.0 Put 6.05 6.25 6.25 0.10 0 85 24.5 Put 6.55 6.75 6.92 0.27 0 343 25.0 Put 6.90 7.45 7.50 0.36 0 59 25.5 Put 7.45 7.85 7.94 0.30 0 59 26.0 Put 7.90 8.40 8.15 0.01 0 274 26.5 Put 8.35 9.00 4.05 -4.59 0 9 27.0 Put 9.00 9.40 9.42 0.29 0 48 27.5 Put 9.50 9.90 9.43 -0.20 0 15 28.0 Put 9.90 10.55 10.43 0.30 0 8 28.5 Put 10.35 10.95 10.21 -0.42 0 75 29.0 Put 11.00 11.40 4.60 -6.53 0 22 29.5 Put 11.45 12.00 11.15 -0.48 0 14 30.0 Put 11.95 12.50 12.47 0.34 0 16 30.5 Put 12.45 12.90 12.90 0.27 0 5 31.0 Put 13.00 13.45 12.70 -0.43 0 19 31.5 Put 13.35 14.05 0.00 0.00 0 0 32.0 Put 14.00 14.45 12.67 -1.46 0 11 32.5 Put 14.50 15.00 8.43 -6.20 0 1 33.0 Put 15.00 15.60 14.67 -0.46 0 4 34.0 Put 16.00 16.40 15.70 -0.43 0 7 35.0 Put 16.95 17.45 16.85 -0.28 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.70 17.10 0.00 0.00 0 0 2.0 Call 15.70 16.10 0.00 0.00 0 0 3.0 Call 14.75 15.05 0.00 0.00 0 0 4.0 Call 13.75 14.05 0.00 0.00 0 0 4.5 Call 0.00 0.00 0.00 0.00 0 0 5.0 Call 12.65 13.10 13.26 0.37 0 0 5.5 Call 0.00 0.00 0.00 0.00 0 0 6.0 Call 11.70 12.15 0.00 0.00 0 0 6.5 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 10.75 11.05 0.00 0.00 0 0 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 9.75 10.10 0.00 0.00 0 0 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 8.75 9.10 0.00 0.00 0 0 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 7.80 8.05 0.00 0.00 0 0 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 6.75 7.15 0.00 0.00 0 0 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 5.75 6.20 0.00 0.00 0 0 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 4.80 5.25 5.15 0.14 0 1 13.5 Call 4.25 4.80 0.00 0.00 0 0 14.0 Call 4.00 4.20 0.00 0.00 0 0 14.5 Call 3.55 3.75 0.00 0.00 0 0 15.0 Call 3.10 3.30 4.05 0.87 0 1 15.5 Call 2.68 2.96 2.55 -0.21 0 1 16.0 Call 2.27 2.43 2.12 -0.23 0 203 16.5 Call 1.91 2.03 0.00 0.00 0 0 17.0 Call 1.57 1.66 1.49 -0.13 0 345 17.5 Call 1.25 1.35 1.31 0.01 0 120 18.0 Call 0.98 1.06 1.04 0.02 0 642 18.5 Call 0.75 0.84 0.81 0.01 0 227 19.0 Call 0.57 0.64 0.60 0.00 0 465 19.5 Call 0.42 0.49 0.38 -0.08 0 183 20.0 Call 0.31 0.36 0.29 -0.05 0 808 20.5 Call 0.22 0.28 0.21 -0.04 0 146 21.0 Call 0.15 0.21 0.16 -0.02 0 125 21.5 Call 0.10 0.16 0.12 -0.01 0 128 22.0 Call 0.07 0.12 0.08 -0.01 0 583 22.5 Call 0.05 0.08 0.07 0.00 0 61 23.0 Call 0.04 0.07 0.06 0.00 0 431 23.5 Call 0.03 0.06 0.04 0.00 0 15 24.0 Call 0.02 0.05 0.04 0.00 0 154 24.5 Call 0.02 0.04 0.06 0.03 0 84 25.0 Call 0.02 0.04 0.02 -0.01 0 184 25.5 Call 0.01 0.03 0.05 0.03 0 94 26.0 Call 0.01 0.06 0.03 0.01 0 133 26.5 Call 0.01 0.03 0.19 0.17 0 7 27.0 Call 0.01 0.03 0.01 -0.01 0 1,420 27.5 Call 0.00 0.03 0.11 0.09 0 3 28.0 Call 0.00 0.03 0.05 0.03 0 322 28.5 Call 0.00 0.06 0.50 0.48 0 25 29.0 Call 0.00 0.04 0.04 0.02 0 12 29.5 Call 0.00 0.05 0.45 0.43 0 2 30.0 Call 0.00 0.04 0.01 0.00 0 2 31.0 Call 0.00 0.08 0.12 0.11 0 6 32.0 Call 0.00 0.04 0.14 0.13 0 10 33.0 Call 0.00 0.05 0.00 0.00 0 0 34.0 Call 0.00 0.06 0.00 0.00 0 0 35.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.00 0.06 0.00 0.00 0 0 4.5 Put 0.00 0.00 0.00 0.00 0 0 5.0 Put 0.00 0.04 0.04 0.02 0 98 5.5 Put 0.00 0.00 0.00 0.00 0 0 6.0 Put 0.00 0.05 0.05 0.02 0 272 6.5 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.06 0.02 -0.02 0 500 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.01 0.09 0.08 0.03 0 158 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.01 0.10 0.00 0.00 0 0 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.03 0.12 0.09 0.01 0 106 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.05 0.15 0.10 0.00 0 18 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.10 0.14 0.13 0.01 0 104 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.14 0.18 0.19 0.03 0 185 13.5 Put 0.17 0.22 0.22 0.03 0 125 14.0 Put 0.21 0.26 0.26 0.03 0 1,083 14.5 Put 0.26 0.31 0.28 0.00 0 10 15.0 Put 0.32 0.37 0.34 0.00 0 1,622 15.5 Put 0.39 0.45 0.48 0.06 0 119 16.0 Put 0.49 0.55 0.53 0.01 0 1,155 16.5 Put 0.59 0.67 0.72 0.09 0 379 17.0 Put 0.75 0.82 0.76 -0.03 0 2,003 17.5 Put 0.93 1.01 1.00 0.03 0 633 18.0 Put 1.16 1.22 1.21 0.02 0 1,560 18.5 Put 1.43 1.51 1.42 -0.05 0 550 19.0 Put 1.73 1.83 1.80 0.02 0 629 19.5 Put 2.06 2.19 2.16 0.03 0 450 20.0 Put 2.39 2.57 2.68 0.17 0 1,688 20.5 Put 2.79 2.99 3.25 0.33 0 328 21.0 Put 3.25 3.45 3.29 -0.06 0 47 21.5 Put 3.70 3.90 3.85 0.05 0 432 22.0 Put 4.05 4.45 4.32 0.05 0 34 22.5 Put 4.55 4.95 4.78 0.04 0 40 23.0 Put 5.05 5.40 5.13 -0.10 0 182 23.5 Put 5.50 5.90 5.38 -0.34 0 24 24.0 Put 6.05 6.35 5.73 -0.48 0 39 24.5 Put 6.50 6.90 6.33 -0.37 0 2 25.0 Put 7.05 7.40 6.95 -0.25 0 56 25.5 Put 7.45 7.90 7.26 -0.43 0 11 26.0 Put 7.95 8.40 7.76 -0.43 0 6 26.5 Put 8.50 8.85 8.98 0.29 0 52 27.0 Put 9.00 9.50 8.61 -0.58 0 30 27.5 Put 9.45 9.90 10.42 0.73 0 4 28.0 Put 10.00 10.50 9.24 -0.95 0 9 28.5 Put 10.50 10.85 11.02 0.33 0 1 29.0 Put 10.90 11.50 10.60 -0.59 0 2 29.5 Put 11.50 12.15 11.30 -0.39 0 3 30.0 Put 12.05 12.50 12.20 0.01 0 7 31.0 Put 13.05 13.40 13.05 -0.13 0 3 32.0 Put 14.05 14.50 7.43 -6.75 0 1 33.0 Put 15.00 15.60 0.00 0.00 0 0 34.0 Put 16.00 16.50 15.66 -0.52 0 9 35.0 Put 17.00 17.60 14.88 -2.29 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 17 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.70 17.10 0.00 0.00 0 0 2.0 Call 15.75 16.05 0.00 0.00 0 0 3.0 Call 14.70 15.05 0.00 0.00 0 0 4.0 Call 13.65 14.10 0.00 0.00 0 0 5.0 Call 12.65 13.15 13.57 0.68 0 0 6.0 Call 11.70 12.10 0.00 0.00 0 0 7.0 Call 10.70 11.15 0.00 0.00 0 0 8.0 Call 9.70 10.15 10.80 0.90 0 0 9.0 Call 8.70 9.25 0.00 0.00 0 0 10.0 Call 7.75 8.15 8.30 0.36 0 4 11.0 Call 6.80 7.10 7.25 0.28 0 53 12.0 Call 5.70 6.30 6.25 0.23 0 53 13.0 Call 4.90 5.30 5.90 0.82 0 74 13.5 Call 4.55 4.80 4.65 0.03 0 4 14.0 Call 4.10 4.30 4.57 0.40 0 131 14.5 Call 3.65 3.85 0.00 0.00 0 0 15.0 Call 3.25 3.40 3.20 -0.11 0 92 15.5 Call 2.86 2.97 0.00 0.00 0 0 16.0 Call 2.48 2.59 2.40 -0.12 0 1,936 16.5 Call 2.11 2.22 2.11 -0.05 0 6 17.0 Call 1.78 1.88 1.68 -0.14 0 1,077 17.5 Call 1.49 1.57 1.53 0.01 0 189 18.0 Call 1.22 1.30 1.27 0.01 0 1,664 18.5 Call 0.98 1.06 1.03 0.01 0 201 19.0 Call 0.79 0.85 0.84 0.02 0 2,079 19.5 Call 0.63 0.70 0.69 0.03 0 747 20.0 Call 0.50 0.56 0.53 0.00 0 2,366 20.5 Call 0.38 0.46 0.42 0.00 0 75 21.0 Call 0.30 0.37 0.29 -0.05 0 2,057 21.5 Call 0.24 0.29 0.26 0.00 0 61 22.0 Call 0.19 0.23 0.19 -0.02 0 6,285 22.5 Call 0.16 0.19 0.16 -0.01 0 45 23.0 Call 0.13 0.16 0.14 0.00 0 2,647 23.5 Call 0.11 0.13 0.10 -0.02 0 10 24.0 Call 0.09 0.11 0.11 0.01 0 2,414 24.5 Call 0.07 0.10 0.09 0.00 0 131 25.0 Call 0.05 0.10 0.07 0.00 0 3,479 26.0 Call 0.03 0.06 0.06 0.01 0 2,863 27.0 Call 0.02 0.06 0.04 0.00 0 2,491 28.0 Call 0.03 0.05 0.03 -0.01 0 1,823 29.0 Call 0.03 0.04 0.04 0.01 0 1,405 30.0 Call 0.02 0.04 0.02 -0.01 0 4,344 31.0 Call 0.01 0.02 0.03 0.01 0 1,194 32.0 Call 0.00 0.06 0.02 0.01 0 790 33.0 Call 0.00 0.08 0.03 0.02 0 1,002 34.0 Call 0.00 0.04 0.03 0.02 0 958 35.0 Call 0.00 0.04 0.01 0.01 0 2,661 36.0 Call 0.00 0.04 0.03 0.03 0 348 37.0 Call 0.00 0.04 0.03 0.03 0 470 38.0 Call 0.00 0.03 0.02 0.02 0 439 39.0 Call 0.01 0.03 0.02 0.02 0 221 40.0 Call 0.00 0.04 0.02 0.02 0 3,053 41.0 Call 0.00 0.03 0.02 0.02 0 154 42.0 Call 0.00 0.03 0.02 0.02 0 973 43.0 Call 0.00 0.04 0.02 0.02 0 442 44.0 Call 0.00 0.03 0.04 0.04 0 441 45.0 Call 0.00 0.03 0.03 0.03 0 1,095 46.0 Call 0.00 0.04 0.04 0.04 0 432 47.0 Call 0.00 0.04 0.02 0.02 0 138 48.0 Call 0.00 0.03 0.02 0.02 0 505 49.0 Call 0.00 0.05 0.34 0.34 0 99 50.0 Call 0.00 0.01 0.02 0.02 0 2,907 51.0 Call 0.00 0.03 0.03 0.03 0 41 52.0 Call 0.00 0.07 0.22 0.22 0 382 53.0 Call 0.00 0.03 0.14 0.14 0 520 54.0 Call 0.00 0.03 0.15 0.15 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.03 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.05 0.03 0.03 0 112 60.0 Call 0.00 0.05 0.01 0.01 0 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.03 0.10 0.10 0 214 64.0 Call 0.00 0.06 0.03 0.03 0 290 65.0 Call 0.00 0.03 0.01 0.01 0 3,250 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.00 0.07 0.00 0.00 0 0 5.0 Put 0.01 0.04 0.06 0.04 0 443 6.0 Put 0.02 0.04 0.04 0.01 0 130 7.0 Put 0.03 0.06 0.04 0.00 0 415 8.0 Put 0.05 0.06 0.06 0.00 0 718 9.0 Put 0.07 0.09 0.07 -0.01 0 204 10.0 Put 0.10 0.12 0.11 0.00 0 1,541 11.0 Put 0.13 0.16 0.14 0.00 0 3,275 12.0 Put 0.18 0.22 0.22 0.02 0 7,974 13.0 Put 0.25 0.28 0.29 0.03 0 13,078 13.5 Put 0.28 0.34 0.32 0.01 0 486 14.0 Put 0.34 0.38 0.37 0.01 0 1,829 14.5 Put 0.40 0.46 0.47 0.04 0 584 15.0 Put 0.50 0.52 0.50 -0.01 0 4,702 15.5 Put 0.57 0.64 0.60 0.00 0 882 16.0 Put 0.70 0.76 0.72 -0.01 0 13,737 16.5 Put 0.83 0.91 0.95 0.08 0 1,345 17.0 Put 0.99 1.07 1.02 -0.01 0 14,018 17.5 Put 1.20 1.27 1.25 0.01 0 1,294 18.0 Put 1.46 1.50 1.47 0.00 0 18,791 18.5 Put 1.70 1.77 1.98 0.25 0 921 19.0 Put 1.99 2.07 2.12 0.08 0 4,803 19.5 Put 2.32 2.42 2.66 0.28 0 241 20.0 Put 2.68 2.79 2.72 -0.03 0 13,307 20.5 Put 3.05 3.20 3.12 -0.02 0 64 21.0 Put 3.45 3.60 3.60 0.05 0 4,443 21.5 Put 3.85 4.05 3.55 -0.43 0 2 22.0 Put 4.30 4.50 4.45 0.02 0 4,074 22.5 Put 4.75 5.00 0.00 0.00 0 0 23.0 Put 5.20 5.40 5.47 0.11 0 1,747 23.5 Put 5.70 6.00 0.00 0.00 0 0 24.0 Put 6.20 6.40 6.48 0.16 0 953 24.5 Put 6.55 6.95 6.45 -0.35 0 25 25.0 Put 7.15 7.40 7.47 0.18 0 2,832 26.0 Put 8.15 8.50 8.28 0.01 0 1,067 27.0 Put 9.10 9.45 9.62 0.36 0 1,501 28.0 Put 10.10 10.45 10.42 0.17 0 831 29.0 Put 10.95 11.45 12.00 0.75 0 653 30.0 Put 12.10 12.35 12.25 0.01 0 5,445 31.0 Put 12.85 13.80 12.46 -0.77 0 260 32.0 Put 13.90 14.70 14.47 0.24 0 235 33.0 Put 14.85 15.80 15.11 -0.11 0 259 34.0 Put 15.85 16.70 15.90 -0.32 0 160 35.0 Put 17.05 17.65 17.43 0.21 0 328 36.0 Put 17.85 18.80 17.37 -0.84 0 231 37.0 Put 18.85 19.80 18.64 -0.57 0 415 38.0 Put 19.90 20.75 20.28 0.07 0 197 39.0 Put 20.85 21.70 20.72 -0.49 0 70 40.0 Put 22.00 22.85 22.25 0.04 0 1,252 41.0 Put 22.85 23.70 22.62 -0.59 0 67 42.0 Put 23.85 24.65 24.47 0.26 0 52 43.0 Put 24.85 25.70 25.10 -0.11 0 47 44.0 Put 25.85 26.70 25.01 -1.20 0 205 45.0 Put 26.85 27.70 27.12 -0.09 0 79 46.0 Put 27.85 28.75 21.55 -6.66 0 14 47.0 Put 28.85 29.75 21.88 -7.32 0 13 48.0 Put 29.85 30.70 20.45 -9.75 0 6 49.0 Put 30.85 31.70 0.00 0.00 0 0 50.0 Put 31.85 32.75 30.87 -1.33 0 591 51.0 Put 32.85 33.70 25.05 -8.15 0 110 52.0 Put 33.85 34.75 24.10 -10.10 0 50 53.0 Put 34.85 35.70 20.70 -14.50 0 1 54.0 Put 35.85 36.80 0.00 0.00 0 0 55.0 Put 36.85 37.70 25.95 -11.25 0 1 56.0 Put 37.80 38.70 0.00 0.00 0 0 57.0 Put 38.80 39.70 0.00 0.00 0 0 58.0 Put 39.80 40.85 30.45 -9.75 0 3 59.0 Put 40.80 41.75 34.48 -6.72 0 10 60.0 Put 41.80 42.75 39.68 -2.52 0 40 61.0 Put 42.80 43.85 0.00 0.00 0 0 62.0 Put 43.80 44.85 35.89 -8.31 0 5 63.0 Put 44.80 45.75 32.15 -13.05 0 9 64.0 Put 45.80 46.85 0.00 0.00 0 0 65.0 Put 46.80 47.85 41.10 -6.09 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.75 17.20 0.00 0.00 0 0 2.0 Call 15.70 16.35 0.00 0.00 0 0 3.0 Call 14.75 15.15 0.00 0.00 0 0 4.0 Call 13.75 14.25 0.00 0.00 0 0 5.0 Call 12.75 13.15 0.00 0.00 0 0 6.0 Call 11.70 12.15 0.00 0.00 0 0 7.0 Call 10.45 11.60 0.00 0.00 0 0 8.0 Call 9.65 10.25 0.00 0.00 0 0 9.0 Call 8.75 9.25 0.00 0.00 0 0 10.0 Call 7.80 8.25 0.00 0.00 0 0 11.0 Call 6.80 7.35 0.00 0.00 0 0 12.0 Call 5.60 6.70 0.00 0.00 0 0 13.0 Call 5.00 5.30 0.00 0.00 0 0 14.0 Call 4.15 4.40 4.25 -0.01 0 1 15.0 Call 3.30 3.55 3.45 0.03 0 1 16.0 Call 2.60 2.74 2.45 -0.20 0 41 17.0 Call 1.94 2.04 2.04 0.05 0 128 18.0 Call 1.38 1.48 1.30 -0.13 0 280 19.0 Call 0.96 1.06 0.88 -0.13 0 58 19.5 Call 0.79 0.88 0.84 0.00 0 262 20.0 Call 0.64 0.73 0.61 -0.08 0 141 20.5 Call 0.52 0.60 0.51 -0.05 0 18 21.0 Call 0.41 0.50 0.41 -0.05 0 65 21.5 Call 0.30 0.42 0.34 -0.02 0 30 22.0 Call 0.26 0.34 0.30 0.00 0 180 22.5 Call 0.22 0.28 0.24 -0.01 0 65 23.0 Call 0.17 0.23 0.20 0.00 0 220 23.5 Call 0.13 0.20 0.18 0.01 0 70 24.0 Call 0.11 0.16 0.15 0.01 0 142 24.5 Call 0.09 0.13 0.12 0.01 0 3 25.0 Call 0.06 0.12 0.09 0.00 0 73 25.5 Call 0.04 0.12 0.09 0.02 0 22 26.0 Call 0.00 0.14 0.21 0.15 0 18 26.5 Call 0.00 0.13 0.07 0.02 0 62 27.0 Call 0.00 0.12 0.12 0.08 0 3 27.5 Call 0.00 0.12 0.55 0.52 0 2 28.0 Call 0.00 0.09 0.02 0.00 0 28 28.5 Call 0.00 0.10 0.02 0.00 0 2 29.0 Call 0.00 0.10 0.09 0.08 0 19 29.5 Call 0.00 0.10 0.00 0.00 0 0 30.0 Call 0.00 0.09 0.00 0.00 0 0 31.0 Call 0.00 0.09 0.00 0.00 0 0 32.0 Call 0.00 0.08 0.00 0.00 0 0 33.0 Call 0.00 0.09 0.21 0.21 0 1 34.0 Call 0.00 0.09 0.00 0.00 0 0 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.00 0.07 0.00 0.00 0 0 3.0 Put 0.00 0.08 0.00 0.00 0 0 4.0 Put 0.00 0.08 0.00 0.00 0 0 5.0 Put 0.00 0.09 0.17 0.14 0 151 6.0 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.00 0.12 0.08 0.02 0 315 8.0 Put 0.02 0.15 0.08 0.00 0 6 9.0 Put 0.06 0.17 0.11 0.00 0 6 10.0 Put 0.12 0.19 0.19 0.04 0 27 11.0 Put 0.16 0.23 0.32 0.13 0 1 12.0 Put 0.23 0.29 0.27 0.01 0 163 13.0 Put 0.31 0.40 0.34 -0.01 0 10 14.0 Put 0.43 0.52 0.49 0.01 0 21 15.0 Put 0.59 0.68 0.69 0.05 0 424 16.0 Put 0.81 0.93 0.99 0.12 0 109 17.0 Put 1.16 1.27 1.21 0.00 0 1,503 18.0 Put 1.61 1.72 1.80 0.14 0 1,930 19.0 Put 2.19 2.29 2.33 0.09 0 521 19.5 Put 2.51 2.63 2.36 -0.21 0 22 20.0 Put 2.85 2.99 3.10 0.18 0 206 20.5 Put 3.10 3.40 2.80 -0.50 0 198 21.0 Put 3.50 3.80 3.55 -0.14 0 10 21.5 Put 4.00 4.20 3.66 -0.44 0 9 22.0 Put 4.40 4.70 4.79 0.25 0 15 22.5 Put 4.85 5.10 5.06 0.07 0 219 23.0 Put 5.30 5.55 5.52 0.08 0 101 23.5 Put 5.75 6.05 5.08 -0.82 0 0 24.0 Put 5.75 7.00 6.55 0.18 0 22 24.5 Put 6.60 7.05 6.60 -0.25 0 3 25.0 Put 7.10 7.70 7.28 -0.05 0 28 25.5 Put 7.55 8.10 7.46 -0.35 0 33 26.0 Put 8.00 8.60 8.53 0.24 0 38 26.5 Put 8.55 9.15 8.25 -0.53 0 1 27.0 Put 8.95 9.65 8.30 -0.97 0 2 27.5 Put 9.50 10.10 5.65 -4.11 0 1 28.0 Put 10.05 10.60 10.59 0.33 0 7 28.5 Put 10.55 11.05 10.54 -0.21 0 3 29.0 Put 10.90 11.55 10.31 -0.94 0 4 29.5 Put 11.45 12.05 11.25 -0.49 0 1 30.0 Put 12.00 12.55 6.60 -5.64 0 1 31.0 Put 12.85 13.80 0.00 0.00 0 0 32.0 Put 13.85 14.85 0.00 0.00 0 0 33.0 Put 14.85 15.85 14.42 -0.81 0 3 34.0 Put 15.85 16.90 15.79 -0.44 0 4 35.0 Put 16.85 17.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.45 13.35 0.00 0.00 0 0 6.0 Call 11.50 12.15 12.25 0.36 0 1 7.0 Call 10.35 11.55 0.00 0.00 0 0 8.0 Call 9.55 10.60 0.00 0.00 0 0 9.0 Call 8.50 9.25 0.00 0.00 0 0 10.0 Call 7.40 8.30 0.00 0.00 0 0 11.0 Call 6.70 7.40 0.00 0.00 0 0 12.0 Call 5.85 6.55 0.00 0.00 0 0 13.0 Call 4.95 5.40 0.00 0.00 0 0 14.0 Call 4.25 4.45 5.20 0.87 0 29 15.0 Call 3.45 3.60 4.54 1.02 0 25 16.0 Call 2.72 2.84 2.86 0.09 0 16 17.0 Call 2.07 2.17 2.03 -0.10 0 128 18.0 Call 1.53 1.61 1.49 -0.08 0 320 19.0 Call 1.10 1.18 1.12 -0.02 0 865 20.0 Call 0.77 0.84 0.78 -0.03 0 800 21.0 Call 0.53 0.60 0.54 -0.03 0 509 22.0 Call 0.36 0.42 0.36 -0.03 0 407 23.0 Call 0.25 0.30 0.24 -0.04 0 1,323 24.0 Call 0.17 0.22 0.18 -0.01 0 1,540 25.0 Call 0.12 0.16 0.13 -0.01 0 2,591 26.0 Call 0.08 0.12 0.11 0.01 0 2,278 27.0 Call 0.05 0.09 0.09 0.02 0 904 28.0 Call 0.04 0.08 0.07 0.01 0 349 29.0 Call 0.03 0.07 0.03 -0.02 0 523 30.0 Call 0.02 0.06 0.05 0.01 0 834 31.0 Call 0.02 0.06 0.10 0.06 0 407 32.0 Call 0.00 0.05 0.04 0.01 0 184 33.0 Call 0.02 0.04 0.05 0.02 0 357 34.0 Call 0.00 0.04 0.03 0.00 0 206 35.0 Call 0.00 0.04 0.02 0.00 0 758 36.0 Call 0.01 0.03 0.02 0.00 0 211 37.0 Call 0.00 0.04 0.01 -0.01 0 387 38.0 Call 0.00 0.04 0.05 0.03 0 211 39.0 Call 0.00 0.04 0.11 0.10 0 96 40.0 Call 0.00 0.06 0.10 0.09 0 759 41.0 Call 0.00 0.07 0.07 0.06 0 159 42.0 Call 0.00 0.04 0.05 0.04 0 38 43.0 Call 0.00 0.04 0.08 0.07 0 86 44.0 Call 0.00 0.04 0.03 0.02 0 110 45.0 Call 0.00 0.03 0.04 0.03 0 535 46.0 Call 0.00 0.08 0.03 0.02 0 57 47.0 Call 0.00 0.03 0.03 0.02 0 53 48.0 Call 0.00 0.05 0.03 0.02 0 427 49.0 Call 0.00 0.03 0.03 0.03 0 13 50.0 Call 0.00 0.03 0.01 0.01 0 763 51.0 Call 0.00 0.04 0.20 0.20 0 25 52.0 Call 0.00 0.05 0.33 0.33 0 61 53.0 Call 0.00 0.08 0.06 0.06 0 50 54.0 Call 0.00 0.03 0.58 0.58 0 15 55.0 Call 0.00 0.03 0.19 0.19 0 273 56.0 Call 0.00 0.04 0.19 0.19 0 101 60.0 Call 0.00 0.08 0.02 0.02 0 353 65.0 Call 0.00 0.01 0.01 0.01 0 2,800 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.20 0.17 0 35 6.0 Put 0.00 0.12 0.12 0.08 0 13 7.0 Put 0.00 0.15 0.13 0.06 0 3 8.0 Put 0.03 0.18 0.00 0.00 0 0 9.0 Put 0.07 0.23 0.00 0.00 0 0 10.0 Put 0.15 0.24 0.19 0.00 0 28 11.0 Put 0.20 0.30 0.25 0.00 0 1,104 12.0 Put 0.26 0.39 0.34 0.01 0 36 13.0 Put 0.39 0.46 0.44 0.01 0 645 14.0 Put 0.54 0.60 0.53 -0.04 0 598 15.0 Put 0.74 0.79 0.74 -0.03 0 6,215 16.0 Put 0.98 1.06 1.02 0.00 0 958 17.0 Put 1.36 1.41 1.45 0.06 0 2,292 18.0 Put 1.77 1.87 1.94 0.11 0 7,068 19.0 Put 2.34 2.45 2.42 0.02 0 10,734 20.0 Put 3.00 3.10 3.25 0.18 0 1,479 21.0 Put 3.70 3.90 4.00 0.17 0 507 22.0 Put 4.50 4.70 4.60 -0.06 0 1,309 23.0 Put 5.40 5.60 5.70 0.16 0 620 24.0 Put 6.30 6.55 6.20 -0.26 0 436 25.0 Put 7.20 7.60 7.65 0.25 0 1,475 26.0 Put 8.15 8.50 7.90 -0.46 0 674 27.0 Put 9.15 9.55 9.09 -0.24 0 849 28.0 Put 9.95 10.80 10.66 0.34 0 116 29.0 Put 10.90 11.80 10.22 -1.09 0 269 30.0 Put 11.90 12.80 11.98 -0.32 0 154 31.0 Put 12.90 13.90 12.60 -0.70 0 46 32.0 Put 13.90 14.80 13.82 -0.47 0 157 33.0 Put 14.90 15.80 8.50 -6.79 0 83 34.0 Put 15.85 16.85 15.65 -0.63 0 99 35.0 Put 16.85 17.85 16.81 -0.47 0 50 36.0 Put 17.85 18.90 17.15 -1.13 0 22 37.0 Put 18.85 19.85 12.91 -6.36 0 313 38.0 Put 19.85 20.85 20.50 0.23 0 31 39.0 Put 20.95 21.80 21.50 0.23 0 14 40.0 Put 21.85 22.85 21.69 -0.57 0 33 41.0 Put 22.85 23.90 20.75 -2.51 0 20 42.0 Put 23.85 24.80 17.85 -6.41 0 17 43.0 Put 24.85 25.75 23.57 -1.69 0 22 44.0 Put 25.85 26.90 26.10 -0.16 0 4 45.0 Put 26.85 27.75 20.20 -7.05 0 6 46.0 Put 27.85 28.75 0.00 0.00 0 0 47.0 Put 28.85 29.80 0.00 0.00 0 0 48.0 Put 29.85 30.85 20.85 -9.40 0 1 49.0 Put 30.85 31.75 0.00 0.00 0 0 50.0 Put 31.85 32.75 32.25 0.00 0 2 51.0 Put 32.85 33.80 0.00 0.00 0 0 52.0 Put 33.85 34.70 0.00 0.00 0 0 53.0 Put 34.85 35.75 0.00 0.00 0 0 54.0 Put 35.85 36.80 0.00 0.00 0 0 55.0 Put 36.85 37.75 26.90 -10.34 0 2 56.0 Put 37.85 38.70 27.80 -10.44 0 622 60.0 Put 41.80 42.90 35.55 -6.68 0 19 65.0 Put 46.80 47.85 39.15 -8.08 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.75 13.15 0.00 0.00 0 0 9.0 Call 8.75 9.15 0.00 0.00 0 0 10.0 Call 7.75 8.25 0.00 0.00 0 0 11.0 Call 6.90 7.20 0.00 0.00 0 0 12.0 Call 5.95 6.35 0.00 0.00 0 0 13.0 Call 5.05 5.40 0.00 0.00 0 0 13.5 Call 4.60 4.95 0.00 0.00 0 0 14.0 Call 4.20 4.50 0.00 0.00 0 0 14.5 Call 3.80 4.05 0.00 0.00 0 0 15.0 Call 3.45 3.65 3.55 0.02 0 14 15.5 Call 3.10 3.25 0.00 0.00 0 0 16.0 Call 2.72 2.87 2.79 0.00 0 30 16.5 Call 2.39 2.53 0.00 0.00 0 0 17.0 Call 2.07 2.22 0.00 0.00 0 0 17.5 Call 1.78 1.92 1.86 0.01 0 1 18.0 Call 1.54 1.64 1.60 0.01 0 86 18.5 Call 1.30 1.44 1.24 -0.13 0 80 19.0 Call 1.10 1.22 1.07 -0.09 0 35 19.5 Call 0.94 1.03 0.91 -0.08 0 7 20.0 Call 0.78 0.89 0.81 -0.03 0 35 20.5 Call 0.64 0.74 0.82 0.13 0 3 21.0 Call 0.54 0.62 0.55 -0.03 0 33 21.5 Call 0.44 0.52 1.01 0.53 0 50 22.0 Call 0.32 0.44 0.36 -0.02 0 53 22.5 Call 0.28 0.38 0.41 0.08 0 11 23.0 Call 0.22 0.32 0.24 -0.03 0 5 23.5 Call 0.19 0.27 0.29 0.06 0 2 24.0 Call 0.15 0.24 0.22 0.03 0 43 24.5 Call 0.13 0.20 0.19 0.03 0 26 25.0 Call 0.10 0.17 0.16 0.03 0 16 26.0 Call 0.07 0.13 0.08 -0.02 0 2 27.0 Call 0.04 0.14 0.16 0.07 0 5 28.0 Call 0.00 0.14 0.09 0.01 0 4 30.0 Call 0.00 0.09 0.14 0.07 0 2 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.07 0.20 0.15 0.00 0 94 10.0 Put 0.17 0.24 0.19 -0.01 0 1 11.0 Put 0.23 0.29 0.00 0.00 0 0 12.0 Put 0.30 0.38 0.29 -0.05 0 7 13.0 Put 0.40 0.48 0.40 -0.04 0 27 13.5 Put 0.46 0.56 0.50 -0.01 0 2 14.0 Put 0.52 0.64 0.50 -0.08 0 11 14.5 Put 0.60 0.71 0.68 0.02 0 1 15.0 Put 0.72 0.83 0.73 -0.04 0 8 15.5 Put 0.81 0.95 1.25 0.37 0 3 16.0 Put 0.98 1.09 1.12 0.09 0 31 16.5 Put 1.13 1.26 1.17 -0.03 0 8 17.0 Put 1.32 1.45 1.40 0.01 0 20 17.5 Put 1.53 1.67 1.64 0.04 0 3 18.0 Put 1.78 1.91 2.01 0.17 0 16 18.5 Put 2.06 2.18 1.99 -0.13 0 28 19.0 Put 2.35 2.49 2.65 0.23 0 137 19.5 Put 2.67 2.81 2.81 0.07 0 11 20.0 Put 3.00 3.15 3.13 0.04 0 15 20.5 Put 3.35 3.55 3.17 -0.28 0 74 21.0 Put 3.75 3.90 3.28 -0.56 0 7 21.5 Put 4.10 4.35 0.00 0.00 0 0 22.0 Put 4.50 4.75 4.45 -0.19 0 3 22.5 Put 4.95 5.25 4.51 -0.58 0 7 23.0 Put 5.35 5.70 4.88 -0.65 0 2 23.5 Put 5.80 6.15 6.10 0.11 0 2 24.0 Put 6.30 6.60 5.69 -0.76 0 1 24.5 Put 6.80 7.05 7.02 0.10 0 2 25.0 Put 7.20 7.55 7.68 0.29 0 3 26.0 Put 8.10 8.55 8.05 -0.31 0 1 27.0 Put 8.70 9.90 0.00 0.00 0 0 28.0 Put 9.70 10.90 9.97 -0.37 0 1 30.0 Put 12.05 12.50 0.00 0.00 0 0 35.0 Put 16.95 17.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 38 Days to Expiration (Weeklys) BITO Jul 15 2022 45 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.65 17.05 0.00 0.00 0 0 2.0 Call 15.65 16.10 0.00 0.00 0 0 3.0 Call 14.80 15.05 0.00 0.00 0 0 4.0 Call 13.70 14.05 0.00 0.00 0 0 5.0 Call 12.65 13.05 13.50 0.61 0 0 6.0 Call 11.75 12.10 0.00 0.00 0 0 7.0 Call 10.75 11.10 0.00 0.00 0 0 8.0 Call 9.80 10.15 0.00 0.00 0 0 9.0 Call 8.85 9.15 0.00 0.00 0 0 10.0 Call 7.85 8.25 8.67 0.63 0 5 11.0 Call 6.90 7.40 0.00 0.00 0 0 12.0 Call 6.10 6.30 7.15 0.95 0 85 13.0 Call 5.20 5.50 5.20 -0.13 0 62 14.0 Call 4.35 4.60 4.70 0.20 0 45 15.0 Call 3.65 3.80 3.47 -0.26 0 379 16.0 Call 2.95 3.10 2.87 -0.15 0 644 17.0 Call 2.34 2.46 2.30 -0.10 0 644 18.0 Call 1.81 1.91 1.87 0.01 0 1,273 19.0 Call 1.38 1.47 1.35 -0.08 0 1,011 20.0 Call 1.04 1.13 1.05 -0.04 0 1,502 21.0 Call 0.75 0.84 0.80 0.00 0 1,547 22.0 Call 0.55 0.63 0.56 -0.03 0 1,437 23.0 Call 0.41 0.46 0.44 0.00 0 1,715 24.0 Call 0.30 0.34 0.31 -0.01 0 1,390 25.0 Call 0.21 0.26 0.24 0.00 0 1,706 26.0 Call 0.16 0.21 0.20 0.01 0 1,153 27.0 Call 0.11 0.16 0.13 0.00 0 792 28.0 Call 0.08 0.13 0.12 0.01 0 104 29.0 Call 0.05 0.10 0.10 0.03 0 92 30.0 Call 0.04 0.09 0.04 -0.03 0 986 31.0 Call 0.02 0.09 0.12 0.06 0 95 32.0 Call 0.02 0.08 0.05 0.00 0 3,965 33.0 Call 0.01 0.07 0.09 0.05 0 93 34.0 Call 0.01 0.06 0.07 0.03 0 72 35.0 Call 0.01 0.05 0.03 -0.01 0 97 36.0 Call 0.00 0.06 0.02 -0.01 0 10 37.0 Call 0.00 0.04 0.04 0.01 0 1 38.0 Call 0.00 0.05 0.03 0.00 0 2 39.0 Call 0.00 0.07 0.20 0.17 0 1 40.0 Call 0.00 0.08 0.05 0.03 0 10 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.01 0.00 0 1 2.0 Put 0.00 0.07 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.01 0.08 0.00 0.00 0 0 5.0 Put 0.04 0.10 0.04 -0.03 0 385 6.0 Put 0.07 0.11 0.09 0.00 0 136 7.0 Put 0.11 0.15 0.10 -0.03 0 320 8.0 Put 0.13 0.20 0.27 0.10 0 1,526 9.0 Put 0.21 0.25 0.22 -0.01 0 2,401 10.0 Put 0.26 0.31 0.30 0.01 0 2,917 11.0 Put 0.34 0.39 0.37 0.00 0 729 12.0 Put 0.45 0.49 0.48 0.01 0 363 13.0 Put 0.58 0.64 0.60 -0.01 0 2,391 14.0 Put 0.76 0.82 0.83 0.04 0 1,446 15.0 Put 0.99 1.06 1.02 0.00 0 32,216 16.0 Put 1.29 1.36 1.31 -0.01 0 12,793 17.0 Put 1.68 1.74 1.73 0.02 0 2,213 18.0 Put 2.13 2.22 2.20 0.03 0 27,826 19.0 Put 2.69 2.78 2.89 0.15 0 2,352 20.0 Put 3.30 3.45 3.55 0.14 0 977 21.0 Put 4.00 4.20 4.12 0.00 0 858 22.0 Put 4.80 4.95 5.07 0.16 0 714 23.0 Put 5.65 5.80 5.90 0.14 0 318 24.0 Put 6.50 6.70 6.87 0.23 0 214 25.0 Put 7.40 7.70 7.80 0.24 0 293 26.0 Put 8.30 8.65 8.80 0.30 0 413 27.0 Put 9.25 9.65 9.50 0.05 0 431 28.0 Put 10.25 10.55 10.60 0.18 0 99 29.0 Put 11.15 11.55 11.65 0.26 0 2 30.0 Put 12.00 12.70 12.18 -0.20 0 19 31.0 Put 13.00 13.85 13.10 -0.27 0 4 32.0 Put 14.00 14.85 14.58 0.22 0 2 33.0 Put 14.95 15.85 15.19 -0.16 0 20 34.0 Put 15.95 16.85 15.98 -0.37 0 2 35.0 Put 16.95 17.80 17.00 -0.34 0 32 36.0 Put 17.95 18.85 17.40 -0.94 0 12 37.0 Put 18.95 19.85 19.02 -0.31 0 25 38.0 Put 19.90 20.85 20.06 -0.27 0 9 39.0 Put 20.90 21.95 20.70 -0.63 0 5 40.0 Put 21.95 22.85 22.42 0.10 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 108 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.40 17.30 0.00 0.00 0 0 2.0 Call 15.40 16.30 0.00 0.00 0 0 3.0 Call 14.40 15.30 0.00 0.00 0 0 4.0 Call 13.40 14.30 0.00 0.00 0 0 5.0 Call 12.40 13.30 13.35 0.44 0 4 6.0 Call 11.45 12.35 12.10 0.16 0 1 7.0 Call 10.85 11.15 0.00 0.00 0 0 8.0 Call 9.90 10.25 10.50 0.43 0 5 9.0 Call 9.00 9.40 9.80 0.65 0 3 10.0 Call 8.10 8.40 8.67 0.40 0 20 11.0 Call 7.30 7.50 8.35 0.94 0 36 12.0 Call 6.45 6.75 6.90 0.30 0 206 13.0 Call 5.65 5.90 6.00 0.19 0 7 14.0 Call 5.00 5.15 5.20 0.12 0 130 15.0 Call 4.30 4.50 4.50 0.08 0 117 16.0 Call 3.70 3.90 3.67 -0.12 0 235 17.0 Call 3.15 3.35 3.25 -0.01 0 368 18.0 Call 2.70 2.81 2.75 0.00 0 1,444 19.0 Call 2.25 2.39 2.16 -0.16 0 400 20.0 Call 1.89 2.03 1.95 -0.01 0 1,516 21.0 Call 1.55 1.71 1.64 0.01 0 260 22.0 Call 1.28 1.45 1.48 0.12 0 242 23.0 Call 1.10 1.22 1.18 0.02 0 452 24.0 Call 0.93 1.02 0.97 0.00 0 718 25.0 Call 0.74 0.88 0.75 -0.06 0 2,010 26.0 Call 0.67 0.72 0.65 -0.05 0 319 27.0 Call 0.53 0.63 0.57 -0.01 0 143 28.0 Call 0.45 0.53 0.48 -0.01 0 592 29.0 Call 0.37 0.47 0.38 -0.04 0 483 30.0 Call 0.32 0.39 0.33 -0.03 0 1,617 31.0 Call 0.27 0.37 0.32 0.01 0 331 32.0 Call 0.23 0.30 0.27 0.00 0 131 33.0 Call 0.18 0.27 0.24 0.01 0 202 34.0 Call 0.17 0.24 0.25 0.05 0 304 35.0 Call 0.14 0.21 0.21 0.03 0 497 36.0 Call 0.12 0.19 0.17 0.01 0 242 37.0 Call 0.10 0.17 0.14 0.00 0 137 38.0 Call 0.09 0.18 0.12 -0.01 0 342 39.0 Call 0.08 0.16 0.13 0.02 0 549 40.0 Call 0.06 0.12 0.13 0.03 0 2,728 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.01 0.10 0.05 -0.01 0 1 3.0 Put 0.05 0.13 0.10 0.01 0 13 4.0 Put 0.07 0.18 0.14 0.01 0 1 5.0 Put 0.13 0.23 0.18 0.00 0 839 6.0 Put 0.18 0.31 0.25 0.00 0 14 7.0 Put 0.30 0.38 0.34 0.00 0 266 8.0 Put 0.40 0.46 0.43 0.00 0 391 9.0 Put 0.49 0.57 0.54 0.01 0 255 10.0 Put 0.63 0.69 0.68 0.02 0 531 11.0 Put 0.78 0.86 0.81 -0.01 0 1,100 12.0 Put 0.99 1.06 1.05 0.03 0 607 13.0 Put 1.21 1.30 1.30 0.05 0 1,241 14.0 Put 1.48 1.59 1.61 0.08 0 1,016 15.0 Put 1.82 1.94 1.87 -0.01 0 1,846 16.0 Put 2.19 2.34 2.34 0.08 0 1,002 17.0 Put 2.68 2.80 2.79 0.05 0 4,424 18.0 Put 3.15 3.30 3.37 0.13 0 2,358 19.0 Put 3.70 3.90 4.00 0.19 0 758 20.0 Put 4.35 4.55 4.45 0.00 0 1,729 21.0 Put 4.95 5.35 5.30 0.18 0 444 22.0 Put 5.75 6.10 5.85 0.00 0 577 23.0 Put 6.45 6.90 6.75 0.10 0 571 24.0 Put 7.15 7.75 7.34 -0.12 0 305 25.0 Put 8.15 8.65 8.50 0.21 0 1,179 26.0 Put 9.00 9.50 9.15 -0.02 0 453 27.0 Put 9.90 10.45 10.27 0.21 0 356 28.0 Put 10.65 11.40 11.10 0.14 0 430 29.0 Put 11.60 12.45 11.90 0.01 0 250 30.0 Put 12.60 13.30 12.80 -0.02 0 592 31.0 Put 13.40 14.30 12.80 -0.97 0 352 32.0 Put 14.35 15.25 14.60 -0.12 0 90 33.0 Put 15.30 16.20 14.65 -1.03 0 55 34.0 Put 16.40 17.15 16.65 0.00 0 47 35.0 Put 17.25 18.15 16.75 -0.87 0 197 36.0 Put 18.20 19.20 18.70 0.10 0 51 37.0 Put 19.20 20.10 19.12 -0.46 0 296 38.0 Put 20.20 21.25 19.62 -0.94 0 178 39.0 Put 21.15 22.15 21.20 -0.34 0 15 40.0 Put 22.15 23.05 22.40 -0.12 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 122 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 4.45 4.70 4.30 -0.23 0 144 16.0 Call 3.85 4.05 4.30 0.36 0 73 17.0 Call 3.30 3.55 3.60 0.17 0 226 18.0 Call 2.84 2.99 2.93 0.01 0 173 19.0 Call 2.41 2.58 2.38 -0.12 0 107 20.0 Call 2.02 2.21 2.02 -0.09 0 750 21.0 Call 1.73 1.90 1.96 0.14 0 158 22.0 Call 1.45 1.63 1.71 0.17 0 364 23.0 Call 1.22 1.39 1.35 0.05 0 279 24.0 Call 1.05 1.17 1.18 0.07 0 362 25.0 Call 0.87 1.01 0.90 -0.04 0 906 26.0 Call 0.75 0.87 0.94 0.13 0 69 27.0 Call 0.62 0.75 0.82 0.14 0 106 28.0 Call 0.52 0.67 0.70 0.10 0 203 29.0 Call 0.44 0.59 0.92 0.41 0 292 30.0 Call 0.38 0.50 0.43 -0.01 0 891 31.0 Call 0.32 0.44 0.44 0.06 0 97 32.0 Call 0.30 0.38 0.85 0.51 0 87 33.0 Call 0.23 0.34 0.30 0.01 0 431 34.0 Call 0.21 0.31 0.31 0.05 0 196 35.0 Call 0.19 0.28 0.35 0.12 0 120 36.0 Call 0.16 0.25 0.39 0.18 0 52 37.0 Call 0.16 0.25 0.30 0.10 0 51 38.0 Call 0.13 0.23 0.41 0.23 0 242 39.0 Call 0.11 0.22 0.17 0.00 0 39 40.0 Call 0.10 0.21 0.15 -0.01 0 286 41.0 Call 0.09 0.20 0.15 0.01 0 641 42.0 Call 0.08 0.19 0.23 0.10 0 114 43.0 Call 0.07 0.17 0.12 0.00 0 225 44.0 Call 0.06 0.18 0.10 -0.02 0 431 45.0 Call 0.06 0.17 0.11 0.00 0 168 46.0 Call 0.05 0.16 0.21 0.10 0 6 47.0 Call 0.04 0.16 0.04 -0.06 0 44 48.0 Call 0.04 0.15 0.21 0.11 0 11 49.0 Call 0.04 0.15 0.18 0.09 0 9 50.0 Call 0.03 0.14 0.15 0.06 0 317 51.0 Call 0.02 0.14 0.26 0.17 0 227 52.0 Call 0.02 0.15 0.05 -0.03 0 72 53.0 Call 0.02 0.15 0.36 0.28 0 34 54.0 Call 0.02 0.12 0.21 0.14 0 2 55.0 Call 0.02 0.12 0.16 0.09 0 127 56.0 Call 0.03 0.14 0.05 -0.02 0 550 60.0 Call 0.00 0.08 0.04 -0.01 0 197 65.0 Call 0.02 0.07 0.03 -0.01 0 2,671 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.93 2.12 2.06 0.04 0 609 16.0 Put 2.35 2.53 2.51 0.07 0 383 17.0 Put 2.84 3.05 3.03 0.09 0 178 18.0 Put 3.35 3.50 3.45 0.02 0 834 19.0 Put 3.95 4.10 3.85 -0.17 0 386 20.0 Put 4.55 4.75 4.80 0.16 0 20,316 21.0 Put 5.10 5.50 5.41 0.07 0 930 22.0 Put 5.80 6.30 5.98 -0.08 0 503 23.0 Put 6.50 7.10 6.92 0.10 0 522 24.0 Put 7.30 7.85 7.40 -0.23 0 482 25.0 Put 8.10 8.75 7.89 -0.56 0 1,177 26.0 Put 8.95 9.65 9.35 0.03 0 165 27.0 Put 9.80 10.55 9.60 -0.59 0 61 28.0 Put 10.85 11.45 11.00 -0.10 0 409 29.0 Put 11.65 12.50 10.80 -1.22 0 64 30.0 Put 12.55 13.15 12.05 -0.89 0 212 31.0 Put 13.50 14.30 14.60 0.72 0 183 32.0 Put 14.45 15.30 14.79 -0.03 0 346 33.0 Put 15.40 16.25 14.04 -1.73 0 112 34.0 Put 16.35 17.25 16.47 -0.27 0 133 35.0 Put 17.45 18.25 17.65 -0.06 0 258 36.0 Put 18.30 19.40 18.49 -0.19 0 14 37.0 Put 19.25 20.20 17.45 -2.21 0 15 38.0 Put 20.25 21.20 20.58 -0.06 0 22 39.0 Put 21.20 22.10 21.33 -0.29 0 15 40.0 Put 22.20 23.15 22.11 -0.49 0 113 41.0 Put 23.15 24.10 23.57 -0.02 0 4 42.0 Put 24.15 25.10 18.40 -6.17 0 229 43.0 Put 25.15 26.10 19.32 -6.24 0 30 44.0 Put 26.10 27.00 19.65 -6.90 0 1 45.0 Put 27.10 28.00 22.70 -4.84 0 37 46.0 Put 28.10 29.00 21.40 -7.13 0 23 47.0 Put 29.10 30.00 24.50 -5.02 0 6 48.0 Put 30.05 31.00 23.05 -7.46 0 1 49.0 Put 31.05 32.00 24.10 -7.40 0 5 50.0 Put 32.05 33.00 30.24 -2.25 0 1,172 51.0 Put 33.05 34.05 0.00 0.00 0 0 52.0 Put 34.05 35.05 26.60 -7.87 0 2 53.0 Put 35.05 36.00 0.00 0.00 0 0 54.0 Put 36.00 37.05 31.05 -5.41 0 8 55.0 Put 37.00 37.95 31.34 -6.11 0 27 56.0 Put 38.00 39.00 29.35 -9.09 0 2 60.0 Put 41.85 43.10 34.50 -7.91 0 609 65.0 Put 46.60 48.10 38.20 -9.18 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 199 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.40 17.35 0.00 0.00 0 0 2.0 Call 15.40 16.35 0.00 0.00 0 0 3.0 Call 14.40 15.35 0.00 0.00 0 0 4.0 Call 13.40 14.35 0.00 0.00 0 0 5.0 Call 12.40 13.35 0.00 0.00 0 0 6.0 Call 11.45 12.40 12.15 0.16 0 4 7.0 Call 10.90 11.25 11.37 0.30 0 4 8.0 Call 9.60 10.80 10.35 0.16 0 3 9.0 Call 9.20 9.55 10.20 0.87 0 1 10.0 Call 8.25 8.65 8.40 -0.13 0 46 13.0 Call 6.20 6.45 7.00 0.64 0 16 14.0 Call 5.55 5.85 6.60 0.92 0 7 15.0 Call 4.95 5.20 5.50 0.39 0 27 16.0 Call 4.35 4.65 4.70 0.15 0 79 17.0 Call 3.90 4.15 4.35 0.31 0 158 18.0 Call 3.50 3.70 3.57 -0.03 0 300 19.0 Call 3.05 3.35 3.45 0.25 0 59 20.0 Call 2.76 2.92 2.80 -0.04 0 166 21.0 Call 2.37 2.62 2.51 0.01 0 32 22.0 Call 2.12 2.33 2.11 -0.12 0 104 23.0 Call 1.87 2.08 2.02 0.05 0 117 24.0 Call 1.66 1.86 1.67 -0.09 0 301 25.0 Call 1.45 1.66 1.64 0.09 0 226 26.0 Call 1.28 1.49 1.98 0.60 0 99 27.0 Call 1.15 1.32 1.64 0.41 0 145 28.0 Call 1.02 1.21 1.08 -0.04 0 243 29.0 Call 0.93 1.08 0.95 -0.05 0 118 30.0 Call 0.83 0.97 0.91 0.01 0 577 31.0 Call 0.75 0.89 0.92 0.10 0 402 32.0 Call 0.67 0.84 0.92 0.17 0 91 33.0 Call 0.61 0.75 0.67 -0.01 0 259 34.0 Call 0.55 0.72 2.05 1.42 0 33 35.0 Call 0.50 0.66 0.55 -0.03 0 168 36.0 Call 0.45 0.62 0.76 0.22 0 225 37.0 Call 0.40 0.60 0.62 0.12 0 50 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.08 0.00 0.00 0 0 2.0 Put 0.01 0.15 0.00 0.00 0 0 3.0 Put 0.12 0.21 0.16 0.00 0 1 4.0 Put 0.20 0.29 0.25 0.00 0 0 5.0 Put 0.28 0.40 0.35 0.01 0 170 6.0 Put 0.36 0.51 0.42 -0.01 0 192 7.0 Put 0.52 0.60 0.52 -0.04 0 949 8.0 Put 0.67 0.76 0.68 -0.04 0 740 9.0 Put 0.83 0.94 0.94 0.05 0 208 10.0 Put 1.07 1.17 1.10 -0.02 0 221 13.0 Put 1.91 2.10 1.99 -0.01 0 1,215 14.0 Put 2.27 2.41 2.42 0.08 0 600 15.0 Put 2.71 2.86 2.84 0.06 0 1,551 16.0 Put 3.15 3.30 3.27 0.04 0 733 17.0 Put 3.65 3.80 3.70 -0.03 0 321 18.0 Put 4.20 4.40 4.36 0.07 0 705 19.0 Put 4.75 5.00 5.00 0.11 0 214 20.0 Put 5.40 5.65 5.59 0.06 0 1,010 21.0 Put 6.05 6.35 6.00 -0.18 0 238 22.0 Put 6.80 7.05 6.70 -0.21 0 291 23.0 Put 7.40 7.90 7.90 0.25 0 124 24.0 Put 8.15 8.70 8.00 -0.43 0 187 25.0 Put 8.95 9.50 9.35 0.13 0 161 26.0 Put 9.75 10.30 9.85 -0.20 0 68 27.0 Put 10.60 11.20 10.73 -0.16 0 70 28.0 Put 11.50 12.05 10.45 -1.31 0 63 29.0 Put 12.35 13.00 12.25 -0.39 0 159 30.0 Put 13.15 13.85 12.46 -1.07 0 30 31.0 Put 14.05 14.80 13.53 -0.91 0 101 32.0 Put 14.95 15.75 10.55 -4.82 0 98 33.0 Put 15.85 16.65 14.32 -1.97 0 39 34.0 Put 16.80 17.80 16.85 -0.38 0 49 35.0 Put 17.75 18.65 17.85 -0.32 0 18 36.0 Put 18.65 19.55 17.90 -1.22 0 12 37.0 Put 19.60 20.50 19.45 -0.62 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 213 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.00 5.35 5.25 0.08 0 45 16.0 Call 4.45 4.80 4.95 0.29 0 25 17.0 Call 3.95 4.30 4.00 -0.18 0 18 18.0 Call 3.55 3.85 3.90 0.20 0 68 19.0 Call 3.15 3.45 3.60 0.30 0 24 20.0 Call 2.76 3.05 2.78 -0.12 0 260 21.0 Call 2.47 2.73 2.47 -0.13 0 209 22.0 Call 2.21 2.43 2.25 -0.07 0 73 23.0 Call 1.88 2.18 1.91 -0.12 0 120 24.0 Call 1.71 1.96 2.28 0.44 0 72 25.0 Call 1.55 1.75 1.80 0.15 0 335 26.0 Call 1.36 1.63 4.05 2.56 0 42 27.0 Call 1.22 1.42 1.35 0.03 0 178 28.0 Call 1.07 1.29 3.55 2.37 0 126 29.0 Call 0.91 1.17 1.03 -0.02 0 186 30.0 Call 0.87 1.06 0.94 -0.01 0 247 31.0 Call 0.73 0.97 1.20 0.34 0 195 32.0 Call 0.69 0.88 0.98 0.19 0 83 33.0 Call 0.59 0.84 0.75 0.03 0 46 34.0 Call 0.57 0.77 1.00 0.34 0 16 35.0 Call 0.49 0.70 0.73 0.12 0 248 36.0 Call 0.47 0.67 0.65 0.09 0 362 37.0 Call 0.40 0.62 0.70 0.19 0 53 38.0 Call 0.36 0.57 0.48 0.01 0 338 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.74 2.98 2.95 0.09 0 477 16.0 Put 3.25 3.45 3.45 0.10 0 1,585 17.0 Put 3.75 4.00 3.90 0.03 0 200 18.0 Put 4.20 4.55 4.26 -0.14 0 324 19.0 Put 4.85 5.20 5.10 0.10 0 46 20.0 Put 5.35 5.90 5.72 0.12 0 126 21.0 Put 6.00 6.60 6.25 -0.05 0 243 22.0 Put 6.90 7.35 7.18 0.17 0 80 23.0 Put 7.45 8.05 7.15 -0.57 0 223 24.0 Put 8.20 8.85 8.45 -0.07 0 150 25.0 Put 8.95 9.70 8.68 -0.65 0 453 26.0 Put 9.80 10.45 8.55 -1.61 0 69 27.0 Put 10.60 11.30 10.54 -0.44 0 144 28.0 Put 11.45 12.15 10.30 -1.53 0 46 29.0 Put 12.30 13.10 11.83 -0.86 0 173 30.0 Put 13.30 14.00 13.80 0.21 0 113 31.0 Put 14.10 14.90 8.57 -5.92 0 5 32.0 Put 15.00 15.90 13.77 -1.63 0 70 33.0 Put 15.90 16.75 12.72 -3.61 0 260 34.0 Put 16.80 17.65 17.50 0.24 0 194 35.0 Put 17.75 18.65 17.65 -0.55 0 328 36.0 Put 18.70 19.65 17.10 -2.04 0 844 37.0 Put 19.65 20.60 18.15 -1.94 0 1,761 38.0 Put 20.60 21.60 13.65 -7.38 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 234 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.35 17.40 0.00 0.00 0 0 2.0 Call 15.40 16.40 0.00 0.00 0 0 3.0 Call 14.40 15.35 0.00 0.00 0 0 4.0 Call 13.40 14.40 0.00 0.00 0 0 5.0 Call 12.40 13.40 13.60 0.67 0 1 6.0 Call 11.50 12.50 0.00 0.00 0 0 7.0 Call 10.85 11.30 11.49 0.37 0 1 8.0 Call 10.00 10.45 9.85 -0.42 0 1 9.0 Call 9.20 9.60 9.90 0.48 0 13 10.0 Call 8.45 8.80 9.19 0.56 0 26 11.0 Call 7.70 8.10 8.44 0.57 0 49 12.0 Call 7.00 7.35 7.15 0.03 0 37 13.0 Call 6.30 6.65 6.95 0.55 0 73 14.0 Call 5.65 6.05 6.05 0.19 0 469 15.0 Call 5.10 5.45 5.20 -0.12 0 390 16.0 Call 4.55 4.95 4.57 -0.21 0 358 17.0 Call 4.10 4.45 4.15 -0.13 0 1,081 18.0 Call 3.70 4.00 3.85 0.00 0 389 19.0 Call 3.30 3.60 3.75 0.30 0 146 20.0 Call 2.95 3.15 3.10 0.05 0 1,477 21.0 Call 2.56 2.92 3.55 0.80 0 116 22.0 Call 2.37 2.63 2.67 0.18 0 299 23.0 Call 2.13 2.34 2.29 0.05 0 585 24.0 Call 1.90 2.11 2.20 0.20 0 856 25.0 Call 1.66 1.87 1.72 -0.05 0 1,116 26.0 Call 1.51 1.78 1.71 0.08 0 431 27.0 Call 1.32 1.62 1.93 0.45 0 256 28.0 Call 1.24 1.46 1.30 -0.05 0 771 29.0 Call 1.14 1.32 1.30 0.07 0 169 30.0 Call 1.00 1.21 1.15 0.04 0 3,028 31.0 Call 0.94 1.10 0.80 -0.22 0 638 32.0 Call 0.82 1.02 0.90 -0.03 0 285 33.0 Call 0.78 0.95 1.10 0.24 0 318 34.0 Call 0.66 0.91 1.02 0.23 0 841 35.0 Call 0.65 0.82 0.75 0.01 0 905 36.0 Call 0.62 0.77 0.75 0.06 0 226 37.0 Call 0.54 0.72 0.65 0.01 0 167 38.0 Call 0.53 0.65 0.58 -0.01 0 407 39.0 Call 0.50 0.61 0.65 0.09 0 234 40.0 Call 0.46 0.62 0.50 -0.03 0 1,788 41.0 Call 0.42 0.59 0.59 0.10 0 614 42.0 Call 0.40 0.51 0.43 -0.03 0 687 43.0 Call 0.34 0.53 0.55 0.12 0 972 44.0 Call 0.35 0.47 0.42 0.01 0 2,172 45.0 Call 0.30 0.49 0.38 -0.01 0 3,974 46.0 Call 0.28 0.46 0.40 0.03 0 574 47.0 Call 0.26 0.45 0.48 0.12 0 49 48.0 Call 0.25 0.43 0.34 0.00 0 752 49.0 Call 0.23 0.42 0.91 0.59 0 98 50.0 Call 0.23 0.37 0.32 0.02 0 1,954 51.0 Call 0.21 0.39 0.32 0.02 0 263 52.0 Call 0.20 0.38 0.28 -0.01 0 137 53.0 Call 0.19 0.36 0.67 0.39 0 20 54.0 Call 0.18 0.35 0.37 0.10 0 164 55.0 Call 0.17 0.35 0.28 0.02 0 597 56.0 Call 0.15 0.34 0.29 0.04 0 279 57.0 Call 0.16 0.33 0.64 0.39 0 18 58.0 Call 0.16 0.32 0.27 0.03 0 220 59.0 Call 0.15 0.31 0.85 0.62 0 59 60.0 Call 0.18 0.30 0.25 0.02 0 3,462 61.0 Call 0.14 0.30 0.75 0.53 0 101 62.0 Call 0.12 0.29 0.23 0.02 0 205 63.0 Call 0.11 0.29 0.55 0.35 0 533 64.0 Call 0.10 0.28 0.26 0.06 0 507 65.0 Call 0.16 0.22 0.17 -0.02 0 6,576 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.07 0.00 0.00 0 0 2.0 Put 0.06 0.18 0.06 -0.06 0 1 3.0 Put 0.11 0.27 0.13 -0.07 0 12 4.0 Put 0.24 0.34 0.26 -0.03 0 1 5.0 Put 0.35 0.40 0.35 -0.03 0 66 6.0 Put 0.48 0.54 0.51 0.00 0 113 7.0 Put 0.61 0.75 0.61 -0.08 0 930 8.0 Put 0.81 0.95 0.83 -0.04 0 2,539 9.0 Put 0.97 1.14 1.05 -0.01 0 2,728 10.0 Put 1.25 1.34 1.30 0.00 0 3,015 11.0 Put 1.49 1.68 1.56 -0.01 0 2,214 12.0 Put 1.74 1.93 1.82 -0.02 0 1,125 13.0 Put 2.00 2.26 2.24 0.10 0 1,878 14.0 Put 2.52 2.71 2.65 0.04 0 2,525 15.0 Put 3.00 3.15 3.00 -0.08 0 1,959 16.0 Put 3.45 3.65 3.50 -0.05 0 1,368 17.0 Put 3.95 4.15 4.05 0.00 0 308 18.0 Put 4.50 4.75 4.62 0.00 0 610 19.0 Put 5.10 5.35 5.30 0.08 0 708 20.0 Put 5.60 6.10 5.85 0.03 0 1,984 21.0 Put 6.30 6.85 6.50 -0.02 0 745 22.0 Put 7.10 7.45 7.25 -0.01 0 579 23.0 Put 7.75 8.30 7.72 -0.28 0 241 24.0 Put 8.45 9.05 8.95 0.19 0 1,696 25.0 Put 9.25 9.85 9.53 0.01 0 628 26.0 Put 10.20 10.65 10.55 0.18 0 354 27.0 Put 10.95 11.55 11.35 0.14 0 403 28.0 Put 11.70 12.40 12.25 0.18 0 862 29.0 Put 12.60 13.25 12.65 -0.29 0 45 30.0 Put 13.50 14.15 13.62 -0.19 0 998 31.0 Put 14.35 15.05 11.20 -3.51 0 105 32.0 Put 15.25 15.95 14.81 -0.80 0 112 33.0 Put 16.05 17.00 13.12 -3.41 0 61 34.0 Put 16.95 17.80 17.19 -0.27 0 40 35.0 Put 17.90 18.70 17.70 -0.69 0 211 36.0 Put 18.80 19.70 19.03 -0.30 0 91 37.0 Put 19.75 20.75 19.60 -0.67 0 65 38.0 Put 20.95 21.70 21.15 -0.07 0 1,046 39.0 Put 21.65 22.60 20.09 -2.08 0 22 40.0 Put 22.70 23.60 23.25 0.12 0 809 41.0 Put 23.55 24.60 23.22 -0.87 0 529 42.0 Put 24.50 25.55 25.07 0.02 0 604 43.0 Put 25.45 26.50 26.32 0.31 0 734 44.0 Put 26.45 27.45 21.05 -5.93 0 161 45.0 Put 27.40 28.45 27.67 -0.28 0 319 46.0 Put 28.35 29.55 21.20 -7.72 0 112 47.0 Put 29.35 30.45 24.80 -5.09 0 7 48.0 Put 30.30 31.45 21.50 -9.37 0 31 49.0 Put 31.30 32.35 25.85 -5.99 0 13 50.0 Put 32.25 33.30 31.57 -1.25 0 135 51.0 Put 33.25 34.30 28.85 -4.95 0 12 52.0 Put 34.20 35.35 26.50 -8.28 0 220 53.0 Put 35.20 36.35 27.50 -8.27 0 275 54.0 Put 36.20 37.30 28.35 -8.40 0 325 55.0 Put 37.15 38.35 29.30 -8.43 0 50 56.0 Put 38.15 39.20 37.00 -1.72 0 1 57.0 Put 39.15 40.35 32.40 -7.30 0 10 58.0 Put 40.10 41.40 0.00 0.00 0 0 59.0 Put 41.10 42.45 34.20 -7.48 0 5 60.0 Put 42.10 43.45 42.75 0.09 0 1,726 61.0 Put 43.10 44.40 36.95 -6.70 0 492 62.0 Put 44.05 45.40 39.34 -5.29 0 288 63.0 Put 45.05 46.40 37.10 -8.52 0 88 64.0 Put 46.05 47.35 38.00 -8.61 0 10 65.0 Put 47.05 48.35 40.78 -6.81 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 304 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.35 5.85 6.55 0.98 0 53 16.0 Call 4.80 5.40 5.15 0.04 0 21 17.0 Call 4.45 4.95 4.55 -0.11 0 6 18.0 Call 4.00 4.50 4.50 0.24 0 25 19.0 Call 3.75 4.10 4.15 0.22 0 14 20.0 Call 3.45 3.80 4.37 0.76 0 9 21.0 Call 2.79 3.60 3.30 0.02 0 2 22.0 Call 2.67 3.40 3.39 0.38 0 12 23.0 Call 2.33 3.15 3.25 0.52 0 23 24.0 Call 2.02 2.88 2.65 0.19 0 29 25.0 Call 1.70 2.66 2.80 0.61 0 68 26.0 Call 1.51 2.51 2.65 0.63 0 3 27.0 Call 1.42 2.32 1.88 0.01 0 25 28.0 Call 1.23 2.18 2.20 0.48 0 744 29.0 Call 1.08 2.04 7.15 5.58 0 1 30.0 Call 1.17 1.80 1.80 0.38 0 32 31.0 Call 0.82 1.60 1.87 0.59 0 14 32.0 Call 0.71 1.69 1.47 0.27 0 61 33.0 Call 0.60 1.58 1.39 0.27 0 6 34.0 Call 0.51 1.49 1.40 0.34 0 1 35.0 Call 0.74 1.41 1.10 0.11 0 342 36.0 Call 0.35 1.34 0.00 0.00 0 0 37.0 Call 0.39 1.27 1.40 0.55 0 14 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 3.20 3.60 3.40 0.00 0 15 16.0 Put 3.75 4.15 3.65 -0.30 0 44 17.0 Put 4.30 4.70 4.50 0.00 0 127 18.0 Put 4.90 5.35 4.95 -0.15 0 39 19.0 Put 5.55 5.90 5.65 -0.12 0 359 20.0 Put 6.20 6.55 6.15 -0.29 0 58 21.0 Put 6.55 7.45 4.37 -2.74 0 187 22.0 Put 7.25 8.15 7.76 -0.07 0 4 23.0 Put 7.95 8.90 6.00 -2.54 0 259 24.0 Put 8.70 9.70 6.01 -3.25 0 4 25.0 Put 8.60 10.45 10.81 0.83 0 1 26.0 Put 9.30 11.30 7.28 -3.52 0 0 27.0 Put 10.15 12.10 10.45 -1.19 0 20 28.0 Put 10.60 13.05 12.22 -0.26 0 2 29.0 Put 11.45 13.80 0.00 0.00 0 0 30.0 Put 12.30 14.65 10.00 -4.15 0 4 31.0 Put 13.15 15.70 0.00 0.00 0 0 32.0 Put 14.05 16.50 0.00 0.00 0 0 33.0 Put 14.95 18.05 11.00 -5.82 0 2 34.0 Put 15.85 18.95 12.10 -5.64 0 1 35.0 Put 17.70 19.35 17.70 -0.96 0 77 36.0 Put 17.65 20.15 12.85 -6.73 0 73 37.0 Put 18.60 21.15 13.65 -6.84 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 598 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.85 14.25 12.88 -0.22 0 22 6.0 Call 10.60 13.50 12.30 0.00 0 4 7.0 Call 9.70 12.80 0.00 0.00 0 0 8.0 Call 9.70 11.60 10.85 0.02 0 430 9.0 Call 8.95 10.90 10.65 0.50 0 1 10.0 Call 9.00 10.80 9.00 -0.48 0 51 11.0 Call 8.45 9.50 8.80 -0.08 0 1,673 12.0 Call 7.80 8.70 8.30 -0.07 0 78 13.0 Call 7.00 8.25 7.60 -0.27 0 138 14.0 Call 6.60 7.80 7.60 0.22 0 114 15.0 Call 6.50 7.05 6.80 -0.14 0 908 16.0 Call 5.75 6.95 6.25 -0.24 0 193 17.0 Call 5.80 6.60 6.05 0.00 0 166 18.0 Call 5.10 6.30 5.55 -0.19 0 241 19.0 Call 4.85 5.90 5.45 0.01 0 113 20.0 Call 4.95 5.45 5.00 -0.13 0 2,147 21.0 Call 4.30 5.35 5.25 0.43 0 278 22.0 Call 3.80 4.90 4.50 -0.02 0 172 23.0 Call 3.80 4.70 4.15 -0.13 0 263 24.0 Call 3.55 4.75 4.00 -0.03 0 282 25.0 Call 3.45 4.15 3.80 0.01 0 1,606 26.0 Call 3.40 3.65 3.50 -0.05 0 460 27.0 Call 3.00 4.00 3.80 0.38 0 288 28.0 Call 3.10 3.70 3.30 0.00 0 245 29.0 Call 2.72 3.80 2.97 -0.20 0 523 30.0 Call 2.70 3.35 3.02 -0.02 0 1,428 31.0 Call 2.36 3.25 2.91 0.00 0 308 32.0 Call 2.26 3.25 3.30 0.52 0 118 33.0 Call 2.15 3.10 2.87 0.21 0 235 34.0 Call 2.00 2.95 2.42 -0.13 0 365 35.0 Call 2.21 2.95 2.22 -0.23 0 1,355 36.0 Call 1.83 2.76 2.36 0.01 0 110 37.0 Call 1.71 2.67 3.20 0.95 0 94 38.0 Call 1.67 2.57 2.01 -0.14 0 367 39.0 Call 1.75 2.48 2.00 -0.05 0 163 40.0 Call 1.75 2.05 1.85 -0.10 0 2,535 41.0 Call 1.74 2.32 2.08 0.20 0 79 42.0 Call 1.57 2.21 1.79 -0.03 0 367 43.0 Call 1.21 2.01 1.90 0.14 0 498 44.0 Call 1.29 2.11 1.81 0.11 0 98 45.0 Call 1.10 2.81 1.65 0.01 0 708 46.0 Call 0.72 2.55 3.75 2.18 0 53 47.0 Call 0.94 1.94 2.14 0.63 0 35 48.0 Call 1.03 1.88 1.96 0.51 0 43 49.0 Call 0.69 1.82 1.58 0.19 0 29 50.0 Call 0.99 1.79 1.70 0.34 0 1,561 51.0 Call 0.99 1.73 3.45 2.12 0 72 52.0 Call 0.85 1.69 1.98 0.69 0 42 53.0 Call 0.84 1.66 4.50 3.24 0 45 54.0 Call 0.78 1.61 5.00 3.76 0 18 55.0 Call 0.86 1.57 1.20 -0.01 0 787 56.0 Call 0.94 1.54 1.32 0.13 0 57 57.0 Call 0.71 1.51 3.79 2.63 0 6 58.0 Call 0.74 1.48 1.39 0.25 0 36 59.0 Call 0.68 1.45 1.15 0.04 0 16 60.0 Call 0.91 1.41 1.02 -0.07 0 820 61.0 Call 0.64 1.39 1.18 0.11 0 11 62.0 Call 0.63 1.36 1.28 0.24 0 207 63.0 Call 0.75 1.33 0.95 -0.08 0 549 64.0 Call 0.65 1.41 1.00 -0.02 0 58 65.0 Call 0.85 1.15 0.95 -0.05 0 8,035 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.75 0.82 0.80 0.01 0 237 6.0 Put 0.70 2.42 1.05 0.00 0 90 7.0 Put 0.81 1.59 1.10 -0.21 0 26 8.0 Put 0.65 3.30 1.65 -0.01 0 23 9.0 Put 1.55 2.52 2.05 0.05 0 6 10.0 Put 2.00 2.65 2.48 0.14 0 154 11.0 Put 2.33 3.15 2.86 0.11 0 370 12.0 Put 2.79 3.75 3.35 0.10 0 200 13.0 Put 3.30 4.15 3.75 0.01 0 127 14.0 Put 3.30 4.60 4.40 0.15 0 307 15.0 Put 4.60 5.10 5.00 0.21 0 157 16.0 Put 5.00 5.90 5.50 0.16 0 224 17.0 Put 5.10 6.40 6.25 0.37 0 108 18.0 Put 6.30 7.20 6.89 0.33 0 152 19.0 Put 6.05 7.80 7.61 0.38 0 103 20.0 Put 6.75 8.40 7.85 -0.05 0 314 21.0 Put 8.20 9.20 8.80 0.22 0 256 22.0 Put 8.20 9.95 8.97 -0.28 0 154 23.0 Put 9.65 10.65 10.85 0.86 0 85 24.0 Put 10.40 11.50 11.00 0.27 0 142 25.0 Put 11.15 12.35 11.60 0.13 0 1,712 26.0 Put 11.95 13.25 11.31 -0.89 0 122 27.0 Put 12.75 13.75 12.93 -0.12 0 347 28.0 Put 13.55 14.75 13.99 0.09 0 141 29.0 Put 13.95 15.40 14.57 -0.18 0 93 30.0 Put 13.75 16.35 15.88 0.28 0 178 31.0 Put 15.60 17.10 16.90 0.45 0 6 32.0 Put 15.45 18.20 16.60 -0.70 0 153 33.0 Put 16.25 18.95 18.21 0.06 0 4 34.0 Put 17.15 20.50 18.80 -0.23 0 9 35.0 Put 18.00 21.40 19.90 -0.01 0 142 36.0 Put 18.85 21.65 20.65 -0.14 0 80 37.0 Put 19.75 22.55 22.02 0.35 0 4 38.0 Put 20.60 23.55 23.60 1.05 0 54 39.0 Put 21.50 24.95 24.25 0.82 0 33 40.0 Put 22.40 25.35 23.99 -0.32 0 1,022 41.0 Put 23.30 26.30 19.11 -6.12 0 21 42.0 Put 24.25 27.10 21.84 -4.31 0 242 43.0 Put 25.15 28.15 27.95 0.88 0 34 44.0 Put 26.05 29.05 24.79 -3.20 0 40 45.0 Put 26.95 30.00 23.65 -5.26 0 31 46.0 Put 27.90 31.40 22.90 -6.94 0 14 47.0 Put 28.85 31.75 31.85 1.09 0 87 48.0 Put 29.80 32.85 32.80 1.12 0 125 49.0 Put 30.75 33.75 33.70 1.09 0 16 50.0 Put 31.70 35.40 27.75 -5.81 0 50 51.0 Put 32.65 35.65 27.00 -7.52 0 10 52.0 Put 33.65 37.20 30.20 -5.27 0 144 53.0 Put 34.60 38.20 0.00 0.00 0 0 54.0 Put 35.60 39.30 38.40 1.01 0 191 55.0 Put 36.55 39.50 39.35 1.00 0 20 56.0 Put 37.50 40.25 40.25 0.93 0 399 57.0 Put 38.10 42.40 34.60 -5.68 0 15 58.0 Put 39.10 43.40 36.59 -4.66 0 8 59.0 Put 40.10 44.40 35.40 -6.81 0 6 60.0 Put 41.00 45.50 37.70 -5.48 0 474 61.0 Put 41.95 46.50 36.45 -7.69 0 154 62.0 Put 42.90 47.50 40.25 -4.86 0 9 63.0 Put 43.85 48.10 40.30 -5.78 0 120 64.0 Put 44.85 49.10 0.00 0.00 0 0 65.0 Put 45.80 50.10 47.97 -0.07 0 272 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. June 01, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 19.65 19.69 19.63 0.00 0.00 4000X4400 0.00 0.00 1,207 Wed Jun 1 2022 5:53:12 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 3 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 18.50 18.80 0.00 0.00 0 0 2.0 Call 17.55 17.80 0.00 0.00 0 0 3.0 Call 16.50 16.80 0.00 0.00 0 0 4.0 Call 15.55 15.75 0.00 0.00 0 0 5.0 Call 14.50 14.75 0.00 0.00 0 0 5.5 Call 14.00 14.30 0.00 0.00 0 0 6.0 Call 13.55 13.75 0.00 0.00 0 0 6.5 Call 13.05 13.25 0.00 0.00 0 0 7.0 Call 12.55 12.75 0.00 0.00 0 0 7.5 Call 12.05 12.25 0.00 0.00 0 0 8.0 Call 11.40 11.75 0.00 0.00 0 0 8.5 Call 11.05 11.25 0.00 0.00 0 0 9.0 Call 10.55 10.75 8.56 -0.34 0 1 9.5 Call 10.05 10.35 0.00 0.00 0 0 10.0 Call 9.55 9.75 0.00 0.00 0 0 10.5 Call 9.05 9.25 0.00 0.00 0 0 11.0 Call 8.55 8.75 0.00 0.00 0 0 11.5 Call 8.05 8.25 0.00 0.00 0 0 12.0 Call 7.50 7.80 0.00 0.00 0 0 12.5 Call 7.00 7.30 0.00 0.00 0 0 13.0 Call 6.55 6.75 0.00 0.00 0 0 13.5 Call 6.05 6.25 0.00 0.00 0 0 14.0 Call 5.55 5.75 4.10 0.11 0 9 14.5 Call 5.05 5.30 3.65 0.14 0 3 15.0 Call 4.55 4.75 4.65 1.61 7 33 15.5 Call 4.05 4.25 4.13 1.54 15 34 16.0 Call 3.55 3.75 3.66 1.51 1 496 16.5 Call 3.10 3.25 3.35 1.61 4 169 17.0 Call 2.59 2.76 3.00 1.65 327 978 17.5 Call 2.13 2.28 2.54 1.53 106 1,662 18.0 Call 1.66 1.83 1.76 1.04 673 1,762 18.5 Call 1.29 1.40 1.41 0.89 257 1,374 19.0 Call 0.92 1.00 0.99 0.67 5,695 7,422 19.5 Call 0.64 0.69 0.66 0.44 1,950 1,237 20.0 Call 0.40 0.45 0.42 0.28 4,981 5,179 20.5 Call 0.22 0.27 0.26 0.17 536 1,839 21.0 Call 0.12 0.17 0.15 0.09 1,106 630 21.5 Call 0.07 0.10 0.13 0.09 419 107 22.0 Call 0.04 0.07 0.06 0.03 928 1,456 22.5 Call 0.02 0.05 0.04 0.01 172 3,279 23.0 Call 0.01 0.04 0.04 0.02 15 223 23.5 Call 0.00 0.03 0.02 0.00 610 355 24.0 Call 0.01 0.03 0.02 0.00 366 449 24.5 Call 0.00 0.03 0.26 0.25 0 137 25.0 Call 0.01 0.02 0.01 0.00 48 337 25.5 Call 0.00 0.03 0.01 0.00 1 114 26.0 Call 0.01 0.03 0.01 0.01 20 378 26.5 Call 0.00 0.03 0.03 0.03 0 55 27.0 Call 0.00 0.03 0.03 0.03 0 53 27.5 Call 0.00 0.03 0.02 0.02 0 188 28.0 Call 0.00 0.01 0.03 0.03 0 205 28.5 Call 0.00 0.03 0.01 0.01 0 193 29.0 Call 0.00 0.03 0.06 0.06 0 168 29.5 Call 0.00 0.03 0.02 0.02 0 24 30.0 Call 0.00 0.03 0.01 0.01 0 39 30.5 Call 0.00 0.03 0.27 0.27 0 0 31.0 Call 0.00 0.03 0.07 0.07 0 1 31.5 Call 0.00 0.03 0.03 0.03 0 0 32.0 Call 0.00 0.01 0.01 0.01 1 15 32.5 Call 0.00 0.03 0.02 0.02 0 1 33.0 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.03 0.03 0.03 0 3 35.0 Call 0.00 0.01 0.03 0.03 0 10 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.05 0.05 0 5 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.12 0.12 0 2 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.04 0.03 0 2 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.02 0.01 0 33 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.02 0.00 0 64 9.5 Put 0.00 0.02 0.02 0.00 0 1 10.0 Put 0.00 0.01 0.02 0.00 0 652 10.5 Put 0.00 0.01 0.03 0.01 0 12 11.0 Put 0.00 0.03 0.03 0.00 0 166 11.5 Put 0.00 0.03 0.04 0.00 0 33 12.0 Put 0.00 0.03 0.02 -0.03 10 611 12.5 Put 0.00 0.03 0.05 -0.01 0 138 13.0 Put 0.01 0.03 0.01 -0.06 34 1,321 13.5 Put 0.00 0.03 0.01 -0.08 1 226 14.0 Put 0.01 0.03 0.02 -0.10 25 1,578 14.5 Put 0.01 0.03 0.02 -0.12 168 523 15.0 Put 0.01 0.03 0.01 -0.16 456 4,114 15.5 Put 0.01 0.03 0.02 -0.20 357 1,246 16.0 Put 0.02 0.04 0.02 -0.26 1,254 4,177 16.5 Put 0.03 0.05 0.03 -0.34 254 838 17.0 Put 0.05 0.07 0.05 -0.43 912 4,562 17.5 Put 0.08 0.10 0.09 -0.55 2,307 3,952 18.0 Put 0.12 0.15 0.15 -0.70 3,518 4,336 18.5 Put 0.19 0.22 0.22 -0.93 1,809 1,201 19.0 Put 0.31 0.38 0.35 -1.10 1,440 2,002 19.5 Put 0.49 0.57 0.57 -1.28 1,997 549 20.0 Put 0.75 0.84 0.78 -1.49 2,222 3,132 20.5 Put 1.08 1.19 1.10 -1.62 252 75 21.0 Put 1.46 1.61 1.45 -1.74 209 186 21.5 Put 1.89 2.04 1.64 -2.03 11 252 22.0 Put 2.36 2.52 2.31 -1.86 19 266 22.5 Put 2.84 3.00 2.89 -1.77 14 672 23.0 Put 3.30 3.50 3.27 -1.89 9 691 23.5 Put 3.75 4.00 5.25 -0.40 0 76 24.0 Put 4.20 4.55 4.15 -2.00 11 85 24.5 Put 4.80 5.00 4.50 -2.15 4 343 25.0 Put 5.30 5.50 5.00 -2.14 15 59 25.5 Put 5.75 6.00 5.53 -2.11 1 59 26.0 Put 6.30 6.45 6.20 -1.94 1 274 26.5 Put 6.75 7.00 4.05 -4.59 0 9 27.0 Put 7.25 7.50 7.05 -2.08 2 48 27.5 Put 7.75 8.00 9.43 -0.20 0 15 28.0 Put 8.25 8.50 8.27 -1.86 3 8 28.5 Put 8.75 9.05 8.87 -1.76 1 75 29.0 Put 9.20 9.50 4.60 -6.53 0 22 29.5 Put 9.70 10.05 11.15 -0.48 0 14 30.0 Put 10.15 10.45 10.22 -1.91 1 16 30.5 Put 10.65 11.00 12.90 0.27 0 5 31.0 Put 11.25 11.50 12.70 -0.43 0 19 31.5 Put 11.75 12.00 0.00 0.00 0 0 32.0 Put 12.15 12.50 12.67 -1.46 0 11 32.5 Put 12.75 12.95 12.98 -1.65 1 1 33.0 Put 13.25 13.55 14.67 -0.46 0 4 34.0 Put 14.25 14.50 15.70 -0.43 0 7 35.0 Put 15.25 15.50 15.22 -1.91 2 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 18.55 18.80 0.00 0.00 0 0 2.0 Call 17.55 17.80 0.00 0.00 0 0 3.0 Call 16.55 16.80 0.00 0.00 0 0 4.0 Call 15.55 15.80 0.00 0.00 0 0 4.5 Call 15.05 15.35 0.00 0.00 0 0 5.0 Call 14.50 14.85 13.26 0.37 0 0 5.5 Call 14.05 14.30 0.00 0.00 0 0 6.0 Call 13.55 13.80 0.00 0.00 0 0 6.5 Call 13.05 13.30 0.00 0.00 0 0 7.0 Call 12.55 12.80 0.00 0.00 0 0 7.5 Call 12.05 12.30 0.00 0.00 0 0 8.0 Call 11.55 11.80 0.00 0.00 0 0 8.5 Call 11.05 11.30 0.00 0.00 0 0 9.0 Call 10.55 10.75 0.00 0.00 0 0 9.5 Call 10.05 10.55 0.00 0.00 0 0 10.0 Call 9.45 9.90 0.00 0.00 0 0 10.5 Call 9.00 9.35 9.35 0.00 2 0 11.0 Call 8.55 8.80 0.00 0.00 0 0 11.5 Call 8.05 8.30 0.00 0.00 0 0 12.0 Call 7.55 7.80 0.00 0.00 0 0 12.5 Call 7.05 7.50 0.00 0.00 0 0 13.0 Call 6.55 6.85 5.15 0.14 0 1 13.5 Call 5.95 6.35 0.00 0.00 0 0 14.0 Call 5.55 5.85 0.00 0.00 0 0 14.5 Call 5.05 5.40 0.00 0.00 0 0 15.0 Call 4.60 4.90 4.05 0.87 0 1 15.5 Call 4.10 4.45 2.55 -0.21 0 1 16.0 Call 3.65 3.85 3.65 1.30 203 203 16.5 Call 3.20 3.40 0.00 0.00 0 0 17.0 Call 2.75 2.90 2.90 1.28 4 345 17.5 Call 2.31 2.49 2.67 1.37 95 120 18.0 Call 1.96 2.06 2.02 1.00 154 642 18.5 Call 1.57 1.68 1.81 1.01 63 227 19.0 Call 1.26 1.35 1.34 0.74 705 465 19.5 Call 0.98 1.06 1.06 0.61 282 183 20.0 Call 0.75 0.82 0.80 0.47 282 808 20.5 Call 0.56 0.63 0.59 0.34 266 146 21.0 Call 0.41 0.48 0.43 0.25 669 125 21.5 Call 0.29 0.36 0.30 0.17 1,030 128 22.0 Call 0.21 0.27 0.23 0.14 381 583 22.5 Call 0.15 0.19 0.19 0.13 64 61 23.0 Call 0.12 0.16 0.15 0.09 154 431 23.5 Call 0.08 0.11 0.10 0.05 19 15 24.0 Call 0.06 0.10 0.07 0.03 38 154 24.5 Call 0.05 0.08 0.05 0.02 36 84 25.0 Call 0.04 0.07 0.04 0.01 11 184 25.5 Call 0.02 0.06 0.03 0.01 5 94 26.0 Call 0.02 0.05 0.02 0.00 1 133 26.5 Call 0.01 0.05 0.19 0.17 0 7 27.0 Call 0.01 0.04 0.01 -0.01 0 1,420 27.5 Call 0.00 0.04 0.11 0.09 0 3 28.0 Call 0.00 0.04 0.05 0.03 0 322 28.5 Call 0.00 0.04 0.50 0.48 0 25 29.0 Call 0.00 0.03 0.01 -0.01 1 12 29.5 Call 0.00 0.07 0.45 0.43 0 2 30.0 Call 0.00 0.03 0.01 0.00 0 2 31.0 Call 0.00 0.03 0.12 0.11 0 6 32.0 Call 0.00 0.03 0.14 0.13 0 10 33.0 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.07 0.00 0.00 0 0 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 4.5 Put 0.00 0.04 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.04 0.02 0 98 5.5 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.05 0.02 0 272 6.5 Put 0.00 0.04 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.02 -0.02 0 500 7.5 Put 0.00 0.04 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.08 0.03 0 158 8.5 Put 0.00 0.04 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.00 0.00 0 0 9.5 Put 0.00 0.14 0.00 0.00 0 0 10.0 Put 0.00 0.03 0.09 0.01 0 106 10.5 Put 0.00 0.30 0.00 0.00 0 0 11.0 Put 0.00 0.03 0.05 -0.05 1 18 11.5 Put 0.00 0.10 0.00 0.00 0 0 12.0 Put 0.01 0.03 0.13 0.01 0 104 12.5 Put 0.02 0.05 0.00 0.00 0 0 13.0 Put 0.03 0.05 0.04 -0.12 41 185 13.5 Put 0.04 0.06 0.22 0.03 0 125 14.0 Put 0.05 0.07 0.06 -0.17 6 1,083 14.5 Put 0.06 0.09 0.07 -0.22 42 10 15.0 Put 0.08 0.11 0.09 -0.25 371 1,622 15.5 Put 0.10 0.11 0.10 -0.32 12 119 16.0 Put 0.12 0.17 0.13 -0.39 50 1,155 16.5 Put 0.16 0.21 0.15 -0.48 154 379 17.0 Put 0.21 0.26 0.24 -0.55 405 2,003 17.5 Put 0.28 0.34 0.28 -0.69 363 633 18.0 Put 0.38 0.44 0.38 -0.81 1,019 1,560 18.5 Put 0.50 0.57 0.49 -0.98 37 550 19.0 Put 0.68 0.76 0.68 -1.10 620 629 19.5 Put 0.89 0.97 0.96 -1.17 960 450 20.0 Put 1.15 1.24 1.19 -1.32 734 1,688 20.5 Put 1.45 1.54 1.22 -1.70 5 328 21.0 Put 1.80 1.91 1.77 -1.58 41 47 21.5 Put 2.19 2.30 1.94 -1.86 4 432 22.0 Put 2.57 2.78 4.32 0.05 0 34 22.5 Put 3.00 3.20 3.03 -1.71 2 40 23.0 Put 3.45 3.65 3.47 -1.76 2 182 23.5 Put 3.90 4.15 5.38 -0.34 0 24 24.0 Put 4.40 4.60 4.09 -2.12 26 39 24.5 Put 4.70 5.15 6.33 -0.37 0 2 25.0 Put 5.35 5.80 6.95 -0.25 0 56 25.5 Put 5.80 6.20 5.58 -2.11 1 11 26.0 Put 6.25 6.65 7.76 -0.43 0 6 26.5 Put 6.80 7.10 8.98 0.29 0 52 27.0 Put 7.30 7.60 7.18 -2.01 2 30 27.5 Put 7.80 8.15 7.80 -1.89 1 4 28.0 Put 8.30 8.60 9.24 -0.95 0 9 28.5 Put 8.80 9.05 11.02 0.33 0 1 29.0 Put 9.30 9.55 10.60 -0.59 0 2 29.5 Put 9.80 10.10 11.30 -0.39 0 3 30.0 Put 10.30 10.55 12.20 0.01 0 7 31.0 Put 11.25 11.65 13.05 -0.13 0 3 32.0 Put 12.25 12.60 12.45 -1.73 1 1 33.0 Put 13.30 13.55 0.00 0.00 0 0 34.0 Put 14.30 14.55 14.08 -2.10 1 9 35.0 Put 15.30 15.65 15.30 -1.87 2 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 16 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 18.55 18.85 0.00 0.00 0 0 2.0 Call 17.50 17.85 0.00 0.00 0 0 3.0 Call 16.50 16.85 0.00 0.00 0 0 4.0 Call 15.50 15.80 0.00 0.00 0 0 5.0 Call 14.50 14.85 13.57 0.68 0 0 6.0 Call 13.50 13.80 0.00 0.00 0 0 7.0 Call 12.55 12.80 0.00 0.00 0 0 8.0 Call 11.45 11.85 10.80 0.90 0 0 9.0 Call 10.55 10.80 0.00 0.00 0 0 10.0 Call 9.45 9.90 8.30 0.36 0 4 11.0 Call 8.50 8.85 7.25 0.28 0 53 12.0 Call 7.55 7.80 6.25 0.23 0 53 13.0 Call 6.55 6.90 5.90 0.82 0 74 13.5 Call 6.05 6.35 4.65 0.03 0 4 14.0 Call 5.60 5.90 4.57 0.40 0 131 14.5 Call 5.10 5.40 0.00 0.00 0 0 15.0 Call 4.65 4.95 4.77 1.46 1 92 15.5 Call 4.20 4.45 0.00 0.00 0 0 16.0 Call 3.75 3.95 3.55 1.03 3 1,936 16.5 Call 3.30 3.50 2.11 -0.05 0 6 17.0 Call 2.90 3.05 3.30 1.48 33 1,077 17.5 Call 2.54 2.63 2.64 1.12 42 189 18.0 Call 2.17 2.27 2.23 0.97 416 1,664 18.5 Call 1.83 1.92 1.85 0.83 136 201 19.0 Call 1.52 1.61 1.57 0.75 646 2,079 19.5 Call 1.23 1.32 1.30 0.63 141 747 20.0 Call 1.02 1.08 1.05 0.52 910 2,366 20.5 Call 0.81 0.88 0.93 0.51 30 75 21.0 Call 0.64 0.71 0.68 0.34 210 2,057 21.5 Call 0.51 0.57 0.55 0.28 73 61 22.0 Call 0.39 0.45 0.41 0.20 2,796 6,285 22.5 Call 0.31 0.36 0.33 0.16 878 45 23.0 Call 0.24 0.29 0.25 0.10 241 2,647 23.5 Call 0.19 0.23 0.23 0.11 33 10 24.0 Call 0.15 0.19 0.17 0.07 38 2,414 24.5 Call 0.12 0.16 0.14 0.05 126 131 25.0 Call 0.10 0.12 0.11 0.04 317 3,479 26.0 Call 0.07 0.10 0.07 0.02 36 2,863 27.0 Call 0.04 0.07 0.05 0.01 19 2,491 28.0 Call 0.04 0.06 0.05 0.01 213 1,823 29.0 Call 0.03 0.05 0.04 0.01 31 1,405 30.0 Call 0.02 0.05 0.02 -0.01 85 4,344 31.0 Call 0.01 0.04 0.03 0.01 2 1,194 32.0 Call 0.01 0.04 0.02 0.01 1 790 33.0 Call 0.00 0.03 0.03 0.02 0 1,002 34.0 Call 0.01 0.03 0.03 0.02 0 958 35.0 Call 0.00 0.03 0.01 0.01 31 2,661 36.0 Call 0.00 0.03 0.02 0.02 4 348 37.0 Call 0.00 0.03 0.02 0.02 2 470 38.0 Call 0.00 0.03 0.02 0.02 0 439 39.0 Call 0.01 0.03 0.03 0.03 37 221 40.0 Call 0.01 0.03 0.02 0.02 0 3,053 41.0 Call 0.00 0.03 0.02 0.02 0 154 42.0 Call 0.00 0.03 0.02 0.02 0 973 43.0 Call 0.01 0.02 0.02 0.02 0 442 44.0 Call 0.00 0.03 0.04 0.04 0 441 45.0 Call 0.00 0.03 0.01 0.01 25 1,095 46.0 Call 0.00 0.03 0.04 0.04 0 432 47.0 Call 0.00 0.03 0.02 0.02 0 138 48.0 Call 0.00 0.03 0.02 0.02 0 505 49.0 Call 0.00 0.03 0.34 0.34 0 99 50.0 Call 0.00 0.01 0.02 0.02 0 2,907 51.0 Call 0.00 0.03 0.03 0.03 0 41 52.0 Call 0.00 0.03 0.22 0.22 0 382 53.0 Call 0.00 0.03 0.14 0.14 0 520 54.0 Call 0.00 0.03 0.15 0.15 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.03 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.03 0.03 0.03 0 112 60.0 Call 0.00 0.03 0.01 0.01 0 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.04 0.10 0.10 0 214 64.0 Call 0.00 0.03 0.03 0.03 0 290 65.0 Call 0.00 0.03 0.01 0.01 0 3,250 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.04 0 443 6.0 Put 0.00 0.03 0.04 0.01 0 130 7.0 Put 0.00 0.03 0.01 -0.03 3 415 8.0 Put 0.01 0.03 0.03 -0.03 3 718 9.0 Put 0.01 0.02 0.02 -0.06 6 204 10.0 Put 0.02 0.05 0.03 -0.08 10 1,541 11.0 Put 0.04 0.06 0.04 -0.10 52 3,275 12.0 Put 0.05 0.08 0.06 -0.14 1,079 7,974 13.0 Put 0.08 0.11 0.08 -0.19 398 13,078 13.5 Put 0.09 0.12 0.12 -0.19 4 486 14.0 Put 0.11 0.14 0.12 -0.24 170 1,829 14.5 Put 0.13 0.17 0.15 -0.28 38 584 15.0 Put 0.18 0.20 0.19 -0.32 779 4,702 15.5 Put 0.21 0.24 0.22 -0.38 164 882 16.0 Put 0.26 0.30 0.26 -0.47 705 13,737 16.5 Put 0.32 0.36 0.34 -0.53 860 1,345 17.0 Put 0.40 0.45 0.40 -0.63 5,314 14,018 17.5 Put 0.50 0.56 0.50 -0.74 127 1,294 18.0 Put 0.63 0.69 0.65 -0.82 15,639 18,791 18.5 Put 0.79 0.86 0.79 -0.94 120 921 19.0 Put 0.97 1.05 1.00 -1.04 704 4,803 19.5 Put 1.19 1.28 1.18 -1.20 128 241 20.0 Put 1.46 1.53 1.48 -1.27 6,507 13,307 20.5 Put 1.75 1.84 1.67 -1.47 1 64 21.0 Put 2.09 2.18 2.10 -1.45 440 4,443 21.5 Put 2.45 2.55 2.40 -1.58 16 2 22.0 Put 2.83 2.95 2.85 -1.58 305 4,074 22.5 Put 3.20 3.35 2.88 -2.01 5 0 23.0 Put 3.60 3.80 3.41 -1.95 30 1,747 23.5 Put 4.10 4.25 0.00 0.00 0 0 24.0 Put 4.55 4.70 4.25 -2.07 38 953 24.5 Put 5.00 5.20 6.45 -0.35 0 25 25.0 Put 5.45 5.65 5.20 -2.09 13 2,832 26.0 Put 6.40 6.70 6.51 -1.76 3 1,067 27.0 Put 7.40 7.60 7.47 -1.79 19 1,501 28.0 Put 8.40 8.60 8.15 -2.10 32 831 29.0 Put 9.25 9.65 9.20 -2.05 4 653 30.0 Put 9.95 10.60 10.13 -2.11 5,195 5,445 31.0 Put 11.35 11.55 11.50 -1.73 52 260 32.0 Put 11.75 12.80 14.47 0.24 0 235 33.0 Put 12.75 13.70 15.11 -0.11 0 259 34.0 Put 13.75 14.80 14.17 -2.05 2 160 35.0 Put 14.75 15.80 15.50 -1.72 1 328 36.0 Put 15.70 16.75 17.37 -0.84 0 231 37.0 Put 16.70 17.80 17.37 -1.84 3 415 38.0 Put 17.70 18.75 20.28 0.07 0 197 39.0 Put 18.70 19.75 19.25 -1.96 1 70 40.0 Put 19.85 20.80 20.40 -1.81 1,030 1,252 41.0 Put 20.70 21.75 21.75 -1.46 1 67 42.0 Put 21.70 22.80 24.47 0.26 0 52 43.0 Put 22.70 23.80 25.10 -0.11 0 47 44.0 Put 23.70 24.80 25.01 -1.20 0 205 45.0 Put 24.70 25.80 27.12 -0.09 0 79 46.0 Put 25.70 26.80 21.55 -6.66 0 14 47.0 Put 26.70 27.80 21.88 -7.32 0 13 48.0 Put 27.70 28.80 20.45 -9.75 0 6 49.0 Put 28.70 29.80 0.00 0.00 0 0 50.0 Put 29.80 30.75 30.87 -1.33 0 591 51.0 Put 30.80 31.85 25.05 -8.15 0 110 52.0 Put 31.85 32.80 32.60 -1.60 50 50 53.0 Put 32.70 33.80 20.70 -14.50 0 1 54.0 Put 33.70 34.80 0.00 0.00 0 0 55.0 Put 34.80 35.80 25.95 -11.25 0 1 56.0 Put 35.75 36.80 0.00 0.00 0 0 57.0 Put 36.70 37.80 0.00 0.00 0 0 58.0 Put 37.75 38.80 30.45 -9.75 0 3 59.0 Put 38.80 39.85 34.48 -6.72 0 10 60.0 Put 39.70 40.80 39.68 -2.52 0 40 61.0 Put 40.80 41.80 0.00 0.00 0 0 62.0 Put 41.80 42.80 35.89 -8.31 0 5 63.0 Put 42.75 43.75 32.15 -13.05 0 9 64.0 Put 43.80 44.80 0.00 0.00 0 0 65.0 Put 44.80 45.75 41.10 -6.09 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 18.50 18.85 0.00 0.00 0 0 2.0 Call 17.55 17.75 0.00 0.00 0 0 3.0 Call 16.50 16.85 0.00 0.00 0 0 4.0 Call 15.50 15.80 0.00 0.00 0 0 5.0 Call 14.50 14.85 0.00 0.00 0 0 6.0 Call 13.50 13.85 0.00 0.00 0 0 7.0 Call 12.45 12.85 0.00 0.00 0 0 8.0 Call 11.55 11.80 0.00 0.00 0 0 9.0 Call 10.50 10.80 0.00 0.00 0 0 10.0 Call 9.45 9.80 0.00 0.00 0 0 11.0 Call 8.55 8.80 0.00 0.00 0 0 12.0 Call 7.60 7.80 0.00 0.00 0 0 13.0 Call 6.60 6.90 0.00 0.00 0 0 14.0 Call 5.65 6.25 4.25 -0.01 0 1 15.0 Call 4.75 4.95 4.65 1.23 1 1 16.0 Call 3.85 4.05 4.35 1.70 10 41 17.0 Call 3.05 3.25 3.35 1.36 17 128 18.0 Call 2.31 2.45 2.55 1.12 236 280 19.0 Call 1.71 1.81 1.76 0.75 18 58 19.5 Call 1.44 1.53 1.61 0.77 49 262 20.0 Call 1.21 1.28 1.28 0.60 39 141 20.5 Call 0.98 1.07 1.17 0.61 32 18 21.0 Call 0.82 0.90 0.94 0.49 42 65 21.5 Call 0.65 0.74 0.75 0.39 67 30 22.0 Call 0.53 0.61 0.57 0.27 47 180 22.5 Call 0.41 0.50 0.55 0.30 15 65 23.0 Call 0.33 0.41 0.45 0.25 1 220 23.5 Call 0.26 0.34 0.33 0.17 3 70 24.0 Call 0.21 0.28 0.30 0.17 9 142 24.5 Call 0.17 0.23 0.22 0.11 18 3 25.0 Call 0.13 0.19 0.16 0.07 54 73 25.5 Call 0.11 0.16 0.09 0.02 0 22 26.0 Call 0.08 0.14 0.21 0.15 0 18 26.5 Call 0.07 0.10 0.07 0.02 0 62 27.0 Call 0.05 0.10 0.09 0.05 150 3 27.5 Call 0.02 0.13 0.55 0.52 0 2 28.0 Call 0.02 0.12 0.09 0.07 3 28 28.5 Call 0.01 0.12 0.02 0.00 0 2 29.0 Call 0.01 0.11 0.09 0.08 0 19 29.5 Call 0.01 0.11 0.00 0.00 0 0 30.0 Call 0.01 0.10 0.00 0.00 0 0 31.0 Call 0.00 0.06 0.00 0.00 0 0 32.0 Call 0.00 0.05 0.04 0.04 10 0 33.0 Call 0.00 0.08 0.21 0.21 0 1 34.0 Call 0.00 0.08 0.00 0.00 0 0 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.00 0.07 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.07 0.00 0.00 0 0 5.0 Put 0.00 0.07 0.17 0.14 0 151 6.0 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.08 0.08 0.02 0 315 8.0 Put 0.00 0.09 0.08 0.00 0 6 9.0 Put 0.01 0.10 0.11 0.00 0 6 10.0 Put 0.03 0.11 0.08 -0.08 3 27 11.0 Put 0.05 0.15 0.32 0.13 0 1 12.0 Put 0.03 0.16 0.27 0.01 0 163 13.0 Put 0.13 0.18 0.15 -0.20 1 10 14.0 Put 0.18 0.24 0.18 -0.29 1 21 15.0 Put 0.27 0.32 0.29 -0.34 21 424 16.0 Put 0.40 0.45 0.40 -0.47 65 109 17.0 Put 0.56 0.63 0.60 -0.62 75 1,503 18.0 Put 0.81 0.85 0.84 -0.82 554 1,930 19.0 Put 1.18 1.26 1.07 -1.17 159 521 19.5 Put 1.41 1.48 1.27 -1.30 122 22 20.0 Put 1.67 1.74 1.69 -1.23 41 206 20.5 Put 1.96 2.03 1.99 -1.31 305 198 21.0 Put 2.28 2.36 2.30 -1.39 78 10 21.5 Put 2.62 2.70 2.49 -1.61 52 9 22.0 Put 2.98 3.10 2.84 -1.70 24 15 22.5 Put 3.35 3.50 5.06 0.07 0 219 23.0 Put 3.75 3.90 5.52 0.08 0 101 23.5 Put 4.15 4.40 5.08 -0.82 0 0 24.0 Put 4.60 4.80 6.55 0.18 0 22 24.5 Put 5.05 5.50 6.60 -0.25 0 3 25.0 Put 5.30 5.75 7.28 -0.05 0 28 25.5 Put 5.95 6.30 5.93 -1.88 2 33 26.0 Put 6.45 6.70 6.80 -1.49 2 38 26.5 Put 6.80 7.25 8.25 -0.53 0 1 27.0 Put 7.40 7.65 8.30 -0.97 0 2 27.5 Put 7.75 8.20 7.85 -1.91 1 1 28.0 Put 8.35 8.65 8.20 -2.06 2 7 28.5 Put 8.80 9.20 8.77 -1.98 3 3 29.0 Put 9.25 9.70 10.31 -0.94 0 4 29.5 Put 9.80 10.15 9.75 -1.99 1 1 30.0 Put 10.30 10.65 6.60 -5.64 0 1 31.0 Put 10.75 11.85 0.00 0.00 0 0 32.0 Put 11.75 12.85 0.00 0.00 0 0 33.0 Put 12.75 13.85 14.42 -0.81 0 3 34.0 Put 13.75 14.85 14.38 -1.85 3 4 35.0 Put 14.75 15.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 14.00 15.40 0.00 0.00 0 0 6.0 Call 12.85 14.45 12.25 0.36 0 0 7.0 Call 11.95 13.40 0.00 0.00 0 0 8.0 Call 10.90 12.45 0.00 0.00 0 0 9.0 Call 10.15 11.45 0.00 0.00 0 0 10.0 Call 8.95 10.35 0.00 0.00 0 0 11.0 Call 8.10 9.35 0.00 0.00 0 0 12.0 Call 7.30 8.20 0.00 0.00 0 0 13.0 Call 6.55 7.15 0.00 0.00 0 0 14.0 Call 5.75 5.95 5.20 0.87 0 29 15.0 Call 4.80 5.05 4.54 1.02 0 25 16.0 Call 3.95 4.20 3.93 1.16 1 16 17.0 Call 3.20 3.35 3.40 1.27 1 128 18.0 Call 2.46 2.57 2.55 0.98 586 320 19.0 Call 1.85 1.94 1.95 0.81 35 865 20.0 Call 1.35 1.43 1.43 0.63 172 800 21.0 Call 0.96 1.03 1.00 0.44 53 509 22.0 Call 0.64 0.73 0.72 0.33 29 407 23.0 Call 0.44 0.52 0.49 0.22 78 1,323 24.0 Call 0.30 0.37 0.36 0.17 23 1,540 25.0 Call 0.20 0.27 0.26 0.12 25 2,591 26.0 Call 0.13 0.20 0.20 0.10 6 2,278 27.0 Call 0.09 0.15 0.12 0.05 4 904 28.0 Call 0.07 0.12 0.11 0.05 4 349 29.0 Call 0.02 0.14 0.08 0.03 1 523 30.0 Call 0.03 0.12 0.05 0.01 1 834 31.0 Call 0.01 0.11 0.05 0.01 1 407 32.0 Call 0.01 0.08 0.06 0.03 2 184 33.0 Call 0.03 0.05 0.05 0.02 0 357 34.0 Call 0.00 0.08 0.03 0.00 0 206 35.0 Call 0.03 0.06 0.02 0.00 0 758 36.0 Call 0.01 0.08 0.04 0.02 11 211 37.0 Call 0.00 0.09 0.04 0.02 2 387 38.0 Call 0.00 0.07 0.04 0.02 3 211 39.0 Call 0.00 0.08 0.11 0.10 0 96 40.0 Call 0.00 0.08 0.10 0.09 0 759 41.0 Call 0.00 0.07 0.07 0.06 0 159 42.0 Call 0.00 0.08 0.05 0.04 0 38 43.0 Call 0.00 0.08 0.08 0.07 0 86 44.0 Call 0.00 0.08 0.03 0.02 0 110 45.0 Call 0.00 0.08 0.04 0.03 0 535 46.0 Call 0.00 0.08 0.03 0.02 0 57 47.0 Call 0.00 0.08 0.03 0.02 0 53 48.0 Call 0.00 0.08 0.03 0.02 0 427 49.0 Call 0.00 0.08 0.03 0.03 0 13 50.0 Call 0.00 0.05 0.01 0.01 0 763 51.0 Call 0.00 0.08 0.20 0.20 0 25 52.0 Call 0.00 0.08 0.33 0.33 0 61 53.0 Call 0.00 0.07 0.06 0.06 0 50 54.0 Call 0.00 0.07 0.58 0.58 0 15 55.0 Call 0.00 0.07 0.19 0.19 0 273 56.0 Call 0.00 0.07 0.19 0.19 0 101 60.0 Call 0.00 0.07 0.02 0.02 0 353 65.0 Call 0.00 0.07 0.01 0.01 0 2,800 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.20 0.17 0 0 6.0 Put 0.00 0.09 0.12 0.08 0 0 7.0 Put 0.00 0.10 0.13 0.06 0 0 8.0 Put 0.00 0.11 0.00 0.00 0 0 9.0 Put 0.00 0.13 0.00 0.00 0 0 10.0 Put 0.02 0.16 0.05 -0.14 3 28 11.0 Put 0.03 0.19 0.14 -0.11 8 1,104 12.0 Put 0.12 0.23 0.16 -0.17 2 36 13.0 Put 0.18 0.27 0.20 -0.22 3 645 14.0 Put 0.26 0.32 0.27 -0.30 31 598 15.0 Put 0.36 0.42 0.38 -0.38 77 6,215 16.0 Put 0.50 0.56 0.55 -0.47 67 958 17.0 Put 0.70 0.77 0.73 -0.65 448 2,292 18.0 Put 0.96 1.06 0.99 -0.84 461 7,068 19.0 Put 1.35 1.43 1.35 -1.05 82 10,734 20.0 Put 1.86 1.90 1.86 -1.21 282 1,479 21.0 Put 2.44 2.54 2.36 -1.47 434 507 22.0 Put 3.10 3.25 3.20 -1.46 22 1,309 23.0 Put 3.90 4.05 5.70 0.16 0 620 24.0 Put 4.70 4.95 6.20 -0.26 0 436 25.0 Put 5.30 5.85 7.65 0.25 0 1,475 26.0 Put 6.55 6.75 7.90 -0.46 0 674 27.0 Put 7.50 7.75 9.09 -0.24 0 849 28.0 Put 7.85 8.95 8.53 -1.79 2 116 29.0 Put 9.00 9.95 10.22 -1.09 0 269 30.0 Put 10.00 10.60 10.10 -2.20 11 154 31.0 Put 10.80 11.70 12.60 -0.70 0 46 32.0 Put 11.75 12.95 13.82 -0.47 0 157 33.0 Put 12.90 13.95 8.50 -6.79 0 83 34.0 Put 13.75 14.90 14.38 -1.90 4 99 35.0 Put 14.90 15.90 15.39 -1.89 2 50 36.0 Put 15.90 16.90 17.15 -1.13 0 22 37.0 Put 16.90 17.90 12.91 -6.36 0 313 38.0 Put 17.90 18.90 20.50 0.23 0 31 39.0 Put 18.75 19.90 21.50 0.23 0 14 40.0 Put 19.75 20.90 21.69 -0.57 0 33 41.0 Put 20.75 21.90 20.75 -2.51 0 20 42.0 Put 21.75 22.90 17.85 -6.41 0 17 43.0 Put 22.75 23.90 23.57 -1.69 0 22 44.0 Put 23.75 24.95 26.10 -0.16 0 4 45.0 Put 24.75 25.95 20.20 -7.05 0 6 46.0 Put 25.70 26.90 0.00 0.00 0 0 47.0 Put 26.70 27.90 0.00 0.00 0 0 48.0 Put 27.80 28.90 20.85 -9.40 0 1 49.0 Put 28.70 29.90 0.00 0.00 0 0 50.0 Put 29.85 30.90 32.25 0.00 0 2 51.0 Put 30.85 31.95 0.00 0.00 0 0 52.0 Put 31.85 32.85 0.00 0.00 0 0 53.0 Put 32.85 33.85 0.00 0.00 0 0 54.0 Put 33.80 34.85 0.00 0.00 0 0 55.0 Put 34.85 35.85 26.90 -10.34 0 2 56.0 Put 35.85 36.85 27.80 -10.44 0 622 60.0 Put 39.70 40.95 35.55 -6.68 0 19 65.0 Put 44.70 45.95 39.15 -8.08 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 14.40 14.90 0.00 0.00 0 0 9.0 Call 10.20 10.95 0.00 0.00 0 0 10.0 Call 9.45 10.00 0.00 0.00 0 0 11.0 Call 8.40 9.20 0.00 0.00 0 0 12.0 Call 7.25 8.25 0.00 0.00 0 0 13.0 Call 6.55 7.05 0.00 0.00 0 0 13.5 Call 6.10 6.65 0.00 0.00 0 0 14.0 Call 5.60 6.25 0.00 0.00 0 0 14.5 Call 5.25 5.55 0.00 0.00 0 0 15.0 Call 4.80 5.05 3.55 0.02 0 14 15.5 Call 4.35 4.65 0.00 0.00 0 0 16.0 Call 3.95 4.20 2.79 0.00 0 30 16.5 Call 3.55 3.80 0.00 0.00 0 0 17.0 Call 3.20 3.40 0.00 0.00 0 0 17.5 Call 2.83 2.96 3.10 1.25 1 1 18.0 Call 2.47 2.61 2.57 0.98 37 86 18.5 Call 2.17 2.28 1.24 -0.13 0 80 19.0 Call 1.86 1.98 1.92 0.76 14 35 19.5 Call 1.61 1.70 1.66 0.68 20 7 20.0 Call 1.34 1.46 1.55 0.71 12 35 20.5 Call 1.16 1.24 1.21 0.52 2 3 21.0 Call 0.95 1.07 1.01 0.43 8 33 21.5 Call 0.80 0.90 0.97 0.49 1 50 22.0 Call 0.65 0.75 0.71 0.33 18 53 22.5 Call 0.55 0.63 0.54 0.21 13 11 23.0 Call 0.44 0.54 0.45 0.18 1 5 23.5 Call 0.36 0.45 0.46 0.23 3 2 24.0 Call 0.30 0.38 0.35 0.16 15 43 24.5 Call 0.24 0.33 0.19 0.03 0 26 25.0 Call 0.19 0.27 0.28 0.14 2 16 26.0 Call 0.13 0.21 0.08 -0.02 0 2 27.0 Call 0.09 0.15 0.16 0.07 0 5 28.0 Call 0.06 0.12 0.10 0.02 6 4 30.0 Call 0.02 0.12 0.14 0.07 0 2 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 9.0 Put 0.00 0.14 0.08 -0.07 2 94 10.0 Put 0.06 0.13 0.11 -0.09 42 1 11.0 Put 0.09 0.19 0.13 -0.13 2 0 12.0 Put 0.13 0.20 0.22 -0.12 1 7 13.0 Put 0.18 0.26 0.40 -0.04 0 27 13.5 Put 0.22 0.31 0.50 -0.01 0 2 14.0 Put 0.26 0.34 0.31 -0.27 37 11 14.5 Put 0.31 0.38 0.32 -0.34 5 1 15.0 Put 0.36 0.45 0.41 -0.36 8 8 15.5 Put 0.43 0.50 1.25 0.37 0 3 16.0 Put 0.51 0.58 0.59 -0.44 3 31 16.5 Put 0.59 0.68 0.59 -0.61 6 8 17.0 Put 0.71 0.79 0.73 -0.65 2 20 17.5 Put 0.83 0.93 0.88 -0.72 13 3 18.0 Put 0.98 1.08 0.99 -0.85 39 16 18.5 Put 1.16 1.27 1.13 -0.99 3 28 19.0 Put 1.37 1.47 1.26 -1.16 35 137 19.5 Put 1.60 1.70 1.66 -1.08 11 11 20.0 Put 1.83 1.96 1.88 -1.21 38 15 20.5 Put 2.13 2.25 2.18 -1.27 332 74 21.0 Put 2.46 2.56 3.28 -0.56 0 7 21.5 Put 2.74 2.92 0.00 0.00 0 0 22.0 Put 3.10 3.30 3.00 -1.64 4 3 22.5 Put 3.45 3.70 4.51 -0.58 0 7 23.0 Put 3.85 4.10 4.88 -0.65 0 2 23.5 Put 4.30 4.50 6.10 0.11 0 2 24.0 Put 4.70 4.95 5.69 -0.76 0 1 24.5 Put 5.15 5.40 5.05 -1.87 2 2 25.0 Put 5.40 5.85 7.68 0.29 0 3 26.0 Put 6.55 6.80 8.05 -0.31 0 1 27.0 Put 7.30 7.80 0.00 0.00 0 0 28.0 Put 8.10 9.05 9.97 -0.37 0 1 30.0 Put 10.00 10.95 0.00 0.00 0 0 35.0 Put 14.80 16.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 14.40 15.15 0.00 0.00 0 0 9.0 Call 9.55 11.00 0.00 0.00 0 0 10.0 Call 9.45 10.10 0.00 0.00 0 0 11.0 Call 8.50 9.05 0.00 0.00 0 0 12.0 Call 6.60 8.45 0.00 0.00 0 0 13.0 Call 6.30 7.25 0.00 0.00 0 0 13.5 Call 6.20 6.60 0.00 0.00 0 0 14.0 Call 5.80 6.00 0.00 0.00 0 0 14.5 Call 5.30 5.55 0.00 0.00 0 0 15.0 Call 4.90 5.40 0.00 0.00 0 0 15.5 Call 4.45 4.75 0.00 0.00 0 0 16.0 Call 4.05 4.30 0.00 0.00 0 0 16.5 Call 3.65 3.90 0.00 0.00 0 0 17.0 Call 3.30 3.50 2.28 0.01 0 2 17.5 Call 2.94 3.15 2.00 0.02 0 1 18.0 Call 2.59 2.76 2.71 0.98 2 1 18.5 Call 2.30 2.43 2.44 0.94 1 6 19.0 Call 2.02 2.14 0.00 0.00 0 0 19.5 Call 1.74 1.86 1.86 0.75 123 123 20.0 Call 1.51 1.62 1.69 0.75 2 0 20.5 Call 1.29 1.41 1.45 0.65 7 43 21.0 Call 1.12 1.21 1.26 0.58 4 3 21.5 Call 0.94 1.05 0.00 0.00 0 0 22.0 Call 0.78 0.89 0.82 0.33 1 0 22.5 Call 0.67 0.76 0.00 0.00 0 0 23.0 Call 0.56 0.65 0.00 0.00 0 0 23.5 Call 0.46 0.56 0.30 0.03 1 0 24.0 Call 0.38 0.48 0.48 0.24 4 0 25.0 Call 0.27 0.35 0.37 0.19 6 1 26.0 Call 0.19 0.26 0.25 0.12 1 0 27.0 Call 0.13 0.19 0.00 0.00 0 0 28.0 Call 0.09 0.16 0.14 0.06 1 0 30.0 Call 0.01 0.22 0.00 0.00 0 0 35.0 Call 0.00 1.05 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 1.05 0.00 0.00 0 0 9.0 Put 0.00 1.05 0.00 0.00 0 0 10.0 Put 0.01 0.23 0.00 0.00 0 0 11.0 Put 0.03 0.27 0.00 0.00 0 0 12.0 Put 0.18 0.26 0.23 -0.17 1 1 13.0 Put 0.25 0.32 0.31 -0.21 1 0 13.5 Put 0.29 0.36 0.53 -0.06 0 1 14.0 Put 0.34 0.41 0.38 -0.29 2 2 14.5 Put 0.40 0.47 0.84 0.08 0 1 15.0 Put 0.46 0.54 0.49 -0.40 45 1 15.5 Put 0.54 0.62 0.55 -0.47 2 1 16.0 Put 0.61 0.71 1.17 0.00 0 1 16.5 Put 0.71 0.81 1.32 -0.04 0 4 17.0 Put 0.84 0.93 0.00 0.00 0 0 17.5 Put 0.97 1.07 0.94 -0.82 13 0 18.0 Put 1.14 1.24 2.18 0.17 0 21 18.5 Put 1.33 1.42 1.37 -0.90 4 125 19.0 Put 1.53 1.64 1.54 -1.03 1 0 19.5 Put 1.76 1.86 3.24 0.34 10 1 20.0 Put 2.02 2.13 1.93 -1.29 6 0 20.5 Put 2.31 2.42 2.14 -1.44 1 0 21.0 Put 2.62 2.73 2.45 -1.51 302 0 21.5 Put 2.95 3.10 2.88 -1.48 1 0 22.0 Put 3.25 3.45 3.09 -1.69 4 1 22.5 Put 3.60 3.80 3.50 -1.69 10 0 23.0 Put 4.00 4.25 0.00 0.00 0 0 23.5 Put 4.45 4.60 4.65 -1.41 10 0 24.0 Put 4.85 5.05 0.00 0.00 0 0 25.0 Put 5.70 5.95 0.00 0.00 0 0 26.0 Put 6.60 6.90 0.00 0.00 0 0 27.0 Put 6.30 7.95 0.00 0.00 0 0 28.0 Put 7.25 9.40 0.00 0.00 0 0 30.0 Put 9.15 11.40 10.58 -1.74 1 0 35.0 Put 14.10 15.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 44 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 18.55 18.80 0.00 0.00 0 0 2.0 Call 17.50 17.80 0.00 0.00 0 0 3.0 Call 16.45 16.85 0.00 0.00 0 0 4.0 Call 15.45 15.85 0.00 0.00 0 0 5.0 Call 14.50 14.75 13.50 0.61 0 0 6.0 Call 13.50 13.85 0.00 0.00 0 0 7.0 Call 12.45 12.85 0.00 0.00 0 0 8.0 Call 11.50 11.85 0.00 0.00 0 0 9.0 Call 10.55 10.80 0.00 0.00 0 0 10.0 Call 9.50 9.85 8.67 0.63 0 5 11.0 Call 8.60 8.90 0.00 0.00 0 0 12.0 Call 7.70 7.95 7.15 0.95 0 85 13.0 Call 6.75 6.95 6.75 1.42 14 62 14.0 Call 5.85 6.05 5.75 1.25 30 45 15.0 Call 5.00 5.20 5.10 1.37 16 379 16.0 Call 4.15 4.35 2.87 -0.15 0 644 17.0 Call 3.45 3.55 3.44 1.04 21 644 18.0 Call 2.76 2.85 3.05 1.19 851 1,273 19.0 Call 2.17 2.25 2.22 0.80 283 1,011 20.0 Call 1.67 1.74 1.72 0.63 661 1,502 21.0 Call 1.26 1.32 1.27 0.47 322 1,547 22.0 Call 0.93 1.00 0.97 0.38 1,314 1,437 23.0 Call 0.68 0.75 0.72 0.28 3,397 1,715 24.0 Call 0.50 0.56 0.52 0.20 63 1,390 25.0 Call 0.36 0.42 0.38 0.14 182 1,706 26.0 Call 0.26 0.32 0.28 0.09 16 1,153 27.0 Call 0.19 0.24 0.25 0.12 17 792 28.0 Call 0.15 0.19 0.18 0.08 257 104 29.0 Call 0.11 0.15 0.14 0.06 153 92 30.0 Call 0.08 0.13 0.12 0.05 697 986 31.0 Call 0.07 0.10 0.12 0.06 0 95 32.0 Call 0.05 0.09 0.08 0.03 1 3,965 33.0 Call 0.05 0.07 0.05 0.01 92 93 34.0 Call 0.03 0.07 0.05 0.01 1 72 35.0 Call 0.03 0.06 0.03 -0.01 0 97 36.0 Call 0.02 0.05 0.02 -0.01 0 10 37.0 Call 0.02 0.05 0.04 0.01 0 1 38.0 Call 0.01 0.04 0.03 0.00 0 2 39.0 Call 0.01 0.04 0.20 0.17 0 1 40.0 Call 0.01 0.04 0.05 0.03 0 10 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.01 0.00 0 1 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.07 0.00 0.00 0 0 5.0 Put 0.01 0.08 0.03 -0.04 1 385 6.0 Put 0.02 0.10 0.09 0.00 0 136 7.0 Put 0.03 0.11 0.07 -0.06 1 320 8.0 Put 0.02 0.15 0.12 -0.05 110 1,526 9.0 Put 0.05 0.17 0.13 -0.10 1 2,401 10.0 Put 0.13 0.19 0.17 -0.12 481 2,917 11.0 Put 0.19 0.24 0.20 -0.17 222 729 12.0 Put 0.26 0.30 0.26 -0.21 285 363 13.0 Put 0.33 0.38 0.35 -0.26 123 2,391 14.0 Put 0.43 0.48 0.45 -0.34 115 1,446 15.0 Put 0.57 0.63 0.60 -0.43 1,704 32,216 16.0 Put 0.75 0.79 0.78 -0.55 570 12,793 17.0 Put 1.00 1.04 1.02 -0.69 501 2,213 18.0 Put 1.30 1.38 1.37 -0.80 4,917 27,826 19.0 Put 1.72 1.76 1.75 -0.99 797 2,352 20.0 Put 2.22 2.29 2.22 -1.19 2,148 977 21.0 Put 2.78 2.88 2.61 -1.51 101 858 22.0 Put 3.45 3.55 3.55 -1.36 457 714 23.0 Put 4.20 4.35 3.90 -1.86 48 318 24.0 Put 5.00 5.15 4.85 -1.79 17 214 25.0 Put 5.85 6.05 5.75 -1.81 5 293 26.0 Put 6.75 6.95 6.75 -1.75 2 413 27.0 Put 7.65 7.85 7.55 -1.90 1 431 28.0 Put 8.60 8.85 8.45 -1.97 4 99 29.0 Put 8.95 9.80 9.41 -1.98 4 2 30.0 Put 9.95 10.75 10.21 -2.17 1 19 31.0 Put 10.90 12.00 11.48 -1.89 1 4 32.0 Put 11.90 13.00 14.58 0.22 0 2 33.0 Put 12.85 13.75 15.19 -0.16 0 20 34.0 Put 13.85 14.75 14.66 -1.69 1 2 35.0 Put 14.85 15.95 17.00 -0.34 0 32 36.0 Put 15.85 16.95 17.40 -0.94 0 12 37.0 Put 16.85 18.00 19.02 -0.31 0 25 38.0 Put 17.95 19.00 20.06 -0.27 0 9 39.0 Put 18.80 20.00 20.70 -0.63 0 5 40.0 Put 19.95 20.85 20.25 -2.07 61 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 107 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 18.30 19.40 0.00 0.00 0 0 2.0 Call 17.20 18.25 0.00 0.00 0 0 3.0 Call 16.20 17.25 0.00 0.00 0 0 4.0 Call 15.20 16.25 0.00 0.00 0 0 5.0 Call 14.30 15.40 14.50 1.59 1 4 6.0 Call 13.20 14.25 12.10 0.16 0 1 7.0 Call 12.55 12.85 0.00 0.00 0 0 8.0 Call 11.55 11.90 10.50 0.43 0 5 9.0 Call 10.65 10.90 9.80 0.65 0 3 10.0 Call 9.70 10.00 8.67 0.40 0 20 11.0 Call 8.80 9.05 8.75 1.34 202 36 12.0 Call 7.90 8.15 6.90 0.30 0 206 13.0 Call 7.05 7.30 6.00 0.19 0 7 14.0 Call 6.30 6.50 5.20 0.12 0 130 15.0 Call 5.55 5.75 5.50 1.08 5 117 16.0 Call 4.80 5.00 4.94 1.15 1 235 17.0 Call 4.15 4.35 3.25 -0.01 0 368 18.0 Call 3.60 3.80 3.70 0.94 900 1,444 19.0 Call 3.05 3.25 3.30 0.98 92 400 20.0 Call 2.59 2.73 2.70 0.74 313 1,516 21.0 Call 2.18 2.33 2.20 0.57 7 260 22.0 Call 1.83 1.94 2.03 0.67 30 242 23.0 Call 1.52 1.66 1.68 0.52 53 452 24.0 Call 1.27 1.37 1.45 0.47 12 718 25.0 Call 1.06 1.15 1.12 0.31 65 2,010 26.0 Call 0.88 1.02 0.98 0.28 2 319 27.0 Call 0.73 0.82 0.86 0.28 3 143 28.0 Call 0.61 0.72 0.67 0.18 16 592 29.0 Call 0.51 0.66 0.38 -0.04 0 483 30.0 Call 0.44 0.53 0.52 0.16 88 1,617 31.0 Call 0.36 0.50 0.32 0.01 0 331 32.0 Call 0.32 0.40 0.38 0.11 4 131 33.0 Call 0.26 0.35 0.32 0.09 2 202 34.0 Call 0.21 0.32 0.27 0.07 1 304 35.0 Call 0.21 0.32 0.24 0.06 25 497 36.0 Call 0.18 0.25 0.25 0.09 1 242 37.0 Call 0.15 0.21 0.20 0.06 501 137 38.0 Call 0.12 0.21 0.18 0.05 2 342 39.0 Call 0.10 0.21 0.13 0.02 1 549 40.0 Call 0.09 0.19 0.15 0.05 2 2,728 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.09 0.05 -0.01 0 1 3.0 Put 0.01 0.10 0.10 0.01 0 13 4.0 Put 0.04 0.13 0.14 0.01 0 1 5.0 Put 0.10 0.17 0.14 -0.04 5 839 6.0 Put 0.13 0.20 0.25 0.00 0 14 7.0 Put 0.19 0.26 0.21 -0.13 599 266 8.0 Put 0.26 0.34 0.35 -0.08 60 391 9.0 Put 0.32 0.40 0.37 -0.16 5 255 10.0 Put 0.42 0.50 0.44 -0.22 245 531 11.0 Put 0.54 0.61 0.57 -0.25 77 1,100 12.0 Put 0.66 0.74 0.69 -0.34 112 607 13.0 Put 0.83 0.91 1.30 0.05 0 1,241 14.0 Put 1.04 1.12 1.09 -0.44 31 1,016 15.0 Put 1.29 1.37 1.37 -0.51 343 1,846 16.0 Put 1.59 1.69 1.65 -0.62 854 1,002 17.0 Put 1.93 2.04 1.96 -0.78 546 4,424 18.0 Put 2.36 2.47 2.44 -0.80 257 2,358 19.0 Put 2.82 2.94 2.88 -0.93 108 758 20.0 Put 3.35 3.50 3.38 -1.07 128 1,729 21.0 Put 3.80 4.05 3.90 -1.22 45 444 22.0 Put 4.30 4.85 4.50 -1.35 5 577 23.0 Put 5.20 5.40 5.40 -1.25 3 571 24.0 Put 5.80 6.15 5.95 -1.51 26 305 25.0 Put 6.55 7.05 6.80 -1.49 23 1,179 26.0 Put 7.25 7.95 7.68 -1.49 1 453 27.0 Put 8.10 8.70 8.45 -1.61 4 356 28.0 Put 8.95 9.70 11.10 0.14 0 430 29.0 Put 9.75 10.65 10.08 -1.81 1 250 30.0 Put 10.65 11.55 12.80 -0.02 0 592 31.0 Put 11.50 12.55 12.80 -0.97 0 352 32.0 Put 12.50 13.50 13.21 -1.51 2 90 33.0 Put 13.40 14.45 14.65 -1.03 0 55 34.0 Put 14.40 15.40 16.65 0.00 0 47 35.0 Put 15.35 16.35 16.00 -1.62 1 197 36.0 Put 16.25 17.30 18.70 0.10 0 51 37.0 Put 17.20 18.30 19.12 -0.46 0 296 38.0 Put 18.20 19.25 19.62 -0.94 0 178 39.0 Put 19.15 20.25 21.20 -0.34 0 15 40.0 Put 20.15 21.30 22.40 -0.12 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 121 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 5.60 5.90 4.30 -0.23 0 144 16.0 Call 4.90 5.20 5.07 1.13 1 73 17.0 Call 4.30 4.50 4.65 1.22 8 226 18.0 Call 3.70 3.90 3.75 0.83 425 173 19.0 Call 3.20 3.40 3.20 0.70 36 107 20.0 Call 2.76 2.89 2.73 0.62 80 750 21.0 Call 2.34 2.50 2.41 0.60 15 158 22.0 Call 1.99 2.15 2.05 0.51 12 364 23.0 Call 1.66 1.84 1.75 0.44 5 279 24.0 Call 1.42 1.59 1.44 0.33 5 362 25.0 Call 1.19 1.36 1.35 0.41 114 906 26.0 Call 1.00 1.16 0.94 0.13 0 69 27.0 Call 0.85 0.99 0.82 0.14 0 106 28.0 Call 0.72 0.84 0.52 -0.08 2 203 29.0 Call 0.59 0.75 0.62 0.10 1 292 30.0 Call 0.52 0.62 0.57 0.13 5 891 31.0 Call 0.45 0.57 0.44 0.06 0 97 32.0 Call 0.39 0.50 0.85 0.51 0 87 33.0 Call 0.34 0.43 0.39 0.10 415 431 34.0 Call 0.28 0.40 0.36 0.10 1 196 35.0 Call 0.23 0.40 0.35 0.12 0 120 36.0 Call 0.23 0.36 0.28 0.07 2 52 37.0 Call 0.18 0.34 0.30 0.10 0 51 38.0 Call 0.16 0.31 0.41 0.23 0 242 39.0 Call 0.14 0.29 0.17 0.00 0 39 40.0 Call 0.12 0.27 0.15 -0.01 0 286 41.0 Call 0.11 0.26 0.15 0.01 0 641 42.0 Call 0.09 0.21 0.23 0.10 0 114 43.0 Call 0.09 0.22 0.15 0.03 1 225 44.0 Call 0.08 0.22 0.10 -0.02 0 431 45.0 Call 0.07 0.21 0.11 0.00 0 168 46.0 Call 0.06 0.20 0.21 0.10 0 6 47.0 Call 0.06 0.19 0.04 -0.06 0 44 48.0 Call 0.05 0.19 0.21 0.11 0 11 49.0 Call 0.04 0.18 0.18 0.09 0 9 50.0 Call 0.04 0.18 0.15 0.06 0 317 51.0 Call 0.03 0.15 0.26 0.17 0 227 52.0 Call 0.03 0.15 0.05 -0.03 0 72 53.0 Call 0.03 0.16 0.10 0.02 1 34 54.0 Call 0.02 0.16 0.21 0.14 0 2 55.0 Call 0.02 0.15 0.16 0.09 0 127 56.0 Call 0.03 0.15 0.05 -0.02 0 550 60.0 Call 0.05 0.08 0.04 -0.01 0 197 65.0 Call 0.02 0.07 0.03 -0.01 0 2,671 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 1.45 1.58 1.55 -0.47 299 609 16.0 Put 1.76 1.87 1.77 -0.67 640 383 17.0 Put 2.12 2.23 3.03 0.09 0 178 18.0 Put 2.52 2.65 2.50 -0.93 379 834 19.0 Put 3.00 3.15 3.10 -0.92 360 386 20.0 Put 3.50 3.70 3.57 -1.07 5,159 20,316 21.0 Put 3.90 4.30 3.95 -1.39 145 930 22.0 Put 4.50 4.95 4.80 -1.26 50 503 23.0 Put 5.15 5.80 5.27 -1.55 10 522 24.0 Put 5.90 6.55 7.40 -0.23 0 482 25.0 Put 6.65 7.35 7.89 -0.56 0 1,177 26.0 Put 7.45 8.10 7.67 -1.65 10 165 27.0 Put 8.30 9.00 9.60 -0.59 0 61 28.0 Put 9.15 9.85 11.00 -0.10 0 409 29.0 Put 10.00 10.75 10.80 -1.22 0 64 30.0 Put 10.85 11.70 12.05 -0.89 0 212 31.0 Put 11.75 12.65 14.60 0.72 0 183 32.0 Put 12.60 13.55 14.79 -0.03 0 346 33.0 Put 13.55 14.55 14.04 -1.73 0 112 34.0 Put 14.55 15.55 16.47 -0.27 0 133 35.0 Put 15.40 16.50 17.65 -0.06 0 258 36.0 Put 16.35 17.40 18.49 -0.19 0 14 37.0 Put 17.30 18.45 17.45 -2.21 0 15 38.0 Put 18.25 19.40 20.58 -0.06 0 22 39.0 Put 19.25 20.35 21.33 -0.29 0 15 40.0 Put 20.20 21.30 22.11 -0.49 0 113 41.0 Put 21.20 22.35 23.57 -0.02 0 4 42.0 Put 22.15 23.30 18.40 -6.17 0 229 43.0 Put 23.15 24.25 19.32 -6.24 0 30 44.0 Put 24.15 25.30 19.65 -6.90 0 1 45.0 Put 25.10 26.30 22.70 -4.84 0 37 46.0 Put 26.10 27.20 21.40 -7.13 0 23 47.0 Put 27.10 28.25 24.50 -5.02 0 6 48.0 Put 28.05 29.20 23.05 -7.46 0 1 49.0 Put 29.05 30.20 24.10 -7.40 0 5 50.0 Put 30.05 31.20 30.24 -2.25 0 1,172 51.0 Put 31.05 32.15 0.00 0.00 0 0 52.0 Put 32.05 33.15 26.60 -7.87 0 2 53.0 Put 33.00 34.15 0.00 0.00 0 0 54.0 Put 34.00 35.15 31.05 -5.41 0 8 55.0 Put 35.00 36.15 31.34 -6.11 0 27 56.0 Put 36.00 37.15 29.35 -9.09 0 2 60.0 Put 39.95 41.15 34.50 -7.91 0 609 65.0 Put 44.90 46.10 38.20 -9.18 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 198 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 18.55 19.25 18.50 1.61 12 0 2.0 Call 17.05 18.35 0.00 0.00 0 0 3.0 Call 16.05 17.35 0.00 0.00 0 0 4.0 Call 15.05 16.35 0.00 0.00 0 0 5.0 Call 14.05 15.35 0.00 0.00 0 0 6.0 Call 13.15 14.50 12.15 0.16 0 4 7.0 Call 12.60 12.95 11.37 0.30 0 4 8.0 Call 11.65 12.05 10.35 0.16 0 3 9.0 Call 10.75 11.10 10.20 0.87 0 1 10.0 Call 9.90 10.25 8.40 -0.13 0 46 13.0 Call 7.50 7.75 7.00 0.64 0 16 14.0 Call 6.75 7.05 6.60 0.92 0 7 15.0 Call 6.10 6.40 6.50 1.39 1 27 16.0 Call 5.50 5.75 4.70 0.15 0 79 17.0 Call 4.90 5.15 5.05 1.01 21 158 18.0 Call 4.40 4.60 4.75 1.15 5 300 19.0 Call 3.90 4.10 4.00 0.80 1 59 20.0 Call 3.45 3.65 3.61 0.77 8 166 21.0 Call 3.05 3.30 3.43 0.94 1 32 22.0 Call 2.74 2.90 2.11 -0.12 0 104 23.0 Call 2.43 2.58 2.64 0.67 35 117 24.0 Call 2.15 2.32 1.67 -0.09 0 301 25.0 Call 1.91 2.07 2.08 0.52 34 226 26.0 Call 1.69 1.84 1.90 0.51 7 99 27.0 Call 1.50 1.65 1.64 0.41 0 145 28.0 Call 1.34 1.48 1.51 0.40 6 243 29.0 Call 1.18 1.34 0.95 -0.05 0 118 30.0 Call 1.06 1.20 1.18 0.28 29 577 31.0 Call 0.95 1.09 1.10 0.28 10 402 32.0 Call 0.86 1.01 0.92 0.17 0 91 33.0 Call 0.79 0.93 0.67 -0.01 0 259 34.0 Call 0.75 0.86 2.05 1.42 0 33 35.0 Call 0.65 0.76 0.75 0.17 7 168 36.0 Call 0.57 0.75 0.60 0.06 1 225 37.0 Call 0.52 0.71 0.62 0.12 0 50 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.09 0.00 0.00 0 0 2.0 Put 0.00 0.13 0.00 0.00 0 0 3.0 Put 0.05 0.19 0.16 0.00 0 1 4.0 Put 0.12 0.24 0.25 0.00 0 0 5.0 Put 0.20 0.32 0.35 0.01 0 170 6.0 Put 0.29 0.41 0.42 -0.01 0 192 7.0 Put 0.40 0.52 0.60 0.04 5 949 8.0 Put 0.52 0.60 0.55 -0.17 2 740 9.0 Put 0.66 0.73 0.73 -0.16 1 208 10.0 Put 0.81 0.90 0.94 -0.18 18 221 13.0 Put 1.50 1.60 1.54 -0.47 21 1,215 14.0 Put 1.79 1.91 2.42 0.08 0 600 15.0 Put 2.20 2.24 2.32 -0.46 3 1,551 16.0 Put 2.52 2.64 2.58 -0.65 8 733 17.0 Put 2.92 3.10 3.03 -0.69 69 321 18.0 Put 3.40 3.55 3.35 -0.94 216 705 19.0 Put 3.90 4.10 4.05 -0.84 2 214 20.0 Put 4.45 4.65 4.51 -1.02 39 1,010 21.0 Put 5.05 5.25 6.00 -0.18 0 238 22.0 Put 5.70 5.90 5.75 -1.16 5 291 23.0 Put 6.10 6.60 7.90 0.25 0 124 24.0 Put 6.80 7.40 7.15 -1.28 1 187 25.0 Put 7.50 8.30 9.35 0.13 0 161 26.0 Put 8.35 9.05 9.85 -0.20 0 68 27.0 Put 9.10 9.95 10.73 -0.16 0 70 28.0 Put 9.90 10.75 10.45 -1.31 0 63 29.0 Put 10.75 11.60 12.25 -0.39 0 159 30.0 Put 11.60 12.45 12.46 -1.07 0 30 31.0 Put 12.45 13.30 13.53 -0.91 0 101 32.0 Put 13.30 14.20 10.55 -4.82 0 98 33.0 Put 14.20 15.05 14.32 -1.97 0 39 34.0 Put 15.05 15.95 16.85 -0.38 0 49 35.0 Put 16.00 16.95 17.85 -0.32 0 18 36.0 Put 16.90 18.00 17.90 -1.22 0 12 37.0 Put 17.80 18.85 19.45 -0.62 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 212 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 6.15 6.45 6.35 1.18 14 45 16.0 Call 5.55 5.85 4.95 0.29 0 25 17.0 Call 4.95 5.25 5.30 1.12 3 18 18.0 Call 4.45 4.75 4.85 1.15 4 68 19.0 Call 3.95 4.25 4.00 0.70 24 24 20.0 Call 3.55 3.85 3.61 0.70 1 260 21.0 Call 3.15 3.40 3.25 0.65 50 209 22.0 Call 2.82 3.30 2.81 0.49 33 73 23.0 Call 2.48 2.75 2.52 0.49 14 120 24.0 Call 2.24 2.48 2.28 0.44 0 72 25.0 Call 1.99 2.22 2.18 0.53 2 335 26.0 Call 1.77 2.01 4.05 2.56 0 42 27.0 Call 1.58 1.81 1.61 0.29 20 178 28.0 Call 1.38 1.58 1.34 0.16 1 126 29.0 Call 1.23 1.44 1.38 0.33 1 186 30.0 Call 1.10 1.29 1.36 0.41 4 247 31.0 Call 1.00 1.15 1.20 0.34 0 195 32.0 Call 0.91 1.06 1.02 0.23 5 83 33.0 Call 0.82 0.98 0.75 0.03 0 46 34.0 Call 0.73 0.91 0.83 0.17 1 16 35.0 Call 0.68 0.81 0.73 0.12 0 248 36.0 Call 0.59 0.74 0.65 0.09 4 362 37.0 Call 0.54 0.73 0.70 0.19 0 53 38.0 Call 0.55 0.69 0.48 0.01 0 338 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.12 2.38 2.95 0.09 0 477 16.0 Put 2.62 2.76 2.70 -0.65 17 1,585 17.0 Put 3.00 3.20 3.02 -0.85 3 200 18.0 Put 3.40 3.70 3.54 -0.86 10 324 19.0 Put 3.95 4.25 4.15 -0.85 202 46 20.0 Put 4.50 4.80 4.70 -0.90 4 126 21.0 Put 5.10 5.40 5.20 -1.10 1 243 22.0 Put 5.55 6.25 7.18 0.17 0 80 23.0 Put 6.20 6.95 7.15 -0.57 0 223 24.0 Put 6.90 7.70 8.45 -0.07 0 150 25.0 Put 7.60 8.50 8.68 -0.65 0 453 26.0 Put 8.45 9.00 8.70 -1.46 1 69 27.0 Put 9.20 10.10 10.54 -0.44 0 144 28.0 Put 10.05 10.90 10.30 -1.53 0 46 29.0 Put 10.80 11.75 11.83 -0.86 0 173 30.0 Put 11.70 12.40 13.80 0.21 0 113 31.0 Put 12.50 13.50 8.57 -5.92 0 5 32.0 Put 13.35 14.30 13.77 -1.63 0 70 33.0 Put 14.25 15.30 12.72 -3.61 0 260 34.0 Put 15.10 16.15 17.50 0.24 0 194 35.0 Put 16.00 17.05 17.65 -0.55 0 328 36.0 Put 16.90 18.05 17.10 -2.04 0 844 37.0 Put 17.85 19.05 18.15 -1.94 0 1,761 38.0 Put 18.80 20.00 13.65 -7.38 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 233 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 18.30 19.25 0.00 0.00 0 0 2.0 Call 17.00 18.55 0.00 0.00 0 0 3.0 Call 16.00 17.25 0.00 0.00 0 0 4.0 Call 15.05 16.45 0.00 0.00 0 0 5.0 Call 14.05 15.40 13.60 0.67 0 1 6.0 Call 13.05 14.40 0.00 0.00 0 0 7.0 Call 12.60 12.95 12.90 1.78 4 1 8.0 Call 11.70 12.05 12.05 1.78 6 1 9.0 Call 10.80 11.20 9.90 0.48 0 13 10.0 Call 9.95 10.25 9.19 0.56 0 26 11.0 Call 9.15 9.45 8.44 0.57 0 49 12.0 Call 8.35 8.70 8.79 1.67 1 37 13.0 Call 7.60 7.95 6.95 0.55 0 73 14.0 Call 6.95 7.25 6.05 0.19 0 469 15.0 Call 6.30 6.60 6.40 1.08 5 390 16.0 Call 5.65 5.95 4.57 -0.21 0 358 17.0 Call 5.10 5.40 5.50 1.22 174 1,081 18.0 Call 4.55 4.90 5.00 1.15 22 389 19.0 Call 4.15 4.40 4.55 1.10 8 146 20.0 Call 3.65 4.20 3.95 0.90 22 1,477 21.0 Call 3.35 3.80 3.47 0.72 1 116 22.0 Call 2.91 3.45 3.00 0.51 32 299 23.0 Call 2.65 2.91 2.74 0.50 14 585 24.0 Call 2.37 2.61 2.20 0.20 0 856 25.0 Call 2.13 2.37 2.28 0.51 48 1,116 26.0 Call 1.92 2.13 2.08 0.45 10 431 27.0 Call 1.72 1.94 1.90 0.42 1 256 28.0 Call 1.55 1.78 1.30 -0.05 0 771 29.0 Call 1.39 1.61 1.58 0.35 22 169 30.0 Call 1.25 1.45 1.35 0.24 19 3,028 31.0 Call 1.13 1.37 1.44 0.42 75 638 32.0 Call 1.04 1.23 0.90 -0.03 0 285 33.0 Call 0.96 1.11 1.10 0.24 0 318 34.0 Call 0.86 1.05 1.02 0.23 0 841 35.0 Call 0.79 0.96 0.92 0.18 6 905 36.0 Call 0.73 0.89 0.82 0.13 4 226 37.0 Call 0.68 0.87 0.78 0.14 2 167 38.0 Call 0.64 0.77 0.71 0.12 3 407 39.0 Call 0.58 0.77 0.65 0.09 0 234 40.0 Call 0.53 0.70 0.64 0.11 2 1,788 41.0 Call 0.50 0.63 0.60 0.11 6 614 42.0 Call 0.46 0.64 0.43 -0.03 0 687 43.0 Call 0.45 0.55 0.55 0.12 0 972 44.0 Call 0.40 0.59 0.42 0.01 0 2,172 45.0 Call 0.39 0.48 0.45 0.06 103 3,974 46.0 Call 0.35 0.53 0.40 0.03 0 574 47.0 Call 0.32 0.45 0.44 0.08 2 49 48.0 Call 0.31 0.45 0.40 0.06 1 752 49.0 Call 0.29 0.47 0.91 0.59 0 98 50.0 Call 0.28 0.42 0.35 0.05 5 1,954 51.0 Call 0.25 0.43 0.32 0.02 0 263 52.0 Call 0.25 0.42 0.28 -0.01 0 137 53.0 Call 0.23 0.40 0.67 0.39 0 20 54.0 Call 0.22 0.40 0.37 0.10 0 164 55.0 Call 0.20 0.37 0.28 0.02 1 597 56.0 Call 0.20 0.37 0.29 0.04 0 279 57.0 Call 0.19 0.36 0.64 0.39 0 18 58.0 Call 0.18 0.35 0.27 0.03 0 220 59.0 Call 0.17 0.34 0.85 0.62 0 59 60.0 Call 0.18 0.27 0.22 -0.01 8 3,462 61.0 Call 0.15 0.33 0.75 0.53 0 101 62.0 Call 0.14 0.33 0.23 0.02 0 205 63.0 Call 0.14 0.31 0.55 0.35 0 533 64.0 Call 0.13 0.32 0.26 0.06 0 507 65.0 Call 0.16 0.23 0.20 0.01 1 6,576 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.03 0.15 0.06 -0.06 0 1 3.0 Put 0.07 0.21 0.13 -0.07 0 12 4.0 Put 0.16 0.20 0.19 -0.10 776 1 5.0 Put 0.24 0.38 0.35 -0.03 0 66 6.0 Put 0.33 0.46 0.42 -0.09 4 113 7.0 Put 0.48 0.58 0.53 -0.16 95 930 8.0 Put 0.60 0.75 0.83 -0.04 0 2,539 9.0 Put 0.78 0.92 0.75 -0.31 2 2,728 10.0 Put 0.98 1.08 1.04 -0.26 92 3,015 11.0 Put 1.20 1.31 1.24 -0.33 998 2,214 12.0 Put 1.41 1.56 1.50 -0.34 1 1,125 13.0 Put 1.61 1.84 1.90 -0.24 18 1,878 14.0 Put 2.03 2.21 2.06 -0.55 2 2,525 15.0 Put 2.31 2.61 2.41 -0.67 10 1,959 16.0 Put 2.78 2.95 2.85 -0.70 1 1,368 17.0 Put 3.10 3.40 3.55 -0.50 3 308 18.0 Put 3.60 3.90 3.83 -0.80 9 610 19.0 Put 4.10 4.40 4.25 -0.97 7 708 20.0 Put 4.70 4.95 4.95 -0.87 5 1,984 21.0 Put 5.30 5.65 6.50 -0.02 0 745 22.0 Put 5.80 6.30 6.05 -1.21 28 579 23.0 Put 6.45 7.20 7.72 -0.28 0 241 24.0 Put 7.15 7.80 7.50 -1.26 4 1,696 25.0 Put 7.90 8.40 9.53 0.01 0 628 26.0 Put 8.60 9.40 10.55 0.18 0 354 27.0 Put 9.35 10.20 11.35 0.14 0 403 28.0 Put 10.20 11.05 10.03 -2.04 1 862 29.0 Put 11.05 12.00 11.38 -1.56 2 45 30.0 Put 11.90 12.75 12.65 -1.16 1 998 31.0 Put 12.70 13.65 11.20 -3.51 0 105 32.0 Put 13.55 14.60 14.81 -0.80 0 112 33.0 Put 14.50 15.50 15.08 -1.45 2 61 34.0 Put 15.35 16.45 17.19 -0.27 0 40 35.0 Put 16.25 17.25 16.60 -1.79 2 211 36.0 Put 17.15 18.15 19.03 -0.30 0 91 37.0 Put 18.00 19.05 18.52 -1.75 3 65 38.0 Put 18.90 20.00 21.15 -0.07 0 1,046 39.0 Put 19.95 21.15 19.90 -2.27 1 22 40.0 Put 20.80 22.15 23.25 0.12 0 809 41.0 Put 21.75 22.65 22.35 -1.74 1 529 42.0 Put 22.70 24.05 25.07 0.02 0 604 43.0 Put 23.70 24.95 26.32 0.31 0 734 44.0 Put 24.55 26.00 21.05 -5.93 0 161 45.0 Put 25.60 26.95 27.67 -0.28 0 319 46.0 Put 26.60 27.85 21.20 -7.72 0 112 47.0 Put 27.55 28.85 24.80 -5.09 0 7 48.0 Put 28.45 29.85 21.50 -9.37 0 31 49.0 Put 29.50 30.80 25.85 -5.99 0 13 50.0 Put 30.40 31.80 31.57 -1.25 0 135 51.0 Put 31.45 32.80 28.85 -4.95 0 12 52.0 Put 32.40 33.70 26.50 -8.28 0 220 53.0 Put 33.40 34.70 27.50 -8.27 0 275 54.0 Put 34.30 35.70 28.35 -8.40 0 325 55.0 Put 35.20 36.65 29.30 -8.43 0 50 56.0 Put 36.20 37.65 37.00 -1.72 0 1 57.0 Put 37.25 38.60 32.40 -7.30 0 10 58.0 Put 38.15 39.65 0.00 0.00 0 0 59.0 Put 39.20 40.60 34.20 -7.48 0 5 60.0 Put 40.10 41.70 42.75 0.09 0 1,726 61.0 Put 41.10 42.70 36.95 -6.70 0 492 62.0 Put 42.15 43.70 39.34 -5.29 0 288 63.0 Put 43.05 44.75 37.10 -8.52 0 88 64.0 Put 44.05 45.50 38.00 -8.61 0 10 65.0 Put 45.05 46.50 40.78 -6.81 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 303 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 15.0 Call 6.45 6.95 6.75 1.18 11 53 16.0 Call 5.90 6.40 5.15 0.04 0 21 17.0 Call 5.45 5.90 5.65 0.99 23 6 18.0 Call 5.00 5.40 5.20 0.94 9 25 19.0 Call 4.60 4.90 4.15 0.22 0 14 20.0 Call 4.20 4.45 4.50 0.89 26 9 21.0 Call 3.60 4.55 4.05 0.77 1 2 22.0 Call 3.30 4.10 3.90 0.89 12 12 23.0 Call 2.74 3.85 3.50 0.77 3 23 24.0 Call 2.86 3.55 3.20 0.74 5 29 25.0 Call 1.31 3.15 2.80 0.61 2 68 26.0 Call 1.96 3.05 2.65 0.63 0 3 27.0 Call 1.71 2.71 1.88 0.01 0 25 28.0 Call 1.81 2.51 2.20 0.48 0 744 29.0 Call 1.35 2.12 1.33 -0.24 2 1 30.0 Call 1.45 2.23 1.80 0.38 0 32 31.0 Call 1.09 2.08 1.55 0.27 1 14 32.0 Call 0.65 1.98 1.47 0.27 0 61 33.0 Call 0.83 1.82 1.39 0.27 0 6 34.0 Call 0.72 1.71 1.40 0.34 0 1 35.0 Call 1.00 1.50 1.25 0.26 14 342 36.0 Call 0.52 1.57 0.00 0.00 0 0 37.0 Call 0.43 1.49 1.40 0.55 0 14 Strike 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 15.0 Put 2.70 3.10 3.40 0.00 0 15 16.0 Put 3.25 3.45 3.65 -0.30 0 44 17.0 Put 3.55 3.95 4.50 0.00 0 127 18.0 Put 4.15 4.45 4.30 -0.80 1 39 19.0 Put 4.70 5.05 5.65 -0.12 0 359 20.0 Put 5.35 5.70 6.15 -0.29 0 58 21.0 Put 5.80 6.35 6.00 -1.11 12 187 22.0 Put 5.20 7.25 7.76 -0.07 0 4 23.0 Put 5.75 7.95 6.00 -2.54 0 259 24.0 Put 6.45 8.65 6.01 -3.25 0 4 25.0 Put 7.20 9.10 8.69 -1.29 1 1 26.0 Put 7.90 10.20 7.28 -3.52 0 0 27.0 Put 8.65 11.00 10.45 -1.19 0 20 28.0 Put 9.45 11.70 12.22 -0.26 0 2 29.0 Put 10.25 12.80 0.00 0.00 0 0 30.0 Put 11.05 13.45 10.00 -4.15 0 4 31.0 Put 11.90 14.45 0.00 0.00 0 0 32.0 Put 12.75 15.05 0.00 0.00 0 0 33.0 Put 13.60 15.95 11.00 -5.82 0 2 34.0 Put 14.50 16.90 12.10 -5.64 0 1 35.0 Put 15.35 17.85 17.70 -0.96 0 77 36.0 Put 16.25 18.60 12.85 -6.73 0 73 37.0 Put 17.15 19.60 13.65 -6.84 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 597 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.25 16.15 12.88 -0.22 0 22 6.0 Call 12.20 15.35 12.30 0.00 0 4 7.0 Call 11.30 14.55 0.00 0.00 0 0 8.0 Call 10.40 13.80 10.85 0.02 0 430 9.0 Call 10.55 13.10 10.65 0.50 0 1 10.0 Call 10.05 11.25 11.15 1.67 1 51 11.0 Call 9.90 10.50 10.30 1.42 11 1,673 12.0 Call 8.85 11.05 8.30 -0.07 0 78 13.0 Call 6.90 9.60 9.10 1.23 1 138 14.0 Call 6.35 9.10 7.60 0.22 0 114 15.0 Call 7.20 9.70 6.80 -0.14 0 908 16.0 Call 6.65 8.25 7.40 0.91 2 193 17.0 Call 5.80 8.00 6.05 0.00 0 166 18.0 Call 5.35 7.45 6.55 0.81 1 241 19.0 Call 5.40 6.75 5.45 0.01 0 113 20.0 Call 5.30 6.65 5.85 0.72 78 2,147 21.0 Call 3.40 6.30 5.45 0.63 10 278 22.0 Call 4.40 6.15 4.50 -0.02 0 172 23.0 Call 4.40 5.75 4.85 0.57 1 263 24.0 Call 3.75 5.60 4.00 -0.03 0 282 25.0 Call 3.90 4.70 4.40 0.61 84 1,606 26.0 Call 3.40 4.20 4.20 0.65 102 460 27.0 Call 3.40 4.90 3.80 0.38 0 288 28.0 Call 2.31 4.65 3.30 0.00 0 245 29.0 Call 3.05 4.35 3.70 0.53 2 523 30.0 Call 2.91 3.65 3.45 0.41 25 1,428 31.0 Call 2.29 4.15 2.91 0.00 0 308 32.0 Call 2.49 4.00 3.30 0.52 0 118 33.0 Call 1.00 3.75 2.87 0.21 0 235 34.0 Call 2.39 4.15 3.08 0.53 1 365 35.0 Call 2.50 3.05 2.80 0.35 21 1,355 36.0 Call 0.90 3.35 2.36 0.01 0 110 37.0 Call 0.81 3.25 3.20 0.95 0 94 38.0 Call 1.05 2.83 2.01 -0.14 0 367 39.0 Call 1.75 2.93 2.00 -0.05 0 163 40.0 Call 2.00 2.25 2.19 0.24 67 2,535 41.0 Call 0.93 4.15 2.08 0.20 0 79 42.0 Call 0.80 2.91 1.79 -0.03 0 367 43.0 Call 0.66 2.55 1.90 0.14 0 498 44.0 Call 1.00 2.66 2.17 0.47 15 98 45.0 Call 1.11 2.05 1.75 0.12 15 708 46.0 Call 0.27 2.35 3.75 2.18 0 53 47.0 Call 0.72 3.75 2.14 0.63 0 35 48.0 Call 0.84 3.65 1.96 0.51 0 43 49.0 Call 0.65 2.15 1.58 0.19 0 29 50.0 Call 1.00 3.55 1.50 0.14 5 1,561 51.0 Call 0.53 2.14 3.45 2.12 0 72 52.0 Call 0.47 3.55 1.98 0.69 0 42 53.0 Call 0.56 1.95 4.50 3.24 0 45 54.0 Call 0.49 2.49 5.00 3.76 0 18 55.0 Call 0.05 1.85 1.20 -0.01 0 787 56.0 Call 1.01 2.44 1.32 0.13 0 57 57.0 Call 0.30 1.68 3.79 2.63 0 6 58.0 Call 0.46 3.35 1.39 0.25 0 36 59.0 Call 0.05 1.60 1.15 0.04 0 16 60.0 Call 0.98 1.53 1.02 -0.07 0 820 61.0 Call 0.42 3.20 1.18 0.11 0 11 62.0 Call 0.22 1.50 1.28 0.24 0 207 63.0 Call 0.60 1.47 0.95 -0.08 0 549 64.0 Call 0.10 1.44 1.00 -0.02 0 58 65.0 Call 0.92 1.05 1.05 0.05 21 8,035 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.50 0.90 0.80 0.01 0 237 6.0 Put 0.74 2.42 1.05 0.00 0 90 7.0 Put 0.06 1.59 1.10 -0.21 0 26 8.0 Put 0.90 1.60 1.65 -0.01 0 23 9.0 Put 0.05 3.40 2.05 0.05 0 6 10.0 Put 2.00 2.65 2.48 0.14 0 154 11.0 Put 2.28 3.50 2.86 0.11 0 370 12.0 Put 2.52 3.75 3.35 0.10 0 200 13.0 Put 2.51 4.95 3.75 0.01 0 127 14.0 Put 3.10 4.25 4.40 0.15 0 307 15.0 Put 4.00 4.75 4.40 -0.39 3 157 16.0 Put 4.60 5.95 5.50 0.16 0 224 17.0 Put 4.25 5.90 6.25 0.37 0 108 18.0 Put 5.95 6.55 6.89 0.33 0 152 19.0 Put 6.20 7.20 6.75 -0.48 1 103 20.0 Put 6.90 9.30 7.25 -0.65 73 314 21.0 Put 6.35 8.85 8.80 0.22 0 256 22.0 Put 6.85 9.30 8.80 -0.45 1 154 23.0 Put 7.35 11.20 9.25 -0.74 1 85 24.0 Put 8.35 10.60 10.15 -0.58 1 142 25.0 Put 9.05 11.45 11.00 -0.47 1 1,712 26.0 Put 9.80 12.20 11.31 -0.89 0 122 27.0 Put 10.55 13.15 12.93 -0.12 0 347 28.0 Put 11.35 13.80 13.99 0.09 0 141 29.0 Put 12.15 14.50 14.57 -0.18 0 93 30.0 Put 12.95 15.30 15.88 0.28 0 178 31.0 Put 13.75 16.15 16.90 0.45 0 6 32.0 Put 14.55 16.90 16.60 -0.70 0 153 33.0 Put 15.40 18.65 18.21 0.06 0 4 34.0 Put 16.20 19.75 18.80 -0.23 0 9 35.0 Put 17.05 20.60 19.90 -0.01 0 142 36.0 Put 17.90 21.50 20.65 -0.14 0 80 37.0 Put 18.75 22.35 22.02 0.35 0 4 38.0 Put 19.65 23.50 23.60 1.05 0 54 39.0 Put 20.50 24.30 24.25 0.82 0 33 40.0 Put 21.30 25.05 23.99 -0.32 0 1,022 41.0 Put 21.80 25.95 19.11 -6.12 0 21 42.0 Put 23.00 26.20 21.84 -4.31 0 242 43.0 Put 23.60 28.00 27.95 0.88 0 34 44.0 Put 24.95 28.70 24.79 -3.20 0 40 45.0 Put 25.40 29.60 23.65 -5.26 0 31 46.0 Put 26.50 30.80 22.90 -6.94 0 14 47.0 Put 27.25 31.45 31.85 1.09 0 87 48.0 Put 28.50 32.40 32.80 1.12 0 125 49.0 Put 29.40 33.40 33.70 1.09 0 16 50.0 Put 30.45 33.90 27.75 -5.81 0 50 51.0 Put 30.95 35.20 27.00 -7.52 0 10 52.0 Put 32.10 36.10 30.20 -5.27 0 144 53.0 Put 32.80 37.10 0.00 0.00 0 0 54.0 Put 33.75 38.00 38.40 1.01 0 191 55.0 Put 34.70 38.95 39.35 1.00 0 20 56.0 Put 36.05 39.45 40.25 0.93 0 399 57.0 Put 37.00 40.85 34.60 -5.68 0 15 58.0 Put 37.70 42.00 36.59 -4.66 0 8 59.0 Put 38.90 42.80 35.40 -6.81 0 6 60.0 Put 39.85 43.75 37.70 -5.48 0 474 61.0 Put 40.85 44.70 36.45 -7.69 0 154 62.0 Put 41.80 45.65 40.25 -4.86 0 9 63.0 Put 42.80 46.65 40.30 -5.78 0 120 64.0 Put 43.40 47.60 0.00 0.00 0 0 65.0 Put 44.75 48.05 47.97 -0.07 0 272 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. June 02, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 18.54 18.58 18.65 0.00 0.00 4400X4300 0.00 0.00 5,917 Thu Jun 2 2022 6:09:57 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 3 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.60 17.85 0.00 0.00 0 0 2.0 Call 16.60 16.80 0.00 0.00 0 0 3.0 Call 15.60 15.80 0.00 0.00 0 0 4.0 Call 14.60 14.85 0.00 0.00 0 0 5.0 Call 13.60 13.80 0.00 0.00 0 0 5.5 Call 13.10 13.35 0.00 0.00 0 0 6.0 Call 12.60 12.80 0.00 0.00 0 0 6.5 Call 12.05 12.30 0.00 0.00 0 0 7.0 Call 11.60 11.80 0.00 0.00 0 0 7.5 Call 11.10 11.30 0.00 0.00 0 0 8.0 Call 10.60 10.80 0.00 0.00 0 0 8.5 Call 10.10 10.25 0.00 0.00 0 0 9.0 Call 9.55 9.80 8.56 0.00 0 1 9.5 Call 9.05 9.25 0.00 0.00 0 0 10.0 Call 8.60 8.75 0.00 0.00 0 0 10.5 Call 8.10 8.30 0.00 0.00 0 0 11.0 Call 7.60 7.75 0.00 0.00 0 0 11.5 Call 7.10 7.30 0.00 0.00 0 0 12.0 Call 6.60 6.80 0.00 0.00 0 0 12.5 Call 6.10 6.25 0.00 0.00 0 0 13.0 Call 5.60 5.80 0.00 0.00 0 0 13.5 Call 5.10 5.25 5.20 0.00 0 0 14.0 Call 4.60 4.80 4.10 0.00 0 0 14.5 Call 4.10 4.25 3.65 0.00 0 0 15.0 Call 3.60 3.75 3.65 0.00 0 33 15.5 Call 2.95 3.25 4.13 0.00 0 19 16.0 Call 2.50 2.79 2.75 0.00 0 455 16.5 Call 2.10 2.31 3.35 0.00 0 158 17.0 Call 1.66 1.91 3.00 0.00 0 1,246 17.5 Call 1.23 1.37 1.37 0.00 0 1,582 18.0 Call 0.84 0.94 0.96 0.00 0 1,440 18.5 Call 0.51 0.61 0.64 0.00 0 1,282 19.0 Call 0.30 0.37 0.34 0.00 0 6,291 19.5 Call 0.15 0.21 0.20 0.00 0 2,485 20.0 Call 0.07 0.11 0.11 0.00 0 6,271 20.5 Call 0.03 0.05 0.05 0.00 0 1,403 21.0 Call 0.02 0.04 0.04 0.00 0 850 21.5 Call 0.00 0.03 0.02 0.00 0 305 22.0 Call 0.01 0.02 0.02 0.00 0 1,749 22.5 Call 0.00 0.03 0.02 0.00 0 3,247 23.0 Call 0.00 0.02 0.01 0.00 0 234 23.5 Call 0.00 0.03 0.02 0.00 0 689 24.0 Call 0.01 0.03 0.02 0.00 0 786 24.5 Call 0.00 0.03 0.01 0.00 0 137 25.0 Call 0.01 0.03 0.01 0.00 0 303 25.5 Call 0.00 0.01 0.01 0.00 0 115 26.0 Call 0.00 0.03 0.01 0.00 0 378 26.5 Call 0.00 0.03 0.03 0.00 0 55 27.0 Call 0.00 0.03 0.03 0.00 0 53 27.5 Call 0.00 0.03 0.02 0.00 0 188 28.0 Call 0.00 0.03 0.02 0.00 0 205 28.5 Call 0.00 0.03 0.01 0.00 0 193 29.0 Call 0.00 0.03 0.06 0.00 0 168 29.5 Call 0.00 0.03 0.02 0.00 0 24 30.0 Call 0.00 0.01 0.01 0.00 0 39 30.5 Call 0.00 0.03 0.27 0.00 0 0 31.0 Call 0.00 0.03 0.07 0.00 0 1 31.5 Call 0.00 0.03 0.03 0.00 0 0 32.0 Call 0.00 0.03 0.01 0.00 0 15 32.5 Call 0.00 0.03 0.02 0.00 0 1 33.0 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.03 0.03 0.00 0 3 35.0 Call 0.00 0.01 0.03 0.00 0 10 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.05 0.00 0 5 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.12 0.00 0 2 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.04 0.00 0 2 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.02 0.00 0 33 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.02 0.00 0 64 9.5 Put 0.00 0.02 0.02 0.00 0 1 10.0 Put 0.00 0.01 0.02 0.00 0 652 10.5 Put 0.00 0.01 0.03 0.00 0 12 11.0 Put 0.00 0.03 0.03 0.00 0 166 11.5 Put 0.00 0.03 0.04 0.00 0 33 12.0 Put 0.00 0.03 0.01 0.00 0 601 12.5 Put 0.00 0.03 0.05 0.00 0 138 13.0 Put 0.00 0.02 0.02 0.00 0 1,334 13.5 Put 0.00 0.03 0.01 0.00 0 226 14.0 Put 0.00 0.02 0.01 0.00 0 1,577 14.5 Put 0.01 0.03 0.02 0.00 0 403 15.0 Put 0.02 0.03 0.02 0.00 0 4,025 15.5 Put 0.02 0.05 0.05 0.00 0 1,009 16.0 Put 0.03 0.06 0.04 0.00 0 3,661 16.5 Put 0.06 0.08 0.07 0.00 0 837 17.0 Put 0.09 0.11 0.09 0.00 0 4,229 17.5 Put 0.14 0.17 0.16 0.00 0 3,260 18.0 Put 0.24 0.30 0.25 0.00 0 4,145 18.5 Put 0.40 0.45 0.43 0.00 0 1,325 19.0 Put 0.67 0.73 0.67 0.00 0 2,748 19.5 Put 1.00 1.09 1.00 0.00 0 1,885 20.0 Put 1.38 1.45 1.39 0.00 0 3,121 20.5 Put 1.81 2.01 1.95 0.00 0 289 21.0 Put 2.27 2.47 2.34 0.00 0 245 21.5 Put 2.77 2.96 2.86 0.00 0 259 22.0 Put 3.30 3.45 3.25 0.00 0 262 22.5 Put 3.75 3.95 3.71 0.00 0 669 23.0 Put 4.30 4.45 3.95 0.00 0 694 23.5 Put 4.75 5.00 4.85 0.00 0 76 24.0 Put 5.25 5.60 4.42 0.00 0 87 24.5 Put 5.80 5.95 5.44 0.00 0 342 25.0 Put 6.20 6.45 5.75 0.00 0 47 25.5 Put 6.65 7.00 5.53 0.00 0 58 26.0 Put 7.25 7.45 7.15 0.00 0 274 26.5 Put 7.80 7.95 4.05 0.00 0 9 27.0 Put 8.15 8.45 7.90 0.00 0 46 27.5 Put 8.75 9.00 8.40 0.00 0 15 28.0 Put 9.15 9.45 8.27 0.00 0 8 28.5 Put 9.60 9.95 9.40 0.00 0 74 29.0 Put 10.25 10.55 4.60 0.00 0 22 29.5 Put 10.65 10.95 11.15 0.00 0 14 30.0 Put 10.70 11.85 10.85 0.00 0 16 30.5 Put 11.65 12.15 11.30 0.00 0 5 31.0 Put 12.20 12.45 11.75 0.00 0 19 31.5 Put 12.70 12.95 0.00 0.00 0 0 32.0 Put 13.20 13.45 13.23 0.00 0 11 32.5 Put 13.75 13.95 12.98 0.00 0 1 33.0 Put 14.15 14.55 14.24 0.00 0 4 34.0 Put 15.10 15.45 15.20 0.00 0 7 35.0 Put 16.15 16.45 15.22 0.00 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.55 17.95 0.00 0.00 0 0 2.0 Call 16.55 16.90 0.00 0.00 0 0 3.0 Call 15.55 15.85 0.00 0.00 0 0 4.0 Call 14.50 14.90 0.00 0.00 0 0 4.5 Call 14.00 14.35 0.00 0.00 0 0 5.0 Call 13.45 13.85 13.26 0.00 0 0 5.5 Call 13.00 13.35 0.00 0.00 0 0 6.0 Call 12.45 12.85 0.00 0.00 0 0 6.5 Call 12.05 12.35 0.00 0.00 0 0 7.0 Call 11.50 11.85 0.00 0.00 0 0 7.5 Call 11.00 11.40 0.00 0.00 0 0 8.0 Call 10.55 10.85 0.00 0.00 0 0 8.5 Call 10.00 10.35 0.00 0.00 0 0 9.0 Call 9.55 9.80 0.00 0.00 0 0 9.5 Call 9.00 9.35 0.00 0.00 0 0 10.0 Call 8.50 8.85 0.00 0.00 0 0 10.5 Call 8.00 8.30 9.35 0.00 0 1 11.0 Call 7.50 7.85 0.00 0.00 0 0 11.5 Call 7.10 7.30 0.00 0.00 0 0 12.0 Call 6.60 6.95 0.00 0.00 0 0 12.5 Call 6.10 6.35 0.00 0.00 0 0 13.0 Call 5.55 5.90 5.15 0.00 0 1 13.5 Call 5.10 5.40 0.00 0.00 0 0 14.0 Call 4.15 5.35 0.00 0.00 0 0 14.5 Call 4.15 4.40 0.00 0.00 0 0 15.0 Call 3.65 3.90 4.05 0.00 0 1 15.5 Call 3.20 3.40 2.55 0.00 0 1 16.0 Call 2.76 2.93 2.86 0.00 0 180 16.5 Call 2.30 2.48 0.00 0.00 0 0 17.0 Call 1.93 2.05 2.90 0.00 0 342 17.5 Call 1.57 1.66 1.67 0.00 0 118 18.0 Call 1.24 1.32 1.37 0.00 0 530 18.5 Call 0.95 1.02 1.01 0.00 0 228 19.0 Call 0.70 0.77 0.79 0.00 0 537 19.5 Call 0.51 0.58 0.58 0.00 0 225 20.0 Call 0.36 0.42 0.42 0.00 0 912 20.5 Call 0.25 0.30 0.31 0.00 0 315 21.0 Call 0.17 0.21 0.20 0.00 0 682 21.5 Call 0.12 0.15 0.16 0.00 0 1,014 22.0 Call 0.10 0.11 0.11 0.00 0 668 22.5 Call 0.06 0.08 0.08 0.00 0 101 23.0 Call 0.04 0.06 0.07 0.00 0 518 23.5 Call 0.03 0.05 0.10 0.00 0 24 24.0 Call 0.02 0.04 0.03 0.00 0 154 24.5 Call 0.02 0.04 0.03 0.00 0 82 25.0 Call 0.02 0.03 0.03 0.00 0 185 25.5 Call 0.00 0.03 0.03 0.00 0 98 26.0 Call 0.02 0.03 0.02 0.00 0 133 26.5 Call 0.00 0.03 0.19 0.00 0 7 27.0 Call 0.00 0.03 0.01 0.00 0 1,420 27.5 Call 0.00 0.03 0.11 0.00 0 3 28.0 Call 0.00 0.03 0.05 0.00 0 322 28.5 Call 0.00 0.03 0.50 0.00 0 25 29.0 Call 0.00 0.03 0.01 0.00 0 12 29.5 Call 0.00 0.07 0.45 0.00 0 2 30.0 Call 0.00 0.07 0.01 0.00 0 2 31.0 Call 0.00 0.03 0.12 0.00 0 6 32.0 Call 0.00 0.05 0.14 0.00 0 10 33.0 Call 0.00 0.04 0.00 0.00 0 0 34.0 Call 0.00 0.04 0.00 0.00 0 0 35.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.04 0.00 0 98 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.05 0.00 0 272 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.02 0.00 0 500 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.01 0.00 0 158 8.5 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.00 0.00 0 0 9.5 Put 0.00 0.10 0.00 0.00 0 0 10.0 Put 0.00 0.03 0.03 0.00 0 106 10.5 Put 0.00 0.03 0.00 0.00 0 0 11.0 Put 0.01 0.03 0.05 0.00 0 17 11.5 Put 0.02 0.04 0.02 0.00 0 0 12.0 Put 0.03 0.05 0.03 0.00 0 104 12.5 Put 0.02 0.06 0.04 0.00 0 0 13.0 Put 0.04 0.07 0.04 0.00 0 185 13.5 Put 0.06 0.09 0.04 0.00 0 125 14.0 Put 0.08 0.11 0.08 0.00 0 1,083 14.5 Put 0.10 0.13 0.11 0.00 0 51 15.0 Put 0.14 0.16 0.15 0.00 0 1,418 15.5 Put 0.16 0.20 0.17 0.00 0 128 16.0 Put 0.21 0.25 0.22 0.00 0 1,153 16.5 Put 0.28 0.33 0.29 0.00 0 391 17.0 Put 0.36 0.42 0.35 0.00 0 1,714 17.5 Put 0.48 0.53 0.47 0.00 0 682 18.0 Put 0.65 0.71 0.68 0.00 0 1,730 18.5 Put 0.86 0.93 0.84 0.00 0 569 19.0 Put 1.10 1.18 1.10 0.00 0 999 19.5 Put 1.41 1.49 1.41 0.00 0 1,171 20.0 Put 1.71 1.84 1.72 0.00 0 1,406 20.5 Put 2.13 2.23 2.12 0.00 0 329 21.0 Put 2.45 2.65 1.88 0.00 0 25 21.5 Put 2.94 3.10 2.87 0.00 0 432 22.0 Put 3.40 3.60 3.35 0.00 0 34 22.5 Put 3.85 4.20 3.80 0.00 0 40 23.0 Put 4.30 4.65 3.47 0.00 0 182 23.5 Put 4.75 5.20 5.38 0.00 0 24 24.0 Put 5.30 5.60 4.09 0.00 0 34 24.5 Put 5.75 6.15 4.77 0.00 0 2 25.0 Put 6.30 6.65 6.35 0.00 0 56 25.5 Put 6.80 7.15 6.90 0.00 0 12 26.0 Put 7.25 7.55 7.76 0.00 0 6 26.5 Put 7.75 8.20 8.98 0.00 0 52 27.0 Put 8.20 8.65 7.18 0.00 0 30 27.5 Put 8.75 9.20 7.80 0.00 0 3 28.0 Put 9.15 9.70 9.24 0.00 0 9 28.5 Put 9.60 10.00 11.02 0.00 0 1 29.0 Put 10.15 10.70 10.60 0.00 0 2 29.5 Put 10.70 11.20 11.30 0.00 0 3 30.0 Put 11.20 11.65 12.20 0.00 0 7 31.0 Put 12.20 12.55 13.05 0.00 0 3 32.0 Put 13.25 13.50 12.45 0.00 0 0 33.0 Put 14.15 14.55 0.00 0.00 0 0 34.0 Put 15.15 15.50 14.08 0.00 0 8 35.0 Put 16.10 16.70 15.30 0.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 15 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.55 17.80 0.00 0.00 0 0 2.0 Call 16.55 16.75 0.00 0.00 0 0 3.0 Call 15.55 15.80 0.00 0.00 0 0 4.0 Call 14.55 14.80 0.00 0.00 0 0 5.0 Call 13.50 13.80 13.57 0.00 0 0 6.0 Call 12.55 12.80 0.00 0.00 0 0 7.0 Call 11.55 11.80 0.00 0.00 0 0 8.0 Call 10.55 10.80 10.80 0.00 0 0 9.0 Call 9.55 9.85 0.00 0.00 0 0 10.0 Call 8.55 8.85 8.30 0.00 0 4 11.0 Call 7.60 7.80 7.25 0.00 0 53 12.0 Call 6.60 6.85 6.25 0.00 0 51 13.0 Call 5.65 5.80 5.90 0.00 0 69 13.5 Call 5.10 5.40 4.65 0.00 0 4 14.0 Call 4.60 5.05 4.57 0.00 0 131 14.5 Call 4.25 4.40 0.00 0.00 0 0 15.0 Call 3.80 4.00 4.77 0.00 0 93 15.5 Call 3.35 3.50 0.00 0.00 0 0 16.0 Call 2.92 3.10 3.55 0.00 0 1,935 16.5 Call 2.54 2.63 2.11 0.00 0 6 17.0 Call 2.17 2.26 2.27 0.00 0 1,062 17.5 Call 1.82 1.91 1.99 0.00 0 204 18.0 Call 1.51 1.59 1.60 0.00 0 1,799 18.5 Call 1.22 1.31 1.31 0.00 0 251 19.0 Call 0.98 1.06 1.06 0.00 0 2,166 19.5 Call 0.78 0.85 0.86 0.00 0 766 20.0 Call 0.61 0.67 0.65 0.00 0 2,353 20.5 Call 0.47 0.51 0.50 0.00 0 96 21.0 Call 0.35 0.41 0.41 0.00 0 2,101 21.5 Call 0.28 0.33 0.39 0.00 0 100 22.0 Call 0.21 0.26 0.23 0.00 0 7,017 22.5 Call 0.16 0.20 0.24 0.00 0 816 23.0 Call 0.12 0.16 0.17 0.00 0 2,703 23.5 Call 0.09 0.13 0.16 0.00 0 28 24.0 Call 0.07 0.10 0.10 0.00 0 2,420 24.5 Call 0.05 0.08 0.14 0.00 0 7 25.0 Call 0.05 0.07 0.05 0.00 0 3,409 26.0 Call 0.04 0.05 0.04 0.00 0 2,859 27.0 Call 0.03 0.04 0.05 0.00 0 2,491 28.0 Call 0.02 0.03 0.02 0.00 0 1,960 29.0 Call 0.01 0.03 0.02 0.00 0 1,409 30.0 Call 0.01 0.04 0.02 0.00 0 4,327 31.0 Call 0.00 0.03 0.03 0.00 0 1,194 32.0 Call 0.00 0.03 0.02 0.00 0 790 33.0 Call 0.00 0.03 0.03 0.00 0 1,002 34.0 Call 0.00 0.02 0.03 0.00 0 958 35.0 Call 0.00 0.03 0.01 0.00 0 2,660 36.0 Call 0.00 0.03 0.02 0.00 0 346 37.0 Call 0.00 0.03 0.02 0.00 0 470 38.0 Call 0.00 0.03 0.02 0.00 0 439 39.0 Call 0.01 0.03 0.03 0.00 0 257 40.0 Call 0.00 0.03 0.02 0.00 0 3,053 41.0 Call 0.00 0.03 0.02 0.00 0 154 42.0 Call 0.00 0.03 0.02 0.00 0 973 43.0 Call 0.00 0.02 0.02 0.00 0 442 44.0 Call 0.00 0.03 0.04 0.00 0 441 45.0 Call 0.00 0.02 0.02 0.00 0 1,070 46.0 Call 0.00 0.03 0.04 0.00 0 432 47.0 Call 0.00 0.03 0.02 0.00 0 138 48.0 Call 0.00 0.03 0.02 0.00 0 505 49.0 Call 0.00 0.03 0.34 0.00 0 99 50.0 Call 0.00 0.01 0.02 0.00 0 2,907 51.0 Call 0.00 0.03 0.03 0.00 0 41 52.0 Call 0.00 0.03 0.22 0.00 0 382 53.0 Call 0.00 0.03 0.14 0.00 0 520 54.0 Call 0.00 0.03 0.15 0.00 0 189 55.0 Call 0.00 0.03 0.03 0.00 0 418 56.0 Call 0.00 0.03 0.03 0.00 0 357 57.0 Call 0.00 0.03 0.04 0.00 0 405 58.0 Call 0.00 0.03 0.04 0.00 0 115 59.0 Call 0.00 0.03 0.03 0.00 0 112 60.0 Call 0.00 0.03 0.01 0.00 0 769 61.0 Call 0.00 0.03 0.23 0.00 0 214 62.0 Call 0.00 0.03 0.06 0.00 0 129 63.0 Call 0.00 0.03 0.10 0.00 0 214 64.0 Call 0.00 0.03 0.03 0.00 0 290 65.0 Call 0.00 0.03 0.01 0.00 0 3,250 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.00 0.00 0 0 2.0 Put 0.00 0.05 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.06 0.00 0 443 6.0 Put 0.00 0.02 0.04 0.00 0 130 7.0 Put 0.00 0.02 0.01 0.00 0 415 8.0 Put 0.00 0.02 0.03 0.00 0 718 9.0 Put 0.01 0.03 0.02 0.00 0 209 10.0 Put 0.03 0.04 0.03 0.00 0 1,543 11.0 Put 0.06 0.07 0.06 0.00 0 3,256 12.0 Put 0.08 0.09 0.10 0.00 0 8,822 13.0 Put 0.12 0.15 0.13 0.00 0 13,174 13.5 Put 0.14 0.18 0.16 0.00 0 484 14.0 Put 0.17 0.19 0.18 0.00 0 1,824 14.5 Put 0.21 0.25 0.21 0.00 0 595 15.0 Put 0.26 0.30 0.27 0.00 0 4,551 15.5 Put 0.31 0.37 0.34 0.00 0 1,012 16.0 Put 0.39 0.44 0.40 0.00 0 13,702 16.5 Put 0.49 0.54 0.54 0.00 0 1,204 17.0 Put 0.61 0.65 0.65 0.00 0 11,172 17.5 Put 0.77 0.80 0.78 0.00 0 1,694 18.0 Put 0.95 0.97 0.96 0.00 0 15,748 18.5 Put 1.17 1.23 1.26 0.00 0 893 19.0 Put 1.42 1.45 1.43 0.00 0 4,810 19.5 Put 1.71 1.78 1.68 0.00 0 352 20.0 Put 2.03 2.12 2.09 0.00 0 9,973 20.5 Put 2.39 2.48 2.38 0.00 0 65 21.0 Put 2.78 2.87 2.83 0.00 0 4,562 21.5 Put 3.15 3.30 3.15 0.00 0 18 22.0 Put 3.60 3.80 3.56 0.00 0 4,032 22.5 Put 4.00 4.20 3.70 0.00 0 5 23.0 Put 4.50 4.65 4.56 0.00 0 1,736 23.5 Put 4.95 5.10 4.60 0.00 0 0 24.0 Put 5.40 5.65 4.25 0.00 0 928 24.5 Put 5.85 6.05 6.45 0.00 0 25 25.0 Put 6.40 6.55 6.45 0.00 0 2,825 26.0 Put 7.35 7.55 6.47 0.00 0 1,065 27.0 Put 8.35 8.55 8.40 0.00 0 1,486 28.0 Put 9.25 9.65 8.15 0.00 0 832 29.0 Put 10.35 10.50 10.30 0.00 0 651 30.0 Put 11.15 11.60 10.13 0.00 0 2,390 31.0 Put 11.80 12.60 11.82 0.00 0 259 32.0 Put 12.80 13.60 14.47 0.00 0 235 33.0 Put 13.95 14.60 14.28 0.00 0 259 34.0 Put 14.80 15.60 14.43 0.00 0 160 35.0 Put 15.80 16.60 15.76 0.00 0 328 36.0 Put 16.80 17.60 16.44 0.00 0 231 37.0 Put 17.80 18.60 17.37 0.00 0 412 38.0 Put 18.80 19.60 19.40 0.00 0 197 39.0 Put 19.80 20.60 19.25 0.00 0 70 40.0 Put 20.80 21.60 20.45 0.00 0 836 41.0 Put 21.80 22.60 21.75 0.00 0 66 42.0 Put 22.80 23.60 24.47 0.00 0 48 43.0 Put 23.80 24.60 25.10 0.00 0 47 44.0 Put 24.80 25.60 25.01 0.00 0 205 45.0 Put 25.80 26.60 25.61 0.00 0 79 46.0 Put 26.80 27.60 21.55 0.00 0 14 47.0 Put 27.80 28.60 21.88 0.00 0 13 48.0 Put 28.80 29.60 20.45 0.00 0 6 49.0 Put 29.80 30.60 0.00 0.00 0 0 50.0 Put 30.80 31.60 30.87 0.00 0 591 51.0 Put 31.80 32.60 25.05 0.00 0 110 52.0 Put 32.80 33.60 32.60 0.00 0 48 53.0 Put 33.80 34.60 20.70 0.00 0 1 54.0 Put 34.80 35.60 0.00 0.00 0 0 55.0 Put 35.80 36.60 25.95 0.00 0 1 56.0 Put 36.80 37.60 0.00 0.00 0 0 57.0 Put 37.80 38.60 0.00 0.00 0 0 58.0 Put 38.75 39.60 30.45 0.00 0 3 59.0 Put 39.80 40.65 34.48 0.00 0 10 60.0 Put 40.80 41.75 39.68 0.00 0 40 61.0 Put 41.75 42.60 0.00 0.00 0 0 62.0 Put 42.75 43.70 35.89 0.00 0 5 63.0 Put 43.75 44.75 32.15 0.00 0 9 64.0 Put 44.75 45.65 0.00 0.00 0 0 65.0 Put 45.75 46.75 41.10 0.00 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.55 17.75 0.00 0.00 0 0 2.0 Call 16.50 16.85 0.00 0.00 0 0 3.0 Call 15.50 15.80 0.00 0.00 0 0 4.0 Call 14.55 14.80 0.00 0.00 0 0 5.0 Call 13.50 13.85 0.00 0.00 0 0 6.0 Call 12.55 12.75 0.00 0.00 0 0 7.0 Call 11.55 11.80 0.00 0.00 0 0 8.0 Call 10.55 10.80 0.00 0.00 0 0 9.0 Call 9.55 9.80 0.00 0.00 0 0 10.0 Call 8.50 8.85 0.00 0.00 0 0 11.0 Call 7.60 7.90 0.00 0.00 0 0 12.0 Call 6.60 6.90 0.00 0.00 0 0 13.0 Call 5.70 5.90 0.00 0.00 0 0 14.0 Call 4.75 5.00 4.25 0.00 0 1 15.0 Call 3.90 4.10 4.65 0.00 0 1 16.0 Call 3.05 3.25 4.35 0.00 0 41 17.0 Call 2.33 2.43 3.35 0.00 0 128 18.0 Call 1.71 1.78 1.87 0.00 0 258 19.0 Call 1.19 1.26 1.28 0.00 0 62 19.5 Call 0.98 1.04 1.01 0.00 0 292 20.0 Call 0.79 0.86 0.87 0.00 0 149 20.5 Call 0.65 0.70 1.17 0.00 0 37 21.0 Call 0.51 0.59 0.55 0.00 0 99 21.5 Call 0.41 0.48 0.55 0.00 0 92 22.0 Call 0.33 0.38 0.45 0.00 0 207 22.5 Call 0.26 0.31 0.55 0.00 0 70 23.0 Call 0.21 0.25 0.23 0.00 0 221 23.5 Call 0.16 0.21 0.33 0.00 0 73 24.0 Call 0.13 0.17 0.17 0.00 0 141 24.5 Call 0.10 0.14 0.22 0.00 0 18 25.0 Call 0.08 0.11 0.14 0.00 0 72 25.5 Call 0.06 0.10 0.09 0.00 0 22 26.0 Call 0.05 0.08 0.21 0.00 0 18 26.5 Call 0.04 0.11 0.06 0.00 0 62 27.0 Call 0.03 0.06 0.09 0.00 0 153 27.5 Call 0.02 0.08 0.55 0.00 0 2 28.0 Call 0.02 0.05 0.09 0.00 0 31 28.5 Call 0.02 0.04 0.02 0.00 0 2 29.0 Call 0.01 0.04 0.09 0.00 0 19 29.5 Call 0.01 0.04 0.00 0.00 0 0 30.0 Call 0.00 0.03 0.00 0.00 0 0 31.0 Call 0.00 0.03 0.00 0.00 0 0 32.0 Call 0.00 0.04 0.04 0.00 0 10 33.0 Call 0.00 0.08 0.21 0.00 0 1 34.0 Call 0.00 0.03 0.00 0.00 0 0 35.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.00 0.07 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.07 0.00 0.00 0 0 5.0 Put 0.00 0.07 0.17 0.00 0 151 6.0 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.08 0.08 0.00 0 315 8.0 Put 0.01 0.09 0.08 0.00 0 6 9.0 Put 0.01 0.10 0.11 0.00 0 6 10.0 Put 0.05 0.10 0.09 0.00 0 30 11.0 Put 0.03 0.14 0.32 0.00 0 1 12.0 Put 0.13 0.17 0.14 0.00 0 163 13.0 Put 0.18 0.23 0.15 0.00 0 10 14.0 Put 0.27 0.31 0.18 0.00 0 22 15.0 Put 0.38 0.43 0.38 0.00 0 431 16.0 Put 0.56 0.61 0.50 0.00 0 115 17.0 Put 0.80 0.86 0.80 0.00 0 1,568 18.0 Put 1.17 1.22 1.16 0.00 0 2,160 19.0 Put 1.64 1.73 1.58 0.00 0 679 19.5 Put 1.93 1.99 1.92 0.00 0 129 20.0 Put 2.24 2.32 2.26 0.00 0 202 20.5 Put 2.59 2.67 1.99 0.00 0 382 21.0 Put 2.96 3.05 2.39 0.00 0 77 21.5 Put 3.30 3.45 2.49 0.00 0 61 22.0 Put 3.70 3.90 2.84 0.00 0 31 22.5 Put 4.15 4.30 5.06 0.00 0 219 23.0 Put 4.55 4.75 5.52 0.00 0 101 23.5 Put 5.00 5.20 5.08 0.00 0 0 24.0 Put 5.45 5.80 6.55 0.00 0 22 24.5 Put 6.00 6.20 6.60 0.00 0 3 25.0 Put 6.40 6.75 7.28 0.00 0 28 25.5 Put 6.90 7.10 5.93 0.00 0 33 26.0 Put 6.90 8.00 7.00 0.00 0 36 26.5 Put 7.85 8.10 8.25 0.00 0 1 27.0 Put 8.30 8.65 8.30 0.00 0 2 27.5 Put 8.80 9.15 8.50 0.00 0 2 28.0 Put 9.30 9.55 8.20 0.00 0 7 28.5 Put 9.75 10.25 9.45 0.00 0 4 29.0 Put 10.25 10.60 10.31 0.00 0 4 29.5 Put 10.80 11.10 10.60 0.00 0 1 30.0 Put 11.35 11.55 10.95 0.00 0 1 31.0 Put 11.80 12.65 11.80 0.00 0 0 32.0 Put 12.80 13.65 0.00 0.00 0 0 33.0 Put 13.80 14.60 14.42 0.00 0 3 34.0 Put 14.80 15.60 14.38 0.00 0 4 35.0 Put 15.80 16.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.50 13.85 0.00 0.00 0 0 6.0 Call 12.40 12.85 12.25 0.00 0 1 7.0 Call 11.40 11.90 0.00 0.00 0 0 8.0 Call 10.50 10.85 0.00 0.00 0 0 9.0 Call 9.40 9.95 0.00 0.00 0 0 10.0 Call 8.55 8.90 0.00 0.00 0 0 11.0 Call 7.40 8.05 0.00 0.00 0 0 12.0 Call 6.60 7.00 0.00 0.00 0 0 13.0 Call 5.75 6.00 0.00 0.00 0 0 14.0 Call 4.85 5.05 5.20 0.00 0 29 15.0 Call 3.95 4.20 4.54 0.00 0 25 16.0 Call 3.20 3.30 3.60 0.00 0 16 17.0 Call 2.47 2.55 3.40 0.00 0 128 18.0 Call 1.84 1.92 2.06 0.00 0 591 19.0 Call 1.33 1.40 1.43 0.00 0 868 20.0 Call 0.94 1.00 0.98 0.00 0 875 21.0 Call 0.64 0.70 0.70 0.00 0 527 22.0 Call 0.42 0.49 0.49 0.00 0 411 23.0 Call 0.29 0.34 0.36 0.00 0 1,359 24.0 Call 0.20 0.24 0.32 0.00 0 1,560 25.0 Call 0.15 0.17 0.17 0.00 0 2,607 26.0 Call 0.10 0.13 0.16 0.00 0 2,282 27.0 Call 0.09 0.11 0.09 0.00 0 905 28.0 Call 0.04 0.08 0.06 0.00 0 349 29.0 Call 0.03 0.13 0.08 0.00 0 523 30.0 Call 0.02 0.11 0.05 0.00 0 833 31.0 Call 0.01 0.10 0.05 0.00 0 406 32.0 Call 0.01 0.10 0.06 0.00 0 184 33.0 Call 0.03 0.09 0.05 0.00 0 357 34.0 Call 0.02 0.08 0.05 0.00 0 206 35.0 Call 0.03 0.06 0.03 0.00 0 758 36.0 Call 0.02 0.08 0.04 0.00 0 212 37.0 Call 0.01 0.08 0.04 0.00 0 385 38.0 Call 0.00 0.08 0.04 0.00 0 211 39.0 Call 0.01 0.08 0.11 0.00 0 96 40.0 Call 0.00 0.08 0.10 0.00 0 759 41.0 Call 0.00 0.07 0.07 0.00 0 159 42.0 Call 0.00 0.08 0.05 0.00 0 38 43.0 Call 0.00 0.08 0.08 0.00 0 86 44.0 Call 0.00 0.08 0.03 0.00 0 110 45.0 Call 0.00 0.08 0.04 0.00 0 535 46.0 Call 0.00 0.08 0.03 0.00 0 57 47.0 Call 0.00 0.08 0.03 0.00 0 53 48.0 Call 0.00 0.08 0.03 0.00 0 427 49.0 Call 0.00 0.08 0.03 0.00 0 13 50.0 Call 0.00 0.05 0.01 0.00 0 763 51.0 Call 0.00 0.08 0.20 0.00 0 25 52.0 Call 0.00 0.07 0.33 0.00 0 61 53.0 Call 0.00 0.07 0.06 0.00 0 50 54.0 Call 0.00 0.07 0.58 0.00 0 15 55.0 Call 0.00 0.07 0.19 0.00 0 273 56.0 Call 0.00 0.07 0.19 0.00 0 101 60.0 Call 0.00 0.07 0.02 0.00 0 353 65.0 Call 0.00 0.07 0.01 0.00 0 2,800 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.20 0.00 0 35 6.0 Put 0.00 0.09 0.12 0.00 0 13 7.0 Put 0.00 0.10 0.13 0.00 0 3 8.0 Put 0.01 0.11 0.00 0.00 0 0 9.0 Put 0.01 0.13 0.00 0.00 0 0 10.0 Put 0.03 0.17 0.05 0.00 0 25 11.0 Put 0.07 0.19 0.14 0.00 0 1,096 12.0 Put 0.18 0.24 0.16 0.00 0 35 13.0 Put 0.25 0.30 0.25 0.00 0 647 14.0 Put 0.35 0.39 0.28 0.00 0 625 15.0 Put 0.48 0.53 0.52 0.00 0 6,203 16.0 Put 0.68 0.73 0.70 0.00 0 964 17.0 Put 0.95 1.00 0.95 0.00 0 2,533 18.0 Put 1.33 1.38 1.31 0.00 0 7,283 19.0 Put 1.82 1.87 1.80 0.00 0 10,764 20.0 Put 2.41 2.50 2.44 0.00 0 1,697 21.0 Put 3.05 3.20 3.09 0.00 0 836 22.0 Put 3.85 4.00 3.85 0.00 0 1,310 23.0 Put 4.70 4.85 4.75 0.00 0 620 24.0 Put 5.55 5.80 6.20 0.00 0 436 25.0 Put 6.55 6.75 5.77 0.00 0 1,475 26.0 Put 7.50 7.70 7.90 0.00 0 674 27.0 Put 8.45 8.70 8.35 0.00 0 849 28.0 Put 8.90 9.70 8.53 0.00 0 116 29.0 Put 9.85 10.70 10.22 0.00 0 269 30.0 Put 10.90 11.65 11.25 0.00 0 165 31.0 Put 11.85 12.70 12.60 0.00 0 46 32.0 Put 12.85 13.65 13.82 0.00 0 157 33.0 Put 13.85 14.65 8.50 0.00 0 83 34.0 Put 14.80 15.65 15.28 0.00 0 101 35.0 Put 15.80 16.65 15.39 0.00 0 51 36.0 Put 16.80 17.65 17.15 0.00 0 22 37.0 Put 17.80 18.65 12.91 0.00 0 313 38.0 Put 18.80 19.65 20.50 0.00 0 31 39.0 Put 19.80 20.65 21.50 0.00 0 14 40.0 Put 20.80 21.65 21.69 0.00 0 33 41.0 Put 21.80 22.65 20.75 0.00 0 20 42.0 Put 22.80 23.65 17.85 0.00 0 17 43.0 Put 23.80 24.65 23.57 0.00 0 22 44.0 Put 24.80 25.65 26.10 0.00 0 4 45.0 Put 25.80 26.65 20.20 0.00 0 6 46.0 Put 26.80 27.65 0.00 0.00 0 0 47.0 Put 27.80 28.65 0.00 0.00 0 0 48.0 Put 28.80 29.65 20.85 0.00 0 1 49.0 Put 29.80 30.65 0.00 0.00 0 0 50.0 Put 30.80 31.65 32.25 0.00 0 2 51.0 Put 31.80 32.65 0.00 0.00 0 0 52.0 Put 32.80 33.65 0.00 0.00 0 0 53.0 Put 33.80 34.65 0.00 0.00 0 0 54.0 Put 34.80 35.65 0.00 0.00 0 0 55.0 Put 35.80 36.60 26.90 0.00 0 2 56.0 Put 36.80 37.80 27.80 0.00 0 622 60.0 Put 40.80 42.00 35.55 0.00 0 19 65.0 Put 45.75 46.90 39.15 0.00 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.50 13.90 0.00 0.00 0 0 9.0 Call 9.50 9.90 0.00 0.00 0 0 10.0 Call 8.50 8.90 0.00 0.00 0 0 11.0 Call 7.60 8.05 0.00 0.00 0 0 12.0 Call 6.55 7.00 0.00 0.00 0 0 13.0 Call 5.75 6.00 0.00 0.00 0 0 13.5 Call 5.30 5.55 0.00 0.00 0 0 14.0 Call 4.85 5.05 0.00 0.00 0 0 14.5 Call 4.35 4.65 0.00 0.00 0 0 15.0 Call 3.95 4.25 3.55 0.00 0 14 15.5 Call 3.55 3.85 0.00 0.00 0 0 16.0 Call 3.20 3.35 2.79 0.00 0 30 16.5 Call 2.83 2.93 0.00 0.00 0 0 17.0 Call 2.47 2.58 0.00 0.00 0 0 17.5 Call 2.15 2.25 3.10 0.00 0 1 18.0 Call 1.87 1.95 1.96 0.00 0 50 18.5 Call 1.58 1.68 1.24 0.00 0 80 19.0 Call 1.36 1.43 1.43 0.00 0 25 19.5 Call 1.13 1.22 1.48 0.00 0 27 20.0 Call 0.95 1.03 1.04 0.00 0 40 20.5 Call 0.79 0.87 1.19 0.00 0 5 21.0 Call 0.65 0.73 1.01 0.00 0 37 21.5 Call 0.54 0.61 0.97 0.00 0 51 22.0 Call 0.44 0.52 0.53 0.00 0 66 22.5 Call 0.36 0.44 0.54 0.00 0 13 23.0 Call 0.30 0.37 0.47 0.00 0 6 23.5 Call 0.24 0.30 0.46 0.00 0 5 24.0 Call 0.20 0.26 0.35 0.00 0 39 24.5 Call 0.16 0.22 0.19 0.00 0 26 25.0 Call 0.13 0.20 0.15 0.00 0 18 26.0 Call 0.09 0.15 0.08 0.00 0 2 27.0 Call 0.06 0.13 0.16 0.00 0 5 28.0 Call 0.04 0.15 0.10 0.00 0 1 30.0 Call 0.00 0.11 0.14 0.00 0 2 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 9.0 Put 0.01 0.15 0.08 0.00 0 95 10.0 Put 0.04 0.19 0.11 0.00 0 40 11.0 Put 0.14 0.18 0.13 0.00 0 1 12.0 Put 0.19 0.25 0.21 0.00 0 7 13.0 Put 0.26 0.32 0.40 0.00 0 27 13.5 Put 0.30 0.37 0.50 0.00 0 2 14.0 Put 0.35 0.42 0.31 0.00 0 37 14.5 Put 0.41 0.49 0.32 0.00 0 5 15.0 Put 0.50 0.57 0.41 0.00 0 15 15.5 Put 0.59 0.66 1.25 0.00 0 3 16.0 Put 0.69 0.77 0.59 0.00 0 28 16.5 Put 0.82 0.89 0.60 0.00 0 8 17.0 Put 0.97 1.05 0.98 0.00 0 21 17.5 Put 1.15 1.22 1.18 0.00 0 15 18.0 Put 1.35 1.42 1.38 0.00 0 53 18.5 Put 1.58 1.65 1.13 0.00 0 30 19.0 Put 1.83 1.90 1.65 0.00 0 162 19.5 Put 2.12 2.22 2.16 0.00 0 12 20.0 Put 2.43 2.51 2.36 0.00 0 42 20.5 Put 2.77 2.85 2.18 0.00 0 298 21.0 Put 3.10 3.25 3.28 0.00 0 7 21.5 Put 3.50 3.60 0.00 0.00 0 0 22.0 Put 3.85 4.00 3.00 0.00 0 6 22.5 Put 4.25 4.45 4.51 0.00 0 7 23.0 Put 4.70 5.00 4.88 0.00 0 2 23.5 Put 5.15 5.35 6.10 0.00 0 2 24.0 Put 5.55 5.80 5.69 0.00 0 1 24.5 Put 6.05 6.25 5.05 0.00 0 4 25.0 Put 6.50 6.80 7.68 0.00 0 3 26.0 Put 7.45 7.70 6.40 0.00 0 1 27.0 Put 8.30 8.75 0.00 0.00 0 0 28.0 Put 9.30 9.65 9.97 0.00 0 1 30.0 Put 11.30 11.70 0.00 0.00 0 0 35.0 Put 16.20 16.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.55 13.85 0.00 0.00 0 0 9.0 Call 9.60 9.95 0.00 0.00 0 0 10.0 Call 8.55 9.00 0.00 0.00 0 0 11.0 Call 7.60 8.00 0.00 0.00 0 0 12.0 Call 6.70 7.05 0.00 0.00 0 0 13.0 Call 5.80 6.10 0.00 0.00 0 0 13.5 Call 5.35 5.60 0.00 0.00 0 0 14.0 Call 4.90 5.20 0.00 0.00 0 0 14.5 Call 4.50 4.70 0.00 0.00 0 0 15.0 Call 4.00 4.35 4.80 0.00 0 0 15.5 Call 3.70 3.85 0.00 0.00 0 0 16.0 Call 3.30 3.45 0.00 0.00 0 0 16.5 Call 2.95 3.10 0.00 0.00 0 0 17.0 Call 2.61 2.72 2.28 0.00 0 2 17.5 Call 2.27 2.39 3.00 0.00 0 1 18.0 Call 2.00 2.10 2.71 0.00 0 3 18.5 Call 1.73 1.83 1.80 0.00 0 6 19.0 Call 1.49 1.58 0.00 0.00 0 0 19.5 Call 1.27 1.37 1.50 0.00 0 126 20.0 Call 1.08 1.18 1.41 0.00 0 2 20.5 Call 0.92 1.03 1.45 0.00 0 40 21.0 Call 0.78 0.87 1.13 0.00 0 5 21.5 Call 0.65 0.74 0.00 0.00 0 0 22.0 Call 0.55 0.64 0.82 0.00 0 1 22.5 Call 0.46 0.54 0.00 0.00 0 0 23.0 Call 0.38 0.46 0.54 0.00 0 0 23.5 Call 0.32 0.40 0.30 0.00 0 1 24.0 Call 0.26 0.34 0.41 0.00 0 4 25.0 Call 0.18 0.24 0.23 0.00 0 6 26.0 Call 0.13 0.19 0.25 0.00 0 1 27.0 Call 0.09 0.14 0.00 0.00 0 0 28.0 Call 0.06 0.14 0.08 0.00 0 1 30.0 Call 0.00 0.12 0.00 0.00 0 0 35.0 Call 0.00 0.15 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.00 0.20 0.00 0.00 0 0 10.0 Put 0.05 0.25 0.00 0.00 0 0 11.0 Put 0.18 0.24 0.00 0.00 0 0 12.0 Put 0.25 0.31 0.23 0.00 0 2 13.0 Put 0.33 0.40 0.27 0.00 0 1 13.5 Put 0.39 0.45 0.53 0.00 0 1 14.0 Put 0.45 0.52 0.35 0.00 0 2 14.5 Put 0.52 0.59 0.84 0.00 0 1 15.0 Put 0.61 0.68 0.54 0.00 0 46 15.5 Put 0.71 0.79 0.55 0.00 0 1 16.0 Put 0.83 0.91 1.17 0.00 0 1 16.5 Put 0.95 1.05 1.32 0.00 0 4 17.0 Put 1.12 1.21 0.00 0.00 0 0 17.5 Put 1.31 1.39 1.00 0.00 0 12 18.0 Put 1.52 1.61 1.48 0.00 0 21 18.5 Put 1.74 1.81 1.77 0.00 0 124 19.0 Put 2.00 2.10 1.54 0.00 0 1 19.5 Put 2.28 2.37 2.05 0.00 0 11 20.0 Put 2.59 2.68 2.62 0.00 0 6 20.5 Put 2.92 3.05 2.14 0.00 0 1 21.0 Put 3.25 3.40 2.45 0.00 0 302 21.5 Put 3.60 3.75 3.55 0.00 0 1 22.0 Put 4.00 4.15 3.19 0.00 0 5 22.5 Put 4.40 4.55 3.50 0.00 0 10 23.0 Put 4.80 5.00 0.00 0.00 0 0 23.5 Put 5.20 5.55 4.65 0.00 0 10 24.0 Put 5.65 5.95 0.00 0.00 0 0 25.0 Put 6.60 6.80 0.00 0.00 0 0 26.0 Put 7.50 7.85 0.00 0.00 0 0 27.0 Put 8.35 8.75 0.00 0.00 0 0 28.0 Put 9.35 9.75 0.00 0.00 0 0 30.0 Put 11.30 11.70 10.58 0.00 0 1 35.0 Put 16.25 16.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 43 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.55 17.75 0.00 0.00 0 0 2.0 Call 16.55 16.75 0.00 0.00 0 0 3.0 Call 15.55 15.80 0.00 0.00 0 0 4.0 Call 14.55 14.75 0.00 0.00 0 0 5.0 Call 13.55 13.85 13.50 0.00 0 0 6.0 Call 12.55 12.80 0.00 0.00 0 0 7.0 Call 11.55 11.85 0.00 0.00 0 0 8.0 Call 10.60 10.80 0.00 0.00 0 0 9.0 Call 9.65 9.80 0.00 0.00 0 0 10.0 Call 8.65 8.90 8.67 0.00 0 5 11.0 Call 7.65 7.95 0.00 0.00 0 0 12.0 Call 6.75 7.00 7.15 0.00 0 85 13.0 Call 5.85 6.10 6.75 0.00 0 66 14.0 Call 5.00 5.15 5.75 0.00 0 32 15.0 Call 4.20 4.35 4.30 0.00 0 373 16.0 Call 3.45 3.55 3.50 0.00 0 644 17.0 Call 2.75 2.84 2.87 0.00 0 644 18.0 Call 2.16 2.23 2.26 0.00 0 1,279 19.0 Call 1.65 1.72 1.73 0.00 0 1,096 20.0 Call 1.24 1.31 1.30 0.00 0 1,683 21.0 Call 0.92 0.98 0.99 0.00 0 1,672 22.0 Call 0.68 0.73 0.70 0.00 0 1,887 23.0 Call 0.49 0.54 0.54 0.00 0 4,853 24.0 Call 0.35 0.41 0.38 0.00 0 1,431 25.0 Call 0.26 0.31 0.28 0.00 0 1,732 26.0 Call 0.20 0.23 0.23 0.00 0 1,163 27.0 Call 0.14 0.18 0.14 0.00 0 794 28.0 Call 0.10 0.14 0.15 0.00 0 294 29.0 Call 0.08 0.11 0.14 0.00 0 245 30.0 Call 0.05 0.09 0.12 0.00 0 1,172 31.0 Call 0.05 0.08 0.12 0.00 0 95 32.0 Call 0.04 0.07 0.06 0.00 0 3,966 33.0 Call 0.04 0.06 0.05 0.00 0 185 34.0 Call 0.02 0.05 0.05 0.00 0 71 35.0 Call 0.02 0.05 0.03 0.00 0 97 36.0 Call 0.01 0.04 0.02 0.00 0 10 37.0 Call 0.01 0.04 0.04 0.00 0 1 38.0 Call 0.01 0.04 0.03 0.00 0 2 39.0 Call 0.00 0.07 0.20 0.00 0 1 40.0 Call 0.00 0.04 0.05 0.00 0 10 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.01 0.00 0 1 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.05 0.00 0.00 0 0 5.0 Put 0.00 0.06 0.03 0.00 0 384 6.0 Put 0.05 0.07 0.08 0.00 0 136 7.0 Put 0.08 0.10 0.08 0.00 0 321 8.0 Put 0.09 0.13 0.09 0.00 0 1,466 9.0 Put 0.13 0.17 0.16 0.00 0 2,401 10.0 Put 0.19 0.21 0.21 0.00 0 3,321 11.0 Put 0.24 0.28 0.25 0.00 0 951 12.0 Put 0.32 0.36 0.34 0.00 0 634 13.0 Put 0.41 0.46 0.44 0.00 0 2,447 14.0 Put 0.55 0.60 0.57 0.00 0 1,455 15.0 Put 0.72 0.78 0.76 0.00 0 32,235 16.0 Put 0.97 1.03 0.98 0.00 0 12,837 17.0 Put 1.28 1.34 1.28 0.00 0 2,457 18.0 Put 1.68 1.74 1.65 0.00 0 30,080 19.0 Put 2.20 2.24 2.17 0.00 0 2,896 20.0 Put 2.77 2.84 2.65 0.00 0 2,328 21.0 Put 3.40 3.55 3.40 0.00 0 882 22.0 Put 4.15 4.30 4.20 0.00 0 910 23.0 Put 4.95 5.10 4.55 0.00 0 362 24.0 Put 5.85 6.05 5.30 0.00 0 229 25.0 Put 6.70 6.90 6.77 0.00 0 296 26.0 Put 7.65 7.80 6.95 0.00 0 414 27.0 Put 8.60 8.75 8.00 0.00 0 432 28.0 Put 9.55 9.80 8.45 0.00 0 100 29.0 Put 10.50 10.80 9.41 0.00 0 6 30.0 Put 11.45 11.80 11.55 0.00 0 20 31.0 Put 11.95 12.80 11.48 0.00 0 5 32.0 Put 12.95 13.75 13.35 0.00 0 2 33.0 Put 13.90 14.70 14.37 0.00 0 20 34.0 Put 14.90 15.70 14.66 0.00 0 3 35.0 Put 15.90 16.70 17.00 0.00 0 32 36.0 Put 16.90 17.70 17.40 0.00 0 12 37.0 Put 17.90 18.70 19.02 0.00 0 25 38.0 Put 18.85 19.70 19.45 0.00 0 9 39.0 Put 19.85 20.70 20.70 0.00 0 5 40.0 Put 20.85 21.70 20.63 0.00 0 64 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 106 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.55 17.80 0.00 0.00 0 0 2.0 Call 16.55 16.80 0.00 0.00 0 0 3.0 Call 15.55 15.75 0.00 0.00 0 0 4.0 Call 14.55 14.85 0.00 0.00 0 0 5.0 Call 13.55 13.80 14.50 0.00 0 0 6.0 Call 12.55 12.80 12.10 0.00 0 1 7.0 Call 11.60 11.85 0.00 0.00 0 0 8.0 Call 10.65 10.90 10.50 0.00 0 5 9.0 Call 9.70 9.95 9.80 0.00 0 3 10.0 Call 8.80 9.05 8.90 0.00 0 20 11.0 Call 7.95 8.15 8.10 0.00 0 211 12.0 Call 7.10 7.25 6.90 0.00 0 206 13.0 Call 6.25 6.45 6.00 0.00 0 7 14.0 Call 5.50 5.65 5.20 0.00 0 130 15.0 Call 4.80 4.95 5.25 0.00 0 122 16.0 Call 4.15 4.30 4.25 0.00 0 234 17.0 Call 3.55 3.70 3.87 0.00 0 368 18.0 Call 3.00 3.15 3.15 0.00 0 1,982 19.0 Call 2.54 2.64 2.64 0.00 0 373 20.0 Call 2.13 2.22 2.24 0.00 0 1,396 21.0 Call 1.78 1.86 2.20 0.00 0 265 22.0 Call 1.48 1.56 1.53 0.00 0 263 23.0 Call 1.23 1.31 1.26 0.00 0 473 24.0 Call 1.02 1.09 1.45 0.00 0 719 25.0 Call 0.84 0.91 0.90 0.00 0 2,036 26.0 Call 0.69 0.76 0.98 0.00 0 318 27.0 Call 0.57 0.65 0.68 0.00 0 142 28.0 Call 0.49 0.55 0.52 0.00 0 598 29.0 Call 0.41 0.47 0.52 0.00 0 483 30.0 Call 0.35 0.41 0.36 0.00 0 1,665 31.0 Call 0.29 0.39 0.36 0.00 0 331 32.0 Call 0.24 0.32 0.30 0.00 0 131 33.0 Call 0.21 0.32 0.32 0.00 0 204 34.0 Call 0.17 0.29 0.25 0.00 0 304 35.0 Call 0.15 0.27 0.24 0.00 0 495 36.0 Call 0.15 0.19 0.15 0.00 0 242 37.0 Call 0.11 0.24 0.20 0.00 0 629 38.0 Call 0.09 0.20 0.21 0.00 0 342 39.0 Call 0.08 0.21 0.13 0.00 0 548 40.0 Call 0.09 0.17 0.15 0.00 0 2,730 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.00 0.00 0 0 2.0 Put 0.00 0.07 0.05 0.00 0 1 3.0 Put 0.01 0.09 0.10 0.00 0 13 4.0 Put 0.03 0.11 0.14 0.00 0 1 5.0 Put 0.10 0.15 0.14 0.00 0 844 6.0 Put 0.11 0.21 0.25 0.00 0 14 7.0 Put 0.17 0.28 0.21 0.00 0 766 8.0 Put 0.27 0.34 0.28 0.00 0 371 9.0 Put 0.38 0.43 0.37 0.00 0 252 10.0 Put 0.49 0.54 0.44 0.00 0 529 11.0 Put 0.62 0.67 0.56 0.00 0 1,088 12.0 Put 0.77 0.84 0.76 0.00 0 559 13.0 Put 0.97 1.04 0.99 0.00 0 1,241 14.0 Put 1.22 1.29 1.24 0.00 0 1,027 15.0 Put 1.52 1.59 1.59 0.00 0 2,074 16.0 Put 1.87 1.94 1.92 0.00 0 1,610 17.0 Put 2.29 2.37 2.28 0.00 0 4,649 18.0 Put 2.75 2.84 2.77 0.00 0 2,419 19.0 Put 3.20 3.40 3.30 0.00 0 804 20.0 Put 3.85 3.95 3.89 0.00 0 1,847 21.0 Put 4.45 4.60 4.55 0.00 0 458 22.0 Put 5.15 5.30 4.90 0.00 0 577 23.0 Put 5.90 6.05 5.40 0.00 0 571 24.0 Put 6.70 6.85 5.95 0.00 0 305 25.0 Put 7.50 7.70 6.80 0.00 0 1,200 26.0 Put 8.35 8.55 8.37 0.00 0 454 27.0 Put 9.25 9.40 8.45 0.00 0 357 28.0 Put 10.10 10.30 11.10 0.00 0 430 29.0 Put 11.00 11.25 10.08 0.00 0 250 30.0 Put 11.95 12.15 12.80 0.00 0 592 31.0 Put 12.40 13.20 12.80 0.00 0 352 32.0 Put 13.35 14.20 13.21 0.00 0 90 33.0 Put 14.30 15.20 14.65 0.00 0 55 34.0 Put 15.25 16.10 16.65 0.00 0 47 35.0 Put 16.25 17.10 16.00 0.00 0 196 36.0 Put 17.20 18.05 16.72 0.00 0 51 37.0 Put 18.20 19.00 19.12 0.00 0 296 38.0 Put 19.15 20.00 19.62 0.00 0 178 39.0 Put 20.15 20.95 21.20 0.00 0 15 40.0 Put 21.10 21.95 22.40 0.00 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 120 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.05 14.35 0.00 0.00 0 0 6.0 Call 12.20 13.35 0.00 0.00 0 0 7.0 Call 11.50 11.95 0.00 0.00 0 0 8.0 Call 10.45 11.05 0.00 0.00 0 0 9.0 Call 9.55 10.10 0.00 0.00 0 0 10.0 Call 8.55 9.25 0.00 0.00 0 0 11.0 Call 7.70 8.30 0.00 0.00 0 0 12.0 Call 6.95 7.40 0.00 0.00 0 0 13.0 Call 6.05 6.65 0.00 0.00 0 0 14.0 Call 5.60 5.80 5.75 0.00 0 0 15.0 Call 4.90 5.05 4.30 0.00 0 144 16.0 Call 4.25 4.40 4.60 0.00 0 74 17.0 Call 3.65 3.80 3.77 0.00 0 234 18.0 Call 3.15 3.30 3.40 0.00 0 521 19.0 Call 2.68 2.80 3.20 0.00 0 133 20.0 Call 2.30 2.39 2.42 0.00 0 801 21.0 Call 1.93 2.04 2.10 0.00 0 162 22.0 Call 1.65 1.75 2.05 0.00 0 374 23.0 Call 1.33 1.49 1.75 0.00 0 282 24.0 Call 1.16 1.26 1.34 0.00 0 357 25.0 Call 0.98 1.07 1.35 0.00 0 978 26.0 Call 0.82 0.92 0.94 0.00 0 69 27.0 Call 0.70 0.78 0.82 0.00 0 106 28.0 Call 0.58 0.67 0.52 0.00 0 203 29.0 Call 0.49 0.57 0.62 0.00 0 292 30.0 Call 0.43 0.49 0.54 0.00 0 892 31.0 Call 0.37 0.43 0.44 0.00 0 97 32.0 Call 0.31 0.37 0.85 0.00 0 87 33.0 Call 0.27 0.34 0.35 0.00 0 806 34.0 Call 0.23 0.38 0.36 0.00 0 195 35.0 Call 0.20 0.35 0.35 0.00 0 120 36.0 Call 0.18 0.32 0.28 0.00 0 52 37.0 Call 0.15 0.30 0.30 0.00 0 51 38.0 Call 0.14 0.28 0.41 0.00 0 242 39.0 Call 0.12 0.26 0.17 0.00 0 39 40.0 Call 0.10 0.22 0.15 0.00 0 286 41.0 Call 0.08 0.23 0.15 0.00 0 641 42.0 Call 0.08 0.21 0.23 0.00 0 114 43.0 Call 0.06 0.21 0.15 0.00 0 225 44.0 Call 0.06 0.20 0.10 0.00 0 431 45.0 Call 0.05 0.13 0.11 0.00 0 168 46.0 Call 0.05 0.18 0.21 0.00 0 6 47.0 Call 0.04 0.18 0.04 0.00 0 44 48.0 Call 0.04 0.15 0.21 0.00 0 11 49.0 Call 0.03 0.17 0.18 0.00 0 9 50.0 Call 0.03 0.16 0.15 0.00 0 317 51.0 Call 0.02 0.16 0.26 0.00 0 227 52.0 Call 0.03 0.15 0.05 0.00 0 72 53.0 Call 0.03 0.15 0.10 0.00 0 35 54.0 Call 0.02 0.15 0.21 0.00 0 2 55.0 Call 0.01 0.14 0.16 0.00 0 127 56.0 Call 0.03 0.14 0.05 0.00 0 550 60.0 Call 0.00 0.08 0.05 0.00 0 197 65.0 Call 0.02 0.07 0.03 0.00 0 2,671 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.25 0.00 0.00 0 0 6.0 Put 0.10 0.30 0.00 0.00 0 0 7.0 Put 0.15 0.40 0.00 0.00 0 0 8.0 Put 0.32 0.39 0.00 0.00 0 0 9.0 Put 0.42 0.49 0.41 0.00 0 0 10.0 Put 0.55 0.63 0.00 0.00 0 0 11.0 Put 0.66 0.79 0.00 0.00 0 0 12.0 Put 0.87 0.97 0.00 0.00 0 0 13.0 Put 1.09 1.20 0.00 0.00 0 0 14.0 Put 1.35 1.46 1.41 0.00 0 0 15.0 Put 1.68 1.77 1.67 0.00 0 705 16.0 Put 2.03 2.15 2.00 0.00 0 979 17.0 Put 2.45 2.57 2.37 0.00 0 178 18.0 Put 2.92 3.05 2.95 0.00 0 1,186 19.0 Put 3.40 3.60 3.10 0.00 0 467 20.0 Put 4.00 4.20 4.05 0.00 0 15,976 21.0 Put 4.65 4.85 3.95 0.00 0 922 22.0 Put 5.40 5.55 4.80 0.00 0 518 23.0 Put 6.10 6.30 5.30 0.00 0 532 24.0 Put 6.90 7.05 7.40 0.00 0 482 25.0 Put 7.70 7.85 7.89 0.00 0 1,177 26.0 Put 8.55 8.70 7.67 0.00 0 174 27.0 Put 9.40 9.60 9.60 0.00 0 61 28.0 Put 10.30 10.50 11.00 0.00 0 409 29.0 Put 11.15 11.50 10.40 0.00 0 64 30.0 Put 12.10 12.35 12.05 0.00 0 212 31.0 Put 12.50 13.30 14.60 0.00 0 183 32.0 Put 13.45 14.35 14.79 0.00 0 346 33.0 Put 14.40 15.30 14.04 0.00 0 112 34.0 Put 15.35 16.20 16.47 0.00 0 133 35.0 Put 16.30 17.25 17.65 0.00 0 258 36.0 Put 17.30 18.10 18.49 0.00 0 14 37.0 Put 18.25 19.10 17.45 0.00 0 15 38.0 Put 19.25 20.10 20.58 0.00 0 22 39.0 Put 20.20 21.10 21.33 0.00 0 15 40.0 Put 21.20 22.10 22.11 0.00 0 113 41.0 Put 22.15 23.25 23.57 0.00 0 4 42.0 Put 23.15 24.05 18.40 0.00 0 229 43.0 Put 24.15 25.00 19.32 0.00 0 30 44.0 Put 25.10 25.95 19.65 0.00 0 1 45.0 Put 26.10 27.00 22.70 0.00 0 37 46.0 Put 27.10 28.15 21.40 0.00 0 23 47.0 Put 28.05 28.90 24.50 0.00 0 6 48.0 Put 29.05 30.00 23.05 0.00 0 1 49.0 Put 30.05 30.95 24.10 0.00 0 5 50.0 Put 31.05 32.05 30.24 0.00 0 1,172 51.0 Put 32.05 33.00 0.00 0.00 0 0 52.0 Put 33.00 33.95 26.60 0.00 0 2 53.0 Put 34.00 34.95 0.00 0.00 0 0 54.0 Put 35.00 35.90 31.05 0.00 0 8 55.0 Put 36.00 36.90 31.34 0.00 0 27 56.0 Put 37.00 37.90 29.35 0.00 0 2 60.0 Put 40.95 42.05 34.50 0.00 0 609 65.0 Put 45.90 47.25 38.20 0.00 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 197 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.55 17.80 18.50 0.00 0 0 2.0 Call 16.50 16.90 0.00 0.00 0 0 3.0 Call 15.55 15.80 0.00 0.00 0 0 4.0 Call 14.55 14.80 0.00 0.00 0 0 5.0 Call 13.55 13.85 0.00 0.00 0 0 6.0 Call 12.55 12.85 12.15 0.00 0 4 7.0 Call 11.60 11.90 11.37 0.00 0 4 8.0 Call 10.70 11.05 10.35 0.00 0 3 9.0 Call 9.75 10.15 10.20 0.00 0 1 10.0 Call 8.95 9.20 8.40 0.00 0 46 11.0 Call 8.15 8.50 0.00 0.00 0 0 12.0 Call 7.40 7.70 0.00 0.00 0 0 13.0 Call 6.70 6.90 7.00 0.00 0 16 14.0 Call 6.00 6.20 6.35 0.00 0 7 15.0 Call 5.40 5.60 5.85 0.00 0 28 16.0 Call 4.80 5.00 5.05 0.00 0 79 17.0 Call 4.20 4.45 5.05 0.00 0 158 18.0 Call 3.80 3.95 3.90 0.00 0 299 19.0 Call 3.35 3.55 3.59 0.00 0 59 20.0 Call 2.97 3.15 3.10 0.00 0 163 21.0 Call 2.61 2.76 2.86 0.00 0 32 22.0 Call 2.29 2.46 2.44 0.00 0 104 23.0 Call 2.03 2.19 2.31 0.00 0 117 24.0 Call 1.80 1.94 2.03 0.00 0 301 25.0 Call 1.58 1.73 1.80 0.00 0 245 26.0 Call 1.40 1.55 1.90 0.00 0 105 27.0 Call 1.25 1.39 1.34 0.00 0 145 28.0 Call 1.09 1.23 1.20 0.00 0 249 29.0 Call 0.99 1.11 1.07 0.00 0 118 30.0 Call 0.90 1.00 1.18 0.00 0 591 31.0 Call 0.81 0.91 0.88 0.00 0 392 32.0 Call 0.72 0.85 0.92 0.00 0 91 33.0 Call 0.65 0.80 0.67 0.00 0 259 34.0 Call 0.59 0.70 0.65 0.00 0 33 35.0 Call 0.54 0.68 0.75 0.00 0 167 36.0 Call 0.48 0.63 0.60 0.00 0 226 37.0 Call 0.43 0.62 0.62 0.00 0 50 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.09 0.00 0.00 0 0 2.0 Put 0.00 0.13 0.00 0.00 0 0 3.0 Put 0.04 0.18 0.16 0.00 0 1 4.0 Put 0.10 0.25 0.25 0.00 0 0 5.0 Put 0.18 0.32 0.35 0.00 0 170 6.0 Put 0.27 0.40 0.42 0.00 0 192 7.0 Put 0.43 0.52 0.60 0.00 0 949 8.0 Put 0.56 0.64 0.55 0.00 0 742 9.0 Put 0.71 0.80 0.73 0.00 0 208 10.0 Put 0.88 0.99 0.91 0.00 0 228 11.0 Put 1.11 1.22 0.00 0.00 0 0 12.0 Put 1.36 1.50 0.00 0.00 0 0 13.0 Put 1.65 1.80 1.54 0.00 0 1,208 14.0 Put 2.00 2.12 2.42 0.00 0 600 15.0 Put 2.39 2.53 2.43 0.00 0 1,551 16.0 Put 2.80 2.96 2.86 0.00 0 735 17.0 Put 3.20 3.45 2.92 0.00 0 321 18.0 Put 3.70 3.95 3.83 0.00 0 891 19.0 Put 4.30 4.50 4.39 0.00 0 215 20.0 Put 4.90 5.10 4.95 0.00 0 992 21.0 Put 5.55 5.85 6.00 0.00 0 238 22.0 Put 6.20 6.45 6.30 0.00 0 296 23.0 Put 7.00 7.20 7.90 0.00 0 124 24.0 Put 7.70 8.00 7.15 0.00 0 187 25.0 Put 8.55 8.75 8.65 0.00 0 161 26.0 Put 9.35 9.55 9.85 0.00 0 68 27.0 Put 10.15 10.40 10.73 0.00 0 70 28.0 Put 11.00 11.25 10.45 0.00 0 63 29.0 Put 11.85 12.15 12.25 0.00 0 159 30.0 Put 12.70 13.00 12.46 0.00 0 30 31.0 Put 13.15 13.95 13.53 0.00 0 101 32.0 Put 14.05 14.85 10.55 0.00 0 98 33.0 Put 14.95 15.75 14.32 0.00 0 39 34.0 Put 15.85 16.70 16.85 0.00 0 49 35.0 Put 16.80 17.65 17.85 0.00 0 18 36.0 Put 17.70 18.60 17.90 0.00 0 12 37.0 Put 18.65 19.55 19.45 0.00 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 211 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.45 13.90 0.00 0.00 0 0 6.0 Call 12.40 13.05 0.00 0.00 0 0 7.0 Call 11.45 12.20 0.00 0.00 0 0 8.0 Call 10.05 11.65 0.00 0.00 0 0 9.0 Call 9.40 10.35 0.00 0.00 0 0 10.0 Call 8.90 9.30 0.00 0.00 0 0 11.0 Call 8.15 8.60 0.00 0.00 0 0 12.0 Call 7.40 7.75 0.00 0.00 0 0 13.0 Call 6.70 7.00 0.00 0.00 0 0 14.0 Call 6.10 6.30 6.55 0.00 0 0 15.0 Call 5.45 5.70 6.10 0.00 0 59 16.0 Call 4.90 5.10 4.95 0.00 0 25 17.0 Call 4.35 4.55 5.30 0.00 0 18 18.0 Call 3.85 4.15 4.85 0.00 0 70 19.0 Call 3.45 3.65 4.00 0.00 0 43 20.0 Call 3.05 3.25 3.61 0.00 0 260 21.0 Call 2.72 2.89 3.10 0.00 0 249 22.0 Call 2.38 2.56 2.81 0.00 0 105 23.0 Call 2.14 2.28 2.52 0.00 0 128 24.0 Call 1.87 2.03 2.28 0.00 0 72 25.0 Call 1.65 1.82 2.18 0.00 0 336 26.0 Call 1.46 1.64 4.05 0.00 0 42 27.0 Call 1.30 1.47 1.39 0.00 0 160 28.0 Call 1.15 1.32 1.45 0.00 0 127 29.0 Call 1.02 1.20 1.38 0.00 0 185 30.0 Call 0.90 1.07 1.09 0.00 0 251 31.0 Call 0.78 0.97 1.20 0.00 0 195 32.0 Call 0.73 0.89 1.02 0.00 0 86 33.0 Call 0.66 0.87 0.75 0.00 0 46 34.0 Call 0.60 0.81 0.83 0.00 0 15 35.0 Call 0.56 0.69 0.60 0.00 0 248 36.0 Call 0.50 0.63 0.59 0.00 0 366 37.0 Call 0.46 0.63 0.70 0.00 0 53 38.0 Call 0.41 0.59 0.50 0.00 0 338 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.15 0.40 0.00 0.00 0 0 6.0 Put 0.25 0.50 0.00 0.00 0 0 7.0 Put 0.42 0.55 0.00 0.00 0 0 8.0 Put 0.53 0.64 0.60 0.00 0 0 9.0 Put 0.70 0.82 0.79 0.00 0 0 10.0 Put 0.88 1.03 0.00 0.00 0 0 11.0 Put 1.13 1.28 0.00 0.00 0 0 12.0 Put 1.39 1.59 0.00 0.00 0 0 13.0 Put 1.69 1.89 0.00 0.00 0 0 14.0 Put 2.04 2.25 0.00 0.00 0 0 15.0 Put 2.47 2.63 2.50 0.00 0 477 16.0 Put 2.91 3.10 2.84 0.00 0 1,596 17.0 Put 3.35 3.60 3.46 0.00 0 200 18.0 Put 3.85 4.10 3.54 0.00 0 319 19.0 Put 4.40 4.70 4.15 0.00 0 243 20.0 Put 5.05 5.30 4.70 0.00 0 130 21.0 Put 5.70 5.95 5.20 0.00 0 243 22.0 Put 6.35 6.60 7.18 0.00 0 80 23.0 Put 7.10 7.35 7.25 0.00 0 223 24.0 Put 7.85 8.05 8.45 0.00 0 150 25.0 Put 8.65 8.85 8.68 0.00 0 453 26.0 Put 9.05 9.70 8.70 0.00 0 69 27.0 Put 9.85 10.55 10.54 0.00 0 144 28.0 Put 10.70 11.40 10.30 0.00 0 46 29.0 Put 11.50 12.25 11.83 0.00 0 173 30.0 Put 12.40 13.15 13.80 0.00 0 113 31.0 Put 13.20 14.05 8.57 0.00 0 5 32.0 Put 14.10 14.95 13.77 0.00 0 70 33.0 Put 15.00 15.85 12.72 0.00 0 260 34.0 Put 15.90 16.80 17.50 0.00 0 194 35.0 Put 16.85 17.75 17.65 0.00 0 328 36.0 Put 17.75 18.70 17.10 0.00 0 844 37.0 Put 18.70 19.65 18.15 0.00 0 1,761 38.0 Put 19.65 20.60 13.65 0.00 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 232 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.50 17.85 0.00 0.00 0 0 2.0 Call 16.55 16.90 0.00 0.00 0 0 3.0 Call 15.55 15.90 0.00 0.00 0 0 4.0 Call 14.45 14.85 0.00 0.00 0 0 5.0 Call 13.55 13.85 13.60 0.00 0 1 6.0 Call 12.50 12.90 0.00 0.00 0 0 7.0 Call 11.60 11.95 12.90 0.00 0 5 8.0 Call 10.75 11.10 12.05 0.00 0 7 9.0 Call 9.85 10.25 9.90 0.00 0 13 10.0 Call 9.00 9.35 9.50 0.00 0 26 11.0 Call 8.20 8.60 8.44 0.00 0 49 12.0 Call 7.50 7.85 7.75 0.00 0 38 13.0 Call 6.80 7.10 6.95 0.00 0 73 14.0 Call 6.15 6.40 6.05 0.00 0 469 15.0 Call 5.55 5.80 6.00 0.00 0 391 16.0 Call 4.95 5.20 5.15 0.00 0 358 17.0 Call 4.45 4.70 4.60 0.00 0 1,028 18.0 Call 4.00 4.25 5.00 0.00 0 392 19.0 Call 3.55 3.80 3.75 0.00 0 144 20.0 Call 3.20 3.50 3.33 0.00 0 1,486 21.0 Call 2.82 3.40 3.47 0.00 0 116 22.0 Call 2.52 2.75 2.69 0.00 0 321 23.0 Call 2.27 2.47 2.74 0.00 0 599 24.0 Call 2.02 2.23 2.20 0.00 0 856 25.0 Call 1.80 2.02 2.28 0.00 0 1,142 26.0 Call 1.62 1.82 2.08 0.00 0 441 27.0 Call 1.45 1.65 1.54 0.00 0 256 28.0 Call 1.32 1.50 1.30 0.00 0 771 29.0 Call 1.18 1.36 1.58 0.00 0 169 30.0 Call 1.06 1.24 1.18 0.00 0 3,030 31.0 Call 0.97 1.13 1.44 0.00 0 659 32.0 Call 0.88 1.04 0.98 0.00 0 285 33.0 Call 0.80 0.96 1.10 0.00 0 318 34.0 Call 0.73 0.89 1.02 0.00 0 841 35.0 Call 0.67 0.84 0.75 0.00 0 906 36.0 Call 0.61 0.81 0.82 0.00 0 226 37.0 Call 0.57 0.72 0.65 0.00 0 169 38.0 Call 0.52 0.69 0.64 0.00 0 410 39.0 Call 0.50 0.67 0.65 0.00 0 234 40.0 Call 0.46 0.58 0.56 0.00 0 1,789 41.0 Call 0.42 0.58 0.60 0.00 0 614 42.0 Call 0.40 0.54 0.45 0.00 0 687 43.0 Call 0.37 0.49 0.55 0.00 0 972 44.0 Call 0.35 0.45 0.45 0.00 0 2,172 45.0 Call 0.33 0.47 0.45 0.00 0 3,889 46.0 Call 0.31 0.44 0.40 0.00 0 574 47.0 Call 0.29 0.47 0.44 0.00 0 50 48.0 Call 0.28 0.41 0.40 0.00 0 752 49.0 Call 0.26 0.39 0.91 0.00 0 98 50.0 Call 0.25 0.35 0.33 0.00 0 1,959 51.0 Call 0.23 0.36 0.32 0.00 0 263 52.0 Call 0.22 0.34 0.28 0.00 0 137 53.0 Call 0.21 0.34 0.67 0.00 0 20 54.0 Call 0.20 0.38 0.37 0.00 0 164 55.0 Call 0.19 0.37 0.28 0.00 0 596 56.0 Call 0.18 0.32 0.29 0.00 0 279 57.0 Call 0.17 0.34 0.64 0.00 0 18 58.0 Call 0.16 0.33 0.27 0.00 0 220 59.0 Call 0.16 0.33 0.85 0.00 0 59 60.0 Call 0.18 0.32 0.22 0.00 0 3,459 61.0 Call 0.14 0.31 0.75 0.00 0 101 62.0 Call 0.13 0.30 0.23 0.00 0 205 63.0 Call 0.12 0.30 0.55 0.00 0 533 64.0 Call 0.11 0.29 0.26 0.00 0 507 65.0 Call 0.15 0.24 0.16 0.00 0 6,577 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.07 0.03 0.00 0 0 2.0 Put 0.02 0.15 0.06 0.00 0 1 3.0 Put 0.10 0.22 0.12 0.00 0 12 4.0 Put 0.20 0.27 0.21 0.00 0 593 5.0 Put 0.23 0.38 0.35 0.00 0 66 6.0 Put 0.36 0.47 0.40 0.00 0 113 7.0 Put 0.48 0.60 0.53 0.00 0 903 8.0 Put 0.64 0.76 0.67 0.00 0 2,539 9.0 Put 0.81 0.95 0.92 0.00 0 2,729 10.0 Put 1.03 1.16 1.10 0.00 0 3,048 11.0 Put 1.25 1.41 1.24 0.00 0 2,582 12.0 Put 1.53 1.69 1.50 0.00 0 1,125 13.0 Put 1.84 2.01 1.85 0.00 0 1,860 14.0 Put 2.23 2.38 2.06 0.00 0 2,524 15.0 Put 2.64 2.80 2.45 0.00 0 1,955 16.0 Put 3.00 3.25 3.14 0.00 0 1,369 17.0 Put 3.50 3.75 3.45 0.00 0 309 18.0 Put 4.00 4.30 3.95 0.00 0 617 19.0 Put 4.55 4.85 4.75 0.00 0 710 20.0 Put 5.20 5.50 4.90 0.00 0 1,986 21.0 Put 5.60 6.15 5.75 0.00 0 745 22.0 Put 6.30 6.85 6.50 0.00 0 604 23.0 Put 7.15 7.60 7.20 0.00 0 241 24.0 Put 7.75 8.35 7.50 0.00 0 1,698 25.0 Put 8.50 9.10 8.40 0.00 0 628 26.0 Put 9.25 9.85 10.55 0.00 0 354 27.0 Put 10.10 10.70 10.10 0.00 0 403 28.0 Put 10.95 11.55 10.70 0.00 0 863 29.0 Put 11.70 12.40 11.38 0.00 0 46 30.0 Put 12.55 13.30 12.65 0.00 0 997 31.0 Put 13.45 14.20 11.20 0.00 0 105 32.0 Put 14.30 15.15 14.81 0.00 0 112 33.0 Put 15.15 16.05 15.08 0.00 0 61 34.0 Put 16.05 16.95 17.19 0.00 0 40 35.0 Put 17.00 17.90 16.60 0.00 0 211 36.0 Put 17.90 18.80 19.03 0.00 0 91 37.0 Put 18.85 19.80 18.52 0.00 0 68 38.0 Put 19.75 20.75 21.15 0.00 0 1,046 39.0 Put 20.70 21.65 19.90 0.00 0 23 40.0 Put 21.65 22.60 21.38 0.00 0 809 41.0 Put 22.60 23.55 22.35 0.00 0 530 42.0 Put 23.55 24.50 25.07 0.00 0 604 43.0 Put 24.95 25.50 25.04 0.00 0 734 44.0 Put 25.50 26.50 21.05 0.00 0 161 45.0 Put 26.45 27.40 27.67 0.00 0 319 46.0 Put 27.40 28.40 21.20 0.00 0 112 47.0 Put 28.40 29.60 24.80 0.00 0 7 48.0 Put 29.35 30.35 21.50 0.00 0 31 49.0 Put 30.30 31.30 25.85 0.00 0 13 50.0 Put 31.30 32.50 31.57 0.00 0 135 51.0 Put 32.25 33.25 28.85 0.00 0 12 52.0 Put 33.25 34.25 26.50 0.00 0 220 53.0 Put 34.25 35.20 27.50 0.00 0 275 54.0 Put 35.20 36.20 28.35 0.00 0 325 55.0 Put 36.25 37.20 29.30 0.00 0 50 56.0 Put 37.15 38.15 37.00 0.00 0 1 57.0 Put 38.15 39.15 32.40 0.00 0 10 58.0 Put 39.15 40.15 0.00 0.00 0 0 59.0 Put 40.20 41.15 34.20 0.00 0 5 60.0 Put 41.20 42.25 42.75 0.00 0 1,726 61.0 Put 42.20 43.30 36.95 0.00 0 492 62.0 Put 43.20 44.45 39.34 0.00 0 288 63.0 Put 44.05 45.40 37.10 0.00 0 88 64.0 Put 45.05 46.20 38.00 0.00 0 10 65.0 Put 46.15 47.40 40.78 0.00 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 302 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.50 15.05 0.00 0.00 0 0 6.0 Call 12.50 13.05 0.00 0.00 0 0 7.0 Call 11.30 12.30 0.00 0.00 0 0 8.0 Call 10.15 12.05 0.00 0.00 0 0 9.0 Call 8.70 11.65 0.00 0.00 0 0 10.0 Call 9.10 9.40 0.00 0.00 0 0 11.0 Call 7.75 8.75 0.00 0.00 0 0 12.0 Call 7.65 8.05 0.00 0.00 0 0 13.0 Call 6.75 7.35 0.00 0.00 0 0 14.0 Call 6.40 6.75 0.00 0.00 0 0 15.0 Call 5.85 6.15 6.75 0.00 0 62 16.0 Call 5.30 5.65 5.15 0.00 0 21 17.0 Call 4.90 5.15 5.45 0.00 0 29 18.0 Call 4.40 4.75 5.05 0.00 0 33 19.0 Call 4.00 4.35 4.15 0.00 0 14 20.0 Call 3.70 4.00 4.50 0.00 0 29 21.0 Call 3.35 4.25 4.05 0.00 0 3 22.0 Call 3.00 3.90 3.90 0.00 0 22 23.0 Call 2.65 3.65 3.50 0.00 0 23 24.0 Call 2.43 3.35 3.20 0.00 0 28 25.0 Call 2.29 2.55 2.80 0.00 0 67 26.0 Call 2.01 2.35 2.65 0.00 0 3 27.0 Call 1.86 2.17 1.88 0.00 0 25 28.0 Call 1.72 2.00 2.20 0.00 0 744 29.0 Call 1.51 1.85 1.33 0.00 0 3 30.0 Call 1.27 1.66 1.80 0.00 0 32 31.0 Call 1.26 1.54 1.55 0.00 0 15 32.0 Call 1.16 1.41 1.47 0.00 0 61 33.0 Call 0.91 1.36 1.39 0.00 0 6 34.0 Call 0.77 1.26 1.40 0.00 0 1 35.0 Call 0.84 1.16 1.25 0.00 0 355 36.0 Call 0.65 1.08 0.00 0.00 0 0 37.0 Call 0.52 1.04 1.00 0.00 0 14 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 1.47 0.00 0.00 0 0 6.0 Put 0.00 1.66 0.00 0.00 0 0 7.0 Put 0.54 0.99 0.00 0.00 0 0 8.0 Put 0.71 0.93 0.00 0.00 0 0 9.0 Put 0.91 1.14 0.00 0.00 0 0 10.0 Put 1.16 1.40 0.00 0.00 0 0 11.0 Put 1.44 1.70 0.00 0.00 0 0 12.0 Put 1.78 2.05 0.00 0.00 0 0 13.0 Put 2.10 2.42 0.00 0.00 0 0 14.0 Put 2.62 2.80 0.00 0.00 0 0 15.0 Put 3.00 3.30 3.05 0.00 0 15 16.0 Put 3.40 3.80 3.25 0.00 0 44 17.0 Put 3.95 4.25 4.50 0.00 0 127 18.0 Put 4.55 4.80 4.70 0.00 0 40 19.0 Put 5.10 5.40 4.85 0.00 0 359 20.0 Put 5.75 6.05 6.15 0.00 0 58 21.0 Put 5.65 6.75 6.00 0.00 0 197 22.0 Put 6.35 7.45 7.76 0.00 0 4 23.0 Put 7.00 8.15 6.00 0.00 0 259 24.0 Put 7.75 8.90 6.01 0.00 0 4 25.0 Put 8.55 9.65 8.69 0.00 0 2 26.0 Put 8.95 10.50 7.28 0.00 0 0 27.0 Put 9.65 11.30 10.45 0.00 0 20 28.0 Put 10.25 12.05 12.22 0.00 0 2 29.0 Put 11.05 13.00 0.00 0.00 0 0 30.0 Put 11.90 13.75 10.00 0.00 0 4 31.0 Put 12.75 14.65 0.00 0.00 0 0 32.0 Put 13.65 15.50 0.00 0.00 0 0 33.0 Put 14.50 16.40 11.00 0.00 0 2 34.0 Put 15.40 17.30 12.10 0.00 0 1 35.0 Put 16.30 18.20 17.70 0.00 0 77 36.0 Put 17.20 19.10 12.85 0.00 0 73 37.0 Put 18.10 20.05 13.65 0.00 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 596 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.15 18.25 0.00 0.00 0 0 2.0 Call 16.30 17.10 0.00 0.00 0 0 3.0 Call 15.40 16.05 0.00 0.00 0 0 4.0 Call 14.15 15.00 0.00 0.00 0 0 5.0 Call 13.20 14.65 13.75 0.00 0 22 6.0 Call 11.55 14.25 12.30 0.00 0 4 7.0 Call 11.45 13.40 0.00 0.00 0 0 8.0 Call 9.90 12.70 10.85 0.00 0 430 9.0 Call 9.70 12.00 10.65 0.00 0 1 10.0 Call 8.70 11.35 10.50 0.00 0 52 11.0 Call 8.70 10.20 10.30 0.00 0 1,684 12.0 Call 7.10 10.10 8.30 0.00 0 78 13.0 Call 6.50 9.50 9.10 0.00 0 138 14.0 Call 6.00 9.00 7.60 0.00 0 114 15.0 Call 6.05 8.50 6.80 0.00 0 908 16.0 Call 5.60 8.00 7.40 0.00 0 192 17.0 Call 6.05 6.90 6.30 0.00 0 166 18.0 Call 4.35 7.10 6.55 0.00 0 241 19.0 Call 5.35 6.20 5.82 0.00 0 113 20.0 Call 5.10 5.95 5.64 0.00 0 2,207 21.0 Call 4.70 6.05 5.45 0.00 0 278 22.0 Call 4.25 5.20 4.80 0.00 0 172 23.0 Call 4.20 4.75 4.50 0.00 0 262 24.0 Call 3.00 5.15 4.00 0.00 0 282 25.0 Call 3.80 4.25 3.95 0.00 0 1,685 26.0 Call 3.50 3.90 3.80 0.00 0 506 27.0 Call 3.10 4.45 3.80 0.00 0 288 28.0 Call 3.20 4.20 3.30 0.00 0 245 29.0 Call 2.91 3.30 3.20 0.00 0 525 30.0 Call 3.10 3.50 3.10 0.00 0 1,436 31.0 Call 1.23 3.85 2.91 0.00 0 308 32.0 Call 2.39 3.50 3.30 0.00 0 118 33.0 Call 2.05 3.40 2.87 0.00 0 235 34.0 Call 2.23 3.15 2.65 0.00 0 365 35.0 Call 2.04 2.92 2.26 0.00 0 1,357 36.0 Call 1.99 2.97 2.50 0.00 0 110 37.0 Call 1.90 2.82 2.50 0.00 0 94 38.0 Call 1.78 2.62 2.08 0.00 0 367 39.0 Call 1.75 2.66 2.00 0.00 0 163 40.0 Call 1.75 2.33 1.87 0.00 0 2,582 41.0 Call 0.86 2.47 2.00 0.00 0 79 42.0 Call 1.39 2.39 1.79 0.00 0 367 43.0 Call 1.36 2.31 1.90 0.00 0 498 44.0 Call 1.29 2.23 2.17 0.00 0 98 45.0 Call 1.22 2.16 1.75 0.00 0 713 46.0 Call 1.15 2.10 3.75 0.00 0 53 47.0 Call 1.11 2.04 2.14 0.00 0 35 48.0 Call 0.40 1.98 1.96 0.00 0 43 49.0 Call 0.83 1.92 1.58 0.00 0 29 50.0 Call 1.00 1.83 1.40 0.00 0 1,565 51.0 Call 0.86 1.82 3.45 0.00 0 72 52.0 Call 0.76 1.77 1.98 0.00 0 42 53.0 Call 0.78 1.68 4.50 0.00 0 45 54.0 Call 0.42 1.68 5.00 0.00 0 18 55.0 Call 0.73 1.64 1.20 0.00 0 787 56.0 Call 0.95 1.60 1.32 0.00 0 57 57.0 Call 0.67 1.57 3.79 0.00 0 6 58.0 Call 0.55 1.53 1.39 0.00 0 36 59.0 Call 0.50 1.50 1.15 0.00 0 16 60.0 Call 0.91 1.46 1.02 0.00 0 820 61.0 Call 0.61 1.43 1.18 0.00 0 11 62.0 Call 0.52 1.40 1.28 0.00 0 207 63.0 Call 0.68 1.38 0.92 0.00 0 549 64.0 Call 0.49 1.35 1.00 0.00 0 58 65.0 Call 0.85 1.05 0.95 0.00 0 8,033 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 1.41 0.00 0.00 0 0 2.0 Put 0.00 1.02 0.00 0.00 0 0 3.0 Put 0.00 1.67 0.00 0.00 0 0 4.0 Put 0.00 1.19 0.00 0.00 0 0 5.0 Put 0.50 1.35 0.80 0.00 0 237 6.0 Put 0.74 1.58 1.05 0.00 0 90 7.0 Put 0.83 1.59 1.10 0.00 0 26 8.0 Put 1.11 2.11 1.65 0.00 0 23 9.0 Put 1.42 2.42 2.05 0.00 0 6 10.0 Put 2.00 2.65 2.48 0.00 0 154 11.0 Put 2.28 3.15 2.86 0.00 0 370 12.0 Put 2.20 3.35 3.35 0.00 0 200 13.0 Put 2.65 4.25 3.75 0.00 0 127 14.0 Put 3.10 4.35 4.40 0.00 0 307 15.0 Put 4.00 4.80 4.40 0.00 0 156 16.0 Put 4.65 5.70 4.95 0.00 0 224 17.0 Put 5.05 6.05 6.25 0.00 0 108 18.0 Put 5.95 6.60 6.89 0.00 0 152 19.0 Put 6.50 7.20 6.82 0.00 0 102 20.0 Put 7.00 9.30 7.45 0.00 0 340 21.0 Put 7.45 8.60 8.80 0.00 0 256 22.0 Put 8.40 9.30 8.80 0.00 0 153 23.0 Put 8.55 10.05 9.25 0.00 0 86 24.0 Put 9.50 11.10 10.15 0.00 0 141 25.0 Put 9.60 11.80 11.20 0.00 0 1,711 26.0 Put 10.90 12.65 11.31 0.00 0 122 27.0 Put 11.65 13.30 12.93 0.00 0 347 28.0 Put 12.45 14.80 13.99 0.00 0 141 29.0 Put 13.20 14.85 14.57 0.00 0 93 30.0 Put 14.00 15.85 15.88 0.00 0 178 31.0 Put 14.80 17.85 16.90 0.00 0 6 32.0 Put 15.65 17.35 16.60 0.00 0 153 33.0 Put 16.45 19.40 18.21 0.00 0 4 34.0 Put 16.85 20.25 18.80 0.00 0 9 35.0 Put 17.70 21.15 19.90 0.00 0 142 36.0 Put 18.60 21.90 20.65 0.00 0 80 37.0 Put 19.45 22.80 22.02 0.00 0 4 38.0 Put 20.90 23.90 20.93 0.00 0 54 39.0 Put 21.20 24.50 24.25 0.00 0 33 40.0 Put 22.10 25.30 23.65 0.00 0 1,022 41.0 Put 23.00 25.65 19.11 0.00 0 21 42.0 Put 23.90 27.00 21.84 0.00 0 242 43.0 Put 24.80 27.95 27.95 0.00 0 34 44.0 Put 25.75 28.90 24.79 0.00 0 40 45.0 Put 26.65 29.80 23.65 0.00 0 31 46.0 Put 27.55 30.80 22.90 0.00 0 14 47.0 Put 28.50 31.65 31.85 0.00 0 87 48.0 Put 29.45 32.70 32.80 0.00 0 125 49.0 Put 30.35 33.40 33.70 0.00 0 16 50.0 Put 31.30 34.40 27.75 0.00 0 50 51.0 Put 32.25 35.30 27.00 0.00 0 10 52.0 Put 33.20 36.30 30.20 0.00 0 144 53.0 Put 34.10 37.25 0.00 0.00 0 0 54.0 Put 35.05 38.10 38.40 0.00 0 191 55.0 Put 36.00 39.15 39.35 0.00 0 20 56.0 Put 37.00 40.15 40.25 0.00 0 399 57.0 Put 37.95 40.90 34.60 0.00 0 15 58.0 Put 38.90 42.45 36.59 0.00 0 8 59.0 Put 39.85 43.40 35.40 0.00 0 6 60.0 Put 40.70 44.35 37.70 0.00 0 474 61.0 Put 41.75 45.30 36.45 0.00 0 154 62.0 Put 42.75 46.25 40.25 0.00 0 9 63.0 Put 43.70 47.20 40.30 0.00 0 120 64.0 Put 44.55 48.20 0.00 0.00 0 0 65.0 Put 45.60 48.05 47.97 0.00 0 272 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. June 03, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 18.89 18.92 18.81 0.16 0.86 4000X4100 0.00 0.00 47 Fri Jun 3 2022 5:09:32 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 3 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.75 17.90 0.00 0.00 0 0 2.0 Call 16.75 16.90 0.00 0.00 0 0 3.0 Call 15.75 15.90 0.00 0.00 0 0 4.0 Call 14.75 14.90 0.00 0.00 0 0 5.0 Call 13.75 13.90 0.00 0.00 0 0 5.5 Call 13.25 13.40 0.00 0.00 0 0 6.0 Call 12.75 12.90 0.00 0.00 0 0 6.5 Call 12.25 12.40 0.00 0.00 0 0 7.0 Call 11.75 11.90 0.00 0.00 0 0 7.5 Call 11.25 11.40 0.00 0.00 0 0 8.0 Call 10.75 10.90 0.00 0.00 0 0 8.5 Call 10.25 10.40 0.00 0.00 0 0 9.0 Call 9.75 9.90 9.80 0.15 1 1 9.5 Call 9.25 9.40 0.00 0.00 0 0 10.0 Call 8.75 8.90 0.00 0.00 0 0 10.5 Call 8.25 8.40 0.00 0.00 0 0 11.0 Call 7.75 7.90 0.00 0.00 0 0 11.5 Call 7.25 7.40 0.00 0.00 0 0 12.0 Call 6.75 6.90 0.00 0.00 0 0 12.5 Call 6.25 6.40 0.00 0.00 0 0 13.0 Call 5.75 5.90 0.00 0.00 0 0 13.5 Call 5.25 5.40 5.15 -0.01 3 1 14.0 Call 4.75 4.90 4.10 -0.56 0 0 14.5 Call 4.25 4.40 3.65 -0.51 0 0 15.0 Call 3.75 3.90 3.68 0.01 1 37 15.5 Call 3.25 3.40 4.13 0.95 0 19 16.0 Call 2.76 2.88 2.77 0.08 5 455 16.5 Call 2.25 2.40 3.35 1.14 0 158 17.0 Call 1.71 1.89 1.79 0.05 18 1,246 17.5 Call 1.29 1.41 1.35 0.06 9 1,573 18.0 Call 0.79 1.00 0.89 -0.02 63 1,622 18.5 Call 0.46 0.52 0.47 -0.09 654 1,722 19.0 Call 0.17 0.25 0.23 -0.10 2,033 6,321 19.5 Call 0.07 0.10 0.08 -0.10 442 2,796 20.0 Call 0.03 0.04 0.03 -0.06 997 6,157 20.5 Call 0.01 0.03 0.01 -0.03 108 1,391 21.0 Call 0.01 0.03 0.02 -0.01 115 885 21.5 Call 0.00 0.01 0.01 -0.01 62 309 22.0 Call 0.00 0.01 0.02 0.00 10 1,395 22.5 Call 0.00 0.02 0.01 0.00 11 3,246 23.0 Call 0.00 0.02 0.01 0.00 0 228 23.5 Call 0.00 0.02 0.02 0.02 0 689 24.0 Call 0.00 0.02 0.02 0.02 0 786 24.5 Call 0.00 0.02 0.01 0.01 0 138 25.0 Call 0.00 0.02 0.01 0.01 1 303 25.5 Call 0.00 0.01 0.01 0.01 0 115 26.0 Call 0.00 0.01 0.01 0.01 0 378 26.5 Call 0.00 0.03 0.03 0.03 0 55 27.0 Call 0.00 0.03 0.03 0.03 0 53 27.5 Call 0.00 0.02 0.02 0.02 0 188 28.0 Call 0.00 0.02 0.02 0.02 0 205 28.5 Call 0.00 0.02 0.01 0.01 0 193 29.0 Call 0.00 0.02 0.06 0.06 0 168 29.5 Call 0.00 0.03 0.02 0.02 0 24 30.0 Call 0.00 0.01 0.01 0.01 0 39 30.5 Call 0.00 0.03 0.27 0.27 0 0 31.0 Call 0.00 0.03 0.07 0.07 0 1 31.5 Call 0.00 0.03 0.03 0.03 0 0 32.0 Call 0.00 0.03 0.01 0.01 0 15 32.5 Call 0.00 0.04 0.02 0.02 0 1 33.0 Call 0.00 0.18 0.00 0.00 0 0 34.0 Call 0.00 0.04 0.03 0.03 0 3 35.0 Call 0.00 0.01 0.03 0.03 0 10 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 30.50 31.00 31.50 32.00 32.50 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.05 0.05 0 5 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.12 0.12 0 2 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.04 0.04 0 2 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.02 0.02 0 33 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.02 0.02 0 64 9.5 Put 0.00 0.02 0.02 0.02 0 1 10.0 Put 0.00 0.01 0.02 0.02 0 652 10.5 Put 0.00 0.01 0.03 0.03 0 12 11.0 Put 0.00 0.02 0.01 0.01 28 166 11.5 Put 0.00 0.02 0.04 0.04 0 33 12.0 Put 0.00 0.01 0.01 0.01 0 592 12.5 Put 0.00 0.01 0.05 0.04 0 138 13.0 Put 0.00 0.01 0.01 0.00 1 1,333 13.5 Put 0.00 0.02 0.01 0.00 0 226 14.0 Put 0.00 0.02 0.01 -0.01 101 1,584 14.5 Put 0.00 0.02 0.01 -0.01 14 536 15.0 Put 0.00 0.02 0.01 -0.01 50 4,029 15.5 Put 0.00 0.03 0.05 0.01 0 1,008 16.0 Put 0.01 0.03 0.02 -0.03 7 3,678 16.5 Put 0.02 0.04 0.02 -0.05 31 847 17.0 Put 0.03 0.04 0.04 -0.06 183 4,596 17.5 Put 0.02 0.05 0.04 -0.12 662 3,250 18.0 Put 0.06 0.10 0.08 -0.19 681 3,532 18.5 Put 0.14 0.20 0.18 -0.25 592 3,382 19.0 Put 0.35 0.46 0.39 -0.31 401 3,980 19.5 Put 0.69 0.88 0.89 -0.15 188 2,226 20.0 Put 1.20 1.23 1.22 -0.23 1,040 3,003 20.5 Put 1.64 1.81 1.95 0.05 0 303 21.0 Put 2.14 2.31 2.19 -0.20 31 151 21.5 Put 2.62 2.78 2.96 0.08 1 258 22.0 Put 3.15 3.25 3.22 -0.16 5 211 22.5 Put 3.65 3.75 3.68 -0.19 5 668 23.0 Put 4.10 4.25 4.17 -0.20 3 689 23.5 Put 4.65 4.75 4.75 -0.12 3 77 24.0 Put 5.10 5.25 5.31 -0.05 13 86 24.5 Put 5.60 5.75 5.44 -0.42 0 340 25.0 Put 6.15 6.25 6.14 -0.22 2 43 25.5 Put 6.60 6.80 6.73 -0.13 1 58 26.0 Put 7.10 7.25 7.25 -0.11 1 273 26.5 Put 7.60 7.75 4.05 -3.81 0 9 27.0 Put 8.10 8.25 8.21 -0.15 8 46 27.5 Put 8.60 8.80 8.40 -0.46 0 12 28.0 Put 9.15 9.25 8.27 -1.09 0 8 28.5 Put 9.60 9.75 9.40 -0.46 0 68 29.0 Put 10.10 10.25 4.60 -5.76 0 22 29.5 Put 10.60 10.75 11.15 0.29 0 14 30.0 Put 11.10 11.25 11.23 -0.13 5 16 30.5 Put 11.60 11.75 11.30 -0.56 0 0 31.0 Put 12.10 12.25 12.53 0.17 1 19 31.5 Put 12.60 12.75 0.00 0.00 0 0 32.0 Put 13.10 13.25 13.55 0.19 1 11 32.5 Put 13.65 13.75 12.98 -0.88 0 1 33.0 Put 14.10 14.25 14.24 -0.12 0 2 34.0 Put 15.10 15.25 15.25 -0.11 5 5 35.0 Put 16.10 16.25 16.24 -0.12 2 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 10 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.75 17.95 0.00 0.00 0 0 2.0 Call 16.75 16.95 0.00 0.00 0 0 3.0 Call 15.75 15.95 0.00 0.00 0 0 4.0 Call 14.75 15.00 0.00 0.00 0 0 4.5 Call 14.25 14.50 0.00 0.00 0 0 5.0 Call 13.75 13.95 13.26 -0.39 0 0 5.5 Call 13.25 13.45 0.00 0.00 0 0 6.0 Call 12.75 13.05 0.00 0.00 0 0 6.5 Call 12.20 12.45 0.00 0.00 0 0 7.0 Call 11.75 11.95 0.00 0.00 0 0 7.5 Call 11.25 11.45 0.00 0.00 0 0 8.0 Call 10.75 10.95 10.82 0.17 1 0 8.5 Call 10.20 10.55 0.00 0.00 0 0 9.0 Call 9.60 10.10 0.00 0.00 0 0 9.5 Call 9.25 9.55 0.00 0.00 0 0 10.0 Call 8.75 8.95 0.00 0.00 0 0 10.5 Call 8.25 8.55 9.35 1.20 0 0 11.0 Call 7.75 7.95 0.00 0.00 0 0 11.5 Call 7.25 7.45 0.00 0.00 0 0 12.0 Call 6.75 6.95 0.00 0.00 0 0 12.5 Call 6.25 6.45 0.00 0.00 0 0 13.0 Call 5.75 6.05 5.15 -0.52 0 1 13.5 Call 5.25 5.45 0.00 0.00 0 0 14.0 Call 4.75 5.10 0.00 0.00 0 0 14.5 Call 4.30 4.50 0.00 0.00 0 0 15.0 Call 3.80 4.05 3.90 0.14 2 1 15.5 Call 3.20 3.50 2.55 -0.74 0 1 16.0 Call 2.87 2.99 2.81 -0.02 1 185 16.5 Call 2.44 2.54 2.48 0.07 23 0 17.0 Call 2.00 2.11 2.05 0.06 3 342 17.5 Call 1.60 1.74 1.60 0.00 13 118 18.0 Call 1.27 1.35 1.26 -0.01 24 530 18.5 Call 0.97 1.03 0.98 -0.01 77 242 19.0 Call 0.73 0.76 0.74 0.00 440 1,142 19.5 Call 0.52 0.56 0.54 0.00 187 287 20.0 Call 0.38 0.40 0.39 0.00 8,049 1,004 20.5 Call 0.25 0.29 0.28 0.00 274 328 21.0 Call 0.17 0.19 0.19 0.00 799 723 21.5 Call 0.11 0.15 0.12 -0.02 81 1,023 22.0 Call 0.07 0.10 0.09 -0.01 70 772 22.5 Call 0.06 0.07 0.06 -0.01 4 105 23.0 Call 0.03 0.05 0.05 0.00 129 949 23.5 Call 0.03 0.04 0.03 -0.01 33 24 24.0 Call 0.02 0.04 0.03 0.00 356 149 24.5 Call 0.02 0.03 0.03 0.00 100 131 25.0 Call 0.02 0.03 0.02 -0.01 42 205 25.5 Call 0.00 0.03 0.03 0.01 100 98 26.0 Call 0.00 0.03 0.02 0.00 0 133 26.5 Call 0.00 0.03 0.19 0.17 0 7 27.0 Call 0.00 0.03 0.01 -0.01 0 1,420 27.5 Call 0.00 0.03 0.11 0.10 0 3 28.0 Call 0.00 0.03 0.05 0.04 0 322 28.5 Call 0.00 0.03 0.50 0.49 0 25 29.0 Call 0.00 0.03 0.01 0.00 0 12 29.5 Call 0.00 0.52 0.45 0.44 0 2 30.0 Call 0.00 0.05 0.01 0.01 0 2 31.0 Call 0.00 0.03 0.12 0.12 0 6 32.0 Call 0.00 0.03 0.14 0.14 0 10 33.0 Call 0.00 0.52 0.00 0.00 0 0 34.0 Call 0.00 0.08 0.00 0.00 0 0 35.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.04 0.04 0 98 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.05 0.05 0 272 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.02 0.02 0 500 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.01 0.01 0 188 8.5 Put 0.00 0.23 0.00 0.00 0 0 9.0 Put 0.00 0.08 0.00 0.00 0 0 9.5 Put 0.00 1.00 0.00 0.00 0 0 10.0 Put 0.00 0.03 0.03 0.02 0 107 10.5 Put 0.00 0.59 0.00 0.00 0 0 11.0 Put 0.00 0.08 0.05 0.02 0 17 11.5 Put 0.00 0.03 0.02 -0.01 0 10 12.0 Put 0.01 0.03 0.03 -0.01 10 104 12.5 Put 0.01 0.03 0.03 -0.01 40 90 13.0 Put 0.02 0.04 0.04 -0.01 0 187 13.5 Put 0.03 0.05 0.04 -0.04 0 127 14.0 Put 0.04 0.06 0.08 -0.01 0 1,084 14.5 Put 0.04 0.08 0.06 -0.06 102 52 15.0 Put 0.07 0.10 0.08 -0.07 292 1,757 15.5 Put 0.10 0.13 0.11 -0.07 13 49 16.0 Put 0.14 0.17 0.15 -0.08 33 1,378 16.5 Put 0.19 0.23 0.22 -0.09 102 497 17.0 Put 0.27 0.30 0.27 -0.12 66 1,644 17.5 Put 0.37 0.42 0.37 -0.14 8 672 18.0 Put 0.48 0.56 0.53 -0.15 214 1,893 18.5 Put 0.70 0.75 0.73 -0.17 94 623 19.0 Put 0.93 1.03 1.00 -0.14 539 1,230 19.5 Put 1.23 1.32 1.30 -0.15 87 1,209 20.0 Put 1.57 1.67 1.69 -0.11 44 1,359 20.5 Put 1.94 2.04 2.04 -0.14 1 330 21.0 Put 2.36 2.48 2.43 -0.17 5 25 21.5 Put 2.80 2.92 2.87 -0.18 0 432 22.0 Put 3.10 3.65 3.36 -0.15 1 127 22.5 Put 3.70 4.05 3.80 -0.18 0 43 23.0 Put 4.20 4.55 4.25 -0.21 1 182 23.5 Put 4.65 5.05 5.38 0.43 0 24 24.0 Put 5.15 5.35 5.36 -0.08 12 34 24.5 Put 5.70 5.85 4.77 -1.17 0 3 25.0 Put 6.10 6.45 6.35 -0.09 0 51 25.5 Put 6.65 6.95 6.90 -0.03 0 11 26.0 Put 7.15 7.40 7.76 0.33 0 6 26.5 Put 7.65 7.90 8.98 1.05 0 52 27.0 Put 8.10 8.45 7.18 -1.25 0 30 27.5 Put 8.65 8.90 7.80 -1.12 0 3 28.0 Put 9.15 9.45 9.29 -0.13 3 9 28.5 Put 9.65 9.85 11.02 1.10 0 1 29.0 Put 10.15 10.40 10.60 0.18 0 2 29.5 Put 10.60 10.90 11.30 0.39 0 3 30.0 Put 11.15 11.35 11.23 -0.18 4 7 31.0 Put 12.15 12.40 12.59 0.18 1 3 32.0 Put 13.15 13.45 12.45 -0.96 0 0 33.0 Put 14.15 14.40 0.00 0.00 0 0 34.0 Put 15.15 15.35 15.27 -0.14 6 8 35.0 Put 16.15 16.40 15.30 -1.11 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 14 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.75 17.90 0.00 0.00 0 0 2.0 Call 16.75 16.90 0.00 0.00 0 0 3.0 Call 15.75 15.95 0.00 0.00 0 0 4.0 Call 14.75 14.90 0.00 0.00 0 0 5.0 Call 13.75 13.95 13.57 -0.08 0 0 6.0 Call 12.75 12.90 0.00 0.00 0 0 7.0 Call 11.75 12.05 0.00 0.00 0 0 8.0 Call 10.75 10.90 10.80 0.15 0 0 9.0 Call 9.75 10.00 0.00 0.00 0 0 10.0 Call 8.75 8.95 8.30 -0.36 0 4 11.0 Call 7.75 7.90 7.25 -0.42 0 53 12.0 Call 6.65 6.90 6.25 -0.44 0 51 13.0 Call 5.80 6.00 5.90 0.17 0 69 13.5 Call 5.30 5.45 4.65 -0.60 0 4 14.0 Call 4.85 4.95 4.57 -0.21 0 131 14.5 Call 4.35 4.50 0.00 0.00 0 0 15.0 Call 3.90 4.05 4.77 0.90 0 93 15.5 Call 3.45 3.60 0.00 0.00 0 0 16.0 Call 3.00 3.15 3.55 0.55 0 1,935 16.5 Call 2.58 2.75 2.11 -0.49 0 6 17.0 Call 2.21 2.31 2.21 0.00 59 1,098 17.5 Call 1.83 1.94 1.85 -0.01 1 193 18.0 Call 1.52 1.61 1.45 -0.09 134 2,037 18.5 Call 1.25 1.30 1.27 -0.01 9 252 19.0 Call 0.98 1.05 1.02 0.00 42 1,980 19.5 Call 0.76 0.83 0.79 -0.03 11 790 20.0 Call 0.60 0.65 0.64 0.00 523 2,550 20.5 Call 0.46 0.51 0.47 -0.02 395 152 21.0 Call 0.34 0.38 0.35 -0.03 81 2,128 21.5 Call 0.26 0.30 0.26 -0.05 239 121 22.0 Call 0.19 0.21 0.21 -0.03 103 6,882 22.5 Call 0.14 0.16 0.14 -0.04 75 816 23.0 Call 0.11 0.12 0.11 -0.03 5 3,052 23.5 Call 0.08 0.10 0.09 -0.02 1 29 24.0 Call 0.06 0.08 0.07 -0.01 30 2,424 24.5 Call 0.04 0.07 0.14 0.07 0 7 25.0 Call 0.05 0.06 0.06 0.00 2 3,242 26.0 Call 0.02 0.04 0.04 -0.01 16 2,867 27.0 Call 0.02 0.03 0.03 0.00 20 2,496 28.0 Call 0.01 0.03 0.02 0.00 2 1,958 29.0 Call 0.00 0.03 0.02 0.00 0 1,409 30.0 Call 0.01 0.02 0.01 -0.01 2 4,317 31.0 Call 0.00 0.03 0.03 0.02 0 1,194 32.0 Call 0.00 0.03 0.02 0.01 10 790 33.0 Call 0.00 0.04 0.03 0.02 0 1,002 34.0 Call 0.00 0.02 0.02 0.02 1 958 35.0 Call 0.00 0.03 0.01 0.01 0 2,660 36.0 Call 0.00 0.03 0.02 0.02 0 346 37.0 Call 0.00 0.03 0.02 0.02 0 470 38.0 Call 0.00 0.03 0.02 0.02 0 439 39.0 Call 0.01 0.03 0.03 0.03 0 257 40.0 Call 0.00 0.03 0.02 0.02 0 3,053 41.0 Call 0.00 0.03 0.02 0.02 0 154 42.0 Call 0.00 0.03 0.02 0.02 0 973 43.0 Call 0.00 0.02 0.02 0.02 0 442 44.0 Call 0.00 0.03 0.04 0.04 0 441 45.0 Call 0.00 0.02 0.02 0.02 0 1,070 46.0 Call 0.00 0.03 0.04 0.04 0 432 47.0 Call 0.00 0.03 0.02 0.02 0 138 48.0 Call 0.00 0.03 0.02 0.02 0 505 49.0 Call 0.00 0.03 0.34 0.34 0 99 50.0 Call 0.00 0.01 0.02 0.02 0 2,907 51.0 Call 0.00 0.03 0.03 0.03 0 41 52.0 Call 0.00 0.03 0.22 0.22 0 382 53.0 Call 0.00 0.03 0.14 0.14 0 520 54.0 Call 0.00 0.03 0.15 0.15 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.03 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.03 0.03 0.03 0 112 60.0 Call 0.00 0.03 0.01 0.01 0 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.06 0.10 0.10 0 214 64.0 Call 0.00 0.04 0.03 0.03 0 290 65.0 Call 0.00 0.06 0.01 0.01 0 3,250 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.06 0.06 0 443 6.0 Put 0.00 0.02 0.04 0.03 0 130 7.0 Put 0.00 0.02 0.01 0.00 0 415 8.0 Put 0.01 0.02 0.03 0.01 0 718 9.0 Put 0.00 0.02 0.03 0.01 170 210 10.0 Put 0.02 0.03 0.03 -0.01 0 1,539 11.0 Put 0.03 0.04 0.04 -0.02 9 3,316 12.0 Put 0.05 0.06 0.09 0.00 7 8,874 13.0 Put 0.07 0.11 0.09 -0.04 1,083 13,187 13.5 Put 0.10 0.12 0.16 0.00 0 484 14.0 Put 0.12 0.14 0.14 -0.04 266 2,090 14.5 Put 0.16 0.18 0.19 -0.04 96 679 15.0 Put 0.20 0.22 0.20 -0.08 167 4,621 15.5 Put 0.25 0.28 0.31 -0.03 88 969 16.0 Put 0.30 0.35 0.32 -0.09 97 13,855 16.5 Put 0.40 0.44 0.43 -0.09 116 1,178 17.0 Put 0.51 0.53 0.55 -0.08 286 11,165 17.5 Put 0.66 0.69 0.68 -0.10 62 1,734 18.0 Put 0.81 0.86 0.84 -0.12 1,165 18,103 18.5 Put 1.01 1.06 1.07 -0.13 93 2,029 19.0 Put 1.25 1.34 1.30 -0.15 1,431 5,473 19.5 Put 1.54 1.63 1.56 -0.18 6 915 20.0 Put 1.84 1.93 1.88 -0.19 380 9,882 20.5 Put 2.21 2.31 2.38 -0.04 0 73 21.0 Put 2.57 2.68 2.63 -0.18 19 4,456 21.5 Put 2.97 3.10 2.97 -0.26 3 22 22.0 Put 3.40 3.55 3.40 -0.26 81 4,061 22.5 Put 3.85 4.00 3.70 -0.41 0 10 23.0 Put 4.30 4.45 4.45 -0.12 107 1,733 23.5 Put 4.75 5.05 4.60 -0.44 0 3 24.0 Put 5.25 5.40 5.40 -0.11 7 928 24.5 Put 5.75 5.90 5.87 -0.12 25 25 25.0 Put 6.25 6.40 6.34 -0.15 14 2,824 26.0 Put 7.20 7.35 7.25 -0.22 3 1,065 27.0 Put 8.10 8.45 8.30 -0.16 1 1,484 28.0 Put 9.15 9.35 8.15 -1.30 0 832 29.0 Put 9.65 10.60 10.38 -0.07 2 626 30.0 Put 11.10 11.90 11.38 -0.06 1 2,390 31.0 Put 11.90 12.90 11.82 -0.62 0 258 32.0 Put 13.10 13.90 13.70 0.27 2 235 33.0 Put 14.10 14.90 14.50 0.07 1 259 34.0 Put 15.10 15.50 15.30 -0.13 4 160 35.0 Put 16.05 16.55 16.35 -0.08 2 327 36.0 Put 17.10 17.90 16.44 -0.98 0 230 37.0 Put 18.10 18.90 17.37 -1.05 0 412 38.0 Put 19.10 19.90 19.40 -0.02 0 196 39.0 Put 20.10 20.90 19.25 -1.17 0 70 40.0 Put 21.00 21.90 20.45 -0.97 0 835 41.0 Put 21.90 22.90 21.75 -0.67 0 66 42.0 Put 23.00 23.90 24.47 1.05 0 48 43.0 Put 24.00 24.90 25.10 0.68 0 47 44.0 Put 25.10 25.90 25.01 -0.41 0 205 45.0 Put 26.00 26.90 25.61 -0.81 0 78 46.0 Put 27.00 27.90 21.55 -5.87 0 14 47.0 Put 28.10 28.90 21.88 -6.54 0 13 48.0 Put 28.85 29.90 20.45 -8.97 0 6 49.0 Put 30.10 30.90 0.00 0.00 0 0 50.0 Put 31.10 31.90 30.87 -0.55 0 591 51.0 Put 32.05 32.90 25.05 -7.37 0 110 52.0 Put 33.10 33.90 32.60 -0.82 0 48 53.0 Put 34.10 34.90 20.70 -13.71 0 1 54.0 Put 35.00 35.90 0.00 0.00 0 0 55.0 Put 35.85 36.90 25.95 -10.46 0 1 56.0 Put 37.10 37.90 0.00 0.00 0 0 57.0 Put 38.10 38.90 0.00 0.00 0 0 58.0 Put 39.10 39.90 30.45 -8.96 0 3 59.0 Put 40.05 40.90 34.48 -5.93 0 10 60.0 Put 41.05 41.90 39.68 -1.73 0 40 61.0 Put 42.00 43.00 0.00 0.00 0 0 62.0 Put 42.95 44.00 35.89 -7.52 0 5 63.0 Put 43.95 45.05 32.15 -12.26 0 9 64.0 Put 45.00 46.05 0.00 0.00 0 0 65.0 Put 46.00 47.20 41.10 -5.31 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.75 17.90 0.00 0.00 0 0 2.0 Call 16.70 16.90 0.00 0.00 0 0 3.0 Call 15.70 15.90 0.00 0.00 0 0 4.0 Call 14.75 14.90 0.00 0.00 0 0 5.0 Call 13.75 13.90 0.00 0.00 0 0 6.0 Call 12.65 13.05 0.00 0.00 0 0 7.0 Call 11.75 11.90 0.00 0.00 0 0 8.0 Call 10.75 10.90 0.00 0.00 0 0 9.0 Call 9.60 9.95 0.00 0.00 0 0 10.0 Call 8.75 8.95 0.00 0.00 0 0 11.0 Call 7.70 7.95 0.00 0.00 0 0 12.0 Call 6.80 6.95 0.00 0.00 0 0 13.0 Call 5.80 6.00 0.00 0.00 0 0 14.0 Call 4.90 5.05 4.99 0.13 20 1 15.0 Call 4.00 4.15 4.65 0.68 0 1 16.0 Call 3.15 3.30 4.35 1.21 0 41 17.0 Call 2.36 2.50 2.39 0.01 17 128 18.0 Call 1.69 1.80 1.76 0.02 3 390 19.0 Call 1.18 1.26 1.18 -0.05 224 59 19.5 Call 0.95 1.03 0.97 -0.04 118 521 20.0 Call 0.73 0.84 0.81 -0.01 16 404 20.5 Call 0.61 0.68 0.63 -0.05 2 37 21.0 Call 0.47 0.55 0.50 -0.05 38 93 21.5 Call 0.39 0.44 0.55 0.10 0 94 22.0 Call 0.30 0.36 0.33 -0.03 2 210 22.5 Call 0.23 0.29 0.25 -0.04 5 70 23.0 Call 0.17 0.24 0.21 -0.02 13 300 23.5 Call 0.13 0.20 0.33 0.14 0 73 24.0 Call 0.11 0.16 0.12 -0.03 1 142 24.5 Call 0.10 0.14 0.10 -0.02 28 18 25.0 Call 0.07 0.11 0.08 -0.01 8 140 25.5 Call 0.05 0.14 0.09 0.01 0 22 26.0 Call 0.03 0.13 0.21 0.14 0 18 26.5 Call 0.02 0.12 0.06 0.00 0 62 27.0 Call 0.02 0.11 0.09 0.04 0 153 27.5 Call 0.01 0.09 0.55 0.51 0 2 28.0 Call 0.01 0.10 0.09 0.05 0 31 28.5 Call 0.01 0.09 0.02 -0.01 0 2 29.0 Call 0.01 0.09 0.09 0.06 0 19 29.5 Call 0.01 0.08 0.00 0.00 0 0 30.0 Call 0.01 0.08 0.00 0.00 0 0 31.0 Call 0.00 0.08 0.00 0.00 0 0 32.0 Call 0.00 0.07 0.04 0.02 0 10 33.0 Call 0.00 0.07 0.21 0.19 0 1 34.0 Call 0.00 0.07 0.00 0.00 0 0 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.00 0.07 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.07 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.17 0.14 0 151 6.0 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.00 0.05 0.08 0.04 0 315 8.0 Put 0.01 0.05 0.08 0.03 0 6 9.0 Put 0.02 0.11 0.11 0.05 0 6 10.0 Put 0.05 0.11 0.05 -0.02 21 41 11.0 Put 0.07 0.13 0.10 0.01 2 1 12.0 Put 0.10 0.15 0.13 -0.02 6 177 13.0 Put 0.14 0.20 0.15 -0.06 0 10 14.0 Put 0.21 0.26 0.25 -0.04 2 22 15.0 Put 0.32 0.37 0.38 -0.03 0 432 16.0 Put 0.46 0.51 0.50 -0.09 7 140 17.0 Put 0.68 0.74 0.72 -0.11 15 1,558 18.0 Put 1.01 1.08 1.04 -0.16 29 2,161 19.0 Put 1.47 1.54 1.54 -0.14 38 698 19.5 Put 1.68 1.83 1.82 -0.15 4 135 20.0 Put 2.01 2.14 2.12 -0.16 80 211 20.5 Put 2.35 2.48 2.41 -0.22 17 382 21.0 Put 2.73 2.85 2.74 -0.27 12 81 21.5 Put 3.15 3.30 2.49 -0.91 0 61 22.0 Put 3.55 3.75 2.84 -0.97 0 31 22.5 Put 3.95 4.10 5.06 0.81 0 219 23.0 Put 4.40 4.55 5.52 0.83 0 101 23.5 Put 4.85 5.10 5.08 -0.06 0 0 24.0 Put 5.30 5.60 6.55 0.94 0 22 24.5 Put 5.80 6.10 6.60 0.52 0 3 25.0 Put 6.30 6.55 7.28 0.73 0 28 25.5 Put 6.80 6.95 5.93 -1.11 0 33 26.0 Put 7.20 7.55 7.00 -0.53 0 36 26.5 Put 7.55 8.00 8.25 0.23 0 1 27.0 Put 8.10 8.50 8.30 -0.21 0 2 27.5 Put 8.55 9.00 8.50 -0.50 0 8 28.0 Put 7.70 11.10 9.35 -0.14 3 7 28.5 Put 9.50 10.00 9.45 -0.54 0 10 29.0 Put 10.20 10.40 10.31 -0.17 0 4 29.5 Put 10.65 10.95 10.60 -0.38 0 1 30.0 Put 11.15 11.45 10.95 -0.53 0 12 31.0 Put 11.90 12.95 11.80 -0.68 0 3 32.0 Put 12.90 13.95 0.00 0.00 0 0 33.0 Put 13.90 14.95 14.42 -0.05 0 3 34.0 Put 14.90 15.95 14.38 -1.09 0 4 35.0 Put 15.90 16.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 27 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.75 14.00 0.00 0.00 0 0 6.0 Call 12.75 12.95 12.25 -0.40 0 1 7.0 Call 11.65 12.00 0.00 0.00 0 0 8.0 Call 10.65 11.00 0.00 0.00 0 0 9.0 Call 9.50 10.00 0.00 0.00 0 0 10.0 Call 8.55 9.10 0.00 0.00 0 0 11.0 Call 7.70 8.05 0.00 0.00 0 0 12.0 Call 6.75 7.15 0.00 0.00 0 0 13.0 Call 5.85 6.05 0.00 0.00 0 0 14.0 Call 4.95 5.10 5.00 0.08 1 29 15.0 Call 4.10 4.20 4.54 0.49 0 25 16.0 Call 3.25 3.45 3.60 0.36 0 26 17.0 Call 2.45 2.60 2.53 0.03 10 128 18.0 Call 1.82 1.94 1.89 0.01 20 638 19.0 Call 1.32 1.39 1.34 -0.03 385 871 20.0 Call 0.89 0.98 0.92 -0.05 26 1,046 21.0 Call 0.59 0.66 0.60 -0.07 144 507 22.0 Call 0.40 0.45 0.42 -0.04 8 424 23.0 Call 0.26 0.30 0.28 -0.04 7 1,353 24.0 Call 0.17 0.23 0.22 0.00 8 1,554 25.0 Call 0.12 0.15 0.13 -0.03 37 2,606 26.0 Call 0.07 0.13 0.10 -0.02 1 2,281 27.0 Call 0.05 0.08 0.10 0.00 4 905 28.0 Call 0.03 0.06 0.04 -0.03 1 348 29.0 Call 0.02 0.05 0.08 0.01 0 523 30.0 Call 0.02 0.05 0.03 -0.04 4 833 31.0 Call 0.01 0.04 0.04 -0.02 4 406 32.0 Call 0.01 0.04 0.06 0.00 0 184 33.0 Call 0.02 0.03 0.03 -0.02 102 357 34.0 Call 0.00 0.05 0.05 0.00 0 204 35.0 Call 0.01 0.04 0.03 -0.02 12 758 36.0 Call 0.01 0.04 0.03 -0.01 2 212 37.0 Call 0.01 0.05 0.04 0.00 0 385 38.0 Call 0.00 0.06 0.04 0.00 0 211 39.0 Call 0.00 0.04 0.11 0.08 0 96 40.0 Call 0.00 0.05 0.10 0.07 0 759 41.0 Call 0.00 0.05 0.07 0.05 0 159 42.0 Call 0.00 0.05 0.05 0.03 0 38 43.0 Call 0.00 0.05 0.08 0.06 0 86 44.0 Call 0.00 0.05 0.03 0.02 0 110 45.0 Call 0.00 0.04 0.04 0.03 0 535 46.0 Call 0.00 0.05 0.03 0.02 0 57 47.0 Call 0.00 0.05 0.03 0.02 0 53 48.0 Call 0.00 0.04 0.03 0.02 0 427 49.0 Call 0.00 0.04 0.03 0.02 0 13 50.0 Call 0.00 0.03 0.01 0.01 0 763 51.0 Call 0.00 0.05 0.20 0.20 0 25 52.0 Call 0.00 0.05 0.33 0.33 0 61 53.0 Call 0.00 0.04 0.06 0.06 0 50 54.0 Call 0.00 0.04 0.58 0.58 0 15 55.0 Call 0.00 0.04 0.19 0.19 0 273 56.0 Call 0.00 0.04 0.19 0.19 0 101 60.0 Call 0.00 0.09 0.02 0.02 0 353 65.0 Call 0.00 0.08 0.01 0.01 0 2,750 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.20 0.17 0 35 6.0 Put 0.00 0.09 0.12 0.08 0 13 7.0 Put 0.00 0.12 0.13 0.08 0 3 8.0 Put 0.01 0.10 0.00 0.00 0 0 9.0 Put 0.04 0.11 0.07 0.00 2 0 10.0 Put 0.07 0.14 0.10 0.00 2 25 11.0 Put 0.09 0.17 0.12 -0.02 4 1,096 12.0 Put 0.15 0.21 0.16 -0.05 0 35 13.0 Put 0.21 0.27 0.22 -0.06 2 648 14.0 Put 0.30 0.34 0.28 -0.09 0 629 15.0 Put 0.42 0.47 0.44 -0.06 144 6,198 16.0 Put 0.59 0.64 0.60 -0.10 15 894 17.0 Put 0.84 0.90 0.88 -0.09 6 2,523 18.0 Put 1.19 1.25 1.23 -0.12 183 7,362 19.0 Put 1.63 1.71 1.68 -0.16 4,118 10,764 20.0 Put 2.20 2.30 2.30 -0.15 90 2,072 21.0 Put 2.84 3.05 3.10 -0.05 1 915 22.0 Put 3.70 3.80 3.70 -0.24 10 1,320 23.0 Put 4.50 4.65 4.61 -0.19 4 621 24.0 Put 5.45 5.60 6.20 0.50 0 436 25.0 Put 6.35 6.50 6.44 -0.20 16 1,474 26.0 Put 7.30 7.55 7.90 0.30 0 674 27.0 Put 8.25 8.55 8.35 -0.23 0 849 28.0 Put 9.15 9.85 8.53 -1.02 0 116 29.0 Put 10.15 11.00 10.22 -0.33 0 269 30.0 Put 10.95 12.00 11.25 -0.29 0 172 31.0 Put 11.90 13.00 12.60 0.06 0 46 32.0 Put 12.90 14.00 13.61 0.07 1 157 33.0 Put 13.90 15.00 8.50 -6.03 0 83 34.0 Put 14.90 16.00 15.28 -0.25 0 102 35.0 Put 15.90 17.00 15.39 -1.13 0 51 36.0 Put 16.90 17.95 17.15 -0.37 0 22 37.0 Put 17.90 18.95 12.91 -5.60 0 313 38.0 Put 19.15 19.95 20.50 0.99 0 31 39.0 Put 20.15 20.95 21.50 1.00 0 14 40.0 Put 21.10 21.95 21.69 0.19 0 33 41.0 Put 21.90 22.95 20.75 -1.74 0 20 42.0 Put 22.90 23.95 17.85 -5.64 0 17 43.0 Put 23.90 24.95 23.57 -0.92 0 22 44.0 Put 24.90 25.95 26.10 0.62 0 4 45.0 Put 26.10 26.95 20.20 -6.28 0 6 46.0 Put 27.10 27.90 0.00 0.00 0 0 47.0 Put 27.90 28.95 0.00 0.00 0 0 48.0 Put 28.90 29.95 20.85 -8.62 0 1 49.0 Put 29.90 30.95 0.00 0.00 0 0 50.0 Put 30.85 31.95 32.25 0.78 0 2 51.0 Put 31.85 32.95 0.00 0.00 0 0 52.0 Put 32.85 33.95 0.00 0.00 0 0 53.0 Put 33.85 34.95 0.00 0.00 0 0 54.0 Put 34.85 35.95 0.00 0.00 0 0 55.0 Put 35.85 36.95 26.90 -9.56 0 2 56.0 Put 36.85 37.95 27.80 -9.66 0 622 60.0 Put 40.85 42.00 35.55 -5.90 0 19 65.0 Put 45.85 47.05 39.15 -7.30 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.75 13.95 0.00 0.00 0 0 9.0 Call 9.75 9.95 0.00 0.00 0 0 10.0 Call 8.65 9.00 0.00 0.00 0 0 11.0 Call 7.75 8.00 0.00 0.00 0 0 12.0 Call 6.75 7.10 0.00 0.00 0 0 13.0 Call 5.85 6.15 0.00 0.00 0 0 13.5 Call 5.35 5.65 0.00 0.00 0 0 14.0 Call 4.95 5.15 0.00 0.00 0 0 14.5 Call 4.50 4.70 0.00 0.00 0 0 15.0 Call 4.10 4.25 3.55 -0.53 0 14 15.5 Call 3.65 3.80 0.00 0.00 0 0 16.0 Call 3.25 3.40 2.79 -0.47 0 30 16.5 Call 2.89 3.05 0.00 0.00 0 0 17.0 Call 2.52 2.63 0.00 0.00 0 0 17.5 Call 2.18 2.29 3.10 0.89 0 1 18.0 Call 1.87 1.97 1.96 0.05 0 42 18.5 Call 1.57 1.68 1.59 -0.05 76 80 19.0 Call 1.32 1.43 1.36 -0.04 76 65 19.5 Call 1.11 1.20 1.48 0.31 0 28 20.0 Call 0.92 1.00 0.94 -0.05 14 40 20.5 Call 0.74 0.83 0.75 -0.08 2 6 21.0 Call 0.60 0.69 1.01 0.32 0 37 21.5 Call 0.49 0.53 0.97 0.40 0 51 22.0 Call 0.40 0.48 0.42 -0.06 5 70 22.5 Call 0.32 0.38 0.54 0.14 0 13 23.0 Call 0.25 0.33 0.30 -0.04 1 8 23.5 Call 0.19 0.29 0.25 -0.02 1 5 24.0 Call 0.16 0.23 0.20 -0.03 7 39 24.5 Call 0.12 0.19 0.19 0.00 0 26 25.0 Call 0.10 0.17 0.13 -0.04 2 18 26.0 Call 0.06 0.13 0.08 -0.04 0 2 27.0 Call 0.00 0.15 0.16 0.06 0 5 28.0 Call 0.00 0.13 0.10 0.03 0 1 30.0 Call 0.02 0.11 0.14 0.10 0 2 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 9.0 Put 0.01 0.14 0.08 0.00 0 95 10.0 Put 0.03 0.17 0.11 0.00 0 40 11.0 Put 0.11 0.20 0.13 -0.03 0 1 12.0 Put 0.16 0.21 0.21 -0.01 0 8 13.0 Put 0.23 0.27 0.40 0.11 0 27 13.5 Put 0.26 0.33 0.50 0.17 0 2 14.0 Put 0.31 0.36 0.31 -0.08 0 37 14.5 Put 0.37 0.42 0.32 -0.13 0 5 15.0 Put 0.42 0.50 0.41 -0.12 0 15 15.5 Put 0.51 0.58 1.25 0.63 0 3 16.0 Put 0.61 0.69 0.72 -0.01 1 28 16.5 Put 0.72 0.79 0.60 -0.25 0 9 17.0 Put 0.85 0.95 0.98 -0.03 0 21 17.5 Put 1.00 1.10 1.18 0.00 0 26 18.0 Put 1.18 1.31 1.29 -0.09 17 67 18.5 Put 1.39 1.51 1.59 -0.03 1 30 19.0 Put 1.62 1.75 1.69 -0.18 75 164 19.5 Put 1.91 2.02 1.96 -0.19 10 24 20.0 Put 2.22 2.34 2.25 -0.22 26 48 20.5 Put 2.55 2.65 2.18 -0.63 0 298 21.0 Put 2.90 3.05 3.28 0.11 0 7 21.5 Put 3.25 3.45 0.00 0.00 0 0 22.0 Put 3.65 3.85 3.00 -0.96 0 6 22.5 Put 4.10 4.30 4.51 0.13 0 7 23.0 Put 4.50 4.75 4.88 0.06 0 2 23.5 Put 4.90 5.20 6.10 0.85 0 2 24.0 Put 5.45 5.70 5.69 -0.02 0 1 24.5 Put 5.90 6.10 5.05 -1.12 0 4 25.0 Put 6.35 6.65 7.68 1.03 0 3 26.0 Put 7.25 7.60 6.40 -1.20 0 1 27.0 Put 8.20 8.60 0.00 0.00 0 0 28.0 Put 9.15 9.55 9.97 0.42 0 1 30.0 Put 11.20 11.55 0.00 0.00 0 0 35.0 Put 16.10 16.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.75 13.95 0.00 0.00 0 0 9.0 Call 9.75 10.00 0.00 0.00 0 0 10.0 Call 8.70 9.05 0.00 0.00 0 0 11.0 Call 7.75 8.05 0.00 0.00 0 0 12.0 Call 6.85 7.05 0.00 0.00 0 0 13.0 Call 5.90 6.15 0.00 0.00 0 0 13.5 Call 5.45 5.65 0.00 0.00 0 0 14.0 Call 5.05 5.20 0.00 0.00 0 0 14.5 Call 4.60 4.75 0.00 0.00 0 0 15.0 Call 4.15 4.30 4.80 0.64 0 2 15.5 Call 3.75 3.90 0.00 0.00 0 0 16.0 Call 3.35 3.55 0.00 0.00 0 0 16.5 Call 3.00 3.15 0.00 0.00 0 0 17.0 Call 2.65 2.75 2.28 -0.39 0 2 17.5 Call 2.32 2.43 3.00 0.65 0 1 18.0 Call 2.01 2.11 2.71 0.65 0 3 18.5 Call 1.72 1.83 1.78 0.00 48 6 19.0 Call 1.44 1.58 1.42 -0.12 3 0 19.5 Call 1.26 1.34 1.50 0.18 0 127 20.0 Call 1.06 1.15 1.41 0.28 0 2 20.5 Call 0.87 0.97 0.88 -0.09 3 40 21.0 Call 0.73 0.82 0.77 -0.05 1 4 21.5 Call 0.62 0.70 0.62 -0.08 2 0 22.0 Call 0.49 0.59 0.82 0.22 0 1 22.5 Call 0.42 0.48 0.00 0.00 0 0 23.0 Call 0.33 0.41 0.54 0.12 0 1 23.5 Call 0.28 0.35 0.30 -0.06 0 1 24.0 Call 0.22 0.31 0.41 0.11 0 4 25.0 Call 0.14 0.22 0.18 -0.03 1 6 26.0 Call 0.09 0.17 0.25 0.09 0 1 27.0 Call 0.05 0.18 0.00 0.00 0 0 28.0 Call 0.01 0.16 0.08 -0.02 0 1 30.0 Call 0.00 0.13 0.00 0.00 0 0 35.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 9.0 Put 0.02 0.16 0.00 0.00 0 0 10.0 Put 0.08 0.18 0.13 -0.02 2 0 11.0 Put 0.15 0.20 0.20 -0.01 3 0 12.0 Put 0.22 0.27 0.25 -0.03 2 2 13.0 Put 0.28 0.34 0.27 -0.09 0 59 13.5 Put 0.33 0.40 0.53 0.11 0 1 14.0 Put 0.38 0.45 0.35 -0.14 0 3 14.5 Put 0.46 0.53 0.84 0.28 0 1 15.0 Put 0.54 0.60 0.54 -0.10 0 49 15.5 Put 0.63 0.70 0.55 -0.20 0 1 16.0 Put 0.72 0.82 1.17 0.30 0 1 16.5 Put 0.86 0.95 1.32 0.32 0 4 17.0 Put 1.00 1.10 1.03 -0.14 1 0 17.5 Put 1.13 1.26 1.00 -0.35 0 13 18.0 Put 1.33 1.47 1.58 0.01 1 71 18.5 Put 1.53 1.68 1.75 -0.03 5 128 19.0 Put 1.78 1.94 1.54 -0.50 0 1 19.5 Put 2.07 2.19 2.05 -0.28 0 16 20.0 Put 2.39 2.50 2.62 -0.02 0 7 20.5 Put 2.68 2.86 2.14 -0.84 0 1 21.0 Put 3.05 3.20 2.45 -0.88 0 302 21.5 Put 3.40 3.60 3.55 -0.15 0 1 22.0 Put 3.80 4.05 3.19 -0.92 0 6 22.5 Put 4.20 4.40 4.33 -0.18 1 10 23.0 Put 4.65 4.80 0.00 0.00 0 0 23.5 Put 5.05 5.30 4.65 -0.72 0 10 24.0 Put 5.50 5.75 0.00 0.00 0 0 25.0 Put 6.45 6.65 0.00 0.00 0 0 26.0 Put 7.35 7.65 0.00 0.00 0 0 27.0 Put 8.25 8.65 0.00 0.00 0 0 28.0 Put 9.20 9.60 0.00 0.00 0 0 30.0 Put 11.20 11.60 10.58 -1.00 0 1 35.0 Put 16.15 16.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 42 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.75 17.90 0.00 0.00 0 0 2.0 Call 16.75 16.90 0.00 0.00 0 0 3.0 Call 15.75 15.90 0.00 0.00 0 0 4.0 Call 14.75 14.90 0.00 0.00 0 0 5.0 Call 13.75 13.90 13.50 -0.15 0 0 6.0 Call 12.75 12.90 0.00 0.00 0 0 7.0 Call 11.75 11.90 0.00 0.00 0 0 8.0 Call 10.75 10.90 0.00 0.00 0 0 9.0 Call 9.65 9.95 0.00 0.00 0 0 10.0 Call 8.80 8.95 8.83 0.09 5 5 11.0 Call 7.85 8.05 0.00 0.00 0 0 12.0 Call 6.90 7.05 7.15 0.29 0 85 13.0 Call 6.00 6.15 6.75 0.80 0 66 14.0 Call 5.10 5.25 5.75 0.67 0 32 15.0 Call 4.25 4.40 4.25 0.00 33 379 16.0 Call 3.50 3.60 3.55 0.06 1 644 17.0 Call 2.78 2.86 2.87 0.08 0 676 18.0 Call 2.16 2.23 2.26 0.07 15 1,219 19.0 Call 1.64 1.68 1.64 -0.05 61 1,425 20.0 Call 1.20 1.28 1.21 -0.06 338 1,788 21.0 Call 0.87 0.95 0.88 -0.07 164 1,724 22.0 Call 0.63 0.67 0.63 -0.08 264 2,089 23.0 Call 0.45 0.49 0.48 -0.04 253 4,999 24.0 Call 0.32 0.36 0.34 -0.04 217 1,539 25.0 Call 0.23 0.27 0.25 -0.04 207 1,884 26.0 Call 0.17 0.20 0.18 -0.04 3 1,164 27.0 Call 0.12 0.15 0.14 -0.02 26 795 28.0 Call 0.09 0.12 0.09 -0.03 2 294 29.0 Call 0.07 0.10 0.14 0.05 0 245 30.0 Call 0.05 0.07 0.07 0.00 80 1,172 31.0 Call 0.04 0.07 0.12 0.06 0 95 32.0 Call 0.03 0.06 0.06 0.00 0 3,965 33.0 Call 0.02 0.05 0.05 0.00 0 185 34.0 Call 0.02 0.04 0.05 0.01 0 79 35.0 Call 0.01 0.04 0.03 0.00 1 97 36.0 Call 0.01 0.04 0.02 -0.01 0 10 37.0 Call 0.01 0.04 0.04 0.02 0 1 38.0 Call 0.01 0.04 0.03 0.01 0 2 39.0 Call 0.00 0.03 0.20 0.19 0 1 40.0 Call 0.00 0.04 0.05 0.04 0 10 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.01 0.01 0 1 2.0 Put 0.00 0.04 0.00 0.00 0 0 3.0 Put 0.00 0.19 0.00 0.00 0 0 4.0 Put 0.00 0.06 0.00 0.00 0 0 5.0 Put 0.02 0.06 0.03 -0.01 0 384 6.0 Put 0.05 0.06 0.06 0.00 10 138 7.0 Put 0.07 0.09 0.08 -0.01 72 322 8.0 Put 0.08 0.11 0.11 0.00 2 1,466 9.0 Put 0.13 0.15 0.15 0.00 1 2,401 10.0 Put 0.17 0.19 0.17 -0.03 66 3,321 11.0 Put 0.22 0.25 0.25 -0.01 0 950 12.0 Put 0.28 0.33 0.30 -0.04 26 635 13.0 Put 0.37 0.42 0.39 -0.05 1 2,479 14.0 Put 0.49 0.52 0.52 -0.05 16 1,464 15.0 Put 0.65 0.71 0.69 -0.06 272 32,559 16.0 Put 0.87 0.91 0.89 -0.11 64 13,095 17.0 Put 1.16 1.22 1.20 -0.11 156 2,597 18.0 Put 1.52 1.59 1.57 -0.14 234 33,741 19.0 Put 1.97 2.08 2.04 -0.17 379 2,876 20.0 Put 2.57 2.67 2.60 -0.20 55 2,159 21.0 Put 3.20 3.35 3.25 -0.23 2 933 22.0 Put 3.95 4.10 4.15 -0.09 23 1,053 23.0 Put 4.80 4.90 4.86 -0.19 2 368 24.0 Put 5.65 5.85 5.70 -0.21 8 260 25.0 Put 6.55 6.80 6.60 -0.22 31 310 26.0 Put 7.45 7.65 7.48 -0.26 3 415 27.0 Put 8.40 8.60 8.00 -0.69 0 434 28.0 Put 9.40 9.65 8.45 -1.20 0 100 29.0 Put 10.35 10.65 10.55 -0.07 2 6 30.0 Put 11.35 11.50 11.43 -0.17 3 19 31.0 Put 12.00 12.70 12.71 0.12 2 5 32.0 Put 13.00 14.05 13.35 -0.23 0 2 33.0 Put 14.00 15.05 14.37 -0.20 0 22 34.0 Put 15.25 16.05 14.66 -0.90 0 3 35.0 Put 16.20 16.65 17.00 0.45 0 32 36.0 Put 17.20 18.05 17.40 -0.14 0 12 37.0 Put 18.20 19.05 19.02 0.48 0 25 38.0 Put 19.10 20.05 19.45 -0.08 0 10 39.0 Put 20.20 21.00 20.70 0.18 0 5 40.0 Put 20.95 22.00 20.63 -0.89 0 65 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 13.5 Call 5.50 5.80 0.00 0.00 0 0 14.0 Call 5.15 5.30 0.00 0.00 0 0 14.5 Call 4.65 4.95 0.00 0.00 0 0 15.0 Call 4.30 4.50 0.00 0.00 0 0 15.5 Call 3.95 4.15 0.00 0.00 0 0 16.0 Call 3.55 3.75 0.00 0.00 0 0 16.5 Call 3.20 3.35 0.00 0.00 0 0 17.0 Call 2.88 3.05 0.00 0.00 0 0 17.5 Call 2.57 2.68 0.00 0.00 0 0 18.0 Call 2.27 2.38 0.00 0.00 0 0 18.5 Call 1.99 2.11 2.10 0.00 9 0 19.0 Call 1.76 1.85 1.73 0.00 11 0 19.5 Call 1.52 1.64 0.00 0.00 0 0 20.0 Call 1.32 1.40 0.00 0.00 0 0 20.5 Call 1.15 1.24 0.00 0.00 0 0 21.0 Call 0.97 1.10 1.06 0.00 1 0 21.5 Call 0.84 0.94 0.00 0.00 0 0 22.0 Call 0.72 0.82 0.75 0.00 4 0 22.5 Call 0.63 0.71 0.66 0.00 2 0 23.0 Call 0.53 0.62 0.00 0.00 0 0 23.5 Call 0.44 0.54 0.00 0.00 0 0 Strike 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 Puts Calculator Bid Ask Last Change Vol Op Int 13.5 Put 0.48 0.57 0.00 0.00 0 0 14.0 Put 0.56 0.63 0.00 0.00 0 0 14.5 Put 0.63 0.73 0.00 0.00 0 0 15.0 Put 0.74 0.82 0.93 0.00 4 0 15.5 Put 0.85 0.94 0.00 0.00 0 0 16.0 Put 0.97 1.08 0.00 0.00 0 0 16.5 Put 1.13 1.23 0.00 0.00 0 0 17.0 Put 1.28 1.41 0.00 0.00 0 0 17.5 Put 1.46 1.57 0.00 0.00 0 0 18.0 Put 1.66 1.80 1.70 0.00 10 0 18.5 Put 1.88 1.99 1.94 0.00 10 0 19.0 Put 2.15 2.25 2.32 0.00 1 0 19.5 Put 2.42 2.53 2.50 0.00 10 0 20.0 Put 2.68 2.84 0.00 0.00 0 0 20.5 Put 3.00 3.20 0.00 0.00 0 0 21.0 Put 3.35 3.50 0.00 0.00 0 0 21.5 Put 3.70 3.90 0.00 0.00 0 0 22.0 Put 4.10 4.25 0.00 0.00 0 0 22.5 Put 4.50 4.65 0.00 0.00 0 0 23.0 Put 4.90 5.15 0.00 0.00 0 0 23.5 Put 5.30 5.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 105 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.70 17.90 0.00 0.00 0 0 2.0 Call 16.70 16.90 0.00 0.00 0 0 3.0 Call 15.70 15.90 0.00 0.00 0 0 4.0 Call 14.70 14.90 0.00 0.00 0 0 5.0 Call 13.70 13.90 14.50 0.85 0 0 6.0 Call 12.75 12.95 12.10 -0.56 0 1 7.0 Call 11.75 11.95 0.00 0.00 0 0 8.0 Call 10.80 11.00 10.50 -0.24 0 5 9.0 Call 9.85 10.05 9.80 -0.01 0 3 10.0 Call 8.95 9.15 8.90 0.00 0 21 11.0 Call 8.05 8.20 8.10 0.09 0 211 12.0 Call 7.20 7.35 6.90 -0.26 0 206 13.0 Call 6.35 6.50 6.00 -0.34 0 7 14.0 Call 5.55 5.70 5.20 -0.38 0 130 15.0 Call 4.85 5.00 4.68 -0.19 3 122 16.0 Call 4.15 4.30 4.25 0.04 52 215 17.0 Call 3.55 3.70 3.50 -0.12 10 368 18.0 Call 3.00 3.15 3.10 0.02 69 2,012 19.0 Call 2.53 2.63 2.60 0.01 106 357 20.0 Call 2.11 2.19 2.12 -0.05 61 1,461 21.0 Call 1.74 1.83 1.73 -0.09 9 265 22.0 Call 1.43 1.54 1.53 0.01 0 242 23.0 Call 1.17 1.27 1.19 -0.08 47 473 24.0 Call 0.97 1.03 1.45 0.40 0 719 25.0 Call 0.80 0.85 0.83 -0.05 143 2,039 26.0 Call 0.66 0.72 0.71 -0.01 39 318 27.0 Call 0.54 0.61 0.68 0.07 0 142 28.0 Call 0.45 0.50 0.47 -0.05 4 599 29.0 Call 0.38 0.45 0.43 -0.01 1 488 30.0 Call 0.34 0.39 0.35 -0.03 36 1,663 31.0 Call 0.27 0.36 0.30 -0.03 1 332 32.0 Call 0.22 0.31 0.29 0.00 1 630 33.0 Call 0.18 0.27 0.20 -0.06 3 204 34.0 Call 0.17 0.25 0.25 0.02 0 303 35.0 Call 0.16 0.20 0.18 -0.02 17 495 36.0 Call 0.15 0.19 0.15 -0.02 0 247 37.0 Call 0.09 0.20 0.20 0.04 0 629 38.0 Call 0.08 0.19 0.21 0.06 0 341 39.0 Call 0.07 0.18 0.13 -0.01 0 548 40.0 Call 0.07 0.16 0.15 0.02 0 2,730 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.00 0.00 0 0 2.0 Put 0.00 0.07 0.05 0.03 0 1 3.0 Put 0.01 0.10 0.10 0.05 0 13 4.0 Put 0.07 0.13 0.09 0.00 2 1 5.0 Put 0.10 0.15 0.15 0.03 2 844 6.0 Put 0.15 0.21 0.17 0.01 2 14 7.0 Put 0.19 0.28 0.22 0.00 6 766 8.0 Put 0.28 0.34 0.32 0.01 1 372 9.0 Put 0.36 0.41 0.40 0.00 2 252 10.0 Put 0.46 0.51 0.48 -0.04 22 529 11.0 Put 0.58 0.64 0.56 -0.09 0 1,079 12.0 Put 0.73 0.79 0.82 0.01 4 477 13.0 Put 0.91 1.00 0.98 -0.03 3 1,241 14.0 Put 1.15 1.23 1.22 -0.04 12 1,091 15.0 Put 1.43 1.52 1.46 -0.09 181 2,078 16.0 Put 1.76 1.86 1.82 -0.09 2,475 1,601 17.0 Put 2.16 2.23 2.19 -0.14 95 4,647 18.0 Put 2.60 2.70 2.65 -0.14 14 2,420 19.0 Put 3.10 3.25 3.20 -0.11 34 811 20.0 Put 3.70 3.80 3.80 -0.09 100 1,896 21.0 Put 4.30 4.45 4.45 -0.09 1 450 22.0 Put 5.00 5.15 5.09 -0.15 12 578 23.0 Put 5.75 5.90 5.40 -0.59 0 571 24.0 Put 6.50 6.65 6.57 -0.20 5 305 25.0 Put 7.30 7.50 6.80 -0.79 0 1,200 26.0 Put 8.15 8.35 8.37 -0.07 0 455 27.0 Put 9.05 9.25 8.45 -0.87 0 357 28.0 Put 9.95 10.15 11.10 0.87 0 430 29.0 Put 10.90 11.05 10.08 -1.07 0 250 30.0 Put 11.80 12.00 12.80 0.72 0 592 31.0 Put 12.70 13.30 12.80 -0.23 0 352 32.0 Put 13.65 14.35 13.21 -0.77 0 90 33.0 Put 14.55 15.25 14.96 0.01 1 55 34.0 Put 15.50 16.40 16.65 0.74 0 47 35.0 Put 16.50 17.40 16.00 -0.88 0 196 36.0 Put 17.30 18.35 16.72 -1.13 0 52 37.0 Put 18.45 19.35 19.12 0.28 0 296 38.0 Put 19.40 20.35 19.62 -0.20 0 178 39.0 Put 20.45 21.30 21.20 0.39 0 15 40.0 Put 21.35 22.30 22.40 0.61 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 119 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.70 14.05 0.00 0.00 0 0 6.0 Call 12.70 13.15 0.00 0.00 0 0 7.0 Call 11.60 12.10 0.00 0.00 0 0 8.0 Call 10.65 11.15 0.00 0.00 0 0 9.0 Call 9.55 10.30 0.00 0.00 0 0 10.0 Call 8.80 9.30 0.00 0.00 0 0 11.0 Call 8.05 8.25 0.00 0.00 0 0 12.0 Call 7.25 7.40 0.00 0.00 0 0 13.0 Call 6.35 6.60 0.00 0.00 0 0 14.0 Call 5.70 5.85 5.75 0.07 0 6 15.0 Call 4.95 5.15 5.03 0.04 3 144 16.0 Call 4.30 4.45 4.60 0.25 0 84 17.0 Call 3.70 3.85 3.75 -0.01 8 244 18.0 Call 3.15 3.30 3.40 0.17 0 519 19.0 Call 2.68 2.78 2.78 0.04 7 136 20.0 Call 2.27 2.43 2.32 -0.03 7 801 21.0 Call 1.91 2.04 2.10 0.11 0 172 22.0 Call 1.62 1.74 2.05 0.35 0 374 23.0 Call 1.35 1.45 1.75 0.34 0 282 24.0 Call 1.13 1.26 1.34 0.13 0 368 25.0 Call 0.95 1.05 1.35 0.32 0 978 26.0 Call 0.79 0.89 0.94 0.07 0 69 27.0 Call 0.65 0.74 0.82 0.08 0 106 28.0 Call 0.56 0.65 0.52 -0.10 0 203 29.0 Call 0.47 0.54 0.51 -0.02 1 292 30.0 Call 0.40 0.47 0.45 -0.01 1 892 31.0 Call 0.31 0.43 0.44 0.04 0 97 32.0 Call 0.26 0.37 0.85 0.51 0 87 33.0 Call 0.23 0.32 0.35 0.04 0 806 34.0 Call 0.20 0.34 0.36 0.07 0 195 35.0 Call 0.18 0.30 0.31 0.04 7 120 36.0 Call 0.16 0.22 0.20 -0.05 62 52 37.0 Call 0.13 0.27 0.30 0.07 0 51 38.0 Call 0.13 0.24 0.12 -0.09 7 242 39.0 Call 0.10 0.24 0.17 -0.02 0 39 40.0 Call 0.09 0.21 0.15 -0.02 0 286 41.0 Call 0.07 0.22 0.15 -0.01 0 641 42.0 Call 0.06 0.17 0.23 0.09 0 114 43.0 Call 0.06 0.21 0.15 0.02 0 225 44.0 Call 0.03 0.19 0.10 -0.02 0 431 45.0 Call 0.05 0.19 0.11 0.00 0 168 46.0 Call 0.04 0.18 0.21 0.11 0 6 47.0 Call 0.04 0.18 0.04 -0.06 0 44 48.0 Call 0.03 0.17 0.21 0.11 0 11 49.0 Call 0.03 0.17 0.18 0.09 0 9 50.0 Call 0.02 0.16 0.15 0.06 0 317 51.0 Call 0.02 0.16 0.26 0.17 0 227 52.0 Call 0.02 0.15 0.05 -0.03 0 72 53.0 Call 0.01 0.15 0.10 0.02 0 35 54.0 Call 0.02 0.15 0.21 0.13 0 2 55.0 Call 0.02 0.15 0.16 0.08 0 127 56.0 Call 0.03 0.14 0.05 -0.02 0 550 60.0 Call 0.00 0.07 0.04 -0.02 40 207 65.0 Call 0.02 0.07 0.03 -0.02 0 2,671 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.07 0.21 0.15 0.00 5 0 6.0 Put 0.13 0.28 0.00 0.00 0 0 7.0 Put 0.19 0.35 0.00 0.00 0 0 8.0 Put 0.30 0.38 0.00 0.00 0 0 9.0 Put 0.40 0.47 0.41 -0.05 0 11 10.0 Put 0.49 0.61 0.00 0.00 0 0 11.0 Put 0.66 0.76 0.00 0.00 0 0 12.0 Put 0.80 0.93 0.00 0.00 0 0 13.0 Put 1.00 1.15 0.00 0.00 0 0 14.0 Put 1.30 1.39 1.55 0.14 2 1 15.0 Put 1.60 1.68 1.67 -0.05 0 935 16.0 Put 1.94 2.02 1.96 -0.13 13 980 17.0 Put 2.32 2.42 2.40 -0.11 451 199 18.0 Put 2.77 2.89 2.95 -0.04 0 1,235 19.0 Put 3.30 3.45 3.40 -0.10 72 467 20.0 Put 3.90 4.00 3.95 -0.16 31 15,976 21.0 Put 4.50 4.70 3.95 -0.80 0 922 22.0 Put 5.20 5.40 5.30 -0.16 2 518 23.0 Put 5.95 6.15 5.30 -0.88 0 524 24.0 Put 6.70 6.95 7.40 0.43 0 482 25.0 Put 7.55 7.75 7.89 0.10 0 1,177 26.0 Put 8.35 8.55 7.67 -0.96 0 174 27.0 Put 9.20 9.45 9.60 0.10 0 61 28.0 Put 10.10 10.35 11.00 0.62 0 409 29.0 Put 11.00 11.20 10.40 -0.88 0 64 30.0 Put 11.95 12.15 12.05 -0.15 0 212 31.0 Put 12.60 13.45 14.60 1.46 0 183 32.0 Put 13.55 14.40 14.79 0.72 0 346 33.0 Put 14.50 15.40 14.04 -1.00 0 112 34.0 Put 15.45 16.35 16.47 0.46 0 133 35.0 Put 16.45 17.30 17.65 0.66 0 258 36.0 Put 17.40 18.45 18.49 0.53 0 14 37.0 Put 18.35 19.30 17.45 -1.49 0 15 38.0 Put 19.35 20.35 20.58 0.67 0 22 39.0 Put 20.30 21.35 21.33 0.44 0 15 40.0 Put 21.30 22.30 22.11 0.25 0 113 41.0 Put 22.25 23.35 23.57 0.72 0 4 42.0 Put 23.25 24.35 18.40 -5.43 0 229 43.0 Put 24.30 25.35 19.32 -5.49 0 30 44.0 Put 25.20 26.30 19.65 -6.14 0 1 45.0 Put 26.30 27.30 22.70 -4.08 0 37 46.0 Put 27.25 28.35 21.40 -6.37 0 23 47.0 Put 28.25 29.30 24.50 -4.26 0 6 48.0 Put 29.15 30.30 23.05 -6.70 0 1 49.0 Put 30.15 31.25 24.10 -6.65 0 5 50.0 Put 31.25 32.25 30.24 -1.50 0 1,172 51.0 Put 32.15 33.25 0.00 0.00 0 0 52.0 Put 33.15 34.25 26.60 -7.12 0 2 53.0 Put 34.15 35.25 0.00 0.00 0 0 54.0 Put 35.20 36.25 31.05 -4.66 0 8 55.0 Put 36.20 37.25 31.34 -5.36 0 27 56.0 Put 37.10 38.20 29.35 -8.34 0 2 60.0 Put 40.95 42.30 34.50 -7.16 0 609 65.0 Put 46.05 47.20 38.20 -8.43 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 196 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.70 17.95 18.50 0.85 0 0 2.0 Call 16.70 16.95 0.00 0.00 0 0 3.0 Call 15.70 15.95 0.00 0.00 0 0 4.0 Call 14.70 14.95 0.00 0.00 0 0 5.0 Call 13.70 13.95 0.00 0.00 0 0 6.0 Call 12.75 12.95 12.15 -0.54 0 4 7.0 Call 11.75 12.00 11.70 -0.06 1 4 8.0 Call 10.80 11.30 10.35 -0.50 0 3 9.0 Call 9.95 10.25 10.20 0.24 0 1 10.0 Call 9.05 9.30 8.40 -0.71 0 46 11.0 Call 8.30 8.55 0.00 0.00 0 0 12.0 Call 7.50 7.85 0.00 0.00 0 0 13.0 Call 6.80 7.00 7.00 0.17 0 16 14.0 Call 6.10 6.30 6.35 0.20 0 46 15.0 Call 5.45 5.65 5.85 0.32 0 30 16.0 Call 4.85 5.05 5.05 0.11 0 82 17.0 Call 4.30 4.50 5.05 0.67 0 158 18.0 Call 3.80 4.00 3.95 0.08 36 298 19.0 Call 3.35 3.55 3.59 0.14 0 60 20.0 Call 2.96 3.15 3.10 0.04 131 164 21.0 Call 2.62 2.80 2.59 -0.09 17 33 22.0 Call 2.30 2.50 2.30 -0.08 9 125 23.0 Call 2.02 2.18 2.08 -0.03 37 110 24.0 Call 1.78 1.91 2.03 0.16 0 301 25.0 Call 1.57 1.71 1.61 -0.05 71 245 26.0 Call 1.39 1.52 1.52 0.04 13 105 27.0 Call 1.22 1.36 1.32 0.00 3 144 28.0 Call 1.09 1.16 1.18 0.02 1 250 29.0 Call 0.97 1.08 1.02 -0.03 2 121 30.0 Call 0.85 0.98 0.94 -0.01 4 591 31.0 Call 0.82 0.92 0.84 -0.02 30 393 32.0 Call 0.70 0.83 0.92 0.13 0 91 33.0 Call 0.59 0.76 0.67 -0.05 0 259 34.0 Call 0.53 0.72 0.65 0.00 0 33 35.0 Call 0.48 0.68 0.75 0.15 0 167 36.0 Call 0.44 0.60 0.60 0.04 0 226 37.0 Call 0.39 0.59 0.62 0.09 0 50 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.10 0.00 0.00 0 0 2.0 Put 0.01 0.14 0.00 0.00 0 0 3.0 Put 0.06 0.19 0.16 0.05 0 1 4.0 Put 0.16 0.25 0.20 0.03 2 0 5.0 Put 0.22 0.32 0.35 0.10 0 170 6.0 Put 0.32 0.42 0.42 0.08 0 192 7.0 Put 0.43 0.50 0.60 0.13 0 949 8.0 Put 0.55 0.62 0.59 -0.01 3 742 9.0 Put 0.70 0.80 0.73 -0.03 5 208 10.0 Put 0.88 0.98 0.91 -0.03 0 228 11.0 Put 1.08 1.17 0.00 0.00 0 0 12.0 Put 1.32 1.42 0.00 0.00 0 0 13.0 Put 1.61 1.74 1.54 -0.19 0 1,208 14.0 Put 1.92 2.07 2.42 0.36 0 600 15.0 Put 2.30 2.49 2.39 -0.07 6 1,592 16.0 Put 2.69 2.86 2.86 -0.02 0 736 17.0 Put 3.15 3.30 2.92 -0.41 0 319 18.0 Put 3.70 3.85 3.83 0.01 0 911 19.0 Put 4.20 4.40 4.39 -0.01 0 239 20.0 Put 4.80 5.00 4.95 -0.06 11 990 21.0 Put 5.40 5.65 6.00 0.36 0 238 22.0 Put 6.10 6.35 6.30 -0.02 0 296 23.0 Put 6.80 7.05 7.90 0.84 0 124 24.0 Put 7.55 7.85 7.75 -0.06 1 187 25.0 Put 8.35 8.60 8.50 -0.09 6 164 26.0 Put 9.15 9.40 9.40 -0.01 11 68 27.0 Put 9.95 10.25 10.20 -0.04 1 70 28.0 Put 10.80 11.05 10.45 -0.63 0 63 29.0 Put 11.65 11.95 12.25 0.29 0 159 30.0 Put 12.55 12.85 12.80 -0.05 2 30 31.0 Put 13.25 14.00 13.53 -0.22 0 101 32.0 Put 14.15 14.95 10.55 -4.12 0 98 33.0 Put 15.15 15.60 15.42 -0.17 5 39 34.0 Put 16.00 16.75 16.85 0.33 0 49 35.0 Put 16.95 17.75 17.85 0.39 0 18 36.0 Put 18.05 18.65 17.90 -0.51 0 12 37.0 Put 19.00 19.65 19.45 0.08 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 210 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.70 14.05 0.00 0.00 0 0 6.0 Call 12.70 13.00 0.00 0.00 0 0 7.0 Call 11.65 12.15 0.00 0.00 0 0 8.0 Call 10.50 11.15 0.00 0.00 0 0 9.0 Call 9.65 10.35 0.00 0.00 0 0 10.0 Call 9.10 9.35 0.00 0.00 0 0 11.0 Call 8.30 8.60 0.00 0.00 0 0 12.0 Call 7.50 7.75 0.00 0.00 0 0 13.0 Call 6.85 7.05 0.00 0.00 0 0 14.0 Call 6.15 6.40 6.55 0.35 0 3 15.0 Call 5.50 5.75 6.10 0.51 0 65 16.0 Call 4.95 5.20 4.95 -0.08 0 25 17.0 Call 4.40 4.65 5.30 0.81 0 18 18.0 Call 3.90 4.15 4.85 0.85 0 70 19.0 Call 3.50 3.70 4.00 0.45 0 43 20.0 Call 3.10 3.30 3.61 0.46 0 260 21.0 Call 2.73 2.93 2.70 -0.10 3 248 22.0 Call 2.42 2.61 2.81 0.34 0 105 23.0 Call 2.14 2.29 2.52 0.31 0 128 24.0 Call 1.87 2.02 2.28 0.33 0 72 25.0 Call 1.65 1.80 1.75 0.01 12 336 26.0 Call 1.45 1.61 4.05 2.50 0 42 27.0 Call 1.28 1.43 1.39 0.00 0 162 28.0 Call 1.12 1.29 1.45 0.22 0 127 29.0 Call 1.02 1.13 1.38 0.27 0 185 30.0 Call 0.91 1.01 0.98 0.00 2 252 31.0 Call 0.80 0.93 1.20 0.32 0 195 32.0 Call 0.72 0.86 0.87 0.05 3 86 33.0 Call 0.65 0.80 0.73 -0.02 1 46 34.0 Call 0.58 0.73 0.83 0.14 0 15 35.0 Call 0.53 0.69 0.60 -0.03 0 248 36.0 Call 0.48 0.65 0.59 0.02 0 366 37.0 Call 0.45 0.60 0.70 0.16 0 53 38.0 Call 0.40 0.55 0.50 0.00 10 355 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.19 0.36 0.00 0.00 0 0 6.0 Put 0.29 0.45 0.38 0.00 1 0 7.0 Put 0.41 0.51 0.00 0.00 0 0 8.0 Put 0.52 0.63 0.60 0.01 0 169 9.0 Put 0.70 0.82 0.79 0.03 0 58 10.0 Put 0.90 1.01 0.95 0.00 3 0 11.0 Put 1.11 1.24 0.00 0.00 0 0 12.0 Put 1.37 1.51 0.00 0.00 0 0 13.0 Put 1.66 1.83 0.00 0.00 0 0 14.0 Put 2.00 2.15 0.00 0.00 0 0 15.0 Put 2.41 2.59 2.46 -0.09 119 487 16.0 Put 2.75 3.05 2.84 -0.17 0 1,595 17.0 Put 3.30 3.50 3.46 -0.01 0 200 18.0 Put 3.80 4.05 3.94 -0.05 40 319 19.0 Put 4.35 4.55 4.15 -0.39 0 243 20.0 Put 4.95 5.15 4.70 -0.44 0 130 21.0 Put 5.60 5.80 5.20 -0.59 0 243 22.0 Put 6.25 6.50 7.18 0.72 0 80 23.0 Put 6.95 7.20 7.25 0.06 0 223 24.0 Put 7.70 7.95 7.95 0.02 7 150 25.0 Put 8.45 8.75 8.68 -0.03 0 453 26.0 Put 9.10 9.75 8.70 -0.81 0 69 27.0 Put 9.85 10.55 10.54 0.20 0 144 28.0 Put 10.70 11.50 10.30 -0.88 0 46 29.0 Put 11.60 12.40 11.83 -0.22 0 173 30.0 Put 12.45 13.20 13.80 0.88 0 113 31.0 Put 13.35 14.20 8.57 -5.23 0 5 32.0 Put 14.30 15.05 13.77 -0.96 0 70 33.0 Put 15.10 16.00 12.72 -2.94 0 260 34.0 Put 15.95 17.00 17.50 0.91 0 194 35.0 Put 16.95 17.90 17.65 0.13 0 328 36.0 Put 17.90 18.90 17.10 -1.35 0 844 37.0 Put 18.80 19.85 18.15 -1.25 0 1,761 38.0 Put 19.75 20.70 13.65 -6.71 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 231 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.70 17.90 0.00 0.00 0 0 2.0 Call 16.70 16.90 0.00 0.00 0 0 3.0 Call 15.70 15.90 0.00 0.00 0 0 4.0 Call 14.70 14.90 0.00 0.00 0 0 5.0 Call 13.70 13.95 13.60 -0.06 0 1 6.0 Call 12.75 13.00 0.00 0.00 0 0 7.0 Call 11.75 12.05 12.90 1.13 0 5 8.0 Call 10.80 11.15 12.05 1.17 0 7 9.0 Call 9.95 10.30 9.90 -0.12 0 13 10.0 Call 9.20 9.45 9.50 0.30 0 1,017 11.0 Call 8.40 8.65 8.44 0.04 0 49 12.0 Call 7.60 7.90 7.75 0.09 0 38 13.0 Call 6.90 7.15 6.95 0.00 0 73 14.0 Call 6.25 6.50 6.05 -0.27 0 469 15.0 Call 5.65 5.85 5.63 -0.08 3 391 16.0 Call 5.05 5.30 5.15 0.04 0 358 17.0 Call 4.50 4.80 4.60 -0.01 0 1,035 18.0 Call 4.05 4.30 5.00 0.88 0 392 19.0 Call 3.60 3.85 3.70 0.01 11 145 20.0 Call 3.25 3.35 3.30 -0.04 4 1,490 21.0 Call 2.90 3.20 3.47 0.47 0 116 22.0 Call 2.39 2.79 2.69 0.03 0 322 23.0 Call 2.31 2.50 2.28 -0.09 1 599 24.0 Call 1.86 2.33 2.20 0.08 0 856 25.0 Call 1.83 2.01 1.82 -0.09 6 1,142 26.0 Call 1.62 1.81 1.74 0.02 1 441 27.0 Call 1.46 1.71 1.58 0.03 1 257 28.0 Call 1.33 1.48 1.32 -0.09 2 771 29.0 Call 1.18 1.35 1.30 0.03 1 169 30.0 Call 1.07 1.21 1.16 0.01 18 3,030 31.0 Call 0.98 1.11 1.44 0.39 0 659 32.0 Call 0.86 1.01 0.96 0.00 2 287 33.0 Call 0.77 0.92 1.10 0.22 0 318 34.0 Call 0.72 0.87 0.79 -0.02 1 841 35.0 Call 0.64 0.82 0.75 -0.01 0 891 36.0 Call 0.59 0.75 0.82 0.12 0 226 37.0 Call 0.55 0.71 0.63 -0.02 2 170 38.0 Call 0.50 0.66 0.57 -0.04 1 410 39.0 Call 0.50 0.60 0.65 0.08 0 234 40.0 Call 0.50 0.55 0.51 -0.02 12 1,789 41.0 Call 0.40 0.57 0.60 0.10 0 614 42.0 Call 0.37 0.50 0.44 -0.02 6 667 43.0 Call 0.34 0.50 0.55 0.12 0 972 44.0 Call 0.35 0.52 0.45 0.04 0 2,182 45.0 Call 0.30 0.45 0.45 0.06 0 3,889 46.0 Call 0.28 0.44 0.40 0.03 0 574 47.0 Call 0.26 0.46 0.44 0.08 0 50 48.0 Call 0.25 0.36 0.40 0.06 0 752 49.0 Call 0.24 0.35 0.91 0.59 0 98 50.0 Call 0.23 0.33 0.31 0.00 10 1,958 51.0 Call 0.22 0.32 0.32 0.03 0 263 52.0 Call 0.21 0.38 0.28 -0.01 0 137 53.0 Call 0.20 0.30 0.67 0.39 0 20 54.0 Call 0.19 0.29 0.37 0.10 0 164 55.0 Call 0.18 0.27 0.23 -0.04 4 596 56.0 Call 0.18 0.28 0.29 0.03 0 279 57.0 Call 0.17 0.27 0.64 0.39 0 18 58.0 Call 0.13 0.27 0.27 0.02 0 220 59.0 Call 0.12 0.32 0.85 0.61 0 59 60.0 Call 0.16 0.28 0.22 -0.01 0 3,459 61.0 Call 0.08 0.30 0.75 0.52 0 101 62.0 Call 0.14 0.30 0.23 0.01 0 205 63.0 Call 0.13 0.29 0.55 0.34 0 533 64.0 Call 0.12 0.29 0.26 0.05 0 507 65.0 Call 0.15 0.20 0.16 -0.04 10 6,577 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.06 0.03 -0.02 24 200 2.0 Put 0.07 0.13 0.09 0.00 2 1 3.0 Put 0.14 0.20 0.16 0.00 2 13 4.0 Put 0.20 0.26 0.22 -0.01 50 593 5.0 Put 0.29 0.36 0.32 0.01 2 66 6.0 Put 0.38 0.50 0.40 -0.01 0 114 7.0 Put 0.51 0.59 0.53 -0.01 0 903 8.0 Put 0.66 0.74 0.67 -0.03 0 2,539 9.0 Put 0.83 0.92 0.87 -0.01 1 2,730 10.0 Put 1.03 1.13 1.10 0.00 0 3,830 11.0 Put 1.29 1.37 1.34 0.01 220 2,582 12.0 Put 1.51 1.65 1.60 -0.01 2 1,125 13.0 Put 1.81 1.98 1.88 -0.05 5 1,859 14.0 Put 2.17 2.33 2.06 -0.25 0 2,524 15.0 Put 2.55 2.73 2.65 -0.07 7 1,955 16.0 Put 2.97 3.20 3.10 -0.03 3 1,369 17.0 Put 3.45 3.65 3.54 -0.09 5 318 18.0 Put 3.95 4.20 4.07 -0.08 2 619 19.0 Put 4.50 4.75 4.75 0.04 0 683 20.0 Put 5.15 5.35 4.90 -0.47 0 1,987 21.0 Put 5.75 6.20 5.75 -0.27 0 747 22.0 Put 6.45 6.85 6.65 -0.03 1 605 23.0 Put 7.00 7.60 7.20 -0.19 0 241 24.0 Put 7.90 8.35 7.50 -0.63 0 1,698 25.0 Put 8.50 9.10 8.40 -0.51 0 627 26.0 Put 9.25 9.90 10.55 0.84 0 354 27.0 Put 10.05 10.75 10.10 -0.44 0 399 28.0 Put 10.90 11.60 11.55 0.16 2 847 29.0 Put 11.75 12.45 11.38 -0.86 0 46 30.0 Put 12.80 13.35 12.65 -0.46 0 997 31.0 Put 13.50 14.40 11.20 -2.80 0 105 32.0 Put 14.45 15.20 14.81 -0.09 0 112 33.0 Put 15.35 16.30 15.08 -0.73 0 61 34.0 Put 16.25 17.25 17.19 0.46 0 40 35.0 Put 17.30 18.00 16.60 -1.06 0 211 36.0 Put 18.00 18.95 19.03 0.43 0 91 37.0 Put 18.95 19.85 18.52 -1.02 0 68 38.0 Put 19.90 20.85 21.15 0.66 0 1,046 39.0 Put 21.05 21.90 19.90 -1.53 0 23 40.0 Put 22.00 22.80 22.43 0.05 20 809 41.0 Put 22.70 23.80 22.35 -0.99 0 530 42.0 Put 23.70 24.85 25.07 0.77 0 604 43.0 Put 24.65 25.85 25.04 -0.22 0 737 44.0 Put 25.60 26.80 21.05 -5.17 0 161 45.0 Put 26.55 27.75 27.67 0.47 0 319 46.0 Put 27.55 28.75 21.20 -6.97 0 112 47.0 Put 28.75 29.65 24.80 -4.35 0 7 48.0 Put 29.70 30.65 21.50 -8.62 0 31 49.0 Put 30.65 31.60 25.85 -5.25 0 13 50.0 Put 31.65 32.60 31.57 -0.50 0 135 51.0 Put 32.65 33.40 28.85 -4.20 0 12 52.0 Put 33.55 34.55 26.50 -7.53 0 220 53.0 Put 34.50 35.50 27.50 -7.52 0 275 54.0 Put 35.50 36.50 28.35 -7.65 0 325 55.0 Put 36.50 37.50 29.30 -7.69 0 50 56.0 Put 37.50 38.55 37.00 -0.97 0 1 57.0 Put 38.30 39.55 32.40 -6.56 0 10 58.0 Put 39.25 40.55 0.00 0.00 0 0 59.0 Put 40.25 41.55 34.20 -6.73 0 5 60.0 Put 41.25 42.50 42.75 0.83 0 1,726 61.0 Put 42.20 43.50 36.95 -5.95 0 492 62.0 Put 43.20 44.50 39.34 -4.55 0 288 63.0 Put 44.20 45.45 37.10 -7.78 0 88 64.0 Put 45.15 46.45 38.00 -7.86 0 10 65.0 Put 46.15 47.50 40.78 -6.07 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 301 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.65 14.10 0.00 0.00 0 0 6.0 Call 12.60 13.15 0.00 0.00 0 0 7.0 Call 11.55 12.30 0.00 0.00 0 0 8.0 Call 10.80 11.35 0.00 0.00 0 0 9.0 Call 9.80 10.75 0.00 0.00 0 0 10.0 Call 9.25 9.55 0.00 0.00 0 0 11.0 Call 8.50 8.85 0.00 0.00 0 0 12.0 Call 7.80 8.10 0.00 0.00 0 0 13.0 Call 7.10 7.45 0.00 0.00 0 0 14.0 Call 6.55 6.80 0.00 0.00 0 0 15.0 Call 5.95 6.25 6.75 0.66 0 62 16.0 Call 5.40 5.70 5.15 -0.39 0 21 17.0 Call 4.95 5.25 5.45 0.42 0 33 18.0 Call 4.50 4.75 5.05 0.47 0 43 19.0 Call 4.10 4.35 4.05 -0.12 1 14 20.0 Call 3.75 4.00 4.50 0.62 0 29 21.0 Call 3.15 3.75 4.05 0.46 0 3 22.0 Call 3.00 3.45 3.90 0.60 0 22 23.0 Call 2.72 3.05 2.83 -0.19 4 23 24.0 Call 2.47 2.80 2.58 -0.16 21 28 25.0 Call 2.26 2.57 2.45 0.00 1,211 67 26.0 Call 2.02 2.40 2.09 -0.10 1 3 27.0 Call 1.81 2.25 1.88 -0.14 0 25 28.0 Call 1.45 2.02 2.20 0.35 0 744 29.0 Call 1.43 1.85 1.33 -0.34 0 3 30.0 Call 1.36 1.65 1.80 0.30 0 32 31.0 Call 0.74 1.58 1.55 0.16 0 15 32.0 Call 0.60 1.50 1.47 0.19 0 61 33.0 Call 0.46 1.41 1.39 0.23 0 6 34.0 Call 0.64 1.22 1.00 -0.06 1 1 35.0 Call 0.85 1.15 1.00 0.03 20 355 36.0 Call 0.51 1.07 0.00 0.00 0 0 37.0 Call 0.14 1.03 1.00 0.21 0 15 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 1.04 0.00 0.00 0 0 6.0 Put 0.04 1.28 0.00 0.00 0 0 7.0 Put 0.54 0.70 0.00 0.00 0 0 8.0 Put 0.71 0.90 0.00 0.00 0 0 9.0 Put 0.91 1.12 0.00 0.00 0 0 10.0 Put 1.14 1.38 0.00 0.00 0 0 11.0 Put 1.43 1.93 0.00 0.00 0 0 12.0 Put 1.74 2.03 0.00 0.00 0 0 13.0 Put 2.08 2.40 0.00 0.00 0 0 14.0 Put 2.58 2.75 0.00 0.00 0 0 15.0 Put 3.00 3.20 3.05 -0.10 0 37 16.0 Put 3.40 3.70 3.25 -0.35 0 45 17.0 Put 3.90 4.25 4.50 0.40 0 127 18.0 Put 4.50 4.80 4.70 0.06 0 61 19.0 Put 5.10 5.40 4.85 -0.39 0 359 20.0 Put 5.75 6.00 6.15 0.21 0 58 21.0 Put 6.25 6.90 6.00 -0.64 0 197 22.0 Put 6.95 7.55 7.76 0.41 0 4 23.0 Put 7.65 8.25 6.00 -2.06 0 259 24.0 Put 7.20 9.00 6.01 -2.75 0 4 25.0 Put 9.10 9.75 8.69 -0.78 0 2 26.0 Put 8.75 10.50 7.28 -2.92 0 0 27.0 Put 9.65 11.30 10.45 -0.56 0 20 28.0 Put 10.35 12.15 12.22 0.39 0 2 29.0 Put 11.20 12.95 0.00 0.00 0 0 30.0 Put 11.85 13.85 10.00 -3.46 0 4 31.0 Put 12.70 14.75 0.00 0.00 0 0 32.0 Put 13.60 15.60 0.00 0.00 0 0 33.0 Put 14.50 16.50 11.00 -5.08 0 2 34.0 Put 15.40 17.60 12.10 -4.86 0 1 35.0 Put 16.30 18.30 17.70 -0.16 0 77 36.0 Put 17.20 19.30 12.85 -5.91 0 73 37.0 Put 18.15 20.45 13.65 -6.01 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 595 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.65 18.00 0.00 0.00 0 0 2.0 Call 16.65 17.05 0.00 0.00 0 0 3.0 Call 15.65 16.65 0.00 0.00 0 0 4.0 Call 14.65 15.45 0.00 0.00 0 0 5.0 Call 12.70 14.40 13.75 -0.09 0 22 6.0 Call 11.50 14.35 12.30 -0.65 0 4 7.0 Call 10.65 13.55 0.00 0.00 0 0 8.0 Call 10.75 12.00 10.85 -0.50 0 430 9.0 Call 9.95 11.55 10.65 0.00 0 1 10.0 Call 9.15 10.95 10.50 0.55 0 53 11.0 Call 8.55 10.55 10.30 1.04 0 1,684 12.0 Call 8.20 9.20 8.30 -0.28 0 78 13.0 Call 7.70 8.60 9.10 1.10 0 138 14.0 Call 7.35 8.15 7.75 0.34 4 114 15.0 Call 6.90 7.70 7.05 0.04 11 908 16.0 Call 6.25 7.35 7.40 0.78 0 192 17.0 Call 5.95 6.90 6.30 0.07 0 169 18.0 Call 5.65 6.50 5.90 -0.04 1 241 19.0 Call 5.35 6.00 5.70 0.05 11 129 20.0 Call 5.00 5.85 5.43 0.06 35 2,216 21.0 Call 4.60 5.55 5.00 -0.08 2 278 22.0 Call 4.35 5.30 4.80 0.00 0 177 23.0 Call 4.10 4.75 4.50 -0.02 0 269 24.0 Call 3.85 4.75 4.00 -0.25 0 282 25.0 Call 3.90 4.35 4.15 0.15 50 1,686 26.0 Call 3.50 3.80 3.70 -0.05 10 589 27.0 Call 3.20 4.00 3.60 0.02 10 288 28.0 Call 3.00 3.90 3.30 -0.12 0 245 29.0 Call 2.91 3.70 3.20 -0.06 35 526 30.0 Call 2.72 3.55 2.99 -0.15 5 1,437 31.0 Call 2.58 3.45 2.91 -0.12 0 308 32.0 Call 2.44 3.35 3.30 0.38 0 118 33.0 Call 2.32 3.25 2.87 0.07 0 235 34.0 Call 2.25 3.05 2.65 -0.04 0 366 35.0 Call 2.30 2.89 2.26 -0.32 0 1,356 36.0 Call 1.93 2.75 2.33 -0.14 3 111 37.0 Call 1.38 2.64 2.50 0.14 0 94 38.0 Call 1.37 2.43 2.08 -0.16 0 368 39.0 Call 1.75 2.54 2.00 -0.14 0 163 40.0 Call 1.75 2.39 1.94 -0.10 12 2,589 41.0 Call 1.13 2.17 2.00 0.07 0 80 42.0 Call 1.05 2.06 1.79 -0.08 0 367 43.0 Call 0.99 1.99 1.90 0.10 0 498 44.0 Call 1.00 1.94 2.17 0.44 0 98 45.0 Call 0.87 1.87 1.75 0.09 0 713 46.0 Call 0.81 1.81 3.75 2.16 0 53 47.0 Call 0.76 1.76 2.14 0.61 0 35 48.0 Call 0.28 1.76 1.96 0.50 0 43 49.0 Call 0.27 1.71 1.58 0.16 0 29 50.0 Call 1.10 1.66 1.41 0.04 12 1,567 51.0 Call 0.57 1.58 3.45 2.12 0 72 52.0 Call 0.77 1.58 1.98 0.69 0 42 53.0 Call 0.72 1.54 4.50 3.25 0 45 54.0 Call 0.45 1.50 5.00 3.78 0 18 55.0 Call 0.58 1.47 1.20 0.00 0 787 56.0 Call 0.82 1.43 1.32 0.15 0 57 57.0 Call 0.36 1.36 3.79 2.64 0 6 58.0 Call 0.33 1.37 1.39 0.27 0 36 59.0 Call 0.30 1.34 1.15 0.05 0 16 60.0 Call 0.80 1.05 1.07 0.00 5 820 61.0 Call 0.26 1.26 1.18 0.13 0 11 62.0 Call 0.72 1.26 1.28 0.25 0 207 63.0 Call 0.61 1.21 0.90 -0.10 3 550 64.0 Call 0.01 1.01 1.00 0.02 0 58 65.0 Call 0.72 0.83 0.76 -0.19 41 8,038 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.29 0.00 0.00 0 0 2.0 Put 0.00 0.23 0.00 0.00 0 0 3.0 Put 0.18 0.35 0.00 0.00 0 0 4.0 Put 0.26 0.83 0.00 0.00 0 0 5.0 Put 0.50 1.13 0.80 -0.11 0 237 6.0 Put 0.74 1.47 1.05 -0.05 0 90 7.0 Put 0.93 1.59 1.10 -0.18 0 26 8.0 Put 1.20 2.29 1.65 0.03 0 23 9.0 Put 1.51 2.73 2.05 0.10 0 6 10.0 Put 2.00 3.10 2.48 0.19 0 154 11.0 Put 2.28 3.70 2.86 0.23 0 370 12.0 Put 2.65 3.40 3.35 0.39 0 200 13.0 Put 3.20 3.85 3.75 0.36 0 127 14.0 Put 3.70 4.40 4.40 0.59 0 307 15.0 Put 4.30 4.80 4.44 0.03 1 156 16.0 Put 4.85 5.55 4.95 -0.06 0 224 17.0 Put 5.40 6.00 5.77 0.15 1 108 18.0 Put 5.95 6.65 6.33 0.02 1 152 19.0 Put 6.45 7.30 7.20 0.19 1 106 20.0 Put 7.20 8.15 7.45 -0.26 0 341 21.0 Put 7.75 8.80 8.80 0.39 0 256 22.0 Put 8.50 9.50 8.80 -0.31 0 154 23.0 Put 9.25 10.25 9.25 -0.56 0 86 24.0 Put 9.90 10.95 10.15 -0.36 0 141 25.0 Put 10.70 11.65 11.30 0.06 3 1,711 26.0 Put 11.40 12.55 11.31 -0.66 0 122 27.0 Put 12.20 13.35 12.93 0.15 0 347 28.0 Put 13.00 14.10 13.99 0.39 0 141 29.0 Put 13.85 14.90 14.57 0.16 0 93 30.0 Put 14.65 15.75 15.88 0.61 0 178 31.0 Put 15.45 16.60 16.90 0.76 0 6 32.0 Put 16.30 17.50 16.60 -0.40 0 153 33.0 Put 17.10 18.55 18.21 0.35 0 4 34.0 Put 16.70 19.20 18.80 0.07 0 9 35.0 Put 17.60 20.30 19.90 0.31 0 142 36.0 Put 18.45 21.15 20.65 0.19 0 80 37.0 Put 19.35 22.30 22.02 0.69 0 4 38.0 Put 20.35 22.90 20.93 -1.26 0 54 39.0 Put 21.15 23.75 24.25 1.18 0 33 40.0 Put 23.15 24.65 23.23 -0.71 20 1,025 41.0 Put 23.00 25.85 19.11 -5.71 0 21 42.0 Put 23.90 26.55 21.84 -3.89 0 242 43.0 Put 24.85 27.60 27.95 1.31 0 34 44.0 Put 25.80 28.20 24.79 -2.76 0 40 45.0 Put 26.70 29.45 23.65 -4.82 0 31 46.0 Put 27.60 30.50 22.90 -6.48 0 14 47.0 Put 28.60 31.15 30.00 -0.30 3 87 48.0 Put 29.50 32.05 32.80 1.59 0 125 49.0 Put 30.50 33.00 33.70 1.55 0 16 50.0 Put 31.45 33.90 27.75 -5.34 0 50 51.0 Put 32.45 34.90 27.00 -7.03 0 10 52.0 Put 33.40 36.05 30.20 -4.77 0 144 53.0 Put 34.35 37.70 0.00 0.00 0 0 54.0 Put 35.30 37.85 38.40 1.53 0 191 55.0 Put 36.30 38.90 39.35 1.52 0 20 56.0 Put 37.25 39.85 40.25 1.46 0 399 57.0 Put 38.25 40.80 34.60 -5.15 0 15 58.0 Put 39.25 42.45 36.59 -4.12 0 8 59.0 Put 40.25 43.40 35.40 -6.28 0 6 60.0 Put 41.20 44.35 37.70 -4.94 0 474 61.0 Put 42.20 45.30 36.45 -7.15 0 154 62.0 Put 43.15 46.25 40.25 -4.31 0 9 63.0 Put 44.10 47.20 40.30 -5.23 0 120 64.0 Put 45.15 48.20 0.00 0.00 0 0 65.0 Put 46.10 48.05 47.97 0.52 0 272 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. June 06, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 19.51 19.54 18.34 0.00 0.00 4000X4400 0.00 0.00 7,493 Mon Jun 6 2022 6:32:57 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 10 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.15 17.45 0.00 0.00 0 0 2.0 Call 16.25 16.45 0.00 0.00 0 0 3.0 Call 15.25 15.45 0.00 0.00 0 0 4.0 Call 14.15 14.45 0.00 0.00 0 0 4.5 Call 13.70 13.90 0.00 0.00 0 0 5.0 Call 13.20 13.50 13.26 -0.08 0 0 5.5 Call 12.75 12.90 0.00 0.00 0 0 6.0 Call 12.25 12.45 12.32 -0.02 0 1 6.5 Call 11.25 12.35 0.00 0.00 0 0 7.0 Call 11.15 11.80 0.00 0.00 0 0 7.5 Call 10.75 10.95 0.00 0.00 0 0 8.0 Call 10.25 10.65 10.30 -0.04 0 0 8.5 Call 9.70 9.95 0.00 0.00 0 0 9.0 Call 9.15 9.40 0.00 0.00 0 0 9.5 Call 8.75 8.90 0.00 0.00 0 0 10.0 Call 8.25 8.40 0.00 0.00 0 0 10.5 Call 7.75 7.95 9.35 1.51 0 0 11.0 Call 7.10 7.40 0.00 0.00 0 0 11.5 Call 6.75 6.90 0.00 0.00 0 0 12.0 Call 5.95 6.75 0.00 0.00 0 0 12.5 Call 5.80 5.90 0.00 0.00 0 0 13.0 Call 5.30 5.40 5.15 -0.20 0 1 13.5 Call 4.80 4.90 4.84 -0.02 0 2 14.0 Call 4.00 4.70 0.00 0.00 0 0 14.5 Call 3.85 3.95 0.00 0.00 0 0 15.0 Call 3.35 3.50 3.33 -0.08 0 289 15.5 Call 2.88 2.99 2.55 -0.39 0 1 16.0 Call 2.45 2.59 2.40 -0.09 0 187 16.5 Call 2.01 2.12 2.48 0.43 0 15 17.0 Call 1.61 1.68 1.62 -0.02 0 535 17.5 Call 1.23 1.31 1.25 -0.01 0 586 18.0 Call 0.90 0.97 0.95 0.02 0 640 18.5 Call 0.63 0.68 0.66 0.00 0 2,372 19.0 Call 0.42 0.47 0.45 0.00 0 2,405 19.5 Call 0.27 0.31 0.29 0.00 0 403 20.0 Call 0.17 0.18 0.17 0.00 0 5,488 20.5 Call 0.10 0.13 0.10 -0.01 0 465 21.0 Call 0.07 0.08 0.07 0.00 0 1,373 21.5 Call 0.03 0.05 0.05 0.01 0 1,044 22.0 Call 0.02 0.04 0.03 0.00 0 793 22.5 Call 0.01 0.03 0.06 0.04 0 103 23.0 Call 0.01 0.03 0.02 0.00 0 986 23.5 Call 0.01 0.03 0.03 0.01 0 152 24.0 Call 0.00 0.03 0.02 0.00 0 463 24.5 Call 0.00 0.03 0.03 0.01 0 186 25.0 Call 0.00 0.01 0.02 0.00 0 188 25.5 Call 0.00 0.03 0.03 0.01 0 196 26.0 Call 0.00 0.03 0.02 0.00 0 133 26.5 Call 0.00 0.03 0.19 0.17 0 7 27.0 Call 0.00 0.03 0.01 -0.01 0 1,420 27.5 Call 0.00 0.03 0.11 0.09 0 3 28.0 Call 0.00 0.03 0.05 0.04 0 322 28.5 Call 0.00 0.03 0.50 0.49 0 25 29.0 Call 0.00 0.03 0.01 0.00 0 12 29.5 Call 0.00 0.03 0.45 0.44 0 2 30.0 Call 0.00 0.03 0.01 0.00 0 2 31.0 Call 0.00 0.03 0.12 0.11 0 6 32.0 Call 0.00 0.03 0.14 0.13 0 10 33.0 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.03 0.00 0.00 0 0 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.04 0.04 0 98 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.05 0.05 0 272 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.02 0.02 0 500 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.01 0.01 0.01 0 188 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.00 0.00 0 0 9.5 Put 0.00 0.02 0.00 0.00 0 0 10.0 Put 0.00 0.02 0.01 0.01 0 107 10.5 Put 0.00 0.03 0.00 0.00 0 0 11.0 Put 0.00 0.03 0.02 0.02 0 16 11.5 Put 0.00 0.03 0.02 0.01 0 10 12.0 Put 0.00 0.03 0.03 0.02 0 113 12.5 Put 0.00 0.03 0.02 0.00 0 118 13.0 Put 0.02 0.04 0.05 0.02 0 212 13.5 Put 0.04 0.05 0.04 0.00 0 168 14.0 Put 0.05 0.07 0.06 0.00 0 1,106 14.5 Put 0.07 0.09 0.08 0.00 0 156 15.0 Put 0.10 0.12 0.11 0.00 0 2,018 15.5 Put 0.12 0.14 0.15 0.02 0 132 16.0 Put 0.17 0.20 0.18 0.00 0 5,053 16.5 Put 0.23 0.26 0.24 0.00 0 832 17.0 Put 0.32 0.36 0.33 -0.01 0 3,340 17.5 Put 0.44 0.48 0.46 0.00 0 1,212 18.0 Put 0.61 0.66 0.62 -0.01 0 5,289 18.5 Put 0.84 0.89 0.87 0.01 0 2,490 19.0 Put 1.12 1.18 1.13 -0.02 0 1,514 19.5 Put 1.47 1.53 1.46 -0.04 0 1,200 20.0 Put 1.86 1.92 1.89 0.01 0 1,396 20.5 Put 2.25 2.36 2.28 -0.04 0 349 21.0 Put 2.18 2.82 2.74 -0.04 0 30 21.5 Put 3.15 3.30 3.39 0.14 0 432 22.0 Put 3.50 4.10 3.36 -0.38 0 127 22.5 Put 4.15 4.30 4.26 0.03 0 12 23.0 Put 4.65 4.80 4.81 0.08 0 213 23.5 Put 4.90 5.65 5.28 0.05 0 26 24.0 Put 5.25 5.80 5.75 0.02 0 35 24.5 Put 6.15 6.30 6.14 -0.09 0 4 25.0 Put 6.65 6.80 6.78 0.05 0 20 25.5 Put 7.10 7.40 7.20 -0.02 0 12 26.0 Put 7.60 7.95 7.76 0.04 0 6 26.5 Put 8.10 8.40 8.98 0.76 0 52 27.0 Put 8.50 8.85 8.74 0.02 0 33 27.5 Put 9.05 9.35 9.29 0.07 0 11 28.0 Put 9.50 9.85 9.73 0.01 0 10 28.5 Put 10.10 10.30 10.45 0.23 0 2 29.0 Put 10.55 10.90 10.60 -0.12 0 2 29.5 Put 11.05 11.30 11.30 0.08 0 3 30.0 Put 11.50 11.80 11.75 0.03 0 12 31.0 Put 12.45 12.90 12.59 -0.13 0 4 32.0 Put 13.55 13.80 12.45 -1.27 0 0 33.0 Put 14.55 14.85 0.00 0.00 0 0 34.0 Put 15.45 15.90 15.27 -0.44 0 9 35.0 Put 16.40 16.90 15.30 -1.41 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 11 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.30 17.40 0.00 0.00 0 0 2.0 Call 15.85 16.70 0.00 0.00 0 0 3.0 Call 15.25 15.65 0.00 0.00 0 0 4.0 Call 14.25 14.45 0.00 0.00 0 0 5.0 Call 13.20 13.60 13.57 0.23 0 0 6.0 Call 11.85 12.75 0.00 0.00 0 0 7.0 Call 10.80 11.70 0.00 0.00 0 0 8.0 Call 10.30 10.40 10.80 0.46 0 0 9.0 Call 8.90 9.40 0.00 0.00 0 0 10.0 Call 7.95 8.80 8.30 -0.05 0 4 11.0 Call 7.10 7.75 7.25 -0.10 0 53 12.0 Call 6.15 6.60 6.25 -0.11 0 51 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 5.05 5.80 5.90 0.50 0 69 13.5 Call 4.80 5.20 4.65 -0.27 0 4 14.0 Call 4.40 4.80 4.57 0.13 0 131 14.5 Call 3.90 4.05 0.00 0.00 0 0 15.0 Call 3.45 3.60 4.77 1.25 0 93 15.5 Call 3.05 3.15 0.00 0.00 0 0 16.0 Call 2.63 2.72 2.60 -0.06 0 1,934 16.5 Call 2.23 2.29 2.25 -0.01 0 7 17.0 Call 1.85 1.91 1.80 -0.09 0 1,194 17.5 Call 1.49 1.57 1.49 -0.05 0 236 18.0 Call 1.20 1.26 1.23 0.00 0 2,149 18.5 Call 0.94 1.00 0.97 0.00 0 255 19.0 Call 0.72 0.77 0.76 0.01 0 2,027 19.5 Call 0.55 0.60 0.58 0.00 0 806 20.0 Call 0.41 0.45 0.41 -0.02 0 2,685 20.5 Call 0.30 0.34 0.30 -0.02 0 278 21.0 Call 0.21 0.23 0.23 0.01 0 2,654 21.5 Call 0.16 0.18 0.15 -0.02 0 328 22.0 Call 0.11 0.13 0.13 0.01 0 6,955 22.5 Call 0.07 0.10 0.10 0.01 0 844 23.0 Call 0.06 0.07 0.08 0.01 0 2,905 23.5 Call 0.05 0.06 0.09 0.04 0 28 24.0 Call 0.04 0.05 0.05 0.00 0 2,421 24.5 Call 0.02 0.04 0.14 0.10 0 7 25.0 Call 0.03 0.04 0.03 0.00 0 3,247 26.0 Call 0.01 0.03 0.02 0.00 0 2,878 27.0 Call 0.01 0.02 0.02 0.00 0 2,500 28.0 Call 0.01 0.03 0.02 0.01 0 1,956 29.0 Call 0.00 0.03 0.02 0.02 0 1,401 30.0 Call 0.01 0.02 0.01 0.01 0 4,315 31.0 Call 0.00 0.03 0.03 0.03 0 1,194 32.0 Call 0.00 0.03 0.01 0.01 0 780 33.0 Call 0.00 0.03 0.03 0.03 0 1,002 34.0 Call 0.00 0.02 0.02 0.02 0 958 35.0 Call 0.00 0.03 0.02 0.02 0 2,660 36.0 Call 0.00 0.03 0.02 0.02 0 346 37.0 Call 0.00 0.03 0.02 0.02 0 470 38.0 Call 0.00 0.03 0.02 0.02 0 439 39.0 Call 0.01 0.02 0.03 0.03 0 257 40.0 Call 0.00 0.03 0.02 0.02 0 3,053 41.0 Call 0.00 0.03 0.02 0.02 0 154 42.0 Call 0.00 0.03 0.02 0.02 0 973 43.0 Call 0.00 0.02 0.02 0.02 0 442 44.0 Call 0.00 0.03 0.04 0.04 0 441 45.0 Call 0.00 0.01 0.02 0.02 0 1,070 46.0 Call 0.00 0.03 0.04 0.04 0 432 47.0 Call 0.00 0.03 0.02 0.02 0 138 48.0 Call 0.00 0.01 0.02 0.02 0 505 49.0 Call 0.00 0.03 0.34 0.34 0 99 50.0 Call 0.00 0.01 0.01 0.01 0 2,907 51.0 Call 0.00 0.03 0.03 0.03 0 41 52.0 Call 0.00 0.03 0.22 0.22 0 382 53.0 Call 0.00 0.03 0.14 0.14 0 520 54.0 Call 0.00 0.03 0.15 0.15 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.06 0.03 0.03 0 357 57.0 Call 0.00 0.06 0.04 0.04 0 405 58.0 Call 0.00 0.06 0.04 0.04 0 115 59.0 Call 0.00 0.06 0.03 0.03 0 112 60.0 Call 0.00 0.06 0.01 0.01 0 769 61.0 Call 0.00 0.06 0.23 0.23 0 214 62.0 Call 0.00 0.06 0.06 0.06 0 129 63.0 Call 0.00 0.06 0.10 0.10 0 214 64.0 Call 0.00 0.06 0.03 0.03 0 290 65.0 Call 0.00 0.06 0.01 0.01 0 3,250 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.04 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.06 0.06 0 443 6.0 Put 0.00 0.03 0.04 0.03 0 130 7.0 Put 0.00 0.03 0.01 0.00 0 415 8.0 Put 0.01 0.02 0.02 0.00 0 718 9.0 Put 0.01 0.03 0.02 0.00 0 160 10.0 Put 0.02 0.04 0.03 -0.01 0 1,401 11.0 Put 0.04 0.07 0.04 -0.01 0 3,314 12.0 Put 0.06 0.07 0.07 0.00 0 8,610 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.10 0.11 0.11 0.00 0 9,222 13.5 Put 0.12 0.14 0.13 0.00 0 484 14.0 Put 0.15 0.17 0.16 0.00 0 2,486 14.5 Put 0.18 0.21 0.21 0.01 0 821 15.0 Put 0.23 0.26 0.24 0.00 0 4,728 15.5 Put 0.29 0.33 0.34 0.03 0 1,133 16.0 Put 0.37 0.40 0.38 0.00 0 14,385 16.5 Put 0.47 0.51 0.51 0.02 0 1,283 17.0 Put 0.60 0.64 0.62 0.00 0 10,867 17.5 Put 0.75 0.80 0.81 0.04 0 1,895 18.0 Put 0.95 0.99 0.96 -0.01 0 19,670 18.5 Put 1.18 1.23 1.20 -0.01 0 2,251 19.0 Put 1.45 1.51 1.48 0.00 0 6,055 19.5 Put 1.78 1.84 1.81 -0.01 0 830 20.0 Put 2.14 2.19 2.19 0.02 0 9,995 20.5 Put 2.53 2.59 2.57 0.01 0 131 21.0 Put 2.93 3.00 2.95 -0.01 0 4,522 21.5 Put 3.35 3.45 3.48 0.07 0 127 22.0 Put 3.80 3.90 3.85 -0.01 0 3,917 22.5 Put 3.90 4.75 4.35 0.02 0 11 23.0 Put 4.75 4.85 4.85 0.04 0 1,671 23.5 Put 5.20 5.35 5.33 0.03 0 6 24.0 Put 5.45 6.10 5.81 0.02 0 930 24.5 Put 5.85 6.70 6.33 0.05 0 25 25.0 Put 6.70 6.85 6.34 -0.43 0 2,818 26.0 Put 7.25 8.30 7.74 -0.02 0 1,065 27.0 Put 8.55 8.85 8.30 -0.46 0 1,484 28.0 Put 9.50 9.85 9.74 -0.01 0 833 29.0 Put 10.60 10.80 10.38 -0.36 0 626 30.0 Put 11.20 12.40 11.38 -0.36 0 2,389 31.0 Put 12.55 13.35 11.82 -0.92 0 258 32.0 Put 13.50 14.35 13.70 -0.04 0 233 33.0 Put 14.35 15.10 14.50 -0.24 0 259 34.0 Put 15.35 16.10 15.70 -0.04 0 164 35.0 Put 16.25 17.35 17.02 0.28 0 328 36.0 Put 17.20 18.35 16.44 -1.30 0 230 37.0 Put 18.20 19.35 17.37 -1.37 0 412 38.0 Put 19.20 20.35 19.92 0.18 0 186 39.0 Put 20.20 21.35 19.25 -1.49 0 70 40.0 Put 21.20 22.35 20.45 -1.28 0 835 41.0 Put 22.20 23.35 21.75 -0.98 0 66 42.0 Put 23.35 24.10 24.47 0.74 0 48 43.0 Put 24.35 25.10 25.10 0.37 0 47 44.0 Put 25.20 26.35 25.01 -0.72 0 205 45.0 Put 26.20 27.35 25.61 -1.12 0 78 46.0 Put 27.20 28.35 21.55 -6.18 0 14 47.0 Put 28.20 29.35 21.88 -6.85 0 13 48.0 Put 29.35 30.15 20.45 -9.28 0 6 49.0 Put 30.20 31.40 0.00 0.00 0 0 50.0 Put 31.20 32.35 30.87 -0.86 0 591 51.0 Put 32.20 33.35 25.05 -7.68 0 110 52.0 Put 33.20 34.30 32.60 -1.13 0 48 53.0 Put 34.20 35.35 20.70 -14.03 0 1 54.0 Put 35.20 36.35 0.00 0.00 0 0 55.0 Put 36.20 37.40 25.95 -10.78 0 1 56.0 Put 37.20 38.35 0.00 0.00 0 0 57.0 Put 38.20 39.35 0.00 0.00 0 0 58.0 Put 39.20 40.35 30.45 -9.28 0 3 59.0 Put 40.20 41.35 34.48 -6.25 0 10 60.0 Put 41.20 42.45 39.68 -2.05 0 40 61.0 Put 42.20 43.35 0.00 0.00 0 0 62.0 Put 43.20 44.35 35.89 -7.84 0 5 63.0 Put 44.20 45.35 32.15 -12.58 0 9 64.0 Put 45.20 46.35 0.00 0.00 0 0 65.0 Put 46.20 47.40 41.10 -5.62 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.25 17.50 0.00 0.00 0 0 2.0 Call 16.10 16.50 0.00 0.00 0 0 3.0 Call 15.25 15.45 0.00 0.00 0 0 4.0 Call 14.20 14.45 0.00 0.00 0 0 5.0 Call 12.95 13.60 0.00 0.00 0 0 6.0 Call 12.25 12.45 0.00 0.00 0 0 7.0 Call 11.20 11.45 0.00 0.00 0 0 8.0 Call 10.30 10.45 0.00 0.00 0 0 9.0 Call 9.30 9.40 0.00 0.00 0 0 10.0 Call 8.30 8.45 0.00 0.00 0 0 11.0 Call 7.30 7.50 0.00 0.00 0 0 12.0 Call 6.25 6.55 0.00 0.00 0 0 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 5.40 5.55 0.00 0.00 0 0 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 4.45 4.60 4.99 0.47 0 21 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 3.55 3.70 4.65 1.02 0 1 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 2.75 2.84 2.78 -0.04 0 41 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 2.01 2.10 2.01 -0.05 0 143 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 1.40 1.47 1.44 0.00 0 391 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.93 0.99 0.96 0.00 0 277 19.5 Call 0.74 0.79 0.77 0.00 0 609 20.0 Call 0.58 0.63 0.57 -0.04 0 441 20.5 Call 0.45 0.51 0.63 0.15 0 37 21.0 Call 0.35 0.41 0.35 -0.03 0 127 21.5 Call 0.27 0.33 0.55 0.25 0 94 22.0 Call 0.21 0.26 0.22 -0.01 0 268 22.5 Call 0.15 0.21 0.20 0.02 0 74 23.0 Call 0.11 0.16 0.13 0.00 0 317 23.5 Call 0.10 0.12 0.12 0.01 0 171 24.0 Call 0.07 0.10 0.12 0.04 0 143 24.5 Call 0.06 0.09 0.10 0.03 0 212 25.0 Call 0.05 0.08 0.06 0.00 0 149 25.5 Call 0.04 0.07 0.09 0.04 0 22 26.0 Call 0.03 0.06 0.21 0.16 0 18 26.5 Call 0.02 0.07 0.06 0.02 0 62 27.0 Call 0.02 0.07 0.09 0.06 0 153 27.5 Call 0.02 0.08 0.55 0.53 0 2 28.0 Call 0.01 0.08 0.09 0.07 0 31 28.5 Call 0.01 0.08 0.02 0.01 0 2 29.0 Call 0.01 0.08 0.09 0.08 0 19 29.5 Call 0.01 0.08 0.00 0.00 0 0 30.0 Call 0.00 0.08 0.00 0.00 0 0 31.0 Call 0.00 0.07 0.00 0.00 0 0 32.0 Call 0.00 0.07 0.04 0.04 0 10 33.0 Call 0.00 0.07 0.21 0.21 0 1 34.0 Call 0.00 0.07 0.00 0.00 0 0 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.00 0.07 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.07 0.00 0.00 0 0 5.0 Put 0.00 0.07 0.17 0.14 0 151 6.0 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.01 0.08 0.08 0.04 0 315 8.0 Put 0.01 0.09 0.08 0.03 0 6 9.0 Put 0.02 0.11 0.11 0.05 0 6 10.0 Put 0.02 0.13 0.05 -0.03 0 34 11.0 Put 0.04 0.16 0.10 0.00 0 1 12.0 Put 0.11 0.15 0.13 0.00 0 179 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.16 0.20 0.16 -0.02 0 11 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.24 0.28 0.26 0.00 0 117 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.35 0.39 0.38 0.01 0 436 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.55 0.58 0.58 0.01 0 150 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.79 0.84 0.85 0.04 0 1,572 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 1.17 1.22 1.19 0.00 0 2,170 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 1.69 1.75 1.74 0.02 0 760 19.5 Put 2.00 2.08 2.05 0.02 0 142 20.0 Put 2.35 2.41 2.37 0.00 0 228 20.5 Put 2.71 2.78 2.41 -0.33 0 399 21.0 Put 3.05 3.20 3.20 0.06 0 81 21.5 Put 3.45 3.60 2.49 -1.07 0 61 22.0 Put 3.90 4.05 4.02 0.02 0 51 22.5 Put 4.35 4.50 5.06 0.62 0 219 23.0 Put 4.80 4.95 4.95 0.05 0 104 23.5 Put 5.30 5.45 5.40 0.03 0 7 24.0 Put 5.40 6.30 6.55 0.70 0 22 24.5 Put 6.20 6.50 6.38 0.04 0 3 25.0 Put 6.50 6.90 6.87 0.04 0 30 25.5 Put 7.25 7.40 7.40 0.08 0 35 26.0 Put 7.50 8.15 7.00 -0.81 0 36 26.5 Put 8.15 8.40 8.25 -0.05 0 1 27.0 Put 8.70 8.90 8.30 -0.49 0 2 27.5 Put 9.15 9.40 8.50 -0.78 0 8 28.0 Put 9.70 9.85 9.35 -0.43 0 10 28.5 Put 10.15 10.45 9.45 -0.82 0 10 29.0 Put 10.20 11.35 10.31 -0.46 0 4 29.5 Put 11.20 11.35 10.60 -0.67 0 1 30.0 Put 11.65 11.90 10.95 -0.82 0 12 31.0 Put 12.25 13.40 11.80 -0.96 0 3 32.0 Put 13.25 14.40 0.00 0.00 0 0 33.0 Put 14.25 15.40 14.42 -0.34 0 3 34.0 Put 15.25 16.50 14.38 -1.38 0 4 35.0 Put 16.25 17.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.15 13.55 0.00 0.00 0 0 6.0 Call 11.95 12.50 12.25 -0.09 0 1 7.0 Call 11.20 11.85 0.00 0.00 0 0 8.0 Call 9.65 11.00 0.00 0.00 0 0 9.0 Call 9.15 9.55 0.00 0.00 0 0 10.0 Call 8.10 8.75 0.00 0.00 0 0 11.0 Call 7.20 7.65 0.00 0.00 0 0 12.0 Call 6.25 6.65 0.00 0.00 0 0 13.0 Call 5.40 5.65 0.00 0.00 0 0 14.0 Call 4.50 4.65 5.00 0.41 0 29 15.0 Call 3.65 3.80 4.54 0.82 0 25 16.0 Call 2.85 2.94 3.60 0.69 0 26 17.0 Call 2.15 2.22 2.14 -0.05 0 120 18.0 Call 1.55 1.62 1.52 -0.07 0 641 19.0 Call 1.09 1.13 1.11 0.00 0 867 20.0 Call 0.71 0.77 0.73 -0.01 0 1,050 21.0 Call 0.46 0.50 0.48 0.00 0 589 22.0 Call 0.29 0.34 0.30 -0.01 0 443 23.0 Call 0.18 0.22 0.19 -0.01 0 1,359 24.0 Call 0.12 0.14 0.13 0.00 0 1,654 25.0 Call 0.08 0.10 0.10 0.01 0 2,591 26.0 Call 0.05 0.09 0.10 0.03 0 2,281 27.0 Call 0.04 0.06 0.10 0.05 0 902 28.0 Call 0.03 0.05 0.07 0.03 0 348 29.0 Call 0.01 0.04 0.03 0.00 0 524 30.0 Call 0.01 0.04 0.03 0.01 0 829 31.0 Call 0.01 0.03 0.04 0.02 0 406 32.0 Call 0.01 0.04 0.06 0.04 0 184 33.0 Call 0.02 0.05 0.03 0.01 0 281 34.0 Call 0.00 0.04 0.05 0.03 0 204 35.0 Call 0.01 0.03 0.03 0.02 0 752 36.0 Call 0.01 0.03 0.03 0.02 0 210 37.0 Call 0.00 0.04 0.04 0.03 0 385 38.0 Call 0.00 0.05 0.04 0.03 0 211 39.0 Call 0.00 0.03 0.11 0.10 0 96 40.0 Call 0.00 0.03 0.10 0.10 0 759 41.0 Call 0.00 0.03 0.07 0.07 0 159 42.0 Call 0.00 0.03 0.05 0.05 0 38 43.0 Call 0.00 0.04 0.08 0.08 0 86 44.0 Call 0.00 0.04 0.03 0.03 0 110 45.0 Call 0.00 0.04 0.04 0.04 0 535 46.0 Call 0.00 0.03 0.03 0.03 0 57 47.0 Call 0.00 0.03 0.03 0.03 0 53 48.0 Call 0.00 0.03 0.03 0.03 0 427 49.0 Call 0.00 0.04 0.03 0.03 0 13 50.0 Call 0.00 0.03 0.01 0.01 0 763 51.0 Call 0.00 0.03 0.20 0.20 0 25 52.0 Call 0.00 0.03 0.33 0.33 0 61 53.0 Call 0.00 0.03 0.06 0.06 0 50 54.0 Call 0.00 0.03 0.58 0.58 0 15 55.0 Call 0.00 0.03 0.19 0.19 0 273 56.0 Call 0.00 0.03 0.19 0.19 0 101 60.0 Call 0.00 0.03 0.02 0.02 0 353 65.0 Call 0.00 0.03 0.01 0.01 0 2,750 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.20 0.17 0 35 6.0 Put 0.00 0.09 0.12 0.08 0 13 7.0 Put 0.00 0.10 0.13 0.08 0 3 8.0 Put 0.01 0.12 0.00 0.00 0 0 9.0 Put 0.01 0.14 0.07 -0.01 0 0 10.0 Put 0.02 0.17 0.10 0.00 0 25 11.0 Put 0.06 0.20 0.12 -0.01 0 1,099 12.0 Put 0.15 0.21 0.19 0.01 0 148 13.0 Put 0.23 0.28 0.26 0.00 0 648 14.0 Put 0.32 0.37 0.37 0.03 0 642 15.0 Put 0.47 0.50 0.48 0.00 0 6,243 16.0 Put 0.66 0.71 0.71 0.03 0 880 17.0 Put 0.94 1.00 1.00 0.03 0 3,022 18.0 Put 1.34 1.40 1.40 0.03 0 7,201 19.0 Put 1.87 1.92 1.94 0.04 0 10,732 20.0 Put 2.51 2.57 2.60 0.07 0 2,028 21.0 Put 3.20 3.35 3.35 0.08 0 914 22.0 Put 4.05 4.15 4.22 0.11 0 1,316 23.0 Put 4.95 5.05 5.07 0.08 0 619 24.0 Put 5.85 6.15 6.20 0.28 0 436 25.0 Put 6.55 7.15 6.44 -0.44 0 1,474 26.0 Put 7.75 8.00 7.90 0.04 0 674 27.0 Put 8.65 9.00 8.35 -0.49 0 849 28.0 Put 9.35 10.45 9.86 0.03 0 117 29.0 Put 10.30 11.45 10.22 -0.59 0 269 30.0 Put 11.25 12.45 11.25 -0.56 0 172 31.0 Put 12.25 13.45 12.60 -0.21 0 46 32.0 Put 13.25 14.45 13.61 -0.19 0 158 33.0 Put 14.25 15.45 14.72 -0.08 0 84 34.0 Put 15.25 16.45 15.28 -0.52 0 102 35.0 Put 16.25 17.45 15.39 -1.41 0 51 36.0 Put 17.25 18.40 17.15 -0.64 0 22 37.0 Put 18.25 19.40 12.91 -5.88 0 313 38.0 Put 19.25 20.40 20.50 0.71 0 31 39.0 Put 20.25 21.40 21.50 0.72 0 14 40.0 Put 21.25 22.40 21.69 -0.09 0 33 41.0 Put 22.25 23.40 20.75 -2.03 0 20 42.0 Put 23.25 24.40 17.85 -5.93 0 17 43.0 Put 24.25 25.40 23.57 -1.21 0 22 44.0 Put 25.25 26.40 26.10 0.32 0 4 45.0 Put 26.25 27.40 20.20 -6.57 0 6 46.0 Put 27.25 28.40 0.00 0.00 0 0 47.0 Put 28.25 29.40 0.00 0.00 0 0 48.0 Put 29.25 30.40 20.85 -8.92 0 1 49.0 Put 30.25 31.40 0.00 0.00 0 0 50.0 Put 31.20 32.40 32.25 0.48 0 2 51.0 Put 32.20 33.40 0.00 0.00 0 0 52.0 Put 33.20 34.40 0.00 0.00 0 0 53.0 Put 34.20 35.40 0.00 0.00 0 0 54.0 Put 35.20 36.40 0.00 0.00 0 0 55.0 Put 36.20 37.40 26.90 -9.87 0 2 56.0 Put 37.20 38.40 27.80 -9.97 0 622 60.0 Put 41.20 42.40 35.55 -6.21 0 19 65.0 Put 46.20 47.40 39.15 -7.61 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.20 13.55 0.00 0.00 0 0 9.0 Call 9.25 9.55 0.00 0.00 0 0 10.0 Call 8.20 8.55 0.00 0.00 0 0 11.0 Call 7.25 7.55 0.00 0.00 0 0 12.0 Call 6.30 6.65 0.00 0.00 0 0 13.0 Call 5.30 5.70 0.00 0.00 0 0 13.5 Call 4.90 5.15 0.00 0.00 0 0 14.0 Call 4.45 4.70 0.00 0.00 0 0 14.5 Call 4.05 4.25 0.00 0.00 0 0 15.0 Call 3.60 3.90 3.55 -0.18 0 14 15.5 Call 3.25 3.40 0.00 0.00 0 0 16.0 Call 2.88 2.97 2.79 -0.14 0 30 16.5 Call 2.51 2.60 0.00 0.00 0 0 17.0 Call 2.17 2.25 0.00 0.00 0 0 17.5 Call 1.86 1.93 3.10 1.20 0 1 18.0 Call 1.56 1.64 1.96 0.35 0 42 18.5 Call 1.32 1.39 1.25 -0.10 0 109 19.0 Call 1.07 1.17 1.10 -0.02 0 116 19.5 Call 0.88 0.97 1.48 0.56 0 28 20.0 Call 0.72 0.80 0.75 -0.01 0 53 20.5 Call 0.58 0.66 0.75 0.13 0 4 21.0 Call 0.47 0.54 1.01 0.50 0 37 21.5 Call 0.38 0.43 0.41 0.00 0 52 22.0 Call 0.30 0.37 0.34 0.00 0 70 22.5 Call 0.24 0.30 0.54 0.27 0 13 23.0 Call 0.18 0.25 0.30 0.09 0 9 23.5 Call 0.14 0.20 0.25 0.08 0 4 24.0 Call 0.12 0.18 0.14 0.00 0 44 24.5 Call 0.09 0.14 0.19 0.07 0 26 25.0 Call 0.06 0.12 0.10 0.01 0 16 26.0 Call 0.02 0.15 0.08 0.00 0 2 27.0 Call 0.00 0.13 0.16 0.08 0 5 28.0 Call 0.00 0.11 0.10 0.03 0 1 30.0 Call 0.00 0.10 0.14 0.08 0 2 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 9.0 Put 0.00 0.14 0.08 0.00 0 95 10.0 Put 0.05 0.18 0.11 0.00 0 40 11.0 Put 0.12 0.17 0.13 -0.01 0 1 12.0 Put 0.17 0.21 0.21 0.02 0 8 13.0 Put 0.24 0.28 0.40 0.14 0 27 13.5 Put 0.26 0.33 0.50 0.20 0 2 14.0 Put 0.32 0.38 0.31 -0.04 0 37 14.5 Put 0.37 0.45 0.43 0.02 0 6 15.0 Put 0.48 0.53 0.51 0.01 0 26 15.5 Put 0.55 0.63 1.25 0.66 0 3 16.0 Put 0.68 0.74 0.70 -0.01 0 33 16.5 Put 0.81 0.88 0.60 -0.25 0 9 17.0 Put 0.96 1.04 1.02 0.02 0 38 17.5 Put 1.14 1.23 1.27 0.09 0 31 18.0 Put 1.36 1.43 1.46 0.06 0 85 18.5 Put 1.61 1.67 1.64 -0.01 0 67 19.0 Put 1.88 1.95 1.69 -0.22 0 150 19.5 Put 2.19 2.26 2.21 -0.01 0 27 20.0 Put 2.52 2.60 2.25 -0.30 0 39 20.5 Put 2.83 2.96 2.18 -0.74 0 298 21.0 Put 3.25 3.35 3.28 -0.02 0 7 21.5 Put 3.60 3.75 0.00 0.00 0 0 22.0 Put 4.00 4.30 3.00 -1.13 0 6 22.5 Put 4.40 4.80 4.51 -0.06 0 7 23.0 Put 4.90 5.15 4.88 -0.13 0 2 23.5 Put 5.35 5.60 5.52 0.05 0 2 24.0 Put 5.75 6.15 5.69 -0.25 0 1 24.5 Put 6.25 6.55 5.05 -1.36 0 4 25.0 Put 6.70 7.10 7.68 0.79 0 3 26.0 Put 7.65 8.05 6.40 -1.48 0 1 27.0 Put 8.65 9.05 0.00 0.00 0 0 28.0 Put 9.65 10.00 9.97 0.10 0 1 30.0 Put 11.60 12.00 0.00 0.00 0 0 35.0 Put 16.55 17.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.20 13.50 0.00 0.00 0 0 9.0 Call 9.20 9.60 0.00 0.00 0 0 10.0 Call 8.25 8.55 0.00 0.00 0 0 11.0 Call 7.25 7.65 0.00 0.00 0 0 12.0 Call 6.30 6.70 0.00 0.00 0 0 13.0 Call 5.50 5.65 0.00 0.00 0 0 13.5 Call 5.00 5.20 0.00 0.00 0 0 14.0 Call 4.60 4.75 0.00 0.00 0 0 14.5 Call 4.15 4.35 0.00 0.00 0 0 15.0 Call 3.70 3.90 4.80 0.96 0 2 15.5 Call 3.35 3.50 0.00 0.00 0 0 16.0 Call 3.00 3.15 0.00 0.00 0 0 16.5 Call 2.62 2.73 0.00 0.00 0 0 17.0 Call 2.30 2.39 2.28 -0.09 0 2 17.5 Call 1.99 2.08 3.00 0.95 0 1 18.0 Call 1.72 1.80 1.76 0.00 0 7 18.5 Call 1.48 1.54 1.50 -0.01 0 63 19.0 Call 1.23 1.32 1.30 0.03 0 2 19.5 Call 1.03 1.13 1.06 -0.02 0 128 20.0 Call 0.87 0.94 0.89 -0.01 0 3 20.5 Call 0.72 0.79 0.76 0.00 0 9 21.0 Call 0.60 0.67 0.62 -0.01 0 6 21.5 Call 0.49 0.55 0.62 0.10 0 2 22.0 Call 0.40 0.47 0.42 -0.01 0 11 22.5 Call 0.32 0.40 0.00 0.00 0 0 23.0 Call 0.26 0.33 0.54 0.25 0 1 23.5 Call 0.21 0.27 0.30 0.06 0 1 24.0 Call 0.17 0.23 0.41 0.21 0 4 24.5 Call 0.13 0.19 0.00 0.00 0 0 25.0 Call 0.11 0.17 0.15 0.01 0 6 26.0 Call 0.06 0.12 0.25 0.16 0 1 27.0 Call 0.02 0.15 0.00 0.00 0 0 28.0 Call 0.00 0.13 0.08 0.00 0 1 30.0 Call 0.00 0.12 0.00 0.00 0 0 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 9.0 Put 0.03 0.18 0.00 0.00 0 0 10.0 Put 0.08 0.20 0.13 -0.01 0 1 11.0 Put 0.17 0.21 0.19 0.00 0 10 12.0 Put 0.23 0.28 0.24 -0.01 0 9 13.0 Put 0.30 0.36 0.34 0.01 0 61 13.5 Put 0.36 0.42 0.53 0.14 0 1 14.0 Put 0.42 0.48 0.35 -0.10 0 3 14.5 Put 0.49 0.56 0.84 0.31 0 1 15.0 Put 0.60 0.65 0.60 -0.02 0 66 15.5 Put 0.68 0.76 0.55 -0.17 0 1 16.0 Put 0.81 0.88 1.17 0.32 0 1 16.5 Put 0.95 1.03 1.32 0.33 0 4 17.0 Put 1.12 1.21 1.32 0.16 0 10 17.5 Put 1.31 1.39 1.35 0.00 0 107 18.0 Put 1.52 1.61 1.61 0.05 0 74 18.5 Put 1.77 1.85 1.80 -0.01 0 177 19.0 Put 2.04 2.13 2.08 0.00 0 3 19.5 Put 2.35 2.44 2.41 0.02 0 17 20.0 Put 2.69 2.77 2.62 -0.09 0 7 20.5 Put 3.00 3.15 2.14 -0.92 0 1 21.0 Put 3.35 3.50 2.45 -0.99 0 302 21.5 Put 3.75 3.90 3.55 -0.28 0 1 22.0 Put 4.15 4.30 3.19 -1.05 0 6 22.5 Put 4.40 4.80 4.33 -0.34 0 11 23.0 Put 5.00 5.25 5.15 0.05 0 0 23.5 Put 5.45 5.75 4.65 -0.90 0 10 24.0 Put 5.95 6.15 0.00 0.00 0 0 24.5 Put 6.40 6.60 0.00 0.00 0 0 25.0 Put 6.80 7.15 0.00 0.00 0 0 26.0 Put 7.65 8.10 0.00 0.00 0 0 27.0 Put 8.65 9.10 0.00 0.00 0 0 28.0 Put 9.65 10.05 0.00 0.00 0 0 30.0 Put 11.60 12.10 11.81 -0.06 0 2 35.0 Put 16.60 17.00 16.70 -0.15 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 39 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.20 17.45 0.00 0.00 0 0 2.0 Call 16.25 16.70 0.00 0.00 0 0 3.0 Call 15.25 15.40 0.00 0.00 0 0 4.0 Call 14.25 14.40 0.00 0.00 0 0 5.0 Call 13.25 13.45 13.50 0.16 0 0 6.0 Call 11.80 12.75 0.00 0.00 0 0 7.0 Call 11.30 11.40 0.00 0.00 0 0 8.0 Call 9.80 10.90 0.00 0.00 0 0 9.0 Call 9.15 9.70 0.00 0.00 0 0 10.0 Call 8.30 8.65 8.83 0.41 0 1 11.0 Call 7.20 7.75 0.00 0.00 0 0 12.0 Call 6.45 6.60 7.15 0.63 0 85 13.0 Call 5.55 5.70 6.75 1.14 0 66 14.0 Call 4.70 4.80 5.75 1.01 0 32 15.0 Call 3.85 4.00 3.85 -0.07 0 395 16.0 Call 3.10 3.20 3.15 0.00 0 644 17.0 Call 2.43 2.51 2.47 0.00 0 675 18.0 Call 1.86 1.92 1.90 0.01 0 1,245 19.0 Call 1.39 1.45 1.43 0.01 0 1,489 20.0 Call 1.01 1.08 1.05 0.00 0 1,876 21.0 Call 0.72 0.78 0.76 0.01 0 1,749 22.0 Call 0.51 0.56 0.53 0.00 0 2,257 23.0 Call 0.36 0.41 0.37 -0.01 0 5,210 24.0 Call 0.26 0.29 0.28 0.00 0 1,748 25.0 Call 0.17 0.21 0.21 0.02 0 2,282 26.0 Call 0.14 0.16 0.18 0.03 0 1,164 27.0 Call 0.09 0.12 0.12 0.01 0 807 28.0 Call 0.06 0.09 0.09 0.01 0 378 29.0 Call 0.05 0.08 0.14 0.08 0 245 30.0 Call 0.03 0.06 0.06 0.01 0 1,127 31.0 Call 0.02 0.05 0.12 0.09 0 95 32.0 Call 0.02 0.04 0.06 0.03 0 3,965 33.0 Call 0.01 0.04 0.05 0.03 0 185 34.0 Call 0.01 0.03 0.05 0.03 0 79 35.0 Call 0.00 0.06 0.03 0.01 0 96 36.0 Call 0.00 0.03 0.02 0.00 0 10 37.0 Call 0.00 0.03 0.04 0.03 0 1 38.0 Call 0.00 0.03 0.03 0.02 0 2 39.0 Call 0.00 0.03 0.20 0.19 0 1 40.0 Call 0.00 0.03 0.05 0.04 0 10 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.01 0.01 0 1 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.07 0.00 0.00 0 0 5.0 Put 0.03 0.05 0.04 0.00 0 429 6.0 Put 0.05 0.07 0.07 0.01 0 158 7.0 Put 0.06 0.10 0.08 0.00 0 422 8.0 Put 0.10 0.13 0.12 0.00 0 1,466 9.0 Put 0.14 0.16 0.15 0.00 0 2,402 10.0 Put 0.18 0.20 0.19 0.00 0 3,325 11.0 Put 0.23 0.26 0.25 0.00 0 950 12.0 Put 0.30 0.33 0.31 0.00 0 670 13.0 Put 0.40 0.43 0.44 0.03 0 2,522 14.0 Put 0.54 0.57 0.58 0.03 0 1,456 15.0 Put 0.73 0.76 0.76 0.01 0 32,678 16.0 Put 0.96 1.01 1.00 0.01 0 13,238 17.0 Put 1.28 1.34 1.34 0.03 0 2,746 18.0 Put 1.71 1.77 1.75 0.01 0 33,821 19.0 Put 2.23 2.30 2.27 0.00 0 2,904 20.0 Put 2.85 2.92 2.89 -0.01 0 2,195 21.0 Put 3.55 3.65 3.65 0.05 0 932 22.0 Put 4.30 4.45 4.41 0.02 0 1,059 23.0 Put 5.15 5.30 5.35 0.11 0 365 24.0 Put 6.05 6.20 6.30 0.17 0 266 25.0 Put 6.95 7.10 6.60 -0.44 0 327 26.0 Put 7.80 8.25 7.48 -0.52 0 417 27.0 Put 8.85 9.05 8.00 -0.96 0 434 28.0 Put 9.65 10.05 8.45 -1.48 0 100 29.0 Put 10.40 11.50 10.55 -0.36 0 8 30.0 Put 11.65 12.25 11.43 -0.46 0 22 31.0 Put 12.60 13.05 12.71 -0.17 0 7 32.0 Put 13.75 14.50 13.35 -0.52 0 2 33.0 Put 14.75 15.50 14.37 -0.50 0 22 34.0 Put 15.35 16.50 14.66 -1.20 0 3 35.0 Put 16.35 17.50 17.00 0.14 0 32 36.0 Put 17.40 18.45 17.40 -0.46 0 12 37.0 Put 18.30 19.45 19.02 0.17 0 25 38.0 Put 19.30 20.50 19.45 -0.40 0 10 39.0 Put 20.30 21.45 20.70 -0.14 0 5 40.0 Put 21.30 22.45 20.63 -1.21 0 65 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.15 13.55 0.00 0.00 0 0 9.0 Call 9.25 9.60 0.00 0.00 0 0 10.0 Call 8.25 8.65 0.00 0.00 0 0 11.0 Call 7.30 7.75 0.00 0.00 0 0 12.0 Call 6.35 6.75 0.00 0.00 0 0 13.0 Call 5.55 5.80 0.00 0.00 0 0 13.5 Call 5.10 5.35 0.00 0.00 0 0 14.0 Call 4.65 5.00 0.00 0.00 0 0 14.5 Call 4.30 4.50 0.00 0.00 0 0 15.0 Call 3.90 4.10 0.00 0.00 0 0 15.5 Call 3.55 3.70 3.68 0.05 0 7 16.0 Call 3.20 3.35 0.00 0.00 0 0 16.5 Call 2.87 2.96 0.00 0.00 0 0 17.0 Call 2.52 2.64 0.00 0.00 0 0 17.5 Call 2.24 2.33 2.22 -0.09 0 10 18.0 Call 1.97 2.12 0.00 0.00 0 0 18.5 Call 1.72 1.80 1.77 0.01 0 26 19.0 Call 1.50 1.58 1.52 -0.02 0 27 19.5 Call 1.28 1.38 1.31 -0.02 0 3 20.0 Call 1.12 1.19 0.00 0.00 0 0 20.5 Call 0.95 1.04 0.00 0.00 0 0 21.0 Call 0.82 0.91 0.84 -0.03 0 3 21.5 Call 0.70 0.78 0.00 0.00 0 0 22.0 Call 0.61 0.66 0.62 -0.01 0 19 22.5 Call 0.51 0.57 0.66 0.12 0 2 23.0 Call 0.43 0.49 0.00 0.00 0 0 23.5 Call 0.36 0.43 0.00 0.00 0 0 24.0 Call 0.31 0.37 0.00 0.00 0 0 24.5 Call 0.26 0.33 0.00 0.00 0 0 25.0 Call 0.21 0.27 0.00 0.00 0 0 26.0 Call 0.15 0.21 0.00 0.00 0 0 27.0 Call 0.10 0.16 0.00 0.00 0 0 28.0 Call 0.07 0.13 0.00 0.00 0 0 30.0 Call 0.01 0.16 0.00 0.00 0 0 35.0 Call 0.00 0.13 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.11 0.00 0.00 0 0 9.0 Put 0.15 0.22 0.15 -0.04 0 1 10.0 Put 0.19 0.25 0.00 0.00 0 0 11.0 Put 0.24 0.31 0.00 0.00 0 0 12.0 Put 0.34 0.40 0.37 0.00 0 21 13.0 Put 0.45 0.52 0.52 0.04 0 21 13.5 Put 0.53 0.59 0.00 0.00 0 0 14.0 Put 0.61 0.67 0.66 0.02 0 42 14.5 Put 0.69 0.77 0.00 0.00 0 0 15.0 Put 0.79 0.88 0.84 0.00 0 51 15.5 Put 0.92 1.00 0.00 0.00 0 0 16.0 Put 1.06 1.14 1.17 0.07 0 1 16.5 Put 1.22 1.31 0.00 0.00 0 0 17.0 Put 1.40 1.49 1.50 0.05 0 10 17.5 Put 1.61 1.70 0.00 0.00 0 0 18.0 Put 1.83 1.92 1.70 -0.17 0 10 18.5 Put 2.09 2.17 1.94 -0.17 0 10 19.0 Put 2.36 2.46 2.32 -0.07 0 1 19.5 Put 2.66 2.75 2.50 -0.18 0 10 20.0 Put 2.98 3.10 3.11 0.10 0 3 20.5 Put 3.30 3.45 0.00 0.00 0 0 21.0 Put 3.65 3.80 0.00 0.00 0 0 21.5 Put 4.05 4.20 4.17 0.07 0 1 22.0 Put 4.40 4.60 4.57 0.08 0 30 22.5 Put 4.85 5.00 0.00 0.00 0 0 23.0 Put 5.25 5.45 0.00 0.00 0 0 23.5 Put 5.65 5.90 0.00 0.00 0 0 24.0 Put 6.10 6.40 0.00 0.00 0 0 24.5 Put 6.55 6.85 0.00 0.00 0 0 25.0 Put 7.00 7.25 7.20 0.10 0 30 26.0 Put 7.95 8.25 0.00 0.00 0 0 27.0 Put 8.80 9.20 0.00 0.00 0 0 28.0 Put 9.80 10.20 0.00 0.00 0 0 30.0 Put 11.70 12.15 0.00 0.00 0 0 35.0 Put 16.65 17.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 102 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.25 17.45 0.00 0.00 0 0 2.0 Call 16.25 16.45 0.00 0.00 0 0 3.0 Call 15.25 15.45 0.00 0.00 0 0 4.0 Call 14.25 14.45 0.00 0.00 0 0 5.0 Call 13.25 13.45 14.50 1.16 0 0 6.0 Call 12.25 12.45 12.10 -0.25 0 1 7.0 Call 11.25 11.45 0.00 0.00 0 0 8.0 Call 10.30 10.50 10.50 0.07 0 5 9.0 Call 9.40 9.55 9.80 0.31 0 3 10.0 Call 8.45 8.70 8.90 0.33 0 21 11.0 Call 7.60 7.75 7.65 -0.03 0 212 12.0 Call 6.75 6.90 6.75 -0.08 0 458 13.0 Call 5.95 6.10 6.00 -0.02 0 7 14.0 Call 5.15 5.30 5.20 -0.05 0 130 15.0 Call 4.45 4.60 4.50 -0.05 0 137 16.0 Call 3.80 3.95 3.80 -0.08 0 266 17.0 Call 3.20 3.35 3.25 -0.02 0 372 18.0 Call 2.70 2.77 2.72 -0.01 0 2,271 19.0 Call 2.25 2.32 2.23 -0.05 0 619 20.0 Call 1.85 1.91 1.90 0.02 0 1,572 21.0 Call 1.52 1.60 1.57 0.01 0 661 22.0 Call 1.24 1.31 1.26 -0.01 0 442 23.0 Call 1.01 1.08 1.10 0.05 0 478 24.0 Call 0.82 0.89 1.45 0.60 0 719 25.0 Call 0.68 0.74 0.71 0.00 0 2,071 26.0 Call 0.56 0.62 0.71 0.12 0 349 27.0 Call 0.46 0.52 0.68 0.19 0 142 28.0 Call 0.39 0.42 0.40 0.00 0 622 29.0 Call 0.30 0.37 0.34 0.00 0 487 30.0 Call 0.25 0.32 0.29 0.00 0 1,582 31.0 Call 0.18 0.28 0.26 0.02 0 331 32.0 Call 0.18 0.28 0.29 0.07 0 630 33.0 Call 0.14 0.25 0.20 0.00 0 201 34.0 Call 0.13 0.22 0.16 -0.02 0 302 35.0 Call 0.10 0.22 0.18 0.02 0 510 36.0 Call 0.10 0.19 0.15 0.01 0 247 37.0 Call 0.07 0.18 0.20 0.07 0 629 38.0 Call 0.06 0.16 0.21 0.10 0 341 39.0 Call 0.06 0.18 0.05 -0.05 0 547 40.0 Call 0.06 0.11 0.07 -0.02 0 2,733 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.01 0.06 0.05 0.02 0 1 3.0 Put 0.02 0.08 0.08 0.03 0 112 4.0 Put 0.05 0.11 0.09 0.01 0 4 5.0 Put 0.08 0.15 0.13 0.01 0 894 6.0 Put 0.12 0.20 0.17 0.01 0 14 7.0 Put 0.17 0.31 0.22 -0.02 0 760 8.0 Put 0.29 0.33 0.32 0.01 0 373 9.0 Put 0.38 0.42 0.40 0.00 0 251 10.0 Put 0.48 0.53 0.51 0.00 0 577 11.0 Put 0.61 0.66 0.62 -0.01 0 1,079 12.0 Put 0.77 0.84 0.82 0.01 0 486 13.0 Put 0.98 1.04 1.04 0.03 0 1,244 14.0 Put 1.21 1.29 1.30 0.05 0 1,088 15.0 Put 1.55 1.59 1.58 0.01 0 2,211 16.0 Put 1.87 1.95 1.90 -0.01 0 3,799 17.0 Put 2.27 2.35 2.35 0.04 0 4,949 18.0 Put 2.75 2.82 2.77 -0.01 0 2,648 19.0 Put 3.25 3.40 3.35 0.02 0 1,327 20.0 Put 3.85 4.00 4.00 0.07 0 2,196 21.0 Put 4.55 4.70 4.45 -0.16 0 449 22.0 Put 5.25 5.40 5.45 0.12 0 579 23.0 Put 6.05 6.20 6.15 0.05 0 571 24.0 Put 6.85 7.00 6.57 -0.34 0 305 25.0 Put 7.65 7.85 7.85 0.09 0 1,201 26.0 Put 8.55 8.70 8.37 -0.27 0 455 27.0 Put 9.10 9.60 9.53 0.00 0 357 28.0 Put 10.35 10.50 11.10 0.66 0 430 29.0 Put 11.30 11.45 10.08 -1.29 0 250 30.0 Put 12.20 12.40 12.80 0.48 0 592 31.0 Put 12.80 13.95 12.80 -0.47 0 352 32.0 Put 13.75 14.65 13.21 -1.03 0 90 33.0 Put 14.70 15.85 14.96 -0.26 0 56 34.0 Put 15.70 16.70 16.65 0.46 0 47 35.0 Put 16.65 17.85 16.00 -1.17 0 196 36.0 Put 17.65 18.80 16.72 -1.43 0 52 37.0 Put 18.60 19.80 19.12 -0.01 0 296 38.0 Put 19.60 20.75 19.62 -0.49 0 178 39.0 Put 20.60 21.45 21.20 0.10 0 15 40.0 Put 21.55 22.75 22.40 0.32 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 116 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.15 13.65 0.00 0.00 0 0 6.0 Call 12.00 12.70 0.00 0.00 0 0 7.0 Call 11.10 11.65 0.00 0.00 0 0 8.0 Call 10.10 10.75 0.00 0.00 0 0 9.0 Call 9.25 9.85 0.00 0.00 0 0 10.0 Call 8.40 8.85 0.00 0.00 0 0 11.0 Call 7.65 7.90 0.00 0.00 0 0 12.0 Call 6.80 7.00 0.00 0.00 0 0 13.0 Call 6.00 6.25 0.00 0.00 0 0 14.0 Call 5.25 5.45 5.75 0.42 0 6 15.0 Call 4.55 4.75 5.03 0.40 0 146 16.0 Call 3.95 4.10 4.60 0.61 0 84 17.0 Call 3.35 3.50 3.75 0.35 0 238 18.0 Call 2.83 2.94 3.40 0.51 0 519 19.0 Call 2.40 2.50 2.47 0.02 0 144 20.0 Call 2.01 2.07 2.06 0.02 0 804 21.0 Call 1.68 1.78 2.10 0.37 0 172 22.0 Call 1.39 1.52 1.46 0.00 0 375 23.0 Call 1.17 1.28 1.75 0.52 0 282 24.0 Call 0.97 1.08 1.34 0.31 0 368 25.0 Call 0.82 0.92 1.35 0.48 0 978 26.0 Call 0.68 0.77 0.94 0.22 0 69 27.0 Call 0.56 0.64 0.82 0.22 0 106 28.0 Call 0.48 0.55 0.52 0.00 0 203 29.0 Call 0.40 0.47 0.51 0.08 0 292 30.0 Call 0.34 0.40 0.45 0.08 0 891 31.0 Call 0.28 0.43 0.44 0.10 0 97 32.0 Call 0.22 0.39 0.85 0.54 0 87 33.0 Call 0.19 0.35 0.35 0.07 0 806 34.0 Call 0.16 0.32 0.36 0.12 0 195 35.0 Call 0.14 0.30 0.31 0.09 0 113 36.0 Call 0.13 0.28 0.20 0.00 0 101 37.0 Call 0.13 0.25 0.30 0.12 0 51 38.0 Call 0.08 0.24 0.12 -0.04 0 240 39.0 Call 0.08 0.23 0.17 0.03 0 39 40.0 Call 0.08 0.15 0.12 0.00 0 286 41.0 Call 0.05 0.20 0.15 0.03 0 641 42.0 Call 0.04 0.19 0.23 0.12 0 114 43.0 Call 0.04 0.19 0.15 0.04 0 225 44.0 Call 0.03 0.17 0.10 0.00 0 431 45.0 Call 0.03 0.17 0.11 0.01 0 168 46.0 Call 0.03 0.16 0.21 0.11 0 6 47.0 Call 0.03 0.16 0.04 -0.05 0 44 48.0 Call 0.01 0.15 0.21 0.12 0 11 49.0 Call 0.01 0.15 0.18 0.09 0 9 50.0 Call 0.01 0.15 0.15 0.07 0 317 51.0 Call 0.01 0.15 0.26 0.18 0 227 52.0 Call 0.02 0.14 0.05 -0.03 0 72 53.0 Call 0.02 0.14 0.10 0.02 0 35 54.0 Call 0.02 0.14 0.21 0.14 0 2 55.0 Call 0.02 0.13 0.16 0.09 0 127 56.0 Call 0.03 0.12 0.05 -0.02 0 550 60.0 Call 0.03 0.08 0.04 -0.02 0 247 65.0 Call 0.02 0.07 0.03 -0.02 0 2,671 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.08 0.22 0.15 0.00 0 5 6.0 Put 0.13 0.28 0.00 0.00 0 0 7.0 Put 0.20 0.35 0.00 0.00 0 0 8.0 Put 0.32 0.38 0.00 0.00 0 0 9.0 Put 0.38 0.48 0.41 -0.02 0 11 10.0 Put 0.55 0.61 0.00 0.00 0 0 11.0 Put 0.70 0.78 0.00 0.00 0 0 12.0 Put 0.88 0.96 0.00 0.00 0 0 13.0 Put 1.10 1.19 0.00 0.00 0 0 14.0 Put 1.36 1.45 1.55 0.14 0 2 15.0 Put 1.67 1.77 1.67 -0.05 0 935 16.0 Put 2.04 2.14 1.96 -0.13 0 980 17.0 Put 2.46 2.56 2.55 0.04 0 651 18.0 Put 3.00 3.05 3.05 0.05 0 1,254 19.0 Put 3.50 3.60 3.40 -0.17 0 466 20.0 Put 4.10 4.25 3.95 -0.22 0 15,987 21.0 Put 4.75 4.90 3.95 -0.91 0 922 22.0 Put 5.50 5.65 5.30 -0.28 0 520 23.0 Put 6.25 6.40 5.30 -1.05 0 524 24.0 Put 7.05 7.20 7.40 0.25 0 482 25.0 Put 7.85 8.05 7.89 -0.10 0 1,177 26.0 Put 8.70 8.90 7.67 -1.18 0 174 27.0 Put 9.60 9.80 9.60 -0.12 0 61 28.0 Put 10.50 10.70 11.00 0.37 0 409 29.0 Put 11.40 11.60 10.40 -1.15 0 64 30.0 Put 12.30 12.55 12.05 -0.43 0 212 31.0 Put 12.90 13.90 14.60 1.16 0 183 32.0 Put 13.80 15.00 14.79 0.38 0 346 33.0 Put 14.80 15.95 14.04 -1.33 0 112 34.0 Put 15.75 16.95 16.47 0.14 0 133 35.0 Put 16.75 17.75 17.65 0.34 0 258 36.0 Put 17.70 18.90 18.49 0.21 0 14 37.0 Put 18.65 19.85 17.45 -1.81 0 15 38.0 Put 19.65 20.85 20.58 0.35 0 22 39.0 Put 20.65 21.75 21.33 0.12 0 15 40.0 Put 21.60 22.80 22.11 -0.07 0 113 41.0 Put 22.60 23.55 23.57 0.40 0 4 42.0 Put 23.60 24.80 18.40 -5.76 0 229 43.0 Put 24.55 25.80 19.32 -5.83 0 30 44.0 Put 25.55 26.75 19.65 -6.50 0 1 45.0 Put 26.55 27.75 22.70 -4.44 0 37 46.0 Put 27.55 28.75 21.40 -6.73 0 23 47.0 Put 28.50 29.75 24.50 -4.62 0 6 48.0 Put 29.50 30.75 23.05 -7.06 0 1 49.0 Put 30.50 31.70 24.10 -7.00 0 5 50.0 Put 31.50 32.70 30.24 -1.85 0 1,172 51.0 Put 32.50 33.70 0.00 0.00 0 0 52.0 Put 33.45 34.70 26.60 -7.48 0 2 53.0 Put 34.45 35.75 0.00 0.00 0 0 54.0 Put 35.45 36.75 31.05 -5.02 0 8 55.0 Put 36.45 37.70 31.34 -5.72 0 27 56.0 Put 37.45 38.70 29.35 -8.70 0 2 60.0 Put 41.40 42.70 34.50 -7.52 0 609 65.0 Put 46.40 47.70 38.20 -8.79 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 193 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.25 17.50 18.50 1.16 0 0 2.0 Call 16.25 16.45 0.00 0.00 0 0 3.0 Call 15.25 15.45 0.00 0.00 0 0 4.0 Call 14.25 14.45 0.00 0.00 0 0 5.0 Call 13.20 13.45 0.00 0.00 0 0 6.0 Call 12.25 12.50 12.15 -0.22 0 4 7.0 Call 11.30 11.55 11.70 0.27 0 5 8.0 Call 10.35 10.60 10.35 -0.16 0 3 9.0 Call 9.05 10.20 10.20 0.58 0 1 10.0 Call 8.65 8.85 8.40 -0.38 0 46 11.0 Call 7.85 8.05 0.00 0.00 0 0 12.0 Call 7.05 7.45 0.00 0.00 0 0 13.0 Call 6.40 6.55 6.30 -0.17 0 17 14.0 Call 5.70 5.90 6.35 0.56 0 46 15.0 Call 5.10 5.25 5.85 0.67 0 30 16.0 Call 4.50 4.70 5.05 0.43 0 82 17.0 Call 3.95 4.15 5.05 0.98 0 158 18.0 Call 3.50 3.65 3.60 0.02 0 319 19.0 Call 3.10 3.25 3.59 0.42 0 60 20.0 Call 2.72 2.79 2.69 -0.07 0 231 21.0 Call 2.37 2.55 2.59 0.13 0 41 22.0 Call 2.09 2.26 2.11 -0.06 0 147 23.0 Call 1.82 2.01 1.94 0.03 0 113 24.0 Call 1.60 1.77 1.61 -0.08 0 302 25.0 Call 1.42 1.58 1.61 0.11 0 247 26.0 Call 1.24 1.38 1.52 0.21 0 92 27.0 Call 1.11 1.23 1.15 -0.02 0 150 28.0 Call 0.98 1.11 1.05 0.00 0 290 29.0 Call 0.89 0.99 1.02 0.08 0 121 30.0 Call 0.77 0.88 0.82 -0.01 0 592 31.0 Call 0.67 0.81 0.74 0.00 0 425 32.0 Call 0.60 0.73 0.67 0.00 0 96 33.0 Call 0.51 0.73 0.67 0.05 0 259 34.0 Call 0.45 0.68 0.65 0.08 0 33 35.0 Call 0.42 0.62 0.75 0.23 0 167 36.0 Call 0.37 0.58 0.60 0.13 0 226 37.0 Call 0.34 0.54 0.62 0.18 0 50 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.10 0.00 0.00 0 0 2.0 Put 0.00 0.14 0.00 0.00 0 0 3.0 Put 0.07 0.17 0.16 0.03 0 1 4.0 Put 0.14 0.24 0.20 0.01 0 0 5.0 Put 0.18 0.32 0.35 0.10 0 170 6.0 Put 0.27 0.44 0.42 0.06 0 192 7.0 Put 0.43 0.50 0.60 0.14 0 949 8.0 Put 0.56 0.63 0.59 0.00 0 742 9.0 Put 0.71 0.78 0.73 -0.01 0 208 10.0 Put 0.90 0.98 0.91 -0.03 0 228 11.0 Put 1.12 1.20 1.17 0.01 0 1 12.0 Put 1.37 1.47 0.00 0.00 0 0 13.0 Put 1.66 1.77 1.76 0.05 0 1,194 14.0 Put 2.00 2.12 2.42 0.36 0 600 15.0 Put 2.40 2.52 2.39 -0.07 0 1,592 16.0 Put 2.83 3.00 2.86 -0.05 0 736 17.0 Put 3.30 3.45 2.92 -0.46 0 319 18.0 Put 3.80 4.00 3.83 -0.06 0 911 19.0 Put 4.40 4.55 4.50 0.02 0 239 20.0 Put 5.00 5.20 5.03 -0.04 0 990 21.0 Put 5.65 5.85 6.00 0.22 0 238 22.0 Put 6.35 6.55 6.30 -0.19 0 296 23.0 Put 7.10 7.30 7.90 0.67 0 124 24.0 Put 7.90 8.10 7.75 -0.24 0 188 25.0 Put 8.65 8.90 8.50 -0.30 0 170 26.0 Put 9.50 9.70 9.40 -0.21 0 79 27.0 Put 10.30 10.55 10.20 -0.26 0 71 28.0 Put 11.15 11.40 10.45 -0.88 0 63 29.0 Put 12.05 12.30 12.25 0.04 0 159 30.0 Put 12.95 13.20 12.80 -0.29 0 32 31.0 Put 13.45 14.35 13.53 -0.47 0 101 32.0 Put 14.35 15.50 10.55 -4.37 0 98 33.0 Put 15.60 16.15 15.42 -0.44 0 39 34.0 Put 16.50 17.05 16.85 0.05 0 49 35.0 Put 17.50 18.00 17.75 0.01 0 18 36.0 Put 18.10 19.20 17.90 -0.79 0 12 37.0 Put 19.05 20.05 19.45 -0.20 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 207 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.15 13.70 0.00 0.00 0 0 6.0 Call 12.10 12.65 0.00 0.00 0 0 7.0 Call 11.10 11.85 0.00 0.00 0 0 8.0 Call 10.25 11.25 0.00 0.00 0 0 9.0 Call 9.20 10.30 0.00 0.00 0 0 10.0 Call 8.35 8.90 0.00 0.00 0 0 11.0 Call 7.55 8.10 0.00 0.00 0 0 12.0 Call 7.00 7.35 0.00 0.00 0 0 13.0 Call 6.45 6.65 0.00 0.00 0 0 14.0 Call 5.75 6.00 6.55 0.66 0 3 15.0 Call 5.15 5.35 6.10 0.80 0 65 16.0 Call 4.60 4.80 4.67 -0.07 0 26 17.0 Call 4.05 4.30 5.30 1.11 0 18 18.0 Call 3.60 3.80 4.85 1.15 0 70 19.0 Call 3.20 3.40 4.00 0.70 0 43 20.0 Call 2.86 2.98 3.61 0.69 0 260 21.0 Call 2.51 2.60 2.70 0.14 0 251 22.0 Call 2.21 2.37 2.81 0.52 0 105 23.0 Call 1.93 2.11 2.52 0.50 0 128 24.0 Call 1.71 1.90 2.28 0.47 0 72 25.0 Call 1.50 1.68 1.60 0.01 0 316 26.0 Call 1.30 1.52 4.05 2.64 0 42 27.0 Call 1.16 1.34 1.39 0.14 0 162 28.0 Call 1.02 1.27 1.45 0.31 0 127 29.0 Call 0.91 1.14 1.38 0.35 0 185 30.0 Call 0.83 1.04 0.88 -0.05 0 250 31.0 Call 0.71 0.95 1.20 0.37 0 195 32.0 Call 0.66 0.87 0.87 0.11 0 86 33.0 Call 0.56 0.82 0.73 0.04 0 46 34.0 Call 0.50 0.75 0.83 0.20 0 15 35.0 Call 0.46 0.69 0.60 0.03 0 248 36.0 Call 0.42 0.64 0.59 0.06 0 366 37.0 Call 0.38 0.60 0.70 0.21 0 53 38.0 Call 0.34 0.56 0.50 0.05 0 363 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.19 0.37 0.00 0.00 0 0 6.0 Put 0.33 0.46 0.35 -0.03 0 0 7.0 Put 0.42 0.51 0.00 0.00 0 0 8.0 Put 0.56 0.67 0.60 -0.01 0 169 9.0 Put 0.72 0.85 0.79 0.00 0 58 10.0 Put 0.91 1.06 0.95 -0.04 0 3 11.0 Put 1.13 1.30 0.00 0.00 0 0 12.0 Put 1.40 1.59 0.00 0.00 0 0 13.0 Put 1.68 1.90 0.00 0.00 0 0 14.0 Put 2.11 2.26 0.00 0.00 0 0 15.0 Put 2.55 2.67 2.61 0.00 0 527 16.0 Put 2.98 3.15 3.00 -0.06 0 1,595 17.0 Put 3.45 3.60 3.46 -0.06 0 200 18.0 Put 3.95 4.15 4.05 0.01 0 338 19.0 Put 4.50 4.75 4.61 -0.03 0 244 20.0 Put 5.20 5.35 4.70 -0.56 0 130 21.0 Put 5.85 6.05 5.20 -0.70 0 243 22.0 Put 6.55 6.75 7.18 0.55 0 80 23.0 Put 7.20 7.45 7.25 -0.10 0 223 24.0 Put 8.00 8.25 7.95 -0.18 0 157 25.0 Put 8.80 9.05 8.68 -0.23 0 453 26.0 Put 9.25 9.95 8.70 -1.03 0 69 27.0 Put 10.10 11.10 10.54 -0.02 0 144 28.0 Put 10.90 11.90 11.45 0.01 0 47 29.0 Put 11.75 12.80 11.83 -0.49 0 173 30.0 Put 12.65 13.80 13.80 0.58 0 113 31.0 Put 13.55 14.70 8.57 -5.54 0 5 32.0 Put 14.40 15.35 13.77 -1.26 0 70 33.0 Put 15.35 16.30 12.72 -3.23 0 260 34.0 Put 16.25 17.35 17.50 0.63 0 194 35.0 Put 17.20 18.10 17.65 -0.16 0 328 36.0 Put 18.15 19.05 17.10 -1.66 0 844 37.0 Put 19.10 20.30 18.15 -1.56 0 1,761 38.0 Put 20.05 21.30 13.65 -7.01 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 228 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.25 17.45 0.00 0.00 0 0 2.0 Call 16.00 16.65 0.00 0.00 0 0 3.0 Call 15.20 15.45 0.00 0.00 0 0 4.0 Call 14.25 14.55 0.00 0.00 0 0 5.0 Call 13.25 13.50 13.60 0.25 0 1 6.0 Call 12.15 12.70 0.00 0.00 0 0 7.0 Call 10.95 11.95 12.90 1.43 0 5 8.0 Call 10.35 10.70 12.05 1.50 0 7 9.0 Call 9.55 9.80 9.90 0.20 0 13 10.0 Call 8.70 9.00 9.50 0.61 0 1,017 11.0 Call 7.95 8.20 8.44 0.36 0 49 12.0 Call 7.20 7.45 7.23 -0.10 0 35 13.0 Call 6.50 6.75 6.95 0.30 0 73 14.0 Call 5.85 6.10 6.05 0.04 0 469 15.0 Call 5.25 5.50 5.63 0.23 0 391 16.0 Call 4.70 4.95 5.15 0.32 0 358 17.0 Call 4.20 4.45 4.25 -0.07 0 1,065 18.0 Call 3.75 4.00 3.80 -0.08 0 395 19.0 Call 3.35 3.55 3.40 -0.05 0 150 20.0 Call 3.00 3.20 3.04 -0.05 0 1,492 21.0 Call 2.64 2.82 3.47 0.74 0 116 22.0 Call 2.35 2.53 2.42 -0.02 0 320 23.0 Call 2.06 2.27 2.28 0.12 0 600 24.0 Call 1.84 2.02 2.20 0.27 0 856 25.0 Call 1.64 1.81 1.74 0.01 0 1,144 26.0 Call 1.48 1.64 1.51 -0.05 0 442 27.0 Call 1.31 1.46 1.31 -0.08 0 254 28.0 Call 1.20 1.38 1.25 -0.02 0 760 29.0 Call 1.06 1.24 1.30 0.14 0 170 30.0 Call 0.96 1.12 1.03 -0.01 0 3,034 31.0 Call 0.85 1.05 1.44 0.49 0 659 32.0 Call 0.76 0.99 0.96 0.09 0 289 33.0 Call 0.68 0.94 1.10 0.30 0 318 34.0 Call 0.61 0.81 0.79 0.07 0 841 35.0 Call 0.60 0.75 0.70 0.03 0 891 36.0 Call 0.52 0.70 0.82 0.20 0 226 37.0 Call 0.48 0.65 0.63 0.06 0 172 38.0 Call 0.44 0.60 0.51 -0.01 0 410 39.0 Call 0.40 0.55 0.50 0.02 0 234 40.0 Call 0.40 0.51 0.47 0.01 0 1,794 41.0 Call 0.40 0.47 0.43 0.00 0 612 42.0 Call 0.33 0.45 0.44 0.03 0 673 43.0 Call 0.30 0.45 0.55 0.16 0 972 44.0 Call 0.35 0.40 0.35 -0.02 0 2,308 45.0 Call 0.28 0.46 0.45 0.09 0 3,889 46.0 Call 0.24 0.44 0.40 0.06 0 574 47.0 Call 0.23 0.42 0.44 0.12 0 50 48.0 Call 0.21 0.41 0.40 0.10 0 752 49.0 Call 0.20 0.39 0.91 0.62 0 98 50.0 Call 0.21 0.30 0.26 -0.01 0 2,098 51.0 Call 0.18 0.37 0.32 0.06 0 263 52.0 Call 0.17 0.36 0.28 0.03 0 137 53.0 Call 0.16 0.35 0.67 0.43 0 20 54.0 Call 0.15 0.34 0.37 0.14 0 164 55.0 Call 0.14 0.33 0.23 0.01 0 596 56.0 Call 0.16 0.25 0.29 0.08 0 279 57.0 Call 0.13 0.25 0.64 0.43 0 18 58.0 Call 0.12 0.31 0.27 0.07 0 220 59.0 Call 0.12 0.30 0.85 0.65 0 59 60.0 Call 0.15 0.29 0.22 0.02 0 3,459 61.0 Call 0.10 0.29 0.75 0.56 0 101 62.0 Call 0.10 0.28 0.23 0.04 0 205 63.0 Call 0.09 0.28 0.55 0.37 0 533 64.0 Call 0.09 0.27 0.26 0.08 0 507 65.0 Call 0.14 0.20 0.14 -0.03 0 6,592 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.05 0.05 0.01 0 324 2.0 Put 0.06 0.16 0.09 -0.01 0 2 3.0 Put 0.13 0.23 0.16 -0.01 0 14 4.0 Put 0.14 0.31 0.22 -0.01 0 593 5.0 Put 0.23 0.41 0.32 -0.01 0 66 6.0 Put 0.39 0.50 0.40 -0.05 0 114 7.0 Put 0.55 0.61 0.55 -0.03 0 903 8.0 Put 0.62 0.77 0.67 -0.03 0 2,539 9.0 Put 0.80 0.95 0.87 -0.03 0 2,731 10.0 Put 1.10 1.18 1.12 -0.01 0 4,184 11.0 Put 1.26 1.42 1.33 -0.03 0 2,765 12.0 Put 1.54 1.72 1.60 -0.03 0 1,125 13.0 Put 1.87 2.09 1.95 -0.03 0 1,864 14.0 Put 2.28 2.44 2.36 0.00 0 2,545 15.0 Put 2.68 2.84 2.77 0.01 0 1,954 16.0 Put 3.10 3.30 3.25 0.05 0 1,368 17.0 Put 3.60 3.80 3.70 0.00 0 323 18.0 Put 4.15 4.35 4.23 -0.03 0 620 19.0 Put 4.75 4.95 4.75 -0.09 0 683 20.0 Put 5.35 5.55 4.90 -0.58 0 1,987 21.0 Put 5.75 6.30 5.75 -0.37 0 747 22.0 Put 6.40 7.00 6.65 -0.17 0 606 23.0 Put 7.10 7.75 7.20 -0.35 0 241 24.0 Put 7.85 8.50 7.50 -0.80 0 1,698 25.0 Put 8.65 9.30 8.40 -0.69 0 627 26.0 Put 9.45 10.10 10.55 0.63 0 354 27.0 Put 10.50 10.95 10.10 -0.64 0 399 28.0 Put 11.35 11.80 11.55 -0.07 0 847 29.0 Put 11.95 12.65 11.38 -1.11 0 46 30.0 Put 12.80 13.60 12.65 -0.71 0 997 31.0 Put 14.00 14.60 11.20 -3.07 0 105 32.0 Put 14.60 15.50 14.81 -0.37 0 112 33.0 Put 15.50 16.70 15.08 -1.01 0 61 34.0 Put 16.40 17.55 17.19 0.19 0 40 35.0 Put 17.60 18.50 16.60 -1.34 0 211 36.0 Put 18.55 19.55 19.03 0.15 0 91 37.0 Put 19.50 20.55 18.52 -1.30 0 68 38.0 Put 20.35 21.15 20.72 -0.04 0 1,056 39.0 Put 21.25 22.25 19.90 -1.81 0 23 40.0 Put 22.35 22.95 22.65 -0.02 0 792 41.0 Put 23.20 24.35 22.35 -1.29 0 530 42.0 Put 24.25 25.30 25.07 0.47 0 604 43.0 Put 25.25 26.30 25.04 -0.54 0 737 44.0 Put 25.90 27.30 21.05 -5.50 0 161 45.0 Put 26.85 28.25 27.67 0.15 0 319 46.0 Put 27.80 29.20 21.20 -7.30 0 112 47.0 Put 28.80 30.20 24.80 -4.67 0 7 48.0 Put 30.05 31.15 21.50 -8.94 0 31 49.0 Put 31.05 31.85 25.85 -5.57 0 13 50.0 Put 31.70 33.10 31.57 -0.82 0 135 51.0 Put 32.70 34.05 28.85 -4.52 0 12 52.0 Put 33.70 35.05 26.50 -7.85 0 220 53.0 Put 35.05 36.05 27.50 -7.84 0 275 54.0 Put 36.00 37.00 28.35 -7.97 0 325 55.0 Put 37.00 38.00 29.30 -8.00 0 50 56.0 Put 38.00 39.00 37.00 -1.28 0 1 57.0 Put 39.00 40.00 32.40 -6.87 0 10 58.0 Put 39.75 40.95 0.00 0.00 0 0 59.0 Put 40.90 41.95 34.20 -7.05 0 5 60.0 Put 41.95 42.95 42.75 0.52 0 1,726 61.0 Put 42.75 44.00 36.95 -6.27 0 492 62.0 Put 43.90 44.90 39.34 -4.87 0 288 63.0 Put 44.90 45.90 37.10 -8.10 0 88 64.0 Put 45.85 46.90 38.00 -8.19 0 10 65.0 Put 46.90 47.90 40.78 -6.40 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 298 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.25 13.80 0.00 0.00 0 0 6.0 Call 11.30 13.75 0.00 0.00 0 0 7.0 Call 11.10 12.35 0.00 0.00 0 0 8.0 Call 9.60 11.55 0.00 0.00 0 0 9.0 Call 9.60 9.90 0.00 0.00 0 0 10.0 Call 8.40 10.50 0.00 0.00 0 0 11.0 Call 8.05 8.65 0.00 0.00 0 0 12.0 Call 7.40 7.65 0.00 0.00 0 0 13.0 Call 6.75 7.00 0.00 0.00 0 0 14.0 Call 6.15 6.45 0.00 0.00 0 0 15.0 Call 5.60 5.90 6.75 0.98 0 62 16.0 Call 5.05 5.40 5.15 -0.09 0 24 17.0 Call 4.60 4.90 5.45 0.66 0 33 18.0 Call 4.20 4.55 5.05 0.69 0 43 19.0 Call 3.80 4.05 4.05 0.12 0 13 20.0 Call 3.45 3.70 3.61 0.04 0 31 21.0 Call 3.00 3.45 3.35 0.11 0 4 22.0 Call 2.75 3.25 3.90 0.92 0 22 23.0 Call 2.52 2.94 2.83 0.11 0 27 24.0 Call 2.21 2.67 2.58 0.12 0 42 25.0 Call 1.97 2.48 2.15 -0.08 0 1,450 26.0 Call 1.82 2.23 2.09 0.08 0 4 27.0 Call 1.49 2.04 1.88 0.10 0 25 28.0 Call 1.29 1.80 2.20 0.62 0 744 29.0 Call 1.22 1.77 1.39 -0.07 0 4 30.0 Call 1.12 1.58 1.80 0.45 0 32 31.0 Call 1.04 1.52 1.30 0.06 0 14 32.0 Call 0.89 1.33 1.47 0.34 0 61 33.0 Call 0.80 1.24 1.39 0.37 0 6 34.0 Call 0.42 1.16 1.00 0.09 0 2 35.0 Call 0.66 1.14 1.00 0.18 0 355 36.0 Call 0.25 1.02 0.00 0.00 0 0 37.0 Call 0.20 1.14 1.00 0.33 0 15 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 1.06 0.00 0.00 0 0 6.0 Put 0.00 1.94 0.00 0.00 0 0 7.0 Put 0.55 0.74 0.00 0.00 0 0 8.0 Put 0.71 0.94 0.00 0.00 0 0 9.0 Put 0.86 1.16 0.00 0.00 0 0 10.0 Put 1.17 1.43 0.00 0.00 0 0 11.0 Put 1.22 1.73 0.00 0.00 0 0 12.0 Put 1.55 2.06 0.00 0.00 0 0 13.0 Put 2.14 2.44 2.35 0.07 0 2 14.0 Put 2.62 2.84 0.00 0.00 0 0 15.0 Put 3.10 3.30 3.25 0.05 0 60 16.0 Put 3.55 3.80 3.75 0.08 0 49 17.0 Put 4.10 4.35 4.15 -0.08 0 263 18.0 Put 4.65 4.90 4.70 -0.10 0 61 19.0 Put 5.25 5.55 4.85 -0.52 0 359 20.0 Put 5.80 6.15 6.15 0.14 0 58 21.0 Put 5.80 7.15 6.00 -0.67 0 197 22.0 Put 5.95 7.80 7.76 0.36 0 4 23.0 Put 6.65 8.55 6.00 -2.13 0 259 24.0 Put 7.35 9.25 6.01 -2.85 0 4 25.0 Put 8.10 10.05 8.69 -0.93 0 2 26.0 Put 8.90 10.80 7.28 -3.11 0 0 27.0 Put 9.70 11.60 10.45 -0.70 0 20 28.0 Put 10.55 12.45 12.22 0.29 0 2 29.0 Put 11.40 13.25 0.00 0.00 0 0 30.0 Put 12.15 14.20 10.00 -3.68 0 4 31.0 Put 13.00 15.10 0.00 0.00 0 0 32.0 Put 13.90 16.15 0.00 0.00 0 0 33.0 Put 14.80 17.10 11.00 -5.31 0 2 34.0 Put 15.70 19.05 12.10 -5.08 0 1 35.0 Put 16.60 18.75 17.70 -0.38 0 77 36.0 Put 17.50 19.85 12.85 -6.13 0 73 37.0 Put 18.40 20.65 13.65 -6.26 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 592 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.95 18.70 0.00 0.00 0 0 2.0 Call 16.15 17.50 0.00 0.00 0 0 3.0 Call 15.05 16.45 0.00 0.00 0 0 4.0 Call 14.10 15.50 0.00 0.00 0 0 5.0 Call 12.05 14.85 13.75 0.16 0 22 6.0 Call 11.10 14.00 12.30 -0.45 0 4 7.0 Call 10.25 13.20 0.00 0.00 0 0 8.0 Call 9.95 12.45 10.85 -0.41 0 430 9.0 Call 9.10 11.60 10.65 0.04 0 1 10.0 Call 8.00 10.00 10.50 0.50 0 53 11.0 Call 8.15 9.65 10.30 0.90 0 1,684 12.0 Call 7.10 9.10 8.30 -0.51 0 78 13.0 Call 6.60 8.60 9.10 0.88 0 138 14.0 Call 6.80 8.05 7.75 0.12 0 116 15.0 Call 6.55 7.25 6.95 -0.10 0 900 16.0 Call 5.30 7.00 7.40 0.79 0 192 17.0 Call 4.35 7.10 6.10 -0.09 0 190 18.0 Call 5.50 6.20 5.85 0.03 0 242 19.0 Call 3.65 7.10 5.25 -0.20 0 129 20.0 Call 4.65 6.05 4.95 -0.14 0 2,312 21.0 Call 3.70 5.30 5.00 0.27 0 280 22.0 Call 3.80 5.20 4.80 0.43 0 177 23.0 Call 2.84 4.60 4.10 0.09 0 271 24.0 Call 2.59 5.75 4.00 0.26 0 282 25.0 Call 2.53 4.15 3.72 0.24 0 1,736 26.0 Call 2.18 3.55 3.70 0.33 0 598 27.0 Call 3.10 5.05 3.60 0.33 0 288 28.0 Call 1.83 3.65 3.30 0.14 0 245 29.0 Call 2.90 3.40 3.20 0.14 0 518 30.0 Call 2.69 3.25 2.80 -0.15 0 1,435 31.0 Call 2.19 3.35 2.91 0.06 0 308 32.0 Call 1.98 3.10 3.30 0.55 0 118 33.0 Call 2.23 3.30 2.87 0.23 0 235 34.0 Call 1.67 2.95 2.65 0.11 0 366 35.0 Call 2.16 2.72 2.21 -0.24 0 1,359 36.0 Call 1.91 2.89 2.33 -0.02 0 113 37.0 Call 1.82 2.76 2.50 0.24 0 94 38.0 Call 1.36 2.55 2.08 -0.09 0 368 39.0 Call 1.75 2.29 2.00 -0.08 0 163 40.0 Call 1.75 2.44 1.94 -0.04 0 2,601 41.0 Call 1.60 2.38 2.00 0.11 0 80 42.0 Call 1.53 2.18 1.85 0.05 0 362 43.0 Call 1.50 2.12 1.90 0.19 0 498 44.0 Call 1.00 2.04 2.17 0.55 0 98 45.0 Call 0.85 1.99 1.75 0.23 0 713 46.0 Call 0.67 1.93 3.75 2.32 0 53 47.0 Call 0.65 1.70 2.14 0.80 0 35 48.0 Call 0.62 1.65 1.96 0.66 0 43 49.0 Call 0.60 1.60 1.58 0.31 0 29 50.0 Call 1.15 1.56 1.41 0.18 0 1,587 51.0 Call 0.55 1.52 3.45 2.25 0 72 52.0 Call 0.71 1.57 1.98 0.82 0 42 53.0 Call 0.70 1.44 4.50 3.37 0 45 54.0 Call 0.61 1.50 5.00 3.91 0 18 55.0 Call 0.50 1.37 1.20 0.13 0 787 56.0 Call 0.84 1.43 1.32 0.28 0 57 57.0 Call 0.51 1.41 3.79 2.78 0 6 58.0 Call 0.50 1.37 1.39 0.41 0 36 59.0 Call 0.00 1.39 1.15 0.20 0 16 60.0 Call 0.80 1.10 1.07 0.15 0 821 61.0 Call 0.00 1.20 1.18 0.29 0 11 62.0 Call 0.70 1.18 1.28 0.41 0 207 63.0 Call 0.12 1.25 0.90 0.06 0 550 64.0 Call 0.10 1.17 1.00 0.19 0 58 65.0 Call 0.75 0.87 0.81 0.03 0 8,055 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 1.42 0.00 0.00 0 0 2.0 Put 0.00 0.22 0.00 0.00 0 0 3.0 Put 0.03 1.03 0.00 0.00 0 0 4.0 Put 0.12 1.12 0.00 0.00 0 0 5.0 Put 0.61 2.08 0.70 -0.16 0 240 6.0 Put 0.74 1.54 1.05 -0.03 0 90 7.0 Put 0.84 1.59 1.10 -0.20 0 26 8.0 Put 1.17 2.17 1.65 -0.02 0 23 9.0 Put 1.53 2.53 2.05 0.01 0 6 10.0 Put 2.00 3.70 2.48 0.03 0 154 11.0 Put 2.28 3.65 2.86 0.00 0 370 12.0 Put 2.50 4.10 3.35 0.08 0 200 13.0 Put 3.00 4.60 3.75 0.07 0 127 14.0 Put 3.55 4.70 4.40 0.31 0 307 15.0 Put 4.00 4.90 4.44 -0.05 0 155 16.0 Put 4.65 5.55 4.95 -0.10 0 224 17.0 Put 4.20 6.10 5.83 0.22 0 109 18.0 Put 5.95 6.70 6.43 0.21 0 152 19.0 Put 6.30 7.55 7.20 0.36 0 106 20.0 Put 6.90 8.20 7.45 -0.01 0 341 21.0 Put 7.65 8.90 8.80 0.72 0 256 22.0 Put 8.35 9.75 8.80 0.10 0 154 23.0 Put 8.40 10.35 9.25 -0.06 0 86 24.0 Put 8.95 10.90 10.15 0.13 0 141 25.0 Put 9.75 11.85 11.30 0.57 0 1,708 26.0 Put 10.50 12.65 11.31 -0.30 0 122 27.0 Put 11.30 13.40 12.93 0.45 0 347 28.0 Put 12.05 14.20 13.99 0.64 0 141 29.0 Put 12.90 15.00 14.57 0.35 0 93 30.0 Put 13.70 15.85 15.88 0.79 0 178 31.0 Put 14.55 16.70 16.90 0.93 0 6 32.0 Put 15.35 17.50 16.60 -0.24 0 153 33.0 Put 16.10 19.60 18.21 0.49 0 4 34.0 Put 16.95 20.15 18.80 0.21 0 9 35.0 Put 17.95 21.45 19.90 0.42 0 142 36.0 Put 18.70 22.20 20.65 0.28 0 80 37.0 Put 19.55 23.25 22.02 0.77 0 4 38.0 Put 20.55 24.15 20.93 -1.21 0 54 39.0 Put 21.45 25.05 24.25 1.22 0 33 40.0 Put 22.35 25.70 23.23 -0.69 0 1,045 41.0 Put 23.25 26.85 19.11 -5.70 0 21 42.0 Put 24.05 27.75 21.84 -3.86 0 242 43.0 Put 24.95 28.70 27.95 1.36 0 34 44.0 Put 25.85 29.60 24.79 -2.69 0 40 45.0 Put 26.75 30.50 23.65 -4.72 0 31 46.0 Put 27.85 31.45 22.90 -6.36 0 14 47.0 Put 28.80 32.35 30.00 -0.15 0 90 48.0 Put 29.75 33.30 32.80 1.70 0 125 49.0 Put 30.70 34.15 33.70 1.65 0 16 50.0 Put 31.45 35.10 27.75 -5.25 0 50 51.0 Put 32.60 35.60 27.00 -6.95 0 10 52.0 Put 33.60 37.05 30.20 -4.70 0 144 53.0 Put 34.40 38.00 0.00 0.00 0 0 54.0 Put 35.55 38.95 38.40 1.59 0 191 55.0 Put 36.50 39.80 39.35 1.58 0 20 56.0 Put 37.50 40.85 40.25 1.52 0 399 57.0 Put 38.25 41.80 34.60 -5.09 0 15 58.0 Put 39.20 42.75 36.59 -4.06 0 8 59.0 Put 40.00 43.60 35.40 -6.21 0 6 60.0 Put 41.10 44.65 37.70 -4.87 0 474 61.0 Put 42.10 45.60 36.45 -7.08 0 154 62.0 Put 43.05 46.55 40.25 -4.25 0 9 63.0 Put 44.00 47.50 40.30 -5.16 0 120 64.0 Put 45.00 48.40 0.00 0.00 0 0 65.0 Put 45.95 48.05 47.97 0.58 0 272 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. June 07, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 18.33 18.35 19.56 0.00 0.00 300X4100 0.00 0.00 31,876 Tue Jun 7 2022 5:58:52 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 10 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 18.45 18.65 0.00 0.00 0 0 2.0 Call 17.45 17.65 0.00 0.00 0 0 3.0 Call 16.40 16.65 0.00 0.00 0 0 4.0 Call 15.45 15.65 0.00 0.00 0 0 4.5 Call 14.95 15.15 0.00 0.00 0 0 5.0 Call 14.45 14.65 14.54 1.20 1 0 5.5 Call 13.95 14.15 0.00 0.00 0 0 6.0 Call 13.45 13.65 13.52 1.18 1 1 6.5 Call 12.85 13.20 0.00 0.00 0 0 7.0 Call 12.45 12.65 0.00 0.00 0 0 7.5 Call 11.95 12.15 0.00 0.00 0 0 8.0 Call 11.50 11.65 10.30 -0.04 0 0 8.5 Call 10.95 11.15 0.00 0.00 0 0 9.0 Call 10.45 10.65 0.00 0.00 0 0 9.5 Call 9.80 10.25 0.00 0.00 0 0 10.0 Call 9.45 9.65 0.00 0.00 0 0 10.5 Call 8.95 9.15 9.35 1.51 0 0 11.0 Call 8.45 8.65 0.00 0.00 0 0 11.5 Call 7.95 8.15 0.00 0.00 0 0 12.0 Call 7.45 7.65 0.00 0.00 0 0 12.5 Call 6.95 7.15 0.00 0.00 0 0 13.0 Call 6.45 6.65 5.15 -0.20 0 1 13.5 Call 5.95 6.15 4.84 -0.02 0 2 14.0 Call 5.45 5.65 0.00 0.00 0 0 14.5 Call 4.95 5.15 0.00 0.00 0 0 15.0 Call 4.50 4.65 4.65 1.24 2 289 15.5 Call 4.00 4.35 2.55 -0.39 0 1 16.0 Call 3.50 3.65 2.40 -0.09 0 187 16.5 Call 3.00 3.30 2.97 0.92 7 15 17.0 Call 2.56 2.69 2.50 0.86 30 535 17.5 Call 2.09 2.21 2.08 0.82 24 586 18.0 Call 1.64 1.76 1.59 0.66 23 640 18.5 Call 1.23 1.31 1.16 0.50 1,883 2,372 19.0 Call 0.86 0.94 0.83 0.38 804 2,405 19.5 Call 0.55 0.62 0.54 0.25 767 403 20.0 Call 0.33 0.39 0.34 0.17 7,660 5,488 20.5 Call 0.19 0.22 0.21 0.09 1,236 465 21.0 Call 0.11 0.14 0.11 0.04 1,626 1,373 21.5 Call 0.06 0.08 0.07 0.03 145 1,044 22.0 Call 0.05 0.06 0.06 0.03 2,169 793 22.5 Call 0.03 0.04 0.04 0.02 203 103 23.0 Call 0.02 0.03 0.03 0.01 476 986 23.5 Call 0.01 0.03 0.01 -0.01 2 152 24.0 Call 0.01 0.03 0.01 -0.01 2 463 24.5 Call 0.00 0.03 0.03 0.01 0 186 25.0 Call 0.00 0.01 0.02 0.00 1 188 25.5 Call 0.00 0.03 0.01 -0.01 1 196 26.0 Call 0.00 0.03 0.02 0.00 0 133 26.5 Call 0.00 0.03 0.19 0.17 0 7 27.0 Call 0.00 0.03 0.01 -0.01 0 1,420 27.5 Call 0.00 0.03 0.11 0.09 0 3 28.0 Call 0.00 0.01 0.01 0.00 13 322 28.5 Call 0.00 0.03 0.50 0.49 0 25 29.0 Call 0.00 0.01 0.01 0.00 0 12 29.5 Call 0.00 0.03 0.45 0.44 0 2 30.0 Call 0.00 0.02 0.01 0.00 0 2 31.0 Call 0.00 0.03 0.12 0.11 0 6 32.0 Call 0.00 0.03 0.14 0.13 0 10 33.0 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.03 0.00 0.00 0 0 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.04 0.04 0 98 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.01 0.05 0.05 0 272 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.02 0.02 0 500 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.01 0.01 0 188 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.00 0.00 0 0 9.5 Put 0.00 0.02 0.00 0.00 0 0 10.0 Put 0.00 0.01 0.01 0.01 0 107 10.5 Put 0.00 0.03 0.00 0.00 0 0 11.0 Put 0.00 0.01 0.02 0.02 0 16 11.5 Put 0.00 0.03 0.02 0.01 0 10 12.0 Put 0.00 0.02 0.03 0.02 0 113 12.5 Put 0.00 0.02 0.02 0.00 0 118 13.0 Put 0.00 0.02 0.01 -0.02 11 212 13.5 Put 0.00 0.03 0.02 -0.03 1 168 14.0 Put 0.00 0.03 0.01 -0.05 1 1,106 14.5 Put 0.01 0.03 0.02 -0.06 1 156 15.0 Put 0.02 0.04 0.02 -0.09 689 2,018 15.5 Put 0.02 0.04 0.02 -0.11 19 132 16.0 Put 0.02 0.06 0.05 -0.14 1,542 5,053 16.5 Put 0.05 0.07 0.07 -0.17 253 832 17.0 Put 0.07 0.09 0.09 -0.25 248 3,340 17.5 Put 0.10 0.13 0.11 -0.35 172 1,212 18.0 Put 0.14 0.17 0.17 -0.47 3,756 5,289 18.5 Put 0.24 0.27 0.26 -0.60 602 2,490 19.0 Put 0.36 0.40 0.39 -0.76 1,897 1,514 19.5 Put 0.54 0.59 0.57 -0.93 4,667 1,200 20.0 Put 0.78 0.87 0.89 -0.99 591 1,396 20.5 Put 1.15 1.24 1.29 -1.03 110 349 21.0 Put 1.54 1.67 1.65 -1.13 17 30 21.5 Put 1.93 2.12 2.19 -1.06 3 432 22.0 Put 2.43 2.60 3.36 -0.38 0 127 22.5 Put 2.89 3.20 4.26 0.03 0 12 23.0 Put 3.45 3.60 3.57 -1.16 7 213 23.5 Put 3.95 4.10 4.05 -1.18 1 26 24.0 Put 4.45 4.60 4.58 -1.15 1 35 24.5 Put 4.85 5.10 5.10 -1.13 5 4 25.0 Put 5.35 5.60 5.65 -1.08 8 20 25.5 Put 5.90 6.15 7.20 -0.02 0 12 26.0 Put 6.40 6.60 6.60 -1.12 1 6 26.5 Put 6.85 7.15 8.98 0.76 0 52 27.0 Put 7.40 7.60 8.74 0.02 0 33 27.5 Put 7.90 8.15 9.29 0.07 0 11 28.0 Put 8.35 8.65 9.73 0.01 0 10 28.5 Put 8.80 9.25 8.85 -1.37 1 2 29.0 Put 9.40 9.65 9.62 -1.10 2 2 29.5 Put 9.70 10.10 11.30 0.08 0 3 30.0 Put 10.40 10.60 10.41 -1.31 2 12 31.0 Put 11.40 11.60 12.59 -0.13 0 4 32.0 Put 12.35 12.75 12.45 -1.27 0 0 33.0 Put 13.30 13.80 0.00 0.00 0 0 34.0 Put 14.40 14.60 15.27 -0.44 0 9 35.0 Put 15.40 15.60 15.35 -1.36 1 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 10 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 18.45 18.75 0.00 0.00 0 0 2.0 Call 17.45 17.70 0.00 0.00 0 0 3.0 Call 16.45 16.75 0.00 0.00 0 0 4.0 Call 15.45 15.70 0.00 0.00 0 0 5.0 Call 14.45 14.65 13.57 0.23 0 0 6.0 Call 13.45 13.70 0.00 0.00 0 0 7.0 Call 12.45 12.70 0.00 0.00 0 0 8.0 Call 11.45 11.65 10.80 0.46 0 0 9.0 Call 10.45 10.70 0.00 0.00 0 0 10.0 Call 9.45 9.65 8.30 -0.05 0 4 11.0 Call 8.45 8.80 7.25 -0.10 0 53 12.0 Call 7.45 7.70 6.25 -0.11 0 51 12.5 Call 6.95 7.25 0.00 0.00 0 0 13.0 Call 6.50 6.80 5.90 0.50 0 69 13.5 Call 6.00 6.35 4.65 -0.27 0 4 14.0 Call 5.50 5.70 4.57 0.13 0 131 14.5 Call 5.00 5.30 0.00 0.00 0 0 15.0 Call 4.40 4.85 4.77 1.25 0 93 15.5 Call 3.95 4.40 0.00 0.00 0 0 16.0 Call 3.50 3.90 3.54 0.88 1 1,934 16.5 Call 3.15 3.25 3.16 0.90 1 7 17.0 Call 2.70 2.82 2.66 0.77 195 1,194 17.5 Call 2.28 2.37 2.20 0.66 34 236 18.0 Call 1.89 1.96 1.84 0.61 48 2,149 18.5 Call 1.52 1.60 1.48 0.51 58 255 19.0 Call 1.19 1.26 1.13 0.38 124 2,027 19.5 Call 0.91 0.98 0.91 0.34 123 806 20.0 Call 0.69 0.72 0.71 0.28 546 2,685 20.5 Call 0.51 0.54 0.50 0.18 225 278 21.0 Call 0.35 0.39 0.36 0.14 153 2,654 21.5 Call 0.24 0.27 0.23 0.06 189 328 22.0 Call 0.17 0.20 0.19 0.07 126 6,955 22.5 Call 0.12 0.15 0.11 0.03 147 844 23.0 Call 0.08 0.10 0.08 0.01 49 2,905 23.5 Call 0.06 0.07 0.07 0.01 16 28 24.0 Call 0.04 0.05 0.03 -0.01 18 2,421 24.5 Call 0.02 0.05 0.04 0.00 5 7 25.0 Call 0.02 0.03 0.03 0.00 117 3,247 26.0 Call 0.01 0.02 0.02 0.00 13 2,878 27.0 Call 0.01 0.02 0.02 0.00 0 2,500 28.0 Call 0.01 0.02 0.01 0.00 229 1,956 29.0 Call 0.00 0.03 0.02 0.02 3 1,401 30.0 Call 0.01 0.02 0.02 0.02 66 4,315 31.0 Call 0.00 0.03 0.03 0.03 0 1,194 32.0 Call 0.00 0.03 0.01 0.01 0 780 33.0 Call 0.00 0.03 0.03 0.03 0 1,002 34.0 Call 0.00 0.02 0.02 0.02 30 958 35.0 Call 0.00 0.03 0.03 0.03 1 2,660 36.0 Call 0.00 0.02 0.02 0.02 0 346 37.0 Call 0.00 0.03 0.03 0.03 2 470 38.0 Call 0.00 0.03 0.02 0.02 0 439 39.0 Call 0.01 0.02 0.03 0.03 0 257 40.0 Call 0.00 0.03 0.02 0.02 0 3,053 41.0 Call 0.00 0.03 0.04 0.04 1 154 42.0 Call 0.00 0.03 0.02 0.02 0 973 43.0 Call 0.00 0.01 0.02 0.02 0 442 44.0 Call 0.00 0.03 0.04 0.04 0 441 45.0 Call 0.00 0.03 0.02 0.02 0 1,070 46.0 Call 0.00 0.03 0.04 0.04 0 432 47.0 Call 0.00 0.03 0.02 0.02 0 138 48.0 Call 0.00 0.03 0.02 0.02 0 505 49.0 Call 0.00 0.03 0.34 0.34 0 99 50.0 Call 0.00 0.01 0.01 0.01 0 2,907 51.0 Call 0.00 0.03 0.03 0.03 0 41 52.0 Call 0.00 0.03 0.22 0.22 0 382 53.0 Call 0.00 0.03 0.14 0.14 0 520 54.0 Call 0.00 0.03 0.15 0.15 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.03 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.06 0.03 0.03 0 112 60.0 Call 0.00 0.06 0.01 0.01 0 769 61.0 Call 0.00 0.06 0.23 0.23 0 214 62.0 Call 0.00 0.06 0.06 0.06 0 129 63.0 Call 0.00 0.06 0.10 0.10 0 214 64.0 Call 0.00 0.06 0.03 0.03 0 290 65.0 Call 0.00 0.06 0.01 0.01 0 3,250 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.06 0.06 0 443 6.0 Put 0.00 0.02 0.04 0.03 0 130 7.0 Put 0.00 0.02 0.01 0.00 0 415 8.0 Put 0.01 0.02 0.01 0.00 15 718 9.0 Put 0.01 0.03 0.02 0.00 0 160 10.0 Put 0.02 0.03 0.03 -0.01 0 1,401 11.0 Put 0.02 0.03 0.03 -0.02 120 3,314 12.0 Put 0.03 0.04 0.07 0.00 0 8,610 12.5 Put 0.03 0.06 0.00 0.00 0 0 13.0 Put 0.04 0.06 0.06 -0.05 109 9,222 13.5 Put 0.05 0.07 0.13 0.00 0 484 14.0 Put 0.06 0.08 0.07 -0.09 158 2,486 14.5 Put 0.07 0.09 0.07 -0.12 1 821 15.0 Put 0.09 0.10 0.11 -0.14 1,069 4,728 15.5 Put 0.11 0.14 0.10 -0.21 22 1,133 16.0 Put 0.15 0.17 0.16 -0.22 1,175 14,385 16.5 Put 0.19 0.21 0.20 -0.29 52 1,283 17.0 Put 0.25 0.27 0.27 -0.35 640 10,867 17.5 Put 0.31 0.35 0.32 -0.46 377 1,895 18.0 Put 0.43 0.45 0.46 -0.51 8,146 19,670 18.5 Put 0.55 0.59 0.59 -0.62 302 2,251 19.0 Put 0.72 0.77 0.75 -0.73 798 6,055 19.5 Put 0.94 0.99 1.00 -0.82 486 830 20.0 Put 1.21 1.25 1.26 -0.91 1,402 9,995 20.5 Put 1.49 1.57 1.59 -0.97 75 131 21.0 Put 1.85 1.92 1.91 -1.05 282 4,522 21.5 Put 2.24 2.32 2.39 -1.02 22 127 22.0 Put 2.59 2.75 2.91 -0.95 106 3,917 22.5 Put 3.10 3.20 3.23 -1.10 2 11 23.0 Put 3.55 3.65 3.70 -1.11 15 1,671 23.5 Put 3.85 4.35 4.20 -1.10 1 6 24.0 Put 4.50 4.65 4.67 -1.12 26 930 24.5 Put 4.90 5.25 6.33 0.05 0 25 25.0 Put 5.50 5.60 5.77 -1.00 13 2,818 26.0 Put 6.40 6.65 6.64 -1.12 1 1,065 27.0 Put 7.45 7.70 8.30 -0.46 0 1,484 28.0 Put 8.20 9.10 8.60 -1.15 2 833 29.0 Put 9.40 9.60 9.65 -1.09 2 626 30.0 Put 10.40 10.60 10.62 -1.12 16 2,389 31.0 Put 11.05 11.95 11.28 -1.46 1 258 32.0 Put 12.10 13.00 12.52 -1.22 13 233 33.0 Put 13.50 14.05 14.50 -0.24 0 259 34.0 Put 14.05 15.10 14.49 -1.25 2 164 35.0 Put 15.35 15.85 15.45 -1.29 2 328 36.0 Put 16.05 17.05 16.44 -1.30 0 230 37.0 Put 17.20 18.05 17.65 -1.09 3 412 38.0 Put 18.05 19.05 19.92 0.18 0 186 39.0 Put 19.05 20.05 19.25 -1.49 0 70 40.0 Put 20.35 20.80 20.58 -1.15 1 835 41.0 Put 21.05 22.05 21.75 -0.98 0 66 42.0 Put 22.15 23.05 24.47 0.74 0 48 43.0 Put 23.15 24.05 25.10 0.37 0 47 44.0 Put 24.05 25.05 25.01 -0.72 0 205 45.0 Put 25.05 26.05 25.61 -1.12 0 78 46.0 Put 26.05 27.05 21.55 -6.18 0 14 47.0 Put 27.05 28.05 21.88 -6.85 0 13 48.0 Put 28.15 29.10 20.45 -9.28 0 6 49.0 Put 29.05 30.05 0.00 0.00 0 0 50.0 Put 30.05 31.05 30.87 -0.86 0 591 51.0 Put 31.15 32.05 25.05 -7.68 0 110 52.0 Put 32.05 33.10 32.60 -1.13 0 48 53.0 Put 33.05 34.05 20.70 -14.03 0 1 54.0 Put 34.05 35.05 0.00 0.00 0 0 55.0 Put 35.15 36.10 25.95 -10.78 0 1 56.0 Put 36.05 37.10 0.00 0.00 0 0 57.0 Put 37.10 38.15 0.00 0.00 0 0 58.0 Put 38.05 39.15 30.45 -9.28 0 3 59.0 Put 39.05 40.10 34.48 -6.25 0 10 60.0 Put 40.00 41.05 39.68 -2.05 0 40 61.0 Put 41.00 42.15 0.00 0.00 0 0 62.0 Put 42.00 43.20 35.89 -7.84 0 5 63.0 Put 43.05 44.20 32.15 -12.58 0 9 64.0 Put 44.00 45.20 0.00 0.00 0 0 65.0 Put 45.05 46.20 41.10 -5.62 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 18.45 18.65 0.00 0.00 0 0 2.0 Call 17.45 17.65 0.00 0.00 0 0 3.0 Call 16.40 16.65 0.00 0.00 0 0 4.0 Call 15.45 15.65 0.00 0.00 0 0 5.0 Call 14.45 14.65 0.00 0.00 0 0 6.0 Call 13.45 13.65 0.00 0.00 0 0 7.0 Call 12.45 12.65 0.00 0.00 0 0 8.0 Call 11.45 11.65 0.00 0.00 0 0 9.0 Call 10.45 10.65 0.00 0.00 0 0 10.0 Call 9.45 9.65 0.00 0.00 0 0 11.0 Call 8.40 8.65 0.00 0.00 0 0 12.0 Call 7.50 7.65 0.00 0.00 0 0 12.5 Call 7.00 7.15 0.00 0.00 0 0 13.0 Call 6.50 6.65 0.00 0.00 0 0 13.5 Call 6.00 6.20 0.00 0.00 0 0 14.0 Call 5.55 5.70 5.50 0.98 20 21 14.5 Call 5.05 5.20 0.00 0.00 0 0 15.0 Call 4.55 4.75 4.65 1.02 0 1 15.5 Call 4.10 4.25 0.00 0.00 0 0 16.0 Call 3.65 3.80 2.78 -0.04 0 41 16.5 Call 3.25 3.35 0.00 0.00 0 0 17.0 Call 2.82 2.93 2.83 0.77 3 143 17.5 Call 2.44 2.52 2.39 0.00 10 0 18.0 Call 2.07 2.15 2.01 0.57 66 391 18.5 Call 1.73 1.79 1.67 0.00 40 0 19.0 Call 1.41 1.47 1.35 0.39 191 277 19.5 Call 1.14 1.19 1.12 0.35 61 609 20.0 Call 0.90 0.97 0.93 0.32 23 441 20.5 Call 0.70 0.76 0.68 0.20 6 37 21.0 Call 0.54 0.59 0.60 0.22 41 127 21.5 Call 0.41 0.46 0.39 0.09 9 94 22.0 Call 0.31 0.34 0.30 0.06 97 268 22.5 Call 0.22 0.25 0.22 0.04 27 74 23.0 Call 0.17 0.22 0.19 0.05 28 317 23.5 Call 0.12 0.15 0.14 0.03 2 171 24.0 Call 0.09 0.14 0.11 0.03 11 143 24.5 Call 0.06 0.11 0.09 0.01 2 212 25.0 Call 0.05 0.08 0.06 0.00 2 149 25.5 Call 0.02 0.11 0.09 0.04 0 22 26.0 Call 0.02 0.10 0.21 0.16 0 18 26.5 Call 0.01 0.09 0.06 0.02 0 62 27.0 Call 0.01 0.09 0.09 0.06 0 153 27.5 Call 0.01 0.08 0.55 0.53 0 2 28.0 Call 0.01 0.08 0.09 0.07 0 31 28.5 Call 0.01 0.07 0.02 0.01 0 2 29.0 Call 0.00 0.07 0.09 0.08 0 19 29.5 Call 0.00 0.07 0.00 0.00 0 0 30.0 Call 0.00 0.07 0.00 0.00 0 0 31.0 Call 0.00 0.07 0.00 0.00 0 0 32.0 Call 0.00 0.07 0.04 0.04 0 10 33.0 Call 0.00 0.07 0.21 0.21 0 1 34.0 Call 0.00 0.07 0.00 0.00 0 0 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.00 0.07 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.07 0.00 0.00 0 0 5.0 Put 0.00 0.07 0.17 0.14 0 151 6.0 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.00 0.07 0.08 0.04 0 315 8.0 Put 0.00 0.07 0.08 0.03 0 6 9.0 Put 0.00 0.08 0.11 0.05 0 6 10.0 Put 0.02 0.07 0.05 -0.03 1 34 11.0 Put 0.02 0.08 0.10 0.00 0 1 12.0 Put 0.06 0.08 0.06 -0.07 26 179 12.5 Put 0.06 0.10 0.00 0.00 0 0 13.0 Put 0.08 0.11 0.09 -0.09 2 11 13.5 Put 0.09 0.13 0.10 0.00 78 0 14.0 Put 0.12 0.13 0.15 -0.11 2 117 14.5 Put 0.14 0.17 0.00 0.00 0 0 15.0 Put 0.17 0.20 0.20 -0.17 2 436 15.5 Put 0.20 0.24 0.00 0.00 0 0 16.0 Put 0.25 0.31 0.30 -0.26 29 150 16.5 Put 0.30 0.37 0.30 0.00 175 0 17.0 Put 0.39 0.45 0.44 -0.37 46 1,572 17.5 Put 0.49 0.56 0.56 0.00 2 0 18.0 Put 0.62 0.68 0.67 -0.52 89 2,170 18.5 Put 0.77 0.84 0.86 0.00 7 0 19.0 Put 0.96 1.02 1.01 -0.71 390 760 19.5 Put 1.19 1.26 1.25 -0.78 61 142 20.0 Put 1.46 1.52 1.49 -0.88 151 228 20.5 Put 1.74 1.82 1.83 -0.91 17 399 21.0 Put 2.10 2.16 2.20 -0.94 152 81 21.5 Put 2.44 2.53 2.61 -0.95 10 61 22.0 Put 2.83 2.93 2.96 -1.04 6 51 22.5 Put 3.25 3.40 5.06 0.62 0 219 23.0 Put 3.70 3.80 4.95 0.05 0 104 23.5 Put 4.15 4.30 5.40 0.03 0 7 24.0 Put 4.60 4.80 4.78 -1.07 3 22 24.5 Put 5.10 5.25 6.38 0.04 0 3 25.0 Put 5.50 5.70 6.87 0.04 0 30 25.5 Put 5.95 6.20 7.40 0.08 0 35 26.0 Put 6.55 6.70 6.65 -1.16 31 36 26.5 Put 7.00 7.20 8.25 -0.05 0 1 27.0 Put 7.45 7.75 8.30 -0.49 0 2 27.5 Put 8.00 8.25 8.50 -0.78 0 8 28.0 Put 8.45 8.70 9.35 -0.43 0 10 28.5 Put 8.95 9.25 9.45 -0.82 0 10 29.0 Put 9.45 9.75 10.31 -0.46 0 4 29.5 Put 10.00 10.20 10.60 -0.67 0 1 30.0 Put 10.45 10.75 10.95 -0.82 0 12 31.0 Put 11.10 11.90 11.80 -0.96 0 3 32.0 Put 12.05 13.10 0.00 0.00 0 0 33.0 Put 13.05 14.10 14.42 -0.34 0 3 34.0 Put 14.05 15.10 14.38 -1.38 0 4 35.0 Put 15.05 16.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 14.35 14.75 0.00 0.00 0 0 6.0 Call 13.45 14.00 12.25 -0.09 0 1 7.0 Call 12.35 12.70 0.00 0.00 0 0 8.0 Call 11.40 11.80 0.00 0.00 0 0 9.0 Call 10.20 10.90 0.00 0.00 0 0 10.0 Call 9.45 9.75 0.00 0.00 0 0 11.0 Call 8.15 9.00 0.00 0.00 0 0 12.0 Call 7.40 7.80 0.00 0.00 0 0 13.0 Call 6.50 6.80 0.00 0.00 0 0 14.0 Call 5.55 5.75 5.00 0.41 0 29 15.0 Call 4.65 4.80 4.54 0.82 0 25 16.0 Call 3.75 3.95 3.60 0.69 0 26 17.0 Call 2.96 3.05 2.91 0.72 2 120 18.0 Call 2.22 2.29 2.25 0.66 43 641 19.0 Call 1.58 1.65 1.54 0.43 17 867 20.0 Call 1.07 1.14 1.08 0.34 39 1,050 21.0 Call 0.70 0.75 0.71 0.23 88 589 22.0 Call 0.43 0.48 0.43 0.12 5 443 23.0 Call 0.26 0.31 0.27 0.07 28 1,359 24.0 Call 0.16 0.20 0.15 0.02 22 1,654 25.0 Call 0.10 0.13 0.10 0.01 18 2,591 26.0 Call 0.07 0.09 0.10 0.03 0 2,281 27.0 Call 0.04 0.07 0.06 0.01 6 902 28.0 Call 0.03 0.05 0.07 0.03 0 348 29.0 Call 0.02 0.05 0.03 0.00 0 524 30.0 Call 0.01 0.04 0.03 0.01 0 829 31.0 Call 0.01 0.03 0.04 0.02 0 406 32.0 Call 0.01 0.03 0.06 0.04 0 184 33.0 Call 0.01 0.04 0.03 0.01 0 281 34.0 Call 0.00 0.03 0.05 0.03 0 204 35.0 Call 0.01 0.03 0.03 0.02 0 752 36.0 Call 0.01 0.03 0.03 0.02 0 210 37.0 Call 0.00 0.03 0.04 0.03 0 385 38.0 Call 0.00 0.03 0.04 0.03 0 211 39.0 Call 0.00 0.03 0.11 0.10 0 96 40.0 Call 0.00 0.03 0.10 0.10 0 759 41.0 Call 0.00 0.03 0.07 0.07 0 159 42.0 Call 0.00 0.03 0.05 0.05 0 38 43.0 Call 0.00 0.03 0.08 0.08 0 86 44.0 Call 0.00 0.03 0.03 0.03 0 110 45.0 Call 0.00 0.03 0.04 0.04 0 535 46.0 Call 0.00 0.03 0.03 0.03 0 57 47.0 Call 0.00 0.03 0.03 0.03 0 53 48.0 Call 0.00 0.03 0.03 0.03 0 427 49.0 Call 0.00 0.03 0.03 0.03 0 13 50.0 Call 0.00 0.03 0.01 0.01 0 763 51.0 Call 0.00 0.03 0.20 0.20 0 25 52.0 Call 0.00 0.03 0.33 0.33 0 61 53.0 Call 0.00 0.01 0.06 0.06 0 50 54.0 Call 0.00 0.03 0.58 0.58 0 15 55.0 Call 0.00 0.03 0.19 0.19 0 273 56.0 Call 0.00 0.03 0.19 0.19 0 101 60.0 Call 0.00 0.03 0.02 0.02 0 353 65.0 Call 0.00 0.03 0.01 0.01 0 2,750 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.20 0.17 0 35 6.0 Put 0.00 0.07 0.12 0.08 0 13 7.0 Put 0.00 0.08 0.13 0.08 0 3 8.0 Put 0.00 0.09 0.00 0.00 0 0 9.0 Put 0.01 0.10 0.07 -0.01 0 0 10.0 Put 0.05 0.12 0.10 0.00 0 25 11.0 Put 0.03 0.14 0.12 -0.01 0 1,099 12.0 Put 0.02 0.17 0.19 0.01 0 148 13.0 Put 0.13 0.17 0.15 -0.10 4 648 14.0 Put 0.18 0.23 0.21 -0.14 5 642 15.0 Put 0.26 0.30 0.28 -0.20 20 6,243 16.0 Put 0.37 0.41 0.38 -0.31 116 880 17.0 Put 0.54 0.59 0.59 -0.38 228 3,022 18.0 Put 0.79 0.85 0.87 -0.50 29 7,201 19.0 Put 1.15 1.22 1.19 -0.71 115 10,732 20.0 Put 1.66 1.71 1.69 -0.84 95 2,028 21.0 Put 2.26 2.33 2.39 -0.88 4 914 22.0 Put 3.00 3.10 3.10 -1.01 3 1,316 23.0 Put 3.70 3.95 5.07 0.08 0 619 24.0 Put 4.70 4.85 6.20 0.28 0 436 25.0 Put 5.65 5.80 5.90 -0.98 2 1,474 26.0 Put 6.50 6.80 7.90 0.04 0 674 27.0 Put 7.45 7.80 8.35 -0.49 0 849 28.0 Put 8.15 9.15 9.86 0.03 0 117 29.0 Put 9.10 10.15 10.22 -0.59 0 269 30.0 Put 10.40 10.90 10.80 -1.01 1 172 31.0 Put 11.10 12.15 12.60 -0.21 0 46 32.0 Put 12.10 13.15 13.61 -0.19 0 158 33.0 Put 13.10 14.15 14.72 -0.08 0 84 34.0 Put 14.10 15.15 15.28 -0.52 0 102 35.0 Put 15.10 16.15 15.39 -1.41 0 51 36.0 Put 16.10 17.15 16.59 -1.20 1 22 37.0 Put 17.10 18.15 12.91 -5.88 0 313 38.0 Put 18.10 19.20 18.65 -1.14 3 31 39.0 Put 19.10 20.15 21.50 0.72 0 14 40.0 Put 20.10 21.15 21.69 -0.09 0 33 41.0 Put 21.10 22.15 20.75 -2.03 0 20 42.0 Put 22.10 23.15 17.85 -5.93 0 17 43.0 Put 23.10 24.10 23.57 -1.21 0 22 44.0 Put 24.10 25.10 26.10 0.32 0 4 45.0 Put 25.10 26.10 20.20 -6.57 0 6 46.0 Put 26.10 27.10 0.00 0.00 0 0 47.0 Put 27.10 28.10 0.00 0.00 0 0 48.0 Put 28.05 29.10 20.85 -8.92 0 1 49.0 Put 29.05 30.10 0.00 0.00 0 0 50.0 Put 30.05 31.10 32.25 0.48 0 2 51.0 Put 31.05 32.10 0.00 0.00 0 0 52.0 Put 32.05 33.10 0.00 0.00 0 0 53.0 Put 33.05 34.15 0.00 0.00 0 0 54.0 Put 34.05 35.10 0.00 0.00 0 0 55.0 Put 35.05 36.10 26.90 -9.87 0 2 56.0 Put 36.05 37.10 27.80 -9.97 0 622 60.0 Put 39.85 41.30 35.55 -6.21 0 19 65.0 Put 44.85 46.30 39.15 -7.61 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 14.45 14.65 0.00 0.00 0 0 9.0 Call 10.45 10.65 0.00 0.00 0 0 10.0 Call 9.45 9.65 0.00 0.00 0 0 11.0 Call 8.50 8.70 0.00 0.00 0 0 12.0 Call 7.50 7.75 0.00 0.00 0 0 13.0 Call 6.45 6.75 0.00 0.00 0 0 13.5 Call 6.05 6.20 0.00 0.00 0 0 14.0 Call 5.60 5.75 5.80 1.21 1 0 14.5 Call 5.10 5.30 0.00 0.00 0 0 15.0 Call 4.65 4.80 3.55 -0.18 0 14 15.5 Call 4.20 4.35 0.00 0.00 0 0 16.0 Call 3.75 3.90 3.70 0.77 30 30 16.5 Call 3.35 3.50 0.00 0.00 0 0 17.0 Call 2.98 3.10 0.00 0.00 0 0 17.5 Call 2.59 2.67 3.10 1.20 0 1 18.0 Call 2.23 2.32 2.25 0.64 2 42 18.5 Call 1.91 1.99 1.93 0.57 41 109 19.0 Call 1.60 1.68 1.61 0.49 57 116 19.5 Call 1.34 1.41 1.29 0.37 3 28 20.0 Call 1.10 1.16 1.17 0.41 93 53 20.5 Call 0.89 0.95 0.80 0.18 81 4 21.0 Call 0.72 0.77 0.77 0.26 3 37 21.5 Call 0.57 0.62 0.70 0.29 50 52 22.0 Call 0.45 0.50 0.47 0.14 3 70 22.5 Call 0.35 0.40 0.31 0.04 3 13 23.0 Call 0.26 0.32 0.31 0.09 14 9 23.5 Call 0.20 0.26 0.24 0.07 4 4 24.0 Call 0.15 0.21 0.18 0.04 22 44 24.5 Call 0.11 0.17 0.19 0.07 0 26 25.0 Call 0.09 0.14 0.11 0.02 31 16 26.0 Call 0.05 0.11 0.08 0.00 0 2 27.0 Call 0.02 0.12 0.16 0.08 0 5 28.0 Call 0.01 0.10 0.10 0.03 0 1 30.0 Call 0.01 0.09 0.14 0.08 0 2 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 9.0 Put 0.01 0.10 0.08 0.00 0 95 10.0 Put 0.01 0.12 0.11 0.00 0 40 11.0 Put 0.05 0.11 0.06 -0.09 2 1 12.0 Put 0.06 0.16 0.21 0.02 0 8 13.0 Put 0.13 0.18 0.17 -0.09 20 27 13.5 Put 0.16 0.22 0.50 0.20 0 2 14.0 Put 0.19 0.24 0.19 -0.16 21 37 14.5 Put 0.23 0.27 0.25 -0.16 5 6 15.0 Put 0.27 0.31 0.27 -0.23 15 26 15.5 Put 0.32 0.37 1.25 0.66 0 3 16.0 Put 0.39 0.43 0.40 -0.31 5 33 16.5 Put 0.46 0.52 0.60 -0.25 0 9 17.0 Put 0.56 0.62 1.02 0.02 0 38 17.5 Put 0.68 0.74 1.27 0.09 0 31 18.0 Put 0.81 0.88 0.89 -0.50 1 85 18.5 Put 0.97 1.05 1.64 -0.01 0 67 19.0 Put 1.18 1.25 1.25 -0.66 7 150 19.5 Put 1.41 1.47 1.50 -0.72 26 27 20.0 Put 1.67 1.74 1.80 -0.75 22 39 20.5 Put 1.96 2.03 2.18 -0.74 0 298 21.0 Put 2.29 2.36 3.28 -0.02 0 7 21.5 Put 2.64 2.71 2.71 -0.99 11 0 22.0 Put 3.00 3.15 3.00 -1.13 0 6 22.5 Put 3.40 3.55 4.51 -0.06 0 7 23.0 Put 3.85 3.95 4.88 -0.13 0 2 23.5 Put 4.20 4.40 4.37 -1.10 1 2 24.0 Put 4.65 4.85 5.69 -0.25 0 1 24.5 Put 5.20 5.30 5.05 -1.36 0 4 25.0 Put 5.45 5.90 7.68 0.79 0 3 26.0 Put 6.55 6.75 6.40 -1.48 0 1 27.0 Put 7.50 7.75 0.00 0.00 0 0 28.0 Put 8.50 8.75 9.97 0.10 0 1 30.0 Put 10.45 10.75 0.00 0.00 0 0 35.0 Put 15.35 15.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 14.45 14.65 0.00 0.00 0 0 9.0 Call 10.45 10.65 0.00 0.00 0 0 10.0 Call 9.45 9.70 0.00 0.00 0 0 11.0 Call 8.40 8.75 0.00 0.00 0 0 12.0 Call 7.50 7.75 0.00 0.00 0 0 13.0 Call 6.50 6.80 0.00 0.00 0 0 13.5 Call 6.00 6.30 0.00 0.00 0 0 14.0 Call 5.55 5.95 0.00 0.00 0 0 14.5 Call 5.15 5.35 0.00 0.00 0 0 15.0 Call 4.70 4.90 4.80 0.96 0 2 15.5 Call 4.30 4.45 0.00 0.00 0 0 16.0 Call 3.85 4.00 0.00 0.00 0 0 16.5 Call 3.40 3.60 0.00 0.00 0 0 17.0 Call 3.05 3.20 2.28 -0.09 0 2 17.5 Call 2.72 2.83 3.00 0.95 0 1 18.0 Call 2.37 2.46 2.33 0.57 6 7 18.5 Call 2.06 2.14 2.07 0.56 46 63 19.0 Call 1.76 1.83 1.85 0.57 1 2 19.5 Call 1.49 1.56 1.50 0.42 1 128 20.0 Call 1.26 1.32 1.24 0.34 30 3 20.5 Call 1.05 1.11 1.05 0.29 18 9 21.0 Call 0.83 0.93 0.84 0.20 57 6 21.5 Call 0.70 0.77 0.69 0.17 70 2 22.0 Call 0.54 0.64 0.55 0.12 22 11 22.5 Call 0.45 0.53 0.00 0.00 0 0 23.0 Call 0.36 0.45 0.54 0.25 0 1 23.5 Call 0.29 0.36 0.30 0.06 0 1 24.0 Call 0.22 0.27 0.30 0.10 21 4 24.5 Call 0.18 0.25 0.00 0.00 0 0 25.0 Call 0.14 0.21 0.15 0.01 0 6 26.0 Call 0.08 0.16 0.25 0.16 0 1 27.0 Call 0.04 0.15 0.00 0.00 0 0 28.0 Call 0.03 0.14 0.07 -0.01 8 1 30.0 Call 0.00 0.11 0.00 0.00 0 0 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 9.0 Put 0.01 0.13 0.00 0.00 0 0 10.0 Put 0.03 0.15 0.13 -0.01 0 1 11.0 Put 0.09 0.17 0.19 0.00 0 10 12.0 Put 0.13 0.20 0.19 -0.06 7 9 13.0 Put 0.18 0.24 0.34 0.01 0 61 13.5 Put 0.21 0.27 0.53 0.14 0 1 14.0 Put 0.25 0.31 0.26 -0.19 77 3 14.5 Put 0.30 0.35 0.84 0.31 0 1 15.0 Put 0.38 0.40 0.38 -0.24 3 66 15.5 Put 0.40 0.48 0.55 -0.17 0 1 16.0 Put 0.50 0.55 1.17 0.32 0 1 16.5 Put 0.59 0.64 0.65 -0.34 1 4 17.0 Put 0.70 0.76 1.32 0.16 0 10 17.5 Put 0.84 0.90 0.89 -0.46 15 107 18.0 Put 0.98 1.04 1.02 -0.55 44 74 18.5 Put 1.17 1.23 1.80 -0.01 0 177 19.0 Put 1.38 1.44 1.47 -0.61 77 3 19.5 Put 1.62 1.68 1.71 -0.68 13 17 20.0 Put 1.85 1.94 2.62 -0.09 0 7 20.5 Put 2.17 2.23 2.14 -0.92 0 1 21.0 Put 2.47 2.55 2.57 -0.87 2 302 21.5 Put 2.80 2.89 3.55 -0.28 0 1 22.0 Put 3.15 3.30 3.19 -1.05 0 6 22.5 Put 3.55 3.75 3.58 -1.09 1 11 23.0 Put 3.95 4.15 5.15 0.05 0 0 23.5 Put 4.35 4.60 4.65 -0.90 0 10 24.0 Put 4.80 5.00 0.00 0.00 0 0 24.5 Put 5.25 5.55 0.00 0.00 0 0 25.0 Put 5.75 5.95 0.00 0.00 0 0 26.0 Put 6.60 6.95 0.00 0.00 0 0 27.0 Put 7.50 7.85 0.00 0.00 0 0 28.0 Put 8.50 8.90 0.00 0.00 0 0 30.0 Put 10.35 10.85 11.81 -0.06 0 2 35.0 Put 15.40 15.80 16.70 -0.15 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 38 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 18.50 18.65 0.00 0.00 0 0 2.0 Call 17.45 17.65 0.00 0.00 0 0 3.0 Call 16.45 16.65 0.00 0.00 0 0 4.0 Call 15.45 15.65 0.00 0.00 0 0 5.0 Call 14.30 14.85 13.50 0.16 0 0 6.0 Call 13.45 13.65 0.00 0.00 0 0 7.0 Call 12.45 12.65 0.00 0.00 0 0 8.0 Call 11.45 11.65 0.00 0.00 0 0 9.0 Call 10.45 10.65 0.00 0.00 0 0 10.0 Call 9.50 9.75 8.83 0.41 0 1 11.0 Call 8.50 8.70 0.00 0.00 0 0 12.0 Call 7.55 7.70 7.15 0.63 0 85 13.0 Call 6.60 6.75 6.75 1.14 0 66 14.0 Call 5.65 5.85 5.75 1.01 0 32 15.0 Call 4.80 4.95 4.83 0.91 103 395 16.0 Call 3.95 4.10 4.07 0.92 2 644 17.0 Call 3.20 3.30 3.20 0.73 176 675 18.0 Call 2.52 2.59 2.47 0.58 39 1,245 19.0 Call 1.92 1.97 1.92 0.50 216 1,489 20.0 Call 1.42 1.49 1.40 0.35 106 1,876 21.0 Call 1.02 1.08 1.03 0.28 231 1,749 22.0 Call 0.72 0.76 0.72 0.19 280 2,257 23.0 Call 0.49 0.55 0.48 0.09 57 5,210 24.0 Call 0.33 0.38 0.35 0.08 18 1,748 25.0 Call 0.23 0.25 0.24 0.05 35 2,282 26.0 Call 0.15 0.19 0.17 0.02 11 1,164 27.0 Call 0.11 0.13 0.13 0.02 2 807 28.0 Call 0.07 0.10 0.10 0.02 1 378 29.0 Call 0.05 0.08 0.14 0.08 0 245 30.0 Call 0.03 0.09 0.06 0.01 0 1,127 31.0 Call 0.01 0.11 0.12 0.09 0 95 32.0 Call 0.01 0.10 0.06 0.03 0 3,965 33.0 Call 0.01 0.07 0.05 0.03 0 185 34.0 Call 0.00 0.08 0.05 0.03 0 79 35.0 Call 0.00 0.08 0.03 0.01 0 96 36.0 Call 0.00 0.08 0.02 0.00 0 10 37.0 Call 0.00 0.07 0.04 0.03 0 1 38.0 Call 0.00 0.07 0.03 0.02 0 2 39.0 Call 0.00 0.07 0.20 0.19 0 1 40.0 Call 0.00 0.07 0.05 0.04 0 10 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.01 0.01 0 1 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.00 0.06 0.00 0.00 0 0 5.0 Put 0.00 0.05 0.04 0.00 0 429 6.0 Put 0.01 0.05 0.03 -0.03 10 158 7.0 Put 0.02 0.07 0.08 0.00 0 422 8.0 Put 0.05 0.08 0.10 -0.01 1 1,466 9.0 Put 0.07 0.10 0.15 0.00 0 2,402 10.0 Put 0.10 0.12 0.12 -0.07 14 3,325 11.0 Put 0.14 0.16 0.25 0.00 0 950 12.0 Put 0.18 0.22 0.20 -0.12 158 670 13.0 Put 0.25 0.28 0.26 -0.16 23 2,522 14.0 Put 0.33 0.37 0.36 -0.19 2,145 1,456 15.0 Put 0.45 0.50 0.48 -0.26 5,746 32,678 16.0 Put 0.61 0.67 0.64 -0.34 426 13,238 17.0 Put 0.84 0.90 0.90 -0.41 407 2,746 18.0 Put 1.15 1.21 1.20 -0.54 5,300 33,821 19.0 Put 1.57 1.60 1.60 -0.67 318 2,904 20.0 Put 2.07 2.12 2.10 -0.80 669 2,195 21.0 Put 2.65 2.73 2.81 -0.79 438 932 22.0 Put 3.35 3.45 3.36 -1.03 33 1,059 23.0 Put 4.10 4.25 4.20 -1.04 17 365 24.0 Put 4.95 5.15 5.09 -1.04 2 266 25.0 Put 5.85 6.00 5.93 -1.11 1 327 26.0 Put 6.75 6.90 7.48 -0.52 0 417 27.0 Put 7.70 7.90 8.00 -0.96 0 434 28.0 Put 8.65 8.85 8.45 -1.48 0 100 29.0 Put 9.65 9.80 10.55 -0.36 0 8 30.0 Put 10.65 10.80 10.78 -1.11 1 22 31.0 Put 11.15 12.05 11.43 -1.45 1 7 32.0 Put 12.20 13.20 12.64 -1.24 3 2 33.0 Put 13.20 14.35 14.37 -0.50 0 22 34.0 Put 14.20 15.25 14.66 -1.20 0 3 35.0 Put 15.15 16.00 15.56 -1.30 1 32 36.0 Put 16.15 17.10 17.40 -0.46 0 12 37.0 Put 17.15 18.10 17.56 -1.29 3 25 38.0 Put 18.30 19.30 19.45 -0.40 0 10 39.0 Put 19.30 20.00 20.70 -0.14 0 5 40.0 Put 20.45 20.90 20.68 -1.16 1 65 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 14.45 14.65 0.00 0.00 0 0 9.0 Call 10.45 10.70 0.00 0.00 0 0 10.0 Call 9.40 9.70 0.00 0.00 0 0 11.0 Call 8.45 8.75 0.00 0.00 0 0 12.0 Call 7.50 7.80 0.00 0.00 0 0 13.0 Call 6.55 6.85 0.00 0.00 0 0 13.5 Call 6.10 6.40 0.00 0.00 0 0 14.0 Call 5.65 5.90 0.00 0.00 0 0 14.5 Call 5.25 5.50 0.00 0.00 0 0 15.0 Call 4.80 5.05 0.00 0.00 0 0 15.5 Call 4.40 4.60 3.68 0.05 0 7 16.0 Call 4.00 4.20 0.00 0.00 0 0 16.5 Call 3.65 3.80 0.00 0.00 0 0 17.0 Call 3.25 3.40 0.00 0.00 0 0 17.5 Call 2.95 3.05 3.05 0.74 10 10 18.0 Call 2.62 2.72 2.65 0.62 5 0 18.5 Call 2.32 2.42 2.42 0.66 18 26 19.0 Call 2.04 2.13 2.07 0.53 20 27 19.5 Call 1.78 1.86 1.87 0.54 4 3 20.0 Call 1.54 1.63 1.53 0.38 1 0 20.5 Call 1.33 1.39 0.00 0.00 0 0 21.0 Call 1.14 1.22 0.84 -0.03 0 3 21.5 Call 0.95 1.06 0.00 0.00 0 0 22.0 Call 0.81 0.88 0.91 0.28 1 19 22.5 Call 0.68 0.78 0.66 0.12 0 2 23.0 Call 0.58 0.66 0.00 0.00 0 0 23.5 Call 0.48 0.58 0.00 0.00 0 0 24.0 Call 0.42 0.49 0.00 0.00 0 0 24.5 Call 0.34 0.41 0.00 0.00 0 0 25.0 Call 0.29 0.33 0.32 0.08 5 0 26.0 Call 0.19 0.27 0.00 0.00 0 0 27.0 Call 0.13 0.20 0.19 0.06 1 0 28.0 Call 0.09 0.15 0.00 0.00 0 0 30.0 Call 0.03 0.15 0.09 0.00 10 0 35.0 Call 0.00 0.11 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.05 0.19 0.15 -0.04 0 1 10.0 Put 0.09 0.22 0.00 0.00 0 0 11.0 Put 0.16 0.24 0.00 0.00 0 0 12.0 Put 0.22 0.27 0.37 0.00 0 21 13.0 Put 0.29 0.35 0.52 0.04 0 21 13.5 Put 0.34 0.40 0.00 0.00 0 0 14.0 Put 0.39 0.46 0.66 0.02 0 42 14.5 Put 0.46 0.52 0.48 -0.25 2 0 15.0 Put 0.53 0.60 0.57 -0.26 80 51 15.5 Put 0.62 0.68 0.00 0.00 0 0 16.0 Put 0.72 0.79 0.76 -0.34 208 1 16.5 Put 0.83 0.92 0.00 0.00 0 0 17.0 Put 0.97 1.04 1.50 0.05 0 10 17.5 Put 1.10 1.21 1.14 -0.51 64 0 18.0 Put 1.30 1.38 1.30 -0.57 15 10 18.5 Put 1.50 1.58 1.94 -0.17 0 10 19.0 Put 1.71 1.79 1.65 -0.74 1 1 19.5 Put 1.97 2.03 2.05 -0.63 56 10 20.0 Put 2.22 2.30 2.23 -0.78 16 3 20.5 Put 2.52 2.59 0.00 0.00 0 0 21.0 Put 2.80 2.90 2.99 -0.73 1 0 21.5 Put 3.15 3.30 4.17 0.07 0 1 22.0 Put 3.50 3.65 4.57 0.08 0 30 22.5 Put 3.85 4.00 3.86 -1.04 5 0 23.0 Put 4.25 4.40 0.00 0.00 0 0 23.5 Put 4.65 4.80 0.00 0.00 0 0 24.0 Put 5.05 5.25 0.00 0.00 0 0 24.5 Put 5.45 5.75 0.00 0.00 0 0 25.0 Put 5.90 6.15 7.20 0.10 0 30 26.0 Put 6.85 7.00 7.00 -1.03 1 0 27.0 Put 7.70 8.05 0.00 0.00 0 0 28.0 Put 8.65 9.05 0.00 0.00 0 0 30.0 Put 10.55 10.95 0.00 0.00 0 0 35.0 Put 15.50 15.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 101 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 18.45 18.65 0.00 0.00 0 0 2.0 Call 17.45 17.65 0.00 0.00 0 0 3.0 Call 16.45 16.65 0.00 0.00 0 0 4.0 Call 15.45 15.65 0.00 0.00 0 0 5.0 Call 14.45 14.65 14.50 1.16 0 0 6.0 Call 13.45 13.65 12.10 -0.25 0 1 7.0 Call 12.45 12.65 0.00 0.00 0 0 8.0 Call 11.50 11.70 10.50 0.07 0 5 9.0 Call 10.50 10.70 9.80 0.31 0 3 10.0 Call 9.55 9.75 9.60 1.03 1 21 11.0 Call 8.65 8.85 8.69 1.01 4 212 12.0 Call 7.75 7.90 6.75 -0.08 0 458 13.0 Call 6.90 7.05 6.00 -0.02 0 7 14.0 Call 6.05 6.25 5.20 -0.05 0 130 15.0 Call 5.30 5.45 5.31 0.76 254 137 16.0 Call 4.60 4.70 3.80 -0.08 0 266 17.0 Call 3.90 4.05 3.90 0.63 2 372 18.0 Call 3.30 3.45 3.40 0.67 359 2,271 19.0 Call 2.80 2.89 2.87 0.58 3 619 20.0 Call 2.34 2.42 2.38 0.50 175 1,572 21.0 Call 1.93 2.02 1.99 0.43 7 661 22.0 Call 1.59 1.67 1.55 0.28 1 442 23.0 Call 1.31 1.39 1.32 0.28 22 478 24.0 Call 1.07 1.13 1.09 0.23 3 719 25.0 Call 0.87 0.94 0.92 0.21 90 2,071 26.0 Call 0.71 0.77 0.72 0.13 71 349 27.0 Call 0.58 0.63 0.59 0.10 13 142 28.0 Call 0.45 0.54 0.52 0.12 1 622 29.0 Call 0.36 0.44 0.43 0.09 4 487 30.0 Call 0.34 0.38 0.34 0.05 110 1,582 31.0 Call 0.24 0.37 0.26 0.02 0 331 32.0 Call 0.20 0.33 0.29 0.07 0 630 33.0 Call 0.17 0.29 0.20 0.00 0 201 34.0 Call 0.14 0.22 0.19 0.01 4 302 35.0 Call 0.12 0.22 0.20 0.04 1 510 36.0 Call 0.09 0.18 0.15 0.01 5 247 37.0 Call 0.08 0.20 0.20 0.07 0 629 38.0 Call 0.06 0.18 0.21 0.10 0 341 39.0 Call 0.04 0.11 0.10 0.00 351 547 40.0 Call 0.05 0.12 0.14 0.05 72 2,733 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.08 0.05 0.02 0 1 3.0 Put 0.01 0.08 0.08 0.03 0 112 4.0 Put 0.03 0.10 0.09 0.01 0 4 5.0 Put 0.06 0.13 0.07 -0.05 50 894 6.0 Put 0.09 0.17 0.17 0.01 0 14 7.0 Put 0.14 0.23 0.22 -0.02 0 760 8.0 Put 0.21 0.27 0.24 -0.07 2 373 9.0 Put 0.29 0.35 0.33 -0.07 40 251 10.0 Put 0.37 0.43 0.42 -0.09 202 577 11.0 Put 0.48 0.53 0.53 -0.10 1 1,079 12.0 Put 0.61 0.66 0.64 -0.17 13 486 13.0 Put 0.76 0.82 1.04 0.03 0 1,244 14.0 Put 0.95 1.04 0.99 -0.26 21 1,088 15.0 Put 1.20 1.27 1.25 -0.32 481 2,211 16.0 Put 1.48 1.57 1.54 -0.37 28 3,799 17.0 Put 1.84 1.91 1.89 -0.42 131 4,949 18.0 Put 2.25 2.33 2.30 -0.48 97 2,648 19.0 Put 2.73 2.80 2.81 -0.52 167 1,327 20.0 Put 3.25 3.35 3.32 -0.61 429 2,196 21.0 Put 3.85 3.95 3.95 -0.66 22 449 22.0 Put 4.50 4.60 5.45 0.12 0 579 23.0 Put 5.20 5.35 6.15 0.05 0 571 24.0 Put 5.95 6.10 6.57 -0.34 0 305 25.0 Put 6.75 6.90 6.95 -0.81 63 1,201 26.0 Put 7.55 7.75 8.37 -0.27 0 455 27.0 Put 8.45 8.65 9.53 0.00 0 357 28.0 Put 9.35 9.50 11.10 0.66 0 430 29.0 Put 10.25 10.45 10.08 -1.29 0 250 30.0 Put 11.15 11.35 12.80 0.48 0 592 31.0 Put 11.90 12.55 12.80 -0.47 0 352 32.0 Put 12.85 13.55 13.21 -1.03 0 90 33.0 Put 13.75 14.65 14.96 -0.26 0 56 34.0 Put 14.60 15.45 16.65 0.46 0 47 35.0 Put 15.60 16.40 15.95 -1.22 1 196 36.0 Put 16.50 17.40 16.72 -1.43 0 52 37.0 Put 17.45 18.40 19.12 -0.01 0 296 38.0 Put 18.55 19.40 18.94 -1.17 1 178 39.0 Put 19.40 20.35 21.20 0.10 0 15 40.0 Put 20.50 21.35 22.40 0.32 0 91 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 115 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 14.45 14.80 0.00 0.00 0 0 6.0 Call 13.20 13.90 0.00 0.00 0 0 7.0 Call 12.45 13.05 0.00 0.00 0 0 8.0 Call 11.20 11.85 0.00 0.00 0 0 9.0 Call 10.20 11.15 0.00 0.00 0 0 10.0 Call 9.30 10.00 0.00 0.00 0 0 11.0 Call 8.45 9.05 0.00 0.00 0 0 12.0 Call 7.80 8.00 0.00 0.00 0 0 13.0 Call 6.95 7.20 0.00 0.00 0 0 14.0 Call 6.15 6.35 5.75 0.42 0 6 15.0 Call 5.40 5.60 5.03 0.40 0 146 16.0 Call 4.70 4.85 4.65 0.66 11 84 17.0 Call 4.05 4.20 4.25 0.85 1 238 18.0 Call 3.45 3.60 3.45 0.56 10 519 19.0 Call 2.96 3.05 2.47 0.02 0 144 20.0 Call 2.50 2.61 2.51 0.47 3 804 21.0 Call 2.10 2.21 2.19 0.46 12 172 22.0 Call 1.77 1.86 1.86 0.41 1 375 23.0 Call 1.48 1.56 1.58 0.35 13 282 24.0 Call 1.22 1.31 1.34 0.31 0 368 25.0 Call 1.01 1.10 1.02 0.15 56 978 26.0 Call 0.84 0.92 0.94 0.22 0 69 27.0 Call 0.70 0.77 0.72 0.12 19 106 28.0 Call 0.59 0.65 0.52 0.00 0 203 29.0 Call 0.48 0.56 0.51 0.08 0 292 30.0 Call 0.40 0.47 0.44 0.07 11 891 31.0 Call 0.31 0.43 0.44 0.10 0 97 32.0 Call 0.27 0.35 0.85 0.54 0 87 33.0 Call 0.23 0.37 0.35 0.07 0 806 34.0 Call 0.20 0.33 0.36 0.12 0 195 35.0 Call 0.17 0.30 0.32 0.10 1 113 36.0 Call 0.12 0.27 0.20 0.00 0 101 37.0 Call 0.11 0.25 0.19 0.01 1 51 38.0 Call 0.11 0.19 0.16 0.00 3 240 39.0 Call 0.08 0.22 0.17 0.03 0 39 40.0 Call 0.06 0.20 0.12 0.00 0 286 41.0 Call 0.06 0.15 0.15 0.03 0 641 42.0 Call 0.05 0.18 0.23 0.12 0 114 43.0 Call 0.06 0.17 0.15 0.04 0 225 44.0 Call 0.05 0.17 0.10 0.00 0 431 45.0 Call 0.02 0.10 0.06 -0.04 2 168 46.0 Call 0.02 0.15 0.21 0.11 0 6 47.0 Call 0.01 0.15 0.04 -0.05 0 44 48.0 Call 0.02 0.14 0.21 0.12 0 11 49.0 Call 0.02 0.14 0.18 0.09 0 9 50.0 Call 0.02 0.13 0.15 0.07 0 317 51.0 Call 0.02 0.11 0.26 0.18 0 227 52.0 Call 0.02 0.13 0.05 -0.03 0 72 53.0 Call 0.02 0.12 0.10 0.02 0 35 54.0 Call 0.02 0.12 0.21 0.14 0 2 55.0 Call 0.01 0.12 0.16 0.09 0 127 56.0 Call 0.03 0.12 0.05 -0.02 0 550 60.0 Call 0.00 0.08 0.04 -0.02 0 247 65.0 Call 0.02 0.07 0.03 -0.02 0 2,671 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.19 0.15 0.00 0 5 6.0 Put 0.10 0.20 0.00 0.00 0 0 7.0 Put 0.16 0.29 0.00 0.00 0 0 8.0 Put 0.23 0.37 0.00 0.00 0 0 9.0 Put 0.33 0.39 0.39 -0.04 10 11 10.0 Put 0.43 0.48 0.00 0.00 0 0 11.0 Put 0.55 0.62 0.00 0.00 0 0 12.0 Put 0.69 0.77 0.00 0.00 0 0 13.0 Put 0.88 0.95 0.00 0.00 0 0 14.0 Put 1.09 1.16 1.13 -0.28 60 2 15.0 Put 1.35 1.43 1.42 -0.30 17 935 16.0 Put 1.70 1.74 1.74 -0.35 20 980 17.0 Put 2.01 2.10 2.08 -0.43 130 651 18.0 Put 2.44 2.54 2.54 -0.46 12 1,254 19.0 Put 2.90 3.05 3.05 -0.52 2 466 20.0 Put 3.45 3.60 3.60 -0.57 1 15,987 21.0 Put 4.05 4.20 3.95 -0.91 0 922 22.0 Put 4.75 4.85 4.80 -0.78 1 520 23.0 Put 5.45 5.55 5.30 -1.05 0 524 24.0 Put 6.20 6.30 6.30 -0.85 7 482 25.0 Put 6.90 7.15 7.89 -0.10 0 1,177 26.0 Put 7.75 7.95 7.67 -1.18 0 174 27.0 Put 8.60 8.80 9.60 -0.12 0 61 28.0 Put 9.45 9.70 11.00 0.37 0 409 29.0 Put 10.35 10.60 10.40 -1.15 0 64 30.0 Put 11.20 11.50 12.05 -0.43 0 212 31.0 Put 11.80 12.70 14.60 1.16 0 183 32.0 Put 12.70 13.60 14.79 0.38 0 346 33.0 Put 13.70 14.65 14.04 -1.33 0 112 34.0 Put 14.60 15.60 16.47 0.14 0 133 35.0 Put 15.65 16.50 17.65 0.34 0 258 36.0 Put 16.60 17.45 18.49 0.21 0 14 37.0 Put 17.50 18.50 17.45 -1.81 0 15 38.0 Put 18.55 19.40 20.58 0.35 0 22 39.0 Put 19.50 20.45 21.33 0.12 0 15 40.0 Put 20.50 21.55 22.11 -0.07 0 113 41.0 Put 21.45 22.60 23.57 0.40 0 4 42.0 Put 22.45 23.50 18.40 -5.76 0 229 43.0 Put 23.45 24.45 19.32 -5.83 0 30 44.0 Put 24.50 25.40 19.65 -6.50 0 1 45.0 Put 25.45 26.55 22.70 -4.44 0 37 46.0 Put 26.50 27.30 21.40 -6.73 0 23 47.0 Put 27.50 28.30 24.50 -4.62 0 6 48.0 Put 28.40 29.30 23.05 -7.06 0 1 49.0 Put 29.45 30.30 24.10 -7.00 0 5 50.0 Put 30.35 31.45 30.24 -1.85 0 1,172 51.0 Put 31.35 32.55 0.00 0.00 0 0 52.0 Put 32.45 33.25 26.60 -7.48 0 2 53.0 Put 33.40 34.35 0.00 0.00 0 0 54.0 Put 34.35 35.45 31.05 -5.02 0 8 55.0 Put 35.40 36.30 31.34 -5.72 0 27 56.0 Put 36.30 37.40 29.35 -8.70 0 2 60.0 Put 40.10 41.55 34.50 -7.52 0 609 65.0 Put 45.05 46.55 38.20 -8.79 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 192 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 18.45 18.65 18.50 1.16 0 0 2.0 Call 17.45 17.65 0.00 0.00 0 0 3.0 Call 16.45 16.65 0.00 0.00 0 0 4.0 Call 15.45 15.65 0.00 0.00 0 0 5.0 Call 14.45 14.65 0.00 0.00 0 0 6.0 Call 13.45 13.65 12.15 -0.22 0 4 7.0 Call 12.45 12.70 11.70 0.27 0 5 8.0 Call 11.50 11.75 10.35 -0.16 0 3 9.0 Call 10.60 10.85 10.20 0.58 0 1 10.0 Call 9.70 9.95 8.40 -0.38 0 46 11.0 Call 8.85 9.05 0.00 0.00 0 0 12.0 Call 8.00 8.25 8.09 0.89 1 0 13.0 Call 7.25 7.45 7.36 0.89 2 17 14.0 Call 6.55 6.70 6.35 0.56 0 46 15.0 Call 5.85 6.00 5.80 0.62 1 30 16.0 Call 5.25 5.35 5.05 0.43 0 82 17.0 Call 4.65 4.80 4.75 0.68 23 158 18.0 Call 4.10 4.25 4.25 0.67 1 319 19.0 Call 3.60 3.75 3.75 0.58 12 60 20.0 Call 3.20 3.35 3.30 0.54 4 231 21.0 Call 2.81 2.94 2.84 0.38 19 41 22.0 Call 2.48 2.60 2.48 0.31 20 147 23.0 Call 2.15 2.29 1.94 0.03 0 113 24.0 Call 1.89 2.03 1.61 -0.08 0 302 25.0 Call 1.68 1.78 1.74 0.24 346 247 26.0 Call 1.47 1.54 1.52 0.21 0 92 27.0 Call 1.29 1.41 1.15 -0.02 0 150 28.0 Call 1.13 1.25 1.05 0.00 0 290 29.0 Call 1.00 1.11 1.02 0.08 0 121 30.0 Call 0.88 0.98 0.94 0.11 5 592 31.0 Call 0.77 0.88 0.74 0.00 0 425 32.0 Call 0.69 0.82 0.67 0.00 0 96 33.0 Call 0.62 0.74 0.67 0.05 0 259 34.0 Call 0.55 0.69 0.65 0.08 0 33 35.0 Call 0.49 0.67 0.75 0.23 0 167 36.0 Call 0.44 0.61 0.60 0.13 0 226 37.0 Call 0.39 0.57 0.62 0.18 0 50 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.09 0.00 0.00 0 0 2.0 Put 0.00 0.13 0.00 0.00 0 0 3.0 Put 0.03 0.18 0.16 0.03 0 1 4.0 Put 0.13 0.23 0.20 0.01 0 0 5.0 Put 0.15 0.31 0.35 0.10 0 170 6.0 Put 0.24 0.39 0.42 0.06 0 192 7.0 Put 0.33 0.48 0.60 0.14 0 949 8.0 Put 0.48 0.58 0.51 -0.09 2 742 9.0 Put 0.61 0.69 0.73 -0.01 0 208 10.0 Put 0.75 0.85 0.79 -0.15 1 228 11.0 Put 0.95 1.03 1.17 0.01 0 1 12.0 Put 1.17 1.24 0.00 0.00 0 0 13.0 Put 1.42 1.50 1.47 -0.25 17 1,194 14.0 Put 1.70 1.79 1.77 -0.29 10 600 15.0 Put 2.05 2.13 2.10 -0.36 44 1,592 16.0 Put 2.40 2.53 2.46 -0.46 7 736 17.0 Put 2.82 2.95 2.96 -0.41 20 319 18.0 Put 3.25 3.45 3.83 -0.06 0 911 19.0 Put 3.80 3.95 3.90 -0.58 1 239 20.0 Put 4.35 4.55 4.40 -0.67 2 990 21.0 Put 4.95 5.15 6.00 0.22 0 238 22.0 Put 5.65 5.80 5.67 -0.82 30 296 23.0 Put 6.30 6.50 7.90 0.67 0 124 24.0 Put 7.05 7.25 7.22 -0.77 100 188 25.0 Put 7.80 8.00 8.50 -0.30 0 170 26.0 Put 8.55 8.80 9.40 -0.21 0 79 27.0 Put 9.40 9.60 9.70 -0.76 1 71 28.0 Put 10.25 10.45 10.45 -0.88 0 63 29.0 Put 11.10 11.30 12.25 0.04 0 159 30.0 Put 11.95 12.20 12.80 -0.29 0 32 31.0 Put 12.45 13.35 13.53 -0.47 0 101 32.0 Put 13.35 14.15 10.55 -4.37 0 98 33.0 Put 14.20 15.05 15.42 -0.44 0 39 34.0 Put 15.15 16.00 16.85 0.05 0 49 35.0 Put 16.20 16.90 17.75 0.01 0 18 36.0 Put 17.00 17.85 17.90 -0.79 0 12 37.0 Put 18.00 18.80 19.45 -0.20 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 206 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 14.25 14.80 0.00 0.00 0 0 6.0 Call 13.30 13.95 0.00 0.00 0 0 7.0 Call 12.10 13.30 0.00 0.00 0 0 8.0 Call 11.35 12.00 0.00 0.00 0 0 9.0 Call 10.25 11.35 0.00 0.00 0 0 10.0 Call 9.65 10.15 0.00 0.00 0 0 11.0 Call 8.75 9.20 0.00 0.00 0 0 12.0 Call 8.05 8.30 0.00 0.00 0 0 13.0 Call 7.30 7.55 0.00 0.00 0 0 14.0 Call 6.60 6.85 6.55 0.66 0 3 15.0 Call 5.90 6.15 6.10 0.80 0 65 16.0 Call 5.30 5.55 4.67 -0.07 0 26 17.0 Call 4.70 4.90 5.30 1.11 0 18 18.0 Call 4.20 4.40 4.85 1.15 0 70 19.0 Call 3.75 3.95 4.00 0.70 0 43 20.0 Call 3.30 3.50 3.61 0.69 0 260 21.0 Call 2.93 3.10 2.91 0.35 37 251 22.0 Call 2.58 2.73 2.60 0.31 1 105 23.0 Call 2.28 2.42 2.52 0.50 0 128 24.0 Call 2.00 2.15 2.28 0.47 0 72 25.0 Call 1.74 1.90 1.60 0.01 0 316 26.0 Call 1.53 1.71 4.05 2.64 0 42 27.0 Call 1.34 1.54 1.39 0.14 0 162 28.0 Call 1.17 1.40 1.45 0.31 0 127 29.0 Call 1.04 1.26 1.38 0.35 0 185 30.0 Call 0.92 1.05 0.88 -0.05 0 250 31.0 Call 0.79 1.07 1.20 0.37 0 195 32.0 Call 0.74 0.97 0.87 0.11 0 86 33.0 Call 0.66 0.88 0.73 0.04 0 46 34.0 Call 0.59 0.81 0.83 0.20 0 15 35.0 Call 0.53 0.74 0.60 0.03 0 248 36.0 Call 0.47 0.68 0.59 0.06 0 366 37.0 Call 0.42 0.63 0.70 0.21 0 53 38.0 Call 0.37 0.59 0.62 0.17 3 363 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.17 0.33 0.28 -0.02 1 0 6.0 Put 0.26 0.42 0.35 -0.03 0 0 7.0 Put 0.34 0.52 0.00 0.00 0 0 8.0 Put 0.46 0.57 0.60 -0.01 0 169 9.0 Put 0.62 0.72 0.79 0.00 0 58 10.0 Put 0.77 0.93 0.95 -0.04 0 3 11.0 Put 0.97 1.10 0.00 0.00 0 0 12.0 Put 1.20 1.36 0.00 0.00 0 0 13.0 Put 1.50 1.61 0.00 0.00 0 0 14.0 Put 1.81 1.92 0.00 0.00 0 0 15.0 Put 2.16 2.27 2.23 -0.38 14 527 16.0 Put 2.50 2.66 3.00 -0.06 0 1,595 17.0 Put 2.96 3.10 3.46 -0.06 0 200 18.0 Put 3.40 3.60 4.05 0.01 0 338 19.0 Put 3.95 4.10 4.61 -0.03 0 244 20.0 Put 4.50 4.70 4.70 -0.56 1 130 21.0 Put 5.15 5.30 5.20 -0.70 0 243 22.0 Put 5.80 5.95 7.18 0.55 0 80 23.0 Put 6.45 6.65 6.65 -0.70 2 223 24.0 Put 7.20 7.40 7.95 -0.18 0 157 25.0 Put 7.95 8.15 8.10 -0.81 2 453 26.0 Put 8.40 9.10 8.70 -1.03 0 69 27.0 Put 9.20 9.90 10.54 -0.02 0 144 28.0 Put 10.00 10.80 11.45 0.01 0 47 29.0 Put 10.85 11.60 11.83 -0.49 0 173 30.0 Put 11.70 12.45 13.80 0.58 0 113 31.0 Put 12.55 13.30 8.57 -5.54 0 5 32.0 Put 13.45 14.20 13.77 -1.26 0 70 33.0 Put 14.35 15.35 12.72 -3.23 0 260 34.0 Put 15.25 16.20 17.50 0.63 0 194 35.0 Put 16.15 17.15 17.65 -0.16 0 328 36.0 Put 17.05 18.15 17.10 -1.66 0 844 37.0 Put 17.95 19.00 18.15 -1.56 0 1,761 38.0 Put 18.95 19.95 13.65 -7.01 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 227 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 18.45 18.65 0.00 0.00 0 0 2.0 Call 17.45 17.75 0.00 0.00 0 0 3.0 Call 16.45 16.65 0.00 0.00 0 0 4.0 Call 15.40 15.70 0.00 0.00 0 0 5.0 Call 14.45 14.65 13.60 0.25 0 1 6.0 Call 13.45 13.65 0.00 0.00 0 0 7.0 Call 12.45 12.70 12.90 1.43 0 5 8.0 Call 11.50 11.80 12.05 1.50 0 7 9.0 Call 10.65 10.90 9.90 0.20 0 13 10.0 Call 9.75 10.05 9.83 0.94 1 1,017 11.0 Call 8.90 9.20 8.44 0.36 0 49 12.0 Call 8.15 8.40 8.16 0.83 1 35 13.0 Call 7.40 7.70 7.51 0.86 18 73 14.0 Call 6.70 6.95 6.05 0.04 0 469 15.0 Call 6.05 6.35 6.27 0.87 2 391 16.0 Call 5.40 5.65 5.75 0.92 2 358 17.0 Call 4.85 5.10 5.00 0.68 198 1,065 18.0 Call 4.35 4.55 4.54 0.67 2 395 19.0 Call 3.90 4.10 3.94 0.49 7 150 20.0 Call 3.45 3.70 3.55 0.46 66 1,492 21.0 Call 3.00 3.35 3.25 0.52 1 116 22.0 Call 2.74 2.92 2.74 0.30 45 320 23.0 Call 2.33 2.68 2.52 0.35 7 600 24.0 Call 2.19 2.33 2.30 0.37 2 856 25.0 Call 1.93 2.10 1.98 0.25 13 1,144 26.0 Call 1.59 1.94 1.51 -0.05 0 442 27.0 Call 1.52 1.68 1.56 0.17 9 254 28.0 Call 1.35 1.53 1.25 -0.02 0 760 29.0 Call 1.22 1.38 1.30 0.14 0 170 30.0 Call 1.05 1.23 1.20 0.16 24 3,034 31.0 Call 1.01 1.12 1.05 0.10 12 659 32.0 Call 0.91 1.00 0.96 0.09 0 289 33.0 Call 0.82 0.97 0.80 0.00 3 318 34.0 Call 0.70 0.93 0.79 0.07 0 841 35.0 Call 0.67 0.78 0.74 0.07 8 891 36.0 Call 0.61 0.79 0.82 0.20 0 226 37.0 Call 0.54 0.68 0.62 0.05 1 172 38.0 Call 0.47 0.69 0.51 -0.01 0 410 39.0 Call 0.48 0.63 0.50 0.02 0 234 40.0 Call 0.40 0.58 0.47 0.01 0 1,794 41.0 Call 0.42 0.54 0.48 0.05 5 612 42.0 Call 0.32 0.46 0.40 -0.01 1 673 43.0 Call 0.35 0.51 0.55 0.16 0 972 44.0 Call 0.34 0.40 0.35 -0.02 7 2,308 45.0 Call 0.30 0.46 0.45 0.09 0 3,889 46.0 Call 0.28 0.44 0.40 0.06 0 574 47.0 Call 0.27 0.39 0.44 0.12 0 50 48.0 Call 0.25 0.37 0.40 0.10 0 752 49.0 Call 0.20 0.39 0.91 0.62 0 98 50.0 Call 0.18 0.34 0.31 0.04 11 2,098 51.0 Call 0.17 0.31 0.27 0.01 2 263 52.0 Call 0.17 0.31 0.28 0.03 0 137 53.0 Call 0.15 0.33 0.67 0.43 0 20 54.0 Call 0.18 0.32 0.37 0.14 0 164 55.0 Call 0.17 0.31 0.23 0.01 0 596 56.0 Call 0.16 0.31 0.29 0.08 0 279 57.0 Call 0.14 0.26 0.64 0.43 0 18 58.0 Call 0.14 0.29 0.27 0.07 0 220 59.0 Call 0.11 0.28 0.85 0.65 0 59 60.0 Call 0.16 0.28 0.25 0.05 20 3,459 61.0 Call 0.09 0.28 0.75 0.56 0 101 62.0 Call 0.09 0.26 0.23 0.04 0 205 63.0 Call 0.08 0.26 0.55 0.37 0 533 64.0 Call 0.11 0.25 0.26 0.08 0 507 65.0 Call 0.15 0.21 0.17 0.00 10 6,592 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.07 0.05 0.01 0 324 2.0 Put 0.04 0.15 0.09 -0.01 0 2 3.0 Put 0.07 0.21 0.16 -0.01 0 14 4.0 Put 0.13 0.28 0.22 -0.01 0 593 5.0 Put 0.21 0.37 0.32 -0.01 0 66 6.0 Put 0.30 0.46 0.40 -0.05 0 114 7.0 Put 0.44 0.54 0.55 -0.03 0 903 8.0 Put 0.55 0.67 0.67 -0.03 0 2,539 9.0 Put 0.70 0.83 0.87 -0.03 0 2,731 10.0 Put 0.95 1.02 1.00 -0.13 15 4,184 11.0 Put 1.14 1.24 1.18 -0.18 126 2,765 12.0 Put 1.32 1.48 1.60 -0.03 0 1,125 13.0 Put 1.62 1.77 1.95 -0.03 0 1,864 14.0 Put 1.96 2.09 2.36 0.00 0 2,545 15.0 Put 2.31 2.45 2.38 -0.38 11 1,954 16.0 Put 2.69 2.88 2.75 -0.45 1 1,368 17.0 Put 3.10 3.30 3.30 -0.40 2 323 18.0 Put 3.60 3.80 3.54 -0.72 1 620 19.0 Put 4.10 4.35 4.29 -0.55 2 683 20.0 Put 4.70 4.90 4.85 -0.63 508 1,987 21.0 Put 5.30 5.60 5.45 -0.67 11 747 22.0 Put 5.90 6.25 6.08 -0.74 12 606 23.0 Put 6.40 7.00 7.20 -0.35 0 241 24.0 Put 7.30 7.70 7.35 -0.95 1 1,698 25.0 Put 7.85 8.45 8.40 -0.69 0 627 26.0 Put 8.85 9.20 8.89 -1.03 1 354 27.0 Put 9.35 10.05 10.10 -0.64 0 399 28.0 Put 10.20 10.85 11.55 -0.07 0 847 29.0 Put 11.05 11.70 11.35 -1.14 1 46 30.0 Put 12.25 12.65 12.65 -0.71 0 997 31.0 Put 12.75 13.50 11.20 -3.07 0 105 32.0 Put 13.85 14.45 14.05 -1.13 20 112 33.0 Put 14.50 15.45 15.08 -1.01 0 61 34.0 Put 15.40 16.30 17.19 0.19 0 40 35.0 Put 16.55 17.20 16.60 -1.34 0 211 36.0 Put 17.25 18.15 19.03 0.15 0 91 37.0 Put 18.10 19.25 18.52 -1.30 0 68 38.0 Put 19.10 20.25 19.65 -1.11 2 1,056 39.0 Put 20.05 21.30 19.90 -1.81 0 23 40.0 Put 21.00 22.15 22.65 -0.02 0 792 41.0 Put 21.95 23.10 22.35 -1.29 0 530 42.0 Put 23.00 23.95 25.07 0.47 0 604 43.0 Put 23.85 25.10 25.04 -0.54 0 737 44.0 Put 24.75 26.05 21.05 -5.50 0 161 45.0 Put 25.75 27.05 27.67 0.15 0 319 46.0 Put 26.75 27.95 21.20 -7.30 0 112 47.0 Put 27.70 29.00 24.80 -4.67 0 7 48.0 Put 28.80 29.80 21.50 -8.94 0 31 49.0 Put 29.80 30.75 25.85 -5.57 0 13 50.0 Put 30.75 31.70 31.57 -0.82 0 135 51.0 Put 31.55 32.60 28.85 -4.52 0 12 52.0 Put 32.65 33.65 26.50 -7.85 0 220 53.0 Put 33.50 34.85 27.50 -7.84 0 275 54.0 Put 34.55 35.60 28.35 -7.97 0 325 55.0 Put 35.50 36.50 29.30 -8.00 0 50 56.0 Put 36.50 37.55 37.00 -1.28 0 1 57.0 Put 37.60 38.55 32.40 -6.87 0 10 58.0 Put 38.45 39.60 0.00 0.00 0 0 59.0 Put 39.45 40.70 34.20 -7.05 0 5 60.0 Put 40.45 41.70 42.75 0.52 0 1,726 61.0 Put 41.40 42.70 36.95 -6.27 0 492 62.0 Put 42.25 43.85 39.34 -4.87 0 288 63.0 Put 43.40 44.65 37.10 -8.10 0 88 64.0 Put 44.40 45.65 38.00 -8.19 0 10 65.0 Put 45.25 46.80 40.78 -6.40 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 297 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 14.45 15.45 0.00 0.00 0 0 6.0 Call 13.45 14.05 0.00 0.00 0 0 7.0 Call 12.30 12.90 0.00 0.00 0 0 8.0 Call 11.20 12.20 0.00 0.00 0 0 9.0 Call 10.40 11.25 0.00 0.00 0 0 10.0 Call 9.80 10.15 0.00 0.00 0 0 11.0 Call 9.00 9.35 0.00 0.00 0 0 12.0 Call 8.30 8.60 0.00 0.00 0 0 13.0 Call 7.60 7.90 0.00 0.00 0 0 14.0 Call 6.95 7.25 0.00 0.00 0 0 15.0 Call 6.35 6.70 6.75 0.98 0 62 16.0 Call 5.80 6.05 5.15 -0.09 0 24 17.0 Call 5.25 5.55 5.45 0.66 0 33 18.0 Call 4.80 5.05 5.00 0.64 1 43 19.0 Call 4.35 4.65 4.05 0.12 0 13 20.0 Call 4.00 4.25 4.07 0.50 5 31 21.0 Call 3.40 3.85 3.35 0.11 0 4 22.0 Call 3.00 3.70 3.90 0.92 0 22 23.0 Call 3.00 3.20 2.83 0.11 0 27 24.0 Call 2.72 2.96 2.85 0.39 1 42 25.0 Call 2.48 2.70 2.60 0.37 1 1,450 26.0 Call 2.21 2.48 2.09 0.08 0 4 27.0 Call 1.87 2.27 1.88 0.10 0 25 28.0 Call 1.69 2.08 2.20 0.62 0 744 29.0 Call 1.67 1.89 1.39 -0.07 0 4 30.0 Call 1.52 1.75 1.80 0.45 0 32 31.0 Call 1.37 1.61 1.30 0.06 0 14 32.0 Call 1.21 1.47 1.47 0.34 0 61 33.0 Call 1.16 1.38 1.39 0.37 0 6 34.0 Call 1.06 1.32 1.00 0.09 0 2 35.0 Call 0.93 1.26 1.00 0.18 0 355 36.0 Call 0.87 1.11 0.00 0.00 0 0 37.0 Call 0.79 1.09 1.00 0.33 0 15 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 1.06 0.00 0.00 0 0 6.0 Put 0.00 1.90 0.00 0.00 0 0 7.0 Put 0.49 0.63 0.00 0.00 0 0 8.0 Put 0.64 0.81 0.00 0.00 0 0 9.0 Put 0.82 1.01 0.00 0.00 0 0 10.0 Put 1.02 1.24 0.00 0.00 0 0 11.0 Put 1.27 1.51 0.00 0.00 0 0 12.0 Put 1.31 2.25 0.00 0.00 0 0 13.0 Put 1.93 2.11 2.35 0.07 0 2 14.0 Put 2.31 2.48 0.00 0.00 0 0 15.0 Put 2.69 2.90 2.87 -0.33 30 60 16.0 Put 3.15 3.35 3.75 0.08 0 49 17.0 Put 3.60 3.85 3.50 -0.73 8 263 18.0 Put 4.10 4.35 4.70 -0.10 0 61 19.0 Put 4.70 4.90 4.85 -0.52 0 359 20.0 Put 5.35 5.50 6.15 0.14 0 58 21.0 Put 5.90 6.25 6.00 -0.67 0 197 22.0 Put 6.60 6.85 6.75 -0.65 2 4 23.0 Put 6.85 7.70 6.00 -2.13 0 259 24.0 Put 6.65 8.45 6.01 -2.85 0 4 25.0 Put 7.35 9.15 8.69 -0.93 0 2 26.0 Put 8.10 9.90 7.28 -3.11 0 0 27.0 Put 8.90 10.85 10.45 -0.70 0 20 28.0 Put 9.70 11.50 12.22 0.29 0 2 29.0 Put 10.50 12.30 0.00 0.00 0 0 30.0 Put 11.35 13.15 10.00 -3.68 0 4 31.0 Put 12.10 14.05 0.00 0.00 0 0 32.0 Put 12.95 14.90 0.00 0.00 0 0 33.0 Put 13.80 16.20 11.00 -5.31 0 2 34.0 Put 14.70 16.90 12.10 -5.08 0 1 35.0 Put 15.60 17.85 17.70 -0.38 0 77 36.0 Put 16.50 18.75 12.85 -6.13 0 73 37.0 Put 17.40 19.50 13.65 -6.26 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 591 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.35 19.65 0.00 0.00 0 0 2.0 Call 17.30 17.75 0.00 0.00 0 0 3.0 Call 16.40 16.75 0.00 0.00 0 0 4.0 Call 15.45 15.95 0.00 0.00 0 0 5.0 Call 13.55 15.80 13.75 0.16 0 22 6.0 Call 12.60 15.05 12.30 -0.45 0 4 7.0 Call 11.85 14.15 0.00 0.00 0 0 8.0 Call 11.05 13.35 10.85 -0.41 0 430 9.0 Call 10.30 12.30 10.65 0.04 0 1 10.0 Call 9.65 11.65 10.50 0.50 0 53 11.0 Call 9.45 10.10 9.65 0.25 10 1,684 12.0 Call 8.05 10.05 8.30 -0.51 0 78 13.0 Call 7.55 9.10 9.10 0.88 0 138 14.0 Call 7.60 8.45 7.75 0.12 0 116 15.0 Call 7.60 8.00 7.55 0.50 2 900 16.0 Call 6.05 7.65 7.40 0.79 0 192 17.0 Call 6.50 7.00 7.00 0.81 2 190 18.0 Call 6.00 6.85 6.49 0.67 2 242 19.0 Call 5.60 6.45 6.05 0.60 6 129 20.0 Call 5.30 5.80 5.71 0.62 85 2,312 21.0 Call 3.65 5.80 5.00 0.27 0 280 22.0 Call 4.60 5.40 5.00 0.63 4 177 23.0 Call 4.30 5.20 4.75 0.74 6 271 24.0 Call 4.15 4.80 4.47 0.73 2 282 25.0 Call 3.85 4.60 4.25 0.77 2 1,736 26.0 Call 3.60 4.00 3.90 0.53 10 598 27.0 Call 3.30 4.25 3.60 0.33 0 288 28.0 Call 3.20 4.05 3.30 0.14 0 245 29.0 Call 3.10 3.85 3.20 0.14 0 518 30.0 Call 2.87 3.70 3.14 0.19 5 1,435 31.0 Call 2.70 3.40 2.81 -0.04 8 308 32.0 Call 2.64 3.35 3.30 0.55 0 118 33.0 Call 2.51 3.25 2.87 0.23 0 235 34.0 Call 2.38 3.10 2.65 0.11 0 366 35.0 Call 2.42 2.95 2.45 0.00 2 1,359 36.0 Call 2.05 3.30 2.40 0.05 3 113 37.0 Call 2.01 2.67 2.40 0.14 1 94 38.0 Call 0.74 2.59 2.08 -0.09 0 368 39.0 Call 1.75 2.50 2.00 -0.08 0 163 40.0 Call 1.75 2.38 2.33 0.35 20 2,601 41.0 Call 1.60 2.32 2.00 0.11 0 80 42.0 Call 0.90 2.23 1.85 0.05 0 362 43.0 Call 0.85 2.16 1.90 0.19 0 498 44.0 Call 1.00 2.08 2.17 0.55 0 98 45.0 Call 1.00 2.01 1.75 0.23 0 713 46.0 Call 0.36 1.85 3.75 2.32 0 53 47.0 Call 0.35 1.89 2.14 0.80 0 35 48.0 Call 0.32 1.83 1.96 0.66 0 43 49.0 Call 0.29 1.78 1.58 0.31 0 29 50.0 Call 1.16 1.72 1.73 0.50 1 1,587 51.0 Call 0.75 1.68 3.45 2.25 0 72 52.0 Call 0.74 1.63 1.98 0.82 0 42 53.0 Call 0.78 1.59 4.50 3.37 0 45 54.0 Call 0.59 1.55 5.00 3.91 0 18 55.0 Call 0.59 1.51 1.20 0.13 0 787 56.0 Call 0.90 1.47 1.32 0.28 0 57 57.0 Call 0.56 1.61 3.79 2.78 0 6 58.0 Call 0.55 1.41 1.39 0.41 0 36 59.0 Call 0.39 1.57 1.15 0.20 0 16 60.0 Call 0.80 1.29 1.29 0.37 10 821 61.0 Call 0.02 1.47 1.18 0.29 0 11 62.0 Call 0.00 1.29 1.28 0.41 0 207 63.0 Call 0.10 2.38 0.90 0.06 0 550 64.0 Call 0.00 1.44 1.00 0.19 0 58 65.0 Call 0.77 0.96 0.80 0.02 46 8,055 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 1.41 0.00 0.00 0 0 2.0 Put 0.01 1.00 0.00 0.00 0 0 3.0 Put 0.03 1.04 0.00 0.00 0 0 4.0 Put 0.00 1.82 0.00 0.00 0 0 5.0 Put 0.50 2.03 0.70 -0.16 0 240 6.0 Put 0.84 1.49 1.05 -0.03 0 90 7.0 Put 0.40 1.59 1.10 -0.20 0 26 8.0 Put 0.92 1.92 1.65 -0.02 0 23 9.0 Put 1.24 2.24 2.05 0.01 0 6 10.0 Put 2.00 2.50 2.48 0.03 0 154 11.0 Put 2.28 2.64 2.30 -0.56 41 370 12.0 Put 2.22 3.10 2.73 -0.54 15 200 13.0 Put 2.60 3.65 3.75 0.07 0 127 14.0 Put 2.54 4.15 4.40 0.31 0 307 15.0 Put 4.00 4.40 4.40 -0.09 2 155 16.0 Put 4.60 5.20 4.95 -0.10 0 224 17.0 Put 5.10 5.95 5.83 0.22 0 109 18.0 Put 5.95 6.35 6.43 0.21 0 152 19.0 Put 6.10 6.95 6.10 -0.74 11 106 20.0 Put 6.90 8.10 7.35 -0.11 1 341 21.0 Put 6.40 8.25 8.80 0.72 0 256 22.0 Put 7.05 8.95 8.80 0.10 0 154 23.0 Put 7.70 9.65 9.25 -0.06 0 86 24.0 Put 8.35 10.35 10.15 0.13 0 141 25.0 Put 9.10 11.10 11.30 0.57 0 1,708 26.0 Put 9.80 11.85 11.31 -0.30 0 122 27.0 Put 10.60 12.60 12.93 0.45 0 347 28.0 Put 11.35 13.40 13.99 0.64 0 141 29.0 Put 12.10 14.35 14.57 0.35 0 93 30.0 Put 12.95 15.00 15.88 0.79 0 178 31.0 Put 13.75 15.80 16.90 0.93 0 6 32.0 Put 14.55 16.80 15.64 -1.20 2 153 33.0 Put 15.40 17.90 18.21 0.49 0 4 34.0 Put 16.25 18.60 18.80 0.21 0 9 35.0 Put 18.20 19.80 19.90 0.42 0 142 36.0 Put 17.95 21.00 20.65 0.28 0 80 37.0 Put 18.80 22.30 22.02 0.77 0 4 38.0 Put 19.55 22.20 20.93 -1.21 0 54 39.0 Put 20.55 23.40 24.25 1.22 0 33 40.0 Put 22.50 24.05 23.23 -0.69 0 1,045 41.0 Put 22.30 25.85 19.11 -5.70 0 21 42.0 Put 23.20 26.80 21.84 -3.86 0 242 43.0 Put 24.05 26.65 27.95 1.36 0 34 44.0 Put 24.95 27.80 24.79 -2.69 0 40 45.0 Put 25.95 29.45 23.65 -4.72 0 31 46.0 Put 26.90 30.15 22.90 -6.36 0 14 47.0 Put 27.80 30.20 30.00 -0.15 0 90 48.0 Put 28.75 32.20 32.80 1.70 0 125 49.0 Put 29.70 33.15 33.70 1.65 0 16 50.0 Put 30.65 33.85 27.75 -5.25 0 50 51.0 Put 31.60 35.00 27.00 -6.95 0 10 52.0 Put 32.60 34.85 30.20 -4.70 0 144 53.0 Put 33.55 36.95 0.00 0.00 0 0 54.0 Put 34.50 37.80 38.40 1.59 0 191 55.0 Put 35.45 38.60 39.35 1.58 0 20 56.0 Put 36.45 39.70 40.25 1.52 0 399 57.0 Put 37.20 40.30 34.60 -5.09 0 15 58.0 Put 38.15 41.70 36.59 -4.06 0 8 59.0 Put 39.10 42.65 35.40 -6.21 0 6 60.0 Put 40.05 43.60 37.70 -4.87 0 474 61.0 Put 41.05 44.55 36.45 -7.08 0 154 62.0 Put 42.00 45.50 40.25 -4.25 0 9 63.0 Put 42.95 46.50 40.30 -5.16 0 120 64.0 Put 44.25 47.45 0.00 0.00 0 0 65.0 Put 45.25 48.05 47.97 0.58 0 272 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. June 09, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 19.00 19.01 18.68 0.00 0.00 10700X4100 0.00 0.00 134,675 Thu Jun 9 2022 7:12:25 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 10 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.60 17.80 0.00 0.00 0 0 2.0 Call 16.60 16.75 16.75 0.07 0 1 3.0 Call 15.60 15.75 0.00 0.00 0 0 4.0 Call 14.60 14.75 14.73 0.05 0 0 4.5 Call 14.10 14.30 0.00 0.00 0 0 5.0 Call 13.60 13.75 13.60 -0.08 0 0 5.5 Call 13.10 13.30 0.00 0.00 0 0 6.0 Call 12.60 12.75 13.52 0.84 0 0 6.5 Call 12.10 12.25 0.00 0.00 0 0 7.0 Call 11.60 11.75 0.00 0.00 0 0 7.5 Call 11.10 11.25 0.00 0.00 0 0 8.0 Call 10.60 10.75 10.30 -0.38 0 0 8.5 Call 10.10 10.30 0.00 0.00 0 0 9.0 Call 9.60 9.75 0.00 0.00 0 0 9.5 Call 9.10 9.25 0.00 0.00 0 0 10.0 Call 8.60 8.75 0.00 0.00 0 0 10.5 Call 8.10 8.25 9.35 1.17 0 0 11.0 Call 7.60 7.80 0.00 0.00 0 0 11.5 Call 7.10 7.25 0.00 0.00 0 0 12.0 Call 6.60 6.75 0.00 0.00 0 0 12.5 Call 6.10 6.25 0.00 0.00 0 0 13.0 Call 5.60 5.75 5.15 -0.53 0 0 13.5 Call 5.10 5.25 5.15 -0.03 0 1 14.0 Call 4.60 4.75 0.00 0.00 0 0 14.5 Call 4.10 4.25 0.00 0.00 0 0 15.0 Call 3.60 3.75 3.55 -0.14 0 65 15.5 Call 3.05 3.30 2.55 -0.64 0 1 16.0 Call 2.63 2.77 2.61 -0.09 0 186 16.5 Call 2.09 2.27 2.97 0.75 0 8 17.0 Call 1.67 1.79 1.98 0.24 0 532 17.5 Call 1.15 1.32 1.34 0.06 0 580 18.0 Call 0.82 0.89 0.80 -0.06 0 628 18.5 Call 0.48 0.54 0.53 0.01 0 1,642 19.0 Call 0.24 0.29 0.27 0.00 0 3,141 19.5 Call 0.12 0.14 0.12 -0.01 0 880 20.0 Call 0.05 0.07 0.06 0.00 0 4,573 20.5 Call 0.02 0.04 0.03 0.00 0 1,313 21.0 Call 0.01 0.04 0.03 0.01 0 1,849 21.5 Call 0.01 0.03 0.01 -0.01 0 1,139 22.0 Call 0.01 0.02 0.02 0.01 0 2,461 22.5 Call 0.00 0.02 0.02 0.01 0 253 23.0 Call 0.00 0.02 0.02 0.02 0 1,414 23.5 Call 0.00 0.02 0.02 0.02 0 154 24.0 Call 0.00 0.03 0.01 0.01 0 455 24.5 Call 0.00 0.03 0.03 0.03 0 186 25.0 Call 0.00 0.03 0.01 0.01 0 178 25.5 Call 0.00 0.03 0.01 0.01 0 196 26.0 Call 0.00 0.03 0.02 0.02 0 133 26.5 Call 0.00 0.03 0.19 0.19 0 7 27.0 Call 0.00 0.03 0.01 0.01 0 1,420 27.5 Call 0.00 0.03 0.11 0.11 0 3 28.0 Call 0.00 0.03 0.01 0.01 0 315 28.5 Call 0.00 0.03 0.50 0.50 0 25 29.0 Call 0.00 0.03 0.01 0.01 0 12 29.5 Call 0.00 0.03 0.45 0.45 0 2 30.0 Call 0.00 0.01 0.01 0.01 0 2 31.0 Call 0.00 0.03 0.12 0.12 0 6 32.0 Call 0.00 0.03 0.14 0.14 0 10 33.0 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.03 0.00 0.00 0 0 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.04 0.04 0 98 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.01 0.05 0.05 0 272 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.02 0.02 0 500 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.01 0.01 0.01 0 188 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.00 0.00 0 0 9.5 Put 0.00 0.02 0.00 0.00 0 0 10.0 Put 0.00 0.01 0.01 0.01 0 107 10.5 Put 0.00 0.03 0.00 0.00 0 0 11.0 Put 0.00 0.01 0.02 0.02 0 16 11.5 Put 0.00 0.03 0.02 0.02 0 10 12.0 Put 0.00 0.01 0.01 0.01 0 113 12.5 Put 0.00 0.01 0.02 0.02 0 128 13.0 Put 0.00 0.02 0.01 0.01 0 206 13.5 Put 0.00 0.02 0.02 0.02 0 168 14.0 Put 0.00 0.02 0.03 0.02 0 1,258 14.5 Put 0.00 0.03 0.03 0.02 0 164 15.0 Put 0.01 0.03 0.01 0.00 0 1,864 15.5 Put 0.01 0.03 0.02 0.00 0 242 16.0 Put 0.02 0.03 0.03 0.00 0 4,991 16.5 Put 0.03 0.06 0.04 0.00 0 1,073 17.0 Put 0.06 0.08 0.06 -0.01 0 2,612 17.5 Put 0.10 0.13 0.12 0.00 0 1,895 18.0 Put 0.18 0.21 0.18 -0.01 0 4,016 18.5 Put 0.33 0.38 0.35 0.00 0 2,940 19.0 Put 0.57 0.64 0.57 -0.03 0 2,449 19.5 Put 0.94 1.00 0.84 -0.12 0 4,898 20.0 Put 1.32 1.45 1.38 -0.01 0 1,229 20.5 Put 1.81 1.95 1.73 -0.13 0 194 21.0 Put 2.23 2.45 2.29 -0.07 0 27 21.5 Put 2.79 2.94 2.19 -0.66 0 435 22.0 Put 3.30 3.45 3.34 -0.01 0 85 22.5 Put 3.80 3.95 4.05 0.21 0 10 23.0 Put 4.25 4.45 4.20 -0.14 0 207 23.5 Put 4.75 4.95 4.60 -0.24 0 24 24.0 Put 5.25 5.45 5.37 0.03 0 32 24.5 Put 5.80 5.95 5.56 -0.27 0 7 25.0 Put 6.25 6.45 5.64 -0.69 0 25 25.5 Put 6.75 6.95 6.60 -0.23 0 11 26.0 Put 7.25 7.55 7.23 -0.10 0 5 26.5 Put 7.80 7.95 7.73 -0.10 0 51 27.0 Put 8.25 8.50 8.74 0.41 0 33 27.5 Put 8.75 9.05 9.29 0.46 0 11 28.0 Put 9.30 9.45 9.00 -0.33 0 7 28.5 Put 9.80 9.95 8.85 -0.98 0 1 29.0 Put 10.30 10.40 9.62 -0.71 0 0 29.5 Put 10.75 10.90 11.25 0.42 0 3 30.0 Put 11.30 11.40 11.05 -0.28 0 11 31.0 Put 12.25 12.40 12.59 0.26 0 4 32.0 Put 13.25 13.40 12.45 -0.88 0 0 33.0 Put 14.25 14.40 0.00 0.00 0 0 34.0 Put 15.25 15.45 15.06 -0.27 0 8 35.0 Put 16.25 16.40 15.35 -0.98 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 17 2022 8 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.60 17.95 0.00 0.00 0 0 2.0 Call 16.60 16.90 0.00 0.00 0 0 3.0 Call 15.60 15.85 0.00 0.00 0 0 4.0 Call 14.60 14.85 0.00 0.00 0 0 5.0 Call 13.60 13.95 13.57 -0.11 0 0 6.0 Call 12.60 12.85 0.00 0.00 0 0 7.0 Call 11.60 11.85 0.00 0.00 0 0 8.0 Call 10.55 10.80 10.80 0.12 0 0 9.0 Call 9.60 9.90 0.00 0.00 0 0 10.0 Call 8.60 8.85 8.72 0.04 0 0 11.0 Call 7.15 8.25 7.25 -0.43 0 0 12.0 Call 6.60 6.85 6.25 -0.43 0 51 12.5 Call 6.10 6.45 0.00 0.00 0 0 13.0 Call 5.60 6.30 5.90 0.21 0 69 13.5 Call 4.70 5.80 4.65 -0.55 0 4 14.0 Call 4.55 5.00 4.57 -0.14 0 131 14.5 Call 4.15 4.35 0.00 0.00 0 0 15.0 Call 3.65 3.90 4.77 1.03 0 93 15.5 Call 3.20 3.45 3.14 -0.13 0 1 16.0 Call 2.77 2.88 3.00 0.18 0 1,935 16.5 Call 2.30 2.47 2.17 -0.20 0 9 17.0 Call 1.92 2.01 1.98 0.03 0 1,084 17.5 Call 1.53 1.61 2.20 0.63 0 232 18.0 Call 1.20 1.28 1.32 0.09 0 2,216 18.5 Call 0.91 0.97 0.95 0.01 0 358 19.0 Call 0.67 0.73 0.68 -0.02 0 2,170 19.5 Call 0.47 0.53 0.54 0.04 0 952 20.0 Call 0.35 0.39 0.37 0.00 0 2,852 20.5 Call 0.23 0.26 0.28 0.04 0 406 21.0 Call 0.16 0.20 0.17 -0.01 0 2,674 21.5 Call 0.11 0.14 0.15 0.03 0 431 22.0 Call 0.08 0.10 0.11 0.02 0 7,026 22.5 Call 0.06 0.08 0.07 0.00 0 921 23.0 Call 0.04 0.06 0.05 0.00 0 2,946 23.5 Call 0.03 0.05 0.03 -0.01 0 36 24.0 Call 0.02 0.05 0.03 0.00 0 2,394 24.5 Call 0.02 0.04 0.03 0.00 0 98 25.0 Call 0.02 0.03 0.02 0.00 0 3,297 26.0 Call 0.01 0.03 0.01 -0.01 0 2,834 27.0 Call 0.01 0.03 0.01 0.00 0 2,473 28.0 Call 0.00 0.02 0.02 0.01 0 2,142 29.0 Call 0.00 0.03 0.01 0.00 0 1,401 30.0 Call 0.00 0.03 0.01 0.01 0 4,283 31.0 Call 0.00 0.03 0.03 0.03 0 1,194 32.0 Call 0.00 0.03 0.02 0.02 0 779 33.0 Call 0.00 0.03 0.01 0.01 0 1,002 34.0 Call 0.00 0.03 0.01 0.01 0 961 35.0 Call 0.01 0.03 0.01 0.01 0 2,681 36.0 Call 0.00 0.02 0.02 0.02 0 346 37.0 Call 0.00 0.03 0.03 0.03 0 470 38.0 Call 0.00 0.03 0.02 0.02 0 439 39.0 Call 0.00 0.05 0.01 0.01 0 262 40.0 Call 0.00 0.03 0.02 0.02 0 3,053 41.0 Call 0.00 0.05 0.04 0.04 0 153 42.0 Call 0.00 0.03 0.02 0.02 0 973 43.0 Call 0.00 0.01 0.01 0.01 0 440 44.0 Call 0.00 0.03 0.04 0.04 0 441 45.0 Call 0.00 0.01 0.02 0.02 0 1,070 46.0 Call 0.00 0.03 0.04 0.04 0 432 47.0 Call 0.00 0.03 0.02 0.02 0 138 48.0 Call 0.00 0.06 0.02 0.02 0 505 49.0 Call 0.00 0.04 0.34 0.34 0 99 50.0 Call 0.00 0.01 0.01 0.01 0 2,907 51.0 Call 0.00 0.03 0.03 0.03 0 41 52.0 Call 0.00 0.03 0.22 0.22 0 382 53.0 Call 0.00 0.05 0.14 0.14 0 520 54.0 Call 0.00 0.03 0.15 0.15 0 189 55.0 Call 0.00 0.04 0.03 0.03 0 418 56.0 Call 0.00 0.05 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.05 0.03 0.03 0 112 60.0 Call 0.00 0.03 0.01 0.01 0 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.03 0.10 0.10 0 214 64.0 Call 0.00 0.03 0.03 0.03 0 290 65.0 Call 0.00 0.03 0.01 0.01 0 3,250 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.02 0.02 0 442 6.0 Put 0.00 0.02 0.04 0.03 0 130 7.0 Put 0.00 0.02 0.01 0.00 0 415 8.0 Put 0.00 0.04 0.01 0.00 0 733 9.0 Put 0.00 0.03 0.02 0.01 0 160 10.0 Put 0.00 0.03 0.02 0.00 0 1,404 11.0 Put 0.01 0.03 0.02 0.00 0 3,333 12.0 Put 0.01 0.03 0.03 0.01 0 8,580 12.5 Put 0.02 0.04 0.00 0.00 0 0 13.0 Put 0.03 0.06 0.04 0.00 0 9,232 13.5 Put 0.04 0.07 0.05 0.00 0 487 14.0 Put 0.06 0.07 0.06 0.00 0 3,086 14.5 Put 0.07 0.09 0.08 0.00 0 1,082 15.0 Put 0.09 0.12 0.10 0.00 0 5,085 15.5 Put 0.13 0.15 0.13 -0.01 0 1,137 16.0 Put 0.17 0.20 0.18 0.00 0 13,333 16.5 Put 0.22 0.27 0.25 0.00 0 1,429 17.0 Put 0.31 0.35 0.34 0.01 0 10,650 17.5 Put 0.42 0.48 0.43 -0.02 0 1,788 18.0 Put 0.58 0.64 0.60 -0.01 0 14,613 18.5 Put 0.80 0.84 0.83 0.01 0 2,859 19.0 Put 1.05 1.12 1.05 -0.03 0 6,252 19.5 Put 1.36 1.42 1.37 -0.01 0 1,056 20.0 Put 1.71 1.78 1.70 -0.05 0 10,308 20.5 Put 2.10 2.17 1.80 -0.33 0 117 21.0 Put 2.43 2.64 2.55 -0.02 0 5,064 21.5 Put 2.91 3.15 3.00 -0.01 0 119 22.0 Put 3.40 3.55 3.60 0.12 0 3,892 22.5 Put 3.65 4.25 4.11 0.15 0 14 23.0 Put 4.30 4.85 4.45 0.01 0 1,648 23.5 Put 4.85 5.10 4.20 -0.73 0 5 24.0 Put 5.30 5.65 5.25 -0.17 0 919 24.5 Put 5.85 6.00 5.59 -0.33 0 25 25.0 Put 6.35 6.60 6.00 -0.41 0 2,807 26.0 Put 7.30 7.50 7.28 -0.12 0 1,064 27.0 Put 8.10 8.70 8.33 -0.07 0 1,482 28.0 Put 9.05 9.65 9.40 0.01 0 836 29.0 Put 10.15 10.60 10.75 0.36 0 625 30.0 Put 10.65 12.00 11.50 0.11 0 2,386 31.0 Put 11.75 12.60 11.28 -1.11 0 257 32.0 Put 13.10 13.55 13.40 0.02 0 230 33.0 Put 14.05 14.60 14.20 -0.18 0 256 34.0 Put 14.85 15.60 15.50 0.12 0 157 35.0 Put 15.90 16.65 16.29 -0.09 0 329 36.0 Put 16.80 17.65 16.44 -0.94 0 230 37.0 Put 17.75 18.70 17.65 -0.73 0 409 38.0 Put 18.85 19.65 19.92 0.54 0 186 39.0 Put 19.85 20.65 19.25 -1.13 0 70 40.0 Put 20.80 21.65 22.05 0.67 0 834 41.0 Put 21.85 22.70 21.75 -0.63 0 66 42.0 Put 22.75 23.65 24.47 1.09 0 48 43.0 Put 23.80 24.65 25.10 0.72 0 47 44.0 Put 24.85 25.65 25.01 -0.37 0 205 45.0 Put 25.80 26.70 25.61 -0.77 0 78 46.0 Put 26.80 27.65 21.55 -5.83 0 14 47.0 Put 27.80 28.65 21.88 -6.50 0 13 48.0 Put 28.75 29.75 20.45 -8.93 0 6 49.0 Put 29.80 30.75 0.00 0.00 0 0 50.0 Put 30.80 31.65 30.87 -0.51 0 591 51.0 Put 31.75 32.65 25.05 -7.33 0 110 52.0 Put 32.80 33.75 32.60 -0.78 0 48 53.0 Put 33.75 34.65 20.70 -13.68 0 1 54.0 Put 34.75 35.65 0.00 0.00 0 0 55.0 Put 35.80 36.75 25.95 -10.43 0 1 56.0 Put 36.75 37.65 0.00 0.00 0 0 57.0 Put 37.80 38.65 0.00 0.00 0 0 58.0 Put 38.80 39.65 30.45 -8.93 0 3 59.0 Put 39.75 40.85 34.48 -5.90 0 10 60.0 Put 40.75 41.65 39.68 -1.70 0 40 61.0 Put 41.75 42.75 0.00 0.00 0 0 62.0 Put 42.75 43.65 35.89 -7.48 0 5 63.0 Put 43.75 44.65 32.15 -12.22 0 9 64.0 Put 44.75 45.65 0.00 0.00 0 0 65.0 Put 45.75 46.65 41.10 -5.27 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.60 17.90 0.00 0.00 0 0 2.0 Call 16.60 16.80 0.00 0.00 0 0 3.0 Call 15.55 15.85 0.00 0.00 0 0 4.0 Call 14.60 14.95 0.00 0.00 0 0 5.0 Call 13.55 13.80 0.00 0.00 0 0 6.0 Call 12.55 12.85 0.00 0.00 0 0 7.0 Call 11.60 11.85 0.00 0.00 0 0 8.0 Call 10.60 10.80 0.00 0.00 0 0 9.0 Call 9.60 9.85 0.00 0.00 0 0 10.0 Call 8.60 8.75 0.00 0.00 0 0 11.0 Call 7.60 7.80 0.00 0.00 0 0 12.0 Call 6.60 6.80 0.00 0.00 0 0 12.5 Call 6.15 6.35 0.00 0.00 0 0 13.0 Call 5.65 5.85 0.00 0.00 0 0 13.5 Call 5.15 5.30 0.00 0.00 0 0 14.0 Call 4.70 4.85 5.50 0.75 0 8 14.5 Call 4.20 4.40 0.00 0.00 0 0 15.0 Call 3.75 3.90 4.65 0.83 0 1 15.5 Call 3.30 3.45 0.00 0.00 0 0 16.0 Call 2.84 2.99 3.10 0.18 0 49 16.5 Call 2.46 2.56 0.00 0.00 0 0 17.0 Call 2.08 2.17 2.25 0.13 0 161 17.5 Call 1.74 1.81 1.85 0.08 0 15 18.0 Call 1.41 1.49 1.55 0.10 0 449 18.5 Call 1.14 1.20 1.32 0.15 0 102 19.0 Call 0.89 0.96 0.98 0.05 0 325 19.5 Call 0.68 0.74 0.69 -0.02 0 773 20.0 Call 0.51 0.59 0.55 0.00 0 540 20.5 Call 0.38 0.45 0.55 0.14 0 54 21.0 Call 0.29 0.34 0.35 0.04 0 165 21.5 Call 0.21 0.26 0.24 0.00 0 106 22.0 Call 0.16 0.20 0.17 -0.01 0 337 22.5 Call 0.11 0.16 0.15 0.01 0 182 23.0 Call 0.09 0.12 0.10 0.00 0 331 23.5 Call 0.07 0.10 0.08 -0.01 0 173 24.0 Call 0.06 0.08 0.07 0.00 0 196 24.5 Call 0.03 0.07 0.05 0.00 0 212 25.0 Call 0.04 0.06 0.04 -0.01 0 159 25.5 Call 0.03 0.05 0.09 0.05 0 22 26.0 Call 0.01 0.05 0.03 0.00 0 29 26.5 Call 0.02 0.04 0.06 0.03 0 62 27.0 Call 0.02 0.04 0.03 0.00 0 153 27.5 Call 0.02 0.03 0.02 -0.01 0 3 28.0 Call 0.02 0.04 0.09 0.06 0 31 28.5 Call 0.00 0.04 0.02 -0.01 0 2 29.0 Call 0.00 0.03 0.09 0.07 0 19 29.5 Call 0.01 0.03 0.00 0.00 0 0 30.0 Call 0.01 0.03 0.00 0.00 0 0 31.0 Call 0.01 0.03 0.00 0.00 0 0 32.0 Call 0.01 0.03 0.04 0.02 0 10 33.0 Call 0.00 0.03 0.21 0.19 0 1 34.0 Call 0.00 0.03 0.00 0.00 0 0 35.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.00 0.00 0 0 2.0 Put 0.00 0.04 0.00 0.00 0 0 3.0 Put 0.00 0.04 0.00 0.00 0 0 4.0 Put 0.00 0.04 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.17 0.16 0 151 6.0 Put 0.00 0.05 0.00 0.00 0 0 7.0 Put 0.00 0.04 0.08 0.06 0 315 8.0 Put 0.00 0.05 0.08 0.05 0 6 9.0 Put 0.01 0.06 0.03 0.00 0 26 10.0 Put 0.01 0.07 0.04 0.00 0 42 11.0 Put 0.01 0.08 0.10 0.05 0 1 12.0 Put 0.05 0.07 0.06 0.00 0 205 12.5 Put 0.06 0.08 0.00 0.00 0 0 13.0 Put 0.07 0.10 0.12 0.03 0 12 13.5 Put 0.09 0.13 0.10 -0.01 0 77 14.0 Put 0.11 0.14 0.13 0.00 0 119 14.5 Put 0.15 0.17 0.00 0.00 0 0 15.0 Put 0.19 0.23 0.18 -0.03 0 473 15.5 Put 0.23 0.27 0.00 0.00 0 0 16.0 Put 0.30 0.34 0.32 0.00 0 179 16.5 Put 0.39 0.43 0.39 -0.02 0 214 17.0 Put 0.50 0.55 0.50 -0.03 0 1,299 17.5 Put 0.65 0.71 0.67 -0.01 0 314 18.0 Put 0.83 0.89 0.84 -0.02 0 2,204 18.5 Put 1.05 1.11 1.05 -0.03 0 290 19.0 Put 1.30 1.38 1.31 -0.03 0 900 19.5 Put 1.60 1.67 1.67 0.05 0 270 20.0 Put 1.93 1.98 1.93 -0.04 0 397 20.5 Put 2.29 2.37 2.09 -0.24 0 392 21.0 Put 2.68 2.77 2.68 -0.05 0 125 21.5 Put 3.10 3.20 3.15 0.00 0 64 22.0 Put 3.55 3.65 3.17 -0.43 0 81 22.5 Put 3.95 4.10 5.06 1.01 0 219 23.0 Put 4.30 4.60 4.95 0.43 0 104 23.5 Put 4.90 5.05 4.72 -0.28 0 9 24.0 Put 5.35 5.55 5.83 0.34 0 25 24.5 Put 5.85 6.05 6.38 0.41 0 3 25.0 Put 6.10 6.70 6.87 0.41 0 30 25.5 Put 6.85 7.30 7.40 0.44 0 35 26.0 Put 7.30 7.50 6.65 -0.80 0 37 26.5 Put 7.85 8.00 8.25 0.30 0 1 27.0 Put 8.30 8.50 8.51 0.07 0 4 27.5 Put 8.70 9.00 8.50 -0.44 0 8 28.0 Put 9.25 9.50 9.50 0.06 0 14 28.5 Put 9.80 10.00 9.45 -0.49 0 10 29.0 Put 10.25 10.50 10.31 -0.13 0 4 29.5 Put 10.80 11.00 10.60 -0.34 0 1 30.0 Put 11.20 11.50 11.20 -0.24 0 14 31.0 Put 11.80 12.70 11.80 -0.64 0 3 32.0 Put 12.80 13.70 0.00 0.00 0 0 33.0 Put 13.80 14.70 14.42 -0.01 0 3 34.0 Put 14.80 15.70 14.38 -1.05 0 4 35.0 Put 15.80 16.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.35 13.90 0.00 0.00 0 0 6.0 Call 12.50 12.85 12.25 -0.43 0 1 7.0 Call 11.30 11.85 0.00 0.00 0 0 8.0 Call 10.50 10.85 0.00 0.00 0 0 9.0 Call 9.35 9.85 0.00 0.00 0 0 10.0 Call 8.55 8.85 0.00 0.00 0 0 11.0 Call 7.55 7.85 0.00 0.00 0 0 12.0 Call 6.65 6.80 6.70 -0.01 0 30 13.0 Call 5.60 5.85 0.00 0.00 0 0 14.0 Call 4.65 5.05 5.00 0.20 0 29 15.0 Call 3.75 4.00 4.54 0.66 0 25 16.0 Call 2.98 3.10 3.60 0.58 0 26 17.0 Call 2.23 2.30 2.17 -0.09 0 109 18.0 Call 1.58 1.64 1.62 0.01 0 596 19.0 Call 1.05 1.12 1.12 0.04 0 871 20.0 Call 0.68 0.73 0.74 0.04 0 1,065 21.0 Call 0.42 0.46 0.47 0.03 0 662 22.0 Call 0.25 0.29 0.30 0.03 0 453 23.0 Call 0.15 0.19 0.19 0.02 0 1,415 24.0 Call 0.09 0.14 0.14 0.03 0 1,607 25.0 Call 0.05 0.10 0.07 0.00 0 2,577 26.0 Call 0.04 0.08 0.05 -0.01 0 2,177 27.0 Call 0.04 0.07 0.03 -0.02 0 898 28.0 Call 0.03 0.06 0.02 -0.03 0 348 29.0 Call 0.03 0.06 0.03 -0.01 0 524 30.0 Call 0.02 0.05 0.03 -0.01 0 829 31.0 Call 0.02 0.05 0.03 0.00 0 406 32.0 Call 0.01 0.05 0.06 0.03 0 184 33.0 Call 0.00 0.04 0.01 -0.02 0 281 34.0 Call 0.00 0.04 0.05 0.03 0 204 35.0 Call 0.01 0.05 0.04 0.02 0 752 36.0 Call 0.00 0.04 0.03 0.02 0 210 37.0 Call 0.00 0.04 0.04 0.03 0 385 38.0 Call 0.00 0.05 0.04 0.03 0 211 39.0 Call 0.00 0.04 0.11 0.10 0 96 40.0 Call 0.00 0.03 0.10 0.10 0 759 41.0 Call 0.00 0.03 0.07 0.07 0 159 42.0 Call 0.00 0.03 0.05 0.05 0 38 43.0 Call 0.00 0.03 0.08 0.08 0 86 44.0 Call 0.00 0.03 0.03 0.03 0 110 45.0 Call 0.01 0.03 0.02 0.02 0 535 46.0 Call 0.01 0.03 0.01 0.01 0 59 47.0 Call 0.00 0.03 0.03 0.03 0 53 48.0 Call 0.00 0.03 0.03 0.03 0 427 49.0 Call 0.00 0.03 0.03 0.03 0 13 50.0 Call 0.00 0.03 0.01 0.01 0 763 51.0 Call 0.00 0.03 0.20 0.20 0 25 52.0 Call 0.00 0.03 0.33 0.33 0 61 53.0 Call 0.00 0.03 0.06 0.06 0 50 54.0 Call 0.00 0.03 0.58 0.58 0 15 55.0 Call 0.00 0.03 0.19 0.19 0 273 56.0 Call 0.00 0.03 0.19 0.19 0 101 60.0 Call 0.00 0.03 0.02 0.02 0 353 65.0 Call 0.00 0.03 0.01 0.01 0 2,750 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.20 0.20 0 35 6.0 Put 0.00 0.01 0.12 0.10 0 13 7.0 Put 0.00 0.08 0.13 0.10 0 3 8.0 Put 0.00 0.09 0.00 0.00 0 0 9.0 Put 0.01 0.09 0.07 0.02 0 0 10.0 Put 0.01 0.11 0.05 -0.02 0 24 11.0 Put 0.03 0.13 0.09 0.01 0 1,100 12.0 Put 0.06 0.12 0.12 0.03 0 150 13.0 Put 0.12 0.16 0.15 0.01 0 652 14.0 Put 0.19 0.22 0.20 0.00 0 648 15.0 Put 0.27 0.32 0.25 -0.05 0 6,239 16.0 Put 0.42 0.47 0.46 0.01 0 839 17.0 Put 0.66 0.73 0.70 0.00 0 2,893 18.0 Put 1.02 1.08 1.05 0.00 0 7,199 19.0 Put 1.50 1.57 1.52 -0.01 0 10,838 20.0 Put 2.11 2.17 2.11 -0.05 0 2,097 21.0 Put 2.84 2.92 2.80 -0.09 0 941 22.0 Put 3.65 3.80 4.00 0.28 0 1,317 23.0 Put 4.50 4.70 4.45 -0.17 0 620 24.0 Put 5.35 5.80 5.72 0.15 0 436 25.0 Put 6.35 6.60 6.50 -0.03 0 1,486 26.0 Put 7.35 7.60 7.90 0.39 0 674 27.0 Put 8.35 8.55 8.35 -0.15 0 849 28.0 Put 8.85 9.65 9.86 0.36 0 117 29.0 Put 9.80 10.75 10.22 -0.27 0 269 30.0 Put 10.90 11.65 11.27 -0.22 0 183 31.0 Put 11.85 12.75 12.60 0.12 0 46 32.0 Put 12.85 13.75 13.61 0.13 0 158 33.0 Put 13.85 14.75 14.72 0.25 0 84 34.0 Put 14.80 15.75 15.28 -0.19 0 102 35.0 Put 15.80 16.75 15.39 -1.07 0 51 36.0 Put 16.80 17.75 16.59 -0.87 0 21 37.0 Put 17.80 18.75 18.65 0.19 0 313 38.0 Put 18.85 19.75 18.65 -0.80 0 31 39.0 Put 19.85 20.75 21.50 1.05 0 14 40.0 Put 20.80 21.75 21.69 0.24 0 33 41.0 Put 21.80 22.75 20.75 -1.69 0 20 42.0 Put 22.80 23.75 17.85 -5.59 0 17 43.0 Put 23.80 24.75 23.57 -0.87 0 22 44.0 Put 24.80 25.75 26.10 0.66 0 4 45.0 Put 25.80 26.75 20.20 -6.24 0 6 46.0 Put 26.80 27.75 0.00 0.00 0 0 47.0 Put 27.80 28.75 0.00 0.00 0 0 48.0 Put 28.80 29.75 20.85 -8.59 0 1 49.0 Put 29.80 30.75 0.00 0.00 0 0 50.0 Put 30.80 31.75 32.25 0.81 0 2 51.0 Put 31.80 32.75 0.00 0.00 0 0 52.0 Put 32.80 33.75 0.00 0.00 0 0 53.0 Put 33.80 34.75 0.00 0.00 0 0 54.0 Put 34.80 35.75 0.00 0.00 0 0 55.0 Put 35.80 36.75 26.90 -9.53 0 2 56.0 Put 36.80 37.75 27.80 -9.63 0 622 60.0 Put 40.75 42.05 35.55 -5.88 0 19 65.0 Put 45.75 46.75 39.15 -7.27 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.60 13.75 0.00 0.00 0 0 9.0 Call 9.60 9.80 0.00 0.00 0 0 10.0 Call 8.40 9.05 0.00 0.00 0 0 11.0 Call 7.50 7.90 0.00 0.00 0 0 12.0 Call 6.65 6.85 0.00 0.00 0 0 13.0 Call 5.65 5.90 0.00 0.00 0 0 13.5 Call 5.20 5.45 0.00 0.00 0 0 14.0 Call 4.55 4.90 4.48 -0.33 0 1 14.5 Call 4.25 4.45 0.00 0.00 0 0 15.0 Call 3.80 4.00 3.55 -0.35 0 14 15.5 Call 3.40 3.55 3.55 0.08 0 1 16.0 Call 3.00 3.15 3.70 0.65 0 13 16.5 Call 2.61 2.70 0.00 0.00 0 0 17.0 Call 2.24 2.33 0.00 0.00 0 0 17.5 Call 1.91 1.99 3.10 1.15 0 1 18.0 Call 1.60 1.67 1.67 0.03 0 42 18.5 Call 1.33 1.40 1.42 0.05 0 75 19.0 Call 1.08 1.15 1.12 0.00 0 100 19.5 Call 0.87 0.93 1.02 0.12 0 31 20.0 Call 0.69 0.76 0.76 0.04 0 153 20.5 Call 0.55 0.62 0.80 0.22 0 85 21.0 Call 0.43 0.48 0.49 0.04 0 69 21.5 Call 0.33 0.39 0.38 0.02 0 55 22.0 Call 0.25 0.31 0.30 0.02 0 70 22.5 Call 0.20 0.25 0.31 0.09 0 16 23.0 Call 0.14 0.22 0.20 0.02 0 55 23.5 Call 0.11 0.18 0.15 0.00 0 9 24.0 Call 0.09 0.15 0.13 0.01 0 527 24.5 Call 0.07 0.12 0.10 0.00 0 105 25.0 Call 0.05 0.11 0.07 -0.01 0 47 26.0 Call 0.01 0.10 0.08 0.03 0 2 27.0 Call 0.01 0.07 0.16 0.12 0 5 28.0 Call 0.01 0.08 0.10 0.06 0 1 30.0 Call 0.01 0.05 0.14 0.11 0 2 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 9.0 Put 0.01 0.08 0.08 0.04 0 95 10.0 Put 0.02 0.09 0.11 0.05 0 40 11.0 Put 0.03 0.11 0.06 -0.01 0 1 12.0 Put 0.05 0.14 0.21 0.11 0 8 13.0 Put 0.14 0.18 0.15 -0.01 0 41 13.5 Put 0.17 0.20 0.50 0.31 0 2 14.0 Put 0.20 0.24 0.19 -0.03 0 38 14.5 Put 0.25 0.28 0.30 0.04 0 8 15.0 Put 0.30 0.34 0.41 0.09 0 35 15.5 Put 0.36 0.41 1.25 0.87 0 3 16.0 Put 0.45 0.50 0.46 -0.01 0 35 16.5 Put 0.55 0.62 0.60 0.01 0 9 17.0 Put 0.69 0.75 0.79 0.07 0 43 17.5 Put 0.85 0.91 0.84 -0.04 0 120 18.0 Put 1.05 1.11 1.03 -0.05 0 84 18.5 Put 1.27 1.34 1.32 0.01 0 258 19.0 Put 1.52 1.59 1.45 -0.11 0 138 19.5 Put 1.81 1.88 1.77 -0.07 0 35 20.0 Put 2.13 2.20 2.16 -0.01 0 53 20.5 Put 2.47 2.56 2.18 -0.35 0 298 21.0 Put 2.85 2.96 2.70 -0.20 0 17 21.5 Put 3.25 3.35 2.71 -0.60 0 11 22.0 Put 3.65 3.80 3.00 -0.73 0 6 22.5 Put 4.05 4.30 4.51 0.34 0 7 23.0 Put 4.50 4.70 4.88 0.25 0 2 23.5 Put 5.00 5.15 4.37 -0.72 0 3 24.0 Put 5.40 5.70 5.89 0.32 0 2 24.5 Put 5.90 6.15 5.05 -0.99 0 4 25.0 Put 6.35 6.60 7.68 1.16 0 3 26.0 Put 7.35 7.65 6.40 -1.10 0 1 27.0 Put 8.35 8.70 0.00 0.00 0 0 28.0 Put 9.20 9.60 9.97 0.49 0 1 30.0 Put 10.95 11.90 0.00 0.00 0 0 35.0 Put 16.20 16.55 16.12 -0.34 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.60 13.90 0.00 0.00 0 0 9.0 Call 9.55 9.90 0.00 0.00 0 0 10.0 Call 8.60 8.90 0.00 0.00 0 0 11.0 Call 7.60 7.90 0.00 0.00 0 0 12.0 Call 6.65 6.95 0.00 0.00 0 0 13.0 Call 5.70 6.00 0.00 0.00 0 0 13.5 Call 5.20 5.55 0.00 0.00 0 0 14.0 Call 4.70 5.05 0.00 0.00 0 0 14.5 Call 4.35 4.55 0.00 0.00 0 0 15.0 Call 3.85 4.15 4.80 0.82 0 2 15.5 Call 3.45 3.70 0.00 0.00 0 0 16.0 Call 3.10 3.30 0.00 0.00 0 0 16.5 Call 2.71 2.83 0.00 0.00 0 0 17.0 Call 2.38 2.47 2.28 -0.12 0 2 17.5 Call 2.05 2.14 3.00 0.91 0 1 18.0 Call 1.75 1.84 2.33 0.54 0 7 18.5 Call 1.47 1.56 1.52 0.00 0 73 19.0 Call 1.23 1.32 1.41 0.14 0 24 19.5 Call 1.02 1.10 1.38 0.32 0 134 20.0 Call 0.84 0.92 0.93 0.05 0 49 20.5 Call 0.68 0.77 0.81 0.09 0 22 21.0 Call 0.55 0.63 0.66 0.07 0 60 21.5 Call 0.44 0.52 0.50 0.02 0 69 22.0 Call 0.35 0.42 0.40 0.01 0 34 22.5 Call 0.28 0.35 0.00 0.00 0 0 23.0 Call 0.23 0.29 0.25 -0.01 0 4 23.5 Call 0.18 0.23 0.21 0.00 0 2 24.0 Call 0.14 0.20 0.19 0.02 0 27 24.5 Call 0.12 0.17 0.16 0.02 0 200 25.0 Call 0.09 0.14 0.11 -0.01 0 22 26.0 Call 0.04 0.13 0.25 0.17 0 1 27.0 Call 0.00 0.13 0.04 -0.02 0 1 28.0 Call 0.00 0.12 0.07 0.02 0 9 30.0 Call 0.00 0.09 0.00 0.00 0 0 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 9.0 Put 0.00 0.12 0.00 0.00 0 0 10.0 Put 0.01 0.14 0.13 0.03 0 1 11.0 Put 0.09 0.17 0.19 0.07 0 10 12.0 Put 0.13 0.17 0.19 0.04 0 5 13.0 Put 0.19 0.24 0.18 -0.04 0 63 13.5 Put 0.22 0.28 0.23 -0.02 0 7 14.0 Put 0.27 0.33 0.26 -0.04 0 80 14.5 Put 0.33 0.38 0.84 0.49 0 1 15.0 Put 0.39 0.45 0.42 0.00 0 113 15.5 Put 0.47 0.54 0.50 0.00 0 32 16.0 Put 0.58 0.64 0.62 0.01 0 6 16.5 Put 0.68 0.76 0.73 0.01 0 207 17.0 Put 0.82 0.91 0.90 0.04 0 11 17.5 Put 1.02 1.09 0.97 -0.09 0 123 18.0 Put 1.22 1.30 1.23 -0.03 0 119 18.5 Put 1.44 1.53 1.48 0.00 0 357 19.0 Put 1.70 1.79 1.70 -0.05 0 134 19.5 Put 1.97 2.07 1.72 -0.31 0 18 20.0 Put 2.29 2.38 2.28 -0.07 0 24 20.5 Put 2.63 2.72 2.14 -0.56 0 1 21.0 Put 3.00 3.10 2.57 -0.50 0 304 21.5 Put 3.30 3.50 3.36 -0.10 0 2 22.0 Put 3.70 3.95 3.19 -0.67 0 6 22.5 Put 4.15 4.40 3.58 -0.71 0 12 23.0 Put 4.60 4.80 5.15 0.41 0 0 23.5 Put 5.05 5.35 4.65 -0.53 0 10 24.0 Put 5.50 5.70 0.00 0.00 0 0 24.5 Put 5.90 6.30 0.00 0.00 0 0 25.0 Put 6.35 6.70 0.00 0.00 0 0 26.0 Put 7.30 7.70 0.00 0.00 0 0 27.0 Put 8.30 8.75 0.00 0.00 0 0 28.0 Put 9.25 9.65 0.00 0.00 0 0 30.0 Put 11.20 11.65 11.81 0.31 0 2 35.0 Put 16.20 16.60 16.70 0.23 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 36 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.60 17.75 0.00 0.00 0 0 2.0 Call 16.60 16.80 0.00 0.00 0 0 3.0 Call 15.60 15.75 0.00 0.00 0 0 4.0 Call 14.60 14.75 0.00 0.00 0 0 5.0 Call 13.60 13.75 13.50 -0.18 0 0 6.0 Call 12.60 12.80 0.00 0.00 0 0 7.0 Call 11.60 11.80 0.00 0.00 0 0 8.0 Call 10.60 10.80 0.00 0.00 0 0 9.0 Call 9.60 9.75 0.00 0.00 0 0 10.0 Call 8.60 8.80 8.83 0.12 0 1 11.0 Call 7.65 7.80 0.00 0.00 0 0 12.0 Call 6.70 6.90 7.15 0.37 0 85 13.0 Call 5.75 5.95 6.75 0.92 0 66 14.0 Call 4.85 5.00 5.35 0.43 0 44 15.0 Call 4.00 4.10 4.60 0.53 0 459 16.0 Call 3.20 3.35 3.83 0.57 0 644 17.0 Call 2.51 2.59 2.70 0.17 0 843 18.0 Call 1.89 1.95 1.89 -0.04 0 1,338 19.0 Call 1.40 1.45 1.43 0.00 0 1,588 20.0 Call 0.98 1.06 1.01 -0.01 0 2,086 21.0 Call 0.68 0.75 0.74 0.03 0 1,823 22.0 Call 0.47 0.53 0.51 0.01 0 2,240 23.0 Call 0.34 0.37 0.34 -0.01 0 8,696 24.0 Call 0.25 0.27 0.25 -0.01 0 2,001 25.0 Call 0.16 0.20 0.19 0.01 0 2,460 26.0 Call 0.12 0.16 0.13 -0.01 0 1,110 27.0 Call 0.09 0.12 0.10 0.00 0 592 28.0 Call 0.07 0.08 0.07 -0.01 0 387 29.0 Call 0.06 0.09 0.05 -0.02 0 246 30.0 Call 0.04 0.08 0.03 -0.03 0 1,133 31.0 Call 0.03 0.07 0.12 0.07 0 95 32.0 Call 0.02 0.06 0.06 0.02 0 3,965 33.0 Call 0.02 0.05 0.05 0.01 0 185 34.0 Call 0.02 0.05 0.05 0.02 0 79 35.0 Call 0.01 0.05 0.03 0.00 0 96 36.0 Call 0.02 0.04 0.02 -0.01 0 10 37.0 Call 0.02 0.04 0.04 0.01 0 1 38.0 Call 0.01 0.05 0.03 0.00 0 2 39.0 Call 0.01 0.04 0.20 0.17 0 1 40.0 Call 0.00 0.03 0.05 0.02 0 10 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.01 0.00 0 1 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.00 0.07 0.00 0.00 0 0 5.0 Put 0.00 0.07 0.02 -0.02 0 429 6.0 Put 0.01 0.08 0.03 -0.02 0 168 7.0 Put 0.03 0.06 0.08 0.03 0 422 8.0 Put 0.05 0.08 0.10 0.03 0 1,467 9.0 Put 0.07 0.13 0.09 0.00 0 2,409 10.0 Put 0.10 0.12 0.13 0.02 0 3,333 11.0 Put 0.09 0.21 0.25 0.10 0 950 12.0 Put 0.19 0.23 0.20 -0.01 0 1,043 13.0 Put 0.25 0.29 0.27 0.00 0 2,733 14.0 Put 0.35 0.40 0.38 0.00 0 3,278 15.0 Put 0.51 0.55 0.53 0.00 0 27,523 16.0 Put 0.69 0.78 0.74 0.00 0 10,949 17.0 Put 0.98 1.05 1.02 0.00 0 3,234 18.0 Put 1.39 1.45 1.41 -0.01 0 42,427 19.0 Put 1.87 1.94 1.90 -0.02 0 2,902 20.0 Put 2.46 2.56 2.38 -0.14 0 2,076 21.0 Put 3.10 3.25 2.98 -0.23 0 930 22.0 Put 3.90 4.05 3.89 -0.11 0 1,068 23.0 Put 4.75 4.90 4.55 -0.30 0 370 24.0 Put 5.65 5.80 5.60 -0.16 0 268 25.0 Put 6.55 6.75 6.67 -0.01 0 329 26.0 Put 7.55 7.70 7.45 -0.19 0 418 27.0 Put 8.50 8.65 8.50 -0.10 0 437 28.0 Put 9.45 9.65 8.45 -1.12 0 100 29.0 Put 10.45 10.65 10.55 -0.01 0 8 30.0 Put 11.45 11.60 11.52 -0.03 0 17 31.0 Put 11.90 12.85 11.43 -1.11 0 8 32.0 Put 13.25 13.70 13.30 -0.23 0 5 33.0 Put 13.90 14.85 14.37 -0.15 0 22 34.0 Put 14.85 15.85 15.68 0.16 0 13 35.0 Put 15.85 16.85 16.68 0.16 0 34 36.0 Put 16.85 17.80 17.40 -0.11 0 12 37.0 Put 17.85 18.80 17.56 -0.95 0 28 38.0 Put 18.85 19.80 19.45 -0.06 0 10 39.0 Put 19.85 20.80 20.70 0.19 0 5 40.0 Put 20.85 21.70 20.68 -0.83 0 66 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.55 13.90 0.00 0.00 0 0 9.0 Call 9.60 9.90 0.00 0.00 0 0 10.0 Call 8.55 9.00 0.00 0.00 0 0 11.0 Call 7.60 8.00 0.00 0.00 0 0 12.0 Call 6.60 7.00 0.00 0.00 0 0 13.0 Call 5.75 6.15 0.00 0.00 0 0 13.5 Call 5.35 5.55 0.00 0.00 0 0 14.0 Call 4.90 5.20 0.00 0.00 0 0 14.5 Call 4.45 4.75 0.00 0.00 0 0 15.0 Call 4.05 4.30 0.00 0.00 0 0 15.5 Call 3.65 3.85 3.68 -0.07 0 7 16.0 Call 3.30 3.50 0.00 0.00 0 0 16.5 Call 2.94 3.15 0.00 0.00 0 0 17.0 Call 2.60 2.72 0.00 0.00 0 0 17.5 Call 2.31 2.41 3.05 0.69 0 10 18.0 Call 2.00 2.12 2.65 0.58 0 5 18.5 Call 1.75 1.85 2.18 0.38 0 16 19.0 Call 1.51 1.60 1.59 0.04 0 51 19.5 Call 1.30 1.38 1.44 0.10 0 18 20.0 Call 1.10 1.21 1.10 -0.05 0 3 20.5 Call 0.94 1.03 1.00 0.01 0 4 21.0 Call 0.79 0.88 0.84 0.00 0 3 21.5 Call 0.66 0.74 0.00 0.00 0 0 22.0 Call 0.55 0.63 0.55 -0.04 0 30 22.5 Call 0.45 0.54 0.66 0.17 0 2 23.0 Call 0.39 0.46 0.45 0.03 0 3 23.5 Call 0.32 0.39 0.35 0.00 0 2 24.0 Call 0.26 0.35 0.30 0.00 0 42 24.5 Call 0.22 0.29 0.32 0.06 0 1 25.0 Call 0.19 0.25 0.32 0.10 0 5 26.0 Call 0.12 0.23 0.00 0.00 0 0 27.0 Call 0.08 0.16 0.19 0.07 0 1 28.0 Call 0.04 0.17 0.00 0.00 0 0 30.0 Call 0.00 0.14 0.09 0.01 0 10 35.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 9.0 Put 0.04 0.17 0.15 0.05 0 1 10.0 Put 0.08 0.21 0.00 0.00 0 0 11.0 Put 0.17 0.22 0.00 0.00 0 0 12.0 Put 0.23 0.28 0.24 -0.01 0 34 13.0 Put 0.31 0.37 0.36 0.02 0 23 13.5 Put 0.36 0.43 0.00 0.00 0 0 14.0 Put 0.44 0.49 0.47 0.00 0 47 14.5 Put 0.50 0.57 0.60 0.06 0 2 15.0 Put 0.59 0.66 0.64 0.01 0 185 15.5 Put 0.70 0.78 0.87 0.13 0 15 16.0 Put 0.79 0.90 0.92 0.07 0 211 16.5 Put 0.95 1.06 0.00 0.00 0 0 17.0 Put 1.12 1.21 1.20 0.04 0 23 17.5 Put 1.32 1.41 1.51 0.14 0 96 18.0 Put 1.53 1.63 1.55 -0.03 0 1,103 18.5 Put 1.77 1.86 1.77 -0.04 0 20 19.0 Put 2.02 2.11 1.65 -0.42 0 1 19.5 Put 2.31 2.40 2.16 -0.20 0 36 20.0 Put 2.60 2.71 2.23 -0.44 0 19 20.5 Put 2.93 3.05 3.08 0.08 0 1 21.0 Put 3.25 3.40 2.99 -0.36 0 1 21.5 Put 3.55 3.80 3.18 -0.54 0 3 22.0 Put 3.95 4.20 4.57 0.46 0 30 22.5 Put 4.45 4.60 3.86 -0.65 0 5 23.0 Put 4.80 5.00 0.00 0.00 0 0 23.5 Put 5.25 5.45 0.00 0.00 0 0 24.0 Put 5.65 5.90 0.00 0.00 0 0 24.5 Put 6.15 6.35 0.00 0.00 0 0 25.0 Put 6.55 6.90 7.20 0.46 0 30 26.0 Put 7.55 7.80 7.00 -0.69 0 1 27.0 Put 8.35 8.80 8.43 -0.21 0 0 28.0 Put 9.35 9.85 0.00 0.00 0 0 30.0 Put 11.30 11.75 0.00 0.00 0 0 35.0 Put 16.25 16.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 50 Days to Expiration (Weeklys) BITO Sep 16 2022 99 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.60 17.75 0.00 0.00 0 0 2.0 Call 16.60 16.75 0.00 0.00 0 0 3.0 Call 15.60 15.80 0.00 0.00 0 0 4.0 Call 14.60 14.80 0.00 0.00 0 0 5.0 Call 13.60 13.75 14.50 0.82 0 0 6.0 Call 12.60 12.80 12.10 -0.58 0 0 7.0 Call 11.60 11.80 0.00 0.00 0 0 8.0 Call 10.65 10.80 10.50 -0.22 0 5 9.0 Call 9.65 9.85 9.80 0.03 0 3 10.0 Call 8.75 8.95 9.60 0.77 0 21 11.0 Call 7.85 8.00 8.69 0.78 0 210 12.0 Call 6.95 7.15 6.80 -0.23 0 459 13.0 Call 6.10 6.30 6.40 0.23 0 6 14.0 Call 5.30 5.45 5.20 -0.17 0 128 15.0 Call 4.55 4.70 4.63 0.00 0 367 16.0 Call 3.85 4.05 4.10 0.16 0 276 17.0 Call 3.25 3.40 3.50 0.17 0 435 18.0 Call 2.74 2.82 2.82 0.05 0 2,390 19.0 Call 2.26 2.34 2.27 -0.03 0 691 20.0 Call 1.82 1.94 1.92 0.04 0 1,483 21.0 Call 1.48 1.57 1.55 0.03 0 661 22.0 Call 1.21 1.30 1.29 0.04 0 444 23.0 Call 0.97 1.07 1.14 0.12 0 976 24.0 Call 0.78 0.86 0.83 0.01 0 724 25.0 Call 0.63 0.71 0.68 0.01 0 2,115 26.0 Call 0.51 0.58 0.55 0.00 0 337 27.0 Call 0.40 0.48 0.46 0.02 0 146 28.0 Call 0.33 0.40 0.40 0.04 0 621 29.0 Call 0.28 0.35 0.30 -0.01 0 483 30.0 Call 0.24 0.29 0.25 -0.01 0 1,691 31.0 Call 0.16 0.27 0.23 0.01 0 330 32.0 Call 0.14 0.22 0.20 0.02 0 637 33.0 Call 0.14 0.19 0.18 0.02 0 540 34.0 Call 0.10 0.17 0.13 -0.01 0 348 35.0 Call 0.07 0.15 0.12 0.00 0 753 36.0 Call 0.08 0.14 0.11 0.00 0 539 37.0 Call 0.06 0.13 0.09 -0.01 0 648 38.0 Call 0.05 0.12 0.10 0.01 0 415 39.0 Call 0.04 0.11 0.09 0.01 0 797 40.0 Call 0.05 0.10 0.08 0.00 0 3,034 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.01 0.06 0.05 0.02 0 1 3.0 Put 0.02 0.08 0.08 0.03 0 112 4.0 Put 0.07 0.10 0.09 0.01 0 4 5.0 Put 0.10 0.12 0.08 -0.03 0 844 6.0 Put 0.14 0.17 0.17 0.01 0 14 7.0 Put 0.19 0.22 0.18 -0.03 0 770 8.0 Put 0.24 0.27 0.26 0.00 0 375 9.0 Put 0.31 0.35 0.33 0.00 0 266 10.0 Put 0.39 0.44 0.41 0.00 0 651 11.0 Put 0.50 0.54 0.51 -0.01 0 1,083 12.0 Put 0.63 0.69 0.68 0.02 0 1,466 13.0 Put 0.80 0.86 0.82 -0.01 0 1,387 14.0 Put 1.01 1.08 1.03 -0.01 0 1,093 15.0 Put 1.30 1.35 1.31 -0.01 0 2,812 16.0 Put 1.62 1.68 1.61 -0.04 0 2,366 17.0 Put 2.01 2.09 2.04 -0.01 0 4,981 18.0 Put 2.47 2.53 2.46 -0.04 0 2,643 19.0 Put 2.98 3.10 2.99 -0.04 0 1,460 20.0 Put 3.55 3.70 3.55 -0.07 0 2,260 21.0 Put 4.20 4.35 4.30 0.03 0 431 22.0 Put 4.90 5.05 4.97 -0.03 0 588 23.0 Put 5.70 5.80 5.50 -0.26 0 582 24.0 Put 6.45 6.60 6.50 -0.06 0 303 25.0 Put 7.30 7.45 7.30 -0.11 0 1,270 26.0 Put 8.15 8.35 8.20 -0.08 0 455 27.0 Put 9.10 9.25 9.53 0.36 0 357 28.0 Put 10.00 10.20 11.10 1.00 0 430 29.0 Put 10.95 11.10 10.08 -0.96 0 250 30.0 Put 11.90 12.05 11.53 -0.46 0 601 31.0 Put 12.40 13.30 12.80 -0.14 0 352 32.0 Put 13.25 14.25 13.21 -0.69 0 90 33.0 Put 14.25 15.25 14.96 0.09 0 56 34.0 Put 15.20 16.20 16.65 0.80 0 47 35.0 Put 16.20 17.20 15.95 -0.87 0 197 36.0 Put 17.15 18.15 16.72 -1.09 0 52 37.0 Put 18.15 19.05 19.12 0.33 0 296 38.0 Put 19.10 20.15 18.94 -0.84 0 178 39.0 Put 20.10 21.15 21.20 0.44 0 15 40.0 Put 21.10 22.10 21.90 0.14 0 92 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 113 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.50 13.90 0.00 0.00 0 0 6.0 Call 12.45 12.95 0.00 0.00 0 0 7.0 Call 11.45 11.90 0.00 0.00 0 0 8.0 Call 10.60 11.00 0.00 0.00 0 0 9.0 Call 9.55 10.20 0.00 0.00 0 0 10.0 Call 8.65 9.10 0.00 0.00 0 0 11.0 Call 7.75 8.25 7.65 -0.31 0 10 12.0 Call 6.95 7.25 7.25 0.15 0 2 13.0 Call 6.15 6.40 0.00 0.00 0 0 14.0 Call 5.40 5.55 5.75 0.26 0 6 15.0 Call 4.65 4.80 4.73 -0.02 0 152 16.0 Call 4.00 4.15 4.65 0.58 0 94 17.0 Call 3.40 3.55 3.50 0.04 0 260 18.0 Call 2.86 2.96 3.15 0.24 0 531 19.0 Call 2.37 2.48 2.58 0.16 0 159 20.0 Call 1.98 2.09 2.15 0.12 0 804 21.0 Call 1.63 1.74 2.19 0.50 0 184 22.0 Call 1.34 1.44 1.44 0.05 0 381 23.0 Call 1.10 1.19 1.58 0.44 0 295 24.0 Call 0.90 1.00 0.97 0.02 0 379 25.0 Call 0.75 0.82 0.85 0.06 0 1,013 26.0 Call 0.61 0.69 0.70 0.05 0 275 27.0 Call 0.51 0.58 0.72 0.17 0 118 28.0 Call 0.41 0.49 0.52 0.07 0 203 29.0 Call 0.34 0.43 0.40 0.01 0 400 30.0 Call 0.28 0.37 0.36 0.04 0 842 31.0 Call 0.24 0.32 0.31 0.03 0 497 32.0 Call 0.20 0.29 0.27 0.03 0 1,359 33.0 Call 0.15 0.28 0.35 0.14 0 806 34.0 Call 0.14 0.24 0.21 0.02 0 194 35.0 Call 0.11 0.23 0.32 0.15 0 113 36.0 Call 0.09 0.20 0.14 -0.01 0 351 37.0 Call 0.09 0.17 0.12 -0.01 0 186 38.0 Call 0.06 0.19 0.11 -0.01 0 469 39.0 Call 0.05 0.18 0.10 -0.01 0 164 40.0 Call 0.05 0.17 0.07 -0.04 0 275 41.0 Call 0.04 0.15 0.15 0.05 0 641 42.0 Call 0.03 0.15 0.23 0.14 0 114 43.0 Call 0.03 0.14 0.15 0.07 0 225 44.0 Call 0.02 0.11 0.10 0.03 0 690 45.0 Call 0.02 0.13 0.06 -0.01 0 168 46.0 Call 0.01 0.13 0.21 0.14 0 6 47.0 Call 0.01 0.13 0.04 -0.03 0 44 48.0 Call 0.01 0.12 0.21 0.15 0 11 49.0 Call 0.01 0.11 0.18 0.12 0 9 50.0 Call 0.01 0.11 0.15 0.09 0 317 51.0 Call 0.02 0.09 0.26 0.20 0 227 52.0 Call 0.01 0.11 0.05 -0.01 0 72 53.0 Call 0.01 0.10 0.10 0.05 0 35 54.0 Call 0.01 0.10 0.21 0.16 0 2 55.0 Call 0.01 0.11 0.16 0.11 0 127 56.0 Call 0.01 0.10 0.03 -0.02 0 550 60.0 Call 0.00 0.08 0.04 0.00 0 247 65.0 Call 0.02 0.07 0.03 0.00 0 2,671 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.18 0.15 0.04 0 21 6.0 Put 0.10 0.23 0.00 0.00 0 0 7.0 Put 0.16 0.28 0.00 0.00 0 0 8.0 Put 0.22 0.35 0.00 0.00 0 0 9.0 Put 0.36 0.41 0.39 0.00 0 21 10.0 Put 0.45 0.53 0.00 0.00 0 0 11.0 Put 0.58 0.65 0.00 0.00 0 0 12.0 Put 0.73 0.82 0.84 0.06 0 41 13.0 Put 0.93 1.00 0.97 0.00 0 1 14.0 Put 1.16 1.25 1.13 -0.08 0 61 15.0 Put 1.44 1.53 1.57 0.09 0 940 16.0 Put 1.77 1.87 1.76 -0.06 0 928 17.0 Put 2.18 2.27 2.20 -0.03 0 798 18.0 Put 2.64 2.73 2.88 0.19 0 1,255 19.0 Put 3.15 3.25 3.15 -0.05 0 1,445 20.0 Put 3.75 3.85 3.77 -0.05 0 6,465 21.0 Put 4.40 4.55 4.35 -0.12 0 890 22.0 Put 5.05 5.25 5.05 -0.13 0 517 23.0 Put 5.80 6.00 5.85 -0.08 0 523 24.0 Put 6.65 6.80 6.30 -0.44 0 486 25.0 Put 7.35 7.65 7.89 0.32 0 1,177 26.0 Put 8.40 8.50 7.67 -0.76 0 174 27.0 Put 9.20 9.40 9.60 0.28 0 61 28.0 Put 10.15 10.35 11.00 0.78 0 409 29.0 Put 11.00 11.25 10.40 -0.76 0 64 30.0 Put 12.00 12.20 12.05 -0.04 0 212 31.0 Put 12.40 13.30 14.60 1.56 0 183 32.0 Put 13.40 14.20 14.79 0.79 0 346 33.0 Put 14.30 15.30 14.04 -0.93 0 112 34.0 Put 15.30 16.30 16.47 0.53 0 133 35.0 Put 16.25 17.25 17.65 0.74 0 258 36.0 Put 17.20 18.25 18.49 0.60 0 14 37.0 Put 18.20 19.25 17.45 -1.42 0 15 38.0 Put 19.20 20.20 20.58 0.73 0 22 39.0 Put 20.15 21.20 21.33 0.49 0 15 40.0 Put 21.15 22.20 22.11 0.28 0 113 41.0 Put 22.15 23.15 23.57 0.76 0 4 42.0 Put 23.10 24.15 18.40 -5.40 0 229 43.0 Put 24.10 25.05 19.32 -5.47 0 30 44.0 Put 25.10 26.15 19.65 -6.12 0 1 45.0 Put 26.10 27.15 22.70 -4.07 0 37 46.0 Put 27.05 28.10 21.40 -6.36 0 23 47.0 Put 28.05 29.10 24.50 -4.25 0 6 48.0 Put 29.05 30.10 23.05 -6.70 0 1 49.0 Put 30.05 31.05 24.10 -6.64 0 5 50.0 Put 31.05 32.10 30.24 -1.49 0 1,172 51.0 Put 32.00 33.10 0.00 0.00 0 0 52.0 Put 33.00 34.10 26.60 -7.12 0 2 53.0 Put 34.00 35.05 0.00 0.00 0 0 54.0 Put 35.00 35.95 31.05 -4.65 0 8 55.0 Put 36.00 37.05 31.34 -5.36 0 27 56.0 Put 37.00 38.05 29.35 -8.34 0 2 60.0 Put 40.95 42.25 34.50 -7.16 0 609 65.0 Put 45.95 47.15 38.20 -8.43 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 190 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.55 17.85 18.50 0.82 0 0 2.0 Call 16.55 16.80 0.00 0.00 0 0 3.0 Call 15.55 15.80 0.00 0.00 0 0 4.0 Call 14.55 14.80 0.00 0.00 0 0 5.0 Call 13.55 13.85 0.00 0.00 0 0 6.0 Call 12.30 12.80 12.15 -0.55 0 4 7.0 Call 11.60 11.85 11.70 -0.06 0 5 8.0 Call 10.70 10.90 10.35 -0.48 0 3 9.0 Call 9.75 10.00 10.20 0.27 0 1 10.0 Call 8.90 9.15 8.40 -0.65 0 46 11.0 Call 8.05 8.30 0.00 0.00 0 0 12.0 Call 7.25 7.50 8.09 0.66 0 1 13.0 Call 6.50 6.80 6.80 0.14 0 22 14.0 Call 5.85 6.05 6.35 0.40 0 46 15.0 Call 5.15 5.35 5.80 0.51 0 31 16.0 Call 4.55 4.75 5.05 0.36 0 82 17.0 Call 4.00 4.15 4.75 0.63 0 158 18.0 Call 3.55 3.70 3.83 0.20 0 334 19.0 Call 3.10 3.25 3.25 0.08 0 71 20.0 Call 2.71 2.81 2.85 0.09 0 332 21.0 Call 2.36 2.49 2.84 0.41 0 48 22.0 Call 2.06 2.15 2.11 0.00 0 158 23.0 Call 1.79 1.91 2.02 0.17 0 133 24.0 Call 1.56 1.69 1.72 0.09 0 303 25.0 Call 1.35 1.48 1.49 0.08 0 490 26.0 Call 1.18 1.30 1.28 0.04 0 96 27.0 Call 1.03 1.15 1.08 -0.01 0 168 28.0 Call 0.90 1.02 1.03 0.07 0 459 29.0 Call 0.79 0.91 0.91 0.06 0 314 30.0 Call 0.72 0.82 0.82 0.05 0 744 31.0 Call 0.62 0.75 0.74 0.05 0 425 32.0 Call 0.57 0.67 0.66 0.04 0 95 33.0 Call 0.50 0.62 0.55 -0.01 0 261 34.0 Call 0.45 0.57 0.65 0.14 0 33 35.0 Call 0.39 0.53 0.50 0.04 0 167 36.0 Call 0.35 0.50 0.60 0.17 0 226 37.0 Call 0.31 0.47 0.62 0.23 0 50 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.09 0.00 0.00 0 0 2.0 Put 0.02 0.09 0.06 0.00 0 16 3.0 Put 0.03 0.18 0.16 0.05 0 1 4.0 Put 0.09 0.23 0.18 0.02 0 0 5.0 Put 0.16 0.30 0.27 0.04 0 174 6.0 Put 0.24 0.38 0.42 0.10 0 192 7.0 Put 0.40 0.48 0.60 0.16 0 949 8.0 Put 0.52 0.58 0.51 -0.04 0 744 9.0 Put 0.65 0.71 0.73 0.05 0 208 10.0 Put 0.80 0.87 0.83 0.00 0 247 11.0 Put 1.01 1.09 1.04 -0.01 0 2 12.0 Put 1.23 1.32 0.00 0.00 0 0 13.0 Put 1.49 1.58 1.47 -0.06 0 1,189 14.0 Put 1.80 1.89 1.81 -0.04 0 607 15.0 Put 2.15 2.25 2.25 0.05 0 1,625 16.0 Put 2.55 2.66 2.55 -0.05 0 741 17.0 Put 3.00 3.10 3.05 0.00 0 339 18.0 Put 3.50 3.65 3.83 0.27 0 911 19.0 Put 4.00 4.20 3.90 -0.21 0 239 20.0 Put 4.60 4.80 4.70 0.00 0 991 21.0 Put 5.25 5.45 6.00 0.63 0 238 22.0 Put 5.95 6.15 5.67 -0.38 0 326 23.0 Put 6.65 6.90 7.06 0.27 0 124 24.0 Put 7.45 7.65 7.22 -0.34 0 286 25.0 Put 8.30 8.45 8.10 -0.24 0 171 26.0 Put 9.05 9.25 9.40 0.24 0 79 27.0 Put 9.90 10.10 9.70 -0.30 0 71 28.0 Put 10.75 10.95 10.80 -0.07 0 63 29.0 Put 11.70 11.85 12.05 0.30 0 160 30.0 Put 12.55 12.80 12.45 -0.21 0 31 31.0 Put 13.20 13.75 13.50 -0.07 0 114 32.0 Put 13.85 14.75 10.55 -3.94 0 98 33.0 Put 14.75 15.65 15.42 -0.01 0 39 34.0 Put 15.70 16.60 16.85 0.48 0 49 35.0 Put 16.65 17.50 17.75 0.44 0 18 36.0 Put 17.60 18.50 17.90 -0.36 0 12 37.0 Put 18.55 19.45 19.45 0.23 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 204 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.55 14.15 0.00 0.00 0 0 6.0 Call 12.50 13.05 0.00 0.00 0 0 7.0 Call 11.55 11.95 0.00 0.00 0 0 8.0 Call 10.50 11.10 0.00 0.00 0 0 9.0 Call 9.55 10.20 9.85 -0.06 0 1 10.0 Call 8.90 9.15 0.00 0.00 0 0 11.0 Call 8.05 8.45 0.00 0.00 0 0 12.0 Call 7.20 7.75 0.00 0.00 0 0 13.0 Call 6.55 6.75 0.00 0.00 0 0 14.0 Call 5.85 6.10 6.55 0.55 0 3 15.0 Call 5.25 5.50 6.10 0.74 0 65 16.0 Call 4.65 4.90 4.67 -0.10 0 26 17.0 Call 4.10 4.35 5.30 1.10 0 18 18.0 Call 3.65 3.80 4.85 1.13 0 70 19.0 Call 3.20 3.35 3.18 -0.09 0 42 20.0 Call 2.82 2.95 3.06 0.17 0 264 21.0 Call 2.46 2.59 2.45 -0.08 0 252 22.0 Call 2.15 2.28 2.60 0.38 0 105 23.0 Call 1.87 2.02 2.52 0.57 0 128 24.0 Call 1.65 1.77 1.71 0.00 0 71 25.0 Call 1.44 1.57 1.55 0.05 0 319 26.0 Call 1.26 1.39 4.05 2.72 0 42 27.0 Call 1.10 1.25 1.26 0.09 0 327 28.0 Call 0.98 1.12 1.14 0.09 0 127 29.0 Call 0.83 1.01 1.38 0.45 0 185 30.0 Call 0.76 0.94 0.88 0.04 0 250 31.0 Call 0.63 0.84 1.20 0.46 0 195 32.0 Call 0.60 0.76 0.87 0.19 0 86 33.0 Call 0.53 0.73 0.73 0.10 0 46 34.0 Call 0.48 0.67 0.83 0.26 0 15 35.0 Call 0.43 0.61 0.60 0.08 0 248 36.0 Call 0.39 0.56 0.59 0.11 0 366 37.0 Call 0.35 0.55 0.70 0.26 0 53 38.0 Call 0.31 0.51 0.45 0.04 0 366 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.17 0.32 0.28 0.04 0 1 6.0 Put 0.26 0.41 0.35 0.01 0 0 7.0 Put 0.40 0.49 0.00 0.00 0 0 8.0 Put 0.50 0.61 0.60 0.05 0 169 9.0 Put 0.66 0.74 0.79 0.09 0 58 10.0 Put 0.83 0.92 0.87 0.00 0 4 11.0 Put 1.04 1.15 0.00 0.00 0 0 12.0 Put 1.28 1.39 0.00 0.00 0 0 13.0 Put 1.57 1.66 1.60 -0.01 0 1 14.0 Put 1.89 1.99 1.99 0.05 0 26 15.0 Put 2.25 2.37 2.51 0.20 0 531 16.0 Put 2.66 2.81 2.76 0.03 0 1,596 17.0 Put 3.10 3.25 3.29 0.12 0 199 18.0 Put 3.60 3.80 3.70 -0.01 0 425 19.0 Put 4.20 4.35 4.35 0.09 0 244 20.0 Put 4.80 4.95 4.88 0.00 0 140 21.0 Put 5.45 5.60 5.20 -0.32 0 243 22.0 Put 6.10 6.30 7.18 0.98 0 80 23.0 Put 6.85 7.00 6.77 -0.16 0 223 24.0 Put 7.55 7.80 7.50 -0.19 0 156 25.0 Put 8.35 8.55 8.45 -0.03 0 478 26.0 Put 9.00 9.45 8.70 -0.59 0 69 27.0 Put 9.65 10.35 10.54 0.40 0 144 28.0 Put 10.50 11.15 11.45 0.45 0 47 29.0 Put 11.35 12.25 11.83 -0.04 0 173 30.0 Put 12.25 12.95 13.80 1.03 0 113 31.0 Put 13.10 13.80 8.57 -5.10 0 5 32.0 Put 13.95 14.75 13.77 -0.83 0 70 33.0 Put 14.85 15.95 12.72 -2.82 0 260 34.0 Put 15.75 16.95 17.50 1.03 0 194 35.0 Put 16.70 17.90 17.65 0.24 0 328 36.0 Put 17.65 18.85 17.10 -1.26 0 844 37.0 Put 18.60 19.60 18.15 -1.16 0 1,761 38.0 Put 19.55 20.75 13.65 -6.62 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 225 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 17.55 17.80 0.00 0.00 0 0 2.0 Call 16.55 16.85 0.00 0.00 0 0 3.0 Call 15.55 15.85 0.00 0.00 0 0 4.0 Call 14.55 14.80 0.00 0.00 0 0 5.0 Call 13.55 13.80 13.60 -0.08 0 0 6.0 Call 12.55 12.90 0.00 0.00 0 0 7.0 Call 11.55 11.90 12.90 1.12 0 5 8.0 Call 10.70 11.00 10.77 -0.10 0 8 9.0 Call 9.65 10.10 9.86 -0.13 0 13 10.0 Call 8.90 9.25 9.25 0.12 0 1,017 11.0 Call 8.15 8.35 8.44 0.10 0 49 12.0 Call 7.35 7.60 7.50 -0.06 0 32 13.0 Call 6.70 6.90 6.85 0.02 0 65 14.0 Call 6.00 6.20 6.26 0.10 0 499 15.0 Call 5.40 5.60 5.65 0.15 0 392 16.0 Call 4.80 5.00 5.15 0.21 0 359 17.0 Call 4.25 4.45 4.62 0.23 0 953 18.0 Call 3.75 4.00 4.00 0.12 0 407 19.0 Call 3.35 3.55 3.54 0.09 0 162 20.0 Call 2.93 3.10 3.07 0.05 0 1,531 21.0 Call 2.54 2.76 3.25 0.60 0 115 22.0 Call 2.31 2.44 2.74 0.37 0 354 23.0 Call 2.04 2.17 2.19 0.08 0 611 24.0 Call 1.80 1.95 2.30 0.43 0 857 25.0 Call 1.57 1.72 1.76 0.11 0 1,429 26.0 Call 1.41 1.53 1.56 0.09 0 627 27.0 Call 1.25 1.41 1.39 0.07 0 270 28.0 Call 1.06 1.25 1.30 0.14 0 831 29.0 Call 0.96 1.13 1.10 0.05 0 180 30.0 Call 0.89 1.03 1.04 0.09 0 3,120 31.0 Call 0.77 0.93 0.87 0.01 0 659 32.0 Call 0.72 0.86 0.91 0.12 0 289 33.0 Call 0.65 0.78 0.70 -0.02 0 299 34.0 Call 0.59 0.73 0.79 0.13 0 841 35.0 Call 0.53 0.67 0.64 0.04 0 899 36.0 Call 0.49 0.61 0.50 -0.05 0 234 37.0 Call 0.45 0.57 0.62 0.11 0 172 38.0 Call 0.41 0.58 0.51 0.03 0 410 39.0 Call 0.36 0.56 0.45 0.00 0 242 40.0 Call 0.35 0.49 0.40 -0.03 0 1,796 41.0 Call 0.31 0.50 0.37 -0.03 0 627 42.0 Call 0.29 0.46 0.36 -0.02 0 671 43.0 Call 0.27 0.45 0.55 0.19 0 972 44.0 Call 0.27 0.41 0.31 -0.03 0 2,302 45.0 Call 0.24 0.38 0.32 0.01 0 3,884 46.0 Call 0.22 0.38 0.40 0.10 0 574 47.0 Call 0.20 0.36 0.44 0.16 0 50 48.0 Call 0.19 0.35 0.40 0.13 0 752 49.0 Call 0.18 0.33 0.91 0.65 0 98 50.0 Call 0.17 0.32 0.35 0.11 0 2,109 51.0 Call 0.17 0.28 0.23 0.00 0 267 52.0 Call 0.15 0.30 0.28 0.06 0 137 53.0 Call 0.14 0.29 0.67 0.46 0 20 54.0 Call 0.13 0.28 0.37 0.16 0 164 55.0 Call 0.13 0.27 0.23 0.03 0 596 56.0 Call 0.12 0.26 0.29 0.10 0 279 57.0 Call 0.11 0.26 0.64 0.45 0 18 58.0 Call 0.11 0.25 0.27 0.09 0 220 59.0 Call 0.10 0.24 0.85 0.68 0 59 60.0 Call 0.12 0.22 0.15 -0.02 0 3,459 61.0 Call 0.09 0.23 0.75 0.59 0 101 62.0 Call 0.09 0.23 0.23 0.07 0 205 63.0 Call 0.08 0.22 0.55 0.40 0 533 64.0 Call 0.08 0.22 0.26 0.11 0 507 65.0 Call 0.11 0.17 0.14 0.00 0 6,662 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.07 0.05 0.01 0 324 2.0 Put 0.03 0.15 0.09 0.00 0 2 3.0 Put 0.07 0.21 0.16 0.02 0 14 4.0 Put 0.13 0.27 0.27 0.07 0 593 5.0 Put 0.20 0.36 0.33 0.05 0 67 6.0 Put 0.30 0.46 0.40 0.02 0 114 7.0 Put 0.48 0.53 0.51 0.00 0 903 8.0 Put 0.60 0.69 0.64 0.00 0 2,491 9.0 Put 0.75 0.86 0.87 0.06 0 2,731 10.0 Put 0.94 1.04 1.00 0.01 0 4,338 11.0 Put 1.18 1.27 1.22 0.00 0 2,566 12.0 Put 1.43 1.53 1.55 0.07 0 1,125 13.0 Put 1.70 1.83 1.77 0.00 0 1,869 14.0 Put 2.03 2.20 2.07 -0.05 0 2,545 15.0 Put 2.39 2.55 2.38 -0.09 0 1,960 16.0 Put 2.82 3.05 2.75 -0.18 0 1,368 17.0 Put 3.25 3.50 3.49 0.11 0 342 18.0 Put 3.80 3.95 3.75 -0.13 0 618 19.0 Put 4.35 4.55 4.25 -0.20 0 693 20.0 Put 5.00 5.15 4.85 -0.17 0 2,148 21.0 Put 5.30 5.85 5.83 0.18 0 757 22.0 Put 6.00 6.55 6.50 0.13 0 618 23.0 Put 6.65 7.30 7.20 0.10 0 241 24.0 Put 7.40 8.05 7.90 0.04 0 1,697 25.0 Put 8.35 8.90 8.50 -0.12 0 627 26.0 Put 9.05 9.60 8.89 -0.55 0 354 27.0 Put 9.85 10.50 10.30 0.02 0 494 28.0 Put 10.70 11.30 11.15 0.03 0 847 29.0 Put 11.80 12.25 11.85 -0.14 0 46 30.0 Put 12.40 13.10 12.65 -0.24 0 997 31.0 Put 13.30 14.20 14.03 0.25 0 269 32.0 Put 14.30 14.90 14.05 -0.65 0 112 33.0 Put 15.00 16.05 16.04 0.42 0 62 34.0 Put 15.90 17.00 17.19 0.64 0 40 35.0 Put 16.85 18.00 17.40 -0.08 0 211 36.0 Put 17.75 18.95 19.03 0.61 0 91 37.0 Put 18.70 19.90 18.52 -0.85 0 68 38.0 Put 19.80 20.90 19.65 -0.68 0 1,058 39.0 Put 20.60 21.85 19.90 -1.39 0 23 40.0 Put 21.90 22.60 22.00 -0.25 0 791 41.0 Put 22.65 23.75 22.35 -0.87 0 530 42.0 Put 23.45 24.75 25.07 0.88 0 604 43.0 Put 24.55 25.70 25.04 -0.12 0 737 44.0 Put 25.50 26.70 21.05 -5.07 0 161 45.0 Put 26.35 27.65 27.67 0.58 0 319 46.0 Put 27.45 28.65 21.20 -6.87 0 112 47.0 Put 28.30 29.60 24.80 -4.24 0 7 48.0 Put 29.40 30.60 21.50 -8.52 0 31 49.0 Put 30.25 31.55 25.85 -5.15 0 13 50.0 Put 31.25 32.55 31.57 -0.40 0 135 51.0 Put 32.20 33.55 28.85 -4.10 0 12 52.0 Put 33.20 34.50 26.50 -7.44 0 220 53.0 Put 34.20 35.50 27.50 -7.42 0 275 54.0 Put 35.15 36.50 28.35 -7.55 0 325 55.0 Put 36.15 37.50 29.30 -7.59 0 50 56.0 Put 37.15 38.45 37.00 -0.87 0 1 57.0 Put 38.10 39.45 32.40 -6.46 0 10 58.0 Put 39.10 40.45 0.00 0.00 0 0 59.0 Put 40.10 41.40 34.20 -6.63 0 5 60.0 Put 41.05 42.40 42.75 0.93 0 1,726 61.0 Put 42.05 43.40 36.95 -5.86 0 492 62.0 Put 43.05 44.40 39.34 -4.45 0 288 63.0 Put 44.05 45.35 37.10 -7.68 0 88 64.0 Put 45.00 46.35 38.00 -7.77 0 10 65.0 Put 46.50 47.35 40.78 -5.97 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 295 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 13.45 14.20 0.00 0.00 0 0 6.0 Call 12.50 13.15 0.00 0.00 0 0 7.0 Call 11.40 12.30 0.00 0.00 0 0 8.0 Call 10.55 11.25 0.00 0.00 0 0 9.0 Call 9.40 10.30 0.00 0.00 0 0 10.0 Call 9.00 9.35 9.28 0.03 0 1 11.0 Call 8.20 8.65 0.00 0.00 0 0 12.0 Call 7.45 7.85 0.00 0.00 0 0 13.0 Call 6.85 7.20 0.00 0.00 0 0 14.0 Call 6.25 6.60 0.00 0.00 0 0 15.0 Call 5.70 6.00 6.75 0.84 0 62 16.0 Call 5.15 5.40 5.15 -0.19 0 24 17.0 Call 4.70 4.90 4.75 -0.09 0 34 18.0 Call 4.25 4.50 4.30 -0.08 0 46 19.0 Call 3.85 4.05 4.00 0.05 0 18 20.0 Call 3.45 3.70 4.07 0.48 0 36 21.0 Call 3.00 3.65 3.35 0.08 0 4 22.0 Call 2.64 3.35 2.91 -0.04 0 22 23.0 Call 2.54 2.71 2.83 0.20 0 27 24.0 Call 2.27 2.45 2.50 0.14 0 43 25.0 Call 2.03 2.24 2.14 0.00 0 1,452 26.0 Call 1.84 2.03 1.99 0.05 0 6 27.0 Call 1.68 1.85 1.78 0.01 0 33 28.0 Call 1.49 1.76 2.20 0.58 0 744 29.0 Call 1.34 1.58 1.39 -0.07 0 4 30.0 Call 1.24 1.40 1.80 0.48 0 32 31.0 Call 1.14 1.29 1.23 0.01 0 13 32.0 Call 1.04 1.19 1.05 -0.06 0 62 33.0 Call 0.94 1.10 1.39 0.37 0 6 34.0 Call 0.83 1.12 1.00 0.06 0 2 35.0 Call 0.77 0.94 1.00 0.14 0 355 36.0 Call 0.69 0.87 0.00 0.00 0 0 37.0 Call 0.68 0.93 1.00 0.28 0 15 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 1.10 0.00 0.00 0 0 6.0 Put 0.01 2.12 0.00 0.00 0 0 7.0 Put 0.51 0.66 0.00 0.00 0 0 8.0 Put 0.68 0.82 0.00 0.00 0 0 9.0 Put 0.87 1.03 0.00 0.00 0 0 10.0 Put 1.09 1.29 0.00 0.00 0 0 11.0 Put 1.36 1.55 0.00 0.00 0 0 12.0 Put 1.66 1.88 0.00 0.00 0 0 13.0 Put 2.05 2.19 2.35 0.23 0 2 14.0 Put 2.44 2.61 0.00 0.00 0 0 15.0 Put 2.86 3.10 3.00 0.03 0 96 16.0 Put 3.30 3.50 3.75 0.35 0 49 17.0 Put 3.80 4.00 3.90 0.00 0 285 18.0 Put 4.35 4.55 4.70 0.26 0 61 19.0 Put 4.95 5.10 5.20 0.19 0 360 20.0 Put 5.50 5.75 6.15 0.50 0 58 21.0 Put 6.10 6.45 6.00 -0.32 0 197 22.0 Put 6.70 7.30 6.85 -0.15 0 3 23.0 Put 6.90 8.00 7.68 0.01 0 260 24.0 Put 7.65 8.65 6.01 -2.38 0 4 25.0 Put 8.40 9.35 8.69 -0.46 0 2 26.0 Put 9.25 10.15 7.28 -2.66 0 0 27.0 Put 10.10 10.95 10.45 -0.31 0 20 28.0 Put 10.30 12.05 12.22 0.62 0 2 29.0 Put 11.20 12.65 0.00 0.00 0 0 30.0 Put 11.65 14.80 10.00 -3.28 0 4 31.0 Put 12.95 14.85 0.00 0.00 0 0 32.0 Put 13.75 15.60 0.00 0.00 0 0 33.0 Put 14.65 16.55 11.00 -4.94 0 2 34.0 Put 15.20 17.90 12.10 -4.75 0 1 35.0 Put 16.10 18.90 17.70 -0.05 0 77 36.0 Put 17.05 19.90 12.85 -5.81 0 73 37.0 Put 17.95 20.90 13.65 -5.94 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 589 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.95 19.10 0.00 0.00 0 0 2.0 Call 16.45 16.90 0.00 0.00 0 0 3.0 Call 15.15 16.15 0.00 0.00 0 0 4.0 Call 14.45 15.35 0.00 0.00 0 0 5.0 Call 12.55 14.45 13.75 -0.03 0 15 6.0 Call 11.50 13.75 12.30 -0.59 0 2 7.0 Call 10.60 13.05 0.00 0.00 0 0 8.0 Call 10.20 11.85 10.85 -0.35 0 430 9.0 Call 9.70 11.20 10.65 0.12 0 1 10.0 Call 9.40 10.40 9.90 0.01 0 57 11.0 Call 9.00 9.75 9.34 0.09 0 1,688 12.0 Call 7.80 9.20 8.30 -0.33 0 78 13.0 Call 7.65 8.65 9.10 1.00 0 138 14.0 Call 6.80 8.10 7.90 0.29 0 116 15.0 Call 6.35 7.60 7.20 0.08 0 898 16.0 Call 5.90 7.15 7.40 0.71 0 192 17.0 Call 6.00 6.70 6.55 0.24 0 190 18.0 Call 5.55 6.30 5.85 -0.08 0 248 19.0 Call 5.20 5.95 5.65 0.09 0 139 20.0 Call 4.95 5.40 5.10 -0.08 0 2,373 21.0 Call 4.35 5.10 5.00 0.16 0 280 22.0 Call 4.20 5.05 4.70 0.13 0 179 23.0 Call 3.90 4.65 4.25 -0.06 0 273 24.0 Call 3.60 4.80 4.47 0.43 0 282 25.0 Call 3.60 4.15 3.80 0.02 0 1,742 26.0 Call 3.30 3.60 3.45 -0.07 0 625 27.0 Call 3.00 3.85 3.60 0.22 0 288 28.0 Call 2.94 3.80 3.30 0.06 0 245 29.0 Call 2.76 3.55 2.90 -0.20 0 487 30.0 Call 2.61 3.25 2.97 0.01 0 1,456 31.0 Call 2.30 3.20 3.05 0.23 0 294 32.0 Call 2.15 3.15 2.33 -0.36 0 117 33.0 Call 2.23 3.05 2.87 0.28 0 235 34.0 Call 2.07 2.82 2.40 -0.08 0 366 35.0 Call 2.07 2.76 2.33 -0.04 0 1,360 36.0 Call 1.73 2.70 2.40 0.13 0 116 37.0 Call 1.74 2.56 2.11 -0.05 0 94 38.0 Call 1.75 2.30 2.12 0.05 0 367 39.0 Call 1.75 2.22 2.00 0.02 0 163 40.0 Call 1.75 2.11 1.90 0.01 0 2,602 41.0 Call 1.60 2.05 1.70 -0.10 0 80 42.0 Call 1.36 1.97 1.85 0.14 0 362 43.0 Call 1.31 1.90 1.90 0.27 0 498 44.0 Call 1.20 1.83 1.50 -0.04 0 100 45.0 Call 1.17 1.78 1.70 0.25 0 713 46.0 Call 0.55 1.72 3.75 2.39 0 53 47.0 Call 0.52 1.66 1.40 0.08 0 36 48.0 Call 0.90 1.61 1.96 0.68 0 43 49.0 Call 0.85 1.56 1.58 0.34 0 29 50.0 Call 1.15 1.49 1.25 0.05 0 1,703 51.0 Call 0.69 1.47 3.45 2.29 0 72 52.0 Call 0.66 1.43 1.98 0.86 0 42 53.0 Call 0.67 1.39 4.50 3.41 0 45 54.0 Call 0.70 1.36 5.00 3.95 0 18 55.0 Call 0.61 1.32 1.20 0.19 0 787 56.0 Call 0.75 1.29 1.32 0.35 0 57 57.0 Call 0.30 1.25 3.79 2.86 0 6 58.0 Call 0.57 1.22 1.39 0.50 0 36 59.0 Call 0.40 1.19 1.15 0.30 0 16 60.0 Call 0.80 0.90 0.89 0.04 0 825 61.0 Call 0.39 1.14 1.18 0.34 0 11 62.0 Call 0.46 1.12 1.28 0.44 0 207 63.0 Call 0.70 1.08 0.90 0.07 0 550 64.0 Call 0.40 1.07 1.00 0.18 0 58 65.0 Call 0.65 0.98 0.75 -0.07 0 8,042 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 1.51 0.00 0.00 0 0 2.0 Put 0.12 0.19 0.00 0.00 0 0 3.0 Put 0.00 0.75 0.00 0.00 0 0 4.0 Put 0.01 0.75 0.00 0.00 0 0 5.0 Put 0.50 0.91 0.70 -0.02 0 241 6.0 Put 0.84 1.10 1.05 0.14 0 90 7.0 Put 0.61 1.22 1.09 0.00 0 36 8.0 Put 0.87 1.60 1.65 0.33 0 23 9.0 Put 1.19 1.93 2.05 0.34 0 6 10.0 Put 2.00 2.32 2.81 0.71 0 158 11.0 Put 2.28 2.74 2.30 -0.19 0 364 12.0 Put 2.15 3.20 2.73 -0.15 0 197 13.0 Put 3.05 3.65 3.75 0.40 0 127 14.0 Put 3.55 4.20 4.40 0.53 0 307 15.0 Put 4.00 4.75 4.56 0.18 0 157 16.0 Put 4.55 5.30 4.95 0.01 0 224 17.0 Put 5.20 5.90 5.45 -0.09 0 113 18.0 Put 5.80 6.50 6.30 0.15 0 160 19.0 Put 6.35 7.15 6.90 0.14 0 105 20.0 Put 6.95 7.85 7.25 -0.12 0 342 21.0 Put 7.15 8.65 8.80 0.79 0 256 22.0 Put 8.35 9.30 8.80 0.08 0 154 23.0 Put 9.10 10.80 9.25 -0.19 0 86 24.0 Put 9.75 10.75 10.15 0.00 0 141 25.0 Put 10.55 11.50 11.10 0.23 0 1,709 26.0 Put 10.15 12.35 11.31 -0.27 0 122 27.0 Put 10.90 13.15 12.93 0.51 0 347 28.0 Put 12.85 13.70 13.99 0.74 0 141 29.0 Put 13.55 14.60 13.75 -0.34 0 94 30.0 Put 14.35 15.50 15.00 0.07 0 178 31.0 Put 15.25 16.25 16.90 1.14 0 6 32.0 Put 16.10 17.25 15.64 -0.97 0 153 33.0 Put 16.90 18.20 18.21 0.73 0 4 34.0 Put 17.80 19.90 18.80 0.45 0 9 35.0 Put 18.60 20.90 19.90 0.68 0 142 36.0 Put 18.45 21.45 20.65 0.56 0 80 37.0 Put 18.95 22.40 22.02 1.05 0 4 38.0 Put 21.25 22.70 20.93 -0.93 0 54 39.0 Put 21.00 24.35 24.25 1.51 0 33 40.0 Put 21.95 25.15 23.23 -0.40 0 1,045 41.0 Put 23.05 26.35 19.11 -5.41 0 21 42.0 Put 24.00 27.20 21.84 -3.58 0 242 43.0 Put 24.90 28.15 27.95 1.64 0 34 44.0 Put 25.80 28.80 24.79 -2.41 0 40 45.0 Put 26.55 29.90 23.65 -4.44 0 31 46.0 Put 27.50 30.85 22.90 -6.09 0 14 47.0 Put 28.45 31.80 30.00 0.07 0 90 48.0 Put 29.40 32.85 32.80 1.93 0 125 49.0 Put 30.35 33.80 33.70 1.88 0 16 50.0 Put 31.30 34.55 27.75 -5.01 0 50 51.0 Put 32.30 35.35 27.00 -6.71 0 10 52.0 Put 33.25 36.40 30.20 -4.45 0 144 53.0 Put 34.20 37.50 0.00 0.00 0 0 54.0 Put 35.20 38.45 38.40 1.86 0 191 55.0 Put 36.15 39.25 39.35 1.86 0 20 56.0 Put 37.15 40.25 40.25 1.81 0 399 57.0 Put 38.15 41.40 34.60 -4.79 0 15 58.0 Put 39.10 42.50 36.59 -3.75 0 8 59.0 Put 40.05 43.50 35.40 -5.89 0 6 60.0 Put 41.05 44.50 37.70 -4.57 0 474 61.0 Put 41.10 45.50 36.45 -6.80 0 154 62.0 Put 43.05 46.50 40.25 -3.98 0 9 63.0 Put 44.00 47.50 40.30 -4.92 0 120 64.0 Put 45.00 48.50 0.00 0.00 0 0 65.0 Put 46.00 48.05 47.97 0.79 0 272 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. June 13, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 15.06 15.17 17.95 0.00 0.00 10000X4100 0.00 0.00 262,164 Mon Jun 13 2022 5:04:46 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 17 2022 4 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.80 17.05 0.00 0.00 0 0 2.0 Call 15.85 16.10 0.00 0.00 0 0 3.0 Call 14.80 15.05 0.00 0.00 0 0 4.0 Call 13.85 14.05 0.00 0.00 0 0 5.0 Call 12.85 13.05 13.57 0.62 0 0 6.0 Call 11.80 12.10 0.00 0.00 0 0 7.0 Call 10.85 11.05 0.00 0.00 0 0 8.0 Call 9.80 10.10 10.80 0.85 0 0 9.0 Call 8.75 9.10 0.00 0.00 0 0 10.0 Call 7.85 8.05 8.72 0.77 0 0 11.0 Call 6.80 7.10 7.25 0.30 0 0 12.0 Call 5.70 6.05 6.25 0.30 0 51 12.5 Call 5.40 5.55 0.00 0.00 0 0 13.0 Call 4.85 5.10 5.90 0.94 0 69 13.5 Call 4.25 4.55 4.76 0.29 1 4 14.0 Call 3.75 4.20 4.57 0.58 0 131 14.5 Call 3.40 3.60 0.00 0.00 0 0 15.0 Call 3.00 3.15 3.79 0.75 0 96 15.5 Call 2.50 2.67 2.61 0.01 211 1 16.0 Call 2.13 2.23 2.25 0.08 102 1,935 16.5 Call 1.72 1.80 1.74 -0.02 205 9 17.0 Call 1.35 1.42 1.39 0.01 208 1,086 17.5 Call 1.01 1.08 1.07 0.02 97 232 18.0 Call 0.74 0.80 0.76 -0.01 1,941 2,228 18.5 Call 0.52 0.57 0.54 0.00 765 390 19.0 Call 0.35 0.40 0.36 -0.01 639 2,174 19.5 Call 0.22 0.27 0.26 0.01 1,016 916 20.0 Call 0.16 0.18 0.18 0.01 1,294 2,942 20.5 Call 0.10 0.13 0.12 0.00 287 476 21.0 Call 0.08 0.09 0.09 0.00 1,157 2,906 21.5 Call 0.05 0.07 0.06 0.00 46 511 22.0 Call 0.05 0.06 0.05 0.00 93 7,148 22.5 Call 0.03 0.05 0.04 0.00 177 1,000 23.0 Call 0.02 0.07 0.03 -0.01 31 2,945 23.5 Call 0.02 0.05 0.03 -0.01 75 36 24.0 Call 0.01 0.06 0.03 0.00 171 2,399 24.5 Call 0.01 0.08 0.03 0.00 0 149 25.0 Call 0.01 0.03 0.02 0.00 110 3,292 26.0 Call 0.00 0.02 0.01 -0.01 1 2,834 27.0 Call 0.00 0.03 0.01 -0.01 1 2,473 28.0 Call 0.00 0.04 0.02 0.00 1 2,138 29.0 Call 0.00 0.03 0.01 -0.01 3 1,401 30.0 Call 0.00 0.03 0.03 0.01 1 4,282 31.0 Call 0.00 0.03 0.03 0.01 0 1,194 32.0 Call 0.00 0.03 0.03 0.02 55 779 33.0 Call 0.00 0.03 0.01 0.00 0 1,002 34.0 Call 0.00 0.03 0.01 0.00 0 961 35.0 Call 0.00 0.03 0.01 0.00 0 2,695 36.0 Call 0.00 0.03 0.02 0.01 0 346 37.0 Call 0.00 0.03 0.03 0.02 0 470 38.0 Call 0.00 0.03 0.02 0.01 0 439 39.0 Call 0.00 0.03 0.01 0.00 0 262 40.0 Call 0.00 0.02 0.02 0.02 0 3,053 41.0 Call 0.00 0.03 0.04 0.04 0 153 42.0 Call 0.00 0.03 0.02 0.02 0 973 43.0 Call 0.00 0.01 0.01 0.01 0 440 44.0 Call 0.00 0.01 0.01 0.01 4 441 45.0 Call 0.00 0.03 0.02 0.02 0 1,069 46.0 Call 0.00 0.03 0.04 0.04 0 432 47.0 Call 0.00 0.03 0.02 0.02 0 138 48.0 Call 0.00 0.03 0.02 0.02 0 505 49.0 Call 0.00 0.03 0.34 0.34 0 99 50.0 Call 0.00 0.01 0.01 0.01 0 2,907 51.0 Call 0.00 0.03 0.03 0.03 0 41 52.0 Call 0.00 0.04 0.22 0.22 0 382 53.0 Call 0.00 0.04 0.14 0.14 0 520 54.0 Call 0.00 0.06 0.15 0.15 0 189 55.0 Call 0.00 0.04 0.03 0.03 0 418 56.0 Call 0.00 0.04 0.03 0.03 0 357 57.0 Call 0.00 0.04 0.04 0.04 0 405 58.0 Call 0.00 0.04 0.04 0.04 0 115 59.0 Call 0.00 0.04 0.03 0.03 0 112 60.0 Call 0.00 0.04 0.01 0.01 0 769 61.0 Call 0.00 0.04 0.23 0.23 0 214 62.0 Call 0.00 0.04 0.06 0.06 0 129 63.0 Call 0.00 0.04 0.10 0.10 0 214 64.0 Call 0.00 0.01 0.03 0.03 0 290 65.0 Call 0.00 0.04 0.01 0.01 0 3,250 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.02 0.02 0 442 6.0 Put 0.00 0.02 0.04 0.04 0 130 7.0 Put 0.00 0.02 0.01 0.01 0 415 8.0 Put 0.00 0.01 0.01 0.01 0 732 9.0 Put 0.00 0.02 0.02 0.02 0 160 10.0 Put 0.00 0.02 0.02 0.02 354 1,404 11.0 Put 0.01 0.02 0.02 0.00 36 3,333 12.0 Put 0.02 0.03 0.03 0.00 11 8,581 12.5 Put 0.03 0.04 0.04 0.01 27 0 13.0 Put 0.03 0.05 0.04 0.00 321 9,225 13.5 Put 0.05 0.07 0.05 -0.01 28 487 14.0 Put 0.06 0.08 0.08 0.01 1,137 3,086 14.5 Put 0.09 0.12 0.10 0.00 200 1,036 15.0 Put 0.12 0.14 0.14 0.01 1,899 5,089 15.5 Put 0.19 0.20 0.18 -0.01 1,127 1,169 16.0 Put 0.25 0.29 0.26 -0.01 5,140 13,281 16.5 Put 0.34 0.38 0.35 -0.01 630 1,518 17.0 Put 0.47 0.50 0.50 0.01 14,761 10,659 17.5 Put 0.63 0.68 0.66 0.00 2,869 1,823 18.0 Put 0.85 0.90 0.85 -0.03 4,948 15,022 18.5 Put 1.11 1.17 1.12 -0.03 3,201 2,956 19.0 Put 1.44 1.50 1.44 -0.05 942 6,232 19.5 Put 1.81 1.88 1.85 -0.01 197 1,219 20.0 Put 2.22 2.27 2.27 -0.01 922 10,053 20.5 Put 2.63 2.80 2.46 -0.27 2 129 21.0 Put 3.10 3.20 3.10 -0.10 202 5,072 21.5 Put 3.60 3.80 3.61 -0.06 13 124 22.0 Put 4.05 4.20 4.05 -0.11 68 3,892 22.5 Put 4.40 4.75 4.26 -0.40 3 14 23.0 Put 5.00 5.20 5.10 -0.05 9 1,645 23.5 Put 5.20 6.15 5.34 -0.31 1 5 24.0 Put 6.05 6.20 6.00 -0.14 12 915 24.5 Put 6.50 6.70 5.87 -0.77 0 25 25.0 Put 7.05 7.20 6.84 -0.29 34 2,801 26.0 Put 7.75 8.55 8.09 -0.04 6 1,064 27.0 Put 8.95 9.30 9.05 -0.08 6 1,485 28.0 Put 9.95 10.30 10.05 -0.08 3 831 29.0 Put 10.85 11.30 10.75 -0.38 0 625 30.0 Put 12.05 12.15 12.05 -0.08 20 2,386 31.0 Put 12.45 13.25 11.28 -1.85 0 257 32.0 Put 13.45 14.25 13.73 -0.39 5 230 33.0 Put 14.45 15.25 14.73 -0.39 5 256 34.0 Put 15.45 16.40 16.04 -0.08 1 157 35.0 Put 16.45 17.40 17.00 -0.12 0 328 36.0 Put 17.45 18.25 18.00 -0.12 0 225 37.0 Put 18.85 19.25 19.10 -0.02 3 409 38.0 Put 19.45 20.25 19.92 -0.19 0 186 39.0 Put 20.50 21.25 21.02 -0.09 10 70 40.0 Put 21.60 22.25 21.25 -0.86 0 833 41.0 Put 22.45 23.25 21.75 -1.36 0 66 42.0 Put 23.45 24.30 23.72 -0.39 1 48 43.0 Put 24.55 25.30 25.10 -0.01 0 47 44.0 Put 25.55 26.30 26.02 -0.09 1 205 45.0 Put 26.55 27.25 25.61 -1.50 0 78 46.0 Put 27.55 28.25 21.55 -6.56 0 14 47.0 Put 28.45 29.30 21.88 -7.23 0 13 48.0 Put 29.45 30.30 20.45 -9.66 0 6 49.0 Put 30.45 31.25 0.00 0.00 0 0 50.0 Put 31.45 32.30 30.87 -1.24 0 591 51.0 Put 32.45 33.25 25.05 -8.06 0 110 52.0 Put 33.45 34.30 32.60 -1.51 0 48 53.0 Put 34.45 35.30 20.70 -14.40 0 1 54.0 Put 35.45 36.30 0.00 0.00 0 0 55.0 Put 36.45 37.40 25.95 -11.15 0 1 56.0 Put 37.45 38.35 0.00 0.00 0 0 57.0 Put 38.45 39.30 0.00 0.00 0 0 58.0 Put 39.45 40.30 30.45 -9.65 0 3 59.0 Put 40.50 41.75 34.48 -6.62 0 10 60.0 Put 41.50 42.60 39.68 -2.42 0 40 61.0 Put 42.40 43.40 0.00 0.00 0 0 62.0 Put 43.40 44.45 35.89 -8.21 0 5 63.0 Put 44.40 45.35 32.15 -12.95 0 9 64.0 Put 45.40 46.45 0.00 0.00 0 0 65.0 Put 46.40 47.70 41.10 -6.00 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.80 17.25 0.00 0.00 0 0 2.0 Call 15.80 16.05 0.00 0.00 0 0 3.0 Call 14.85 15.05 0.00 0.00 0 0 4.0 Call 13.80 14.10 0.00 0.00 0 0 5.0 Call 12.75 13.05 0.00 0.00 0 0 6.0 Call 11.90 12.05 0.00 0.00 0 0 7.0 Call 10.90 11.05 0.00 0.00 0 0 8.0 Call 9.85 10.15 0.00 0.00 0 0 9.0 Call 8.80 9.10 0.00 0.00 0 0 10.0 Call 7.80 8.05 0.00 0.00 0 0 11.0 Call 6.90 7.05 0.00 0.00 0 0 12.0 Call 5.90 6.10 0.00 0.00 0 0 12.5 Call 5.35 5.60 0.00 0.00 0 0 13.0 Call 4.95 5.10 0.00 0.00 0 0 13.5 Call 4.35 4.65 0.00 0.00 0 0 14.0 Call 3.80 4.15 5.50 1.44 0 8 14.5 Call 3.55 3.70 0.00 0.00 0 0 15.0 Call 3.10 3.25 4.65 1.49 0 1 15.5 Call 2.64 2.81 0.00 0.00 0 0 16.0 Call 2.29 2.37 2.95 0.62 0 49 16.5 Call 1.91 1.99 0.00 0.00 0 0 17.0 Call 1.57 1.66 1.63 0.02 31 161 17.5 Call 1.26 1.33 1.30 0.00 304 15 18.0 Call 1.00 1.06 1.06 0.03 342 449 18.5 Call 0.76 0.84 0.80 0.00 184 117 19.0 Call 0.58 0.64 0.65 0.04 24 304 19.5 Call 0.43 0.48 0.46 0.00 108 809 20.0 Call 0.32 0.37 0.34 0.00 206 748 20.5 Call 0.23 0.27 0.25 0.00 30 61 21.0 Call 0.17 0.21 0.20 0.01 42 165 21.5 Call 0.12 0.15 0.17 0.04 2 106 22.0 Call 0.10 0.12 0.11 0.00 58 352 22.5 Call 0.07 0.10 0.08 0.00 15 182 23.0 Call 0.04 0.09 0.11 0.04 0 331 23.5 Call 0.05 0.08 0.06 0.00 1 210 24.0 Call 0.04 0.05 0.07 0.02 0 196 24.5 Call 0.03 0.09 0.04 0.00 1 212 25.0 Call 0.03 0.08 0.05 0.01 10 159 25.5 Call 0.02 0.05 0.05 0.01 0 22 26.0 Call 0.02 0.10 0.03 -0.01 0 29 26.5 Call 0.02 0.05 0.03 -0.01 0 62 27.0 Call 0.02 0.05 0.03 0.00 58 153 27.5 Call 0.01 0.04 0.02 -0.01 0 3 28.0 Call 0.01 0.07 0.09 0.06 0 31 28.5 Call 0.01 0.07 0.02 -0.01 0 2 29.0 Call 0.02 0.07 0.02 -0.01 4 19 29.5 Call 0.01 0.04 0.00 0.00 0 0 30.0 Call 0.01 0.09 0.00 0.00 0 0 31.0 Call 0.01 0.04 0.00 0.00 0 0 32.0 Call 0.00 0.04 0.04 0.02 0 10 33.0 Call 0.00 0.09 0.21 0.20 0 1 34.0 Call 0.00 0.09 0.00 0.00 0 0 35.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.00 0.07 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.05 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.17 0.17 0 151 6.0 Put 0.00 0.04 0.00 0.00 0 0 7.0 Put 0.00 0.08 0.08 0.08 0 315 8.0 Put 0.00 0.07 0.08 0.07 0 6 9.0 Put 0.00 0.08 0.03 0.00 0 26 10.0 Put 0.02 0.05 0.04 0.00 9 42 11.0 Put 0.03 0.06 0.10 0.05 0 1 12.0 Put 0.06 0.09 0.05 -0.02 1 215 12.5 Put 0.07 0.10 0.08 -0.01 1 0 13.0 Put 0.10 0.14 0.11 0.00 12 12 13.5 Put 0.12 0.16 0.14 0.00 105 77 14.0 Put 0.16 0.18 0.18 0.01 73 327 14.5 Put 0.20 0.23 0.22 0.00 13 7 15.0 Put 0.26 0.29 0.28 0.00 14 473 15.5 Put 0.33 0.37 0.27 -0.08 8 0 16.0 Put 0.42 0.48 0.46 0.01 717 182 16.5 Put 0.54 0.60 0.57 0.00 515 214 17.0 Put 0.70 0.76 0.74 0.01 526 1,300 17.5 Put 0.89 0.95 0.91 -0.01 96 314 18.0 Put 1.12 1.19 1.14 -0.02 635 1,995 18.5 Put 1.39 1.45 1.39 -0.04 236 340 19.0 Put 1.69 1.78 1.73 -0.01 130 975 19.5 Put 2.04 2.13 2.04 -0.04 26 266 20.0 Put 2.42 2.51 2.45 -0.02 192 331 20.5 Put 2.83 2.93 2.71 -0.17 6 392 21.0 Put 3.20 3.35 3.22 -0.10 161 125 21.5 Put 3.65 3.85 3.15 -0.61 0 64 22.0 Put 4.15 4.30 4.26 0.02 73 70 22.5 Put 4.55 4.80 4.44 -0.27 1 219 23.0 Put 5.10 5.25 5.19 -0.01 68 104 23.5 Put 5.55 5.80 4.96 -0.73 0 17 24.0 Put 6.00 6.35 5.32 -0.85 0 22 24.5 Put 6.50 6.80 6.37 -0.30 1 3 25.0 Put 7.05 7.35 6.30 -0.87 0 30 25.5 Put 7.55 7.80 6.84 -0.83 0 40 26.0 Put 8.05 8.35 6.65 -1.52 0 37 26.5 Put 8.55 8.75 8.25 -0.41 0 1 27.0 Put 9.05 9.35 8.77 -0.39 2 4 27.5 Put 9.50 9.75 9.33 -0.33 8 8 28.0 Put 9.95 10.25 9.50 -0.66 0 14 28.5 Put 10.55 10.70 10.35 -0.31 1 10 29.0 Put 11.00 11.25 10.31 -0.84 0 4 29.5 Put 11.50 11.85 10.60 -1.05 0 1 30.0 Put 12.00 12.25 11.87 -0.28 2 14 31.0 Put 12.60 13.45 12.52 -0.62 0 4 32.0 Put 13.60 14.45 0.00 0.00 0 0 33.0 Put 14.60 15.35 14.42 -0.72 0 3 34.0 Put 15.60 16.30 14.38 -1.75 0 4 35.0 Put 16.60 17.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.75 13.10 0.00 0.00 0 0 6.0 Call 11.50 12.10 12.25 0.30 0 1 7.0 Call 10.75 11.10 0.00 0.00 0 0 8.0 Call 9.75 10.10 0.00 0.00 0 0 9.0 Call 8.75 9.15 0.00 0.00 0 0 10.0 Call 7.80 8.15 0.00 0.00 0 0 11.0 Call 6.80 7.30 0.00 0.00 0 0 12.0 Call 5.80 6.20 6.70 0.69 0 30 13.0 Call 4.35 5.70 0.00 0.00 0 0 14.0 Call 4.05 4.25 5.00 0.87 0 29 15.0 Call 3.20 3.30 3.45 0.20 6 25 16.0 Call 2.41 2.51 3.20 0.75 0 27 17.0 Call 1.72 1.80 1.81 0.05 8 202 18.0 Call 1.16 1.23 1.22 0.03 204 586 19.0 Call 0.74 0.80 0.81 0.04 196 861 20.0 Call 0.46 0.50 0.50 0.02 24 1,066 21.0 Call 0.27 0.32 0.29 0.00 156 655 22.0 Call 0.16 0.21 0.19 0.00 236 464 23.0 Call 0.10 0.14 0.14 0.02 3 1,418 24.0 Call 0.09 0.11 0.09 -0.01 12 1,608 25.0 Call 0.05 0.11 0.08 0.00 1 2,576 26.0 Call 0.04 0.09 0.05 -0.01 0 2,177 27.0 Call 0.03 0.08 0.06 0.00 1 898 28.0 Call 0.03 0.06 0.02 -0.03 0 348 29.0 Call 0.02 0.06 0.03 -0.01 0 524 30.0 Call 0.02 0.06 0.04 0.00 3 829 31.0 Call 0.02 0.05 0.03 -0.01 1 403 32.0 Call 0.01 0.07 0.06 0.03 0 184 33.0 Call 0.00 0.06 0.01 -0.02 0 281 34.0 Call 0.00 0.09 0.05 0.02 0 204 35.0 Call 0.01 0.04 0.01 -0.02 12 752 36.0 Call 0.00 0.08 0.03 0.00 0 210 37.0 Call 0.00 0.03 0.04 0.01 0 385 38.0 Call 0.00 0.03 0.04 0.01 0 211 39.0 Call 0.00 0.03 0.11 0.08 0 96 40.0 Call 0.00 0.03 0.10 0.08 0 759 41.0 Call 0.00 0.01 0.07 0.05 0 159 42.0 Call 0.00 0.07 0.05 0.03 0 38 43.0 Call 0.00 0.09 0.08 0.06 0 86 44.0 Call 0.00 0.08 0.03 0.01 0 110 45.0 Call 0.00 0.05 0.02 0.00 0 535 46.0 Call 0.00 0.09 0.01 -0.01 0 59 47.0 Call 0.00 0.03 0.03 0.02 0 53 48.0 Call 0.00 0.09 0.03 0.02 0 427 49.0 Call 0.00 0.06 0.03 0.02 0 13 50.0 Call 0.00 0.01 0.01 0.00 0 763 51.0 Call 0.00 0.03 0.20 0.19 0 25 52.0 Call 0.00 0.03 0.33 0.32 0 61 53.0 Call 0.00 0.03 0.06 0.05 0 50 54.0 Call 0.00 0.03 0.58 0.57 0 15 55.0 Call 0.00 0.03 0.19 0.19 0 273 56.0 Call 0.00 0.03 0.19 0.19 0 101 60.0 Call 0.00 0.03 0.02 0.02 0 353 65.0 Call 0.00 0.03 0.01 0.01 0 2,750 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.20 0.18 0 35 6.0 Put 0.00 0.07 0.12 0.09 0 13 7.0 Put 0.00 0.08 0.13 0.09 0 3 8.0 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.01 0.11 0.07 0.01 0 0 10.0 Put 0.01 0.13 0.05 -0.02 0 24 11.0 Put 0.03 0.15 0.09 0.00 0 1,100 12.0 Put 0.11 0.14 0.12 0.00 2 170 13.0 Put 0.16 0.19 0.18 0.00 581 654 14.0 Put 0.24 0.28 0.29 0.03 63 890 15.0 Put 0.37 0.40 0.39 0.00 161 6,496 16.0 Put 0.57 0.63 0.60 0.00 125 833 17.0 Put 0.88 0.95 0.90 -0.01 372 3,181 18.0 Put 1.32 1.38 1.33 -0.02 355 7,202 19.0 Put 1.89 1.95 1.91 -0.02 3,815 10,888 20.0 Put 2.60 2.69 2.63 -0.01 297 2,140 21.0 Put 3.35 3.50 3.35 -0.11 2 935 22.0 Put 4.25 4.40 4.25 -0.10 11 1,317 23.0 Put 5.05 5.60 5.20 -0.08 5 620 24.0 Put 6.10 6.40 5.72 -0.54 0 436 25.0 Put 7.00 7.40 6.94 -0.30 1 1,486 26.0 Put 8.05 8.35 8.11 -0.12 2 674 27.0 Put 9.00 9.35 8.49 -0.72 0 848 28.0 Put 9.50 10.50 9.86 -0.34 0 117 29.0 Put 10.50 11.50 10.22 -0.98 0 269 30.0 Put 11.70 12.50 11.27 -0.93 0 183 31.0 Put 12.50 13.50 12.60 -0.59 0 46 32.0 Put 13.50 14.50 13.61 -0.58 0 158 33.0 Put 14.50 15.50 14.72 -0.47 0 84 34.0 Put 15.50 16.50 15.28 -0.91 0 102 35.0 Put 16.50 17.50 15.39 -1.80 0 51 36.0 Put 17.50 18.50 16.59 -1.59 0 21 37.0 Put 18.50 19.50 18.65 -0.53 0 313 38.0 Put 19.50 20.50 18.65 -1.53 0 31 39.0 Put 20.50 21.45 21.00 -0.18 1 14 40.0 Put 21.50 22.50 21.69 -0.49 0 33 41.0 Put 22.50 23.50 20.75 -2.42 0 20 42.0 Put 23.50 24.45 17.85 -6.32 0 17 43.0 Put 24.50 25.45 23.57 -1.60 0 22 44.0 Put 25.50 26.45 26.10 -0.07 0 4 45.0 Put 26.50 27.45 20.20 -6.97 0 6 46.0 Put 27.45 28.45 0.00 0.00 0 0 47.0 Put 28.45 29.45 0.00 0.00 0 0 48.0 Put 29.45 30.45 20.85 -9.31 0 1 49.0 Put 30.45 31.45 0.00 0.00 0 0 50.0 Put 31.45 32.50 32.25 0.10 0 2 51.0 Put 32.45 33.45 0.00 0.00 0 0 52.0 Put 33.45 34.45 0.00 0.00 0 0 53.0 Put 34.45 35.45 0.00 0.00 0 0 54.0 Put 35.45 36.45 0.00 0.00 0 0 55.0 Put 36.45 37.50 26.90 -10.25 0 2 56.0 Put 37.45 38.50 27.80 -10.35 0 622 60.0 Put 41.45 42.55 35.55 -6.59 0 19 65.0 Put 46.45 47.65 39.15 -7.99 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.85 13.05 0.00 0.00 0 0 8.0 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 8.75 9.15 0.00 0.00 0 0 10.0 Call 7.90 8.05 0.00 0.00 0 0 11.0 Call 6.85 7.15 0.00 0.00 0 0 12.0 Call 5.95 6.15 0.00 0.00 0 0 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 5.00 5.20 0.00 0.00 0 0 13.5 Call 4.50 4.80 0.00 0.00 0 0 14.0 Call 4.05 4.25 4.48 0.32 0 1 14.5 Call 3.60 3.80 0.00 0.00 0 0 15.0 Call 3.20 3.40 3.55 0.26 0 14 15.5 Call 2.82 2.92 3.55 0.67 0 1 16.0 Call 2.44 2.54 3.70 1.21 0 13 16.5 Call 2.08 2.16 0.00 0.00 0 0 17.0 Call 1.75 1.83 0.00 0.00 0 0 17.5 Call 1.46 1.53 3.10 1.59 0 1 18.0 Call 1.22 1.26 1.25 0.01 11 42 18.5 Call 0.97 1.03 1.15 0.15 1 75 19.0 Call 0.77 0.84 0.87 0.06 22 113 19.5 Call 0.60 0.67 0.70 0.06 3 32 20.0 Call 0.48 0.54 0.50 -0.01 71 169 20.5 Call 0.37 0.43 0.39 -0.01 1 84 21.0 Call 0.28 0.34 0.33 0.02 11 80 21.5 Call 0.22 0.27 0.27 0.03 33 55 22.0 Call 0.17 0.22 0.20 0.00 69 65 22.5 Call 0.13 0.18 0.17 0.01 1 75 23.0 Call 0.10 0.15 0.12 0.00 1 55 23.5 Call 0.07 0.13 0.15 0.05 0 9 24.0 Call 0.06 0.13 0.09 0.00 0 532 24.5 Call 0.03 0.12 0.10 0.02 0 105 25.0 Call 0.01 0.15 0.07 -0.01 0 47 26.0 Call 0.01 0.13 0.08 0.01 0 2 27.0 Call 0.01 0.12 0.16 0.09 0 5 28.0 Call 0.01 0.11 0.10 0.04 0 1 30.0 Call 0.01 0.10 0.14 0.09 0 2 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 8.0 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.03 0.05 0.08 0.04 0 95 10.0 Put 0.06 0.07 0.07 0.00 2 40 11.0 Put 0.08 0.11 0.10 0.00 21 1 12.0 Put 0.12 0.15 0.14 0.00 4 8 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.18 0.21 0.20 0.00 21 41 13.5 Put 0.22 0.25 0.26 0.03 1 2 14.0 Put 0.27 0.30 0.29 0.00 67 39 14.5 Put 0.31 0.37 0.30 -0.04 0 8 15.0 Put 0.40 0.45 0.40 -0.03 47 35 15.5 Put 0.49 0.54 0.50 -0.01 9 106 16.0 Put 0.60 0.66 0.62 -0.01 41 39 16.5 Put 0.74 0.81 0.77 0.00 51 35 17.0 Put 0.91 0.98 0.93 -0.01 8 43 17.5 Put 1.11 1.20 1.10 -0.05 73 120 18.0 Put 1.34 1.41 1.36 -0.03 58 94 18.5 Put 1.62 1.69 1.58 -0.07 266 302 19.0 Put 1.92 2.00 1.91 -0.05 4 141 19.5 Put 2.26 2.35 2.31 0.02 20 36 20.0 Put 2.62 2.71 2.38 -0.28 3 52 20.5 Put 3.00 3.10 2.42 -0.63 0 298 21.0 Put 3.35 3.50 3.44 -0.02 22 17 21.5 Put 3.75 3.95 2.71 -1.19 0 11 22.0 Put 4.25 4.45 3.00 -1.35 0 6 22.5 Put 4.70 4.95 4.51 -0.30 0 7 23.0 Put 5.20 5.35 4.88 -0.40 0 2 23.5 Put 5.60 5.95 4.37 -1.38 0 3 24.0 Put 5.95 6.80 5.60 -0.64 0 4 24.5 Put 6.55 6.90 5.05 -1.68 0 4 25.0 Put 7.00 7.40 7.68 0.45 0 3 26.0 Put 8.00 8.35 6.40 -1.82 0 1 27.0 Put 9.05 9.30 0.00 0.00 0 0 28.0 Put 9.45 10.85 9.97 -0.24 0 1 30.0 Put 12.05 12.25 0.00 0.00 0 0 35.0 Put 16.95 17.30 16.12 -1.07 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.85 13.15 0.00 0.00 0 0 9.0 Call 8.80 9.15 0.00 0.00 0 0 10.0 Call 7.85 8.10 0.00 0.00 0 0 11.0 Call 6.85 7.20 0.00 0.00 0 0 12.0 Call 5.95 6.30 0.00 0.00 0 0 13.0 Call 5.00 5.30 0.00 0.00 0 0 13.5 Call 4.60 4.85 0.00 0.00 0 0 14.0 Call 4.15 4.30 0.00 0.00 0 0 14.5 Call 3.75 3.90 0.00 0.00 0 0 15.0 Call 3.30 3.55 4.80 1.42 0 2 15.5 Call 2.94 3.10 0.00 0.00 0 0 16.0 Call 2.57 2.67 0.00 0.00 0 0 16.5 Call 2.23 2.34 0.00 0.00 0 0 17.0 Call 1.90 2.01 2.28 0.32 0 2 17.5 Call 1.62 1.71 3.00 1.33 0 1 18.0 Call 1.35 1.44 1.43 0.04 10 12 18.5 Call 1.12 1.21 1.49 0.32 0 85 19.0 Call 0.93 1.01 0.94 -0.03 11 39 19.5 Call 0.73 0.84 0.84 0.05 2 140 20.0 Call 0.60 0.70 0.68 0.03 20 49 20.5 Call 0.49 0.57 0.54 0.01 12 22 21.0 Call 0.38 0.46 0.46 0.04 39 60 21.5 Call 0.32 0.39 0.36 0.01 3 69 22.0 Call 0.26 0.29 0.29 0.01 4 34 22.5 Call 0.20 0.26 0.00 0.00 0 0 23.0 Call 0.17 0.25 0.24 0.04 0 10 23.5 Call 0.14 0.22 0.19 0.01 1 2 24.0 Call 0.11 0.18 0.19 0.04 0 27 24.5 Call 0.09 0.16 0.13 0.01 0 201 25.0 Call 0.06 0.14 0.11 0.01 0 22 26.0 Call 0.02 0.15 0.25 0.17 0 1 27.0 Call 0.00 0.14 0.04 -0.03 0 1 28.0 Call 0.00 0.13 0.07 0.01 0 9 30.0 Call 0.00 0.11 0.00 0.00 0 0 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 9.0 Put 0.00 0.14 0.00 0.00 0 0 10.0 Put 0.03 0.16 0.13 0.04 0 1 11.0 Put 0.12 0.16 0.15 0.01 15 10 12.0 Put 0.18 0.22 0.20 0.00 4 5 13.0 Put 0.23 0.30 0.18 -0.09 0 63 13.5 Put 0.29 0.35 0.33 0.01 3 7 14.0 Put 0.36 0.41 0.40 0.01 5 80 14.5 Put 0.42 0.49 0.50 0.05 2 1 15.0 Put 0.50 0.58 0.59 0.05 54 7,487 15.5 Put 0.61 0.69 0.66 0.01 3 32 16.0 Put 0.75 0.82 0.80 0.01 24 6 16.5 Put 0.91 0.98 0.95 0.00 8 207 17.0 Put 1.09 1.17 1.12 -0.01 18 11 17.5 Put 1.30 1.37 1.35 0.01 2 123 18.0 Put 1.52 1.61 1.57 0.00 75 123 18.5 Put 1.79 1.89 1.86 0.02 64 367 19.0 Put 2.10 2.19 1.72 -0.42 0 134 19.5 Put 2.43 2.52 1.72 -0.74 0 18 20.0 Put 2.77 2.87 2.62 -0.20 5 24 20.5 Put 3.10 3.30 2.14 -1.07 0 1 21.0 Put 3.50 3.70 2.97 -0.63 0 303 21.5 Put 3.90 4.10 3.36 -0.66 0 2 22.0 Put 4.30 4.55 3.19 -1.26 0 6 22.5 Put 4.80 5.00 3.58 -1.33 0 12 23.0 Put 5.25 5.50 5.15 -0.23 0 0 23.5 Put 5.75 5.95 4.65 -1.20 0 10 24.0 Put 6.10 6.50 0.00 0.00 0 0 24.5 Put 6.60 7.00 0.00 0.00 0 0 25.0 Put 7.10 7.50 0.00 0.00 0 0 26.0 Put 8.10 8.40 0.00 0.00 0 0 27.0 Put 9.00 9.40 0.00 0.00 0 0 28.0 Put 9.95 10.50 0.00 0.00 0 0 30.0 Put 12.00 12.40 11.81 -0.41 0 2 35.0 Put 17.00 17.40 16.70 -0.49 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 32 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.85 17.05 0.00 0.00 0 0 2.0 Call 15.85 16.05 0.00 0.00 0 0 3.0 Call 14.85 15.05 0.00 0.00 0 0 4.0 Call 13.75 14.15 0.00 0.00 0 0 5.0 Call 12.85 13.05 13.50 0.55 0 0 6.0 Call 11.85 12.05 0.00 0.00 0 0 7.0 Call 10.85 11.05 0.00 0.00 0 0 8.0 Call 9.75 10.15 0.00 0.00 0 0 9.0 Call 8.85 9.05 0.00 0.00 0 0 10.0 Call 7.80 8.20 8.83 0.82 0 1 11.0 Call 6.90 7.30 0.00 0.00 0 0 12.0 Call 6.05 6.40 7.15 1.04 0 85 13.0 Call 5.10 5.25 6.75 1.56 0 66 14.0 Call 4.25 4.40 5.35 1.04 0 44 15.0 Call 3.45 3.60 4.60 1.09 0 459 16.0 Call 2.71 2.80 2.76 0.00 2 644 17.0 Call 2.05 2.14 2.22 0.13 267 864 18.0 Call 1.51 1.59 1.56 0.01 289 1,339 19.0 Call 1.08 1.15 1.12 0.00 1,156 1,630 20.0 Call 0.76 0.80 0.80 0.02 166 2,115 21.0 Call 0.51 0.56 0.55 0.01 79 1,866 22.0 Call 0.37 0.38 0.39 0.01 1,236 2,247 23.0 Call 0.23 0.29 0.28 0.02 334 8,689 24.0 Call 0.17 0.22 0.20 0.00 179 2,002 25.0 Call 0.13 0.15 0.15 0.01 53 2,455 26.0 Call 0.10 0.12 0.17 0.06 0 1,110 27.0 Call 0.08 0.17 0.10 0.00 5 592 28.0 Call 0.06 0.16 0.10 0.01 0 388 29.0 Call 0.05 0.14 0.05 -0.03 0 246 30.0 Call 0.04 0.08 0.06 -0.01 5 1,153 31.0 Call 0.04 0.12 0.12 0.06 0 95 32.0 Call 0.03 0.06 0.06 0.01 0 3,965 33.0 Call 0.02 0.06 0.05 0.00 0 185 34.0 Call 0.02 0.07 0.05 0.01 0 79 35.0 Call 0.00 0.05 0.03 -0.01 0 96 36.0 Call 0.03 0.09 0.04 0.00 286 10 37.0 Call 0.03 0.09 0.04 0.00 0 1 38.0 Call 0.03 0.05 0.03 0.00 0 2 39.0 Call 0.02 0.09 0.20 0.17 0 1 40.0 Call 0.02 0.03 0.02 -0.01 0 11 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.01 0.01 0 1 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.08 0.00 0.00 0 0 4.0 Put 0.01 0.03 0.00 0.00 0 0 5.0 Put 0.01 0.04 0.02 -0.01 0 429 6.0 Put 0.03 0.07 0.04 0.00 10 168 7.0 Put 0.05 0.07 0.08 0.02 0 422 8.0 Put 0.07 0.09 0.09 0.01 153 1,467 9.0 Put 0.11 0.12 0.11 0.00 2 2,409 10.0 Put 0.15 0.17 0.16 0.00 121 3,335 11.0 Put 0.20 0.22 0.21 0.00 348 950 12.0 Put 0.26 0.29 0.27 0.00 289 1,055 13.0 Put 0.36 0.37 0.37 0.00 420 2,733 14.0 Put 0.48 0.51 0.50 0.00 91 3,767 15.0 Put 0.69 0.71 0.69 -0.01 1,737 27,714 16.0 Put 0.95 0.97 0.95 -0.01 5,568 10,889 17.0 Put 1.27 1.33 1.29 -0.01 384 3,592 18.0 Put 1.73 1.80 1.76 0.00 4,342 40,975 19.0 Put 2.29 2.36 2.27 -0.06 271 2,940 20.0 Put 2.96 3.05 2.92 -0.08 345 2,076 21.0 Put 3.65 3.80 3.46 -0.29 3 931 22.0 Put 4.50 4.65 4.57 -0.02 85 1,069 23.0 Put 5.40 5.55 5.14 -0.34 25 390 24.0 Put 6.30 6.45 5.80 -0.61 0 276 25.0 Put 7.25 7.40 7.28 -0.08 31 330 26.0 Put 8.20 8.50 7.45 -0.88 0 418 27.0 Put 9.20 9.35 8.95 -0.37 2 437 28.0 Put 10.15 10.50 9.48 -0.82 0 100 29.0 Put 11.15 11.35 10.55 -0.74 0 8 30.0 Put 12.15 12.45 12.18 -0.10 2 17 31.0 Put 12.75 13.55 11.43 -1.84 0 8 32.0 Put 13.75 14.60 13.30 -0.96 0 5 33.0 Put 14.75 15.60 14.37 -0.88 0 22 34.0 Put 15.75 16.60 15.68 -0.57 0 13 35.0 Put 16.75 17.60 16.90 -0.35 0 35 36.0 Put 17.75 18.45 18.09 -0.15 6 12 37.0 Put 18.70 19.55 19.12 -0.12 3 28 38.0 Put 19.70 20.55 19.45 -0.79 0 10 39.0 Put 20.70 21.40 20.70 -0.53 0 5 40.0 Put 21.70 22.40 21.35 -0.88 0 67 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.80 13.20 0.00 0.00 0 0 9.0 Call 8.85 9.25 0.00 0.00 0 0 10.0 Call 7.80 8.25 0.00 0.00 0 0 11.0 Call 6.90 7.25 0.00 0.00 0 0 12.0 Call 6.00 6.35 0.00 0.00 0 0 13.0 Call 5.10 5.45 0.00 0.00 0 0 13.5 Call 4.70 4.85 0.00 0.00 0 0 14.0 Call 4.30 4.50 0.00 0.00 0 0 14.5 Call 3.90 4.15 0.00 0.00 0 0 15.0 Call 3.50 3.70 0.00 0.00 0 0 15.5 Call 3.15 3.30 3.68 0.47 0 7 16.0 Call 2.79 2.92 0.00 0.00 0 0 16.5 Call 2.48 2.59 0.00 0.00 0 0 17.0 Call 2.17 2.29 2.77 0.54 0 1 17.5 Call 1.90 2.00 3.05 1.11 0 10 18.0 Call 1.63 1.72 1.69 0.01 15 5 18.5 Call 1.41 1.52 1.80 0.34 0 16 19.0 Call 1.20 1.31 1.30 0.04 9 46 19.5 Call 1.03 1.11 1.34 0.27 0 18 20.0 Call 0.87 0.95 1.14 0.23 0 5 20.5 Call 0.72 0.81 0.82 0.05 2 4 21.0 Call 0.61 0.69 0.61 -0.04 6 4 21.5 Call 0.48 0.60 0.00 0.00 0 0 22.0 Call 0.45 0.51 0.48 0.01 5 30 22.5 Call 0.36 0.43 0.66 0.26 0 2 23.0 Call 0.30 0.43 0.45 0.10 0 3 23.5 Call 0.25 0.35 0.28 -0.02 1 2 24.0 Call 0.22 0.30 0.26 0.00 1 42 24.5 Call 0.17 0.29 0.32 0.09 0 1 25.0 Call 0.15 0.23 0.23 0.04 1 6 26.0 Call 0.10 0.20 0.00 0.00 0 0 27.0 Call 0.07 0.16 0.19 0.07 0 1 28.0 Call 0.03 0.18 0.00 0.00 0 0 30.0 Call 0.01 0.15 0.09 0.01 0 10 35.0 Call 0.00 0.12 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.06 0.21 0.15 0.01 0 1 10.0 Put 0.16 0.20 0.21 0.03 14 0 11.0 Put 0.21 0.27 0.25 0.01 29 0 12.0 Put 0.29 0.35 0.33 0.01 4 36 13.0 Put 0.40 0.46 0.32 -0.11 0 24 13.5 Put 0.46 0.54 0.00 0.00 0 0 14.0 Put 0.54 0.62 0.57 -0.01 1 50 14.5 Put 0.64 0.72 0.69 0.01 1 2 15.0 Put 0.75 0.83 0.79 0.00 9 186 15.5 Put 0.88 0.97 0.95 0.03 25 26 16.0 Put 1.03 1.11 1.04 -0.03 43 213 16.5 Put 1.21 1.29 0.00 0.00 0 0 17.0 Put 1.40 1.50 1.53 0.08 4 23 17.5 Put 1.62 1.72 1.66 -0.01 10 96 18.0 Put 1.86 1.96 1.96 0.06 48 1,102 18.5 Put 2.14 2.22 2.20 0.00 15 22 19.0 Put 2.43 2.53 1.98 -0.51 0 1 19.5 Put 2.75 2.85 2.16 -0.64 0 36 20.0 Put 3.05 3.20 3.15 0.01 4 19 20.5 Put 3.40 3.60 3.08 -0.42 0 1 21.0 Put 3.80 3.95 3.58 -0.30 1 1 21.5 Put 4.10 4.35 3.18 -1.10 0 3 22.0 Put 4.60 4.80 4.57 -0.14 0 30 22.5 Put 5.00 5.30 3.86 -1.28 0 5 23.0 Put 5.35 5.75 0.00 0.00 0 0 23.5 Put 5.90 6.15 0.00 0.00 0 0 24.0 Put 6.30 6.55 5.80 -0.69 0 1 24.5 Put 6.80 7.05 6.65 -0.31 1 0 25.0 Put 7.30 7.55 7.20 -0.22 0 30 26.0 Put 8.20 8.60 7.00 -1.38 0 1 27.0 Put 9.10 9.55 8.43 -0.92 0 0 28.0 Put 10.10 10.55 0.00 0.00 0 0 30.0 Put 12.10 12.40 0.00 0.00 0 0 35.0 Put 17.00 17.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.85 13.20 0.00 0.00 0 0 9.0 Call 8.85 9.20 0.00 0.00 0 0 10.0 Call 7.90 8.25 0.00 0.00 0 0 11.0 Call 6.95 7.30 0.00 0.00 0 0 12.0 Call 6.05 6.40 0.00 0.00 0 0 13.0 Call 5.20 5.45 0.00 0.00 0 0 13.5 Call 4.75 5.05 0.00 0.00 0 0 14.0 Call 4.35 4.65 0.00 0.00 0 0 14.5 Call 3.95 4.15 0.00 0.00 0 0 15.0 Call 3.60 3.75 0.00 0.00 0 0 15.5 Call 3.25 3.40 0.00 0.00 0 0 16.0 Call 2.90 3.05 3.19 0.21 10 0 16.5 Call 2.59 2.71 0.00 0.00 0 0 17.0 Call 2.29 2.40 2.44 0.09 10 10 17.5 Call 2.01 2.13 0.00 0.00 0 0 18.0 Call 1.76 1.88 2.22 0.40 0 1 18.5 Call 1.52 1.63 1.66 0.09 7 7 19.0 Call 1.33 1.42 0.00 0.00 0 0 19.5 Call 1.12 1.24 0.00 0.00 0 0 20.0 Call 0.99 1.06 0.00 0.00 0 0 20.5 Call 0.83 0.92 0.90 0.03 2 0 21.0 Call 0.71 0.80 0.94 0.19 0 3 21.5 Call 0.58 0.70 0.00 0.00 0 0 22.0 Call 0.51 0.60 0.56 0.01 1 0 22.5 Call 0.43 0.50 0.46 -0.01 1 0 23.0 Call 0.36 0.45 0.00 0.00 0 0 23.5 Call 0.32 0.37 0.00 0.00 0 0 24.0 Call 0.26 0.33 0.36 0.06 0 3 24.5 Call 0.23 0.29 0.00 0.00 0 0 25.0 Call 0.17 0.25 0.00 0.00 0 0 26.0 Call 0.13 0.19 0.00 0.00 0 0 27.0 Call 0.11 0.16 0.00 0.00 0 0 28.0 Call 0.08 0.13 0.00 0.00 0 0 30.0 Call 0.00 0.29 0.00 0.00 0 0 35.0 Call 0.00 0.24 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.22 0.00 0.00 0 0 9.0 Put 0.12 0.32 0.00 0.00 0 0 10.0 Put 0.20 0.25 0.25 0.02 5 0 11.0 Put 0.26 0.32 0.31 0.02 12 0 12.0 Put 0.35 0.41 0.00 0.00 0 0 13.0 Put 0.47 0.54 0.47 -0.04 11 0 13.5 Put 0.55 0.62 0.00 0.00 0 0 14.0 Put 0.64 0.72 0.00 0.00 0 0 14.5 Put 0.75 0.82 0.80 0.01 4 0 15.0 Put 0.86 0.94 0.92 0.02 2 21 15.5 Put 1.00 1.09 1.07 0.03 9 0 16.0 Put 1.17 1.27 1.21 -0.01 74 0 16.5 Put 1.35 1.44 0.00 0.00 0 0 17.0 Put 1.55 1.64 1.58 -0.01 5 1 17.5 Put 1.77 1.88 1.83 0.00 6 0 18.0 Put 2.01 2.11 2.07 0.00 5 10 18.5 Put 2.28 2.40 2.40 0.07 2 0 19.0 Put 2.57 2.67 0.00 0.00 0 0 19.5 Put 2.88 2.99 0.00 0.00 0 0 20.0 Put 3.20 3.35 2.75 -0.53 0 1 20.5 Put 3.55 3.70 0.00 0.00 0 0 21.0 Put 3.90 4.10 0.00 0.00 0 0 21.5 Put 4.30 4.45 0.00 0.00 0 0 22.0 Put 4.70 4.90 0.00 0.00 0 0 22.5 Put 5.15 5.30 5.20 -0.02 5 0 23.0 Put 5.50 5.85 0.00 0.00 0 0 23.5 Put 5.90 6.20 6.04 -0.06 1 0 24.0 Put 6.45 6.75 0.00 0.00 0 0 24.5 Put 6.85 7.15 0.00 0.00 0 0 25.0 Put 7.30 7.65 0.00 0.00 0 0 26.0 Put 8.30 8.55 0.00 0.00 0 0 27.0 Put 9.15 9.60 0.00 0.00 0 0 28.0 Put 10.15 10.55 0.00 0.00 0 0 30.0 Put 12.10 12.55 0.00 0.00 0 0 35.0 Put 17.05 17.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 95 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.85 17.05 0.00 0.00 0 0 2.0 Call 15.85 16.05 0.00 0.00 0 0 3.0 Call 14.85 15.05 0.00 0.00 0 0 4.0 Call 13.85 14.05 0.00 0.00 0 0 5.0 Call 12.85 13.05 14.50 1.55 0 0 6.0 Call 11.85 12.10 12.10 0.14 0 0 7.0 Call 10.75 11.05 0.00 0.00 0 0 8.0 Call 9.90 10.10 10.50 0.47 0 5 9.0 Call 9.00 9.20 9.80 0.72 0 3 10.0 Call 8.10 8.25 9.60 1.43 0 21 11.0 Call 7.20 7.35 8.69 1.41 0 210 12.0 Call 6.35 6.50 6.80 0.38 0 459 13.0 Call 5.55 5.70 6.40 0.80 0 6 14.0 Call 4.75 4.90 5.37 0.53 0 138 15.0 Call 4.10 4.20 4.63 0.49 0 367 16.0 Call 3.45 3.60 4.10 0.60 0 276 17.0 Call 2.88 3.00 2.96 0.03 2 435 18.0 Call 2.40 2.50 2.40 -0.05 140 2,380 19.0 Call 1.95 2.04 2.01 0.01 162 691 20.0 Call 1.58 1.68 1.64 0.01 97 1,483 21.0 Call 1.29 1.37 1.35 0.02 21 666 22.0 Call 1.06 1.12 1.10 0.01 1 444 23.0 Call 0.84 0.91 0.87 0.00 8 976 24.0 Call 0.67 0.74 0.70 0.00 12 712 25.0 Call 0.54 0.61 0.59 0.01 77 2,118 26.0 Call 0.43 0.51 0.46 -0.01 135 349 27.0 Call 0.38 0.42 0.39 -0.01 15 146 28.0 Call 0.29 0.36 0.35 0.02 6 621 29.0 Call 0.25 0.31 0.30 0.02 3 477 30.0 Call 0.21 0.26 0.25 0.02 222 1,726 31.0 Call 0.14 0.23 0.23 0.04 0 330 32.0 Call 0.11 0.21 0.19 0.03 2 637 33.0 Call 0.11 0.19 0.18 0.03 0 540 34.0 Call 0.09 0.20 0.20 0.06 1 348 35.0 Call 0.07 0.23 0.12 -0.01 0 753 36.0 Call 0.07 0.20 0.11 -0.01 0 539 37.0 Call 0.07 0.17 0.10 -0.01 1 648 38.0 Call 0.08 0.14 0.10 0.00 0 415 39.0 Call 0.04 0.13 0.07 -0.02 0 820 40.0 Call 0.04 0.11 0.08 0.00 0 3,034 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.01 0.04 0.04 0.01 25 1 3.0 Put 0.02 0.11 0.08 0.02 0 112 4.0 Put 0.07 0.10 0.09 0.00 0 4 5.0 Put 0.09 0.14 0.08 -0.04 0 844 6.0 Put 0.13 0.19 0.17 0.01 0 14 7.0 Put 0.17 0.24 0.18 -0.03 0 770 8.0 Put 0.27 0.31 0.31 0.02 3 375 9.0 Put 0.35 0.40 0.36 -0.01 101 266 10.0 Put 0.46 0.50 0.48 0.00 370 656 11.0 Put 0.58 0.64 0.61 0.00 5 1,083 12.0 Put 0.75 0.80 0.80 0.03 549 1,466 13.0 Put 0.94 1.00 0.98 0.01 235 1,264 14.0 Put 1.19 1.27 1.25 0.02 87 1,094 15.0 Put 1.50 1.58 1.51 -0.03 94 2,812 16.0 Put 1.88 1.95 1.92 0.00 118 2,367 17.0 Put 2.31 2.39 2.37 0.02 415 4,986 18.0 Put 2.85 2.90 2.80 -0.08 76 2,650 19.0 Put 3.35 3.50 3.40 -0.02 66 1,398 20.0 Put 4.00 4.15 4.10 0.04 10 2,237 21.0 Put 4.70 4.85 4.77 0.01 2 431 22.0 Put 5.45 5.60 5.52 0.00 7 589 23.0 Put 6.20 6.40 5.50 -0.81 0 582 24.0 Put 7.05 7.25 6.50 -0.63 0 307 25.0 Put 7.90 8.10 7.63 -0.37 1 1,270 26.0 Put 8.80 9.05 8.20 -0.70 0 455 27.0 Put 9.70 9.90 9.53 -0.29 0 357 28.0 Put 10.60 10.90 10.65 -0.09 1 430 29.0 Put 11.60 11.80 10.08 -1.61 0 250 30.0 Put 12.50 12.80 11.53 -1.11 0 601 31.0 Put 13.15 13.90 12.80 -0.79 0 352 32.0 Put 14.10 14.95 13.21 -1.36 0 90 33.0 Put 15.05 15.90 14.77 -0.78 0 57 34.0 Put 16.05 16.90 16.65 0.11 0 47 35.0 Put 17.00 17.90 15.95 -1.57 0 197 36.0 Put 18.05 18.70 18.35 -0.16 7 52 37.0 Put 19.00 19.65 19.50 0.00 1 296 38.0 Put 20.00 20.65 20.41 -0.07 2 178 39.0 Put 20.95 21.80 21.28 -0.19 2 15 40.0 Put 21.95 22.65 21.90 -0.55 0 92 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 109 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.65 13.25 0.00 0.00 0 0 6.0 Call 11.35 12.55 0.00 0.00 0 0 7.0 Call 10.75 11.25 0.00 0.00 0 0 8.0 Call 9.85 10.30 0.00 0.00 0 0 9.0 Call 8.80 9.30 0.00 0.00 0 0 10.0 Call 8.00 8.45 0.00 0.00 0 0 11.0 Call 6.95 7.40 7.65 0.34 0 10 12.0 Call 6.35 6.55 7.25 0.77 0 2 13.0 Call 5.55 5.80 0.00 0.00 0 0 14.0 Call 4.85 5.00 5.75 0.81 0 6 15.0 Call 4.15 4.30 4.40 0.15 2 152 16.0 Call 3.55 3.70 4.65 1.03 0 94 17.0 Call 3.00 3.15 3.50 0.44 0 267 18.0 Call 2.53 2.62 2.65 0.08 2 531 19.0 Call 2.10 2.20 2.23 0.08 5 159 20.0 Call 1.75 1.84 1.77 -0.03 4 805 21.0 Call 1.44 1.53 1.56 0.08 1 184 22.0 Call 1.19 1.28 1.42 0.19 0 382 23.0 Call 0.98 1.07 1.58 0.56 0 295 24.0 Call 0.81 0.89 0.83 -0.02 4 379 25.0 Call 0.66 0.74 0.69 -0.01 5 1,013 26.0 Call 0.55 0.62 0.70 0.12 0 275 27.0 Call 0.45 0.53 0.72 0.23 0 118 28.0 Call 0.38 0.46 0.44 0.02 30 203 29.0 Call 0.32 0.39 0.40 0.05 0 400 30.0 Call 0.27 0.33 0.32 0.02 3 842 31.0 Call 0.22 0.30 0.31 0.05 0 497 32.0 Call 0.19 0.26 0.27 0.05 0 1,359 33.0 Call 0.16 0.24 0.19 -0.01 0 788 34.0 Call 0.14 0.23 0.21 0.03 0 194 35.0 Call 0.12 0.19 0.32 0.16 0 113 36.0 Call 0.10 0.19 0.14 -0.01 0 351 37.0 Call 0.08 0.22 0.14 0.00 0 186 38.0 Call 0.07 0.22 0.11 -0.02 0 469 39.0 Call 0.06 0.21 0.10 -0.03 0 164 40.0 Call 0.05 0.20 0.07 -0.05 0 275 41.0 Call 0.05 0.15 0.15 0.04 0 641 42.0 Call 0.04 0.16 0.23 0.13 0 114 43.0 Call 0.03 0.18 0.15 0.05 0 225 44.0 Call 0.03 0.17 0.10 0.00 0 690 45.0 Call 0.03 0.17 0.06 -0.04 0 168 46.0 Call 0.02 0.16 0.21 0.12 0 6 47.0 Call 0.02 0.16 0.04 -0.05 0 44 48.0 Call 0.01 0.15 0.21 0.12 0 11 49.0 Call 0.01 0.15 0.18 0.10 0 9 50.0 Call 0.02 0.14 0.15 0.07 0 317 51.0 Call 0.01 0.14 0.26 0.18 0 227 52.0 Call 0.01 0.14 0.05 -0.03 0 72 53.0 Call 0.01 0.14 0.10 0.03 0 35 54.0 Call 0.01 0.14 0.21 0.14 0 2 55.0 Call 0.01 0.13 0.16 0.09 0 127 56.0 Call 0.05 0.13 0.03 -0.04 0 550 60.0 Call 0.01 0.07 0.04 -0.01 0 247 65.0 Call 0.02 0.06 0.03 -0.01 0 2,671 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.20 0.15 0.02 0 21 6.0 Put 0.11 0.26 0.00 0.00 0 0 7.0 Put 0.18 0.32 0.00 0.00 0 0 8.0 Put 0.30 0.35 0.00 0.00 0 0 9.0 Put 0.39 0.44 0.42 0.00 2 31 10.0 Put 0.51 0.56 0.54 0.00 1 2 11.0 Put 0.66 0.72 0.59 -0.10 0 109 12.0 Put 0.84 0.91 0.86 -0.01 1 41 13.0 Put 1.06 1.13 1.11 0.01 21 1 14.0 Put 1.33 1.42 1.13 -0.25 0 61 15.0 Put 1.65 1.74 1.66 -0.04 29 932 16.0 Put 2.04 2.12 2.08 0.00 19 936 17.0 Put 2.48 2.58 2.40 -0.13 25 808 18.0 Put 3.00 3.10 3.00 -0.05 67 1,256 19.0 Put 3.55 3.70 3.62 -0.01 34 1,445 20.0 Put 4.20 4.30 4.23 -0.04 19 6,465 21.0 Put 4.90 5.05 4.76 -0.21 7 891 22.0 Put 5.60 5.75 5.10 -0.62 0 512 23.0 Put 6.40 6.55 5.85 -0.65 0 523 24.0 Put 7.20 7.40 6.30 -1.03 0 486 25.0 Put 8.05 8.30 7.47 -0.70 0 1,185 26.0 Put 8.95 9.15 9.07 0.01 3 174 27.0 Put 9.85 10.10 9.60 -0.36 0 61 28.0 Put 10.80 11.30 11.00 0.12 0 409 29.0 Put 11.70 11.90 10.40 -1.41 0 64 30.0 Put 12.65 12.85 12.05 -0.70 0 212 31.0 Put 13.05 14.05 14.60 0.89 0 183 32.0 Put 14.00 15.00 14.79 0.12 0 346 33.0 Put 14.95 16.00 14.04 -1.60 0 112 34.0 Put 15.95 16.95 16.47 -0.14 0 133 35.0 Put 16.90 17.95 17.65 0.06 0 258 36.0 Put 17.85 18.95 18.49 -0.08 0 14 37.0 Put 18.85 19.90 17.45 -2.11 0 15 38.0 Put 19.85 20.90 20.58 0.03 0 22 39.0 Put 20.80 21.90 21.33 -0.21 0 15 40.0 Put 22.00 22.85 22.45 -0.07 3 113 41.0 Put 22.80 23.85 23.57 0.06 0 4 42.0 Put 23.75 24.85 18.40 -6.10 0 229 43.0 Put 24.75 25.85 19.32 -6.17 0 30 44.0 Put 25.75 26.85 19.65 -6.83 0 1 45.0 Put 26.75 27.85 22.70 -4.78 0 37 46.0 Put 27.75 28.80 21.40 -7.07 0 23 47.0 Put 28.70 29.80 24.50 -4.96 0 6 48.0 Put 29.70 30.80 23.05 -7.40 0 1 49.0 Put 30.70 31.80 24.10 -7.35 0 5 50.0 Put 31.70 32.80 30.24 -2.20 0 1,172 51.0 Put 32.70 33.80 0.00 0.00 0 0 52.0 Put 33.70 34.80 26.60 -7.82 0 2 53.0 Put 34.65 35.75 0.00 0.00 0 0 54.0 Put 35.65 36.75 31.05 -5.36 0 8 55.0 Put 36.65 37.75 31.34 -6.06 0 27 56.0 Put 37.65 38.75 29.35 -9.04 0 2 60.0 Put 41.60 43.05 34.50 -7.87 0 609 65.0 Put 46.60 47.95 38.20 -9.13 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 186 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.80 17.05 18.50 1.55 0 0 2.0 Call 15.85 16.05 0.00 0.00 0 0 3.0 Call 14.85 15.05 0.00 0.00 0 0 4.0 Call 13.85 14.05 0.00 0.00 0 0 5.0 Call 12.75 13.20 0.00 0.00 0 0 6.0 Call 11.85 12.10 12.15 0.16 0 4 7.0 Call 10.90 11.15 11.33 0.27 5 5 8.0 Call 9.90 10.55 10.35 0.20 0 3 9.0 Call 9.10 9.40 10.20 0.94 0 1 10.0 Call 8.30 8.50 8.40 -0.01 0 46 11.0 Call 7.50 7.70 0.00 0.00 0 0 12.0 Call 6.75 6.95 8.09 1.25 0 1 13.0 Call 6.00 6.25 6.67 0.54 0 21 14.0 Call 5.35 5.55 6.35 0.90 0 46 15.0 Call 4.75 4.95 5.80 0.97 0 31 16.0 Call 4.20 4.35 5.05 0.79 0 82 17.0 Call 3.65 3.85 4.75 0.99 0 158 18.0 Call 3.20 3.40 3.30 0.00 30 334 19.0 Call 2.83 2.95 2.89 0.00 6 71 20.0 Call 2.46 2.59 2.52 0.00 1 300 21.0 Call 2.18 2.23 2.24 0.04 38 48 22.0 Call 1.88 1.99 1.94 0.00 16 149 23.0 Call 1.63 1.75 1.71 0.02 80 133 24.0 Call 1.42 1.55 1.46 -0.03 9 303 25.0 Call 1.24 1.36 1.32 0.02 16 490 26.0 Call 1.08 1.19 1.28 0.14 0 96 27.0 Call 0.95 1.06 1.09 0.09 0 168 28.0 Call 0.84 0.94 0.91 0.02 10 459 29.0 Call 0.76 0.84 0.91 0.11 0 314 30.0 Call 0.65 0.75 0.70 0.00 19 745 31.0 Call 0.58 0.68 0.64 0.01 2 425 32.0 Call 0.51 0.61 0.57 0.01 2 95 33.0 Call 0.45 0.56 0.55 0.05 0 261 34.0 Call 0.40 0.50 0.65 0.20 0 33 35.0 Call 0.37 0.46 0.45 0.03 383 167 36.0 Call 0.37 0.42 0.60 0.21 0 226 37.0 Call 0.29 0.42 0.62 0.25 0 50 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.01 0.13 0.06 -0.01 0 16 3.0 Put 0.07 0.18 0.16 0.04 0 1 4.0 Put 0.14 0.25 0.18 -0.01 0 0 5.0 Put 0.21 0.32 0.25 -0.01 0 162 6.0 Put 0.30 0.41 0.32 -0.04 0 196 7.0 Put 0.44 0.51 0.60 0.13 0 949 8.0 Put 0.57 0.63 0.53 -0.07 0 745 9.0 Put 0.72 0.78 0.72 -0.03 100 208 10.0 Put 0.90 0.97 0.90 -0.04 6 247 11.0 Put 1.11 1.20 1.04 -0.12 0 2 12.0 Put 1.37 1.46 0.00 0.00 0 0 13.0 Put 1.67 1.77 1.60 -0.12 1 1,161 14.0 Put 2.01 2.12 1.81 -0.25 0 607 15.0 Put 2.39 2.52 2.45 0.00 103 1,625 16.0 Put 2.83 2.96 2.90 0.00 52 741 17.0 Put 3.30 3.50 3.35 -0.05 53 339 18.0 Put 3.85 4.05 3.95 0.01 1 911 19.0 Put 4.45 4.60 4.56 0.03 7 241 20.0 Put 5.10 5.25 5.17 0.00 50 986 21.0 Put 5.75 5.95 5.87 0.02 50 238 22.0 Put 6.50 6.65 5.67 -0.90 0 326 23.0 Put 7.25 7.40 7.25 -0.07 2 124 24.0 Put 8.00 8.25 7.22 -0.89 0 286 25.0 Put 8.80 9.10 8.95 0.03 1 171 26.0 Put 9.65 9.85 9.40 -0.35 0 79 27.0 Put 10.50 10.70 9.70 -0.91 0 71 28.0 Put 11.35 11.60 10.80 -0.69 0 63 29.0 Put 12.25 12.50 12.05 -0.34 0 160 30.0 Put 13.15 13.35 12.45 -0.83 0 31 31.0 Put 14.00 14.35 14.15 -0.05 7 114 32.0 Put 14.45 15.40 10.55 -4.57 0 98 33.0 Put 15.40 16.35 15.42 -0.64 0 39 34.0 Put 16.30 17.30 16.85 -0.14 0 49 35.0 Put 17.25 18.30 17.75 -0.20 0 18 36.0 Put 18.20 19.25 17.90 -1.02 0 12 37.0 Put 19.15 20.20 19.45 -0.43 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 200 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.80 13.20 0.00 0.00 0 0 6.0 Call 11.70 12.25 0.00 0.00 0 0 7.0 Call 10.65 11.40 0.00 0.00 0 0 8.0 Call 9.75 10.50 0.00 0.00 0 0 9.0 Call 9.00 9.75 9.85 0.56 0 1 10.0 Call 8.25 8.60 0.00 0.00 0 0 11.0 Call 7.40 7.75 0.00 0.00 0 0 12.0 Call 6.70 7.05 0.00 0.00 0 0 13.0 Call 6.05 6.25 0.00 0.00 0 0 14.0 Call 5.35 5.60 6.55 0.97 0 3 15.0 Call 4.75 5.05 5.50 0.53 0 67 16.0 Call 4.25 4.45 4.67 0.24 0 26 17.0 Call 3.75 3.95 5.30 1.41 0 18 18.0 Call 3.35 3.50 3.40 -0.03 11 70 19.0 Call 2.96 3.10 3.18 0.15 0 42 20.0 Call 2.59 2.71 2.64 -0.01 1 264 21.0 Call 2.27 2.41 2.34 0.00 1 252 22.0 Call 1.97 2.10 2.60 0.56 0 105 23.0 Call 1.72 1.86 2.52 0.73 0 128 24.0 Call 1.51 1.64 1.71 0.14 0 71 25.0 Call 1.32 1.45 1.55 0.16 0 319 26.0 Call 1.18 1.29 1.41 0.18 0 133 27.0 Call 1.01 1.14 1.26 0.18 0 327 28.0 Call 0.88 1.03 1.14 0.19 0 127 29.0 Call 0.76 0.94 1.38 0.53 0 185 30.0 Call 0.68 0.84 0.85 0.09 0 252 31.0 Call 0.61 0.74 1.20 0.52 0 195 32.0 Call 0.54 0.67 0.87 0.26 0 86 33.0 Call 0.50 0.61 0.73 0.18 0 46 34.0 Call 0.43 0.55 0.54 0.05 401 15 35.0 Call 0.39 0.50 0.60 0.16 0 248 36.0 Call 0.36 0.45 0.42 0.01 22 366 37.0 Call 0.33 0.43 0.39 0.01 7 53 38.0 Call 0.28 0.40 0.40 0.06 4 366 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.18 0.37 0.28 0.00 0 1 6.0 Put 0.26 0.45 0.35 0.00 0 0 7.0 Put 0.42 0.51 0.00 0.00 0 0 8.0 Put 0.57 0.65 0.60 -0.01 0 169 9.0 Put 0.73 0.84 0.79 0.00 0 58 10.0 Put 0.93 1.04 0.87 -0.12 0 4 11.0 Put 1.16 1.30 0.00 0.00 0 0 12.0 Put 1.42 1.56 0.00 0.00 0 0 13.0 Put 1.77 1.88 1.60 -0.22 0 1 14.0 Put 2.13 2.25 2.14 -0.05 37 26 15.0 Put 2.52 2.65 2.55 -0.04 7 528 16.0 Put 2.97 3.15 2.98 -0.08 1 1,596 17.0 Put 3.45 3.60 3.29 -0.24 0 199 18.0 Put 4.00 4.15 4.05 -0.01 2 425 19.0 Put 4.55 4.75 4.70 0.03 7 244 20.0 Put 5.20 5.40 4.88 -0.40 0 140 21.0 Put 5.90 6.10 5.20 -0.77 0 243 22.0 Put 6.60 6.80 6.63 -0.03 1 80 23.0 Put 7.35 7.55 6.77 -0.64 0 223 24.0 Put 8.15 8.35 7.50 -0.69 0 156 25.0 Put 8.95 9.15 8.45 -0.54 0 478 26.0 Put 9.70 10.05 8.70 -1.13 0 69 27.0 Put 10.50 10.90 10.54 -0.13 0 144 28.0 Put 11.40 11.75 11.45 -0.08 0 47 29.0 Put 12.25 12.60 11.83 -0.59 0 173 30.0 Put 13.15 13.50 13.25 -0.07 2 113 31.0 Put 14.05 14.40 8.57 -5.66 0 5 32.0 Put 14.50 15.35 13.77 -1.38 0 70 33.0 Put 15.45 16.60 12.72 -3.36 0 260 34.0 Put 16.35 17.50 17.50 0.49 0 194 35.0 Put 17.30 18.50 17.65 -0.31 0 328 36.0 Put 18.25 19.45 17.10 -1.81 0 844 37.0 Put 19.20 20.40 18.15 -1.72 0 1,761 38.0 Put 20.15 21.35 13.65 -7.17 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 221 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.80 17.10 0.00 0.00 0 0 2.0 Call 15.75 16.15 0.00 0.00 0 0 3.0 Call 14.80 15.10 0.00 0.00 0 0 4.0 Call 13.80 14.10 0.00 0.00 0 0 5.0 Call 12.80 13.10 13.60 0.63 0 0 6.0 Call 11.85 12.15 0.00 0.00 0 0 7.0 Call 10.85 11.20 12.90 1.82 0 5 8.0 Call 10.00 10.30 10.77 0.59 0 8 9.0 Call 9.15 9.45 9.86 0.53 0 13 10.0 Call 8.35 8.55 9.17 0.66 0 1,018 11.0 Call 7.55 7.85 8.44 0.71 0 49 12.0 Call 6.85 7.10 6.95 -0.04 13 32 13.0 Call 6.15 6.35 6.85 0.54 0 65 14.0 Call 5.55 5.70 6.26 0.60 0 499 15.0 Call 4.95 5.10 5.00 -0.05 1 392 16.0 Call 4.40 4.55 5.15 0.67 0 359 17.0 Call 3.90 4.10 4.07 0.07 3 953 18.0 Call 3.45 3.60 3.60 0.08 18 413 19.0 Call 3.05 3.25 3.48 0.33 0 163 20.0 Call 2.72 2.85 2.80 0.01 4 1,532 21.0 Call 2.39 2.53 2.79 0.33 0 120 22.0 Call 2.13 2.24 2.37 0.19 0 349 23.0 Call 1.88 2.01 2.03 0.09 1 612 24.0 Call 1.65 1.80 1.85 0.13 0 856 25.0 Call 1.46 1.60 1.57 0.04 3 1,429 26.0 Call 1.29 1.43 1.43 0.07 0 627 27.0 Call 1.07 1.34 1.26 0.05 4 271 28.0 Call 1.01 1.17 1.10 0.01 8 831 29.0 Call 0.93 1.04 1.05 0.06 0 170 30.0 Call 0.82 0.95 0.91 0.03 90 3,105 31.0 Call 0.75 0.85 0.87 0.07 0 659 32.0 Call 0.68 0.81 0.74 0.00 1 291 33.0 Call 0.61 0.73 0.68 0.01 2 299 34.0 Call 0.56 0.66 0.61 -0.01 10 841 35.0 Call 0.56 0.60 0.56 -0.02 3 891 36.0 Call 0.48 0.56 0.54 0.01 144 234 37.0 Call 0.43 0.52 0.50 0.02 165 172 38.0 Call 0.40 0.48 0.47 0.03 30 410 39.0 Call 0.37 0.45 0.45 0.04 0 242 40.0 Call 0.35 0.43 0.40 0.01 0 1,796 41.0 Call 0.32 0.40 0.37 0.01 0 627 42.0 Call 0.30 0.37 0.36 0.02 0 671 43.0 Call 0.28 0.35 0.55 0.22 0 972 44.0 Call 0.30 0.33 0.31 0.00 0 2,302 45.0 Call 0.24 0.32 0.32 0.03 0 3,884 46.0 Call 0.23 0.32 0.40 0.12 0 574 47.0 Call 0.21 0.31 0.44 0.18 0 50 48.0 Call 0.17 0.29 0.40 0.16 0 752 49.0 Call 0.19 0.28 0.91 0.67 0 98 50.0 Call 0.20 0.26 0.25 0.02 11 2,109 51.0 Call 0.17 0.26 0.26 0.04 0 268 52.0 Call 0.16 0.26 0.28 0.07 0 137 53.0 Call 0.15 0.26 0.67 0.46 0 20 54.0 Call 0.13 0.32 0.37 0.16 0 164 55.0 Call 0.12 0.31 0.15 -0.05 42 596 56.0 Call 0.11 0.30 0.29 0.09 0 279 57.0 Call 0.11 0.29 0.64 0.44 0 18 58.0 Call 0.10 0.29 0.27 0.08 0 220 59.0 Call 0.09 0.28 0.85 0.66 0 59 60.0 Call 0.12 0.28 0.15 -0.04 0 3,459 61.0 Call 0.08 0.27 0.75 0.57 0 101 62.0 Call 0.08 0.27 0.23 0.05 0 205 63.0 Call 0.07 0.26 0.55 0.37 0 533 64.0 Call 0.07 0.26 0.26 0.09 0 507 65.0 Call 0.11 0.23 0.19 0.02 10 6,662 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.07 0.05 0.01 0 324 2.0 Put 0.04 0.16 0.09 0.00 0 2 3.0 Put 0.07 0.22 0.16 0.01 0 14 4.0 Put 0.13 0.30 0.27 0.05 0 593 5.0 Put 0.22 0.39 0.33 0.01 0 67 6.0 Put 0.38 0.50 0.40 -0.03 0 117 7.0 Put 0.52 0.58 0.51 -0.04 0 903 8.0 Put 0.66 0.73 0.64 -0.05 0 2,491 9.0 Put 0.85 0.91 0.87 -0.01 0 2,731 10.0 Put 1.07 1.13 1.10 0.00 13 4,338 11.0 Put 1.31 1.38 1.34 0.00 103 2,567 12.0 Put 1.57 1.69 1.52 -0.11 44 1,125 13.0 Put 1.91 2.03 1.97 0.00 1 1,869 14.0 Put 2.28 2.38 2.07 -0.26 0 2,545 15.0 Put 2.69 2.79 2.74 0.00 4 1,960 16.0 Put 3.10 3.25 2.86 -0.31 0 1,336 17.0 Put 3.60 3.80 3.65 -0.05 12 342 18.0 Put 4.15 4.35 4.20 -0.03 10 619 19.0 Put 4.70 4.95 4.25 -0.60 0 693 20.0 Put 5.40 5.60 5.45 -0.03 249 2,147 21.0 Put 6.05 6.30 5.83 -0.32 0 757 22.0 Put 6.75 6.95 6.90 0.03 20 618 23.0 Put 7.50 7.80 7.20 -0.43 0 241 24.0 Put 8.25 8.55 7.90 -0.50 0 1,697 25.0 Put 9.05 9.40 9.00 -0.20 1 627 26.0 Put 9.85 10.15 9.91 -0.11 1 354 27.0 Put 10.70 10.95 10.70 -0.15 100 494 28.0 Put 11.55 11.90 11.15 -0.58 0 847 29.0 Put 12.45 12.80 11.85 -0.76 0 46 30.0 Put 13.30 13.70 12.65 -0.85 0 997 31.0 Put 14.20 14.65 14.03 -0.38 0 269 32.0 Put 14.65 15.50 14.05 -1.28 0 112 33.0 Put 15.55 16.45 16.04 -0.22 0 62 34.0 Put 16.50 17.45 17.19 0.00 0 40 35.0 Put 17.40 18.60 17.40 -0.74 0 211 36.0 Put 18.35 19.55 19.03 -0.05 0 91 37.0 Put 19.30 20.35 18.52 -1.50 0 68 38.0 Put 20.75 21.40 21.05 0.08 20 1,058 39.0 Put 21.65 22.25 21.87 -0.06 10 22 40.0 Put 22.15 23.15 22.65 -0.24 1 790 41.0 Put 23.10 24.40 22.35 -1.51 0 530 42.0 Put 24.30 25.10 24.42 -0.41 1 604 43.0 Put 25.05 26.35 25.04 -0.76 0 737 44.0 Put 26.00 27.30 21.05 -5.73 0 161 45.0 Put 27.00 28.30 27.67 -0.08 0 319 46.0 Put 27.95 29.25 21.20 -7.52 0 112 47.0 Put 28.95 30.25 24.80 -4.90 0 7 48.0 Put 30.00 31.20 21.50 -9.17 0 31 49.0 Put 30.95 32.20 25.85 -5.81 0 13 50.0 Put 31.95 33.20 31.57 -1.07 0 135 51.0 Put 32.95 34.15 28.85 -4.77 0 12 52.0 Put 33.95 35.15 26.50 -8.11 0 220 53.0 Put 34.95 36.15 27.50 -8.10 0 275 54.0 Put 35.95 37.15 28.35 -8.24 0 325 55.0 Put 36.90 38.10 29.30 -8.27 0 50 56.0 Put 37.90 39.20 37.00 -1.56 0 1 57.0 Put 38.90 40.10 32.40 -7.15 0 10 58.0 Put 39.75 41.15 0.00 0.00 0 0 59.0 Put 40.90 42.10 34.20 -7.33 0 5 60.0 Put 41.90 43.05 42.75 0.23 0 1,726 61.0 Put 42.90 44.05 36.95 -6.56 0 492 62.0 Put 43.90 45.05 39.34 -5.16 0 288 63.0 Put 44.85 46.05 37.10 -8.39 0 88 64.0 Put 45.85 47.00 38.00 -8.48 0 10 65.0 Put 46.85 48.00 40.78 -6.69 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 291 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.60 13.30 0.00 0.00 0 0 6.0 Call 11.65 12.30 0.00 0.00 0 0 7.0 Call 10.85 11.40 0.00 0.00 0 0 8.0 Call 9.75 10.85 0.00 0.00 0 0 9.0 Call 9.20 9.65 0.00 0.00 0 0 10.0 Call 8.40 8.85 9.28 0.68 0 1 11.0 Call 7.60 8.05 0.00 0.00 0 0 12.0 Call 7.05 7.35 0.00 0.00 0 0 13.0 Call 6.40 6.70 0.00 0.00 0 0 14.0 Call 5.85 6.10 0.00 0.00 0 0 15.0 Call 5.30 5.55 5.50 0.05 20 74 16.0 Call 4.80 5.05 4.90 -0.02 3 24 17.0 Call 4.30 4.60 4.55 0.05 5 34 18.0 Call 4.00 4.15 4.12 0.05 25 46 19.0 Call 3.50 3.80 4.00 0.35 0 18 20.0 Call 3.15 3.45 3.55 0.23 0 43 21.0 Call 2.94 3.15 3.35 0.33 0 4 22.0 Call 2.65 2.79 2.88 0.15 0 15 23.0 Call 2.39 2.53 2.83 0.37 0 27 24.0 Call 2.16 2.30 2.32 0.09 24 43 25.0 Call 1.82 2.15 1.95 -0.05 1 1,451 26.0 Call 1.73 1.93 1.99 0.16 0 6 27.0 Call 1.55 1.75 1.82 0.16 0 34 28.0 Call 1.44 1.61 2.20 0.68 0 744 29.0 Call 1.25 1.51 1.47 0.08 44 4 30.0 Call 1.18 1.34 1.35 0.10 0 33 31.0 Call 0.94 1.24 1.18 0.06 2 13 32.0 Call 0.91 1.14 1.05 0.02 0 62 33.0 Call 0.87 1.05 0.87 -0.09 55 6 34.0 Call 0.80 1.01 1.00 0.10 0 2 35.0 Call 0.69 0.98 1.00 0.17 0 355 36.0 Call 0.68 0.84 0.00 0.00 0 0 37.0 Call 0.63 0.78 0.75 0.05 0 16 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.10 1.10 0.00 0.00 0 0 6.0 Put 0.00 1.94 0.00 0.00 0 0 7.0 Put 0.56 0.71 0.66 0.02 1 0 8.0 Put 0.72 0.91 0.00 0.00 0 0 9.0 Put 0.93 1.16 0.00 0.00 0 0 10.0 Put 1.12 1.43 1.29 0.01 1 0 11.0 Put 1.46 1.72 0.00 0.00 0 0 12.0 Put 1.79 2.08 0.00 0.00 0 0 13.0 Put 2.25 2.43 2.35 0.01 0 2 14.0 Put 2.67 2.83 2.70 -0.05 7 0 15.0 Put 3.15 3.30 2.91 -0.31 0 120 16.0 Put 3.60 3.80 3.75 0.05 0 49 17.0 Put 4.20 4.35 3.90 -0.38 0 285 18.0 Put 4.70 4.95 4.70 -0.15 0 61 19.0 Put 5.35 5.55 5.20 -0.22 0 360 20.0 Put 5.95 6.20 6.15 0.07 0 58 21.0 Put 6.65 6.90 6.35 -0.43 2 197 22.0 Put 7.30 7.55 6.85 -0.63 0 3 23.0 Put 8.05 8.40 7.68 -0.52 0 260 24.0 Put 8.80 9.95 6.01 -2.95 0 4 25.0 Put 9.60 10.60 8.69 -1.02 0 2 26.0 Put 10.35 10.65 7.28 -3.25 0 0 27.0 Put 11.15 11.80 10.45 -0.90 0 20 28.0 Put 10.50 13.30 12.22 0.02 0 2 29.0 Put 11.35 13.80 0.00 0.00 0 0 30.0 Put 12.20 14.65 10.00 -3.90 0 4 31.0 Put 13.10 15.85 0.00 0.00 0 0 32.0 Put 14.00 16.60 0.00 0.00 0 0 33.0 Put 14.90 17.85 11.00 -5.57 0 2 34.0 Put 15.80 18.60 12.10 -5.39 0 1 35.0 Put 16.70 19.50 17.70 -0.71 0 77 36.0 Put 17.65 20.35 12.85 -6.48 0 73 37.0 Put 18.60 21.45 13.65 -6.60 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 585 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 16.70 17.15 0.00 0.00 0 0 2.0 Call 15.70 16.20 0.00 0.00 0 0 3.0 Call 14.45 15.65 0.00 0.00 0 0 4.0 Call 12.75 15.20 0.00 0.00 0 0 5.0 Call 11.85 14.40 13.75 0.63 0 15 6.0 Call 10.95 13.65 12.30 -0.07 0 2 7.0 Call 10.05 12.85 0.00 0.00 0 0 8.0 Call 9.65 11.65 10.85 -0.14 0 430 9.0 Call 8.90 10.90 10.65 0.34 0 1 10.0 Call 8.90 9.80 9.50 -0.19 14 61 11.0 Call 8.20 9.30 8.96 -0.12 1 1,693 12.0 Call 7.00 9.05 8.30 -0.17 0 78 13.0 Call 6.50 8.55 9.10 1.23 0 138 14.0 Call 6.00 7.95 7.90 0.55 0 116 15.0 Call 6.35 7.10 6.60 -0.27 9 900 16.0 Call 5.90 6.65 6.25 -0.14 2 192 17.0 Call 5.65 6.30 6.00 0.09 5 190 18.0 Call 5.00 5.70 5.48 0.05 8 248 19.0 Call 4.90 5.40 5.15 0.00 4 139 20.0 Call 4.65 5.20 4.78 -0.08 1 2,366 21.0 Call 4.10 4.90 4.65 0.07 2 280 22.0 Call 3.90 4.65 4.20 -0.10 1 179 23.0 Call 3.60 4.40 3.95 -0.08 2 273 24.0 Call 3.35 4.60 4.47 0.72 0 282 25.0 Call 3.30 3.70 3.50 0.02 5 1,742 26.0 Call 3.05 3.30 3.28 0.08 13 635 27.0 Call 2.71 3.85 3.60 0.51 0 288 28.0 Call 2.28 3.50 3.05 0.08 1 245 29.0 Call 2.40 3.70 2.33 -0.53 3 487 30.0 Call 2.58 2.95 2.97 0.22 0 1,456 31.0 Call 1.16 4.25 3.05 0.41 0 294 32.0 Call 2.09 2.85 2.33 -0.20 0 117 33.0 Call 2.02 2.63 2.87 0.46 0 235 34.0 Call 1.61 3.90 2.40 0.08 0 366 35.0 Call 2.00 2.50 2.10 -0.12 6 1,378 36.0 Call 1.70 2.45 2.00 -0.13 0 117 37.0 Call 1.61 2.45 2.11 0.08 0 94 38.0 Call 1.70 2.30 1.90 -0.04 31 367 39.0 Call 1.35 2.19 1.90 0.05 1 163 40.0 Call 1.50 2.06 1.79 0.04 5 2,630 41.0 Call 1.31 1.99 1.62 -0.04 4 82 42.0 Call 0.97 1.97 1.85 0.29 0 362 43.0 Call 0.68 1.88 1.90 0.43 0 498 44.0 Call 1.00 2.80 1.50 0.07 0 100 45.0 Call 1.08 1.76 1.70 0.31 0 713 46.0 Call 0.71 1.80 3.75 2.40 0 53 47.0 Call 0.66 1.66 1.40 0.09 0 36 48.0 Call 0.62 1.62 1.96 0.69 0 43 49.0 Call 0.57 2.58 1.58 0.36 0 29 50.0 Call 1.06 1.70 1.16 -0.02 0 1,707 51.0 Call 0.50 1.48 3.45 2.31 0 72 52.0 Call 0.58 1.44 1.98 0.88 0 42 53.0 Call 0.51 1.50 4.50 3.44 0 45 54.0 Call 0.45 1.24 5.00 3.98 0 18 55.0 Call 0.75 1.49 0.96 -0.02 1 787 56.0 Call 0.74 2.35 1.32 0.38 0 57 57.0 Call 0.40 1.38 3.79 2.90 0 6 58.0 Call 0.39 1.25 1.39 0.54 0 36 59.0 Call 0.41 1.08 1.15 0.34 0 16 60.0 Call 0.50 1.02 0.81 0.04 20 820 61.0 Call 0.19 1.28 1.07 0.31 0 12 62.0 Call 0.00 1.21 1.28 0.53 0 207 63.0 Call 0.45 0.98 0.90 0.15 0 550 64.0 Call 0.00 1.04 1.00 0.25 0 58 65.0 Call 0.65 0.89 0.70 -0.05 61 8,046 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 1.46 0.00 0.00 0 0 2.0 Put 0.00 0.34 0.00 0.00 0 0 3.0 Put 0.00 1.05 0.00 0.00 0 0 4.0 Put 0.00 1.95 0.00 0.00 0 0 5.0 Put 0.69 0.83 0.77 0.00 3 243 6.0 Put 0.84 2.43 1.05 -0.06 0 90 7.0 Put 0.00 2.72 1.09 -0.37 0 36 8.0 Put 0.10 3.05 1.65 -0.16 0 23 9.0 Put 1.46 2.46 1.95 -0.21 0 207 10.0 Put 2.00 3.35 2.81 0.26 0 158 11.0 Put 2.34 3.75 2.65 -0.29 0 365 12.0 Put 2.35 4.00 2.73 -0.61 0 197 13.0 Put 3.05 4.35 3.75 0.02 0 127 14.0 Put 3.55 4.70 4.04 -0.16 1 307 15.0 Put 4.00 5.45 4.56 -0.15 0 157 16.0 Put 4.75 5.70 5.21 0.00 1 224 17.0 Put 4.95 6.55 5.45 -0.27 0 113 18.0 Put 4.90 6.80 6.30 0.08 0 160 19.0 Put 6.40 8.00 6.43 -0.48 1 105 20.0 Put 7.30 8.20 7.25 -0.36 0 342 21.0 Put 7.95 8.85 8.80 0.50 0 256 22.0 Put 7.95 9.95 8.80 -0.20 0 154 23.0 Put 8.70 10.70 9.25 -0.45 0 86 24.0 Put 8.95 10.90 10.15 -0.25 0 141 25.0 Put 10.80 11.75 11.10 0.00 0 1,709 26.0 Put 11.55 12.55 11.31 -0.49 0 122 27.0 Put 11.40 14.45 12.93 0.27 0 347 28.0 Put 13.15 15.20 13.99 0.47 0 141 29.0 Put 12.85 16.00 13.75 -0.63 0 94 30.0 Put 14.65 16.05 15.00 -0.24 0 178 31.0 Put 14.50 17.55 16.90 0.79 0 6 32.0 Put 15.30 18.40 16.01 -0.96 0 153 33.0 Put 17.25 19.45 18.21 0.37 0 4 34.0 Put 17.05 19.65 18.80 0.08 0 9 35.0 Put 19.00 20.55 19.90 0.30 0 142 36.0 Put 19.85 21.35 20.65 0.16 0 80 37.0 Put 20.75 22.90 22.02 0.65 0 4 38.0 Put 21.70 22.85 21.70 -0.55 1 52 39.0 Put 21.65 24.85 24.25 1.11 0 33 40.0 Put 23.25 25.50 23.23 -0.80 0 1,045 41.0 Put 24.10 26.65 19.11 -5.80 0 21 42.0 Put 24.15 27.55 21.84 -3.96 0 242 43.0 Put 25.05 28.20 27.95 1.26 0 34 44.0 Put 26.00 29.35 24.79 -2.84 0 40 45.0 Put 26.90 30.30 23.65 -4.93 0 31 46.0 Put 27.85 31.25 22.90 -6.62 0 14 47.0 Put 28.80 32.15 30.00 -0.46 0 90 48.0 Put 29.70 33.05 32.80 1.40 0 125 49.0 Put 30.65 33.85 33.70 1.35 0 16 50.0 Put 31.60 34.95 27.75 -5.54 0 50 51.0 Put 32.55 35.75 27.00 -7.24 0 10 52.0 Put 33.50 36.80 30.20 -4.98 0 144 53.0 Put 34.45 37.75 0.00 0.00 0 0 54.0 Put 35.40 38.70 38.40 1.32 0 191 55.0 Put 36.35 39.65 39.35 1.32 0 20 56.0 Put 37.30 40.60 40.25 1.28 0 399 57.0 Put 38.30 41.80 34.60 -5.32 0 15 58.0 Put 39.25 42.75 36.59 -4.28 0 8 59.0 Put 40.15 43.70 35.40 -6.42 0 6 60.0 Put 41.20 44.65 37.70 -5.07 0 474 61.0 Put 42.10 45.65 36.45 -7.30 0 154 62.0 Put 43.15 46.60 40.25 -4.49 0 9 63.0 Put 44.05 47.55 40.30 -5.42 0 120 64.0 Put 45.10 48.50 0.00 0.00 0 0 65.0 Put 46.05 48.05 47.97 0.27 0 272 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. June 14, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.74 13.75 14.32 0.00 0.00 10000X4500 0.00 0.00 485,649 Tue Jun 14 2022 9:21:05 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 17 2022 3 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.25 13.45 0.00 0.00 0 0 2.0 Call 12.25 12.45 0.00 0.00 0 0 3.0 Call 11.25 11.45 11.49 0.16 0 13 4.0 Call 10.25 10.40 10.55 0.22 0 0 5.0 Call 9.25 9.55 13.57 4.24 0 0 6.0 Call 8.25 8.50 0.00 0.00 0 0 7.0 Call 7.25 7.55 0.00 0.00 0 0 8.0 Call 6.05 6.55 10.80 4.44 0 0 9.0 Call 5.05 5.60 0.00 0.00 0 0 10.0 Call 4.35 4.50 4.50 0.08 0 18 11.0 Call 3.30 3.65 7.25 3.77 0 0 12.0 Call 2.51 2.65 2.63 0.04 0 46 12.5 Call 2.13 2.20 2.29 0.12 0 24 13.0 Call 1.73 1.81 1.84 0.06 0 144 13.5 Call 1.36 1.44 1.44 0.02 0 46 14.0 Call 1.04 1.11 1.08 0.00 0 540 14.5 Call 0.75 0.82 0.78 0.00 0 806 15.0 Call 0.53 0.58 0.58 0.03 0 1,734 15.5 Call 0.35 0.39 0.39 0.02 0 689 16.0 Call 0.22 0.26 0.25 0.01 0 2,313 16.5 Call 0.15 0.17 0.16 0.00 0 609 17.0 Call 0.09 0.12 0.10 0.00 0 1,738 17.5 Call 0.06 0.08 0.09 0.02 0 560 18.0 Call 0.04 0.05 0.06 0.01 0 4,327 18.5 Call 0.03 0.05 0.04 0.00 0 735 19.0 Call 0.03 0.05 0.04 0.00 0 2,270 19.5 Call 0.02 0.04 0.04 0.01 0 1,197 20.0 Call 0.02 0.03 0.03 0.00 0 2,940 20.5 Call 0.01 0.03 0.03 0.01 0 412 21.0 Call 0.01 0.04 0.03 0.01 0 3,244 21.5 Call 0.01 0.09 0.03 0.01 0 519 22.0 Call 0.00 0.06 0.03 0.02 0 6,784 22.5 Call 0.01 0.11 0.02 0.01 0 1,159 23.0 Call 0.01 0.05 0.02 0.01 0 2,925 23.5 Call 0.01 0.11 0.02 0.01 0 106 24.0 Call 0.00 0.09 0.02 0.02 0 2,401 24.5 Call 0.00 0.13 0.03 0.03 0 149 25.0 Call 0.01 0.02 0.01 0.01 0 3,187 26.0 Call 0.00 0.01 0.01 0.01 0 2,833 27.0 Call 0.00 0.01 0.01 0.01 0 2,472 28.0 Call 0.00 0.07 0.02 0.02 0 2,140 29.0 Call 0.00 0.01 0.01 0.01 0 1,401 30.0 Call 0.00 0.01 0.01 0.01 0 4,281 31.0 Call 0.00 0.01 0.01 0.01 0 1,191 32.0 Call 0.00 0.07 0.03 0.03 0 764 33.0 Call 0.00 0.01 0.01 0.01 0 1,002 34.0 Call 0.00 0.10 0.01 0.01 0 961 35.0 Call 0.00 0.03 0.01 0.01 0 2,695 36.0 Call 0.00 0.09 0.01 0.01 0 344 37.0 Call 0.00 0.09 0.03 0.03 0 470 38.0 Call 0.00 0.01 0.02 0.02 0 439 39.0 Call 0.00 0.06 0.01 0.01 0 262 40.0 Call 0.00 0.02 0.02 0.02 0 3,053 41.0 Call 0.00 0.01 0.04 0.04 0 153 42.0 Call 0.00 0.09 0.02 0.02 0 973 43.0 Call 0.00 0.01 0.01 0.01 0 440 44.0 Call 0.00 0.03 0.01 0.01 0 437 45.0 Call 0.00 0.09 0.02 0.02 0 1,069 46.0 Call 0.00 0.09 0.04 0.04 0 432 47.0 Call 0.00 0.09 0.02 0.02 0 138 48.0 Call 0.00 0.09 0.02 0.02 0 505 49.0 Call 0.00 0.09 0.34 0.34 0 99 50.0 Call 0.00 0.01 0.01 0.01 0 2,907 51.0 Call 0.00 0.06 0.03 0.03 0 41 52.0 Call 0.00 0.09 0.22 0.22 0 382 53.0 Call 0.00 0.09 0.14 0.14 0 520 54.0 Call 0.00 0.09 0.15 0.15 0 189 55.0 Call 0.00 0.09 0.03 0.03 0 418 56.0 Call 0.00 0.09 0.03 0.03 0 357 57.0 Call 0.00 0.04 0.04 0.04 0 405 58.0 Call 0.00 0.04 0.04 0.04 0 115 59.0 Call 0.00 0.04 0.03 0.03 0 112 60.0 Call 0.00 0.04 0.01 0.01 0 769 61.0 Call 0.00 0.04 0.23 0.23 0 214 62.0 Call 0.00 0.04 0.06 0.06 0 129 63.0 Call 0.00 0.04 0.10 0.10 0 214 64.0 Call 0.00 0.04 0.03 0.03 0 290 65.0 Call 0.00 0.04 0.04 0.04 0 3,251 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.18 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.01 0.01 0 443 6.0 Put 0.00 0.02 0.01 0.01 0 135 7.0 Put 0.01 0.02 0.02 0.00 0 549 8.0 Put 0.03 0.04 0.04 0.00 0 922 9.0 Put 0.05 0.06 0.05 0.00 0 653 10.0 Put 0.08 0.11 0.10 0.00 0 2,934 11.0 Put 0.15 0.16 0.15 0.00 0 3,801 12.0 Put 0.25 0.26 0.25 0.00 0 6,339 12.5 Put 0.32 0.36 0.33 -0.01 0 716 13.0 Put 0.43 0.46 0.43 -0.01 0 9,937 13.5 Put 0.56 0.61 0.59 0.00 0 1,490 14.0 Put 0.73 0.76 0.74 0.00 0 7,071 14.5 Put 0.94 0.97 0.96 0.00 0 2,739 15.0 Put 1.22 1.24 1.23 0.00 0 4,792 15.5 Put 1.53 1.60 1.52 -0.02 0 1,195 16.0 Put 1.90 1.97 1.91 0.00 0 13,448 16.5 Put 2.28 2.39 2.30 -0.03 0 1,823 17.0 Put 2.74 2.83 2.71 -0.07 0 10,399 17.5 Put 3.20 3.30 3.25 0.01 0 2,304 18.0 Put 3.70 3.75 3.73 0.01 0 12,824 18.5 Put 4.10 4.25 4.20 -0.01 0 3,397 19.0 Put 4.60 4.80 4.70 -0.01 0 6,061 19.5 Put 5.15 5.25 5.12 -0.08 0 1,160 20.0 Put 5.65 5.75 5.70 0.00 0 8,209 20.5 Put 6.15 6.25 5.60 -0.60 0 293 21.0 Put 6.60 6.75 6.65 -0.04 0 3,688 21.5 Put 7.10 7.25 3.61 -3.58 0 112 22.0 Put 7.65 7.75 7.60 -0.09 0 3,928 22.5 Put 8.05 8.40 4.26 -3.93 0 17 23.0 Put 8.60 8.75 8.66 -0.02 0 1,628 23.5 Put 9.00 9.35 9.15 -0.03 0 5 24.0 Put 9.60 9.75 9.55 -0.13 0 895 24.5 Put 10.10 10.30 10.05 -0.13 0 25 25.0 Put 10.60 10.75 10.29 -0.39 0 2,498 26.0 Put 11.60 11.75 11.55 -0.13 0 1,068 27.0 Put 12.60 12.75 12.60 -0.08 0 1,479 28.0 Put 13.60 13.75 13.55 -0.13 0 828 29.0 Put 14.60 14.75 14.55 -0.13 0 590 30.0 Put 15.60 15.75 15.66 -0.02 0 2,412 31.0 Put 16.00 16.80 16.70 0.02 0 242 32.0 Put 17.15 17.75 17.65 -0.03 0 230 33.0 Put 18.00 18.80 14.73 -3.95 0 255 34.0 Put 19.15 19.80 19.75 0.07 0 134 35.0 Put 20.00 20.80 21.25 0.57 0 326 36.0 Put 21.00 21.80 18.00 -3.68 0 225 37.0 Put 22.00 22.80 19.10 -3.58 0 406 38.0 Put 23.00 23.80 23.40 -0.28 0 185 39.0 Put 24.00 24.80 24.70 0.02 0 58 40.0 Put 25.25 25.80 25.30 -0.38 0 830 41.0 Put 26.00 26.85 21.75 -4.93 0 66 42.0 Put 27.00 27.80 27.79 0.11 0 25 43.0 Put 28.00 28.85 25.10 -3.58 0 47 44.0 Put 29.00 29.80 26.02 -3.66 0 205 45.0 Put 30.00 30.80 25.61 -5.07 0 78 46.0 Put 31.00 31.80 21.55 -10.13 0 14 47.0 Put 32.00 32.80 21.88 -10.80 0 13 48.0 Put 33.00 33.80 20.45 -13.23 0 6 49.0 Put 34.00 34.80 0.00 0.00 0 0 50.0 Put 35.00 35.80 30.87 -4.81 0 591 51.0 Put 36.00 36.80 25.05 -11.63 0 110 52.0 Put 37.00 37.80 32.60 -5.08 0 48 53.0 Put 38.00 38.80 20.70 -17.98 0 1 54.0 Put 39.00 39.80 0.00 0.00 0 0 55.0 Put 40.00 40.80 25.95 -14.73 0 1 56.0 Put 41.00 41.85 0.00 0.00 0 0 57.0 Put 42.00 42.85 0.00 0.00 0 0 58.0 Put 43.00 43.80 30.45 -13.23 0 3 59.0 Put 44.00 44.85 34.48 -10.20 0 10 60.0 Put 45.00 45.80 39.68 -6.00 0 40 61.0 Put 46.00 46.80 0.00 0.00 0 0 62.0 Put 47.00 47.80 35.89 -11.79 0 5 63.0 Put 48.00 48.80 32.15 -16.53 0 9 64.0 Put 49.00 49.80 0.00 0.00 0 0 65.0 Put 50.00 50.80 41.10 -9.58 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.25 13.75 0.00 0.00 0 0 2.0 Call 12.25 12.80 0.00 0.00 0 0 3.0 Call 11.30 11.55 0.00 0.00 0 0 4.0 Call 10.25 10.80 0.00 0.00 0 0 5.0 Call 9.30 9.45 0.00 0.00 0 0 6.0 Call 8.30 8.70 0.00 0.00 0 0 7.0 Call 7.30 7.55 0.00 0.00 0 0 8.0 Call 6.35 6.50 0.00 0.00 0 0 9.0 Call 5.40 5.80 5.50 0.03 0 2 10.0 Call 4.45 4.70 0.00 0.00 0 0 11.0 Call 3.60 3.75 4.10 0.45 0 5 12.0 Call 2.77 2.85 2.84 0.03 0 31 12.5 Call 2.38 2.45 2.45 0.03 0 141 13.0 Call 2.01 2.08 2.12 0.06 0 4 13.5 Call 1.68 1.75 1.98 0.25 0 1 14.0 Call 1.40 1.43 1.48 0.07 0 323 14.5 Call 1.11 1.17 1.19 0.05 0 392 15.0 Call 0.87 0.93 0.94 0.04 0 1,380 15.5 Call 0.68 0.74 0.73 0.02 0 109 16.0 Call 0.52 0.58 0.53 -0.02 0 369 16.5 Call 0.39 0.44 0.44 0.03 0 166 17.0 Call 0.28 0.34 0.33 0.02 0 539 17.5 Call 0.22 0.24 0.24 0.01 0 352 18.0 Call 0.16 0.18 0.16 -0.01 0 816 18.5 Call 0.11 0.14 0.13 0.00 0 274 19.0 Call 0.10 0.11 0.10 0.00 0 545 19.5 Call 0.06 0.08 0.08 0.01 0 795 20.0 Call 0.05 0.07 0.06 0.00 0 1,026 20.5 Call 0.03 0.08 0.07 0.02 0 82 21.0 Call 0.02 0.05 0.05 0.01 0 176 21.5 Call 0.02 0.04 0.07 0.04 0 106 22.0 Call 0.02 0.04 0.04 0.01 0 314 22.5 Call 0.01 0.04 0.04 0.01 0 215 23.0 Call 0.00 0.08 0.03 0.00 0 321 23.5 Call 0.01 0.04 0.02 -0.01 0 201 24.0 Call 0.01 0.07 0.07 0.04 0 196 24.5 Call 0.01 0.03 0.04 0.01 0 212 25.0 Call 0.00 0.08 0.02 0.00 0 162 25.5 Call 0.00 0.07 0.03 0.01 0 22 26.0 Call 0.00 0.08 0.02 0.00 0 34 26.5 Call 0.00 0.07 0.03 0.01 0 62 27.0 Call 0.00 0.07 0.03 0.01 0 188 27.5 Call 0.00 0.18 0.02 0.00 0 3 28.0 Call 0.00 0.07 0.09 0.07 0 31 28.5 Call 0.00 0.18 0.02 0.00 0 2 29.0 Call 0.00 0.06 0.02 0.00 0 23 29.5 Call 0.00 0.48 0.00 0.00 0 0 30.0 Call 0.00 0.18 0.00 0.00 0 0 31.0 Call 0.00 0.06 0.01 -0.01 0 11 32.0 Call 0.00 0.06 0.04 0.03 0 10 33.0 Call 0.00 0.53 0.21 0.20 0 1 34.0 Call 0.00 0.18 0.00 0.00 0 0 35.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.00 0.07 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.07 0.00 0.00 0 0 5.0 Put 0.01 0.08 0.17 0.13 0 151 6.0 Put 0.03 0.08 0.05 0.00 0 7 7.0 Put 0.06 0.07 0.07 0.00 0 340 8.0 Put 0.09 0.12 0.11 0.00 0 19 9.0 Put 0.15 0.17 0.14 -0.02 0 40 10.0 Put 0.23 0.25 0.24 0.00 0 583 11.0 Put 0.33 0.36 0.35 0.00 0 401 12.0 Put 0.49 0.53 0.50 -0.01 0 563 12.5 Put 0.60 0.64 0.63 0.01 0 32 13.0 Put 0.74 0.78 0.75 -0.01 0 1,452 13.5 Put 0.90 0.96 0.88 -0.05 0 997 14.0 Put 1.08 1.14 1.09 -0.02 0 1,010 14.5 Put 1.31 1.37 1.33 -0.01 0 1,032 15.0 Put 1.58 1.66 1.55 -0.05 0 557 15.5 Put 1.88 1.95 1.94 0.03 0 212 16.0 Put 2.22 2.30 2.23 -0.02 0 769 16.5 Put 2.60 2.67 2.58 -0.03 0 473 17.0 Put 3.00 3.10 2.97 -0.04 0 1,614 17.5 Put 3.35 3.50 3.19 -0.24 0 189 18.0 Put 3.80 3.95 3.68 -0.19 0 1,925 18.5 Put 4.15 4.40 4.25 -0.08 0 292 19.0 Put 4.70 4.85 4.78 -0.02 0 969 19.5 Put 5.20 5.35 5.16 -0.11 0 225 20.0 Put 5.70 5.90 5.65 -0.11 0 307 20.5 Put 6.05 6.35 5.89 -0.35 0 390 21.0 Put 6.65 6.80 6.50 -0.23 0 81 21.5 Put 7.05 7.50 3.15 -4.08 0 64 22.0 Put 7.65 7.80 7.20 -0.53 0 72 22.5 Put 8.10 8.30 4.44 -3.78 0 219 23.0 Put 8.65 8.85 5.19 -3.53 0 79 23.5 Put 9.00 9.40 9.20 -0.02 0 10 24.0 Put 9.60 9.90 9.63 -0.09 0 22 24.5 Put 10.05 10.30 6.37 -3.85 0 3 25.0 Put 10.60 10.80 10.50 -0.22 0 30 25.5 Put 11.05 11.30 10.97 -0.25 0 38 26.0 Put 11.65 11.80 11.80 0.08 0 36 26.5 Put 12.10 12.45 8.25 -3.97 0 1 27.0 Put 12.45 12.95 8.77 -3.95 0 6 27.5 Put 13.05 13.40 9.33 -3.89 0 16 28.0 Put 13.55 13.90 13.52 -0.19 0 9 28.5 Put 14.10 14.30 10.35 -3.86 0 10 29.0 Put 14.55 14.85 10.31 -4.40 0 4 29.5 Put 14.85 15.40 10.60 -4.61 0 1 30.0 Put 15.35 15.95 15.24 -0.47 0 18 31.0 Put 16.00 16.85 12.52 -4.19 0 4 32.0 Put 17.00 17.85 0.00 0.00 0 0 33.0 Put 18.00 18.90 14.42 -4.28 0 3 34.0 Put 19.00 19.80 14.38 -5.32 0 4 35.0 Put 20.00 20.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.15 9.75 0.00 0.00 0 0 6.0 Call 8.20 8.65 12.25 3.87 0 1 7.0 Call 7.25 7.85 0.00 0.00 0 0 8.0 Call 6.25 6.70 0.00 0.00 0 0 9.0 Call 5.25 6.05 0.00 0.00 0 0 10.0 Call 4.55 4.70 0.00 0.00 0 0 11.0 Call 3.60 3.95 0.00 0.00 0 0 12.0 Call 2.83 2.95 2.91 0.01 0 37 13.0 Call 2.15 2.23 2.28 0.11 0 56 14.0 Call 1.53 1.60 1.56 0.00 0 102 15.0 Call 1.04 1.10 1.11 0.04 0 110 16.0 Call 0.67 0.74 0.76 0.05 0 172 17.0 Call 0.41 0.47 0.44 0.00 0 241 18.0 Call 0.26 0.31 0.30 0.01 0 839 19.0 Call 0.16 0.20 0.17 -0.01 0 822 20.0 Call 0.10 0.13 0.10 -0.01 0 1,336 21.0 Call 0.08 0.09 0.09 0.00 0 581 22.0 Call 0.05 0.08 0.08 0.01 0 579 23.0 Call 0.05 0.06 0.06 0.00 0 1,412 24.0 Call 0.02 0.09 0.04 -0.01 0 1,692 25.0 Call 0.02 0.05 0.04 0.00 0 2,558 26.0 Call 0.02 0.08 0.11 0.08 0 2,176 27.0 Call 0.00 0.05 0.06 0.04 0 898 28.0 Call 0.01 0.05 0.02 0.01 0 348 29.0 Call 0.01 0.06 0.03 0.02 0 524 30.0 Call 0.00 0.06 0.02 0.01 0 829 31.0 Call 0.00 0.07 0.02 0.02 0 400 32.0 Call 0.01 0.05 0.06 0.06 0 184 33.0 Call 0.00 0.07 0.01 0.01 0 281 34.0 Call 0.00 0.06 0.05 0.05 0 204 35.0 Call 0.01 0.07 0.03 0.03 0 732 36.0 Call 0.00 0.06 0.03 0.03 0 210 37.0 Call 0.00 0.08 0.04 0.04 0 385 38.0 Call 0.00 0.06 0.04 0.04 0 209 39.0 Call 0.00 0.07 0.11 0.11 0 96 40.0 Call 0.00 0.03 0.10 0.10 0 759 41.0 Call 0.00 0.07 0.01 0.01 0 159 42.0 Call 0.00 0.07 0.05 0.05 0 38 43.0 Call 0.00 0.02 0.08 0.08 0 86 44.0 Call 0.00 0.07 0.03 0.03 0 110 45.0 Call 0.00 0.07 0.02 0.02 0 535 46.0 Call 0.00 0.07 0.01 0.01 0 59 47.0 Call 0.00 0.07 0.03 0.03 0 53 48.0 Call 0.00 0.07 0.03 0.03 0 427 49.0 Call 0.00 0.07 0.03 0.03 0 13 50.0 Call 0.00 0.01 0.01 0.01 0 763 51.0 Call 0.00 0.03 0.20 0.20 0 25 52.0 Call 0.00 0.03 0.33 0.33 0 61 53.0 Call 0.00 0.03 0.06 0.06 0 50 54.0 Call 0.00 0.03 0.58 0.58 0 15 55.0 Call 0.00 0.03 0.19 0.19 0 273 56.0 Call 0.00 0.03 0.19 0.19 0 101 60.0 Call 0.00 0.03 0.02 0.02 0 353 65.0 Call 0.00 0.03 0.01 0.01 0 2,750 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.11 0.06 0.00 0 40 6.0 Put 0.02 0.14 0.07 -0.02 0 13 7.0 Put 0.07 0.19 0.12 -0.01 0 15 8.0 Put 0.14 0.18 0.13 -0.03 0 11 9.0 Put 0.20 0.25 0.22 0.00 0 8 10.0 Put 0.29 0.33 0.32 0.01 0 186 11.0 Put 0.42 0.46 0.46 0.02 0 1,097 12.0 Put 0.60 0.67 0.62 -0.01 0 1,058 13.0 Put 0.87 0.95 0.89 -0.02 0 1,645 14.0 Put 1.26 1.34 1.27 -0.03 0 982 15.0 Put 1.77 1.87 1.78 -0.03 0 5,904 16.0 Put 2.38 2.50 2.26 -0.19 0 739 17.0 Put 3.10 3.25 3.15 -0.03 0 3,237 18.0 Put 3.90 4.10 3.99 -0.04 0 4,818 19.0 Put 4.85 5.05 4.90 -0.02 0 10,189 20.0 Put 5.75 5.90 5.84 -0.02 0 1,694 21.0 Put 6.70 7.10 6.68 -0.15 0 930 22.0 Put 7.70 8.00 7.80 -0.01 0 1,301 23.0 Put 8.60 9.05 8.68 -0.12 0 620 24.0 Put 9.65 10.00 9.50 -0.29 0 426 25.0 Put 10.60 11.00 10.00 -0.78 0 1,482 26.0 Put 11.60 12.00 8.11 -3.66 0 674 27.0 Put 12.55 13.05 8.49 -4.27 0 848 28.0 Put 13.30 13.90 9.86 -3.89 0 117 29.0 Put 14.30 14.95 10.22 -4.53 0 269 30.0 Put 15.00 15.90 11.27 -4.47 0 183 31.0 Put 16.00 17.00 12.60 -4.14 0 46 32.0 Put 17.00 17.90 13.61 -4.13 0 158 33.0 Put 18.00 19.00 14.72 -4.02 0 84 34.0 Put 19.00 19.95 19.47 -0.27 0 103 35.0 Put 20.00 21.00 15.39 -5.35 0 51 36.0 Put 21.00 21.95 16.59 -5.15 0 21 37.0 Put 22.00 22.95 18.65 -4.08 0 313 38.0 Put 23.00 23.95 18.65 -5.08 0 31 39.0 Put 24.00 24.95 21.00 -3.73 0 14 40.0 Put 25.00 26.00 21.69 -4.04 0 33 41.0 Put 26.00 26.95 20.75 -5.98 0 20 42.0 Put 27.00 27.95 17.85 -9.88 0 17 43.0 Put 28.00 28.95 23.57 -5.16 0 22 44.0 Put 29.00 29.95 29.75 0.02 0 4 45.0 Put 30.00 30.90 20.20 -10.53 0 6 46.0 Put 31.00 31.95 0.00 0.00 0 0 47.0 Put 32.00 32.95 0.00 0.00 0 0 48.0 Put 33.00 33.95 20.85 -12.88 0 1 49.0 Put 34.00 34.95 0.00 0.00 0 0 50.0 Put 35.00 35.95 32.25 -3.48 0 2 51.0 Put 36.00 36.90 0.00 0.00 0 0 52.0 Put 37.00 37.95 0.00 0.00 0 0 53.0 Put 38.00 38.95 0.00 0.00 0 0 54.0 Put 39.00 39.90 0.00 0.00 0 0 55.0 Put 40.00 41.00 26.90 -13.82 0 2 56.0 Put 41.00 41.95 27.80 -13.92 0 622 60.0 Put 45.00 46.15 35.55 -10.17 0 19 65.0 Put 50.00 51.00 39.15 -11.57 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 9.65 0.00 0.00 0 0 8.0 Call 6.35 6.70 6.40 -0.04 0 3 9.0 Call 5.35 5.85 0.00 0.00 0 0 10.0 Call 4.55 4.80 0.00 0.00 0 0 11.0 Call 3.70 3.85 0.00 0.00 0 0 12.0 Call 2.90 3.05 0.00 0.00 0 0 12.5 Call 2.53 2.61 2.81 0.26 0 4 13.0 Call 2.18 2.31 2.31 0.10 0 13 13.5 Call 1.84 1.95 1.96 0.07 0 3 14.0 Call 1.56 1.65 1.67 0.06 0 79 14.5 Call 1.30 1.38 1.37 0.03 0 52 15.0 Call 1.07 1.14 1.15 0.05 0 102 15.5 Call 0.87 0.93 0.92 0.02 0 21 16.0 Call 0.70 0.76 0.75 0.02 0 54 16.5 Call 0.57 0.62 0.75 0.16 0 39 17.0 Call 0.44 0.50 0.50 0.03 0 556 17.5 Call 0.35 0.40 3.10 2.72 0 1 18.0 Call 0.28 0.32 0.33 0.03 0 45 18.5 Call 0.22 0.26 0.34 0.10 0 75 19.0 Call 0.18 0.21 0.20 0.00 0 115 19.5 Call 0.14 0.18 0.22 0.06 0 35 20.0 Call 0.12 0.15 0.13 0.00 0 171 20.5 Call 0.09 0.13 0.13 0.02 0 83 21.0 Call 0.09 0.11 0.15 0.05 0 86 21.5 Call 0.06 0.10 0.08 0.00 0 84 22.0 Call 0.05 0.09 0.10 0.02 0 77 22.5 Call 0.05 0.12 0.17 0.10 0 75 23.0 Call 0.03 0.12 0.08 0.02 0 53 23.5 Call 0.00 0.29 0.08 0.03 0 8 24.0 Call 0.03 0.05 0.09 0.05 0 537 24.5 Call 0.03 0.10 0.10 0.06 0 105 25.0 Call 0.02 0.10 0.07 0.04 0 43 26.0 Call 0.02 0.08 0.08 0.06 0 2 27.0 Call 0.02 0.08 0.04 0.03 0 15 28.0 Call 0.01 0.08 0.10 0.09 0 1 30.0 Call 0.01 0.08 0.14 0.14 0 2 35.0 Call 0.01 0.08 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.11 0.05 -0.03 0 81 8.0 Put 0.14 0.17 0.00 0.00 0 0 9.0 Put 0.21 0.26 0.24 0.00 0 493 10.0 Put 0.31 0.34 0.26 -0.06 0 56 11.0 Put 0.44 0.48 0.45 -0.01 0 51 12.0 Put 0.62 0.69 0.66 0.00 0 1,079 12.5 Put 0.75 0.82 0.67 -0.12 0 310 13.0 Put 0.90 0.98 0.96 0.02 0 64 13.5 Put 1.09 1.16 1.12 0.00 0 119 14.0 Put 1.31 1.38 1.33 -0.01 0 352 14.5 Put 1.54 1.59 1.55 -0.02 0 108 15.0 Put 1.80 1.92 1.71 -0.13 0 104 15.5 Put 2.09 2.25 1.97 -0.16 0 109 16.0 Put 2.43 2.50 2.42 -0.04 0 326 16.5 Put 2.78 2.90 2.63 -0.20 0 54 17.0 Put 3.10 3.30 3.20 0.00 0 67 17.5 Put 3.50 3.65 3.60 -0.01 0 148 18.0 Put 3.90 4.15 3.90 -0.13 0 116 18.5 Put 4.30 4.55 4.20 -0.27 0 261 19.0 Put 4.80 5.05 4.85 -0.08 0 136 19.5 Put 5.30 5.55 5.15 -0.24 0 35 20.0 Put 5.65 6.15 6.00 0.13 0 52 20.5 Put 5.95 6.75 2.42 -3.93 0 298 21.0 Put 6.00 8.50 6.84 0.01 0 17 21.5 Put 7.05 7.65 2.71 -4.61 0 11 22.0 Put 7.55 8.15 3.00 -4.81 0 6 22.5 Put 8.05 8.60 4.51 -3.79 0 7 23.0 Put 8.45 9.00 4.88 -3.91 0 2 23.5 Put 9.10 9.65 4.37 -4.91 0 3 24.0 Put 9.60 10.15 9.55 -0.23 0 4 24.5 Put 10.10 11.20 10.06 -0.21 0 5 25.0 Put 10.60 11.00 7.68 -3.08 0 3 26.0 Put 11.50 12.10 6.40 -5.35 0 1 27.0 Put 12.30 12.90 0.00 0.00 0 0 28.0 Put 13.60 13.95 9.97 -3.77 0 1 30.0 Put 15.55 16.00 0.00 0.00 0 0 35.0 Put 20.50 21.05 16.12 -4.60 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 9.70 0.00 0.00 0 0 9.0 Call 5.45 6.00 0.00 0.00 0 0 10.0 Call 4.60 4.80 0.00 0.00 0 0 11.0 Call 3.70 3.95 0.00 0.00 0 0 12.0 Call 3.00 3.15 3.10 0.05 0 2 13.0 Call 2.28 2.40 0.00 0.00 0 0 13.5 Call 1.99 2.07 2.38 0.34 0 8 14.0 Call 1.71 1.78 2.00 0.25 0 7 14.5 Call 1.45 1.52 1.70 0.22 0 4 15.0 Call 1.22 1.29 1.34 0.09 0 24 15.5 Call 1.03 1.09 1.08 0.02 0 11 16.0 Call 0.85 0.91 0.98 0.10 0 24 16.5 Call 0.69 0.76 0.89 0.17 0 46 17.0 Call 0.56 0.63 0.73 0.14 0 8 17.5 Call 0.46 0.52 0.62 0.13 0 28 18.0 Call 0.38 0.43 0.40 0.00 0 87 18.5 Call 0.30 0.36 0.32 -0.01 0 77 19.0 Call 0.25 0.30 0.28 0.00 0 52 19.5 Call 0.20 0.24 0.23 0.01 0 148 20.0 Call 0.15 0.21 0.21 0.03 0 66 20.5 Call 0.13 0.19 0.23 0.07 0 26 21.0 Call 0.11 0.16 0.17 0.03 0 87 21.5 Call 0.09 0.14 0.14 0.03 0 18 22.0 Call 0.08 0.12 0.08 -0.02 0 37 22.5 Call 0.07 0.11 0.00 0.00 0 0 23.0 Call 0.05 0.14 0.14 0.06 0 10 23.5 Call 0.05 0.12 0.10 0.03 0 6 24.0 Call 0.05 0.07 0.19 0.13 0 27 24.5 Call 0.03 0.11 0.13 0.07 0 201 25.0 Call 0.03 0.10 0.11 0.05 0 22 26.0 Call 0.03 0.10 0.25 0.19 0 1 27.0 Call 0.02 0.08 0.04 -0.02 0 1 28.0 Call 0.01 0.09 0.07 0.02 0 9 30.0 Call 0.01 0.09 0.00 0.00 0 0 35.0 Call 0.01 0.08 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.12 0.06 0.00 0 50 9.0 Put 0.27 0.32 0.27 -0.03 0 1 10.0 Put 0.38 0.43 0.38 -0.03 0 11 11.0 Put 0.53 0.59 0.55 -0.01 0 72 12.0 Put 0.75 0.83 0.76 -0.03 0 46 13.0 Put 1.06 1.12 1.02 -0.07 0 71 13.5 Put 1.24 1.32 1.34 0.06 0 8 14.0 Put 1.46 1.53 1.33 -0.17 0 97 14.5 Put 1.71 1.74 1.73 0.00 0 2,013 15.0 Put 1.99 2.05 2.01 0.01 0 5,596 15.5 Put 2.28 2.35 2.25 -0.06 0 100 16.0 Put 2.59 2.68 2.60 -0.03 0 79 16.5 Put 2.92 3.05 2.70 -0.27 0 270 17.0 Put 3.25 3.40 2.91 -0.43 0 26 17.5 Put 3.65 3.80 4.00 0.26 0 121 18.0 Put 4.05 4.20 3.80 -0.35 0 96 18.5 Put 4.45 4.70 4.47 -0.11 0 214 19.0 Put 4.90 5.10 4.78 -0.24 0 132 19.5 Put 5.40 5.55 5.45 -0.02 0 17 20.0 Put 5.80 6.15 2.62 -3.31 0 24 20.5 Put 6.30 6.45 2.14 -4.26 0 1 21.0 Put 6.60 7.15 6.60 -0.28 0 302 21.5 Put 6.90 7.80 3.36 -4.00 0 2 22.0 Put 7.50 8.10 3.19 -4.65 0 6 22.5 Put 8.05 8.55 3.58 -4.75 0 12 23.0 Put 8.30 9.15 5.15 -3.67 0 0 23.5 Put 9.05 9.70 4.65 -4.66 0 10 24.0 Put 9.55 10.05 0.00 0.00 0 0 24.5 Put 9.90 10.50 0.00 0.00 0 0 25.0 Put 10.55 11.30 10.60 -0.20 0 2 26.0 Put 11.55 12.15 0.00 0.00 0 0 27.0 Put 12.60 13.10 0.00 0.00 0 0 28.0 Put 13.50 13.95 0.00 0.00 0 0 30.0 Put 15.45 16.00 11.81 -3.98 0 2 35.0 Put 20.05 21.35 16.70 -4.07 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 31 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.25 13.60 0.00 0.00 0 0 2.0 Call 12.15 12.60 0.00 0.00 0 0 3.0 Call 11.25 11.60 0.00 0.00 0 0 4.0 Call 10.20 10.60 0.00 0.00 0 0 5.0 Call 9.30 9.60 9.60 0.24 0 1 6.0 Call 8.30 8.70 0.00 0.00 0 0 7.0 Call 7.35 7.70 0.00 0.00 0 0 8.0 Call 6.40 6.80 0.00 0.00 0 0 9.0 Call 5.55 5.70 0.00 0.00 0 0 10.0 Call 4.70 4.95 5.03 0.30 0 121 11.0 Call 3.85 4.00 0.00 0.00 0 0 12.0 Call 3.10 3.20 3.25 0.11 0 220 13.0 Call 2.42 2.51 2.68 0.22 0 99 14.0 Call 1.84 1.92 1.92 0.04 0 422 15.0 Call 1.37 1.43 1.41 0.01 0 2,349 16.0 Call 0.98 1.05 1.03 0.01 0 1,090 17.0 Call 0.70 0.75 0.72 0.00 0 1,419 18.0 Call 0.49 0.52 0.51 0.00 0 1,452 19.0 Call 0.34 0.38 0.38 0.02 0 2,679 20.0 Call 0.24 0.28 0.26 0.00 0 2,664 21.0 Call 0.17 0.21 0.20 0.01 0 1,852 22.0 Call 0.12 0.16 0.16 0.02 0 2,555 23.0 Call 0.12 0.14 0.10 -0.03 0 8,629 24.0 Call 0.08 0.13 0.09 -0.02 0 2,059 25.0 Call 0.06 0.13 0.10 0.00 0 2,514 26.0 Call 0.05 0.12 0.07 -0.02 0 1,121 27.0 Call 0.05 0.11 0.11 0.03 0 580 28.0 Call 0.05 0.10 0.10 0.03 0 388 29.0 Call 0.04 0.10 0.05 -0.02 0 251 30.0 Call 0.04 0.08 0.06 0.00 0 1,158 31.0 Call 0.03 0.08 0.12 0.06 0 95 32.0 Call 0.03 0.08 0.06 0.01 0 3,965 33.0 Call 0.02 0.07 0.05 0.00 0 185 34.0 Call 0.02 0.07 0.05 0.00 0 79 35.0 Call 0.02 0.07 0.03 -0.01 0 96 36.0 Call 0.02 0.07 0.05 0.01 0 296 37.0 Call 0.02 0.07 0.04 0.00 0 1 38.0 Call 0.02 0.06 0.04 0.01 0 2 39.0 Call 0.02 0.07 0.06 0.03 0 2 40.0 Call 0.01 0.03 0.03 0.00 0 15 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.01 0.00 0 1 2.0 Put 0.01 0.05 0.03 0.00 0 1 3.0 Put 0.03 0.08 0.04 -0.02 0 1 4.0 Put 0.05 0.10 0.08 0.00 0 200 5.0 Put 0.07 0.15 0.08 -0.02 0 430 6.0 Put 0.11 0.13 0.15 0.03 0 195 7.0 Put 0.17 0.23 0.20 0.01 0 625 8.0 Put 0.25 0.27 0.27 0.01 0 1,438 9.0 Put 0.36 0.38 0.37 0.00 0 3,175 10.0 Put 0.49 0.51 0.49 -0.01 0 5,116 11.0 Put 0.66 0.69 0.69 0.01 0 1,122 12.0 Put 0.89 0.94 0.91 0.00 0 1,305 13.0 Put 1.21 1.27 1.22 -0.02 0 3,018 14.0 Put 1.63 1.69 1.68 0.02 0 6,111 15.0 Put 2.15 2.22 2.15 -0.03 0 26,189 16.0 Put 2.77 2.82 2.77 -0.03 0 13,401 17.0 Put 3.45 3.55 3.43 -0.08 0 3,360 18.0 Put 4.20 4.30 4.27 -0.02 0 38,656 19.0 Put 5.10 5.20 5.10 -0.04 0 2,577 20.0 Put 5.90 6.10 5.92 -0.12 0 2,037 21.0 Put 6.85 7.00 6.75 -0.22 0 933 22.0 Put 7.80 8.05 7.85 -0.08 0 1,079 23.0 Put 8.80 9.00 8.80 -0.11 0 342 24.0 Put 9.80 10.15 9.89 0.00 0 269 25.0 Put 10.35 11.50 10.62 -0.25 0 356 26.0 Put 11.65 12.15 11.50 -0.36 0 417 27.0 Put 12.10 13.65 13.15 0.29 0 436 28.0 Put 13.65 13.90 13.55 -0.30 0 96 29.0 Put 14.25 15.30 10.55 -4.29 0 8 30.0 Put 15.55 16.00 12.18 -3.65 0 19 31.0 Put 16.10 16.95 16.80 -0.03 0 22 32.0 Put 17.10 18.00 13.30 -4.52 0 5 33.0 Put 18.10 19.00 18.86 0.04 0 21 34.0 Put 19.10 20.00 15.68 -4.13 0 13 35.0 Put 20.05 21.00 20.55 -0.26 0 27 36.0 Put 21.05 21.95 18.09 -3.72 0 9 37.0 Put 22.05 23.00 22.47 -0.33 0 31 38.0 Put 23.05 23.95 23.52 -0.28 0 9 39.0 Put 24.05 25.00 24.47 -0.32 0 1 40.0 Put 25.05 26.00 21.35 -4.44 0 67 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.15 9.90 0.00 0.00 0 0 9.0 Call 5.50 5.75 6.00 0.38 0 2 10.0 Call 4.65 5.00 0.00 0.00 0 0 11.0 Call 3.90 4.15 0.00 0.00 0 0 12.0 Call 3.15 3.30 3.45 0.24 0 50 13.0 Call 2.51 2.61 0.00 0.00 0 0 13.5 Call 2.21 2.32 0.00 0.00 0 0 14.0 Call 1.94 2.02 2.05 0.07 0 1 14.5 Call 1.69 1.77 1.74 0.01 0 5 15.0 Call 1.46 1.54 1.61 0.11 0 35 15.5 Call 1.26 1.33 1.32 0.03 0 8 16.0 Call 1.07 1.15 1.21 0.10 0 20 16.5 Call 0.90 0.98 0.00 0.00 0 0 17.0 Call 0.76 0.84 0.82 0.02 0 57 17.5 Call 0.63 0.72 0.76 0.09 0 11 18.0 Call 0.55 0.62 0.65 0.06 0 15 18.5 Call 0.46 0.53 1.80 1.30 0 16 19.0 Call 0.39 0.45 0.43 0.01 0 39 19.5 Call 0.33 0.40 0.36 0.00 0 19 20.0 Call 0.28 0.34 0.31 0.00 0 6 20.5 Call 0.23 0.29 0.28 0.02 0 5 21.0 Call 0.18 0.25 0.27 0.05 0 9 21.5 Call 0.15 0.24 0.00 0.00 0 0 22.0 Call 0.14 0.21 0.16 -0.01 0 25 22.5 Call 0.11 0.19 0.14 -0.01 0 0 23.0 Call 0.10 0.21 0.45 0.30 0 3 23.5 Call 0.09 0.19 0.28 0.14 0 3 24.0 Call 0.07 0.18 0.22 0.09 0 43 24.5 Call 0.05 0.18 0.32 0.20 0 1 25.0 Call 0.04 0.17 0.23 0.12 0 7 26.0 Call 0.05 0.16 0.11 0.01 0 5 27.0 Call 0.03 0.15 0.06 -0.03 0 1 28.0 Call 0.01 0.14 0.00 0.00 0 0 30.0 Call 0.00 0.12 0.09 0.03 0 10 35.0 Call 0.00 0.11 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.17 0.00 0.00 0 0 9.0 Put 0.36 0.43 0.38 -0.01 0 9 10.0 Put 0.51 0.57 0.50 -0.04 0 26 11.0 Put 0.69 0.78 0.72 -0.01 0 33 12.0 Put 0.97 1.04 0.91 -0.09 0 38 13.0 Put 1.30 1.39 1.36 0.01 0 26 13.5 Put 1.50 1.59 0.00 0.00 0 0 14.0 Put 1.74 1.81 1.78 0.00 0 119 14.5 Put 1.98 2.08 2.01 -0.02 0 21 15.0 Put 2.24 2.35 2.28 -0.02 0 196 15.5 Put 2.52 2.65 2.38 -0.21 0 23 16.0 Put 2.84 2.97 3.15 0.24 0 271 16.5 Put 3.15 3.35 3.15 -0.09 0 5 17.0 Put 3.50 3.70 3.60 0.00 0 23 17.5 Put 3.85 4.05 3.95 -0.03 0 101 18.0 Put 4.25 4.45 4.20 -0.18 0 1,150 18.5 Put 4.65 4.85 4.40 -0.39 0 22 19.0 Put 5.10 5.30 1.98 -3.24 0 1 19.5 Put 5.50 5.80 5.46 -0.20 0 24 20.0 Put 5.95 6.45 6.00 -0.11 0 7 20.5 Put 6.40 6.70 3.08 -3.48 0 1 21.0 Put 6.80 7.10 7.17 0.16 0 1 21.5 Put 7.25 7.65 3.18 -4.31 0 3 22.0 Put 7.75 8.15 4.57 -3.40 0 30 22.5 Put 7.95 8.90 3.86 -4.59 0 5 23.0 Put 8.70 9.20 0.00 0.00 0 0 23.5 Put 9.05 9.70 0.00 0.00 0 0 24.0 Put 9.70 10.10 5.80 -4.12 0 1 24.5 Put 10.25 10.60 6.65 -3.76 0 1 25.0 Put 10.55 11.50 7.20 -3.70 0 30 26.0 Put 11.50 12.15 7.00 -4.89 0 1 27.0 Put 12.55 13.15 8.43 -4.45 0 0 28.0 Put 13.55 14.00 0.00 0.00 0 0 30.0 Put 15.50 16.10 0.00 0.00 0 0 35.0 Put 20.65 21.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 9.65 0.00 0.00 0 0 9.0 Call 5.60 5.85 5.77 0.12 0 3 10.0 Call 4.65 5.05 0.00 0.00 0 0 11.0 Call 3.95 4.10 4.45 0.44 0 1 12.0 Call 3.25 3.40 3.37 0.08 0 1 13.0 Call 2.59 2.71 2.75 0.12 0 1 13.5 Call 2.28 2.39 2.43 0.09 0 102 14.0 Call 2.02 2.12 2.09 0.02 0 105 14.5 Call 1.77 1.87 2.07 0.25 0 205 15.0 Call 1.55 1.65 1.86 0.26 0 415 15.5 Call 1.34 1.43 1.47 0.09 0 400 16.0 Call 1.15 1.24 1.23 0.04 0 401 16.5 Call 0.98 1.07 1.09 0.06 0 2 17.0 Call 0.83 0.94 0.85 -0.04 0 14 17.5 Call 0.73 0.81 0.00 0.00 0 0 18.0 Call 0.63 0.70 0.88 0.22 0 6 18.5 Call 0.52 0.61 1.66 1.10 0 7 19.0 Call 0.45 0.53 0.00 0.00 0 0 19.5 Call 0.38 0.46 0.00 0.00 0 0 20.0 Call 0.33 0.40 0.35 -0.01 0 132 20.5 Call 0.26 0.34 0.30 0.00 0 5 21.0 Call 0.24 0.30 0.28 0.01 0 105 21.5 Call 0.20 0.26 0.00 0.00 0 0 22.0 Call 0.15 0.24 0.56 0.36 0 1 22.5 Call 0.14 0.23 0.46 0.28 0 1 23.0 Call 0.13 0.20 0.00 0.00 0 0 23.5 Call 0.12 0.17 0.00 0.00 0 0 24.0 Call 0.11 0.16 0.36 0.23 0 3 24.5 Call 0.08 0.15 0.00 0.00 0 0 25.0 Call 0.07 0.13 0.00 0.00 0 0 26.0 Call 0.03 0.14 0.00 0.00 0 0 27.0 Call 0.03 0.15 0.00 0.00 0 0 28.0 Call 0.01 0.26 0.00 0.00 0 0 30.0 Call 0.00 0.24 0.15 0.09 0 1 35.0 Call 0.00 0.23 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.09 0.21 0.05 -0.10 0 1 9.0 Put 0.41 0.47 0.44 0.00 0 11 10.0 Put 0.57 0.63 0.57 -0.03 0 98 11.0 Put 0.79 0.85 0.71 -0.11 0 11 12.0 Put 1.07 1.13 1.08 -0.02 0 112 13.0 Put 1.40 1.48 1.43 -0.01 0 286 13.5 Put 1.62 1.70 1.54 -0.12 0 6 14.0 Put 1.85 1.92 1.85 -0.04 0 684 14.5 Put 2.10 2.18 2.13 -0.01 0 57 15.0 Put 2.35 2.47 2.22 -0.20 0 298 15.5 Put 2.63 2.78 2.45 -0.25 0 9 16.0 Put 2.95 3.10 2.89 -0.13 0 151 16.5 Put 3.25 3.45 3.16 -0.19 0 152 17.0 Put 3.60 3.80 3.75 0.04 0 2 17.5 Put 3.95 4.15 3.95 -0.14 0 6 18.0 Put 4.35 4.55 4.65 0.16 0 92 18.5 Put 4.70 4.95 2.40 -2.48 0 2 19.0 Put 5.20 5.40 0.00 0.00 0 0 19.5 Put 5.60 5.80 0.00 0.00 0 0 20.0 Put 5.95 6.35 2.75 -3.43 0 1 20.5 Put 6.40 6.70 0.00 0.00 0 0 21.0 Put 6.80 7.15 0.00 0.00 0 0 21.5 Put 7.35 7.60 0.00 0.00 0 0 22.0 Put 7.85 8.15 0.00 0.00 0 0 22.5 Put 8.30 8.70 5.20 -3.30 0 5 23.0 Put 8.75 9.20 0.00 0.00 0 0 23.5 Put 8.75 10.15 6.04 -3.42 0 1 24.0 Put 9.40 10.45 9.69 -0.26 0 4 24.5 Put 10.00 10.80 0.00 0.00 0 0 25.0 Put 10.55 11.35 0.00 0.00 0 0 26.0 Put 11.60 12.20 0.00 0.00 0 0 27.0 Put 12.20 13.55 0.00 0.00 0 0 28.0 Put 13.60 14.10 0.00 0.00 0 0 30.0 Put 15.50 16.30 0.00 0.00 0 0 35.0 Put 20.40 21.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 94 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.25 13.60 0.00 0.00 0 0 2.0 Call 12.25 12.65 0.00 0.00 0 0 3.0 Call 11.25 11.65 0.00 0.00 0 0 4.0 Call 10.20 10.65 0.00 0.00 0 0 5.0 Call 9.25 9.85 9.16 -0.25 0 2 6.0 Call 8.40 8.75 12.10 3.63 0 0 7.0 Call 7.50 7.80 0.00 0.00 0 0 8.0 Call 6.65 6.85 6.75 0.07 0 6 9.0 Call 5.80 5.95 6.18 0.33 0 7 10.0 Call 5.00 5.20 5.20 0.14 0 132 11.0 Call 4.30 4.40 8.69 4.36 0 210 12.0 Call 3.60 3.75 3.70 0.03 0 595 13.0 Call 3.00 3.15 3.20 0.13 0 7 14.0 Call 2.51 2.61 2.70 0.14 0 147 15.0 Call 2.06 2.16 2.16 0.05 0 462 16.0 Call 1.68 1.78 1.79 0.06 0 1,216 17.0 Call 1.35 1.45 1.38 -0.02 0 521 18.0 Call 1.10 1.19 1.16 0.01 0 2,382 19.0 Call 0.89 0.98 0.96 0.03 0 736 20.0 Call 0.71 0.80 0.76 0.00 0 1,607 21.0 Call 0.58 0.66 0.64 0.02 0 667 22.0 Call 0.47 0.54 0.52 0.01 0 407 23.0 Call 0.39 0.45 0.44 0.02 0 1,076 24.0 Call 0.31 0.38 0.35 0.00 0 712 25.0 Call 0.25 0.32 0.30 0.01 0 2,088 26.0 Call 0.22 0.28 0.22 -0.03 0 432 27.0 Call 0.18 0.29 0.25 0.02 0 147 28.0 Call 0.15 0.26 0.21 0.01 0 617 29.0 Call 0.14 0.20 0.17 0.00 0 472 30.0 Call 0.12 0.18 0.15 0.00 0 1,853 31.0 Call 0.08 0.18 0.23 0.10 0 330 32.0 Call 0.07 0.16 0.13 0.01 0 618 33.0 Call 0.05 0.20 0.18 0.06 0 540 34.0 Call 0.06 0.17 0.09 -0.02 0 348 35.0 Call 0.07 0.16 0.15 0.04 0 1,197 36.0 Call 0.06 0.14 0.11 0.01 0 539 37.0 Call 0.06 0.14 0.10 0.00 0 647 38.0 Call 0.08 0.14 0.10 0.01 0 415 39.0 Call 0.05 0.13 0.10 0.01 0 817 40.0 Call 0.07 0.09 0.10 0.02 0 2,942 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.03 0.00 0 15 2.0 Put 0.03 0.06 0.06 0.01 0 348 3.0 Put 0.09 0.16 0.11 0.00 0 101 4.0 Put 0.12 0.21 0.09 -0.09 0 4 5.0 Put 0.22 0.30 0.26 0.00 0 1,148 6.0 Put 0.31 0.36 0.32 -0.02 0 46 7.0 Put 0.42 0.47 0.40 -0.05 0 770 8.0 Put 0.57 0.60 0.59 0.00 0 380 9.0 Put 0.75 0.79 0.78 0.01 0 200 10.0 Put 0.97 1.02 1.01 0.01 0 1,151 11.0 Put 1.25 1.30 1.29 0.01 0 2,067 12.0 Put 1.60 1.65 1.62 0.00 0 2,191 13.0 Put 1.99 2.07 2.00 -0.03 0 1,554 14.0 Put 2.51 2.55 2.54 0.01 0 1,948 15.0 Put 3.00 3.15 3.07 -0.01 0 3,149 16.0 Put 3.60 3.75 3.70 0.00 0 2,403 17.0 Put 4.30 4.45 4.30 -0.07 0 5,355 18.0 Put 5.00 5.15 4.86 -0.25 0 2,530 19.0 Put 5.80 6.00 5.83 -0.07 0 1,359 20.0 Put 6.65 6.80 6.66 -0.06 0 2,290 21.0 Put 7.45 7.65 7.55 -0.03 0 415 22.0 Put 8.35 8.50 8.35 -0.12 0 609 23.0 Put 9.30 9.50 9.33 -0.05 0 585 24.0 Put 10.20 10.35 10.25 -0.05 0 308 25.0 Put 11.05 11.35 11.07 -0.16 0 1,266 26.0 Put 12.05 12.35 12.04 -0.16 0 481 27.0 Put 13.00 13.25 13.45 0.28 0 358 28.0 Put 14.00 14.25 10.65 -3.49 0 431 29.0 Put 14.90 15.30 10.08 -5.03 0 250 30.0 Put 15.85 16.35 15.80 -0.28 0 600 31.0 Put 16.35 17.45 16.88 -0.17 0 353 32.0 Put 17.35 18.45 13.21 -4.83 0 90 33.0 Put 18.35 19.40 19.06 0.02 0 58 34.0 Put 19.30 20.30 16.65 -3.38 0 47 35.0 Put 20.30 21.25 15.95 -5.07 0 197 36.0 Put 21.30 22.30 22.05 0.04 0 59 37.0 Put 22.25 23.25 19.50 -3.50 0 297 38.0 Put 23.25 24.20 20.41 -3.58 0 177 39.0 Put 24.25 25.25 21.28 -3.70 0 15 40.0 Put 25.25 26.25 21.90 -4.07 0 92 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 108 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.15 9.90 0.00 0.00 0 0 6.0 Call 8.25 8.90 0.00 0.00 0 0 7.0 Call 7.30 8.10 0.00 0.00 0 0 8.0 Call 6.55 6.85 0.00 0.00 0 0 9.0 Call 5.75 6.10 0.00 0.00 0 0 10.0 Call 5.00 5.25 0.00 0.00 0 0 11.0 Call 4.35 4.60 7.65 3.25 0 10 12.0 Call 3.70 3.85 7.25 3.47 0 2 13.0 Call 3.10 3.25 0.00 0.00 0 0 14.0 Call 2.60 2.72 2.67 0.01 0 30 15.0 Call 2.17 2.30 2.50 0.26 0 201 16.0 Call 1.80 1.91 1.86 0.00 0 99 17.0 Call 1.47 1.59 1.60 0.07 0 268 18.0 Call 1.18 1.32 1.26 0.01 0 536 19.0 Call 1.01 1.10 1.10 0.05 0 164 20.0 Call 0.82 0.92 0.88 0.01 0 806 21.0 Call 0.68 0.77 1.56 0.83 0 184 22.0 Call 0.57 0.65 0.66 0.05 0 383 23.0 Call 0.47 0.55 0.60 0.09 0 284 24.0 Call 0.40 0.47 0.52 0.09 0 374 25.0 Call 0.34 0.39 0.36 0.00 0 1,033 26.0 Call 0.29 0.35 0.38 0.06 0 275 27.0 Call 0.23 0.34 0.72 0.43 0 118 28.0 Call 0.21 0.32 0.44 0.18 0 201 29.0 Call 0.18 0.27 0.40 0.18 0 400 30.0 Call 0.14 0.23 0.17 -0.02 0 851 31.0 Call 0.14 0.24 0.31 0.13 0 497 32.0 Call 0.12 0.23 0.27 0.10 0 1,359 33.0 Call 0.11 0.22 0.19 0.03 0 788 34.0 Call 0.10 0.20 0.13 -0.02 0 191 35.0 Call 0.09 0.20 0.15 0.01 0 117 36.0 Call 0.07 0.19 0.19 0.06 0 352 37.0 Call 0.06 0.18 0.12 0.00 0 186 38.0 Call 0.05 0.18 0.11 0.00 0 469 39.0 Call 0.05 0.17 0.10 0.00 0 164 40.0 Call 0.02 0.16 0.10 0.00 0 274 41.0 Call 0.02 0.15 0.15 0.06 0 641 42.0 Call 0.02 0.15 0.14 0.06 0 113 43.0 Call 0.02 0.15 0.15 0.07 0 225 44.0 Call 0.01 0.14 0.10 0.02 0 690 45.0 Call 0.02 0.14 0.06 -0.02 0 168 46.0 Call 0.02 0.14 0.21 0.13 0 6 47.0 Call 0.01 0.14 0.04 -0.03 0 44 48.0 Call 0.01 0.13 0.21 0.14 0 11 49.0 Call 0.01 0.12 0.18 0.11 0 9 50.0 Call 0.01 0.13 0.15 0.08 0 317 51.0 Call 0.01 0.12 0.26 0.19 0 227 52.0 Call 0.01 0.12 0.05 -0.01 0 72 53.0 Call 0.01 0.12 0.10 0.04 0 35 54.0 Call 0.01 0.11 0.21 0.15 0 2 55.0 Call 0.01 0.11 0.16 0.10 0 127 56.0 Call 0.00 0.12 0.03 -0.03 0 550 60.0 Call 0.00 0.11 0.07 0.02 0 246 65.0 Call 0.02 0.06 0.04 0.00 0 2,671 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.19 0.33 0.25 -0.01 0 39 6.0 Put 0.28 0.41 0.00 0.00 0 0 7.0 Put 0.40 0.54 0.49 0.02 0 151 8.0 Put 0.56 0.64 0.61 0.01 0 238 9.0 Put 0.76 0.85 0.79 -0.01 0 63 10.0 Put 0.93 1.10 1.08 0.06 0 175 11.0 Put 1.32 1.42 1.37 -0.01 0 127 12.0 Put 1.73 1.81 1.74 -0.02 0 667 13.0 Put 2.09 2.19 2.17 0.02 0 72 14.0 Put 2.62 2.70 2.53 -0.12 0 88 15.0 Put 3.15 3.30 3.20 -0.03 0 972 16.0 Put 3.75 3.90 3.87 0.02 0 931 17.0 Put 4.45 4.60 4.48 -0.05 0 691 18.0 Put 5.15 5.35 5.15 -0.10 0 1,242 19.0 Put 5.95 6.10 5.97 -0.08 0 1,433 20.0 Put 6.75 6.95 6.68 -0.18 0 6,468 21.0 Put 7.55 7.80 7.65 -0.06 0 892 22.0 Put 8.45 8.65 8.30 -0.29 0 512 23.0 Put 9.35 9.55 9.20 -0.29 0 523 24.0 Put 10.25 10.60 6.30 -4.11 0 486 25.0 Put 11.20 11.50 11.01 -0.33 0 1,186 26.0 Put 12.15 12.40 11.90 -0.39 0 177 27.0 Put 13.10 13.40 9.60 -3.65 0 61 28.0 Put 14.00 14.35 11.00 -3.21 0 409 29.0 Put 15.05 15.25 14.87 -0.31 0 64 30.0 Put 16.00 16.25 15.60 -0.54 0 212 31.0 Put 16.40 17.75 16.91 -0.22 0 183 32.0 Put 17.40 18.40 14.79 -3.32 0 346 33.0 Put 18.40 19.35 14.04 -5.06 0 112 34.0 Put 19.35 20.70 16.47 -3.61 0 133 35.0 Put 20.35 21.55 20.90 -0.17 0 258 36.0 Put 21.30 22.65 18.49 -3.56 0 14 37.0 Put 22.30 23.65 17.45 -5.59 0 15 38.0 Put 23.30 24.25 20.58 -3.44 0 22 39.0 Put 24.30 25.40 21.33 -3.68 0 15 40.0 Put 25.25 26.35 22.45 -3.55 0 110 41.0 Put 26.25 27.45 23.57 -3.41 0 4 42.0 Put 27.25 28.15 18.40 -9.57 0 229 43.0 Put 28.25 29.25 19.32 -9.65 0 30 44.0 Put 29.25 30.35 29.95 -0.01 0 2 45.0 Put 30.25 31.40 30.60 -0.36 0 38 46.0 Put 31.20 32.30 21.40 -10.55 0 23 47.0 Put 32.20 33.30 24.50 -8.44 0 6 48.0 Put 33.20 34.30 23.05 -10.89 0 1 49.0 Put 34.20 35.25 24.10 -10.83 0 5 50.0 Put 35.20 36.20 30.24 -5.69 0 1,172 51.0 Put 36.20 37.35 0.00 0.00 0 0 52.0 Put 37.20 38.15 26.60 -11.31 0 2 53.0 Put 38.15 39.20 0.00 0.00 0 0 54.0 Put 39.15 40.20 31.05 -8.85 0 8 55.0 Put 40.15 41.20 31.34 -9.56 0 27 56.0 Put 41.15 42.50 29.35 -12.54 0 2 60.0 Put 45.15 46.50 34.50 -11.37 0 609 65.0 Put 50.10 51.50 38.20 -12.65 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 185 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.25 13.60 18.50 5.18 0 0 2.0 Call 12.25 12.55 0.00 0.00 0 0 3.0 Call 11.20 11.65 0.00 0.00 0 0 4.0 Call 10.25 10.65 0.00 0.00 0 0 5.0 Call 9.35 9.70 0.00 0.00 0 0 6.0 Call 8.05 8.90 8.68 0.11 0 9 7.0 Call 7.65 7.80 7.90 0.19 0 7 8.0 Call 6.85 7.10 10.35 3.46 0 3 9.0 Call 6.05 6.25 10.20 4.05 0 1 10.0 Call 5.35 5.55 5.60 0.15 0 62 11.0 Call 4.70 4.90 0.00 0.00 0 0 12.0 Call 4.10 4.30 4.25 0.04 0 12 13.0 Call 3.60 3.75 3.77 0.10 0 24 14.0 Call 3.10 3.30 3.40 0.20 0 55 15.0 Call 2.64 2.85 2.75 0.00 0 67 16.0 Call 2.35 2.48 2.66 0.25 0 85 17.0 Call 2.04 2.16 2.27 0.17 0 163 18.0 Call 1.76 1.88 1.93 0.11 0 339 19.0 Call 1.52 1.65 1.62 0.03 0 182 20.0 Call 1.35 1.45 1.55 0.15 0 302 21.0 Call 1.15 1.27 1.25 0.04 0 60 22.0 Call 1.00 1.10 1.05 0.00 0 203 23.0 Call 0.88 0.97 0.93 0.00 0 193 24.0 Call 0.76 0.86 1.46 0.65 0 302 25.0 Call 0.67 0.77 0.71 -0.01 0 518 26.0 Call 0.60 0.68 1.28 0.64 0 96 27.0 Call 0.53 0.62 1.09 0.51 0 168 28.0 Call 0.47 0.55 0.50 -0.01 0 489 29.0 Call 0.42 0.49 0.47 0.01 0 315 30.0 Call 0.41 0.45 0.38 -0.05 0 742 31.0 Call 0.33 0.46 0.64 0.24 0 425 32.0 Call 0.30 0.42 0.57 0.21 0 93 33.0 Call 0.26 0.40 0.55 0.22 0 261 34.0 Call 0.22 0.37 0.65 0.35 0 33 35.0 Call 0.20 0.35 0.31 0.04 0 414 36.0 Call 0.19 0.31 0.21 -0.03 0 223 37.0 Call 0.17 0.25 0.25 0.04 0 136 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.11 0.00 0.00 0 0 2.0 Put 0.10 0.18 0.14 0.01 0 17 3.0 Put 0.11 0.26 0.16 -0.03 0 1 4.0 Put 0.20 0.36 0.18 -0.11 0 0 5.0 Put 0.41 0.47 0.44 0.00 0 162 6.0 Put 0.55 0.62 0.56 -0.03 0 196 7.0 Put 0.73 0.79 0.72 -0.04 0 933 8.0 Put 0.92 1.01 0.96 0.00 0 949 9.0 Put 1.20 1.29 1.18 -0.06 0 560 10.0 Put 1.53 1.60 1.54 -0.03 0 520 11.0 Put 1.87 1.97 1.91 -0.01 0 5 12.0 Put 2.29 2.39 2.24 -0.10 0 36 13.0 Put 2.76 2.86 2.75 -0.06 0 1,166 14.0 Put 3.25 3.40 3.30 -0.04 0 607 15.0 Put 3.80 4.00 3.90 0.01 0 2,021 16.0 Put 4.45 4.65 4.50 -0.05 0 904 17.0 Put 5.10 5.30 5.19 -0.05 0 773 18.0 Put 5.85 6.05 5.75 -0.20 0 913 19.0 Put 6.60 6.80 6.45 -0.26 0 267 20.0 Put 7.40 7.60 7.35 -0.17 0 921 21.0 Put 8.20 8.40 5.87 -2.45 0 273 22.0 Put 9.00 9.25 5.67 -3.48 0 326 23.0 Put 9.85 10.10 7.25 -2.77 0 122 24.0 Put 10.75 11.00 7.22 -3.68 0 286 25.0 Put 11.65 11.85 8.95 -2.85 0 171 26.0 Put 12.55 12.75 12.30 -0.41 0 79 27.0 Put 13.45 13.70 9.70 -3.93 0 71 28.0 Put 14.40 14.80 10.80 -3.76 0 63 29.0 Put 15.35 15.55 15.20 -0.30 0 160 30.0 Put 16.30 16.90 12.45 -4.01 0 31 31.0 Put 16.70 17.60 14.15 -3.27 0 120 32.0 Put 17.70 18.60 10.55 -7.83 0 98 33.0 Put 18.65 19.55 15.42 -3.92 0 39 34.0 Put 19.60 20.50 16.85 -3.45 0 49 35.0 Put 20.55 21.50 17.75 -3.51 0 18 36.0 Put 21.55 22.45 17.90 -4.32 0 12 37.0 Put 22.50 23.40 19.45 -3.73 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 199 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 9.90 0.00 0.00 0 0 6.0 Call 8.35 8.90 0.00 0.00 0 0 7.0 Call 7.55 7.85 0.00 0.00 0 0 8.0 Call 6.75 7.05 0.00 0.00 0 0 9.0 Call 5.95 6.40 6.34 0.17 0 2 10.0 Call 5.40 5.60 0.00 0.00 0 0 11.0 Call 4.75 5.00 0.00 0.00 0 0 12.0 Call 4.15 4.40 0.00 0.00 0 0 13.0 Call 3.65 3.85 0.00 0.00 0 0 14.0 Call 3.15 3.40 3.40 0.13 0 4 15.0 Call 2.78 2.94 2.92 0.06 0 62 16.0 Call 2.42 2.56 2.68 0.19 0 28 17.0 Call 2.11 2.27 2.20 0.01 0 24 18.0 Call 1.85 1.94 2.07 0.17 0 77 19.0 Call 1.59 1.70 1.66 0.01 0 50 20.0 Call 1.38 1.50 1.52 0.08 0 259 21.0 Call 1.21 1.37 1.25 -0.03 0 251 22.0 Call 1.07 1.17 1.18 0.06 0 105 23.0 Call 0.93 1.03 1.00 0.02 0 129 24.0 Call 0.82 0.92 1.71 0.84 0 71 25.0 Call 0.72 0.84 1.55 0.77 0 319 26.0 Call 0.63 0.74 1.41 0.72 0 133 27.0 Call 0.56 0.69 1.26 0.63 0 327 28.0 Call 0.49 0.65 1.14 0.57 0 127 29.0 Call 0.44 0.59 0.59 0.08 0 187 30.0 Call 0.39 0.53 0.85 0.39 0 252 31.0 Call 0.31 0.50 1.20 0.78 0 195 32.0 Call 0.32 0.47 0.87 0.48 0 86 33.0 Call 0.28 0.44 0.38 0.02 0 42 34.0 Call 0.24 0.40 0.35 0.03 0 418 35.0 Call 0.21 0.38 0.60 0.31 0 248 36.0 Call 0.20 0.31 0.27 0.01 0 371 37.0 Call 0.20 0.33 0.27 0.02 0 247 38.0 Call 0.15 0.31 0.20 -0.04 0 368 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.34 0.52 0.28 -0.15 0 1 6.0 Put 0.54 0.65 0.35 -0.25 0 0 7.0 Put 0.73 0.84 0.00 0.00 0 0 8.0 Put 0.97 1.04 1.01 0.00 0 169 9.0 Put 1.24 1.33 1.30 0.01 0 63 10.0 Put 1.56 1.68 1.63 0.01 0 14 11.0 Put 1.90 2.13 2.14 0.13 0 1 12.0 Put 2.30 2.61 2.41 -0.05 0 6 13.0 Put 2.83 2.96 2.93 0.04 0 11 14.0 Put 3.35 3.50 3.29 -0.14 0 109 15.0 Put 3.95 4.10 2.55 -1.47 0 528 16.0 Put 4.55 4.75 4.50 -0.14 0 1,596 17.0 Put 5.20 5.40 5.55 0.21 0 196 18.0 Put 5.95 6.15 6.35 0.31 0 426 19.0 Put 6.70 6.90 6.66 -0.12 0 248 20.0 Put 7.50 7.70 7.55 -0.02 0 137 21.0 Put 8.30 8.50 5.20 -3.21 0 243 22.0 Put 9.10 9.30 8.95 -0.29 0 88 23.0 Put 10.00 10.20 10.15 0.06 0 223 24.0 Put 10.85 11.05 7.50 -3.47 0 156 25.0 Put 11.70 11.95 11.77 -0.09 0 477 26.0 Put 12.35 13.00 12.70 -0.06 0 66 27.0 Put 13.10 13.75 10.54 -3.15 0 144 28.0 Put 14.00 14.80 11.45 -3.18 0 47 29.0 Put 14.90 15.75 11.83 -3.73 0 173 30.0 Put 15.85 16.75 13.25 -3.25 0 115 31.0 Put 16.80 17.70 8.57 -8.88 0 5 32.0 Put 17.70 18.60 18.15 -0.26 0 72 33.0 Put 18.65 19.70 12.72 -6.65 0 260 34.0 Put 19.60 20.75 17.50 -2.82 0 194 35.0 Put 20.60 21.75 17.65 -3.63 0 328 36.0 Put 21.55 22.75 17.10 -5.14 0 844 37.0 Put 22.50 23.75 18.15 -5.08 0 1,761 38.0 Put 23.50 24.60 13.65 -10.56 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 220 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.15 13.60 0.00 0.00 0 0 2.0 Call 12.15 12.60 0.00 0.00 0 0 3.0 Call 11.15 11.70 0.00 0.00 0 0 4.0 Call 9.80 11.10 0.00 0.00 0 0 5.0 Call 9.30 9.75 13.60 4.11 0 0 6.0 Call 8.45 9.15 0.00 0.00 0 0 7.0 Call 7.70 7.90 7.90 0.11 0 5 8.0 Call 6.85 7.10 10.77 3.76 0 8 9.0 Call 6.15 6.35 9.86 3.59 0 13 10.0 Call 5.50 5.65 5.70 0.11 0 1,214 11.0 Call 4.85 5.05 5.05 0.09 0 52 12.0 Call 4.25 4.45 4.55 0.17 0 38 13.0 Call 3.75 3.95 4.05 0.17 0 69 14.0 Call 3.30 3.50 3.35 -0.05 0 510 15.0 Call 2.88 3.05 2.96 0.00 0 455 16.0 Call 2.48 2.67 2.62 0.05 0 378 17.0 Call 2.21 2.36 2.35 0.06 0 908 18.0 Call 1.95 2.09 2.07 0.05 0 314 19.0 Call 1.68 1.85 1.79 0.03 0 161 20.0 Call 1.45 1.64 1.53 -0.01 0 1,609 21.0 Call 1.28 1.48 1.38 0.00 0 155 22.0 Call 1.11 1.33 1.33 0.11 0 351 23.0 Call 0.99 1.19 1.10 0.01 0 620 24.0 Call 0.90 1.07 1.07 0.09 0 916 25.0 Call 0.80 0.96 0.90 0.02 0 1,427 26.0 Call 0.67 0.87 0.89 0.11 0 627 27.0 Call 0.62 0.81 0.76 0.06 0 284 28.0 Call 0.53 0.72 0.65 0.02 0 831 29.0 Call 0.50 0.67 0.70 0.11 0 173 30.0 Call 0.47 0.62 0.55 0.01 0 3,158 31.0 Call 0.40 0.58 0.87 0.37 0 659 32.0 Call 0.38 0.54 0.50 0.04 0 289 33.0 Call 0.35 0.50 0.43 0.01 0 299 34.0 Call 0.31 0.46 0.42 0.03 0 821 35.0 Call 0.29 0.44 0.36 0.00 0 884 36.0 Call 0.24 0.43 0.37 0.03 0 365 37.0 Call 0.25 0.40 0.50 0.18 0 292 38.0 Call 0.21 0.38 0.47 0.17 0 388 39.0 Call 0.21 0.36 0.45 0.17 0 242 40.0 Call 0.20 0.32 0.25 -0.01 0 1,834 41.0 Call 0.17 0.33 0.27 0.02 0 635 42.0 Call 0.15 0.31 0.36 0.13 0 671 43.0 Call 0.16 0.29 0.55 0.32 0 972 44.0 Call 0.16 0.28 0.24 0.02 0 2,346 45.0 Call 0.15 0.25 0.20 -0.01 0 3,872 46.0 Call 0.14 0.28 0.40 0.20 0 574 47.0 Call 0.14 0.27 0.44 0.25 0 50 48.0 Call 0.13 0.26 0.40 0.22 0 752 49.0 Call 0.10 0.25 0.91 0.73 0 98 50.0 Call 0.11 0.24 0.18 0.01 0 2,132 51.0 Call 0.11 0.19 0.14 -0.02 0 254 52.0 Call 0.06 0.23 0.28 0.13 0 137 53.0 Call 0.10 0.24 0.67 0.52 0 20 54.0 Call 0.05 0.24 0.37 0.22 0 164 55.0 Call 0.06 0.21 0.16 0.02 0 554 56.0 Call 0.07 0.20 0.10 -0.04 0 278 57.0 Call 0.05 0.21 0.64 0.50 0 18 58.0 Call 0.08 0.21 0.27 0.14 0 220 59.0 Call 0.05 0.20 0.85 0.72 0 59 60.0 Call 0.05 0.20 0.17 0.04 0 3,459 61.0 Call 0.06 0.20 0.75 0.62 0 101 62.0 Call 0.03 0.20 0.23 0.11 0 205 63.0 Call 0.03 0.20 0.55 0.43 0 533 64.0 Call 0.06 0.19 0.26 0.14 0 507 65.0 Call 0.10 0.17 0.11 -0.01 0 6,671 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.09 0.06 -0.01 0 338 2.0 Put 0.09 0.20 0.16 0.01 0 132 3.0 Put 0.20 0.29 0.25 0.01 0 14 4.0 Put 0.27 0.39 0.27 -0.06 0 593 5.0 Put 0.47 0.52 0.47 -0.03 0 66 6.0 Put 0.63 0.71 0.68 0.01 0 172 7.0 Put 0.83 0.90 0.83 -0.04 0 2,313 8.0 Put 1.05 1.15 1.07 -0.03 0 2,598 9.0 Put 1.33 1.43 1.40 0.02 0 2,732 10.0 Put 1.66 1.77 1.70 -0.01 0 4,511 11.0 Put 2.04 2.15 2.08 -0.01 0 2,581 12.0 Put 2.46 2.58 2.53 0.01 0 1,083 13.0 Put 2.94 3.10 2.89 -0.13 0 1,876 14.0 Put 3.45 3.65 3.45 -0.09 0 2,702 15.0 Put 4.00 4.20 4.10 -0.01 0 2,246 16.0 Put 4.65 4.90 4.75 0.04 0 1,539 17.0 Put 5.35 5.55 5.30 -0.12 0 380 18.0 Put 6.05 6.30 6.05 -0.09 0 612 19.0 Put 6.80 7.00 6.70 -0.18 0 693 20.0 Put 7.55 7.85 7.65 0.00 0 2,298 21.0 Put 8.25 8.65 8.20 -0.28 0 757 22.0 Put 9.00 9.50 9.25 -0.06 0 604 23.0 Put 9.70 10.35 7.20 -2.97 0 241 24.0 Put 10.75 11.25 10.90 -0.15 0 1,697 25.0 Put 11.45 12.10 12.15 0.21 0 623 26.0 Put 12.40 13.05 12.45 -0.37 0 356 27.0 Put 13.15 13.95 10.70 -3.04 0 511 28.0 Put 14.05 14.90 11.15 -3.51 0 847 29.0 Put 15.00 15.80 11.85 -3.75 0 46 30.0 Put 15.90 16.75 12.65 -3.90 0 997 31.0 Put 16.85 17.80 14.03 -3.46 0 269 32.0 Put 17.80 18.70 14.05 -4.39 0 112 33.0 Put 18.75 19.90 16.04 -3.36 0 62 34.0 Put 20.05 20.85 20.15 -0.20 0 83 35.0 Put 20.65 21.90 21.30 -0.02 0 211 36.0 Put 21.65 22.85 22.37 0.08 0 91 37.0 Put 22.60 23.80 18.52 -4.74 0 68 38.0 Put 23.55 24.60 21.05 -3.18 0 1,078 39.0 Put 24.55 25.75 24.50 -0.70 0 32 40.0 Put 25.75 26.75 25.89 -0.29 0 781 41.0 Put 26.45 27.50 22.35 -4.81 0 530 42.0 Put 27.45 28.50 28.16 0.03 0 604 43.0 Put 28.40 29.75 25.04 -4.08 0 737 44.0 Put 29.40 30.55 21.05 -9.05 0 161 45.0 Put 30.40 31.50 27.67 -3.42 0 319 46.0 Put 31.40 32.75 21.20 -10.87 0 112 47.0 Put 32.35 33.55 24.80 -8.26 0 7 48.0 Put 33.35 34.40 21.50 -12.54 0 31 49.0 Put 34.30 35.40 25.85 -9.18 0 13 50.0 Put 35.30 36.75 31.57 -4.44 0 135 51.0 Put 36.30 37.35 28.85 -8.15 0 12 52.0 Put 37.25 38.35 26.50 -11.49 0 220 53.0 Put 38.25 39.50 27.50 -11.48 0 275 54.0 Put 39.25 40.45 28.35 -11.62 0 325 55.0 Put 40.25 41.55 29.30 -11.66 0 50 56.0 Put 41.25 42.70 37.00 -4.95 0 1 57.0 Put 42.20 43.35 32.40 -10.54 0 10 58.0 Put 43.20 44.50 0.00 0.00 0 0 59.0 Put 44.20 45.65 34.20 -10.73 0 5 60.0 Put 45.20 46.20 42.75 -3.17 0 1,726 61.0 Put 46.20 47.65 36.95 -9.97 0 492 62.0 Put 47.15 48.45 39.34 -8.57 0 288 63.0 Put 48.15 49.25 37.10 -11.80 0 88 64.0 Put 49.15 50.60 38.00 -11.90 0 10 65.0 Put 50.15 51.60 40.78 -10.11 0 1,391 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 290 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.95 10.20 0.00 0.00 0 0 6.0 Call 7.35 9.25 0.00 0.00 0 0 7.0 Call 7.55 8.00 0.00 0.00 0 0 8.0 Call 6.80 7.30 0.00 0.00 0 0 9.0 Call 6.10 6.60 6.55 0.12 0 1 10.0 Call 5.60 5.90 5.98 0.23 0 8 11.0 Call 4.85 5.45 0.00 0.00 0 0 12.0 Call 4.50 5.00 4.70 0.05 0 3 13.0 Call 4.05 4.35 4.40 0.23 0 1 14.0 Call 3.60 3.85 3.90 0.17 0 4 15.0 Call 3.25 3.50 3.62 0.25 0 57 16.0 Call 2.89 3.10 3.05 0.04 0 29 17.0 Call 2.59 2.87 2.79 0.08 0 37 18.0 Call 2.32 2.48 2.43 0.02 0 101 19.0 Call 2.07 2.22 4.00 1.86 0 18 20.0 Call 1.84 2.02 1.95 0.02 0 78 21.0 Call 1.60 1.84 3.35 1.63 0 4 22.0 Call 1.45 1.64 1.63 0.09 0 15 23.0 Call 1.28 1.54 2.83 1.42 0 27 24.0 Call 1.15 1.41 1.30 0.02 0 60 25.0 Call 1.01 1.26 1.19 0.04 0 1,452 26.0 Call 0.96 1.18 1.99 0.94 0 6 27.0 Call 0.84 1.05 1.82 0.87 0 34 28.0 Call 0.78 0.97 2.20 1.32 0 744 29.0 Call 0.70 0.94 0.83 0.02 0 66 30.0 Call 0.67 0.83 0.72 -0.03 0 34 31.0 Call 0.62 0.78 1.18 0.48 0 12 32.0 Call 0.57 0.72 1.05 0.41 0 62 33.0 Call 0.48 0.69 0.87 0.28 0 61 34.0 Call 0.46 0.64 1.00 0.45 0 2 35.0 Call 0.43 0.60 0.55 0.04 0 355 36.0 Call 0.40 0.56 0.52 0.04 0 10 37.0 Call 0.40 0.54 0.48 0.01 0 220 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.44 0.65 0.62 0.05 0 4 6.0 Put 0.68 1.02 0.78 0.00 0 62 7.0 Put 0.89 1.08 1.00 0.00 0 2 8.0 Put 1.14 1.50 0.00 0.00 0 0 9.0 Put 1.39 1.83 1.72 0.10 0 10 10.0 Put 1.84 2.06 1.91 -0.04 0 112 11.0 Put 2.24 2.48 2.32 -0.04 0 14 12.0 Put 2.76 2.95 2.92 0.06 0 81 13.0 Put 3.30 3.45 3.40 0.03 0 287 14.0 Put 3.85 4.05 3.95 0.02 0 39 15.0 Put 4.45 4.65 4.60 0.04 0 137 16.0 Put 5.05 5.25 5.20 0.00 0 57 17.0 Put 5.75 6.00 5.90 0.01 0 291 18.0 Put 6.45 6.75 6.70 0.12 0 72 19.0 Put 7.20 7.80 7.35 0.05 0 360 20.0 Put 7.95 8.20 6.15 -1.92 0 58 21.0 Put 8.50 9.40 6.35 -2.50 0 197 22.0 Put 9.25 10.10 6.85 -2.81 0 3 23.0 Put 10.10 10.90 10.80 0.29 0 260 24.0 Put 10.90 11.80 6.01 -5.36 0 4 25.0 Put 11.15 13.05 8.69 -3.53 0 2 26.0 Put 12.70 14.10 7.28 -5.83 0 0 27.0 Put 13.55 14.55 13.93 -0.07 0 21 28.0 Put 14.45 15.75 12.22 -2.69 0 2 29.0 Put 15.35 16.85 0.00 0.00 0 0 30.0 Put 16.20 17.40 10.00 -6.76 0 4 31.0 Put 17.25 18.50 0.00 0.00 0 0 32.0 Put 17.35 19.85 0.00 0.00 0 0 33.0 Put 18.30 20.70 11.00 -8.56 0 2 34.0 Put 19.25 21.65 12.10 -8.41 0 1 35.0 Put 20.20 22.70 17.70 -3.77 0 77 36.0 Put 21.60 23.30 22.62 0.20 0 74 37.0 Put 22.10 24.60 13.65 -9.75 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 584 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.45 14.75 13.60 0.28 0 8 2.0 Call 12.05 13.65 12.60 0.28 0 1 3.0 Call 11.25 11.65 11.50 0.15 0 17 4.0 Call 9.30 11.90 0.00 0.00 0 0 5.0 Call 8.80 11.15 13.75 4.12 0 15 6.0 Call 8.55 10.30 8.75 -0.12 0 4 7.0 Call 7.75 9.15 8.35 0.20 0 2 8.0 Call 6.90 8.45 7.55 0.10 0 498 9.0 Call 6.25 8.65 10.65 3.67 0 1 10.0 Call 5.60 7.50 7.04 0.50 0 184 11.0 Call 5.45 6.30 6.30 0.20 0 1,681 12.0 Call 5.45 6.75 5.88 0.22 0 80 13.0 Call 4.45 6.35 9.10 3.86 0 138 14.0 Call 4.75 5.20 4.96 -0.01 0 123 15.0 Call 4.50 5.10 4.70 -0.01 0 934 16.0 Call 3.35 4.90 4.30 -0.14 0 200 17.0 Call 3.00 5.00 4.30 0.08 0 194 18.0 Call 3.60 4.50 3.95 -0.05 0 248 19.0 Call 3.35 4.20 3.58 -0.21 0 140 20.0 Call 3.20 4.10 3.41 -0.16 0 2,476 21.0 Call 2.41 4.70 4.65 1.30 0 282 22.0 Call 2.75 4.25 3.10 -0.04 0 182 23.0 Call 1.21 3.90 2.77 -0.15 0 271 24.0 Call 1.56 3.35 2.70 -0.01 0 284 25.0 Call 2.30 2.97 2.45 -0.04 0 1,741 26.0 Call 1.96 2.40 2.33 0.05 0 657 27.0 Call 1.65 2.81 2.00 -0.19 0 333 28.0 Call 1.56 2.59 2.05 -0.05 0 260 29.0 Call 1.96 2.65 2.10 0.10 0 483 30.0 Call 1.65 2.00 1.80 -0.11 0 1,663 31.0 Call 1.07 2.95 3.05 1.21 0 294 32.0 Call 1.00 2.25 1.65 -0.13 0 119 33.0 Call 1.01 2.48 2.87 1.16 0 235 34.0 Call 1.00 2.31 1.58 -0.06 0 367 35.0 Call 1.35 2.08 1.38 -0.20 0 1,763 36.0 Call 1.00 1.96 1.45 -0.06 0 118 37.0 Call 0.77 1.91 1.50 0.06 0 93 38.0 Call 0.67 1.82 1.50 0.12 0 399 39.0 Call 1.05 1.80 1.90 0.59 0 164 40.0 Call 1.00 1.76 1.20 -0.04 0 2,936 41.0 Call 0.84 1.53 1.19 0.01 0 78 42.0 Call 0.80 1.68 1.85 0.74 0 362 43.0 Call 0.36 1.50 1.90 0.86 0 498 44.0 Call 0.45 1.44 1.00 0.02 0 101 45.0 Call 0.60 1.00 0.98 0.07 0 737 46.0 Call 0.55 1.38 3.75 2.86 0 53 47.0 Call 0.29 1.39 1.40 0.53 0 36 48.0 Call 0.29 1.40 1.96 1.11 0 43 49.0 Call 0.06 1.32 1.58 0.75 0 29 50.0 Call 0.62 1.40 0.75 -0.06 0 1,713 51.0 Call 0.16 1.29 3.45 2.66 0 72 52.0 Call 0.33 1.21 1.98 1.21 0 42 53.0 Call 0.03 1.18 4.50 3.75 0 45 54.0 Call 0.30 1.21 5.00 4.28 0 18 55.0 Call 0.55 1.35 0.96 0.26 0 788 56.0 Call 0.47 1.14 1.32 0.64 0 57 57.0 Call 0.02 1.68 3.79 3.13 0 6 58.0 Call 0.01 1.31 1.39 0.75 0 36 59.0 Call 0.00 1.11 1.15 0.53 0 16 60.0 Call 0.08 0.65 0.50 -0.10 0 833 61.0 Call 0.00 1.14 0.61 0.02 0 13 62.0 Call 0.02 1.30 0.50 -0.07 0 222 63.0 Call 0.00 1.33 0.47 -0.09 0 555 64.0 Call 0.00 0.72 1.00 0.46 0 58 65.0 Call 0.38 0.65 0.45 -0.08 0 8,077 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.60 0.00 0.00 0 0 2.0 Put 0.04 0.50 0.00 0.00 0 0 3.0 Put 0.02 1.00 0.00 0.00 0 0 4.0 Put 0.26 1.43 0.00 0.00 0 0 5.0 Put 0.51 1.43 1.10 0.11 0 440 6.0 Put 0.86 1.67 1.05 -0.25 0 90 7.0 Put 1.25 2.12 1.09 -0.54 0 36 8.0 Put 1.42 2.37 1.65 -0.30 0 23 9.0 Put 2.01 3.15 1.95 -0.56 0 207 10.0 Put 2.23 3.85 3.13 0.06 0 164 11.0 Put 3.05 4.20 3.60 -0.03 0 365 12.0 Put 3.60 4.85 4.05 -0.14 0 167 13.0 Put 4.10 5.15 4.85 0.10 0 129 14.0 Put 4.70 5.95 5.10 -0.37 0 312 15.0 Put 5.45 7.05 6.50 0.31 0 161 16.0 Put 6.00 7.25 6.80 -0.11 0 222 17.0 Put 6.45 8.05 7.39 -0.27 0 115 18.0 Put 7.05 8.85 7.78 -0.64 0 234 19.0 Put 7.95 9.55 6.43 -2.75 0 105 20.0 Put 8.85 10.25 9.08 -0.86 0 341 21.0 Put 9.10 11.00 8.80 -1.89 0 256 22.0 Put 10.20 12.05 11.20 -0.25 0 154 23.0 Put 11.00 13.15 9.25 -2.96 0 86 24.0 Put 11.80 13.80 12.25 -0.72 0 140 25.0 Put 12.50 15.05 11.10 -2.63 0 1,709 26.0 Put 13.45 15.90 11.31 -3.18 0 122 27.0 Put 13.85 16.75 12.93 -2.45 0 347 28.0 Put 14.70 17.65 13.99 -2.27 0 141 29.0 Put 15.55 18.30 13.75 -3.39 0 94 30.0 Put 16.45 19.35 18.00 -0.03 0 175 31.0 Put 17.30 20.20 16.90 -2.04 0 6 32.0 Put 18.20 21.10 16.01 -3.84 0 153 33.0 Put 19.10 21.95 18.21 -2.55 0 4 34.0 Put 20.00 23.20 18.80 -2.87 0 9 35.0 Put 20.90 24.10 19.90 -2.68 0 142 36.0 Put 22.40 25.05 23.70 0.21 0 52 37.0 Put 22.75 25.95 22.02 -2.39 0 4 38.0 Put 24.50 26.85 25.40 0.08 0 53 39.0 Put 24.60 27.80 24.25 -1.98 0 33 40.0 Put 26.20 28.70 27.30 0.15 0 1,025 41.0 Put 26.45 29.65 19.11 -8.95 0 21 42.0 Put 27.95 30.55 28.75 -0.23 0 242 43.0 Put 28.30 31.50 27.95 -1.95 0 34 44.0 Put 29.65 32.45 24.79 -6.03 0 40 45.0 Put 30.60 33.35 23.65 -8.09 0 31 46.0 Put 31.15 34.35 22.90 -9.80 0 14 47.0 Put 32.15 35.30 30.00 -3.67 0 90 48.0 Put 33.05 36.20 32.80 -1.83 0 125 49.0 Put 34.10 37.15 33.70 -1.90 0 16 50.0 Put 35.00 38.15 27.75 -8.81 0 50 51.0 Put 35.95 39.10 27.00 -10.53 0 10 52.0 Put 36.95 39.85 30.20 -8.30 0 144 53.0 Put 37.55 41.00 0.00 0.00 0 0 54.0 Put 38.40 41.95 38.40 -2.04 0 191 55.0 Put 39.35 42.95 39.35 -2.05 0 20 56.0 Put 40.35 43.90 40.25 -2.12 0 399 57.0 Put 41.35 44.95 34.60 -8.74 0 15 58.0 Put 42.30 45.85 36.59 -7.72 0 8 59.0 Put 43.30 46.85 35.40 -9.88 0 6 60.0 Put 44.25 47.75 37.70 -8.56 0 474 61.0 Put 45.25 48.75 36.45 -10.78 0 154 62.0 Put 46.30 49.70 40.25 -7.96 0 9 63.0 Put 47.25 50.75 40.30 -8.89 0 120 64.0 Put 48.20 51.65 0.00 0.00 0 0 65.0 Put 49.20 52.65 48.80 -2.35 0 273 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. June 15, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.73 12.78 13.73 0.00 0.00 100X4000 0.00 0.00 144,672 Wed Jun 15 2022 6:46:28 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 17 2022 2 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.65 12.95 0.00 0.00 0 0 2.0 Call 11.65 11.85 0.00 0.00 0 0 3.0 Call 10.65 10.95 11.49 0.76 0 13 4.0 Call 9.65 9.80 10.55 0.82 0 0 5.0 Call 8.65 8.85 13.57 4.84 0 0 6.0 Call 7.60 7.80 0.00 0.00 0 0 7.0 Call 6.65 6.80 0.00 0.00 0 0 8.0 Call 5.60 5.90 5.70 -0.06 0 1 9.0 Call 4.70 4.85 0.00 0.00 0 0 10.0 Call 3.75 3.95 4.14 0.32 0 19 11.0 Call 2.81 2.93 7.25 4.37 0 0 12.0 Call 1.93 2.02 2.16 0.17 0 49 12.5 Call 1.52 1.59 1.78 0.20 0 24 13.0 Call 1.14 1.21 1.18 -0.02 0 169 13.5 Call 0.81 0.88 0.90 0.04 0 168 14.0 Call 0.57 0.58 0.57 0.00 0 1,175 14.5 Call 0.33 0.38 0.35 0.00 0 1,657 15.0 Call 0.20 0.21 0.20 0.00 0 2,602 15.5 Call 0.11 0.14 0.15 0.03 0 720 16.0 Call 0.07 0.08 0.08 0.00 0 4,579 16.5 Call 0.04 0.05 0.05 0.00 0 549 17.0 Call 0.03 0.04 0.04 0.01 0 1,722 17.5 Call 0.01 0.03 0.03 0.01 0 384 18.0 Call 0.02 0.04 0.03 0.01 0 4,259 18.5 Call 0.01 0.02 0.02 0.00 0 951 19.0 Call 0.01 0.02 0.02 0.00 0 2,200 19.5 Call 0.01 0.02 0.02 0.00 0 1,196 20.0 Call 0.01 0.03 0.02 0.01 0 2,919 20.5 Call 0.01 0.03 0.02 0.01 0 410 21.0 Call 0.01 0.02 0.01 0.00 0 3,227 21.5 Call 0.00 0.03 0.03 0.02 0 519 22.0 Call 0.00 0.02 0.02 0.01 0 6,783 22.5 Call 0.01 0.03 0.02 0.02 0 1,159 23.0 Call 0.01 0.03 0.02 0.02 0 2,925 23.5 Call 0.00 0.03 0.02 0.02 0 108 24.0 Call 0.00 0.04 0.01 0.01 0 2,401 24.5 Call 0.00 0.04 0.03 0.03 0 149 25.0 Call 0.00 0.01 0.01 0.01 0 3,186 26.0 Call 0.00 0.01 0.01 0.01 0 2,813 27.0 Call 0.00 0.01 0.02 0.02 0 2,472 28.0 Call 0.00 0.01 0.02 0.02 0 2,140 29.0 Call 0.00 0.02 0.01 0.01 0 1,401 30.0 Call 0.00 0.01 0.01 0.01 0 4,281 31.0 Call 0.00 0.03 0.01 0.01 0 1,191 32.0 Call 0.00 0.04 0.03 0.03 0 764 33.0 Call 0.00 0.01 0.01 0.01 0 1,002 34.0 Call 0.00 0.03 0.01 0.01 0 961 35.0 Call 0.00 0.03 0.01 0.01 0 2,695 36.0 Call 0.00 0.03 0.01 0.01 0 344 37.0 Call 0.00 0.03 0.03 0.03 0 470 38.0 Call 0.00 0.01 0.02 0.02 0 439 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.01 0.01 0 3,051 41.0 Call 0.00 0.01 0.04 0.04 0 153 42.0 Call 0.00 0.03 0.02 0.02 0 973 43.0 Call 0.00 0.01 0.01 0.01 0 440 44.0 Call 0.00 0.03 0.01 0.01 0 437 45.0 Call 0.00 0.03 0.02 0.02 0 1,069 46.0 Call 0.00 0.03 0.04 0.04 0 432 47.0 Call 0.00 0.03 0.02 0.02 0 138 48.0 Call 0.00 0.03 0.02 0.02 0 505 49.0 Call 0.00 0.03 0.34 0.34 0 99 50.0 Call 0.00 0.01 0.01 0.01 0 2,907 51.0 Call 0.00 0.03 0.03 0.03 0 41 52.0 Call 0.00 0.02 0.22 0.22 0 382 53.0 Call 0.00 0.03 0.14 0.14 0 520 54.0 Call 0.00 0.02 0.15 0.15 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.03 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.03 0.03 0.03 0 112 60.0 Call 0.00 0.03 0.01 0.01 0 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.03 0.10 0.10 0 214 64.0 Call 0.00 0.01 0.03 0.03 0 290 65.0 Call 0.00 0.03 0.04 0.04 0 3,251 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.01 0.00 0.00 0 0 5.0 Put 0.00 0.01 0.01 0.00 0 446 6.0 Put 0.00 0.02 0.01 0.00 0 165 7.0 Put 0.01 0.02 0.01 -0.01 0 552 8.0 Put 0.03 0.04 0.03 0.00 0 979 9.0 Put 0.05 0.06 0.05 0.00 0 801 10.0 Put 0.09 0.11 0.10 0.00 0 2,700 11.0 Put 0.15 0.18 0.17 0.00 0 3,775 12.0 Put 0.26 0.28 0.27 0.00 0 7,616 12.5 Put 0.34 0.38 0.35 -0.01 0 896 13.0 Put 0.46 0.50 0.46 -0.02 0 10,193 13.5 Put 0.62 0.67 0.64 0.00 0 2,250 14.0 Put 0.83 0.89 0.85 -0.01 0 6,541 14.5 Put 1.12 1.18 1.12 -0.02 0 2,664 15.0 Put 1.46 1.56 1.48 -0.01 0 4,440 15.5 Put 1.85 2.02 1.97 0.06 0 1,199 16.0 Put 2.30 2.41 2.29 -0.07 0 12,337 16.5 Put 2.76 2.88 2.75 -0.08 0 1,808 17.0 Put 3.25 3.40 3.30 -0.02 0 10,243 17.5 Put 3.75 3.90 3.80 -0.01 0 2,245 18.0 Put 4.25 4.40 4.25 -0.06 0 12,208 18.5 Put 4.75 4.95 4.80 0.00 0 3,268 19.0 Put 5.25 5.35 5.30 0.00 0 5,718 19.5 Put 5.75 6.05 5.75 -0.05 0 1,154 20.0 Put 6.25 6.45 6.30 0.00 0 7,667 20.5 Put 6.75 6.85 6.52 -0.27 0 293 21.0 Put 7.25 7.35 7.30 0.01 0 3,675 21.5 Put 7.70 7.95 7.60 -0.19 0 109 22.0 Put 8.20 8.45 8.30 0.01 0 3,939 22.5 Put 8.55 9.00 8.55 -0.24 0 8 23.0 Put 9.20 9.45 9.24 -0.05 0 1,626 23.5 Put 9.70 9.90 9.15 -0.63 0 5 24.0 Put 10.25 10.45 10.10 -0.18 0 882 24.5 Put 10.75 10.95 10.05 -0.73 0 25 25.0 Put 11.20 11.40 11.18 -0.10 0 2,488 26.0 Put 12.20 12.40 12.08 -0.20 0 1,068 27.0 Put 13.20 13.35 13.03 -0.25 0 1,463 28.0 Put 14.20 14.35 14.29 0.01 0 827 29.0 Put 15.20 15.35 15.20 -0.08 0 570 30.0 Put 16.20 16.35 16.00 -0.28 0 2,357 31.0 Put 16.80 17.40 17.00 -0.28 0 242 32.0 Put 17.85 18.40 18.25 -0.03 0 219 33.0 Put 18.95 19.45 19.15 -0.13 0 252 34.0 Put 19.90 20.45 20.00 -0.28 0 143 35.0 Put 20.85 21.40 21.15 -0.13 0 324 36.0 Put 21.90 22.45 22.45 0.17 0 209 37.0 Put 22.85 23.55 22.99 -0.29 0 395 38.0 Put 23.85 24.45 23.40 -0.88 0 185 39.0 Put 24.80 25.65 24.70 -0.58 0 58 40.0 Put 26.15 26.65 26.35 0.07 0 823 41.0 Put 26.70 27.65 21.75 -5.53 0 66 42.0 Put 27.70 28.60 27.79 -0.49 0 25 43.0 Put 28.70 29.60 25.10 -4.18 0 47 44.0 Put 29.80 30.55 26.02 -4.26 0 205 45.0 Put 30.70 31.70 25.61 -5.67 0 78 46.0 Put 31.70 32.60 21.55 -10.73 0 14 47.0 Put 32.80 33.55 21.88 -11.40 0 13 48.0 Put 33.70 34.60 20.45 -13.83 0 6 49.0 Put 34.80 35.65 0.00 0.00 0 0 50.0 Put 35.85 36.60 30.87 -5.41 0 591 51.0 Put 36.80 37.60 25.05 -12.23 0 110 52.0 Put 37.80 38.55 32.60 -5.68 0 48 53.0 Put 38.70 39.65 20.70 -18.58 0 1 54.0 Put 39.80 40.60 0.00 0.00 0 0 55.0 Put 40.70 41.60 25.95 -15.33 0 1 56.0 Put 41.80 42.85 0.00 0.00 0 0 57.0 Put 42.80 43.55 0.00 0.00 0 0 58.0 Put 43.80 44.55 30.45 -13.83 0 3 59.0 Put 44.80 45.55 34.48 -10.80 0 10 60.0 Put 45.80 46.55 39.68 -6.60 0 40 61.0 Put 46.80 47.55 0.00 0.00 0 0 62.0 Put 47.80 48.95 35.89 -12.39 0 5 63.0 Put 48.80 49.55 32.15 -17.13 0 9 64.0 Put 49.70 50.55 0.00 0.00 0 0 65.0 Put 50.80 51.75 41.10 -10.18 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.60 13.00 0.00 0.00 0 0 2.0 Call 11.60 11.95 0.00 0.00 0 0 3.0 Call 10.60 11.00 0.00 0.00 0 0 4.0 Call 9.60 10.00 0.00 0.00 0 0 5.0 Call 8.65 8.95 0.00 0.00 0 0 6.0 Call 7.60 7.95 0.00 0.00 0 0 7.0 Call 6.70 6.85 0.00 0.00 0 0 8.0 Call 5.70 6.05 0.00 0.00 0 0 9.0 Call 4.75 4.95 5.50 0.66 0 2 10.0 Call 3.85 4.00 4.21 0.30 0 1 11.0 Call 2.92 3.10 3.35 0.33 0 11 12.0 Call 2.16 2.23 2.45 0.24 0 55 12.5 Call 1.78 1.88 1.85 0.03 0 144 13.0 Call 1.44 1.53 2.12 0.64 0 4 13.5 Call 1.14 1.20 1.18 0.01 0 70 14.0 Call 0.87 0.94 0.91 0.00 0 2,296 14.5 Call 0.65 0.68 0.71 0.05 0 787 15.0 Call 0.47 0.54 0.51 0.00 0 1,434 15.5 Call 0.33 0.38 0.36 0.00 0 127 16.0 Call 0.23 0.28 0.26 0.00 0 543 16.5 Call 0.15 0.20 0.17 0.00 0 200 17.0 Call 0.10 0.14 0.13 0.01 0 496 17.5 Call 0.07 0.10 0.08 0.00 0 351 18.0 Call 0.05 0.07 0.06 0.00 0 819 18.5 Call 0.03 0.05 0.05 0.01 0 269 19.0 Call 0.01 0.05 0.03 0.00 0 530 19.5 Call 0.01 0.03 0.03 0.00 0 783 20.0 Call 0.02 0.03 0.03 0.01 0 1,046 20.5 Call 0.01 0.02 0.02 0.00 0 81 21.0 Call 0.01 0.03 0.02 0.01 0 172 21.5 Call 0.00 0.05 0.01 0.00 0 105 22.0 Call 0.00 0.05 0.04 0.03 0 314 22.5 Call 0.01 0.04 0.04 0.03 0 215 23.0 Call 0.00 0.04 0.03 0.03 0 321 23.5 Call 0.00 0.04 0.02 0.02 0 201 24.0 Call 0.00 0.04 0.07 0.07 0 196 24.5 Call 0.00 0.01 0.04 0.04 0 212 25.0 Call 0.00 0.03 0.03 0.03 0 162 25.5 Call 0.00 0.04 0.01 0.01 0 22 26.0 Call 0.00 0.04 0.02 0.02 0 34 26.5 Call 0.00 0.05 0.02 0.02 0 60 27.0 Call 0.00 0.05 0.03 0.03 0 188 27.5 Call 0.00 0.04 0.02 0.02 0 3 28.0 Call 0.00 0.04 0.09 0.09 0 31 28.5 Call 0.00 0.04 0.02 0.02 0 2 29.0 Call 0.00 0.04 0.02 0.02 0 23 29.5 Call 0.00 0.05 0.00 0.00 0 0 30.0 Call 0.00 0.05 0.00 0.00 0 0 31.0 Call 0.00 0.04 0.01 0.01 0 11 32.0 Call 0.00 0.04 0.04 0.04 0 10 33.0 Call 0.00 0.04 0.21 0.21 0 1 34.0 Call 0.00 0.07 0.00 0.00 0 0 35.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.00 0.07 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.01 0.03 0.03 0.01 0 100 5.0 Put 0.02 0.03 0.03 0.00 0 169 6.0 Put 0.03 0.04 0.04 0.00 0 15 7.0 Put 0.05 0.07 0.07 0.01 0 341 8.0 Put 0.08 0.12 0.09 -0.01 0 75 9.0 Put 0.12 0.16 0.15 0.01 0 234 10.0 Put 0.20 0.23 0.22 0.00 0 637 11.0 Put 0.30 0.35 0.35 0.03 0 1,415 12.0 Put 0.49 0.54 0.50 -0.01 0 748 12.5 Put 0.61 0.66 0.66 0.03 0 1,376 13.0 Put 0.77 0.82 0.79 0.00 0 2,257 13.5 Put 0.96 1.00 0.96 -0.02 0 1,206 14.0 Put 1.19 1.25 1.21 -0.01 0 1,406 14.5 Put 1.46 1.53 1.47 -0.01 0 997 15.0 Put 1.78 1.85 1.81 -0.01 0 574 15.5 Put 2.13 2.21 2.12 -0.05 0 206 16.0 Put 2.53 2.61 2.60 0.03 0 774 16.5 Put 2.91 3.05 2.84 -0.15 0 378 17.0 Put 3.35 3.50 3.15 -0.28 0 1,536 17.5 Put 3.80 4.00 3.62 -0.28 0 189 18.0 Put 4.30 4.45 4.34 -0.03 0 1,926 18.5 Put 4.80 4.95 4.58 -0.27 0 269 19.0 Put 5.30 5.40 5.30 -0.04 0 895 19.5 Put 5.70 6.00 5.52 -0.32 0 225 20.0 Put 6.25 6.40 6.32 -0.01 0 281 20.5 Put 6.75 6.90 6.46 -0.37 0 390 21.0 Put 7.25 7.45 6.50 -0.83 0 81 21.5 Put 7.75 7.95 3.15 -4.67 0 64 22.0 Put 8.25 8.40 8.02 -0.30 0 72 22.5 Put 8.75 8.90 8.56 -0.26 0 219 23.0 Put 9.25 9.40 5.19 -4.13 0 79 23.5 Put 9.70 9.95 9.20 -0.61 0 10 24.0 Put 10.20 10.45 9.63 -0.68 0 22 24.5 Put 10.70 10.90 6.37 -4.44 0 3 25.0 Put 11.20 11.40 10.50 -0.81 0 30 25.5 Put 11.75 11.95 10.97 -0.84 0 38 26.0 Put 12.15 12.45 12.00 -0.31 0 35 26.5 Put 12.65 13.00 8.25 -4.56 0 1 27.0 Put 13.15 13.45 13.20 -0.11 0 6 27.5 Put 13.70 13.95 9.33 -4.48 0 16 28.0 Put 14.25 14.40 13.52 -0.79 0 9 28.5 Put 14.60 15.00 10.35 -4.46 0 10 29.0 Put 15.20 15.55 10.31 -5.00 0 4 29.5 Put 15.70 15.90 10.60 -5.21 0 1 30.0 Put 16.25 16.40 15.24 -1.07 0 18 31.0 Put 16.70 17.50 12.52 -4.79 0 4 32.0 Put 17.65 18.65 0.00 0.00 0 0 33.0 Put 18.80 19.55 14.42 -4.89 0 3 34.0 Put 19.65 20.65 14.38 -5.93 0 4 35.0 Put 20.70 21.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.60 9.05 0.00 0.00 0 0 6.0 Call 7.55 7.95 12.25 4.48 0 1 7.0 Call 6.65 6.95 0.00 0.00 0 0 8.0 Call 5.70 6.00 0.00 0.00 0 0 9.0 Call 4.75 5.05 0.00 0.00 0 0 10.0 Call 3.90 4.05 0.00 0.00 0 0 11.0 Call 3.05 3.20 0.00 0.00 0 0 12.0 Call 2.27 2.36 2.37 0.06 0 98 13.0 Call 1.58 1.65 1.76 0.14 0 81 14.0 Call 1.03 1.09 1.05 -0.01 0 113 15.0 Call 0.62 0.68 0.75 0.10 0 225 16.0 Call 0.35 0.41 0.37 -0.01 0 187 17.0 Call 0.19 0.23 0.21 0.00 0 300 18.0 Call 0.10 0.15 0.12 0.00 0 846 19.0 Call 0.05 0.08 0.08 0.01 0 846 20.0 Call 0.02 0.07 0.07 0.03 0 1,567 21.0 Call 0.02 0.04 0.05 0.02 0 449 22.0 Call 0.01 0.04 0.03 0.00 0 563 23.0 Call 0.02 0.04 0.02 -0.01 0 1,411 24.0 Call 0.00 0.03 0.02 0.00 0 1,691 25.0 Call 0.02 0.03 0.03 0.01 0 2,563 26.0 Call 0.01 0.06 0.11 0.09 0 2,176 27.0 Call 0.00 0.03 0.02 0.00 0 898 28.0 Call 0.00 0.03 0.02 0.00 0 348 29.0 Call 0.01 0.03 0.03 0.01 0 524 30.0 Call 0.00 0.03 0.02 0.00 0 829 31.0 Call 0.00 0.03 0.02 0.01 0 400 32.0 Call 0.01 0.03 0.06 0.05 0 184 33.0 Call 0.00 0.03 0.01 0.00 0 281 34.0 Call 0.00 0.03 0.05 0.04 0 204 35.0 Call 0.01 0.03 0.03 0.02 0 732 36.0 Call 0.00 0.03 0.03 0.02 0 210 37.0 Call 0.00 0.03 0.04 0.03 0 385 38.0 Call 0.00 0.03 0.04 0.04 0 209 39.0 Call 0.00 0.03 0.11 0.11 0 96 40.0 Call 0.00 0.01 0.10 0.10 0 759 41.0 Call 0.00 0.03 0.01 0.01 0 159 42.0 Call 0.00 0.03 0.05 0.05 0 38 43.0 Call 0.00 0.01 0.08 0.08 0 86 44.0 Call 0.00 0.03 0.03 0.03 0 110 45.0 Call 0.00 0.03 0.02 0.02 0 535 46.0 Call 0.00 0.03 0.01 0.01 0 59 47.0 Call 0.00 0.03 0.03 0.03 0 53 48.0 Call 0.00 0.03 0.03 0.03 0 427 49.0 Call 0.00 0.03 0.03 0.03 0 13 50.0 Call 0.00 0.01 0.01 0.01 0 763 51.0 Call 0.00 0.03 0.20 0.20 0 25 52.0 Call 0.00 0.03 0.33 0.33 0 61 53.0 Call 0.00 0.03 0.06 0.06 0 50 54.0 Call 0.00 0.03 0.58 0.58 0 15 55.0 Call 0.00 0.03 0.19 0.19 0 273 56.0 Call 0.00 0.03 0.19 0.19 0 101 60.0 Call 0.00 0.03 0.02 0.02 0 353 65.0 Call 0.00 0.03 0.01 0.01 0 2,750 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.08 0.06 0.01 0 40 6.0 Put 0.03 0.13 0.07 -0.01 0 13 7.0 Put 0.05 0.17 0.12 0.01 0 15 8.0 Put 0.12 0.16 0.16 0.02 0 46 9.0 Put 0.18 0.23 0.22 0.01 0 15 10.0 Put 0.27 0.31 0.31 0.02 0 239 11.0 Put 0.40 0.46 0.43 0.00 0 1,347 12.0 Put 0.61 0.67 0.66 0.02 0 1,296 13.0 Put 0.92 0.98 0.98 0.03 0 1,868 14.0 Put 1.36 1.42 1.40 0.01 0 1,023 15.0 Put 1.95 2.02 1.93 -0.05 0 5,297 16.0 Put 2.64 2.75 2.51 -0.21 0 751 17.0 Put 3.45 3.60 3.50 -0.05 0 3,009 18.0 Put 4.35 4.50 4.55 0.09 0 4,807 19.0 Put 5.25 5.50 5.12 -0.28 0 10,194 20.0 Put 6.25 6.50 6.12 -0.26 0 1,690 21.0 Put 7.30 7.50 7.28 -0.08 0 858 22.0 Put 8.30 8.40 8.19 -0.17 0 1,350 23.0 Put 9.15 9.50 8.68 -0.68 0 620 24.0 Put 10.20 10.60 10.06 -0.30 0 426 25.0 Put 11.25 11.45 11.03 -0.32 0 1,487 26.0 Put 12.20 12.45 8.11 -4.24 0 674 27.0 Put 13.25 13.45 13.05 -0.30 0 837 28.0 Put 13.70 14.65 9.86 -4.49 0 117 29.0 Put 14.70 15.65 10.22 -5.13 0 269 30.0 Put 15.80 16.55 16.15 -0.19 0 185 31.0 Put 16.70 17.65 12.60 -4.74 0 46 32.0 Put 17.70 18.65 13.61 -4.73 0 158 33.0 Put 18.70 19.65 14.72 -4.62 0 84 34.0 Put 19.70 20.65 19.47 -0.87 0 103 35.0 Put 20.80 21.65 21.23 -0.10 0 51 36.0 Put 21.70 22.65 16.59 -5.74 0 21 37.0 Put 22.70 23.65 18.65 -4.68 0 313 38.0 Put 23.70 24.65 18.65 -5.68 0 31 39.0 Put 24.65 25.65 25.27 -0.06 0 14 40.0 Put 25.80 26.65 21.69 -4.63 0 33 41.0 Put 26.65 27.65 20.75 -6.57 0 20 42.0 Put 27.65 28.65 17.85 -10.47 0 17 43.0 Put 28.65 29.65 23.57 -5.75 0 22 44.0 Put 29.65 30.65 29.75 -0.57 0 4 45.0 Put 30.65 31.65 20.20 -11.12 0 6 46.0 Put 31.65 32.65 0.00 0.00 0 0 47.0 Put 32.65 33.65 0.00 0.00 0 0 48.0 Put 33.65 34.65 20.85 -13.47 0 1 49.0 Put 34.65 35.65 0.00 0.00 0 0 50.0 Put 35.65 36.65 32.25 -4.07 0 2 51.0 Put 36.65 37.65 0.00 0.00 0 0 52.0 Put 37.75 38.65 0.00 0.00 0 0 53.0 Put 38.65 39.65 0.00 0.00 0 0 54.0 Put 39.65 40.65 0.00 0.00 0 0 55.0 Put 40.65 41.70 26.90 -14.41 0 2 56.0 Put 41.65 42.65 27.80 -14.51 0 622 60.0 Put 45.65 46.80 35.55 -10.76 0 19 65.0 Put 50.65 51.85 39.15 -12.16 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.65 8.90 0.00 0.00 0 0 8.0 Call 5.75 6.00 6.40 0.58 0 3 9.0 Call 4.80 4.95 0.00 0.00 0 0 10.0 Call 3.90 4.15 4.30 0.31 0 1 11.0 Call 3.00 3.20 0.00 0.00 0 0 12.0 Call 2.29 2.37 0.00 0.00 0 0 12.5 Call 1.93 2.03 2.81 0.83 0 4 13.0 Call 1.60 1.68 1.67 0.02 0 178 13.5 Call 1.32 1.39 1.47 0.12 0 3 14.0 Call 1.05 1.12 1.13 0.05 0 197 14.5 Call 0.83 0.90 0.87 0.00 0 55 15.0 Call 0.66 0.70 0.67 -0.01 0 285 15.5 Call 0.50 0.56 0.53 0.00 0 38 16.0 Call 0.38 0.44 0.40 -0.01 0 55 16.5 Call 0.28 0.33 0.38 0.08 0 40 17.0 Call 0.21 0.26 0.25 0.01 0 588 17.5 Call 0.15 0.21 0.17 -0.01 0 21 18.0 Call 0.11 0.17 0.20 0.06 0 51 18.5 Call 0.08 0.13 0.12 0.01 0 85 19.0 Call 0.05 0.10 0.10 0.02 0 119 19.5 Call 0.04 0.11 0.11 0.04 0 35 20.0 Call 0.03 0.08 0.05 -0.01 0 188 20.5 Call 0.01 0.10 0.13 0.07 0 83 21.0 Call 0.04 0.11 0.06 0.00 0 85 21.5 Call 0.01 0.11 0.08 0.02 0 84 22.0 Call 0.01 0.09 0.04 -0.01 0 77 22.5 Call 0.01 0.10 0.17 0.12 0 75 23.0 Call 0.01 0.09 0.05 0.00 0 52 23.5 Call 0.01 0.09 0.08 0.03 0 8 24.0 Call 0.01 0.09 0.09 0.04 0 537 24.5 Call 0.01 0.09 0.10 0.06 0 105 25.0 Call 0.01 0.05 0.03 -0.01 0 43 26.0 Call 0.01 0.08 0.08 0.04 0 2 27.0 Call 0.00 0.08 0.04 0.01 0 15 28.0 Call 0.00 0.08 0.10 0.07 0 1 30.0 Call 0.00 0.07 0.14 0.12 0 2 35.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.06 0.04 0.00 0 81 8.0 Put 0.13 0.15 0.16 0.02 0 2 9.0 Put 0.19 0.23 0.23 0.02 0 494 10.0 Put 0.29 0.33 0.31 0.00 0 67 11.0 Put 0.42 0.48 0.47 0.02 0 67 12.0 Put 0.63 0.69 0.62 -0.04 0 1,078 12.5 Put 0.78 0.84 0.82 0.01 0 385 13.0 Put 0.95 1.02 1.03 0.05 0 90 13.5 Put 1.14 1.22 1.30 0.12 0 136 14.0 Put 1.40 1.46 1.30 -0.12 0 410 14.5 Put 1.67 1.74 1.73 0.03 0 170 15.0 Put 1.99 2.06 1.97 -0.05 0 95 15.5 Put 2.31 2.40 2.22 -0.15 0 117 16.0 Put 2.72 2.80 2.68 -0.07 0 308 16.5 Put 3.05 3.20 3.05 -0.09 0 48 17.0 Put 3.50 3.65 3.33 -0.24 0 69 17.5 Put 3.90 4.10 3.84 -0.18 0 147 18.0 Put 4.40 4.55 4.45 -0.03 0 97 18.5 Put 4.85 5.05 4.95 0.01 0 261 19.0 Put 5.30 5.55 5.13 -0.28 0 137 19.5 Put 5.70 6.05 5.15 -0.75 0 35 20.0 Put 6.20 6.55 6.30 -0.10 0 52 20.5 Put 6.65 7.00 2.42 -4.47 0 298 21.0 Put 7.15 7.55 6.84 -0.55 0 17 21.5 Put 7.70 8.05 2.71 -5.18 0 11 22.0 Put 8.20 8.45 3.00 -5.39 0 6 22.5 Put 8.65 9.10 8.63 -0.26 0 9 23.0 Put 9.10 9.55 4.88 -4.50 0 2 23.5 Put 9.70 9.95 4.37 -5.51 0 3 24.0 Put 10.15 10.55 9.55 -0.83 0 4 24.5 Put 10.70 11.00 10.06 -0.82 0 5 25.0 Put 11.20 11.50 7.68 -3.69 0 3 26.0 Put 12.20 12.50 6.40 -5.97 0 1 27.0 Put 13.15 13.50 13.20 -0.17 0 8 28.0 Put 14.15 14.55 9.97 -4.39 0 1 30.0 Put 16.10 16.60 0.00 0.00 0 0 35.0 Put 21.10 21.55 16.12 -5.21 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.60 8.90 0.00 0.00 0 0 9.0 Call 4.80 5.10 0.00 0.00 0 0 10.0 Call 3.90 4.20 4.25 0.22 0 20 11.0 Call 3.15 3.30 0.00 0.00 0 0 12.0 Call 2.39 2.50 2.49 0.06 0 10 13.0 Call 1.73 1.82 1.81 0.03 0 68 13.5 Call 1.45 1.53 1.55 0.06 0 12 14.0 Call 1.20 1.27 1.25 0.01 0 30 14.5 Call 0.99 1.06 1.15 0.13 0 5 15.0 Call 0.79 0.86 0.87 0.05 0 73 15.5 Call 0.63 0.71 0.68 0.01 0 47 16.0 Call 0.49 0.57 0.53 0.00 0 31 16.5 Call 0.38 0.45 0.46 0.05 0 47 17.0 Call 0.29 0.38 0.38 0.05 0 9 17.5 Call 0.22 0.31 0.27 0.00 0 30 18.0 Call 0.17 0.25 0.22 0.01 0 103 18.5 Call 0.13 0.21 0.20 0.03 0 76 19.0 Call 0.10 0.17 0.15 0.01 0 52 19.5 Call 0.08 0.14 0.23 0.12 0 148 20.0 Call 0.06 0.10 0.10 0.02 0 97 20.5 Call 0.04 0.10 0.12 0.05 0 25 21.0 Call 0.03 0.10 0.08 0.01 0 83 21.5 Call 0.02 0.12 0.14 0.07 0 18 22.0 Call 0.02 0.12 0.08 0.02 0 37 22.5 Call 0.01 0.12 0.00 0.00 0 0 23.0 Call 0.01 0.11 0.14 0.08 0 10 23.5 Call 0.01 0.11 0.10 0.05 0 6 24.0 Call 0.01 0.09 0.03 -0.02 0 23 24.5 Call 0.01 0.11 0.13 0.09 0 201 25.0 Call 0.01 0.05 0.16 0.12 0 22 26.0 Call 0.01 0.10 0.25 0.22 0 1 27.0 Call 0.01 0.09 0.04 0.01 0 1 28.0 Call 0.01 0.09 0.07 0.05 0 9 30.0 Call 0.00 0.09 0.00 0.00 0 0 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.10 0.05 -0.03 0 0 9.0 Put 0.25 0.29 0.28 0.01 0 3 10.0 Put 0.35 0.41 0.38 0.00 0 12 11.0 Put 0.55 0.58 0.55 -0.01 0 119 12.0 Put 0.74 0.82 0.77 -0.01 0 66 13.0 Put 1.10 1.17 1.12 -0.01 0 71 13.5 Put 1.31 1.39 1.35 0.00 0 25 14.0 Put 1.56 1.63 1.60 0.00 0 105 14.5 Put 1.84 1.91 1.87 -0.02 0 2,012 15.0 Put 2.13 2.22 2.13 -0.06 0 5,332 15.5 Put 2.46 2.57 2.45 -0.08 0 138 16.0 Put 2.85 2.94 2.68 -0.21 0 90 16.5 Put 3.20 3.35 2.70 -0.58 0 270 17.0 Put 3.60 3.75 3.70 0.00 0 31 17.5 Put 4.05 4.25 4.00 -0.13 0 121 18.0 Put 4.45 4.75 4.50 -0.07 0 95 18.5 Put 4.90 5.10 4.76 -0.27 0 215 19.0 Put 5.35 5.65 5.45 -0.05 0 126 19.5 Put 5.75 6.20 5.45 -0.52 0 17 20.0 Put 6.20 6.60 2.62 -3.82 0 24 20.5 Put 6.60 7.20 2.14 -4.79 0 1 21.0 Put 7.15 7.90 6.60 -0.83 0 302 21.5 Put 7.75 8.05 3.36 -4.57 0 2 22.0 Put 8.15 8.55 3.19 -5.23 0 6 22.5 Put 8.55 9.20 3.58 -5.34 0 12 23.0 Put 9.20 9.55 5.15 -4.26 0 0 23.5 Put 9.65 10.10 4.65 -5.26 0 10 24.0 Put 10.15 10.60 0.00 0.00 0 0 24.5 Put 10.65 11.10 0.00 0.00 0 0 25.0 Put 11.25 11.50 10.60 -0.80 0 2 26.0 Put 12.15 12.60 0.00 0.00 0 0 27.0 Put 13.25 13.55 0.00 0.00 0 0 28.0 Put 14.15 14.55 0.00 0.00 0 0 30.0 Put 16.10 16.55 11.81 -4.55 0 2 35.0 Put 21.15 21.55 16.70 -4.65 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 30 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.65 12.85 0.00 0.00 0 0 2.0 Call 11.65 11.80 0.00 0.00 0 0 3.0 Call 10.65 10.80 0.00 0.00 0 0 4.0 Call 9.65 9.85 0.00 0.00 0 0 5.0 Call 8.55 8.95 9.60 0.84 0 1 6.0 Call 7.70 7.90 0.00 0.00 0 0 7.0 Call 6.75 7.10 0.00 0.00 0 0 8.0 Call 5.80 6.00 0.00 0.00 0 0 9.0 Call 4.90 5.05 5.10 0.11 0 1 10.0 Call 4.05 4.20 4.25 0.13 0 172 11.0 Call 3.25 3.35 3.25 -0.05 0 7 12.0 Call 2.51 2.61 2.64 0.08 0 349 13.0 Call 1.86 1.95 2.12 0.21 0 111 14.0 Call 1.32 1.40 1.38 0.02 0 576 15.0 Call 0.93 0.98 0.96 0.00 0 2,724 16.0 Call 0.63 0.68 0.66 0.00 0 2,140 17.0 Call 0.40 0.46 0.43 0.00 0 1,860 18.0 Call 0.26 0.28 0.27 0.00 0 1,474 19.0 Call 0.17 0.21 0.17 -0.02 0 2,513 20.0 Call 0.12 0.15 0.14 0.00 0 2,671 21.0 Call 0.09 0.11 0.10 0.00 0 1,791 22.0 Call 0.07 0.09 0.08 0.00 0 1,884 23.0 Call 0.04 0.07 0.07 0.01 0 8,478 24.0 Call 0.03 0.11 0.04 -0.01 0 2,053 25.0 Call 0.03 0.08 0.06 0.01 0 2,509 26.0 Call 0.02 0.07 0.04 -0.01 0 1,120 27.0 Call 0.02 0.07 0.06 0.01 0 575 28.0 Call 0.01 0.07 0.05 0.01 0 388 29.0 Call 0.01 0.06 0.05 0.01 0 251 30.0 Call 0.02 0.08 0.03 -0.01 0 794 31.0 Call 0.01 0.06 0.12 0.08 0 95 32.0 Call 0.00 0.08 0.06 0.02 0 3,965 33.0 Call 0.01 0.06 0.05 0.01 0 185 34.0 Call 0.00 0.06 0.03 0.00 0 80 35.0 Call 0.00 0.06 0.03 0.00 0 97 36.0 Call 0.00 0.05 0.05 0.02 0 296 37.0 Call 0.00 0.07 0.04 0.01 0 1 38.0 Call 0.00 0.07 0.04 0.01 0 2 39.0 Call 0.00 0.08 0.06 0.03 0 2 40.0 Call 0.00 0.03 0.03 0.00 0 15 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.01 0.01 0 1 2.0 Put 0.00 0.05 0.03 0.01 0 1 3.0 Put 0.02 0.05 0.02 -0.01 0 1 4.0 Put 0.04 0.06 0.08 0.03 0 200 5.0 Put 0.07 0.09 0.09 0.01 0 446 6.0 Put 0.10 0.13 0.12 0.00 0 195 7.0 Put 0.16 0.18 0.17 0.00 0 666 8.0 Put 0.23 0.26 0.25 0.00 0 1,427 9.0 Put 0.32 0.36 0.34 0.00 0 3,188 10.0 Put 0.45 0.50 0.48 0.00 0 5,444 11.0 Put 0.63 0.69 0.65 -0.01 0 1,342 12.0 Put 0.89 0.96 0.91 -0.01 0 1,546 13.0 Put 1.24 1.32 1.31 0.03 0 3,125 14.0 Put 1.71 1.75 1.75 0.02 0 6,589 15.0 Put 2.30 2.35 2.29 -0.04 0 26,241 16.0 Put 2.96 3.10 3.00 -0.03 0 13,085 17.0 Put 3.75 3.90 3.80 -0.01 0 2,940 18.0 Put 4.60 4.70 4.65 0.00 0 28,904 19.0 Put 5.45 5.60 5.51 -0.05 0 2,432 20.0 Put 6.40 6.55 6.51 0.00 0 1,965 21.0 Put 7.35 7.55 7.34 -0.13 0 883 22.0 Put 8.35 8.50 8.30 -0.15 0 1,085 23.0 Put 9.30 9.60 9.52 0.09 0 342 24.0 Put 10.30 10.60 10.40 -0.02 0 269 25.0 Put 11.30 11.55 11.44 0.02 0 357 26.0 Put 12.30 12.50 11.50 -0.92 0 417 27.0 Put 13.30 13.50 13.08 -0.33 0 436 28.0 Put 14.25 14.55 14.39 -0.02 0 96 29.0 Put 15.15 15.75 10.55 -4.85 0 8 30.0 Put 16.25 16.55 16.03 -0.37 0 18 31.0 Put 16.80 17.65 16.80 -0.60 0 22 32.0 Put 17.80 18.50 13.30 -5.10 0 5 33.0 Put 18.75 19.65 19.20 -0.19 0 21 34.0 Put 19.75 20.60 20.24 -0.15 0 13 35.0 Put 20.80 21.70 21.25 -0.14 0 28 36.0 Put 21.80 22.65 18.09 -4.30 0 9 37.0 Put 22.75 23.70 22.47 -0.91 0 31 38.0 Put 23.85 24.70 23.52 -0.86 0 9 39.0 Put 24.90 25.65 24.47 -0.91 0 1 40.0 Put 25.85 26.65 21.35 -5.03 0 67 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.60 9.05 0.00 0.00 0 0 9.0 Call 4.90 5.25 6.00 0.97 0 2 10.0 Call 4.05 4.30 0.00 0.00 0 0 11.0 Call 3.30 3.45 0.00 0.00 0 0 12.0 Call 2.58 2.72 2.70 0.04 0 108 13.0 Call 1.96 2.08 0.00 0.00 0 0 13.5 Call 1.69 1.81 0.00 0.00 0 0 14.0 Call 1.44 1.55 1.60 0.10 0 1 14.5 Call 1.21 1.33 1.74 0.47 0 5 15.0 Call 1.03 1.14 1.10 0.01 0 35 15.5 Call 0.85 0.97 0.95 0.04 0 18 16.0 Call 0.71 0.81 0.83 0.07 0 30 16.5 Call 0.58 0.70 0.00 0.00 0 0 17.0 Call 0.48 0.57 0.52 -0.01 0 60 17.5 Call 0.39 0.49 0.76 0.32 0 11 18.0 Call 0.30 0.40 0.34 -0.01 0 16 18.5 Call 0.25 0.34 1.80 1.50 0 16 19.0 Call 0.20 0.29 0.43 0.19 0 39 19.5 Call 0.16 0.24 0.36 0.16 0 19 20.0 Call 0.13 0.21 0.31 0.14 0 6 20.5 Call 0.11 0.19 0.16 0.02 0 5 21.0 Call 0.08 0.15 0.15 0.03 0 5 21.5 Call 0.07 0.13 0.00 0.00 0 0 22.0 Call 0.06 0.12 0.11 0.02 0 26 22.5 Call 0.04 0.13 0.14 0.05 0 0 23.0 Call 0.03 0.16 0.45 0.36 0 3 23.5 Call 0.07 0.14 0.28 0.19 0 3 24.0 Call 0.03 0.15 0.22 0.14 0 43 24.5 Call 0.02 0.13 0.32 0.24 0 1 25.0 Call 0.01 0.13 0.23 0.15 0 7 26.0 Call 0.00 0.12 0.11 0.03 0 5 27.0 Call 0.00 0.11 0.06 -0.01 0 1 28.0 Call 0.01 0.11 0.00 0.00 0 0 30.0 Call 0.00 0.11 0.09 0.03 0 10 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.07 0.17 0.00 0.00 0 0 9.0 Put 0.36 0.43 0.38 -0.01 0 9 10.0 Put 0.50 0.57 0.57 0.04 0 29 11.0 Put 0.70 0.79 0.72 -0.03 0 33 12.0 Put 0.98 1.10 1.00 -0.04 0 51 13.0 Put 1.36 1.46 1.33 -0.08 0 39 13.5 Put 1.59 1.69 0.00 0.00 0 0 14.0 Put 1.82 1.94 1.90 0.02 0 154 14.5 Put 2.09 2.23 2.10 -0.06 0 35 15.0 Put 2.39 2.54 2.36 -0.11 0 204 15.5 Put 2.72 2.87 2.65 -0.15 0 42 16.0 Put 3.05 3.30 2.94 -0.21 0 265 16.5 Put 3.45 3.60 3.15 -0.38 0 5 17.0 Put 3.80 4.00 3.60 -0.32 0 23 17.5 Put 4.20 4.40 3.95 -0.38 0 101 18.0 Put 4.60 4.90 4.45 -0.29 0 1,148 18.5 Put 5.05 5.40 4.40 -0.78 0 22 19.0 Put 5.50 5.85 1.98 -3.65 0 1 19.5 Put 5.95 6.30 6.00 -0.09 0 22 20.0 Put 6.40 6.75 6.25 -0.31 0 7 20.5 Put 6.80 7.25 3.08 -3.95 0 1 21.0 Put 7.25 7.75 7.17 -0.33 0 1 21.5 Put 7.75 8.20 3.18 -4.81 0 3 22.0 Put 8.25 8.70 4.57 -3.91 0 30 22.5 Put 8.70 9.15 3.86 -5.12 0 5 23.0 Put 9.25 9.65 0.00 0.00 0 0 23.5 Put 9.70 10.40 0.00 0.00 0 0 24.0 Put 10.20 10.85 5.80 -4.67 0 1 24.5 Put 10.60 11.20 6.65 -4.31 0 1 25.0 Put 11.20 11.65 7.20 -4.26 0 30 26.0 Put 12.15 12.70 7.00 -5.45 0 1 27.0 Put 13.15 13.60 8.43 -5.02 0 0 28.0 Put 14.20 14.60 0.00 0.00 0 0 30.0 Put 16.15 16.60 0.00 0.00 0 0 35.0 Put 21.15 21.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.50 9.25 8.75 -0.04 0 8 9.0 Call 4.90 5.25 5.77 0.70 0 3 10.0 Call 4.05 4.40 0.00 0.00 0 0 11.0 Call 3.35 3.55 4.45 1.01 0 1 12.0 Call 2.66 2.81 2.90 0.16 0 11 13.0 Call 2.05 2.18 2.75 0.63 0 1 13.5 Call 1.77 1.89 1.88 0.06 0 308 14.0 Call 1.52 1.64 1.58 0.00 0 505 14.5 Call 1.32 1.41 1.37 0.00 0 400 15.0 Call 1.12 1.23 1.29 0.12 0 423 15.5 Call 0.93 1.05 1.47 0.48 0 400 16.0 Call 0.78 0.91 0.97 0.13 0 403 16.5 Call 0.67 0.78 1.09 0.37 0 2 17.0 Call 0.56 0.67 0.59 -0.03 0 17 17.5 Call 0.45 0.57 0.00 0.00 0 0 18.0 Call 0.37 0.48 0.43 0.00 0 12 18.5 Call 0.32 0.41 1.66 1.29 0 7 19.0 Call 0.26 0.36 0.30 -0.01 0 6 19.5 Call 0.21 0.31 0.00 0.00 0 0 20.0 Call 0.17 0.27 0.25 0.03 0 140 20.5 Call 0.14 0.24 0.30 0.11 0 5 21.0 Call 0.12 0.21 0.18 0.02 0 152 21.5 Call 0.10 0.17 0.00 0.00 0 0 22.0 Call 0.07 0.15 0.12 0.01 0 2 22.5 Call 0.07 0.16 0.46 0.35 0 1 23.0 Call 0.05 0.14 0.14 0.04 0 5 23.5 Call 0.04 0.15 0.00 0.00 0 0 24.0 Call 0.06 0.14 0.36 0.27 0 3 24.5 Call 0.03 0.14 0.00 0.00 0 0 25.0 Call 0.05 0.10 0.09 0.01 0 4 26.0 Call 0.01 0.18 0.00 0.00 0 0 27.0 Call 0.00 0.17 0.00 0.00 0 0 28.0 Call 0.00 0.17 0.00 0.00 0 0 30.0 Call 0.00 0.16 0.15 0.13 0 1 35.0 Call 0.00 0.15 0.00 0.00 0 0 Strike 5.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.10 0.18 0.11 -0.03 0 27 9.0 Put 0.41 0.48 0.43 -0.01 0 51 10.0 Put 0.57 0.64 0.60 0.00 0 185 11.0 Put 0.79 0.87 0.87 0.04 0 56 12.0 Put 1.08 1.18 1.08 -0.05 0 360 13.0 Put 1.48 1.56 1.53 0.01 0 1,274 13.5 Put 1.69 1.75 1.69 -0.03 0 32 14.0 Put 1.93 2.05 2.01 0.03 0 905 14.5 Put 2.21 2.34 2.16 -0.11 0 129 15.0 Put 2.51 2.63 2.64 0.06 0 316 15.5 Put 2.82 2.97 2.45 -0.44 0 9 16.0 Put 3.15 3.35 3.00 -0.25 0 151 16.5 Put 3.50 3.70 3.16 -0.47 0 152 17.0 Put 3.90 4.10 4.04 0.02 0 1 17.5 Put 4.30 4.50 3.95 -0.46 0 6 18.0 Put 4.70 4.90 4.81 -0.02 0 84 18.5 Put 5.15 5.45 5.12 -0.15 0 3 19.0 Put 5.55 5.95 5.55 -0.16 0 1 19.5 Put 6.00 6.35 0.00 0.00 0 0 20.0 Put 6.45 6.85 2.75 -3.87 0 1 20.5 Put 6.90 7.30 0.00 0.00 0 0 21.0 Put 7.20 8.00 0.00 0.00 0 0 21.5 Put 7.80 8.50 0.00 0.00 0 0 22.0 Put 8.30 8.75 0.00 0.00 0 0 22.5 Put 8.80 9.25 9.10 0.10 0 6 23.0 Put 9.25 9.70 0.00 0.00 0 0 23.5 Put 9.75 10.25 6.04 -3.95 0 1 24.0 Put 10.25 10.75 9.69 -0.79 0 4 24.5 Put 10.65 11.40 0.00 0.00 0 0 25.0 Put 11.10 11.65 11.28 -0.19 0 1 26.0 Put 12.20 12.65 0.00 0.00 0 0 27.0 Put 13.15 13.85 0.00 0.00 0 0 28.0 Put 14.15 14.65 0.00 0.00 0 0 30.0 Put 16.10 17.00 0.00 0.00 0 0 35.0 Put 21.15 21.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 93 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.60 13.25 0.00 0.00 0 0 2.0 Call 11.60 12.30 0.00 0.00 0 0 3.0 Call 10.65 10.85 0.00 0.00 0 0 4.0 Call 9.65 9.85 0.00 0.00 0 0 5.0 Call 8.75 8.95 8.90 0.09 0 5 6.0 Call 7.70 8.00 12.10 4.21 0 0 7.0 Call 6.90 7.10 0.00 0.00 0 0 8.0 Call 6.05 6.25 6.75 0.64 0 6 9.0 Call 5.20 5.40 6.18 0.90 0 7 10.0 Call 4.50 4.65 4.55 0.04 0 79 11.0 Call 3.75 3.90 4.00 0.20 0 211 12.0 Call 3.10 3.25 3.27 0.09 0 618 13.0 Call 2.54 2.67 2.69 0.09 0 541 14.0 Call 2.06 2.18 2.12 0.00 0 152 15.0 Call 1.64 1.78 1.74 0.03 0 663 16.0 Call 1.31 1.42 1.37 0.00 0 1,167 17.0 Call 1.04 1.14 1.10 0.01 0 586 18.0 Call 0.81 0.92 0.88 0.01 0 2,511 19.0 Call 0.64 0.74 0.69 0.00 0 709 20.0 Call 0.50 0.60 0.55 0.00 0 1,699 21.0 Call 0.40 0.48 0.41 -0.03 0 676 22.0 Call 0.32 0.40 0.32 -0.04 0 506 23.0 Call 0.25 0.34 0.30 0.00 0 1,309 24.0 Call 0.21 0.27 0.26 0.02 0 930 25.0 Call 0.17 0.24 0.23 0.03 0 1,925 26.0 Call 0.14 0.20 0.19 0.02 0 491 27.0 Call 0.11 0.21 0.25 0.09 0 147 28.0 Call 0.10 0.20 0.15 0.00 0 614 29.0 Call 0.10 0.18 0.12 -0.02 0 469 30.0 Call 0.10 0.16 0.12 -0.01 0 1,848 31.0 Call 0.07 0.17 0.23 0.11 0 330 32.0 Call 0.05 0.17 0.13 0.02 0 618 33.0 Call 0.03 0.16 0.18 0.08 0 540 34.0 Call 0.05 0.13 0.09 0.00 0 348 35.0 Call 0.05 0.14 0.10 0.01 0 1,202 36.0 Call 0.05 0.12 0.11 0.03 0 539 37.0 Call 0.03 0.11 0.10 0.02 0 647 38.0 Call 0.05 0.11 0.07 0.00 0 417 39.0 Call 0.02 0.10 0.10 0.03 0 817 40.0 Call 0.05 0.09 0.07 0.01 0 2,950 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.03 0.00 0 17 2.0 Put 0.04 0.11 0.06 -0.01 0 348 3.0 Put 0.08 0.16 0.11 -0.01 0 127 4.0 Put 0.13 0.23 0.09 -0.09 0 4 5.0 Put 0.21 0.25 0.25 0.02 0 1,161 6.0 Put 0.32 0.36 0.35 0.01 0 86 7.0 Put 0.41 0.47 0.45 0.01 0 770 8.0 Put 0.56 0.62 0.59 0.00 0 378 9.0 Put 0.74 0.81 0.74 -0.04 0 316 10.0 Put 0.99 1.05 1.05 0.03 0 1,792 11.0 Put 1.28 1.36 1.35 0.03 0 2,077 12.0 Put 1.65 1.75 1.71 0.01 0 2,209 13.0 Put 2.06 2.19 2.14 0.01 0 1,925 14.0 Put 2.61 2.71 2.65 0.00 0 1,943 15.0 Put 3.10 3.30 3.20 -0.04 0 3,087 16.0 Put 3.80 4.00 3.70 -0.20 0 2,410 17.0 Put 4.50 4.70 4.60 -0.02 0 5,187 18.0 Put 5.25 5.45 5.30 -0.09 0 2,507 19.0 Put 6.05 6.30 6.05 -0.17 0 1,343 20.0 Put 6.95 7.15 6.90 -0.17 0 2,302 21.0 Put 7.80 8.05 7.70 -0.26 0 407 22.0 Put 8.70 8.95 8.73 -0.15 0 606 23.0 Put 9.65 9.90 9.33 -0.48 0 585 24.0 Put 10.60 10.95 10.56 -0.19 0 308 25.0 Put 11.55 11.90 11.42 -0.29 0 1,268 26.0 Put 12.45 12.75 12.49 -0.18 0 482 27.0 Put 13.45 13.90 13.65 0.00 0 358 28.0 Put 14.45 14.70 14.45 -0.19 0 433 29.0 Put 15.35 15.70 10.08 -5.54 0 250 30.0 Put 16.40 16.70 16.35 -0.26 0 600 31.0 Put 17.10 17.85 17.28 -0.31 0 369 32.0 Put 17.95 18.90 18.28 -0.30 0 90 33.0 Put 19.00 19.80 19.35 -0.21 0 60 34.0 Put 19.95 20.80 20.35 -0.20 0 48 35.0 Put 20.90 21.90 15.95 -5.59 0 197 36.0 Put 22.05 22.85 22.45 -0.09 0 75 37.0 Put 22.90 23.85 19.50 -4.03 0 297 38.0 Put 23.90 24.70 20.41 -4.11 0 177 39.0 Put 24.95 25.85 21.28 -4.23 0 15 40.0 Put 26.00 26.75 21.90 -4.60 0 92 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 107 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.60 9.15 0.00 0.00 0 0 6.0 Call 7.70 8.15 0.00 0.00 0 0 7.0 Call 6.60 7.45 0.00 0.00 0 0 8.0 Call 5.95 6.50 0.00 0.00 0 0 9.0 Call 5.10 5.50 0.00 0.00 0 0 10.0 Call 4.45 4.70 0.00 0.00 0 0 11.0 Call 3.80 4.00 7.65 3.76 0 10 12.0 Call 3.20 3.35 7.25 4.00 0 2 13.0 Call 2.64 2.78 0.00 0.00 0 0 14.0 Call 2.16 2.30 2.24 0.01 0 37 15.0 Call 1.76 1.89 1.87 0.05 0 194 16.0 Call 1.41 1.56 1.53 0.05 0 119 17.0 Call 1.13 1.27 1.28 0.08 0 268 18.0 Call 0.91 1.06 1.03 0.05 0 528 19.0 Call 0.72 0.86 1.10 0.31 0 164 20.0 Call 0.60 0.69 0.66 0.01 0 807 21.0 Call 0.47 0.57 1.56 1.04 0 184 22.0 Call 0.38 0.47 0.66 0.23 0 383 23.0 Call 0.32 0.41 0.44 0.08 0 290 24.0 Call 0.27 0.34 0.52 0.21 0 374 25.0 Call 0.25 0.30 0.28 0.01 0 1,033 26.0 Call 0.19 0.26 0.22 -0.01 0 292 27.0 Call 0.16 0.28 0.20 -0.01 0 118 28.0 Call 0.12 0.26 0.44 0.25 0 201 29.0 Call 0.12 0.23 0.20 0.03 0 400 30.0 Call 0.10 0.19 0.16 0.00 0 852 31.0 Call 0.12 0.20 0.31 0.16 0 497 32.0 Call 0.06 0.18 0.12 -0.02 0 1,358 33.0 Call 0.06 0.17 0.19 0.06 0 788 34.0 Call 0.09 0.16 0.10 -0.02 0 193 35.0 Call 0.05 0.16 0.11 0.00 0 167 36.0 Call 0.04 0.17 0.19 0.09 0 352 37.0 Call 0.04 0.16 0.12 0.02 0 186 38.0 Call 0.03 0.14 0.11 0.02 0 469 39.0 Call 0.03 0.15 0.10 0.01 0 164 40.0 Call 0.03 0.13 0.10 0.02 0 274 41.0 Call 0.02 0.13 0.15 0.07 0 641 42.0 Call 0.01 0.12 0.14 0.07 0 113 43.0 Call 0.02 0.12 0.15 0.08 0 225 44.0 Call 0.02 0.14 0.10 0.03 0 690 45.0 Call 0.01 0.12 0.06 -0.01 0 168 46.0 Call 0.02 0.12 0.21 0.14 0 6 47.0 Call 0.01 0.11 0.04 -0.02 0 44 48.0 Call 0.01 0.11 0.21 0.15 0 11 49.0 Call 0.01 0.11 0.18 0.12 0 9 50.0 Call 0.01 0.11 0.05 -0.01 0 317 51.0 Call 0.01 0.11 0.26 0.20 0 227 52.0 Call 0.01 0.11 0.05 -0.01 0 72 53.0 Call 0.01 0.11 0.10 0.04 0 35 54.0 Call 0.01 0.10 0.21 0.15 0 2 55.0 Call 0.00 0.10 0.16 0.11 0 127 56.0 Call 0.00 0.10 0.03 -0.02 0 550 60.0 Call 0.00 0.11 0.07 0.02 0 246 65.0 Call 0.02 0.06 0.03 -0.01 0 2,675 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.20 0.33 0.25 -0.01 0 39 6.0 Put 0.31 0.39 0.37 0.02 0 54 7.0 Put 0.44 0.51 0.50 0.03 0 196 8.0 Put 0.59 0.68 0.66 0.03 0 396 9.0 Put 0.80 0.90 0.84 -0.01 0 130 10.0 Put 1.09 1.15 1.14 0.02 0 206 11.0 Put 1.39 1.51 1.40 -0.05 0 131 12.0 Put 1.75 1.88 1.75 -0.06 0 715 13.0 Put 2.24 2.33 2.20 -0.09 0 84 14.0 Put 2.74 2.86 2.82 0.02 0 288 15.0 Put 3.30 3.45 3.35 -0.05 0 958 16.0 Put 3.95 4.15 4.07 0.01 0 919 17.0 Put 4.65 4.90 4.90 0.13 0 689 18.0 Put 5.40 5.65 5.54 -0.02 0 1,210 19.0 Put 6.25 6.45 6.25 -0.11 0 1,433 20.0 Put 7.05 7.35 7.10 -0.11 0 6,468 21.0 Put 7.95 8.25 7.65 -0.43 0 892 22.0 Put 8.75 9.10 8.30 -0.68 0 512 23.0 Put 9.75 10.10 9.20 -0.72 0 523 24.0 Put 10.65 11.00 6.30 -4.55 0 486 25.0 Put 11.60 11.95 11.01 -0.80 0 1,186 26.0 Put 12.55 12.95 11.90 -0.87 0 177 27.0 Put 13.50 13.90 9.60 -4.14 0 61 28.0 Put 14.50 14.85 14.42 -0.30 0 407 29.0 Put 15.30 15.85 14.87 -0.82 0 64 30.0 Put 16.30 16.90 15.60 -1.07 0 212 31.0 Put 17.05 17.95 16.91 -0.74 0 183 32.0 Put 18.00 18.95 14.79 -3.85 0 346 33.0 Put 19.00 19.95 14.04 -5.58 0 112 34.0 Put 20.15 20.85 20.40 -0.21 0 135 35.0 Put 20.95 21.80 20.90 -0.70 0 258 36.0 Put 22.00 22.90 18.49 -4.10 0 14 37.0 Put 22.95 23.90 17.45 -6.12 0 15 38.0 Put 23.90 24.90 20.58 -3.98 0 22 39.0 Put 24.90 25.85 21.33 -4.22 0 15 40.0 Put 25.90 26.85 22.45 -4.09 0 110 41.0 Put 26.90 27.85 23.57 -3.96 0 4 42.0 Put 27.90 28.85 18.40 -10.12 0 229 43.0 Put 28.90 29.85 19.32 -10.20 0 30 44.0 Put 29.85 30.85 29.95 -0.56 0 2 45.0 Put 30.90 31.85 30.60 -0.90 0 38 46.0 Put 31.90 32.95 21.40 -11.10 0 23 47.0 Put 32.85 33.80 24.50 -8.99 0 6 48.0 Put 33.85 34.80 23.05 -11.44 0 1 49.0 Put 34.85 35.80 24.10 -11.38 0 5 50.0 Put 35.85 36.80 30.24 -6.24 0 1,172 51.0 Put 36.80 37.80 0.00 0.00 0 0 52.0 Put 37.80 38.80 26.60 -11.87 0 2 53.0 Put 38.85 39.85 0.00 0.00 0 0 54.0 Put 39.85 40.80 31.05 -9.41 0 8 55.0 Put 40.80 41.85 31.34 -10.11 0 27 56.0 Put 41.80 42.75 29.35 -13.10 0 2 60.0 Put 45.75 47.10 34.50 -11.93 0 609 65.0 Put 50.75 52.05 38.20 -13.21 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 184 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.60 13.35 18.50 5.77 0 0 2.0 Call 11.60 12.30 0.00 0.00 0 0 3.0 Call 10.60 10.85 0.00 0.00 0 0 4.0 Call 9.70 9.85 0.00 0.00 0 0 5.0 Call 8.55 9.05 0.00 0.00 0 0 6.0 Call 7.85 8.15 8.68 0.70 0 9 7.0 Call 7.00 7.30 7.90 0.75 0 7 8.0 Call 6.25 6.60 10.35 3.99 0 3 9.0 Call 5.50 5.75 10.20 4.59 0 1 10.0 Call 4.85 5.05 5.00 0.08 0 62 11.0 Call 4.20 4.40 4.45 0.16 0 2 12.0 Call 3.65 3.80 3.86 0.14 0 25 13.0 Call 3.15 3.30 3.45 0.23 0 31 14.0 Call 2.63 2.84 2.77 0.04 0 67 15.0 Call 2.29 2.46 2.51 0.14 0 73 16.0 Call 2.00 2.09 2.06 0.01 0 93 17.0 Call 1.68 1.80 1.77 0.03 0 269 18.0 Call 1.44 1.58 1.44 -0.07 0 605 19.0 Call 1.23 1.36 1.35 0.05 0 215 20.0 Call 1.05 1.17 1.12 0.01 0 439 21.0 Call 0.91 1.04 1.03 0.06 0 61 22.0 Call 0.78 0.89 0.85 0.01 0 218 23.0 Call 0.68 0.79 0.93 0.19 0 193 24.0 Call 0.59 0.71 1.46 0.81 0 302 25.0 Call 0.51 0.62 0.55 -0.01 0 533 26.0 Call 0.45 0.55 1.28 0.78 0 96 27.0 Call 0.39 0.49 1.09 0.65 0 168 28.0 Call 0.34 0.44 0.50 0.11 0 489 29.0 Call 0.30 0.40 0.47 0.12 0 315 30.0 Call 0.27 0.37 0.33 0.01 0 742 31.0 Call 0.24 0.37 0.26 -0.04 0 425 32.0 Call 0.18 0.34 0.25 -0.02 0 88 33.0 Call 0.17 0.33 0.55 0.30 0 261 34.0 Call 0.16 0.31 0.65 0.42 0 33 35.0 Call 0.14 0.29 0.31 0.09 0 414 36.0 Call 0.13 0.28 0.21 0.01 0 223 37.0 Call 0.11 0.27 0.25 0.06 0 136 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.09 0.00 0.00 0 0 2.0 Put 0.08 0.17 0.09 -0.03 0 414 3.0 Put 0.12 0.26 0.16 -0.03 0 1 4.0 Put 0.26 0.36 0.30 -0.01 0 1 5.0 Put 0.39 0.46 0.43 0.00 0 162 6.0 Put 0.55 0.62 0.56 -0.03 0 196 7.0 Put 0.75 0.81 0.76 -0.02 0 933 8.0 Put 0.97 1.05 1.02 0.01 0 1,039 9.0 Put 1.24 1.33 1.26 -0.03 0 627 10.0 Put 1.56 1.65 1.60 0.00 0 523 11.0 Put 1.93 2.04 1.99 0.00 0 132 12.0 Put 2.36 2.49 2.43 0.00 0 104 13.0 Put 2.86 2.99 2.98 0.05 0 1,159 14.0 Put 3.35 3.55 3.35 -0.09 0 608 15.0 Put 3.95 4.15 4.05 -0.03 0 2,044 16.0 Put 4.60 4.80 4.75 0.00 0 986 17.0 Put 5.30 5.50 5.36 -0.08 0 774 18.0 Put 6.05 6.25 5.98 -0.22 0 913 19.0 Put 6.80 7.05 6.82 -0.16 0 266 20.0 Put 7.60 7.85 7.63 -0.15 0 927 21.0 Put 8.45 8.70 5.87 -2.77 0 273 22.0 Put 9.30 9.55 5.67 -3.82 0 326 23.0 Put 10.15 10.45 7.25 -3.13 0 122 24.0 Put 11.00 11.35 11.20 -0.09 0 386 25.0 Put 12.00 12.25 8.95 -3.24 0 171 26.0 Put 12.90 13.15 12.30 -0.82 0 79 27.0 Put 13.80 14.20 9.70 -4.35 0 71 28.0 Put 14.75 15.10 10.80 -4.19 0 63 29.0 Put 15.70 16.05 15.20 -0.74 0 160 30.0 Put 16.65 16.95 12.45 -4.45 0 31 31.0 Put 17.25 18.20 14.15 -3.71 0 120 32.0 Put 18.25 19.20 10.55 -8.28 0 98 33.0 Put 19.20 20.15 15.42 -4.38 0 39 34.0 Put 20.15 21.15 16.85 -3.92 0 49 35.0 Put 21.15 22.10 17.75 -4.00 0 18 36.0 Put 22.10 23.10 17.90 -4.83 0 12 37.0 Put 23.20 24.05 19.45 -4.26 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 198 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.45 9.35 0.00 0.00 0 0 6.0 Call 7.60 8.55 0.00 0.00 0 0 7.0 Call 6.95 7.25 0.00 0.00 0 0 8.0 Call 6.20 6.60 0.00 0.00 0 0 9.0 Call 5.45 5.80 6.34 0.71 0 2 10.0 Call 4.80 5.25 0.00 0.00 0 0 11.0 Call 4.20 4.45 0.00 0.00 0 0 12.0 Call 3.70 3.90 0.00 0.00 0 0 13.0 Call 3.20 3.40 0.00 0.00 0 0 14.0 Call 2.76 2.91 2.82 -0.02 0 11 15.0 Call 2.38 2.59 2.92 0.44 0 62 16.0 Call 2.05 2.20 2.68 0.55 0 28 17.0 Call 1.75 1.92 1.87 0.04 0 39 18.0 Call 1.51 1.66 1.68 0.09 0 105 19.0 Call 1.30 1.45 1.35 -0.03 0 242 20.0 Call 1.12 1.26 1.21 0.02 0 255 21.0 Call 0.97 1.10 1.07 0.04 0 251 22.0 Call 0.84 0.96 1.18 0.28 0 105 23.0 Call 0.73 0.86 1.00 0.20 0 129 24.0 Call 0.64 0.76 1.71 1.01 0 71 25.0 Call 0.54 0.67 1.55 0.94 0 319 26.0 Call 0.49 0.62 1.41 0.86 0 133 27.0 Call 0.42 0.55 1.26 0.77 0 327 28.0 Call 0.37 0.53 1.14 0.69 0 127 29.0 Call 0.33 0.49 0.59 0.18 0 187 30.0 Call 0.29 0.44 0.85 0.48 0 252 31.0 Call 0.25 0.42 1.20 0.87 0 195 32.0 Call 0.23 0.35 0.29 0.00 0 108 33.0 Call 0.19 0.37 0.38 0.11 0 42 34.0 Call 0.17 0.35 0.30 0.04 0 418 35.0 Call 0.16 0.32 0.27 0.03 0 248 36.0 Call 0.14 0.28 0.27 0.05 0 371 37.0 Call 0.13 0.29 0.27 0.07 0 247 38.0 Call 0.12 0.24 0.19 0.01 0 368 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.39 0.50 0.45 0.00 0 2 6.0 Put 0.51 0.65 0.35 -0.23 0 0 7.0 Put 0.74 0.85 0.00 0.00 0 0 8.0 Put 0.97 1.12 1.01 -0.04 0 169 9.0 Put 1.26 1.39 1.30 -0.03 0 63 10.0 Put 1.58 1.73 1.66 0.00 0 22 11.0 Put 1.98 2.15 2.14 0.08 0 1 12.0 Put 2.43 2.59 2.41 -0.10 0 6 13.0 Put 2.96 3.10 2.92 -0.11 0 13 14.0 Put 3.45 3.65 3.45 -0.11 0 119 15.0 Put 4.10 4.30 2.55 -1.65 0 528 16.0 Put 4.70 4.90 4.50 -0.34 0 1,596 17.0 Put 5.40 5.65 5.55 0.01 0 196 18.0 Put 6.15 6.35 6.35 0.06 0 426 19.0 Put 6.90 7.15 6.66 -0.41 0 248 20.0 Put 7.70 7.95 7.55 -0.32 0 137 21.0 Put 8.55 8.80 5.20 -3.51 0 243 22.0 Put 9.40 9.80 8.95 -0.61 0 88 23.0 Put 10.25 10.55 10.15 -0.30 0 223 24.0 Put 11.10 11.45 7.50 -3.84 0 156 25.0 Put 12.00 12.35 11.77 -0.47 0 477 26.0 Put 12.85 13.35 13.30 0.13 0 66 27.0 Put 13.65 14.25 10.54 -3.56 0 144 28.0 Put 14.55 15.45 11.45 -3.60 0 47 29.0 Put 15.40 16.35 11.83 -4.17 0 173 30.0 Put 16.35 17.30 13.25 -3.70 0 115 31.0 Put 17.30 18.35 8.57 -9.33 0 5 32.0 Put 18.25 19.25 18.15 -0.70 0 72 33.0 Put 19.25 20.20 12.72 -7.10 0 260 34.0 Put 20.20 21.15 17.50 -3.30 0 194 35.0 Put 21.15 22.15 17.65 -4.12 0 328 36.0 Put 22.15 23.15 17.10 -5.64 0 844 37.0 Put 23.10 24.10 18.15 -5.56 0 1,761 38.0 Put 24.10 25.10 13.65 -11.04 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 219 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.55 13.30 0.00 0.00 0 0 2.0 Call 11.55 12.25 0.00 0.00 0 0 3.0 Call 10.60 11.10 0.00 0.00 0 0 4.0 Call 9.70 9.95 0.00 0.00 0 0 5.0 Call 8.70 9.30 8.90 0.02 0 1 6.0 Call 7.65 8.30 0.00 0.00 0 0 7.0 Call 7.10 7.40 7.30 0.09 0 28 8.0 Call 6.35 6.55 6.52 0.08 0 7 9.0 Call 5.60 5.90 9.86 4.15 0 13 10.0 Call 4.95 5.15 5.15 0.10 0 1,214 11.0 Call 4.35 4.55 4.35 -0.10 0 51 12.0 Call 3.80 4.00 3.90 0.02 0 39 13.0 Call 3.30 3.50 3.40 0.01 0 75 14.0 Call 2.87 3.05 3.05 0.09 0 510 15.0 Call 2.51 2.68 2.60 0.00 0 480 16.0 Call 2.15 2.32 2.28 0.05 0 381 17.0 Call 1.87 1.98 1.95 0.03 0 1,025 18.0 Call 1.62 1.74 1.78 0.10 0 359 19.0 Call 1.42 1.54 1.53 0.05 0 164 20.0 Call 1.22 1.35 1.23 -0.05 0 1,620 21.0 Call 1.08 1.21 1.16 0.01 0 161 22.0 Call 0.97 1.07 1.33 0.31 0 351 23.0 Call 0.83 0.94 0.87 -0.02 0 621 24.0 Call 0.73 0.86 1.07 0.28 0 916 25.0 Call 0.64 0.77 0.73 0.02 0 1,428 26.0 Call 0.57 0.71 0.64 0.00 0 627 27.0 Call 0.50 0.67 0.76 0.18 0 284 28.0 Call 0.46 0.56 0.52 0.01 0 892 29.0 Call 0.40 0.56 0.50 0.03 0 174 30.0 Call 0.40 0.47 0.43 -0.01 0 3,162 31.0 Call 0.33 0.46 0.87 0.47 0 659 32.0 Call 0.29 0.47 0.42 0.05 0 293 33.0 Call 0.26 0.44 0.35 0.00 0 300 34.0 Call 0.24 0.42 0.42 0.09 0 821 35.0 Call 0.23 0.39 0.30 -0.01 0 887 36.0 Call 0.19 0.37 0.37 0.09 0 365 37.0 Call 0.18 0.35 0.50 0.23 0 292 38.0 Call 0.17 0.32 0.26 0.01 0 407 39.0 Call 0.16 0.33 0.45 0.21 0 242 40.0 Call 0.17 0.30 0.24 0.01 0 1,835 41.0 Call 0.13 0.30 0.27 0.05 0 635 42.0 Call 0.13 0.29 0.36 0.14 0 671 43.0 Call 0.15 0.28 0.55 0.34 0 972 44.0 Call 0.15 0.27 0.18 -0.02 0 2,342 45.0 Call 0.13 0.26 0.18 -0.02 0 3,872 46.0 Call 0.12 0.25 0.40 0.21 0 574 47.0 Call 0.09 0.24 0.44 0.26 0 50 48.0 Call 0.12 0.24 0.19 0.01 0 752 49.0 Call 0.11 0.23 0.91 0.74 0 98 50.0 Call 0.13 0.24 0.15 -0.02 0 2,141 51.0 Call 0.07 0.22 0.14 -0.02 0 254 52.0 Call 0.09 0.22 0.28 0.13 0 137 53.0 Call 0.06 0.21 0.67 0.52 0 20 54.0 Call 0.09 0.21 0.37 0.23 0 164 55.0 Call 0.07 0.20 0.16 0.02 0 554 56.0 Call 0.06 0.20 0.10 -0.03 0 278 57.0 Call 0.07 0.20 0.64 0.51 0 18 58.0 Call 0.07 0.19 0.27 0.14 0 220 59.0 Call 0.06 0.19 0.85 0.73 0 59 60.0 Call 0.06 0.18 0.12 0.00 0 3,463 61.0 Call 0.05 0.20 0.75 0.63 0 101 62.0 Call 0.04 0.18 0.23 0.11 0 205 63.0 Call 0.04 0.19 0.55 0.44 0 533 64.0 Call 0.03 0.18 0.26 0.15 0 507 65.0 Call 0.09 0.14 0.15 0.04 0 6,672 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.08 0.08 0.03 0 1,524 2.0 Put 0.11 0.20 0.16 0.00 0 132 3.0 Put 0.21 0.31 0.25 -0.01 0 14 4.0 Put 0.33 0.40 0.27 -0.09 0 593 5.0 Put 0.48 0.50 0.49 0.00 0 187 6.0 Put 0.66 0.72 0.67 -0.02 0 249 7.0 Put 0.85 0.93 0.88 -0.01 0 2,321 8.0 Put 1.10 1.19 1.12 -0.03 0 2,602 9.0 Put 1.38 1.50 1.39 -0.05 0 2,737 10.0 Put 1.71 1.88 1.85 0.05 0 4,519 11.0 Put 2.15 2.26 2.14 -0.06 0 2,599 12.0 Put 2.57 2.71 2.57 -0.07 0 1,087 13.0 Put 3.05 3.25 3.10 -0.05 0 1,887 14.0 Put 3.65 3.80 3.68 -0.04 0 2,714 15.0 Put 4.25 4.45 4.22 -0.13 0 2,240 16.0 Put 4.85 5.10 5.00 0.02 0 1,539 17.0 Put 5.60 5.75 5.30 -0.37 0 380 18.0 Put 6.30 6.55 6.38 -0.03 0 612 19.0 Put 7.05 7.30 7.30 0.10 0 693 20.0 Put 7.90 8.10 8.10 0.10 0 2,297 21.0 Put 8.55 9.00 8.20 -0.65 0 757 22.0 Put 9.40 9.85 9.57 -0.14 0 604 23.0 Put 10.25 10.80 7.20 -3.36 0 241 24.0 Put 11.10 11.65 11.22 -0.24 0 1,697 25.0 Put 12.00 12.55 12.41 0.05 0 623 26.0 Put 12.90 13.60 13.30 0.02 0 358 27.0 Put 13.90 14.40 10.70 -3.51 0 511 28.0 Put 14.85 15.30 15.05 -0.08 0 757 29.0 Put 15.55 16.25 11.85 -4.23 0 46 30.0 Put 16.50 17.25 16.71 -0.32 0 1,000 31.0 Put 17.40 18.40 14.03 -3.95 0 269 32.0 Put 18.35 19.35 14.05 -4.90 0 112 33.0 Put 19.30 20.30 16.04 -3.88 0 62 34.0 Put 20.30 21.25 20.25 -0.63 0 98 35.0 Put 21.35 22.20 21.78 -0.07 0 212 36.0 Put 22.30 23.30 22.37 -0.45 0 91 37.0 Put 23.15 24.25 18.52 -5.27 0 68 38.0 Put 24.25 25.15 24.30 -0.47 0 1,066 39.0 Put 25.15 26.15 24.50 -1.25 0 32 40.0 Put 26.40 27.05 26.65 -0.08 0 766 41.0 Put 27.40 28.10 27.65 -0.07 0 528 42.0 Put 28.35 29.10 28.55 -0.15 0 604 43.0 Put 29.25 30.00 29.60 -0.09 0 736 44.0 Put 30.15 31.00 21.05 -9.62 0 161 45.0 Put 31.10 32.00 31.30 -0.36 0 319 46.0 Put 32.00 33.00 21.20 -11.44 0 112 47.0 Put 33.10 34.00 24.80 -8.83 0 7 48.0 Put 34.05 35.00 21.50 -13.12 0 31 49.0 Put 34.95 36.00 25.85 -9.76 0 13 50.0 Put 35.95 36.95 31.57 -5.03 0 135 51.0 Put 36.90 38.00 28.85 -8.73 0 12 52.0 Put 37.90 38.95 26.50 -12.07 0 220 53.0 Put 38.95 39.95 27.50 -12.06 0 275 54.0 Put 39.90 40.95 28.35 -12.20 0 325 55.0 Put 40.90 41.90 29.30 -12.24 0 50 56.0 Put 41.85 42.90 37.00 -5.53 0 1 57.0 Put 42.85 44.10 32.40 -11.12 0 10 58.0 Put 43.85 44.90 0.00 0.00 0 0 59.0 Put 44.85 45.90 34.20 -11.31 0 5 60.0 Put 45.85 46.90 42.75 -3.75 0 1,726 61.0 Put 46.85 47.90 36.95 -10.54 0 492 62.0 Put 47.80 48.85 39.34 -9.14 0 288 63.0 Put 48.85 49.90 37.10 -12.37 0 88 64.0 Put 49.80 50.85 38.00 -12.47 0 10 65.0 Put 51.00 51.85 51.23 -0.23 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 289 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.50 9.55 0.00 0.00 0 0 6.0 Call 7.35 8.70 0.00 0.00 0 0 7.0 Call 7.10 7.55 0.00 0.00 0 0 8.0 Call 6.25 6.80 0.00 0.00 0 0 9.0 Call 5.65 6.05 6.55 0.60 0 1 10.0 Call 5.10 5.45 5.47 0.15 0 9 11.0 Call 4.55 4.90 0.00 0.00 0 0 12.0 Call 4.10 4.40 4.70 0.45 0 3 13.0 Call 3.65 3.90 3.90 0.10 0 11 14.0 Call 3.25 3.50 3.30 -0.08 0 5 15.0 Call 2.89 3.10 2.99 -0.02 0 62 16.0 Call 2.54 2.91 3.05 0.37 0 29 17.0 Call 2.24 2.42 2.40 0.06 0 42 18.0 Call 2.00 2.16 2.08 0.00 0 94 19.0 Call 1.77 1.94 1.77 -0.09 0 21 20.0 Call 1.60 1.82 1.70 0.02 0 86 21.0 Call 1.40 1.58 1.53 0.03 0 5 22.0 Call 1.23 1.47 1.63 0.27 0 15 23.0 Call 1.10 1.40 2.83 1.58 0 27 24.0 Call 0.98 1.34 1.30 0.17 0 60 25.0 Call 0.88 1.18 0.95 -0.07 0 1,455 26.0 Call 0.79 1.01 1.99 1.08 0 6 27.0 Call 0.72 0.94 1.82 0.99 0 34 28.0 Call 0.67 0.86 2.20 1.43 0 744 29.0 Call 0.61 0.85 0.83 0.11 0 66 30.0 Call 0.58 0.76 0.68 0.02 0 36 31.0 Call 0.47 0.72 1.18 0.57 0 12 32.0 Call 0.44 0.67 1.05 0.48 0 62 33.0 Call 0.44 0.65 0.87 0.34 0 61 34.0 Call 0.40 0.62 1.00 0.50 0 2 35.0 Call 0.36 0.55 0.43 -0.04 0 355 36.0 Call 0.33 0.58 0.52 0.08 0 10 37.0 Call 0.30 0.53 0.40 -0.02 0 221 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.47 0.64 0.62 0.06 0 4 6.0 Put 0.70 0.86 0.78 0.00 0 62 7.0 Put 0.93 1.08 1.00 0.00 0 2 8.0 Put 1.18 1.39 1.28 -0.02 0 11 9.0 Put 1.54 1.89 1.72 0.04 0 10 10.0 Put 1.92 2.17 1.91 -0.14 0 112 11.0 Put 2.35 2.58 2.32 -0.14 0 14 12.0 Put 2.86 3.10 3.00 0.02 0 85 13.0 Put 3.45 3.60 3.40 -0.12 0 287 14.0 Put 3.95 4.20 3.95 -0.14 0 39 15.0 Put 4.60 4.85 4.60 -0.12 0 137 16.0 Put 5.25 5.50 5.28 -0.09 0 67 17.0 Put 5.95 6.20 5.90 -0.13 0 291 18.0 Put 6.70 6.90 6.70 -0.05 0 72 19.0 Put 7.45 7.70 7.35 -0.17 0 360 20.0 Put 8.20 8.55 6.15 -2.18 0 58 21.0 Put 8.85 9.50 6.35 -2.78 0 197 22.0 Put 9.65 10.20 6.85 -3.12 0 3 23.0 Put 10.55 12.15 10.80 -0.05 0 260 24.0 Put 11.40 12.90 6.01 -5.71 0 4 25.0 Put 12.25 13.10 8.69 -3.91 0 2 26.0 Put 13.15 14.20 7.28 -6.19 0 0 27.0 Put 14.05 15.05 13.93 -0.45 0 21 28.0 Put 14.95 16.65 12.22 -3.09 0 2 29.0 Put 14.70 17.60 0.00 0.00 0 0 30.0 Put 16.45 17.70 10.00 -7.17 0 4 31.0 Put 17.80 19.45 0.00 0.00 0 0 32.0 Put 18.75 20.40 0.00 0.00 0 0 33.0 Put 18.45 21.35 11.00 -9.01 0 2 34.0 Put 19.40 22.30 12.10 -8.86 0 1 35.0 Put 20.35 22.85 17.70 -4.22 0 77 36.0 Put 21.35 23.95 22.62 -0.27 0 74 37.0 Put 22.30 25.15 13.65 -10.20 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 583 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.95 13.75 13.60 0.87 0 8 2.0 Call 11.35 12.70 11.85 0.10 0 1 3.0 Call 10.60 11.00 10.75 -0.14 0 24 4.0 Call 8.65 11.30 0.00 0.00 0 0 5.0 Call 8.60 10.00 9.10 -0.31 0 16 6.0 Call 7.60 9.30 8.75 -0.03 0 4 7.0 Call 7.05 8.60 7.80 -0.37 0 6 8.0 Call 6.60 8.00 7.55 -0.03 0 498 9.0 Call 5.40 7.50 10.65 3.58 0 1 10.0 Call 5.70 6.75 6.20 -0.37 0 200 11.0 Call 5.50 6.25 5.75 -0.33 0 1,692 12.0 Call 4.80 5.95 5.95 0.29 0 81 13.0 Call 4.65 6.25 5.00 -0.25 0 147 14.0 Call 4.35 5.25 4.72 -0.12 0 180 15.0 Call 4.15 4.70 4.60 0.12 0 1,007 16.0 Call 3.70 4.75 4.00 -0.24 0 201 17.0 Call 3.10 4.50 4.00 0.00 0 197 18.0 Call 3.20 5.05 3.30 -0.45 0 245 19.0 Call 2.97 3.90 3.38 -0.13 0 147 20.0 Call 3.00 3.70 3.15 -0.12 0 2,659 21.0 Call 2.37 3.40 3.00 -0.03 0 284 22.0 Call 2.24 3.20 2.75 -0.04 0 184 23.0 Call 2.02 3.05 2.77 0.22 0 271 24.0 Call 1.74 2.80 2.41 0.04 0 284 25.0 Call 1.84 2.71 2.30 0.08 0 1,856 26.0 Call 2.00 2.17 2.10 0.02 0 654 27.0 Call 1.57 2.41 2.00 0.07 0 333 28.0 Call 1.49 2.00 1.85 0.06 0 260 29.0 Call 1.40 2.00 1.84 0.11 0 481 30.0 Call 1.50 1.85 1.90 0.23 0 1,869 31.0 Call 1.14 2.00 1.33 -0.29 0 296 32.0 Call 1.14 2.01 1.65 0.08 0 119 33.0 Call 0.96 1.85 2.87 1.35 0 235 34.0 Call 1.11 1.86 1.58 0.11 0 367 35.0 Call 1.25 1.80 1.32 -0.10 0 1,765 36.0 Call 0.97 1.74 1.31 -0.06 0 122 37.0 Call 0.92 1.65 1.50 0.18 0 93 38.0 Call 0.74 1.62 1.25 -0.02 0 399 39.0 Call 1.05 1.50 1.90 0.68 0 164 40.0 Call 1.00 1.38 1.25 0.08 0 2,993 41.0 Call 0.66 1.32 1.00 -0.11 0 79 42.0 Call 0.80 1.44 1.85 0.79 0 362 43.0 Call 0.67 1.39 1.90 0.89 0 498 44.0 Call 0.41 1.37 1.00 0.04 0 101 45.0 Call 0.63 1.02 0.94 0.03 0 735 46.0 Call 0.55 1.36 3.75 2.86 0 53 47.0 Call 0.36 1.35 1.40 0.54 0 36 48.0 Call 0.22 1.33 1.96 1.13 0 43 49.0 Call 0.23 1.33 1.58 0.77 0 29 50.0 Call 0.53 1.10 0.71 -0.07 0 1,715 51.0 Call 0.10 1.29 3.45 2.69 0 72 52.0 Call 0.18 1.28 1.98 1.25 0 42 53.0 Call 0.28 1.27 4.50 3.79 0 45 54.0 Call 0.26 1.26 5.00 4.32 0 18 55.0 Call 0.50 0.91 0.59 -0.06 0 796 56.0 Call 0.47 1.24 1.32 0.69 0 57 57.0 Call 0.08 1.23 3.79 3.19 0 6 58.0 Call 0.01 1.09 1.39 0.81 0 36 59.0 Call 0.00 1.08 1.15 0.60 0 16 60.0 Call 0.28 0.68 0.68 0.16 0 836 61.0 Call 0.00 1.06 0.61 0.11 0 13 62.0 Call 0.00 1.06 0.50 0.03 0 222 63.0 Call 0.23 1.05 0.47 0.02 0 555 64.0 Call 0.00 0.49 1.00 0.58 0 58 65.0 Call 0.38 0.45 0.43 0.01 0 8,076 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.04 0.23 0.19 0.06 0 1 2.0 Put 0.17 0.43 0.00 0.00 0 0 3.0 Put 0.35 0.74 0.00 0.00 0 0 4.0 Put 0.59 0.93 0.00 0.00 0 0 5.0 Put 0.77 1.53 1.12 -0.02 0 436 6.0 Put 0.95 1.98 1.05 -0.46 0 90 7.0 Put 1.52 2.40 2.00 0.09 0 36 8.0 Put 2.01 2.57 2.21 -0.10 0 34 9.0 Put 2.17 3.50 1.95 -0.84 0 207 10.0 Put 2.92 3.60 3.13 -0.14 0 164 11.0 Put 3.50 4.00 4.00 0.25 0 366 12.0 Put 3.85 4.65 4.15 -0.17 0 166 13.0 Put 4.70 5.25 4.95 0.07 0 134 14.0 Put 5.05 5.60 5.70 0.26 0 315 15.0 Put 5.35 6.80 5.75 -0.31 0 161 16.0 Put 6.25 7.25 7.25 0.47 0 224 17.0 Put 7.15 8.65 7.39 -0.12 0 115 18.0 Put 7.80 8.55 7.78 -0.46 0 234 19.0 Put 8.35 10.10 6.43 -2.54 0 105 20.0 Put 9.15 10.20 10.00 0.30 0 341 21.0 Put 10.10 11.45 8.80 -1.64 0 256 22.0 Put 10.80 12.50 11.20 0.03 0 154 23.0 Put 11.75 13.45 9.25 -2.65 0 86 24.0 Put 12.50 13.55 12.25 -0.45 0 140 25.0 Put 13.40 15.35 14.00 0.47 0 1,705 26.0 Put 13.00 16.25 11.31 -3.05 0 122 27.0 Put 13.85 16.90 12.93 -2.26 0 347 28.0 Put 15.95 17.90 13.99 -2.04 0 141 29.0 Put 15.60 17.95 13.75 -3.19 0 94 30.0 Put 17.65 19.60 18.30 0.43 0 175 31.0 Put 17.35 20.60 16.90 -1.90 0 6 32.0 Put 18.25 21.50 16.01 -3.72 0 153 33.0 Put 19.15 22.60 18.21 -2.45 0 4 34.0 Put 21.20 23.50 18.80 -2.80 0 9 35.0 Put 22.10 24.45 19.90 -2.63 0 142 36.0 Put 21.90 25.35 23.70 0.24 0 52 37.0 Put 23.95 26.25 22.02 -2.38 0 4 38.0 Put 24.95 26.85 25.41 0.07 0 53 39.0 Put 25.80 28.00 24.25 -2.02 0 33 40.0 Put 26.85 28.45 27.20 -0.01 0 1,021 41.0 Put 26.60 29.90 19.11 -9.04 0 21 42.0 Put 28.75 30.65 28.95 -0.14 0 242 43.0 Put 28.50 31.80 27.95 -2.08 0 34 44.0 Put 29.45 32.80 24.79 -6.18 0 40 45.0 Put 30.40 33.75 23.65 -8.27 0 31 46.0 Put 31.35 34.50 22.90 -9.98 0 14 47.0 Put 32.30 35.60 30.00 -3.85 0 90 48.0 Put 33.25 36.60 32.80 -2.02 0 125 49.0 Put 34.25 37.55 33.70 -2.08 0 16 50.0 Put 35.15 38.40 27.75 -9.00 0 50 51.0 Put 36.20 39.35 27.00 -10.72 0 10 52.0 Put 37.15 40.20 30.20 -8.49 0 144 53.0 Put 38.15 41.40 0.00 0.00 0 0 54.0 Put 39.10 42.40 38.40 -2.23 0 191 55.0 Put 40.10 43.35 39.35 -2.26 0 20 56.0 Put 40.85 44.30 40.25 -2.33 0 399 57.0 Put 41.85 45.30 34.60 -8.95 0 15 58.0 Put 42.85 46.25 36.59 -7.94 0 8 59.0 Put 43.80 47.20 35.40 -10.10 0 6 60.0 Put 44.80 49.00 37.70 -8.78 0 474 61.0 Put 45.80 49.15 36.45 -11.01 0 154 62.0 Put 46.80 50.15 40.25 -8.19 0 9 63.0 Put 47.80 51.10 40.30 -9.12 0 120 64.0 Put 48.80 52.15 0.00 0.00 0 0 65.0 Put 49.80 53.05 48.80 -2.59 0 273 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. June 17, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.91 13.05 12.92 0.00 0.00 5000X4400 0.00 0.00 43,050 Fri Jun 17 2022 6:57:43 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 17 2022 0 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.80 12.10 0.00 0.00 0 0 2.0 Call 10.80 11.00 0.00 0.00 0 0 3.0 Call 9.80 10.00 11.49 1.57 0 13 4.0 Call 8.80 9.10 10.55 1.63 0 0 5.0 Call 7.80 8.00 13.57 5.65 0 0 6.0 Call 6.80 7.10 0.00 0.00 0 0 7.0 Call 5.80 6.00 0.00 0.00 0 0 8.0 Call 4.85 5.00 5.70 0.75 0 1 9.0 Call 3.85 4.10 4.40 0.44 0 40 10.0 Call 2.90 3.05 3.00 0.02 0 13 11.0 Call 1.97 2.05 2.14 0.13 0 73 12.0 Call 1.06 1.11 1.11 0.02 0 264 12.5 Call 0.65 0.70 0.69 0.00 0 528 13.0 Call 0.35 0.37 0.34 -0.02 0 3,198 13.5 Call 0.15 0.17 0.16 0.00 0 2,973 14.0 Call 0.06 0.08 0.07 0.00 0 2,873 14.5 Call 0.03 0.05 0.05 0.01 0 1,782 15.0 Call 0.03 0.04 0.03 0.00 0 4,809 15.5 Call 0.02 0.04 0.03 0.00 0 3,131 16.0 Call 0.01 0.05 0.01 -0.02 0 4,168 16.5 Call 0.00 0.03 0.02 0.00 0 870 17.0 Call 0.00 0.02 0.02 0.00 0 1,694 17.5 Call 0.01 0.03 0.01 0.00 0 481 18.0 Call 0.00 0.03 0.01 0.00 0 4,205 18.5 Call 0.01 0.02 0.01 0.01 0 879 19.0 Call 0.00 0.01 0.01 0.01 0 2,168 19.5 Call 0.00 0.03 0.01 0.01 0 1,001 20.0 Call 0.00 0.02 0.02 0.02 0 2,869 20.5 Call 0.00 0.03 0.01 0.01 0 403 21.0 Call 0.00 0.01 0.01 0.01 0 3,217 21.5 Call 0.00 0.03 0.02 0.02 0 517 22.0 Call 0.00 0.02 0.01 0.01 0 6,780 22.5 Call 0.00 0.03 0.01 0.01 0 1,157 23.0 Call 0.00 0.01 0.01 0.01 0 2,913 23.5 Call 0.00 0.03 0.01 0.01 0 108 24.0 Call 0.00 0.02 0.03 0.03 0 2,393 24.5 Call 0.00 0.03 0.02 0.02 0 144 25.0 Call 0.00 0.01 0.01 0.01 0 3,184 26.0 Call 0.00 0.01 0.01 0.01 0 2,775 27.0 Call 0.00 0.01 0.01 0.01 0 2,472 28.0 Call 0.00 0.01 0.02 0.02 0 2,138 29.0 Call 0.00 0.03 0.01 0.01 0 1,401 30.0 Call 0.00 0.01 0.01 0.01 0 4,280 31.0 Call 0.00 0.01 0.01 0.01 0 1,191 32.0 Call 0.00 0.02 0.03 0.03 0 764 33.0 Call 0.00 0.03 0.01 0.01 0 1,002 34.0 Call 0.00 0.03 0.01 0.01 0 961 35.0 Call 0.00 0.02 0.03 0.03 0 2,695 36.0 Call 0.00 0.03 0.01 0.01 0 344 37.0 Call 0.00 0.03 0.03 0.03 0 470 38.0 Call 0.00 0.01 0.02 0.02 0 439 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.00 0.02 0.02 0.02 0 3,050 41.0 Call 0.00 0.01 0.11 0.11 0 151 42.0 Call 0.00 0.03 0.02 0.02 0 973 43.0 Call 0.00 0.03 0.01 0.01 0 440 44.0 Call 0.00 0.03 0.01 0.01 0 437 45.0 Call 0.00 0.01 0.02 0.02 0 1,069 46.0 Call 0.00 0.03 0.04 0.04 0 432 47.0 Call 0.00 0.03 0.02 0.02 0 138 48.0 Call 0.00 0.01 0.02 0.02 0 505 49.0 Call 0.00 0.03 0.34 0.34 0 99 50.0 Call 0.00 0.01 0.01 0.01 0 2,907 51.0 Call 0.00 0.03 0.03 0.03 0 41 52.0 Call 0.00 0.03 0.22 0.22 0 382 53.0 Call 0.00 0.03 0.14 0.14 0 520 54.0 Call 0.00 0.03 0.15 0.15 0 189 55.0 Call 0.00 0.03 0.03 0.03 0 418 56.0 Call 0.00 0.03 0.03 0.03 0 357 57.0 Call 0.00 0.03 0.04 0.04 0 405 58.0 Call 0.00 0.03 0.04 0.04 0 115 59.0 Call 0.00 0.03 0.03 0.03 0 112 60.0 Call 0.00 0.03 0.01 0.01 0 769 61.0 Call 0.00 0.03 0.23 0.23 0 214 62.0 Call 0.00 0.03 0.06 0.06 0 129 63.0 Call 0.00 0.03 0.10 0.10 0 214 64.0 Call 0.00 0.03 0.03 0.03 0 290 65.0 Call 0.00 0.01 0.04 0.04 0 3,251 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.01 0.01 0.01 0 470 6.0 Put 0.00 0.01 0.01 0.00 0 352 7.0 Put 0.00 0.02 0.01 -0.01 0 949 8.0 Put 0.01 0.06 0.02 -0.01 0 10,407 9.0 Put 0.03 0.06 0.04 -0.01 0 1,981 10.0 Put 0.06 0.07 0.06 0.00 0 6,884 11.0 Put 0.09 0.10 0.09 0.00 0 4,899 12.0 Put 0.16 0.19 0.18 0.00 0 7,996 12.5 Put 0.25 0.29 0.28 0.01 0 1,556 13.0 Put 0.42 0.46 0.45 0.01 0 14,245 13.5 Put 0.72 0.78 0.75 0.01 0 2,448 14.0 Put 1.13 1.21 1.14 -0.01 0 5,269 14.5 Put 1.56 1.65 1.62 0.00 0 2,614 15.0 Put 2.07 2.15 2.13 0.01 0 3,985 15.5 Put 2.56 2.69 2.59 -0.02 0 1,081 16.0 Put 3.05 3.15 3.13 0.02 0 11,232 16.5 Put 3.55 3.65 3.48 -0.12 0 1,783 17.0 Put 4.05 4.15 4.05 -0.05 0 9,921 17.5 Put 4.55 4.65 4.45 -0.14 0 2,183 18.0 Put 5.05 5.15 5.05 -0.04 0 11,147 18.5 Put 5.55 5.65 5.55 -0.04 0 2,486 19.0 Put 6.05 6.15 5.95 -0.14 0 5,014 19.5 Put 6.55 6.65 6.20 -0.38 0 613 20.0 Put 7.05 7.15 7.15 0.07 0 7,465 20.5 Put 7.55 7.65 7.42 -0.16 0 293 21.0 Put 8.05 8.15 8.05 -0.03 0 3,665 21.5 Put 8.55 8.65 7.60 -0.98 0 109 22.0 Put 9.00 9.15 9.05 -0.03 0 3,887 22.5 Put 9.50 9.75 8.55 -1.03 0 8 23.0 Put 10.05 10.15 10.08 0.00 0 1,622 23.5 Put 10.50 10.70 9.15 -1.43 0 5 24.0 Put 11.00 11.15 11.03 -0.05 0 880 24.5 Put 11.50 11.70 10.05 -1.53 0 25 25.0 Put 12.05 12.15 12.07 -0.01 0 2,423 26.0 Put 13.05 13.15 13.08 0.00 0 1,066 27.0 Put 14.05 14.15 14.00 -0.08 0 1,456 28.0 Put 15.00 15.15 15.15 0.07 0 817 29.0 Put 16.05 16.15 16.10 0.02 0 538 30.0 Put 17.05 17.15 16.83 -0.25 0 2,357 31.0 Put 17.60 18.20 17.00 -1.08 0 242 32.0 Put 18.70 19.20 18.92 -0.16 0 189 33.0 Put 19.60 20.40 19.15 -0.93 0 252 34.0 Put 20.50 21.40 20.94 -0.14 0 130 35.0 Put 21.65 22.25 22.00 -0.08 0 250 36.0 Put 22.55 23.40 23.09 0.01 0 180 37.0 Put 23.50 24.40 24.02 -0.06 0 379 38.0 Put 24.60 25.35 24.96 -0.12 0 167 39.0 Put 25.45 26.30 25.92 -0.16 0 57 40.0 Put 26.55 27.40 26.98 -0.10 0 819 41.0 Put 27.60 28.30 28.02 -0.06 0 65 42.0 Put 28.50 29.40 29.04 -0.04 0 19 43.0 Put 29.45 30.30 29.85 -0.23 0 47 44.0 Put 30.50 31.45 26.02 -5.06 0 205 45.0 Put 31.45 32.40 25.61 -6.47 0 63 46.0 Put 32.45 33.40 21.55 -11.53 0 14 47.0 Put 33.45 34.40 21.88 -12.20 0 13 48.0 Put 34.45 35.40 20.45 -14.63 0 6 49.0 Put 35.45 36.40 0.00 0.00 0 0 50.0 Put 36.50 37.40 30.87 -6.21 0 591 51.0 Put 37.55 38.40 25.05 -13.03 0 110 52.0 Put 38.45 39.40 32.60 -6.48 0 48 53.0 Put 39.45 40.50 20.70 -19.38 0 1 54.0 Put 40.45 41.45 0.00 0.00 0 0 55.0 Put 41.45 42.50 25.95 -16.13 0 1 56.0 Put 42.45 43.45 0.00 0.00 0 0 57.0 Put 43.45 44.40 0.00 0.00 0 0 58.0 Put 44.45 45.50 30.45 -14.63 0 3 59.0 Put 45.45 46.40 34.48 -11.60 0 10 60.0 Put 46.45 47.50 39.68 -7.40 0 40 61.0 Put 47.45 48.50 0.00 0.00 0 0 62.0 Put 48.45 49.40 35.89 -13.19 0 3 63.0 Put 49.45 50.40 32.15 -17.93 0 9 64.0 Put 50.45 51.50 0.00 0.00 0 0 65.0 Put 51.45 52.40 41.10 -10.98 0 9 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 24 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.75 12.20 0.00 0.00 0 0 2.0 Call 10.80 11.20 0.00 0.00 0 0 2.5 Call 0.00 0.00 0.00 0.00 0 0 3.0 Call 9.75 10.15 10.30 0.38 0 2 3.5 Call 0.00 0.00 0.00 0.00 0 0 4.0 Call 8.75 9.15 0.00 0.00 0 0 4.5 Call 0.00 0.00 0.00 0.00 0 0 5.0 Call 7.75 8.20 0.00 0.00 0 0 5.5 Call 0.00 0.00 0.00 0.00 0 0 6.0 Call 6.80 7.20 0.00 0.00 0 0 6.5 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 5.80 6.25 0.00 0.00 0 0 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 4.85 5.30 0.00 0.00 0 0 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 3.90 4.35 3.90 -0.18 0 3 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 3.10 3.25 3.31 0.14 0 13 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 2.27 2.33 2.58 0.26 0 7 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 1.50 1.56 1.78 0.25 0 408 12.5 Call 1.17 1.23 1.19 -0.02 0 498 13.0 Call 0.88 0.94 0.93 0.02 0 1,612 13.5 Call 0.64 0.70 0.67 0.00 0 2,312 14.0 Call 0.45 0.50 0.46 -0.01 0 4,305 14.5 Call 0.31 0.35 0.33 0.00 0 1,105 15.0 Call 0.21 0.24 0.23 0.00 0 1,940 15.5 Call 0.13 0.17 0.16 0.01 0 415 16.0 Call 0.09 0.12 0.11 0.00 0 1,571 16.5 Call 0.06 0.08 0.08 0.01 0 389 17.0 Call 0.05 0.06 0.06 0.01 0 2,216 17.5 Call 0.01 0.05 0.03 -0.01 0 619 18.0 Call 0.02 0.04 0.02 -0.01 0 997 18.5 Call 0.02 0.03 0.03 0.00 0 225 19.0 Call 0.00 0.03 0.03 0.01 0 424 19.5 Call 0.02 0.03 0.02 0.00 0 761 20.0 Call 0.01 0.03 0.02 0.00 0 1,044 20.5 Call 0.00 0.03 0.01 -0.01 0 77 21.0 Call 0.00 0.03 0.02 0.00 0 171 21.5 Call 0.00 0.03 0.01 -0.01 0 105 22.0 Call 0.01 0.03 0.02 0.00 0 313 22.5 Call 0.00 0.03 0.02 0.00 0 214 23.0 Call 0.00 0.04 0.01 -0.01 0 320 23.5 Call 0.00 0.06 0.02 0.00 0 201 24.0 Call 0.01 0.04 0.07 0.05 0 196 24.5 Call 0.00 0.01 0.01 -0.01 0 211 25.0 Call 0.00 0.08 0.01 -0.01 0 162 25.5 Call 0.00 0.05 0.01 -0.01 0 22 26.0 Call 0.00 0.04 0.02 0.01 0 34 26.5 Call 0.00 0.08 0.02 0.01 0 60 27.0 Call 0.00 0.04 0.03 0.02 0 188 27.5 Call 0.00 0.04 0.02 0.01 0 3 28.0 Call 0.00 0.04 0.09 0.08 0 31 28.5 Call 0.00 0.08 0.02 0.01 0 2 29.0 Call 0.00 0.04 0.02 0.01 0 23 29.5 Call 0.00 0.04 0.00 0.00 0 0 30.0 Call 0.00 0.08 0.00 0.00 0 0 31.0 Call 0.00 0.04 0.01 0.00 0 11 32.0 Call 0.00 0.04 0.04 0.03 0 10 33.0 Call 0.00 0.04 0.21 0.20 0 1 34.0 Call 0.00 0.04 0.00 0.00 0 0 35.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 1.00 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.01 0.01 0 100 2.5 Put 0.00 0.00 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 3.5 Put 0.00 0.00 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.03 0.02 0 110 4.5 Put 0.00 0.00 0.00 0.00 0 0 5.0 Put 0.00 0.04 0.02 -0.01 0 186 5.5 Put 0.00 0.00 0.00 0.00 0 0 6.0 Put 0.05 0.07 0.05 -0.01 0 598 6.5 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.08 0.10 0.08 -0.01 0 653 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.11 0.14 0.11 -0.01 0 341 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.17 0.20 0.19 0.00 0 955 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.26 0.29 0.27 0.00 0 2,374 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.40 0.44 0.39 -0.03 0 3,271 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.61 0.65 0.62 -0.01 0 3,188 12.5 Put 0.78 0.84 0.81 0.00 0 2,594 13.0 Put 0.99 1.03 1.02 0.00 0 1,824 13.5 Put 1.25 1.28 1.26 -0.02 0 1,333 14.0 Put 1.55 1.59 1.58 0.00 0 2,314 14.5 Put 1.88 1.99 1.82 -0.12 0 1,031 15.0 Put 2.28 2.37 2.31 -0.02 0 612 15.5 Put 2.69 2.82 2.71 -0.05 0 214 16.0 Put 3.15 3.25 3.15 -0.06 0 745 16.5 Put 3.55 4.00 3.54 -0.14 0 374 17.0 Put 4.00 4.45 4.09 -0.07 0 1,489 17.5 Put 4.45 4.95 4.56 -0.08 0 194 18.0 Put 5.05 5.30 5.12 -0.02 0 1,959 18.5 Put 5.45 5.85 5.35 -0.28 0 268 19.0 Put 6.05 6.20 6.02 -0.11 0 823 19.5 Put 6.50 6.85 6.53 -0.10 0 225 20.0 Put 7.00 7.40 6.90 -0.23 0 270 20.5 Put 7.45 7.90 7.61 -0.02 0 390 21.0 Put 7.95 8.35 8.00 -0.13 0 81 21.5 Put 8.45 8.90 8.55 -0.07 0 54 22.0 Put 8.95 9.35 9.20 0.08 0 73 22.5 Put 9.55 9.70 9.54 -0.08 0 206 23.0 Put 9.95 10.40 10.01 -0.11 0 74 23.5 Put 10.40 11.00 9.20 -1.42 0 10 24.0 Put 10.95 11.35 9.63 -1.49 0 22 24.5 Put 11.45 12.00 6.37 -5.25 0 3 25.0 Put 11.95 12.40 10.50 -1.62 0 30 25.5 Put 12.55 12.70 12.55 -0.07 0 36 26.0 Put 12.95 13.40 13.00 -0.12 0 33 26.5 Put 13.45 13.90 8.25 -5.37 0 1 27.0 Put 14.00 14.35 13.97 -0.15 0 6 27.5 Put 14.45 14.90 14.57 -0.04 0 16 28.0 Put 14.95 15.40 15.05 -0.06 0 7 28.5 Put 15.45 15.90 15.50 -0.11 0 4 29.0 Put 15.90 16.40 15.97 -0.14 0 4 29.5 Put 16.45 16.90 10.60 -6.01 0 1 30.0 Put 16.95 17.40 16.90 -0.21 0 7 31.0 Put 17.45 18.45 17.70 -0.41 0 1 32.0 Put 18.45 19.40 18.90 -0.21 0 10 33.0 Put 19.55 20.45 20.65 0.54 0 3 34.0 Put 20.65 21.45 14.38 -6.72 0 4 35.0 Put 21.45 22.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 13 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.70 8.15 0.00 0.00 0 0 6.0 Call 6.80 7.20 12.25 5.26 0 1 7.0 Call 5.85 6.30 0.00 0.00 0 0 8.0 Call 4.85 5.25 0.00 0.00 0 0 9.0 Call 4.10 4.25 0.00 0.00 0 0 10.0 Call 3.25 3.35 3.55 0.27 0 19 11.0 Call 2.43 2.50 2.58 0.12 0 270 12.0 Call 1.70 1.76 1.75 0.02 0 248 13.0 Call 1.10 1.15 1.15 0.03 0 328 14.0 Call 0.66 0.72 0.70 0.01 0 359 15.0 Call 0.37 0.42 0.42 0.03 0 1,922 16.0 Call 0.20 0.24 0.23 0.01 0 898 17.0 Call 0.11 0.13 0.13 0.01 0 339 18.0 Call 0.06 0.08 0.07 0.00 0 1,053 19.0 Call 0.02 0.06 0.05 0.01 0 823 20.0 Call 0.02 0.04 0.05 0.02 0 1,392 21.0 Call 0.02 0.03 0.02 0.00 0 434 22.0 Call 0.01 0.03 0.03 0.01 0 546 23.0 Call 0.00 0.03 0.03 0.01 0 1,396 24.0 Call 0.01 0.03 0.02 0.01 0 1,691 25.0 Call 0.00 0.03 0.02 0.01 0 2,563 26.0 Call 0.01 0.03 0.01 0.01 0 2,176 27.0 Call 0.00 0.03 0.01 0.01 0 898 28.0 Call 0.00 0.03 0.02 0.02 0 348 29.0 Call 0.00 0.03 0.01 0.01 0 510 30.0 Call 0.00 0.03 0.01 0.01 0 829 31.0 Call 0.00 0.03 0.01 0.01 0 400 32.0 Call 0.01 0.03 0.06 0.06 0 184 33.0 Call 0.01 0.03 0.01 0.01 0 281 34.0 Call 0.00 0.03 0.05 0.05 0 204 35.0 Call 0.00 0.03 0.03 0.03 0 732 36.0 Call 0.00 0.01 0.01 0.01 0 204 37.0 Call 0.00 0.03 0.01 0.01 0 385 38.0 Call 0.00 0.03 0.04 0.04 0 204 39.0 Call 0.00 0.03 0.11 0.11 0 96 40.0 Call 0.00 0.01 0.10 0.10 0 759 41.0 Call 0.00 0.03 0.01 0.01 0 159 42.0 Call 0.00 0.03 0.05 0.05 0 38 43.0 Call 0.00 0.03 0.08 0.08 0 86 44.0 Call 0.00 0.03 0.03 0.03 0 110 45.0 Call 0.00 0.03 0.02 0.02 0 535 46.0 Call 0.00 0.03 0.01 0.01 0 59 47.0 Call 0.00 0.03 0.03 0.03 0 53 48.0 Call 0.00 0.03 0.03 0.03 0 427 49.0 Call 0.00 0.03 0.03 0.03 0 13 50.0 Call 0.00 0.01 0.01 0.01 0 763 51.0 Call 0.00 0.03 0.20 0.20 0 25 52.0 Call 0.00 0.03 0.33 0.33 0 61 53.0 Call 0.00 0.03 0.06 0.06 0 50 54.0 Call 0.00 0.03 0.58 0.58 0 15 55.0 Call 0.00 0.03 0.19 0.19 0 273 56.0 Call 0.00 0.03 0.19 0.19 0 101 60.0 Call 0.00 0.03 0.02 0.02 0 353 65.0 Call 0.00 0.03 0.01 0.01 0 2,750 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.12 0.05 -0.02 0 41 6.0 Put 0.02 0.16 0.07 -0.03 0 13 7.0 Put 0.12 0.19 0.15 0.00 0 16 8.0 Put 0.18 0.23 0.18 -0.03 0 72 9.0 Put 0.27 0.30 0.30 0.01 0 6,844 10.0 Put 0.37 0.44 0.39 -0.01 0 4,521 11.0 Put 0.55 0.61 0.55 -0.03 0 4,717 12.0 Put 0.83 0.88 0.87 0.01 0 1,767 13.0 Put 1.22 1.28 1.28 0.03 0 2,680 14.0 Put 1.76 1.85 1.80 -0.02 0 977 15.0 Put 2.48 2.56 2.48 -0.04 0 4,545 16.0 Put 3.30 3.40 3.35 0.00 0 767 17.0 Put 4.20 4.30 4.05 -0.20 0 2,914 18.0 Put 5.15 5.25 5.05 -0.15 0 4,788 19.0 Put 6.05 6.25 5.95 -0.22 0 10,194 20.0 Put 7.10 7.20 7.00 -0.15 0 1,436 21.0 Put 8.10 8.20 7.97 -0.18 0 849 22.0 Put 9.00 9.25 9.00 -0.14 0 1,349 23.0 Put 10.00 10.25 10.00 -0.14 0 619 24.0 Put 11.00 11.35 10.30 -0.83 0 425 25.0 Put 12.05 12.20 11.98 -0.15 0 1,485 26.0 Put 13.00 13.30 12.70 -0.43 0 674 27.0 Put 14.00 14.20 13.05 -1.07 0 837 28.0 Put 14.55 15.30 15.30 0.18 0 116 29.0 Put 15.45 16.50 15.97 -0.15 0 269 30.0 Put 16.45 17.50 16.15 -0.97 0 185 31.0 Put 17.45 18.50 12.60 -5.52 0 46 32.0 Put 18.70 19.30 13.61 -5.51 0 158 33.0 Put 19.45 20.50 14.72 -5.40 0 84 34.0 Put 20.80 21.50 20.96 -0.16 0 107 35.0 Put 21.45 22.50 21.23 -0.89 0 51 36.0 Put 22.45 23.50 16.59 -6.53 0 21 37.0 Put 23.45 24.50 18.65 -5.47 0 313 38.0 Put 24.65 25.30 24.89 -0.22 0 27 39.0 Put 25.45 26.30 25.27 -0.84 0 14 40.0 Put 26.45 27.40 21.69 -5.42 0 33 41.0 Put 27.45 28.50 20.75 -7.36 0 20 42.0 Put 28.50 29.30 17.85 -11.26 0 17 43.0 Put 29.45 30.50 23.57 -6.54 0 22 44.0 Put 30.45 31.50 29.75 -1.36 0 4 45.0 Put 31.45 32.50 20.20 -11.91 0 6 46.0 Put 32.45 33.50 0.00 0.00 0 0 47.0 Put 33.45 34.50 0.00 0.00 0 0 48.0 Put 34.45 35.50 20.85 -14.26 0 1 49.0 Put 35.45 36.50 0.00 0.00 0 0 50.0 Put 36.40 37.35 32.25 -4.86 0 2 51.0 Put 37.40 38.45 0.00 0.00 0 0 52.0 Put 38.40 39.45 0.00 0.00 0 0 53.0 Put 39.40 40.35 0.00 0.00 0 0 54.0 Put 40.40 41.50 0.00 0.00 0 0 55.0 Put 41.40 42.45 26.90 -15.20 0 2 56.0 Put 42.40 43.45 27.80 -15.30 0 622 60.0 Put 46.40 47.55 35.55 -11.55 0 19 65.0 Put 51.40 52.80 39.15 -12.95 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.70 8.10 0.00 0.00 0 0 8.0 Call 4.95 5.25 6.40 1.32 0 3 9.0 Call 4.05 4.25 4.65 0.48 0 72 10.0 Call 3.20 3.35 3.35 0.06 0 6 11.0 Call 2.43 2.53 2.59 0.11 0 10 12.0 Call 1.72 1.81 2.16 0.40 0 26 12.5 Call 1.41 1.48 1.56 0.12 0 50 13.0 Call 1.12 1.19 1.18 0.03 0 81 13.5 Call 0.88 0.96 0.97 0.05 0 69 14.0 Call 0.72 0.76 0.75 0.01 0 225 14.5 Call 0.52 0.60 0.60 0.04 0 58 15.0 Call 0.38 0.48 0.46 0.03 0 502 15.5 Call 0.28 0.36 0.34 0.02 0 68 16.0 Call 0.21 0.27 0.23 -0.01 0 57 16.5 Call 0.14 0.21 0.17 0.00 0 135 17.0 Call 0.10 0.16 0.15 0.01 0 606 17.5 Call 0.10 0.12 0.12 0.01 0 24 18.0 Call 0.04 0.10 0.10 0.02 0 91 18.5 Call 0.03 0.09 0.10 0.03 0 85 19.0 Call 0.02 0.08 0.06 0.00 0 117 19.5 Call 0.00 0.12 0.08 0.03 0 25 20.0 Call 0.00 0.09 0.04 0.00 0 189 20.5 Call 0.00 0.11 0.13 0.10 0 83 21.0 Call 0.00 0.10 0.04 0.02 0 75 21.5 Call 0.00 0.10 0.08 0.06 0 84 22.0 Call 0.00 0.10 0.04 0.03 0 75 22.5 Call 0.00 0.09 0.03 0.02 0 75 23.0 Call 0.00 0.10 0.04 0.03 0 50 23.5 Call 0.00 0.09 0.08 0.08 0 8 24.0 Call 0.00 0.09 0.09 0.09 0 537 24.5 Call 0.00 0.09 0.10 0.10 0 105 25.0 Call 0.00 0.08 0.08 0.08 0 94 26.0 Call 0.00 0.09 0.08 0.08 0 2 27.0 Call 0.00 0.09 0.01 0.01 0 48 28.0 Call 0.00 0.08 0.10 0.10 0 1 30.0 Call 0.00 0.08 0.14 0.14 0 2 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.06 0.05 0.00 0 99 8.0 Put 0.18 0.22 0.18 -0.02 0 678 9.0 Put 0.24 0.33 0.28 0.00 0 1,564 10.0 Put 0.38 0.44 0.37 -0.04 0 784 11.0 Put 0.57 0.63 0.56 -0.04 0 376 12.0 Put 0.85 0.92 0.85 -0.04 0 1,699 12.5 Put 1.03 1.10 1.07 0.00 0 504 13.0 Put 1.25 1.32 1.31 0.03 0 229 13.5 Put 1.51 1.59 1.50 -0.05 0 166 14.0 Put 1.82 1.89 1.85 -0.02 0 376 14.5 Put 2.13 2.22 2.12 -0.07 0 168 15.0 Put 2.51 2.59 2.48 -0.08 0 66 15.5 Put 2.89 2.99 2.22 -0.73 0 117 16.0 Put 3.25 3.45 3.50 0.13 0 785 16.5 Put 3.75 3.85 3.70 -0.10 0 48 17.0 Put 4.15 4.35 4.10 -0.16 0 93 17.5 Put 4.60 4.80 4.70 -0.03 0 148 18.0 Put 5.05 5.35 5.05 -0.15 0 96 18.5 Put 5.50 5.85 5.50 -0.19 0 261 19.0 Put 6.00 6.35 5.13 -1.05 0 137 19.5 Put 6.50 6.85 6.30 -0.37 0 35 20.0 Put 7.00 7.35 6.30 -0.86 0 52 20.5 Put 7.45 7.85 2.42 -5.23 0 298 21.0 Put 7.75 8.60 6.84 -1.30 0 17 21.5 Put 8.45 8.85 2.71 -5.93 0 11 22.0 Put 9.00 9.35 3.00 -6.13 0 6 22.5 Put 9.50 9.85 8.63 -1.00 0 9 23.0 Put 9.95 10.30 4.88 -5.25 0 2 23.5 Put 10.40 10.85 4.37 -6.26 0 3 24.0 Put 11.00 11.30 11.05 -0.08 0 4 24.5 Put 11.45 11.80 10.06 -1.56 0 5 25.0 Put 12.00 12.30 7.68 -4.44 0 3 26.0 Put 13.00 13.35 6.40 -6.72 0 1 27.0 Put 14.00 14.35 14.15 0.03 0 8 28.0 Put 14.95 15.30 9.97 -5.15 0 1 30.0 Put 16.95 17.35 0.00 0.00 0 0 35.0 Put 21.95 22.30 16.12 -5.99 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 8.15 7.85 -0.12 0 200 8.0 Call 4.95 5.35 0.00 0.00 0 0 9.0 Call 4.10 4.35 0.00 0.00 0 0 10.0 Call 3.30 3.45 3.50 0.14 0 1,250 11.0 Call 2.55 2.65 2.74 0.15 0 250 12.0 Call 1.86 1.95 2.28 0.38 0 186 13.0 Call 1.29 1.36 1.34 0.01 0 195 13.5 Call 1.06 1.13 1.26 0.17 0 79 14.0 Call 0.85 0.93 0.88 -0.01 0 175 14.5 Call 0.68 0.76 0.79 0.07 0 26 15.0 Call 0.53 0.61 0.60 0.03 0 103 15.5 Call 0.41 0.49 0.63 0.18 0 69 16.0 Call 0.32 0.39 0.36 0.00 0 60 16.5 Call 0.24 0.32 0.30 0.02 0 58 17.0 Call 0.19 0.25 0.25 0.03 0 45 17.5 Call 0.14 0.19 0.15 -0.02 0 32 18.0 Call 0.11 0.17 0.16 0.02 0 105 18.5 Call 0.08 0.13 0.11 0.00 0 67 19.0 Call 0.05 0.12 0.15 0.06 0 72 19.5 Call 0.04 0.10 0.08 0.01 0 140 20.0 Call 0.02 0.09 0.06 0.00 0 101 20.5 Call 0.01 0.11 0.12 0.07 0 25 21.0 Call 0.00 0.12 0.04 0.00 0 33 21.5 Call 0.00 0.12 0.14 0.11 0 18 22.0 Call 0.02 0.11 0.08 0.06 0 37 22.5 Call 0.00 0.11 0.00 0.00 0 0 23.0 Call 0.00 0.10 0.14 0.13 0 10 23.5 Call 0.00 0.10 0.10 0.09 0 6 24.0 Call 0.00 0.10 0.03 0.02 0 23 24.5 Call 0.00 0.10 0.13 0.12 0 201 25.0 Call 0.00 0.10 0.16 0.15 0 22 26.0 Call 0.00 0.09 0.25 0.25 0 1 27.0 Call 0.00 0.09 0.04 0.04 0 1 28.0 Call 0.00 0.09 0.07 0.07 0 9 30.0 Call 0.00 0.09 0.00 0.00 0 0 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.07 0.11 0.08 -0.01 0 40 8.0 Put 0.23 0.28 0.00 0.00 0 0 9.0 Put 0.33 0.39 0.34 -0.02 0 8 10.0 Put 0.46 0.54 0.49 -0.01 0 68 11.0 Put 0.70 0.77 0.70 -0.04 0 147 12.0 Put 1.01 1.08 1.02 -0.03 0 176 13.0 Put 1.44 1.51 1.47 0.00 0 1,381 13.5 Put 1.69 1.78 1.64 -0.10 0 33 14.0 Put 1.99 2.08 2.00 -0.04 0 102 14.5 Put 2.31 2.40 2.19 -0.18 0 2,012 15.0 Put 2.66 2.76 2.35 -0.37 0 3,895 15.5 Put 3.00 3.15 3.06 -0.04 0 140 16.0 Put 3.35 3.55 3.24 -0.26 0 86 16.5 Put 3.80 4.00 3.38 -0.55 0 269 17.0 Put 4.25 4.45 4.05 -0.32 0 31 17.5 Put 4.65 4.95 4.65 -0.16 0 140 18.0 Put 5.15 5.40 5.15 -0.13 0 92 18.5 Put 5.60 5.90 5.65 -0.10 0 214 19.0 Put 6.00 6.45 5.45 -0.78 0 126 19.5 Put 6.45 6.90 5.45 -1.26 0 17 20.0 Put 6.95 7.40 7.11 -0.09 0 22 20.5 Put 7.45 7.90 2.14 -5.55 0 1 21.0 Put 7.90 8.35 6.60 -1.58 0 302 21.5 Put 8.40 8.90 8.35 -0.32 0 2 22.0 Put 8.90 9.35 3.19 -5.98 0 6 22.5 Put 9.45 9.85 3.58 -6.08 0 12 23.0 Put 9.95 10.35 5.15 -5.01 0 0 23.5 Put 10.30 10.90 4.65 -6.00 0 10 24.0 Put 10.90 11.35 0.00 0.00 0 0 24.5 Put 11.45 11.85 0.00 0.00 0 0 25.0 Put 12.00 12.35 12.05 -0.09 0 2 26.0 Put 13.00 13.35 0.00 0.00 0 0 27.0 Put 13.95 14.35 0.00 0.00 0 0 28.0 Put 14.95 15.35 15.10 -0.04 0 3 30.0 Put 16.95 17.30 11.81 -5.33 0 2 35.0 Put 21.95 22.35 16.70 -5.43 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 28 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.80 12.10 0.00 0.00 0 0 2.0 Call 10.80 11.10 0.00 0.00 0 0 3.0 Call 9.80 10.10 0.00 0.00 0 0 4.0 Call 8.85 9.10 0.00 0.00 0 0 5.0 Call 7.80 8.10 9.60 1.62 0 1 6.0 Call 6.90 7.20 0.00 0.00 0 0 7.0 Call 5.95 6.30 0.00 0.00 0 0 8.0 Call 5.10 5.25 0.00 0.00 0 0 9.0 Call 4.25 4.40 5.00 0.70 0 3 10.0 Call 3.40 3.55 3.58 0.09 0 339 11.0 Call 2.66 2.75 2.74 0.03 0 315 12.0 Call 2.02 2.09 2.10 0.05 0 561 13.0 Call 1.45 1.51 1.45 -0.03 0 930 14.0 Call 1.02 1.07 1.04 0.00 0 2,694 15.0 Call 0.70 0.72 0.70 -0.01 0 21,972 16.0 Call 0.45 0.51 0.48 0.00 0 3,109 17.0 Call 0.30 0.34 0.32 0.00 0 2,608 18.0 Call 0.21 0.24 0.22 0.00 0 12,260 19.0 Call 0.15 0.17 0.16 0.00 0 3,013 20.0 Call 0.11 0.12 0.10 -0.01 0 2,755 21.0 Call 0.05 0.11 0.09 0.01 0 1,782 22.0 Call 0.05 0.10 0.08 0.00 0 1,908 23.0 Call 0.06 0.10 0.08 0.01 0 8,483 24.0 Call 0.02 0.09 0.04 -0.02 0 2,026 25.0 Call 0.04 0.07 0.03 -0.03 0 2,504 26.0 Call 0.01 0.07 0.05 0.00 0 1,100 27.0 Call 0.01 0.10 0.06 0.01 0 555 28.0 Call 0.01 0.10 0.05 0.00 0 388 29.0 Call 0.02 0.10 0.05 0.00 0 251 30.0 Call 0.02 0.07 0.04 0.00 0 904 31.0 Call 0.01 0.09 0.12 0.08 0 95 32.0 Call 0.01 0.09 0.06 0.02 0 3,965 33.0 Call 0.00 0.07 0.05 0.01 0 185 34.0 Call 0.00 0.09 0.03 -0.01 0 80 35.0 Call 0.00 0.08 0.03 -0.01 0 97 36.0 Call 0.00 0.08 0.05 0.01 0 296 37.0 Call 0.00 0.08 0.04 0.01 0 1 38.0 Call 0.00 0.08 0.04 0.01 0 2 39.0 Call 0.00 0.08 0.02 -0.01 0 12 40.0 Call 0.00 0.03 0.03 0.00 0 15 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.00 0 2 2.0 Put 0.00 0.05 0.03 0.01 0 1 3.0 Put 0.01 0.07 0.04 0.00 0 15 4.0 Put 0.04 0.09 0.08 0.01 0 200 5.0 Put 0.08 0.14 0.10 -0.01 0 2,889 6.0 Put 0.12 0.19 0.15 0.00 0 571 7.0 Put 0.21 0.25 0.23 0.00 0 713 8.0 Put 0.30 0.34 0.32 0.00 0 2,577 9.0 Put 0.41 0.47 0.42 -0.02 0 5,258 10.0 Put 0.62 0.65 0.65 0.01 0 10,784 11.0 Put 0.83 0.89 0.86 0.00 0 1,649 12.0 Put 1.17 1.23 1.21 0.01 0 8,400 13.0 Put 1.61 1.67 1.63 0.00 0 4,593 14.0 Put 2.16 2.24 2.15 -0.05 0 6,437 15.0 Put 2.83 2.91 2.85 -0.01 0 16,622 16.0 Put 3.55 3.70 3.50 -0.13 0 13,244 17.0 Put 4.40 4.55 4.40 -0.07 0 2,834 18.0 Put 5.30 5.40 5.20 -0.18 0 24,046 19.0 Put 6.20 6.35 6.10 -0.21 0 2,404 20.0 Put 7.20 7.35 7.20 -0.06 0 1,769 21.0 Put 8.10 8.40 8.18 -0.05 0 882 22.0 Put 9.05 9.45 9.10 -0.13 0 1,087 23.0 Put 10.10 10.25 10.00 -0.22 0 325 24.0 Put 11.00 11.35 11.13 -0.08 0 267 25.0 Put 12.05 12.40 12.15 -0.05 0 359 26.0 Put 13.05 13.35 13.20 0.01 0 411 27.0 Put 14.10 14.25 14.06 -0.13 0 442 28.0 Put 15.05 15.35 15.05 -0.14 0 98 29.0 Put 16.00 16.30 10.55 -5.64 0 8 30.0 Put 17.00 17.35 16.80 -0.38 0 34 31.0 Put 17.50 18.50 16.80 -1.38 0 22 32.0 Put 18.80 19.30 19.08 -0.10 0 6 33.0 Put 19.50 20.50 19.83 -0.34 0 21 34.0 Put 20.50 21.50 20.83 -0.34 0 14 35.0 Put 21.50 22.50 22.06 -0.11 0 30 36.0 Put 22.45 23.50 18.09 -5.08 0 9 37.0 Put 23.45 24.50 24.05 -0.11 0 31 38.0 Put 24.45 25.50 25.00 -0.16 0 10 39.0 Put 25.45 26.50 25.96 -0.20 0 2 40.0 Put 26.45 27.50 27.02 -0.14 0 61 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 8.20 0.00 0.00 0 0 8.0 Call 5.15 5.30 0.00 0.00 0 0 9.0 Call 4.20 4.55 6.00 1.66 0 2 10.0 Call 3.45 3.60 0.00 0.00 0 0 11.0 Call 2.73 2.84 0.00 0.00 0 0 12.0 Call 2.10 2.19 2.15 0.01 0 89 13.0 Call 1.55 1.63 1.65 0.06 0 109 13.5 Call 1.32 1.40 1.42 0.06 0 110 14.0 Call 1.11 1.21 1.30 0.14 0 5 14.5 Call 0.93 1.02 1.05 0.08 0 32 15.0 Call 0.77 0.87 0.82 0.00 0 207 15.5 Call 0.63 0.73 0.70 0.02 0 25 16.0 Call 0.52 0.61 0.62 0.05 0 116 16.5 Call 0.42 0.51 0.53 0.06 0 1 17.0 Call 0.34 0.43 0.39 0.00 0 63 17.5 Call 0.28 0.36 0.32 0.00 0 33 18.0 Call 0.23 0.31 0.53 0.26 0 28 18.5 Call 0.18 0.25 0.23 0.01 0 15 19.0 Call 0.14 0.21 0.20 0.03 0 60 19.5 Call 0.12 0.18 0.18 0.03 0 18 20.0 Call 0.10 0.15 0.14 0.01 0 8 20.5 Call 0.07 0.15 0.16 0.05 0 5 21.0 Call 0.06 0.12 0.12 0.03 0 35 21.5 Call 0.04 0.12 0.00 0.00 0 0 22.0 Call 0.05 0.09 0.11 0.04 0 26 22.5 Call 0.02 0.15 0.14 0.08 0 0 23.0 Call 0.01 0.15 0.45 0.39 0 3 23.5 Call 0.00 0.14 0.07 0.02 0 3 24.0 Call 0.03 0.12 0.22 0.18 0 43 24.5 Call 0.00 0.13 0.32 0.28 0 1 25.0 Call 0.00 0.12 0.23 0.20 0 7 26.0 Call 0.00 0.12 0.11 0.09 0 5 27.0 Call 0.00 0.11 0.06 0.05 0 1 28.0 Call 0.00 0.11 0.00 0.00 0 0 30.0 Call 0.00 0.11 0.09 0.08 0 10 35.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.08 0.20 0.13 -0.01 0 7 8.0 Put 0.33 0.40 0.37 0.00 0 17 9.0 Put 0.46 0.54 0.50 0.00 0 40 10.0 Put 0.65 0.73 0.67 -0.02 0 269 11.0 Put 0.93 1.00 0.96 0.00 0 31 12.0 Put 1.27 1.36 1.33 0.01 0 158 13.0 Put 1.71 1.82 1.78 0.02 0 201 13.5 Put 1.99 2.09 1.97 -0.06 0 55 14.0 Put 2.29 2.38 2.13 -0.20 0 236 14.5 Put 2.58 2.70 2.59 -0.06 0 45 15.0 Put 2.92 3.05 2.62 -0.37 0 205 15.5 Put 3.30 3.45 3.30 -0.05 0 52 16.0 Put 3.65 3.80 3.67 -0.07 0 262 16.5 Put 3.95 4.25 3.15 -0.99 0 5 17.0 Put 4.45 4.65 3.60 -0.96 0 23 17.5 Put 4.85 5.10 3.95 -1.04 0 101 18.0 Put 5.30 5.55 5.30 -0.14 0 597 18.5 Put 5.75 6.00 5.77 -0.12 0 22 19.0 Put 6.20 6.55 6.35 0.00 0 2 19.5 Put 6.65 6.95 6.75 -0.07 0 21 20.0 Put 7.10 7.50 6.25 -1.05 0 7 20.5 Put 7.55 8.00 3.08 -4.70 0 1 21.0 Put 8.05 8.50 8.30 0.04 0 4 21.5 Put 8.50 8.95 8.22 -0.53 0 3 22.0 Put 9.00 9.50 4.57 -4.67 0 30 22.5 Put 9.50 9.95 3.86 -5.87 0 5 23.0 Put 10.00 10.45 0.00 0.00 0 0 23.5 Put 10.50 11.00 0.00 0.00 0 0 24.0 Put 11.00 11.45 5.80 -5.41 0 1 24.5 Put 11.50 11.90 6.65 -5.05 0 1 25.0 Put 11.95 12.40 7.20 -4.99 0 30 26.0 Put 12.95 13.40 7.00 -6.18 0 1 27.0 Put 13.95 14.40 8.43 -5.74 0 0 28.0 Put 14.95 15.45 0.00 0.00 0 0 30.0 Put 16.95 17.40 0.00 0.00 0 0 35.0 Put 21.90 22.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 8.25 8.75 0.77 0 8 8.0 Call 5.10 5.40 0.00 0.00 0 0 9.0 Call 4.25 4.50 5.77 1.40 0 3 10.0 Call 3.45 3.70 3.65 0.08 0 3 11.0 Call 2.81 2.94 4.45 1.60 0 1 12.0 Call 2.18 2.29 2.24 0.02 0 194 13.0 Call 1.64 1.75 1.80 0.10 0 121 13.5 Call 1.41 1.52 1.59 0.13 0 812 14.0 Call 1.19 1.30 1.24 0.00 0 1,263 14.5 Call 1.02 1.12 1.12 0.05 0 954 15.0 Call 0.86 0.95 0.92 0.01 0 698 15.5 Call 0.72 0.81 1.47 0.70 0 400 16.0 Call 0.60 0.70 0.65 0.00 0 407 16.5 Call 0.50 0.58 0.59 0.05 0 421 17.0 Call 0.43 0.49 0.50 0.04 0 70 17.5 Call 0.34 0.43 0.66 0.28 0 4 18.0 Call 0.27 0.35 0.34 0.03 0 206 18.5 Call 0.23 0.32 0.30 0.03 0 10 19.0 Call 0.18 0.27 0.30 0.07 0 57 19.5 Call 0.15 0.22 0.00 0.00 0 0 20.0 Call 0.13 0.21 0.17 0.01 0 140 20.5 Call 0.10 0.18 0.16 0.02 0 42 21.0 Call 0.07 0.16 0.13 0.01 0 276 21.5 Call 0.06 0.15 0.00 0.00 0 0 22.0 Call 0.06 0.14 0.11 0.01 0 7 22.5 Call 0.03 0.18 0.46 0.36 0 1 23.0 Call 0.01 0.22 0.14 0.04 0 5 23.5 Call 0.01 0.21 0.00 0.00 0 0 24.0 Call 0.00 0.21 0.36 0.26 0 3 24.5 Call 0.00 0.20 0.00 0.00 0 0 25.0 Call 0.00 0.20 0.09 0.00 0 4 26.0 Call 0.00 0.19 0.00 0.00 0 0 27.0 Call 0.00 0.18 0.00 0.00 0 0 28.0 Call 0.00 0.17 0.00 0.00 0 0 30.0 Call 0.00 0.17 0.15 0.08 0 1 35.0 Call 0.00 0.15 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.09 0.19 0.20 0.06 0 30 8.0 Put 0.37 0.44 0.41 0.00 0 20 9.0 Put 0.52 0.60 0.55 -0.01 0 286 10.0 Put 0.74 0.80 0.79 0.02 0 247 11.0 Put 1.01 1.10 1.08 0.03 0 84 12.0 Put 1.38 1.48 1.41 -0.02 0 434 13.0 Put 1.90 1.94 1.90 -0.01 0 1,289 13.5 Put 2.10 2.20 2.04 -0.14 0 63 14.0 Put 2.37 2.49 2.35 -0.11 0 1,975 14.5 Put 2.69 2.82 2.70 -0.08 0 143 15.0 Put 3.00 3.15 3.02 -0.10 0 349 15.5 Put 3.40 3.55 3.41 -0.07 0 11 16.0 Put 3.65 3.90 3.00 -0.86 0 151 16.5 Put 4.10 4.35 4.20 -0.05 0 152 17.0 Put 4.50 4.70 4.04 -0.63 0 1 17.5 Put 4.95 5.20 4.99 -0.11 0 9 18.0 Put 5.35 5.65 5.35 -0.17 0 88 18.5 Put 5.80 6.10 5.12 -0.86 0 3 19.0 Put 6.25 6.55 6.15 -0.29 0 7 19.5 Put 6.75 7.05 0.00 0.00 0 0 20.0 Put 7.20 7.55 7.11 -0.26 0 2 20.5 Put 7.60 8.05 0.00 0.00 0 0 21.0 Put 8.10 8.55 0.00 0.00 0 0 21.5 Put 8.60 9.00 0.00 0.00 0 0 22.0 Put 9.05 9.50 0.00 0.00 0 0 22.5 Put 9.55 10.00 9.60 -0.21 0 6 23.0 Put 10.00 10.50 0.00 0.00 0 0 23.5 Put 10.45 11.00 6.04 -4.76 0 1 24.0 Put 11.00 11.45 11.03 -0.27 0 3 24.5 Put 11.50 11.95 0.00 0.00 0 0 25.0 Put 11.95 12.50 11.28 -1.01 0 1 26.0 Put 13.00 13.50 0.00 0.00 0 0 27.0 Put 13.95 14.50 0.00 0.00 0 0 28.0 Put 14.95 15.45 0.00 0.00 0 0 30.0 Put 16.95 17.40 0.00 0.00 0 0 35.0 Put 21.90 22.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 63 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 8.85 9.05 0.00 0.00 0 0 5.0 Call 7.90 8.10 0.00 0.00 0 0 6.0 Call 7.00 7.25 0.00 0.00 0 0 7.0 Call 6.10 6.30 0.00 0.00 0 0 8.0 Call 5.25 5.40 0.00 0.00 0 0 9.0 Call 4.45 4.60 0.00 0.00 0 0 10.0 Call 3.70 3.85 3.90 0.16 0 1 11.0 Call 3.00 3.20 0.00 0.00 0 0 12.0 Call 2.41 2.52 2.52 0.05 0 7 13.0 Call 1.89 1.99 1.97 0.03 0 17 14.0 Call 1.46 1.55 1.52 0.01 0 2 15.0 Call 1.09 1.18 1.17 0.04 0 36 16.0 Call 0.82 0.93 0.99 0.12 0 175 17.0 Call 0.61 0.69 0.65 0.00 0 41 18.0 Call 0.45 0.52 0.50 0.01 0 13 19.0 Call 0.32 0.39 0.33 -0.03 0 1 20.0 Call 0.23 0.30 0.26 0.00 0 101 21.0 Call 0.17 0.25 0.00 0.00 0 0 22.0 Call 0.13 0.19 0.00 0.00 0 0 23.0 Call 0.09 0.16 0.00 0.00 0 0 24.0 Call 0.07 0.15 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.41 0.00 0.00 0 0 5.0 Put 0.10 0.24 0.16 -0.01 0 20 6.0 Put 0.25 0.31 0.26 -0.02 0 20 7.0 Put 0.36 0.42 0.38 -0.01 0 21 8.0 Put 0.50 0.57 0.53 0.00 0 10 9.0 Put 0.68 0.77 0.72 0.00 0 7 10.0 Put 0.92 1.01 0.96 0.00 0 35 11.0 Put 1.26 1.34 1.27 -0.03 0 77 12.0 Put 1.66 1.74 1.71 0.01 0 8 13.0 Put 2.12 2.23 2.14 -0.04 0 48 14.0 Put 2.69 2.80 2.75 0.01 0 1 15.0 Put 3.30 3.50 3.35 -0.02 0 6 16.0 Put 4.05 4.20 0.00 0.00 0 0 17.0 Put 4.80 4.95 4.85 -0.03 0 3 18.0 Put 5.60 5.80 0.00 0.00 0 0 19.0 Put 6.45 6.75 6.45 -0.14 0 1 20.0 Put 7.40 7.60 7.38 -0.11 0 2 21.0 Put 8.25 8.50 0.00 0.00 0 0 22.0 Put 9.20 9.55 0.00 0.00 0 0 23.0 Put 10.20 10.55 0.00 0.00 0 0 24.0 Put 11.20 11.45 11.25 -0.08 0 40 25.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 91 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.80 12.55 0.00 0.00 0 0 2.0 Call 10.55 11.60 0.00 0.00 0 0 3.0 Call 9.80 10.10 0.00 0.00 0 0 4.0 Call 8.85 9.10 8.70 -0.29 0 146 5.0 Call 7.95 8.20 8.45 0.41 0 611 6.0 Call 7.00 7.35 7.00 -0.12 0 830 7.0 Call 6.15 6.40 6.28 0.04 0 805 8.0 Call 5.35 5.55 5.40 -0.01 0 8 9.0 Call 4.55 4.80 5.12 0.50 0 10 10.0 Call 3.85 4.05 4.10 0.20 0 93 11.0 Call 3.20 3.35 3.54 0.29 0 216 12.0 Call 2.63 2.74 2.83 0.15 0 627 13.0 Call 2.12 2.23 2.20 0.03 0 1,287 14.0 Call 1.70 1.80 1.79 0.04 0 485 15.0 Call 1.36 1.48 1.37 -0.05 0 1,137 16.0 Call 1.05 1.17 1.17 0.06 0 1,359 17.0 Call 0.82 0.92 0.89 0.02 0 992 18.0 Call 0.64 0.75 0.72 0.03 0 2,533 19.0 Call 0.50 0.60 0.61 0.06 0 886 20.0 Call 0.37 0.48 0.43 0.00 0 2,345 21.0 Call 0.33 0.40 0.35 -0.01 0 730 22.0 Call 0.22 0.32 0.32 0.04 0 719 23.0 Call 0.20 0.27 0.26 0.03 0 1,369 24.0 Call 0.14 0.22 0.20 0.01 0 1,025 25.0 Call 0.15 0.18 0.17 0.01 0 1,984 26.0 Call 0.10 0.15 0.15 0.02 0 625 27.0 Call 0.08 0.14 0.13 0.01 0 159 28.0 Call 0.06 0.20 0.15 0.04 0 614 29.0 Call 0.04 0.16 0.10 -0.01 0 468 30.0 Call 0.08 0.13 0.08 -0.02 0 1,910 31.0 Call 0.03 0.16 0.19 0.10 0 345 32.0 Call 0.05 0.15 0.11 0.02 0 617 33.0 Call 0.01 0.15 0.18 0.10 0 540 34.0 Call 0.01 0.14 0.12 0.04 0 346 35.0 Call 0.01 0.10 0.05 -0.02 0 1,202 36.0 Call 0.01 0.13 0.05 -0.02 0 539 37.0 Call 0.00 0.12 0.10 0.03 0 647 38.0 Call 0.00 0.11 0.05 -0.01 0 417 39.0 Call 0.01 0.12 0.10 0.04 0 817 40.0 Call 0.01 0.10 0.05 -0.01 0 2,920 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 -0.02 0 26 2.0 Put 0.02 0.12 0.08 0.01 0 349 3.0 Put 0.08 0.18 0.11 -0.03 0 82 4.0 Put 0.16 0.26 0.09 -0.12 0 4 5.0 Put 0.24 0.31 0.28 0.00 0 1,664 6.0 Put 0.34 0.41 0.38 0.00 0 233 7.0 Put 0.48 0.54 0.51 0.00 0 2,003 8.0 Put 0.65 0.73 0.70 0.01 0 384 9.0 Put 0.87 0.95 0.95 0.04 0 835 10.0 Put 1.16 1.25 1.23 0.03 0 4,275 11.0 Put 1.51 1.60 1.55 0.00 0 2,709 12.0 Put 1.95 2.04 2.01 0.01 0 2,658 13.0 Put 2.44 2.54 2.53 0.04 0 2,570 14.0 Put 3.00 3.10 3.06 0.00 0 2,439 15.0 Put 3.55 3.80 3.68 -0.05 0 3,127 16.0 Put 4.30 4.50 4.20 -0.22 0 2,411 17.0 Put 5.10 5.25 5.05 -0.13 0 5,202 18.0 Put 5.85 6.10 5.86 -0.14 0 2,489 19.0 Put 6.70 6.95 6.57 -0.28 0 1,297 20.0 Put 7.55 7.80 7.65 -0.09 0 2,266 21.0 Put 8.50 8.75 8.23 -0.42 0 411 22.0 Put 9.40 9.70 9.48 -0.09 0 606 23.0 Put 10.35 10.65 10.43 -0.09 0 588 24.0 Put 11.30 11.60 11.25 -0.23 0 308 25.0 Put 12.25 12.60 12.36 -0.08 0 1,268 26.0 Put 13.25 13.50 13.29 -0.12 0 483 27.0 Put 14.20 14.55 14.25 -0.14 0 358 28.0 Put 15.15 15.60 15.32 -0.06 0 434 29.0 Put 16.15 16.55 10.08 -6.29 0 250 30.0 Put 17.15 17.55 17.38 0.02 0 599 31.0 Put 17.70 18.70 17.28 -1.07 0 369 32.0 Put 18.65 19.65 18.28 -1.06 0 90 33.0 Put 19.65 20.65 19.96 -0.37 0 61 34.0 Put 20.65 21.65 20.35 -0.97 0 48 35.0 Put 21.65 22.65 15.95 -6.36 0 197 36.0 Put 22.65 23.65 23.07 -0.23 0 79 37.0 Put 23.60 24.65 19.50 -4.79 0 297 38.0 Put 24.60 25.65 24.89 -0.40 0 177 39.0 Put 25.60 26.60 25.99 -0.29 0 15 40.0 Put 26.60 27.60 26.89 -0.38 0 102 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 105 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.75 8.40 0.00 0.00 0 0 6.0 Call 6.95 7.45 0.00 0.00 0 0 7.0 Call 5.95 6.65 6.85 0.58 0 1 8.0 Call 5.25 5.70 5.85 0.40 0 1 9.0 Call 4.50 4.90 0.00 0.00 0 0 10.0 Call 3.90 4.10 4.05 0.06 0 100 11.0 Call 3.30 3.55 7.65 4.30 0 10 12.0 Call 2.73 2.85 7.25 4.45 0 2 13.0 Call 2.24 2.37 2.37 0.06 0 212 14.0 Call 1.80 1.95 1.97 0.09 0 44 15.0 Call 1.46 1.61 1.64 0.10 0 208 16.0 Call 1.17 1.32 1.25 0.00 0 100 17.0 Call 0.93 1.07 1.08 0.08 0 371 18.0 Call 0.72 0.86 0.83 0.04 0 659 19.0 Call 0.58 0.72 0.70 0.05 0 164 20.0 Call 0.47 0.57 0.61 0.09 0 811 21.0 Call 0.37 0.47 0.51 0.09 0 184 22.0 Call 0.29 0.40 0.66 0.31 0 383 23.0 Call 0.23 0.34 0.32 0.04 0 291 24.0 Call 0.18 0.29 0.33 0.09 0 369 25.0 Call 0.16 0.25 0.21 0.01 0 1,021 26.0 Call 0.13 0.21 0.19 0.02 0 379 27.0 Call 0.11 0.19 0.20 0.05 0 159 28.0 Call 0.10 0.17 0.14 0.00 0 160 29.0 Call 0.08 0.16 0.13 0.01 0 400 30.0 Call 0.06 0.15 0.13 0.02 0 887 31.0 Call 0.05 0.19 0.12 0.01 0 497 32.0 Call 0.04 0.18 0.12 0.02 0 1,358 33.0 Call 0.02 0.17 0.19 0.09 0 788 34.0 Call 0.01 0.16 0.10 0.01 0 193 35.0 Call 0.05 0.15 0.11 0.02 0 167 36.0 Call 0.02 0.15 0.19 0.10 0 352 37.0 Call 0.01 0.14 0.38 0.30 0 187 38.0 Call 0.01 0.14 0.11 0.03 0 469 39.0 Call 0.01 0.13 0.10 0.03 0 164 40.0 Call 0.01 0.11 0.05 -0.02 0 275 41.0 Call 0.00 0.13 0.15 0.09 0 641 42.0 Call 0.00 0.12 0.14 0.08 0 113 43.0 Call 0.00 0.12 0.15 0.10 0 225 44.0 Call 0.00 0.12 0.10 0.05 0 690 45.0 Call 0.00 0.12 0.06 0.01 0 168 46.0 Call 0.00 0.12 0.21 0.17 0 6 47.0 Call 0.00 0.11 0.04 0.00 0 44 48.0 Call 0.00 0.11 0.21 0.18 0 11 49.0 Call 0.00 0.12 0.18 0.15 0 9 50.0 Call 0.01 0.11 0.05 0.02 0 317 51.0 Call 0.00 0.11 0.26 0.24 0 227 52.0 Call 0.00 0.11 0.05 0.03 0 72 53.0 Call 0.00 0.11 0.10 0.08 0 35 54.0 Call 0.00 0.11 0.21 0.19 0 2 55.0 Call 0.00 0.10 0.16 0.14 0 127 56.0 Call 0.00 0.10 0.03 0.01 0 550 60.0 Call 0.00 0.11 0.07 0.06 0 246 65.0 Call 0.02 0.06 0.04 0.03 0 2,677 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.23 0.33 0.26 -0.02 0 53 6.0 Put 0.36 0.47 0.42 0.00 0 95 7.0 Put 0.49 0.64 0.58 0.01 0 506 8.0 Put 0.68 0.83 0.77 0.01 0 398 9.0 Put 0.94 1.09 1.01 0.00 0 131 10.0 Put 1.26 1.37 1.28 -0.04 0 262 11.0 Put 1.59 1.77 1.72 0.04 0 202 12.0 Put 2.07 2.20 2.12 -0.01 0 761 13.0 Put 2.57 2.70 2.60 -0.04 0 230 14.0 Put 3.15 3.30 3.30 0.09 0 359 15.0 Put 3.80 3.95 3.85 -0.02 0 980 16.0 Put 4.50 4.65 4.48 -0.10 0 919 17.0 Put 5.25 5.45 5.27 -0.06 0 687 18.0 Put 6.00 6.25 6.29 0.17 0 1,194 19.0 Put 6.80 7.05 6.75 -0.23 0 1,433 20.0 Put 7.65 7.95 7.80 -0.04 0 6,459 21.0 Put 8.55 8.90 8.58 -0.16 0 884 22.0 Put 9.45 9.80 9.75 0.09 0 513 23.0 Put 10.35 10.75 10.25 -0.34 0 518 24.0 Put 11.35 11.70 6.30 -5.24 0 486 25.0 Put 12.30 12.65 12.03 -0.47 0 1,188 26.0 Put 13.30 13.60 12.95 -0.51 0 177 27.0 Put 14.20 14.65 9.60 -4.84 0 61 28.0 Put 15.20 15.60 15.28 -0.14 0 408 29.0 Put 16.15 16.60 14.87 -1.53 0 64 30.0 Put 17.05 17.85 17.40 0.02 0 211 31.0 Put 17.75 18.70 16.91 -1.46 0 183 32.0 Put 18.70 19.70 14.79 -4.57 0 346 33.0 Put 19.70 20.70 14.04 -6.31 0 112 34.0 Put 20.70 21.70 20.40 -0.94 0 135 35.0 Put 21.65 22.65 21.89 -0.44 0 258 36.0 Put 22.65 23.65 18.49 -4.84 0 14 37.0 Put 23.65 24.65 17.45 -6.87 0 15 38.0 Put 24.65 25.65 20.58 -4.73 0 22 39.0 Put 25.65 26.65 21.33 -4.97 0 15 40.0 Put 26.60 27.65 22.45 -4.84 0 110 41.0 Put 27.55 28.60 23.57 -4.71 0 4 42.0 Put 28.55 29.60 18.40 -10.87 0 229 43.0 Put 29.55 30.60 19.32 -10.94 0 30 44.0 Put 30.60 31.60 29.95 -1.30 0 2 45.0 Put 31.60 32.60 30.60 -1.65 0 38 46.0 Put 32.60 33.65 21.40 -11.84 0 23 47.0 Put 33.55 34.60 24.50 -9.73 0 6 48.0 Put 34.55 35.60 23.05 -12.17 0 1 49.0 Put 35.55 36.55 24.10 -12.11 0 5 50.0 Put 36.50 37.55 30.24 -6.97 0 1,172 51.0 Put 37.55 38.55 0.00 0.00 0 0 52.0 Put 38.55 39.60 26.60 -12.60 0 2 53.0 Put 39.55 40.60 0.00 0.00 0 0 54.0 Put 40.55 41.60 31.05 -10.13 0 8 55.0 Put 41.55 42.60 31.34 -10.84 0 27 56.0 Put 42.50 43.60 29.35 -13.82 0 2 60.0 Put 46.50 47.90 34.50 -12.66 0 609 65.0 Put 51.40 52.85 38.20 -13.94 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 182 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.55 12.60 18.50 6.58 0 0 2.0 Call 10.55 11.60 0.00 0.00 0 0 3.0 Call 9.80 10.15 0.00 0.00 0 0 4.0 Call 8.85 9.15 0.00 0.00 0 0 5.0 Call 7.95 8.25 0.00 0.00 0 0 6.0 Call 7.10 7.40 7.45 0.20 0 10 7.0 Call 6.35 6.60 6.50 0.07 0 8 8.0 Call 5.60 5.85 5.95 0.29 0 4 9.0 Call 4.90 5.10 5.30 0.32 0 13 10.0 Call 4.25 4.50 5.00 0.67 0 62 11.0 Call 3.65 3.90 4.45 0.68 0 2 12.0 Call 3.15 3.35 3.40 0.18 0 27 13.0 Call 2.67 2.88 2.85 0.08 0 69 14.0 Call 2.26 2.49 2.53 0.11 0 109 15.0 Call 2.05 2.13 2.07 0.00 0 227 16.0 Call 1.67 1.76 1.82 0.09 0 298 17.0 Call 1.42 1.56 1.53 0.04 0 276 18.0 Call 1.18 1.32 1.27 0.02 0 631 19.0 Call 1.02 1.16 1.25 0.16 0 215 20.0 Call 0.90 0.99 0.96 0.01 0 874 21.0 Call 0.75 0.87 0.91 0.10 0 61 22.0 Call 0.63 0.77 0.82 0.12 0 229 23.0 Call 0.56 0.66 0.64 0.03 0 183 24.0 Call 0.47 0.59 1.46 0.93 0 302 25.0 Call 0.41 0.52 0.50 0.04 0 541 26.0 Call 0.35 0.45 1.28 0.88 0 96 27.0 Call 0.31 0.41 0.47 0.11 0 172 28.0 Call 0.27 0.35 0.50 0.19 0 489 29.0 Call 0.24 0.32 0.47 0.19 0 315 30.0 Call 0.21 0.30 0.29 0.03 0 1,390 31.0 Call 0.16 0.33 0.26 0.02 0 425 32.0 Call 0.16 0.30 0.25 0.02 0 88 33.0 Call 0.14 0.29 0.55 0.34 0 261 34.0 Call 0.12 0.27 0.65 0.45 0 33 35.0 Call 0.11 0.25 0.31 0.13 0 414 36.0 Call 0.10 0.24 0.47 0.30 0 224 37.0 Call 0.06 0.23 0.25 0.10 0 136 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.09 0.00 0.00 0 0 2.0 Put 0.08 0.19 0.13 0.00 0 424 3.0 Put 0.15 0.27 0.16 -0.05 0 1 4.0 Put 0.24 0.41 0.30 -0.03 0 1 5.0 Put 0.43 0.51 0.49 0.02 0 274 6.0 Put 0.61 0.68 0.66 0.01 0 285 7.0 Put 0.80 0.90 0.85 0.00 0 935 8.0 Put 1.05 1.16 1.10 0.00 0 1,139 9.0 Put 1.37 1.50 1.51 0.08 0 642 10.0 Put 1.71 1.88 1.78 -0.01 0 556 11.0 Put 2.17 2.32 2.14 -0.10 0 799 12.0 Put 2.62 2.78 2.65 -0.05 0 109 13.0 Put 3.15 3.35 3.20 -0.05 0 1,266 14.0 Put 3.75 3.95 4.00 0.11 0 601 15.0 Put 4.40 4.60 4.55 0.01 0 1,924 16.0 Put 5.10 5.30 5.15 -0.04 0 987 17.0 Put 5.85 6.00 5.80 -0.15 0 714 18.0 Put 6.60 6.80 6.55 -0.15 0 910 19.0 Put 7.40 7.60 7.60 0.07 0 257 20.0 Put 8.25 8.45 8.24 -0.14 0 929 21.0 Put 9.10 9.35 5.87 -3.36 0 273 22.0 Put 9.90 10.20 9.66 -0.45 0 326 23.0 Put 10.80 11.10 10.81 -0.20 0 122 24.0 Put 11.70 12.05 11.20 -0.73 0 386 25.0 Put 12.65 13.05 12.50 -0.35 0 172 26.0 Put 13.55 13.95 12.30 -1.48 0 79 27.0 Put 14.50 14.95 9.70 -5.02 0 71 28.0 Put 15.45 15.90 10.80 -4.87 0 63 29.0 Put 16.40 16.85 16.45 -0.18 0 160 30.0 Put 17.35 17.70 17.62 0.03 0 32 31.0 Put 18.10 18.90 14.15 -4.42 0 120 32.0 Put 18.90 19.90 10.55 -9.00 0 98 33.0 Put 19.85 20.85 15.42 -5.10 0 39 34.0 Put 20.85 21.85 16.85 -4.65 0 49 35.0 Put 21.80 22.80 17.75 -4.73 0 18 36.0 Put 22.80 23.80 17.90 -5.55 0 12 37.0 Put 23.75 24.80 19.45 -4.98 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 196 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.70 8.60 0.00 0.00 0 0 6.0 Call 6.90 7.70 0.00 0.00 0 0 7.0 Call 6.15 6.80 0.00 0.00 0 0 8.0 Call 5.50 5.95 0.00 0.00 0 0 9.0 Call 4.80 5.35 6.34 1.31 0 2 10.0 Call 4.25 4.65 0.00 0.00 0 0 11.0 Call 3.70 4.00 0.00 0.00 0 0 12.0 Call 3.20 3.50 0.00 0.00 0 0 13.0 Call 2.77 2.95 2.89 0.03 0 43 14.0 Call 2.35 2.55 2.79 0.34 0 25 15.0 Call 2.04 2.21 2.34 0.22 0 68 16.0 Call 1.72 1.90 1.82 0.01 0 30 17.0 Call 1.49 1.65 1.90 0.33 0 39 18.0 Call 1.21 1.44 1.49 0.16 0 130 19.0 Call 1.08 1.27 1.23 0.06 0 254 20.0 Call 0.92 1.10 1.00 -0.01 0 266 21.0 Call 0.79 0.97 0.91 0.03 0 256 22.0 Call 0.70 0.83 1.18 0.41 0 105 23.0 Call 0.58 0.74 1.00 0.34 0 129 24.0 Call 0.51 0.65 1.71 1.13 0 71 25.0 Call 0.44 0.57 0.58 0.07 0 320 26.0 Call 0.38 0.54 1.41 0.96 0 133 27.0 Call 0.30 0.49 0.43 0.03 0 327 28.0 Call 0.28 0.44 1.14 0.78 0 127 29.0 Call 0.23 0.39 0.35 0.03 0 202 30.0 Call 0.25 0.38 0.35 0.05 0 252 31.0 Call 0.16 0.37 1.20 0.92 0 195 32.0 Call 0.17 0.34 0.27 0.02 0 143 33.0 Call 0.13 0.32 0.38 0.15 0 42 34.0 Call 0.13 0.30 0.30 0.09 0 418 35.0 Call 0.09 0.28 0.20 0.01 0 253 36.0 Call 0.12 0.23 0.15 -0.03 0 371 37.0 Call 0.09 0.25 0.15 -0.02 0 256 38.0 Call 0.08 0.24 0.25 0.09 0 368 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.40 0.57 0.52 0.04 0 42 6.0 Put 0.60 0.77 0.64 -0.05 0 2 7.0 Put 0.82 0.97 0.00 0.00 0 0 8.0 Put 1.09 1.27 1.15 -0.03 0 168 9.0 Put 1.43 1.57 1.53 0.03 0 100 10.0 Put 1.80 1.90 1.88 0.03 0 24 11.0 Put 2.17 2.40 2.30 0.01 0 30 12.0 Put 2.72 2.88 2.88 0.08 0 6 13.0 Put 3.25 3.45 3.37 0.03 0 221 14.0 Put 3.80 4.05 4.05 0.12 0 222 15.0 Put 4.50 4.70 4.55 -0.05 0 527 16.0 Put 5.15 5.40 5.45 0.17 0 1,596 17.0 Put 5.95 6.15 5.70 -0.33 0 196 18.0 Put 6.60 6.95 6.75 -0.03 0 451 19.0 Put 7.40 7.80 7.46 -0.15 0 268 20.0 Put 8.30 8.55 7.55 -0.90 0 137 21.0 Put 9.20 9.40 5.20 -4.10 0 243 22.0 Put 9.95 10.35 10.08 -0.10 0 90 23.0 Put 10.85 11.25 10.15 -0.91 0 223 24.0 Put 11.80 12.15 7.50 -4.47 0 156 25.0 Put 12.70 13.05 11.77 -1.12 0 477 26.0 Put 13.25 14.20 13.30 -0.53 0 66 27.0 Put 14.15 15.15 10.54 -4.22 0 144 28.0 Put 15.15 16.10 11.45 -4.26 0 47 29.0 Put 16.05 16.90 16.45 -0.22 0 173 30.0 Put 17.00 18.00 13.25 -4.38 0 115 31.0 Put 17.95 18.95 8.57 -10.03 0 5 32.0 Put 18.95 19.95 18.15 -1.42 0 72 33.0 Put 19.90 20.90 12.72 -7.82 0 260 34.0 Put 20.85 21.90 17.50 -4.01 0 194 35.0 Put 21.85 22.85 17.65 -4.83 0 328 36.0 Put 22.80 23.85 17.10 -6.36 0 844 37.0 Put 23.80 24.80 18.15 -6.29 0 1,761 38.0 Put 24.75 25.80 13.65 -11.78 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 217 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.50 12.50 0.00 0.00 0 0 2.0 Call 10.50 11.60 0.00 0.00 0 0 3.0 Call 9.75 10.20 10.08 0.13 0 1 4.0 Call 8.80 9.15 9.15 0.12 0 2 5.0 Call 7.95 8.35 8.24 0.10 0 3 6.0 Call 7.10 7.50 7.50 0.19 0 12 7.0 Call 6.35 6.70 6.56 0.03 0 38 8.0 Call 5.65 6.00 6.52 0.72 0 7 9.0 Call 5.00 5.20 9.86 4.75 0 13 10.0 Call 4.35 4.55 4.58 0.09 0 1,218 11.0 Call 3.75 4.00 4.35 0.44 0 51 12.0 Call 3.30 3.55 3.50 0.13 0 43 13.0 Call 2.84 3.05 3.00 0.05 0 127 14.0 Call 2.55 2.63 2.65 0.06 0 465 15.0 Call 2.11 2.32 2.39 0.17 0 522 16.0 Call 1.81 1.98 1.93 0.04 0 398 17.0 Call 1.64 1.67 1.78 0.13 0 1,029 18.0 Call 1.37 1.53 1.44 -0.01 0 353 19.0 Call 1.14 1.35 1.30 0.05 0 181 20.0 Call 1.01 1.17 1.10 0.01 0 1,645 21.0 Call 0.87 1.03 0.95 0.00 0 237 22.0 Call 0.76 0.93 0.85 0.01 0 363 23.0 Call 0.65 0.83 0.78 0.04 0 621 24.0 Call 0.57 0.74 0.76 0.10 0 971 25.0 Call 0.55 0.66 0.59 -0.01 0 1,993 26.0 Call 0.44 0.60 0.54 0.00 0 628 27.0 Call 0.43 0.57 0.57 0.08 0 284 28.0 Call 0.35 0.51 0.53 0.10 0 834 29.0 Call 0.32 0.49 0.50 0.12 0 174 30.0 Call 0.30 0.35 0.35 0.02 0 3,176 31.0 Call 0.23 0.43 0.35 0.04 0 659 32.0 Call 0.23 0.41 0.36 0.06 0 293 33.0 Call 0.19 0.39 0.35 0.07 0 300 34.0 Call 0.20 0.36 0.42 0.15 0 821 35.0 Call 0.14 0.30 0.25 0.00 0 927 36.0 Call 0.15 0.33 0.20 -0.04 0 366 37.0 Call 0.13 0.31 0.30 0.08 0 302 38.0 Call 0.13 0.30 0.26 0.05 0 407 39.0 Call 0.13 0.29 0.45 0.26 0 242 40.0 Call 0.11 0.22 0.20 0.02 0 2,135 41.0 Call 0.10 0.26 0.28 0.11 0 634 42.0 Call 0.10 0.20 0.19 0.04 0 671 43.0 Call 0.07 0.25 0.19 0.04 0 1,052 44.0 Call 0.09 0.18 0.12 -0.02 0 2,363 45.0 Call 0.08 0.20 0.20 0.06 0 3,870 46.0 Call 0.09 0.23 0.40 0.26 0 574 47.0 Call 0.04 0.22 0.44 0.31 0 50 48.0 Call 0.04 0.21 0.19 0.06 0 752 49.0 Call 0.04 0.21 0.91 0.79 0 98 50.0 Call 0.05 0.17 0.12 0.00 0 2,247 51.0 Call 0.04 0.20 0.14 0.03 0 254 52.0 Call 0.02 0.19 0.10 -0.01 0 137 53.0 Call 0.03 0.19 0.13 0.02 0 22 54.0 Call 0.01 0.19 0.37 0.27 0 164 55.0 Call 0.01 0.19 0.16 0.06 0 554 56.0 Call 0.03 0.19 0.10 0.00 0 293 57.0 Call 0.01 0.18 0.64 0.54 0 18 58.0 Call 0.02 0.18 0.27 0.17 0 220 59.0 Call 0.02 0.18 0.85 0.75 0 59 60.0 Call 0.05 0.13 0.12 0.02 0 3,469 61.0 Call 0.02 0.17 0.75 0.66 0 101 62.0 Call 0.03 0.17 0.23 0.14 0 205 63.0 Call 0.00 0.17 0.55 0.46 0 533 64.0 Call 0.01 0.17 0.26 0.17 0 507 65.0 Call 0.06 0.14 0.07 -0.02 0 6,710 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.07 0.03 0 1,883 2.0 Put 0.07 0.20 0.16 0.03 0 132 3.0 Put 0.19 0.32 0.25 0.00 0 14 4.0 Put 0.32 0.45 0.40 0.01 0 693 5.0 Put 0.50 0.58 0.54 0.00 0 191 6.0 Put 0.69 0.79 0.72 -0.02 0 252 7.0 Put 0.91 1.06 0.88 -0.10 0 2,321 8.0 Put 1.21 1.33 1.26 -0.01 0 2,678 9.0 Put 1.52 1.67 1.60 0.00 0 2,790 10.0 Put 1.88 2.09 1.99 0.00 0 5,711 11.0 Put 2.33 2.48 2.48 0.08 0 2,651 12.0 Put 2.76 2.98 2.94 0.07 0 1,113 13.0 Put 3.35 3.60 3.47 0.02 0 1,894 14.0 Put 3.95 4.15 4.10 0.02 0 2,712 15.0 Put 4.60 4.85 4.70 -0.01 0 2,240 16.0 Put 5.30 5.50 5.40 0.03 0 1,559 17.0 Put 6.05 6.25 6.10 -0.03 0 369 18.0 Put 6.80 7.10 6.86 -0.05 0 611 19.0 Put 7.50 7.85 7.90 0.20 0 695 20.0 Put 8.40 8.75 8.39 -0.14 0 2,153 21.0 Put 9.10 9.60 9.32 -0.06 0 755 22.0 Put 9.95 10.45 10.21 -0.05 0 603 23.0 Put 10.85 11.30 11.05 -0.10 0 241 24.0 Put 11.75 12.25 11.22 -0.83 0 1,697 25.0 Put 12.65 13.35 12.41 -0.57 0 623 26.0 Put 13.45 14.25 13.87 -0.04 0 358 27.0 Put 14.35 15.00 14.65 -0.20 0 512 28.0 Put 15.35 16.10 15.72 -0.06 0 757 29.0 Put 16.15 17.15 11.85 -4.87 0 46 30.0 Put 17.10 18.10 17.57 -0.09 0 985 31.0 Put 18.20 19.05 14.03 -4.60 0 269 32.0 Put 19.00 20.00 14.05 -5.56 0 112 33.0 Put 19.95 21.00 16.04 -4.54 0 62 34.0 Put 20.90 21.95 20.25 -1.31 0 98 35.0 Put 21.90 22.95 21.78 -0.75 0 212 36.0 Put 22.85 23.85 23.41 -0.10 0 108 37.0 Put 23.85 24.90 18.52 -5.97 0 68 38.0 Put 24.80 25.85 24.30 -1.17 0 1,066 39.0 Put 25.80 26.85 26.41 -0.03 0 33 40.0 Put 26.75 27.80 27.34 -0.08 0 767 41.0 Put 27.75 28.80 28.07 -0.33 0 528 42.0 Put 28.75 29.80 28.55 -0.83 0 604 43.0 Put 29.70 30.60 30.15 -0.22 0 737 44.0 Put 30.70 31.75 21.05 -10.31 0 161 45.0 Put 31.75 32.75 31.30 -1.05 0 319 46.0 Put 32.65 33.75 21.20 -12.14 0 112 47.0 Put 33.65 34.75 24.80 -9.53 0 7 48.0 Put 34.65 35.70 21.50 -13.82 0 31 49.0 Put 35.65 36.70 25.85 -10.46 0 13 50.0 Put 36.60 37.70 31.57 -5.73 0 135 51.0 Put 37.60 38.70 28.85 -9.44 0 12 52.0 Put 38.60 39.70 26.50 -12.78 0 220 53.0 Put 39.60 40.65 27.50 -12.77 0 275 54.0 Put 40.60 41.65 28.35 -12.92 0 325 55.0 Put 41.60 42.75 29.30 -12.96 0 50 56.0 Put 42.55 43.85 37.00 -6.25 0 1 57.0 Put 43.55 44.95 32.40 -11.85 0 10 58.0 Put 44.55 45.90 0.00 0.00 0 0 59.0 Put 45.55 47.05 34.20 -12.04 0 5 60.0 Put 46.55 48.05 42.75 -4.48 0 1,726 61.0 Put 47.55 49.05 36.95 -11.28 0 492 62.0 Put 48.50 50.05 39.34 -9.88 0 288 63.0 Put 49.50 51.05 37.10 -13.12 0 88 64.0 Put 50.50 52.05 38.00 -13.21 0 10 65.0 Put 51.50 53.05 51.23 -0.98 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 287 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 8.75 0.00 0.00 0 0 6.0 Call 7.00 7.60 0.00 0.00 0 0 7.0 Call 6.25 6.85 0.00 0.00 0 0 8.0 Call 5.50 6.25 6.08 0.16 0 1 9.0 Call 5.00 5.45 6.55 1.25 0 1 10.0 Call 4.50 4.90 5.01 0.32 0 31 11.0 Call 4.00 4.35 0.00 0.00 0 0 12.0 Call 3.55 4.00 4.70 0.95 0 3 13.0 Call 3.20 3.45 3.40 0.07 0 24 14.0 Call 2.77 3.15 2.99 0.03 0 7 15.0 Call 2.45 2.72 2.60 0.01 0 64 16.0 Call 2.16 2.44 2.30 0.00 0 370 17.0 Call 1.97 2.16 2.14 0.07 0 43 18.0 Call 1.71 2.06 1.87 0.01 0 96 19.0 Call 1.52 1.78 1.71 0.05 0 25 20.0 Call 1.33 1.61 1.64 0.17 0 130 21.0 Call 1.19 1.49 1.31 -0.02 0 6 22.0 Call 1.04 1.32 1.21 0.01 0 22 23.0 Call 0.93 1.27 2.83 1.76 0 27 24.0 Call 0.73 1.17 1.30 0.36 0 60 25.0 Call 0.62 0.96 0.90 0.08 0 1,457 26.0 Call 0.64 0.88 0.80 0.03 0 110 27.0 Call 0.62 0.85 0.72 0.00 0 39 28.0 Call 0.55 0.88 0.77 0.09 0 944 29.0 Call 0.34 0.80 0.83 0.20 0 66 30.0 Call 0.45 0.78 0.63 0.04 0 40 31.0 Call 0.26 0.75 1.18 0.64 0 12 32.0 Call 0.23 0.71 1.05 0.56 0 62 33.0 Call 0.20 0.72 0.87 0.41 0 61 34.0 Call 0.19 0.69 1.00 0.57 0 2 35.0 Call 0.30 0.49 0.40 -0.01 0 386 36.0 Call 0.17 0.66 0.52 0.14 0 10 37.0 Call 0.25 0.63 0.40 0.05 0 221 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.42 0.73 0.62 0.05 0 4 6.0 Put 0.64 0.98 0.78 -0.03 0 62 7.0 Put 0.84 1.26 1.00 -0.05 0 2 8.0 Put 1.23 1.60 1.28 -0.15 0 11 9.0 Put 1.72 1.94 1.72 -0.10 0 10 10.0 Put 2.02 2.39 1.91 -0.30 0 112 11.0 Put 2.55 2.86 2.88 0.17 0 18 12.0 Put 3.15 3.40 3.00 -0.27 0 85 13.0 Put 3.70 3.95 3.85 0.01 0 295 14.0 Put 4.35 4.60 3.95 -0.51 0 39 15.0 Put 5.00 5.25 5.00 -0.08 0 137 16.0 Put 5.70 5.95 5.79 0.01 0 68 17.0 Put 6.40 6.70 5.90 -0.64 0 291 18.0 Put 7.20 7.50 6.70 -0.62 0 72 19.0 Put 7.95 8.20 7.35 -0.75 0 360 20.0 Put 8.75 9.15 6.15 -2.75 0 58 21.0 Put 9.35 10.00 9.31 -0.44 0 199 22.0 Put 10.10 10.95 6.85 -3.74 0 3 23.0 Put 10.90 12.70 10.80 -0.65 0 260 24.0 Put 11.85 13.40 6.01 -6.30 0 4 25.0 Put 12.75 14.60 8.69 -4.48 0 2 26.0 Put 13.65 15.50 13.65 -0.46 0 1 27.0 Put 14.45 16.40 13.93 -1.12 0 21 28.0 Put 15.30 17.35 12.22 -3.77 0 2 29.0 Put 16.30 18.25 0.00 0.00 0 0 30.0 Put 16.90 19.00 10.00 -7.88 0 4 31.0 Put 18.20 20.10 0.00 0.00 0 0 32.0 Put 18.15 21.05 0.00 0.00 0 0 33.0 Put 19.10 22.00 11.00 -9.72 0 2 34.0 Put 20.05 22.95 12.10 -9.58 0 1 35.0 Put 21.05 23.90 17.70 -4.94 0 77 36.0 Put 22.00 24.80 22.62 -0.99 0 74 37.0 Put 23.00 25.75 13.65 -10.92 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 581 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 13.30 13.60 1.68 0 8 2.0 Call 9.90 12.35 11.85 0.89 0 1 3.0 Call 9.65 10.45 9.95 -0.16 0 29 4.0 Call 7.80 10.70 9.30 0.00 0 1 5.0 Call 7.15 10.00 8.80 0.22 0 18 6.0 Call 6.55 9.30 8.75 0.87 0 4 7.0 Call 6.80 8.10 7.50 0.08 0 8 8.0 Call 6.10 7.50 6.60 -0.36 0 508 9.0 Call 5.45 7.70 6.60 0.08 0 5 10.0 Call 5.10 6.70 5.95 -0.13 0 215 11.0 Call 4.60 6.00 5.25 -0.39 0 1,692 12.0 Call 4.50 5.40 5.05 -0.16 0 88 13.0 Call 4.00 5.00 4.50 -0.27 0 180 14.0 Call 4.00 5.20 4.30 -0.11 0 179 15.0 Call 3.65 4.25 3.95 -0.09 0 1,513 16.0 Call 3.15 5.15 3.90 0.12 0 207 17.0 Call 2.88 3.85 3.60 0.07 0 200 18.0 Call 2.70 4.00 3.15 -0.20 0 243 19.0 Call 2.50 3.85 3.20 0.02 0 171 20.0 Call 2.49 3.70 3.08 0.08 0 3,456 21.0 Call 1.59 4.10 3.00 0.17 0 284 22.0 Call 1.96 3.95 2.60 -0.05 0 186 23.0 Call 0.68 3.75 2.50 0.02 0 265 24.0 Call 1.63 3.10 2.49 0.18 0 286 25.0 Call 1.94 2.53 2.05 -0.08 0 1,858 26.0 Call 1.01 2.00 2.00 0.04 0 664 27.0 Call 1.36 2.38 2.00 0.12 0 333 28.0 Call 1.56 2.27 1.75 -0.06 0 277 29.0 Call 1.06 2.40 1.50 -0.23 0 481 30.0 Call 1.55 1.75 1.55 -0.10 0 1,904 31.0 Call 1.01 2.03 1.78 0.20 0 297 32.0 Call 0.95 1.95 1.65 0.13 0 119 33.0 Call 0.92 1.89 2.87 1.41 0 235 34.0 Call 1.25 1.81 1.58 0.17 0 367 35.0 Call 1.02 1.53 1.12 -0.23 0 1,756 36.0 Call 1.00 1.69 1.31 0.01 0 122 37.0 Call 0.73 1.66 1.18 -0.07 0 93 38.0 Call 0.69 1.61 1.16 -0.04 0 390 39.0 Call 0.62 1.55 1.17 0.03 0 182 40.0 Call 0.60 2.53 0.95 -0.14 0 2,998 41.0 Call 0.59 1.51 1.00 -0.04 0 79 42.0 Call 0.80 1.25 0.93 -0.06 0 368 43.0 Call 0.44 1.17 0.88 -0.05 0 498 44.0 Call 0.42 1.43 0.88 -0.02 0 101 45.0 Call 0.60 1.04 0.94 0.07 0 735 46.0 Call 0.55 1.37 0.71 -0.13 0 58 47.0 Call 0.01 1.30 1.40 0.58 0 36 48.0 Call 0.01 1.63 1.96 1.17 0 43 49.0 Call 0.00 1.32 1.58 0.81 0 29 50.0 Call 0.53 0.92 0.88 0.13 0 1,720 51.0 Call 0.01 1.28 3.45 2.73 0 72 52.0 Call 0.01 1.26 0.60 -0.10 0 43 53.0 Call 0.01 1.27 4.50 3.83 0 45 54.0 Call 0.00 2.11 5.00 4.35 0 18 55.0 Call 0.45 2.00 0.59 -0.03 0 796 56.0 Call 0.00 2.07 1.32 0.72 0 57 57.0 Call 0.00 2.05 3.79 3.21 0 6 58.0 Call 0.01 2.04 1.39 0.84 0 36 59.0 Call 0.09 2.02 1.15 0.62 0 16 60.0 Call 0.16 0.68 0.77 0.27 0 840 61.0 Call 0.05 1.99 0.61 0.13 0 13 62.0 Call 0.00 1.98 0.50 0.05 0 222 63.0 Call 0.10 1.96 0.47 0.04 0 555 64.0 Call 0.00 1.95 1.00 0.59 0 58 65.0 Call 0.36 0.40 0.40 0.02 0 8,141 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.19 0.14 0.04 0 4 2.0 Put 0.03 0.50 0.00 0.00 0 0 3.0 Put 0.39 0.85 0.00 0.00 0 0 4.0 Put 0.65 0.91 0.00 0.00 0 0 5.0 Put 0.89 1.50 1.50 0.40 0 437 6.0 Put 0.76 1.85 1.05 -0.36 0 90 7.0 Put 1.10 2.58 1.38 -0.57 0 37 8.0 Put 2.01 3.10 2.21 -0.28 0 34 9.0 Put 2.06 3.70 2.72 -0.31 0 211 10.0 Put 2.35 4.85 3.55 -0.02 0 149 11.0 Put 3.50 4.85 3.61 -0.50 0 366 12.0 Put 4.05 5.50 4.23 -0.42 0 165 13.0 Put 4.45 6.00 5.20 0.01 0 134 14.0 Put 5.20 6.15 6.00 0.20 0 319 15.0 Put 4.85 7.10 6.25 -0.16 0 185 16.0 Put 5.85 7.75 7.15 0.03 0 245 17.0 Put 7.20 8.40 8.40 0.56 0 113 18.0 Put 7.30 9.05 8.55 -0.09 0 234 19.0 Put 7.95 10.85 8.98 -0.46 0 106 20.0 Put 9.45 11.00 11.00 0.77 0 341 21.0 Put 10.20 12.15 8.80 -2.23 0 256 22.0 Put 11.15 12.60 11.80 -0.03 0 154 23.0 Put 11.70 13.95 13.61 0.97 0 85 24.0 Put 12.80 14.55 12.25 -1.19 0 140 25.0 Put 13.40 15.00 14.00 -0.24 0 1,705 26.0 Put 14.40 16.55 11.31 -3.74 0 122 27.0 Put 15.25 17.45 12.93 -3.02 0 347 28.0 Put 16.15 18.30 13.99 -2.86 0 141 29.0 Put 16.05 19.20 17.67 -0.08 0 95 30.0 Put 17.95 20.15 18.65 -0.01 0 175 31.0 Put 18.85 21.00 16.90 -2.66 0 6 32.0 Put 18.75 21.90 16.01 -4.48 0 153 33.0 Put 19.70 23.00 18.21 -3.21 0 4 34.0 Put 20.60 23.80 18.80 -3.55 0 9 35.0 Put 21.50 24.75 19.90 -3.38 0 142 36.0 Put 22.45 25.65 23.70 -0.51 0 52 37.0 Put 23.40 26.65 22.02 -3.12 0 4 38.0 Put 24.35 27.60 25.41 -0.67 0 53 39.0 Put 25.30 28.50 24.25 -2.76 0 33 40.0 Put 26.25 29.40 28.18 0.23 0 1,021 41.0 Put 27.20 30.25 19.11 -9.78 0 21 42.0 Put 28.15 31.45 28.95 -0.88 0 242 43.0 Put 29.10 32.35 27.95 -2.82 0 34 44.0 Put 30.00 33.25 24.79 -6.94 0 40 45.0 Put 31.00 34.15 23.65 -9.04 0 31 46.0 Put 32.00 35.25 22.90 -10.75 0 14 47.0 Put 32.95 36.10 30.00 -4.62 0 90 48.0 Put 33.95 37.10 32.80 -2.79 0 125 49.0 Put 34.90 38.05 33.70 -2.86 0 16 50.0 Put 35.90 39.00 27.75 -9.78 0 50 51.0 Put 36.85 40.05 27.00 -11.50 0 10 52.0 Put 37.85 40.90 30.20 -9.27 0 144 53.0 Put 38.75 42.05 0.00 0.00 0 0 54.0 Put 39.75 43.05 38.40 -3.02 0 191 55.0 Put 40.75 44.00 39.35 -3.04 0 20 56.0 Put 41.75 45.00 40.25 -3.12 0 399 57.0 Put 42.70 45.95 34.60 -9.74 0 15 58.0 Put 43.70 46.95 36.59 -8.73 0 8 59.0 Put 44.70 47.90 46.00 -0.30 0 6 60.0 Put 45.70 48.90 37.70 -9.57 0 474 61.0 Put 46.70 49.85 36.45 -11.80 0 154 62.0 Put 47.65 50.85 40.25 -8.98 0 9 63.0 Put 48.65 51.80 40.30 -9.91 0 120 64.0 Put 49.65 52.80 0.00 0.00 0 0 65.0 Put 50.65 52.40 52.40 0.22 0 273 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. June 21, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.11 13.16 12.72 0.00 0.00 100X900 0.00 0.00 23,422 Tue Jun 21 2022 6:00:08 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 24 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.60 11.85 0.00 0.00 0 0 2.0 Call 10.60 10.90 0.00 0.00 0 0 2.5 Call 10.10 10.35 0.00 0.00 0 0 3.0 Call 9.60 9.85 10.30 0.00 0 2 3.5 Call 9.10 9.35 0.00 0.00 0 0 4.0 Call 8.60 8.90 0.00 0.00 0 0 4.5 Call 8.10 8.35 0.00 0.00 0 0 5.0 Call 7.60 7.85 0.00 0.00 0 0 5.5 Call 7.10 7.35 0.00 0.00 0 0 6.0 Call 6.65 6.85 0.00 0.00 0 0 6.5 Call 6.15 6.35 0.00 0.00 0 0 7.0 Call 5.65 5.90 0.00 0.00 0 0 7.5 Call 5.15 5.40 0.00 0.00 0 0 8.0 Call 4.70 5.00 0.00 0.00 0 0 8.5 Call 4.20 4.45 0.00 0.00 0 0 9.0 Call 3.75 4.00 3.85 0.00 0 3 9.5 Call 3.35 3.45 0.00 0.00 0 0 10.0 Call 2.91 3.05 2.95 0.00 0 13 10.5 Call 2.44 2.57 0.00 0.00 0 0 11.0 Call 2.04 2.10 2.09 0.00 0 7 11.5 Call 1.64 1.70 0.00 0.00 0 0 12.0 Call 1.26 1.32 1.30 0.00 0 408 12.5 Call 0.93 0.99 0.97 0.00 0 498 13.0 Call 0.64 0.69 0.66 0.00 0 1,612 13.5 Call 0.43 0.46 0.44 0.00 0 2,312 14.0 Call 0.28 0.30 0.27 0.00 0 4,305 14.5 Call 0.15 0.18 0.16 0.00 0 1,105 15.0 Call 0.09 0.10 0.10 0.00 0 1,940 15.5 Call 0.06 0.07 0.06 0.00 0 415 16.0 Call 0.03 0.04 0.04 0.00 0 1,571 16.5 Call 0.01 0.03 0.03 0.00 0 389 17.0 Call 0.01 0.03 0.02 0.00 0 2,216 17.5 Call 0.01 0.03 0.03 0.00 0 619 18.0 Call 0.00 0.04 0.01 0.00 0 997 18.5 Call 0.00 0.04 0.03 0.00 0 225 19.0 Call 0.00 0.03 0.02 0.00 0 424 19.5 Call 0.01 0.03 0.01 0.00 0 761 20.0 Call 0.00 0.03 0.02 0.00 0 1,044 20.5 Call 0.00 0.03 0.01 0.00 0 77 21.0 Call 0.00 0.03 0.01 0.00 0 171 21.5 Call 0.00 0.03 0.01 0.00 0 105 22.0 Call 0.01 0.03 0.02 0.00 0 313 22.5 Call 0.00 0.03 0.02 0.00 0 214 23.0 Call 0.00 0.02 0.02 0.00 0 320 23.5 Call 0.00 0.03 0.02 0.00 0 201 24.0 Call 0.01 0.03 0.01 0.00 0 196 24.5 Call 0.00 0.01 0.01 0.00 0 211 25.0 Call 0.00 0.03 0.01 0.00 0 162 25.5 Call 0.00 0.03 0.01 0.00 0 22 26.0 Call 0.00 0.03 0.02 0.00 0 34 26.5 Call 0.00 0.03 0.02 0.00 0 60 27.0 Call 0.00 0.03 0.03 0.00 0 188 27.5 Call 0.00 0.08 0.02 0.00 0 3 28.0 Call 0.00 0.03 0.09 0.00 0 31 28.5 Call 0.00 0.08 0.02 0.00 0 2 29.0 Call 0.00 0.03 0.02 0.00 0 23 29.5 Call 0.00 0.08 0.00 0.00 0 0 30.0 Call 0.00 0.08 0.00 0.00 0 0 31.0 Call 0.00 0.03 0.01 0.00 0 11 32.0 Call 0.00 0.04 0.04 0.00 0 10 33.0 Call 0.00 0.08 0.21 0.00 0 1 34.0 Call 0.00 0.08 0.00 0.00 0 0 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 1.00 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.00 0 100 2.5 Put 0.00 0.01 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 3.5 Put 0.00 0.02 0.01 0.00 0 0 4.0 Put 0.00 0.01 0.01 0.00 0 110 4.5 Put 0.01 0.02 0.01 0.00 0 0 5.0 Put 0.01 0.02 0.02 0.00 0 186 5.5 Put 0.02 0.03 0.03 0.00 0 0 6.0 Put 0.03 0.06 0.04 0.00 0 598 6.5 Put 0.04 0.07 0.05 0.00 0 0 7.0 Put 0.05 0.09 0.07 0.00 0 653 7.5 Put 0.08 0.11 0.09 0.00 0 0 8.0 Put 0.10 0.12 0.11 0.00 0 341 8.5 Put 0.12 0.14 0.14 0.00 0 0 9.0 Put 0.15 0.18 0.16 0.00 0 955 9.5 Put 0.19 0.22 0.19 0.00 0 0 10.0 Put 0.23 0.26 0.25 0.00 0 2,374 10.5 Put 0.28 0.32 0.29 0.00 0 0 11.0 Put 0.38 0.39 0.38 0.00 0 3,271 11.5 Put 0.45 0.49 0.48 0.00 0 0 12.0 Put 0.58 0.61 0.61 0.00 0 3,188 12.5 Put 0.73 0.78 0.76 0.00 0 2,594 13.0 Put 0.95 1.00 0.95 0.00 0 1,824 13.5 Put 1.19 1.27 1.26 0.00 0 1,333 14.0 Put 1.52 1.63 1.59 0.00 0 2,314 14.5 Put 1.90 2.04 1.93 0.00 0 1,031 15.0 Put 2.33 2.47 2.45 0.00 0 612 15.5 Put 2.79 2.90 2.85 0.00 0 214 16.0 Put 3.25 3.40 3.31 0.00 0 745 16.5 Put 3.75 3.95 3.87 0.00 0 374 17.0 Put 4.25 4.40 4.40 0.00 0 1,489 17.5 Put 4.75 4.90 4.80 0.00 0 194 18.0 Put 5.25 5.35 5.30 0.00 0 1,959 18.5 Put 5.75 5.90 5.35 0.00 0 268 19.0 Put 6.15 6.45 6.24 0.00 0 823 19.5 Put 6.60 7.05 6.75 0.00 0 225 20.0 Put 7.15 7.45 7.27 0.00 0 270 20.5 Put 7.75 7.95 7.61 0.00 0 390 21.0 Put 8.20 8.45 8.28 0.00 0 81 21.5 Put 8.65 8.95 8.55 0.00 0 54 22.0 Put 9.15 9.45 9.20 0.00 0 73 22.5 Put 9.75 9.90 9.80 0.00 0 206 23.0 Put 10.25 10.40 10.40 0.00 0 74 23.5 Put 10.70 10.95 10.65 0.00 0 10 24.0 Put 11.15 11.45 11.24 0.00 0 22 24.5 Put 11.65 11.95 11.76 0.00 0 3 25.0 Put 12.20 12.45 12.27 0.00 0 30 25.5 Put 12.70 12.90 12.84 0.00 0 36 26.0 Put 13.20 13.40 13.00 0.00 0 33 26.5 Put 13.65 13.95 8.25 0.00 0 1 27.0 Put 14.15 14.45 14.34 0.00 0 6 27.5 Put 14.65 15.00 14.57 0.00 0 16 28.0 Put 15.15 15.45 15.34 0.00 0 7 28.5 Put 15.70 15.95 15.50 0.00 0 4 29.0 Put 16.15 16.50 15.97 0.00 0 4 29.5 Put 16.70 16.95 10.60 0.00 0 1 30.0 Put 17.20 17.45 17.30 0.00 0 7 31.0 Put 17.65 18.90 17.70 0.00 0 1 32.0 Put 18.65 19.90 18.90 0.00 0 10 33.0 Put 19.65 20.90 20.65 0.00 0 3 34.0 Put 21.15 21.50 21.25 0.00 0 4 35.0 Put 22.00 22.50 22.40 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.60 7.90 0.00 0.00 0 0 6.0 Call 6.65 6.95 6.75 0.00 0 1 7.0 Call 5.70 6.00 0.00 0.00 0 0 8.0 Call 4.60 5.05 0.00 0.00 0 0 9.0 Call 3.90 4.00 0.00 0.00 0 0 10.0 Call 3.00 3.15 3.03 0.00 0 19 11.0 Call 2.20 2.29 2.26 0.00 0 270 12.0 Call 1.48 1.53 1.49 0.00 0 248 13.0 Call 0.87 0.93 0.90 0.00 0 328 14.0 Call 0.47 0.51 0.48 0.00 0 359 15.0 Call 0.22 0.27 0.24 0.00 0 1,922 16.0 Call 0.11 0.14 0.12 0.00 0 898 17.0 Call 0.06 0.07 0.07 0.00 0 339 18.0 Call 0.03 0.05 0.05 0.00 0 1,053 19.0 Call 0.02 0.03 0.06 0.00 0 823 20.0 Call 0.02 0.03 0.03 0.00 0 1,392 21.0 Call 0.00 0.04 0.02 0.00 0 434 22.0 Call 0.01 0.06 0.03 0.00 0 546 23.0 Call 0.01 0.03 0.03 0.00 0 1,396 24.0 Call 0.01 0.04 0.02 0.00 0 1,691 25.0 Call 0.00 0.04 0.01 0.00 0 2,563 26.0 Call 0.01 0.04 0.01 0.00 0 2,176 27.0 Call 0.00 0.04 0.01 0.00 0 898 28.0 Call 0.00 0.03 0.02 0.00 0 348 29.0 Call 0.00 0.04 0.01 0.00 0 510 30.0 Call 0.00 0.03 0.01 0.00 0 829 31.0 Call 0.00 0.04 0.01 0.00 0 400 32.0 Call 0.00 0.03 0.01 0.00 0 184 33.0 Call 0.00 0.01 0.01 0.00 0 281 34.0 Call 0.00 0.04 0.05 0.00 0 204 35.0 Call 0.00 0.03 0.03 0.00 0 732 36.0 Call 0.00 0.01 0.01 0.00 0 204 37.0 Call 0.00 0.03 0.01 0.00 0 385 38.0 Call 0.00 0.01 0.04 0.00 0 204 39.0 Call 0.00 0.03 0.11 0.00 0 96 40.0 Call 0.00 0.01 0.10 0.00 0 759 41.0 Call 0.00 0.03 0.01 0.00 0 159 42.0 Call 0.00 0.04 0.05 0.00 0 38 43.0 Call 0.00 0.04 0.08 0.00 0 86 44.0 Call 0.00 0.04 0.03 0.00 0 110 45.0 Call 0.00 0.03 0.02 0.00 0 535 46.0 Call 0.00 0.04 0.01 0.00 0 59 47.0 Call 0.00 0.03 0.03 0.00 0 53 48.0 Call 0.00 0.04 0.03 0.00 0 427 49.0 Call 0.00 0.06 0.03 0.00 0 13 50.0 Call 0.00 0.01 0.01 0.00 0 763 51.0 Call 0.00 0.03 0.20 0.00 0 25 52.0 Call 0.00 0.03 0.33 0.00 0 61 53.0 Call 0.00 0.03 0.06 0.00 0 50 54.0 Call 0.00 0.03 0.58 0.00 0 15 55.0 Call 0.00 0.03 0.19 0.00 0 273 56.0 Call 0.00 0.03 0.19 0.00 0 101 60.0 Call 0.00 0.03 0.02 0.00 0 353 65.0 Call 0.00 0.03 0.01 0.00 0 2,750 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.11 0.12 0.00 0 41 6.0 Put 0.06 0.10 0.07 0.00 0 13 7.0 Put 0.12 0.15 0.13 0.00 0 16 8.0 Put 0.18 0.22 0.19 0.00 0 72 9.0 Put 0.26 0.29 0.29 0.00 0 6,844 10.0 Put 0.37 0.40 0.39 0.00 0 4,521 11.0 Put 0.54 0.58 0.56 0.00 0 4,717 12.0 Put 0.80 0.84 0.83 0.00 0 1,767 13.0 Put 1.20 1.26 1.22 0.00 0 2,680 14.0 Put 1.77 1.85 1.81 0.00 0 977 15.0 Put 2.51 2.61 2.57 0.00 0 4,545 16.0 Put 3.35 3.50 3.55 0.00 0 767 17.0 Put 4.30 4.45 4.40 0.00 0 2,914 18.0 Put 5.15 5.55 5.31 0.00 0 4,788 19.0 Put 6.25 6.40 6.24 0.00 0 10,194 20.0 Put 7.25 7.40 7.25 0.00 0 1,436 21.0 Put 8.25 8.40 8.25 0.00 0 849 22.0 Put 9.25 9.45 9.20 0.00 0 1,349 23.0 Put 10.20 10.50 10.00 0.00 0 619 24.0 Put 11.20 11.45 10.30 0.00 0 425 25.0 Put 12.15 12.50 11.98 0.00 0 1,485 26.0 Put 13.20 13.45 12.70 0.00 0 674 27.0 Put 14.20 14.45 13.05 0.00 0 837 28.0 Put 14.70 15.50 15.30 0.00 0 116 29.0 Put 16.15 16.90 15.97 0.00 0 269 30.0 Put 16.70 17.45 16.15 0.00 0 185 31.0 Put 17.70 18.90 12.60 0.00 0 46 32.0 Put 18.70 19.90 13.61 0.00 0 158 33.0 Put 19.70 20.90 14.72 0.00 0 84 34.0 Put 20.70 21.90 21.35 0.00 0 107 35.0 Put 21.65 22.90 21.23 0.00 0 51 36.0 Put 22.65 23.90 16.59 0.00 0 21 37.0 Put 23.65 24.90 18.65 0.00 0 313 38.0 Put 24.65 25.95 24.89 0.00 0 27 39.0 Put 25.65 26.90 25.27 0.00 0 14 40.0 Put 26.65 27.90 27.24 0.00 0 33 41.0 Put 27.65 28.90 20.75 0.00 0 20 42.0 Put 28.65 29.90 17.85 0.00 0 17 43.0 Put 29.65 30.90 23.57 0.00 0 22 44.0 Put 30.65 31.90 29.75 0.00 0 4 45.0 Put 31.65 32.90 20.20 0.00 0 6 46.0 Put 32.65 33.90 0.00 0.00 0 0 47.0 Put 33.65 34.90 0.00 0.00 0 0 48.0 Put 34.65 35.90 20.85 0.00 0 1 49.0 Put 35.65 36.90 0.00 0.00 0 0 50.0 Put 36.65 37.90 32.25 0.00 0 2 51.0 Put 37.65 38.90 0.00 0.00 0 0 52.0 Put 38.65 39.90 0.00 0.00 0 0 53.0 Put 39.65 40.90 0.00 0.00 0 0 54.0 Put 40.65 41.90 0.00 0.00 0 0 55.0 Put 41.65 42.90 26.90 0.00 0 2 56.0 Put 42.65 43.90 27.80 0.00 0 622 60.0 Put 46.65 48.00 35.55 0.00 0 19 65.0 Put 51.65 53.00 39.15 0.00 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 7.90 7.75 0.00 0 0 8.0 Call 4.75 5.00 6.40 0.00 0 3 9.0 Call 3.90 4.05 3.95 0.00 0 72 10.0 Call 2.99 3.15 3.15 0.00 0 6 11.0 Call 2.21 2.29 2.24 0.00 0 10 12.0 Call 1.52 1.57 1.53 0.00 0 26 12.5 Call 1.18 1.25 1.21 0.00 0 50 13.0 Call 0.91 0.96 0.95 0.00 0 81 13.5 Call 0.68 0.73 0.76 0.00 0 69 14.0 Call 0.49 0.54 0.52 0.00 0 225 14.5 Call 0.35 0.40 0.40 0.00 0 58 15.0 Call 0.24 0.29 0.26 0.00 0 502 15.5 Call 0.16 0.22 0.26 0.00 0 68 16.0 Call 0.10 0.16 0.17 0.00 0 57 16.5 Call 0.07 0.12 0.13 0.00 0 135 17.0 Call 0.05 0.09 0.08 0.00 0 606 17.5 Call 0.03 0.08 0.09 0.00 0 24 18.0 Call 0.02 0.09 0.05 0.00 0 91 18.5 Call 0.01 0.11 0.10 0.00 0 85 19.0 Call 0.01 0.11 0.06 0.00 0 117 19.5 Call 0.00 0.10 0.08 0.00 0 25 20.0 Call 0.01 0.10 0.07 0.00 0 189 20.5 Call 0.00 0.09 0.13 0.00 0 83 21.0 Call 0.00 0.09 0.04 0.00 0 75 21.5 Call 0.00 0.09 0.08 0.00 0 84 22.0 Call 0.00 0.09 0.05 0.00 0 75 22.5 Call 0.00 0.09 0.03 0.00 0 75 23.0 Call 0.00 0.09 0.04 0.00 0 50 23.5 Call 0.00 0.09 0.08 0.00 0 8 24.0 Call 0.00 0.05 0.09 0.00 0 537 24.5 Call 0.00 0.08 0.10 0.00 0 105 25.0 Call 0.00 0.08 0.08 0.00 0 94 26.0 Call 0.00 0.08 0.08 0.00 0 2 27.0 Call 0.00 0.08 0.01 0.00 0 48 28.0 Call 0.00 0.08 0.10 0.00 0 1 30.0 Call 0.00 0.08 0.14 0.00 0 2 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.05 0.06 0.00 0 99 8.0 Put 0.17 0.22 0.20 0.00 0 678 9.0 Put 0.27 0.30 0.29 0.00 0 1,564 10.0 Put 0.38 0.42 0.42 0.00 0 784 11.0 Put 0.55 0.61 0.57 0.00 0 376 12.0 Put 0.83 0.90 0.87 0.00 0 1,699 12.5 Put 1.04 1.07 1.05 0.00 0 504 13.0 Put 1.22 1.29 1.27 0.00 0 229 13.5 Put 1.51 1.57 1.51 0.00 0 166 14.0 Put 1.82 1.88 1.85 0.00 0 376 14.5 Put 2.17 2.25 2.22 0.00 0 168 15.0 Put 2.55 2.64 2.51 0.00 0 66 15.5 Put 2.96 3.05 2.97 0.00 0 117 16.0 Put 3.35 3.55 3.46 0.00 0 785 16.5 Put 3.85 4.00 3.95 0.00 0 48 17.0 Put 4.25 4.55 4.35 0.00 0 93 17.5 Put 4.70 5.10 4.77 0.00 0 148 18.0 Put 5.25 5.45 5.35 0.00 0 96 18.5 Put 5.70 6.05 5.83 0.00 0 261 19.0 Put 6.20 6.45 5.13 0.00 0 137 19.5 Put 6.60 7.00 6.83 0.00 0 35 20.0 Put 7.15 7.50 6.30 0.00 0 52 20.5 Put 7.60 8.05 7.79 0.00 0 298 21.0 Put 8.15 8.50 6.84 0.00 0 17 21.5 Put 8.65 9.00 2.71 0.00 0 11 22.0 Put 9.20 9.50 9.20 0.00 0 6 22.5 Put 9.70 10.05 8.63 0.00 0 9 23.0 Put 10.20 10.50 4.88 0.00 0 2 23.5 Put 10.75 11.00 4.37 0.00 0 3 24.0 Put 11.20 11.45 11.15 0.00 0 4 24.5 Put 11.65 12.00 11.83 0.00 0 5 25.0 Put 12.20 12.45 7.68 0.00 0 3 26.0 Put 13.20 13.50 6.40 0.00 0 1 27.0 Put 14.20 14.45 14.15 0.00 0 8 28.0 Put 15.20 15.45 15.29 0.00 0 1 30.0 Put 17.20 17.50 0.00 0.00 0 0 35.0 Put 22.20 22.50 16.12 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.70 7.85 8.00 0.00 0 200 8.0 Call 4.75 5.10 0.00 0.00 0 0 9.0 Call 3.90 4.15 0.00 0.00 0 0 10.0 Call 3.05 3.25 3.20 0.00 0 1,250 11.0 Call 2.36 2.44 2.40 0.00 0 250 12.0 Call 1.66 1.74 1.72 0.00 0 186 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 1.08 1.16 1.12 0.00 0 195 13.5 Call 0.86 0.92 0.89 0.00 0 79 14.0 Call 0.63 0.72 0.69 0.00 0 175 14.5 Call 0.48 0.56 0.50 0.00 0 26 15.0 Call 0.36 0.43 0.39 0.00 0 103 15.5 Call 0.26 0.33 0.28 0.00 0 69 16.0 Call 0.19 0.26 0.21 0.00 0 60 16.5 Call 0.13 0.21 0.30 0.00 0 58 17.0 Call 0.09 0.15 0.20 0.00 0 45 17.5 Call 0.07 0.13 0.11 0.00 0 32 18.0 Call 0.04 0.10 0.09 0.00 0 105 18.5 Call 0.03 0.08 0.08 0.00 0 67 19.0 Call 0.01 0.09 0.07 0.00 0 72 19.5 Call 0.00 0.12 0.08 0.00 0 140 20.0 Call 0.00 0.11 0.06 0.00 0 101 20.5 Call 0.00 0.11 0.12 0.00 0 25 21.0 Call 0.00 0.10 0.04 0.00 0 33 21.5 Call 0.02 0.11 0.14 0.00 0 18 22.0 Call 0.00 0.11 0.07 0.00 0 37 22.5 Call 0.00 0.11 0.00 0.00 0 0 23.0 Call 0.00 0.10 0.14 0.00 0 10 23.5 Call 0.00 0.10 0.10 0.00 0 6 24.0 Call 0.00 0.10 0.05 0.00 0 23 24.5 Call 0.00 0.10 0.13 0.00 0 201 25.0 Call 0.00 0.10 0.16 0.00 0 22 26.0 Call 0.00 0.10 0.25 0.00 0 1 27.0 Call 0.00 0.10 0.04 0.00 0 1 28.0 Call 0.00 0.10 0.07 0.00 0 9 30.0 Call 0.00 0.09 0.00 0.00 0 0 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.14 0.08 0.00 0 40 8.0 Put 0.24 0.29 0.26 0.00 0 0 9.0 Put 0.33 0.39 0.35 0.00 0 8 10.0 Put 0.48 0.54 0.52 0.00 0 68 11.0 Put 0.71 0.76 0.76 0.00 0 147 12.0 Put 1.01 1.07 1.03 0.00 0 176 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 1.42 1.51 1.47 0.00 0 1,381 13.5 Put 1.67 1.78 1.72 0.00 0 33 14.0 Put 1.99 2.07 1.95 0.00 0 102 14.5 Put 2.29 2.44 2.38 0.00 0 2,012 15.0 Put 2.69 2.81 2.35 0.00 0 3,895 15.5 Put 3.05 3.20 3.06 0.00 0 140 16.0 Put 3.45 3.70 3.24 0.00 0 86 16.5 Put 3.90 4.10 4.00 0.00 0 269 17.0 Put 4.35 4.60 4.05 0.00 0 31 17.5 Put 4.75 5.10 4.90 0.00 0 140 18.0 Put 5.25 5.65 5.15 0.00 0 92 18.5 Put 5.75 6.10 5.85 0.00 0 214 19.0 Put 6.20 6.55 5.45 0.00 0 126 19.5 Put 6.70 7.10 5.45 0.00 0 17 20.0 Put 7.20 7.55 7.40 0.00 0 22 20.5 Put 7.65 8.05 7.82 0.00 0 1 21.0 Put 8.20 8.55 8.33 0.00 0 302 21.5 Put 8.65 9.05 8.35 0.00 0 2 22.0 Put 9.15 9.55 3.19 0.00 0 6 22.5 Put 9.65 10.05 9.75 0.00 0 12 23.0 Put 10.20 10.55 5.15 0.00 0 0 23.5 Put 10.65 11.00 4.65 0.00 0 10 24.0 Put 11.20 11.55 0.00 0.00 0 0 24.5 Put 11.70 12.05 0.00 0.00 0 0 25.0 Put 12.15 12.55 12.05 0.00 0 2 26.0 Put 13.20 13.55 0.00 0.00 0 0 27.0 Put 14.20 14.55 0.00 0.00 0 0 28.0 Put 15.10 15.55 15.34 0.00 0 3 30.0 Put 16.95 17.90 11.81 0.00 0 2 35.0 Put 22.15 22.55 16.70 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 24 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.60 11.90 0.00 0.00 0 0 2.0 Call 10.60 10.85 0.00 0.00 0 0 3.0 Call 9.60 9.85 0.00 0.00 0 0 4.0 Call 8.60 8.90 0.00 0.00 0 0 5.0 Call 7.65 8.05 9.60 0.00 0 1 6.0 Call 6.70 7.00 6.80 0.00 0 0 7.0 Call 5.80 6.05 0.00 0.00 0 0 8.0 Call 4.95 5.10 0.00 0.00 0 0 9.0 Call 4.05 4.20 5.00 0.00 0 3 10.0 Call 3.20 3.35 3.35 0.00 0 339 11.0 Call 2.48 2.56 2.74 0.00 0 315 12.0 Call 1.80 1.88 1.85 0.00 0 561 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 1.25 1.30 1.25 0.00 0 930 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.83 0.86 0.86 0.00 0 2,694 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.52 0.56 0.55 0.00 0 21,972 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.30 0.36 0.34 0.00 0 3,109 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.20 0.22 0.21 0.00 0 2,608 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.12 0.14 0.13 0.00 0 12,260 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.08 0.09 0.09 0.00 0 3,013 20.0 Call 0.05 0.07 0.06 0.00 0 2,755 21.0 Call 0.01 0.06 0.09 0.00 0 1,782 22.0 Call 0.00 0.07 0.03 0.00 0 1,908 23.0 Call 0.01 0.07 0.03 0.00 0 8,483 24.0 Call 0.00 0.06 0.06 0.00 0 2,026 25.0 Call 0.00 0.06 0.03 0.00 0 2,504 26.0 Call 0.00 0.07 0.05 0.00 0 1,100 27.0 Call 0.00 0.10 0.06 0.00 0 555 28.0 Call 0.00 0.10 0.05 0.00 0 388 29.0 Call 0.00 0.10 0.05 0.00 0 251 30.0 Call 0.00 0.05 0.04 0.00 0 904 31.0 Call 0.00 0.09 0.12 0.00 0 95 32.0 Call 0.00 0.09 0.05 0.00 0 3,965 33.0 Call 0.00 0.07 0.03 0.00 0 185 34.0 Call 0.00 0.03 0.03 0.00 0 80 35.0 Call 0.00 0.08 0.08 0.00 0 97 36.0 Call 0.00 0.09 0.05 0.00 0 296 37.0 Call 0.00 0.09 0.04 0.00 0 1 38.0 Call 0.00 0.09 0.04 0.00 0 2 39.0 Call 0.00 0.09 0.02 0.00 0 12 40.0 Call 0.00 0.03 0.03 0.00 0 15 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.00 0 2 2.0 Put 0.02 0.05 0.03 0.00 0 1 3.0 Put 0.02 0.06 0.04 0.00 0 15 4.0 Put 0.06 0.09 0.08 0.00 0 200 5.0 Put 0.12 0.15 0.13 0.00 0 2,889 6.0 Put 0.16 0.21 0.18 0.00 0 571 7.0 Put 0.25 0.27 0.27 0.00 0 713 8.0 Put 0.33 0.35 0.34 0.00 0 2,577 9.0 Put 0.45 0.49 0.46 0.00 0 5,258 10.0 Put 0.62 0.65 0.65 0.00 0 10,784 11.0 Put 0.86 0.91 0.89 0.00 0 1,649 12.0 Put 1.16 1.25 1.18 0.00 0 8,400 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 1.61 1.67 1.67 0.00 0 4,593 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 2.16 2.27 2.24 0.00 0 6,437 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 2.85 2.96 2.86 0.00 0 16,622 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 3.60 3.75 3.66 0.00 0 13,244 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 4.50 4.60 4.55 0.00 0 2,834 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 5.40 5.55 5.47 0.00 0 24,046 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 6.35 6.50 6.40 0.00 0 2,404 20.0 Put 7.30 7.50 7.38 0.00 0 1,769 21.0 Put 8.20 8.55 8.18 0.00 0 882 22.0 Put 9.25 9.45 9.40 0.00 0 1,087 23.0 Put 10.20 10.55 10.38 0.00 0 325 24.0 Put 11.20 11.55 11.40 0.00 0 267 25.0 Put 12.30 12.50 12.39 0.00 0 359 26.0 Put 13.30 13.45 13.35 0.00 0 411 27.0 Put 14.25 14.50 14.35 0.00 0 442 28.0 Put 15.20 15.50 15.30 0.00 0 98 29.0 Put 16.20 16.55 16.10 0.00 0 8 30.0 Put 17.20 17.55 16.80 0.00 0 34 31.0 Put 17.75 18.95 16.80 0.00 0 22 32.0 Put 18.75 19.95 19.08 0.00 0 6 33.0 Put 19.70 20.95 20.18 0.00 0 21 34.0 Put 20.70 21.95 20.83 0.00 0 14 35.0 Put 21.70 22.95 22.06 0.00 0 30 36.0 Put 22.70 23.95 18.09 0.00 0 9 37.0 Put 23.70 24.90 24.05 0.00 0 31 38.0 Put 24.70 25.90 25.00 0.00 0 10 39.0 Put 25.70 26.95 25.96 0.00 0 2 40.0 Put 26.70 27.55 27.30 0.00 0 61 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.60 8.00 0.00 0.00 0 0 8.0 Call 4.90 5.20 0.00 0.00 0 0 9.0 Call 4.05 4.25 6.00 0.00 0 2 10.0 Call 3.25 3.40 0.00 0.00 0 0 11.0 Call 2.55 2.66 0.00 0.00 0 0 12.0 Call 1.90 2.01 2.00 0.00 0 89 13.0 Call 1.35 1.46 1.40 0.00 0 109 13.5 Call 1.13 1.22 1.17 0.00 0 110 14.0 Call 0.93 1.01 0.99 0.00 0 5 14.5 Call 0.75 0.84 0.76 0.00 0 32 15.0 Call 0.60 0.69 0.62 0.00 0 207 15.5 Call 0.47 0.57 0.51 0.00 0 25 16.0 Call 0.37 0.44 0.42 0.00 0 116 16.5 Call 0.29 0.38 0.33 0.00 0 1 17.0 Call 0.23 0.31 0.27 0.00 0 63 17.5 Call 0.18 0.26 0.24 0.00 0 33 18.0 Call 0.13 0.21 0.19 0.00 0 28 18.5 Call 0.11 0.18 0.23 0.00 0 15 19.0 Call 0.08 0.16 0.20 0.00 0 60 19.5 Call 0.06 0.13 0.18 0.00 0 18 20.0 Call 0.04 0.11 0.14 0.00 0 8 20.5 Call 0.03 0.11 0.16 0.00 0 5 21.0 Call 0.02 0.11 0.12 0.00 0 35 21.5 Call 0.01 0.14 0.00 0.00 0 0 22.0 Call 0.00 0.13 0.11 0.00 0 26 22.5 Call 0.00 0.13 0.14 0.00 0 0 23.0 Call 0.00 0.13 0.45 0.00 0 3 23.5 Call 0.00 0.13 0.07 0.00 0 3 24.0 Call 0.03 0.12 0.22 0.00 0 43 24.5 Call 0.00 0.12 0.32 0.00 0 1 25.0 Call 0.00 0.12 0.23 0.00 0 7 26.0 Call 0.00 0.12 0.11 0.00 0 5 27.0 Call 0.00 0.11 0.06 0.00 0 1 28.0 Call 0.00 0.11 0.00 0.00 0 0 30.0 Call 0.00 0.11 0.09 0.00 0 10 35.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.10 0.21 0.13 0.00 0 7 8.0 Put 0.35 0.43 0.39 0.00 0 17 9.0 Put 0.50 0.55 0.53 0.00 0 40 10.0 Put 0.68 0.77 0.73 0.00 0 269 11.0 Put 0.95 1.03 0.99 0.00 0 31 12.0 Put 1.28 1.37 1.34 0.00 0 158 13.0 Put 1.74 1.82 1.78 0.00 0 201 13.5 Put 1.98 2.11 1.97 0.00 0 55 14.0 Put 2.29 2.40 2.35 0.00 0 236 14.5 Put 2.60 2.73 2.58 0.00 0 45 15.0 Put 2.95 3.10 3.05 0.00 0 205 15.5 Put 3.30 3.55 3.30 0.00 0 52 16.0 Put 3.70 3.90 3.67 0.00 0 262 16.5 Put 4.10 4.30 4.15 0.00 0 5 17.0 Put 4.55 4.85 4.83 0.00 0 23 17.5 Put 5.00 5.25 4.97 0.00 0 101 18.0 Put 5.45 5.70 5.70 0.00 0 597 18.5 Put 5.80 6.25 5.77 0.00 0 22 19.0 Put 6.30 6.70 6.35 0.00 0 2 19.5 Put 6.85 7.10 6.91 0.00 0 21 20.0 Put 7.25 7.65 6.25 0.00 0 7 20.5 Put 7.70 8.15 3.08 0.00 0 1 21.0 Put 8.20 8.65 8.30 0.00 0 4 21.5 Put 8.65 9.15 8.22 0.00 0 3 22.0 Put 9.20 9.60 9.40 0.00 0 30 22.5 Put 9.70 10.10 3.86 0.00 0 5 23.0 Put 10.20 10.60 10.25 0.00 0 0 23.5 Put 10.65 11.10 0.00 0.00 0 0 24.0 Put 11.20 11.60 11.25 0.00 0 1 24.5 Put 11.65 12.10 6.65 0.00 0 1 25.0 Put 12.15 12.60 7.20 0.00 0 30 26.0 Put 13.15 13.60 7.00 0.00 0 1 27.0 Put 14.15 14.60 8.43 0.00 0 0 28.0 Put 15.15 15.60 0.00 0.00 0 0 30.0 Put 17.15 17.65 0.00 0.00 0 0 35.0 Put 22.15 22.55 22.50 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.60 8.05 8.75 0.00 0 8 8.0 Call 4.95 5.20 0.00 0.00 0 0 9.0 Call 4.10 4.35 5.77 0.00 0 3 10.0 Call 3.30 3.50 3.49 0.00 0 3 11.0 Call 2.60 2.75 4.45 0.00 0 1 12.0 Call 2.01 2.10 2.08 0.00 0 194 13.0 Call 1.46 1.58 1.49 0.00 0 121 13.5 Call 1.23 1.33 1.25 0.00 0 812 14.0 Call 1.03 1.12 1.05 0.00 0 1,263 14.5 Call 0.84 0.95 0.89 0.00 0 954 15.0 Call 0.68 0.79 0.75 0.00 0 698 15.5 Call 0.57 0.65 1.47 0.00 0 400 16.0 Call 0.46 0.53 0.52 0.00 0 407 16.5 Call 0.37 0.45 0.40 0.00 0 421 17.0 Call 0.30 0.39 0.32 0.00 0 70 17.5 Call 0.23 0.32 0.28 0.00 0 4 18.0 Call 0.18 0.26 0.21 0.00 0 206 18.5 Call 0.13 0.23 0.21 0.00 0 10 19.0 Call 0.11 0.19 0.17 0.00 0 57 19.5 Call 0.09 0.16 0.00 0.00 0 0 20.0 Call 0.07 0.14 0.11 0.00 0 140 20.5 Call 0.06 0.12 0.01 0.00 0 42 21.0 Call 0.04 0.11 0.08 0.00 0 276 21.5 Call 0.04 0.11 0.10 0.00 0 0 22.0 Call 0.03 0.20 0.11 0.00 0 7 22.5 Call 0.00 0.20 0.46 0.00 0 1 23.0 Call 0.00 0.19 0.14 0.00 0 5 23.5 Call 0.00 0.19 0.00 0.00 0 0 24.0 Call 0.00 0.19 0.36 0.00 0 3 24.5 Call 0.00 0.18 0.00 0.00 0 0 25.0 Call 0.00 0.17 0.09 0.00 0 4 26.0 Call 0.00 0.17 0.00 0.00 0 0 27.0 Call 0.00 0.17 0.00 0.00 0 0 28.0 Call 0.00 0.17 0.00 0.00 0 0 30.0 Call 0.00 0.16 0.16 0.00 0 1 35.0 Call 0.00 0.16 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.09 0.19 0.20 0.00 0 30 8.0 Put 0.40 0.48 0.46 0.00 0 20 9.0 Put 0.55 0.65 0.60 0.00 0 286 10.0 Put 0.78 0.85 0.79 0.00 0 247 11.0 Put 1.04 1.14 1.07 0.00 0 84 12.0 Put 1.39 1.49 1.47 0.00 0 434 13.0 Put 1.85 1.95 1.89 0.00 0 1,289 13.5 Put 2.11 2.23 2.14 0.00 0 63 14.0 Put 2.38 2.52 2.54 0.00 0 1,975 14.5 Put 2.72 2.85 2.82 0.00 0 143 15.0 Put 3.05 3.20 3.17 0.00 0 349 15.5 Put 3.40 3.60 3.41 0.00 0 11 16.0 Put 3.80 4.00 3.85 0.00 0 151 16.5 Put 4.20 4.45 4.45 0.00 0 152 17.0 Put 4.60 4.85 4.04 0.00 0 1 17.5 Put 5.05 5.35 5.08 0.00 0 9 18.0 Put 5.50 5.80 5.55 0.00 0 88 18.5 Put 5.95 6.25 5.12 0.00 0 3 19.0 Put 6.45 6.70 6.40 0.00 0 7 19.5 Put 6.85 7.25 0.00 0.00 0 0 20.0 Put 7.30 7.70 7.11 0.00 0 2 20.5 Put 7.80 8.20 0.00 0.00 0 0 21.0 Put 8.25 8.70 0.00 0.00 0 0 21.5 Put 8.75 9.20 0.00 0.00 0 0 22.0 Put 9.20 9.65 0.00 0.00 0 0 22.5 Put 9.70 10.20 9.82 0.00 0 6 23.0 Put 10.20 10.65 0.00 0.00 0 0 23.5 Put 10.70 11.10 10.81 0.00 0 1 24.0 Put 11.20 11.65 11.03 0.00 0 3 24.5 Put 11.65 12.15 11.81 0.00 0 0 25.0 Put 12.20 12.60 11.28 0.00 0 1 26.0 Put 13.15 13.65 0.00 0.00 0 0 27.0 Put 14.15 14.60 0.00 0.00 0 0 28.0 Put 15.20 15.60 0.00 0.00 0 0 30.0 Put 17.20 17.60 17.37 0.00 0 0 35.0 Put 22.15 22.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 59 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 8.50 8.95 0.00 0.00 0 0 5.0 Call 7.65 7.95 0.00 0.00 0 0 6.0 Call 6.75 7.30 0.00 0.00 0 0 7.0 Call 5.85 6.15 0.00 0.00 0 0 8.0 Call 5.05 5.25 0.00 0.00 0 0 9.0 Call 4.25 4.45 0.00 0.00 0 0 10.0 Call 3.50 3.65 3.90 0.00 0 1 11.0 Call 2.82 2.96 2.90 0.00 0 0 12.0 Call 2.22 2.34 2.29 0.00 0 7 13.0 Call 1.71 1.83 1.74 0.00 0 17 14.0 Call 1.29 1.38 1.36 0.00 0 2 15.0 Call 0.96 1.04 1.01 0.00 0 36 16.0 Call 0.68 0.78 0.70 0.00 0 175 17.0 Call 0.50 0.57 0.53 0.00 0 41 18.0 Call 0.33 0.42 0.37 0.00 0 13 19.0 Call 0.25 0.31 0.29 0.00 0 1 20.0 Call 0.17 0.24 0.22 0.00 0 101 21.0 Call 0.12 0.19 0.00 0.00 0 0 22.0 Call 0.08 0.14 0.00 0.00 0 0 23.0 Call 0.06 0.12 0.00 0.00 0 0 24.0 Call 0.00 1.53 0.00 0.00 0 0 25.0 Call 0.00 0.21 0.22 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.08 0.23 0.00 0.00 0 0 5.0 Put 0.11 0.27 0.24 0.00 0 20 6.0 Put 0.28 0.33 0.31 0.00 0 20 7.0 Put 0.38 0.44 0.41 0.00 0 21 8.0 Put 0.55 0.59 0.55 0.00 0 10 9.0 Put 0.71 0.80 0.74 0.00 0 7 10.0 Put 0.96 1.04 1.00 0.00 0 35 11.0 Put 1.31 1.38 1.36 0.00 0 77 12.0 Put 1.67 1.75 1.74 0.00 0 8 13.0 Put 2.15 2.25 2.19 0.00 0 48 14.0 Put 2.78 2.82 2.79 0.00 0 1 15.0 Put 3.35 3.50 3.44 0.00 0 6 16.0 Put 4.10 4.25 0.00 0.00 0 0 17.0 Put 4.90 5.05 5.00 0.00 0 3 18.0 Put 5.70 5.90 5.78 0.00 0 0 19.0 Put 6.60 6.80 6.57 0.00 0 1 20.0 Put 7.55 7.75 7.60 0.00 0 2 21.0 Put 8.45 8.80 0.00 0.00 0 0 22.0 Put 9.40 9.65 9.51 0.00 0 0 23.0 Put 10.35 10.65 10.47 0.00 0 0 24.0 Put 11.35 11.75 11.25 0.00 0 40 25.0 Put 12.30 12.65 12.45 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 87 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.10 12.35 0.00 0.00 0 0 2.0 Call 10.10 11.35 0.00 0.00 0 0 3.0 Call 9.55 9.90 0.00 0.00 0 0 4.0 Call 8.35 9.15 8.70 0.00 0 146 5.0 Call 7.70 8.05 8.45 0.00 0 611 6.0 Call 6.80 7.10 7.00 0.00 0 830 7.0 Call 6.00 6.20 6.28 0.00 0 805 8.0 Call 5.20 5.35 5.40 0.00 0 8 9.0 Call 4.40 4.55 3.70 0.00 0 10 10.0 Call 3.65 3.85 4.10 0.00 0 93 11.0 Call 3.00 3.20 3.10 0.00 0 216 12.0 Call 2.46 2.60 2.50 0.00 0 627 13.0 Call 1.97 2.08 2.03 0.00 0 1,287 14.0 Call 1.55 1.65 1.58 0.00 0 485 15.0 Call 1.22 1.30 1.25 0.00 0 1,137 16.0 Call 0.92 1.04 0.97 0.00 0 1,359 17.0 Call 0.73 0.81 0.77 0.00 0 992 18.0 Call 0.55 0.64 0.58 0.00 0 2,533 19.0 Call 0.42 0.50 0.48 0.00 0 886 20.0 Call 0.33 0.40 0.36 0.00 0 2,345 21.0 Call 0.25 0.32 0.28 0.00 0 730 22.0 Call 0.19 0.26 0.24 0.00 0 719 23.0 Call 0.15 0.22 0.20 0.00 0 1,369 24.0 Call 0.12 0.18 0.17 0.00 0 1,025 25.0 Call 0.09 0.15 0.14 0.00 0 1,984 26.0 Call 0.08 0.13 0.13 0.00 0 625 27.0 Call 0.06 0.19 0.13 0.00 0 159 28.0 Call 0.05 0.17 0.15 0.00 0 614 29.0 Call 0.04 0.16 0.10 0.00 0 468 30.0 Call 0.03 0.11 0.05 0.00 0 1,910 31.0 Call 0.02 0.15 0.19 0.00 0 345 32.0 Call 0.05 0.15 0.08 0.00 0 617 33.0 Call 0.01 0.15 0.18 0.00 0 540 34.0 Call 0.00 0.14 0.12 0.00 0 346 35.0 Call 0.01 0.14 0.05 0.00 0 1,202 36.0 Call 0.00 0.14 0.05 0.00 0 539 37.0 Call 0.00 0.13 0.10 0.00 0 647 38.0 Call 0.00 0.13 0.05 0.00 0 417 39.0 Call 0.01 0.12 0.10 0.00 0 817 40.0 Call 0.01 0.10 0.05 0.00 0 2,920 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.05 0.04 0.00 0 26 2.0 Put 0.01 0.12 0.08 0.00 0 349 3.0 Put 0.05 0.20 0.11 0.00 0 82 4.0 Put 0.15 0.24 0.21 0.00 0 4 5.0 Put 0.26 0.32 0.31 0.00 0 1,664 6.0 Put 0.37 0.43 0.37 0.00 0 233 7.0 Put 0.53 0.58 0.55 0.00 0 2,003 8.0 Put 0.71 0.75 0.74 0.00 0 384 9.0 Put 0.92 0.99 0.97 0.00 0 835 10.0 Put 1.24 1.29 1.24 0.00 0 4,275 11.0 Put 1.54 1.64 1.63 0.00 0 2,709 12.0 Put 1.96 2.05 2.04 0.00 0 2,658 13.0 Put 2.47 2.59 2.59 0.00 0 2,570 14.0 Put 3.05 3.20 3.17 0.00 0 2,439 15.0 Put 3.70 3.80 3.70 0.00 0 3,127 16.0 Put 4.40 4.60 4.20 0.00 0 2,411 17.0 Put 5.15 5.35 5.25 0.00 0 5,202 18.0 Put 6.00 6.20 6.12 0.00 0 2,489 19.0 Put 6.80 7.05 6.86 0.00 0 1,297 20.0 Put 7.70 7.95 7.95 0.00 0 2,266 21.0 Put 8.60 8.90 8.23 0.00 0 411 22.0 Put 9.55 9.80 9.74 0.00 0 606 23.0 Put 10.50 10.75 10.43 0.00 0 588 24.0 Put 11.40 11.85 11.25 0.00 0 308 25.0 Put 12.40 12.75 12.36 0.00 0 1,268 26.0 Put 13.45 13.80 13.52 0.00 0 483 27.0 Put 14.40 14.75 14.46 0.00 0 358 28.0 Put 15.40 15.70 15.32 0.00 0 434 29.0 Put 16.30 16.70 10.08 0.00 0 250 30.0 Put 17.40 17.60 17.51 0.00 0 599 31.0 Put 17.90 19.10 17.28 0.00 0 369 32.0 Put 18.90 20.05 19.57 0.00 0 90 33.0 Put 20.05 21.05 20.60 0.00 0 61 34.0 Put 21.00 22.05 21.46 0.00 0 48 35.0 Put 21.85 23.05 15.95 0.00 0 197 36.0 Put 22.85 24.10 23.07 0.00 0 79 37.0 Put 23.85 25.05 19.50 0.00 0 297 38.0 Put 24.85 26.00 24.89 0.00 0 177 39.0 Put 25.80 27.05 25.99 0.00 0 15 40.0 Put 27.25 27.80 27.45 0.00 0 102 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 101 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 8.20 0.00 0.00 0 0 6.0 Call 6.70 7.25 0.00 0.00 0 0 7.0 Call 6.00 6.25 6.85 0.00 0 1 8.0 Call 5.10 5.55 5.85 0.00 0 1 9.0 Call 4.45 4.65 0.00 0.00 0 0 10.0 Call 3.75 3.95 3.85 0.00 0 100 11.0 Call 3.10 3.30 7.65 0.00 0 10 12.0 Call 2.57 2.72 7.25 0.00 0 2 13.0 Call 2.07 2.23 2.37 0.00 0 212 14.0 Call 1.67 1.82 1.75 0.00 0 44 15.0 Call 1.33 1.47 1.39 0.00 0 208 16.0 Call 1.05 1.19 1.10 0.00 0 100 17.0 Call 0.82 0.96 1.08 0.00 0 371 18.0 Call 0.63 0.77 0.69 0.00 0 659 19.0 Call 0.50 0.63 0.70 0.00 0 164 20.0 Call 0.41 0.50 0.47 0.00 0 811 21.0 Call 0.32 0.41 0.37 0.00 0 184 22.0 Call 0.23 0.34 0.30 0.00 0 383 23.0 Call 0.19 0.28 0.32 0.00 0 291 24.0 Call 0.15 0.24 0.33 0.00 0 369 25.0 Call 0.16 0.22 0.18 0.00 0 1,021 26.0 Call 0.11 0.17 0.16 0.00 0 379 27.0 Call 0.09 0.15 0.20 0.00 0 159 28.0 Call 0.10 0.14 0.14 0.00 0 160 29.0 Call 0.06 0.19 0.10 0.00 0 400 30.0 Call 0.05 0.17 0.13 0.00 0 887 31.0 Call 0.04 0.18 0.12 0.00 0 497 32.0 Call 0.04 0.17 0.12 0.00 0 1,358 33.0 Call 0.03 0.17 0.19 0.00 0 788 34.0 Call 0.02 0.16 0.10 0.00 0 193 35.0 Call 0.02 0.15 0.11 0.00 0 167 36.0 Call 0.02 0.14 0.19 0.00 0 352 37.0 Call 0.02 0.10 0.05 0.00 0 187 38.0 Call 0.01 0.14 0.11 0.00 0 469 39.0 Call 0.00 0.14 0.10 0.00 0 164 40.0 Call 0.01 0.10 0.05 0.00 0 275 41.0 Call 0.00 0.13 0.15 0.00 0 641 42.0 Call 0.00 0.13 0.14 0.00 0 113 43.0 Call 0.00 0.13 0.15 0.00 0 225 44.0 Call 0.00 0.13 0.10 0.00 0 690 45.0 Call 0.00 0.13 0.06 0.00 0 168 46.0 Call 0.00 0.13 0.21 0.00 0 6 47.0 Call 0.00 0.12 0.04 0.00 0 44 48.0 Call 0.00 0.12 0.21 0.00 0 11 49.0 Call 0.00 0.12 0.18 0.00 0 9 50.0 Call 0.01 0.12 0.05 0.00 0 317 51.0 Call 0.00 0.12 0.26 0.00 0 227 52.0 Call 0.00 0.12 0.05 0.00 0 72 53.0 Call 0.00 0.12 0.10 0.00 0 35 54.0 Call 0.00 0.12 0.21 0.00 0 2 55.0 Call 0.00 0.12 0.16 0.00 0 127 56.0 Call 0.00 0.12 0.03 0.00 0 550 60.0 Call 0.00 0.11 0.07 0.00 0 246 65.0 Call 0.02 0.06 0.04 0.00 0 2,677 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.26 0.40 0.33 0.00 0 53 6.0 Put 0.38 0.49 0.42 0.00 0 95 7.0 Put 0.53 0.64 0.59 0.00 0 506 8.0 Put 0.73 0.85 0.79 0.00 0 398 9.0 Put 0.97 1.09 1.05 0.00 0 131 10.0 Put 1.28 1.42 1.33 0.00 0 262 11.0 Put 1.66 1.79 1.74 0.00 0 202 12.0 Put 2.10 2.22 2.18 0.00 0 761 13.0 Put 2.61 2.76 2.74 0.00 0 230 14.0 Put 3.15 3.40 3.21 0.00 0 359 15.0 Put 3.80 4.05 3.90 0.00 0 980 16.0 Put 4.55 4.75 4.48 0.00 0 919 17.0 Put 5.30 5.55 5.41 0.00 0 687 18.0 Put 6.10 6.35 6.10 0.00 0 1,194 19.0 Put 6.95 7.20 7.00 0.00 0 1,433 20.0 Put 7.80 8.10 7.87 0.00 0 6,459 21.0 Put 8.70 9.00 8.90 0.00 0 884 22.0 Put 9.65 10.00 9.75 0.00 0 513 23.0 Put 10.55 10.90 10.25 0.00 0 518 24.0 Put 11.55 11.85 6.30 0.00 0 486 25.0 Put 12.50 12.80 12.52 0.00 0 1,188 26.0 Put 13.40 13.85 13.56 0.00 0 177 27.0 Put 14.35 14.80 9.60 0.00 0 61 28.0 Put 15.35 15.80 15.28 0.00 0 408 29.0 Put 16.25 16.80 14.87 0.00 0 64 30.0 Put 17.30 17.75 17.40 0.00 0 211 31.0 Put 17.90 19.10 16.91 0.00 0 183 32.0 Put 18.90 20.10 14.79 0.00 0 346 33.0 Put 19.90 21.10 20.42 0.00 0 112 34.0 Put 20.90 22.10 20.40 0.00 0 135 35.0 Put 21.90 23.05 21.89 0.00 0 258 36.0 Put 22.85 24.10 18.49 0.00 0 14 37.0 Put 23.85 25.10 17.45 0.00 0 15 38.0 Put 24.85 26.05 20.58 0.00 0 22 39.0 Put 25.85 27.05 21.33 0.00 0 15 40.0 Put 26.85 28.05 22.45 0.00 0 110 41.0 Put 27.80 29.00 23.57 0.00 0 4 42.0 Put 28.80 30.05 18.40 0.00 0 229 43.0 Put 29.80 31.00 19.32 0.00 0 30 44.0 Put 30.80 32.00 29.95 0.00 0 2 45.0 Put 31.80 33.05 30.60 0.00 0 38 46.0 Put 32.80 34.00 21.40 0.00 0 23 47.0 Put 33.80 35.00 24.50 0.00 0 6 48.0 Put 34.80 36.00 23.05 0.00 0 1 49.0 Put 35.80 37.00 24.10 0.00 0 5 50.0 Put 36.75 38.05 30.24 0.00 0 1,172 51.0 Put 37.75 39.05 0.00 0.00 0 0 52.0 Put 38.75 39.95 26.60 0.00 0 2 53.0 Put 39.75 41.10 0.00 0.00 0 0 54.0 Put 40.75 42.05 31.05 0.00 0 8 55.0 Put 41.75 43.05 31.34 0.00 0 27 56.0 Put 42.75 44.05 29.35 0.00 0 2 60.0 Put 46.70 48.10 34.50 0.00 0 609 65.0 Put 51.70 53.05 38.20 0.00 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 178 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.10 12.40 18.50 0.00 0 0 2.0 Call 9.95 11.40 0.00 0.00 0 0 3.0 Call 9.60 9.95 0.00 0.00 0 0 4.0 Call 8.65 9.00 0.00 0.00 0 0 5.0 Call 7.75 8.20 0.00 0.00 0 0 6.0 Call 6.65 7.50 7.45 0.00 0 10 7.0 Call 6.15 6.40 6.50 0.00 0 8 8.0 Call 5.40 5.65 5.95 0.00 0 4 9.0 Call 4.70 4.95 5.30 0.00 0 13 10.0 Call 4.10 4.30 4.22 0.00 0 62 11.0 Call 3.50 3.70 4.45 0.00 0 2 12.0 Call 2.98 3.20 3.20 0.00 0 27 13.0 Call 2.57 2.73 2.63 0.00 0 69 14.0 Call 2.12 2.35 2.25 0.00 0 109 15.0 Call 1.83 2.01 1.92 0.00 0 227 16.0 Call 1.62 1.68 1.62 0.00 0 298 17.0 Call 1.28 1.46 1.52 0.00 0 276 18.0 Call 1.10 1.24 1.27 0.00 0 631 19.0 Call 0.90 1.09 1.25 0.00 0 215 20.0 Call 0.77 0.92 0.96 0.00 0 874 21.0 Call 0.63 0.81 0.91 0.00 0 61 22.0 Call 0.56 0.70 0.60 0.00 0 229 23.0 Call 0.47 0.60 0.64 0.00 0 183 24.0 Call 0.41 0.51 1.46 0.00 0 302 25.0 Call 0.38 0.46 0.44 0.00 0 541 26.0 Call 0.30 0.40 0.35 0.00 0 96 27.0 Call 0.26 0.36 0.47 0.00 0 172 28.0 Call 0.22 0.32 0.25 0.00 0 489 29.0 Call 0.20 0.29 0.47 0.00 0 315 30.0 Call 0.18 0.26 0.25 0.00 0 1,390 31.0 Call 0.15 0.29 0.26 0.00 0 425 32.0 Call 0.13 0.27 0.22 0.00 0 88 33.0 Call 0.11 0.25 0.55 0.00 0 261 34.0 Call 0.10 0.24 0.65 0.00 0 33 35.0 Call 0.10 0.25 0.31 0.00 0 414 36.0 Call 0.08 0.24 0.47 0.00 0 224 37.0 Call 0.07 0.23 0.25 0.00 0 136 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.08 0.19 0.13 0.00 0 424 3.0 Put 0.14 0.28 0.16 0.00 0 1 4.0 Put 0.26 0.43 0.30 0.00 0 1 5.0 Put 0.45 0.53 0.49 0.00 0 274 6.0 Put 0.62 0.72 0.64 0.00 0 285 7.0 Put 0.83 0.93 0.87 0.00 0 935 8.0 Put 1.09 1.20 1.15 0.00 0 1,139 9.0 Put 1.41 1.52 1.48 0.00 0 642 10.0 Put 1.82 1.91 1.82 0.00 0 556 11.0 Put 2.17 2.34 2.30 0.00 0 799 12.0 Put 2.69 2.84 2.75 0.00 0 109 13.0 Put 3.25 3.40 3.25 0.00 0 1,266 14.0 Put 3.85 4.05 4.00 0.00 0 601 15.0 Put 4.45 4.70 4.54 0.00 0 1,924 16.0 Put 5.20 5.40 5.25 0.00 0 987 17.0 Put 5.90 6.15 5.80 0.00 0 714 18.0 Put 6.70 6.95 6.75 0.00 0 910 19.0 Put 7.50 7.75 7.60 0.00 0 257 20.0 Put 8.35 8.60 8.43 0.00 0 929 21.0 Put 9.15 9.45 9.28 0.00 0 273 22.0 Put 10.10 10.35 9.66 0.00 0 326 23.0 Put 10.95 11.30 10.81 0.00 0 122 24.0 Put 11.90 12.15 11.20 0.00 0 386 25.0 Put 12.80 13.15 12.50 0.00 0 172 26.0 Put 13.70 14.10 12.30 0.00 0 79 27.0 Put 14.70 15.00 9.70 0.00 0 71 28.0 Put 15.60 16.00 10.80 0.00 0 63 29.0 Put 16.55 16.95 16.45 0.00 0 160 30.0 Put 17.60 17.90 17.62 0.00 0 32 31.0 Put 18.10 19.25 14.15 0.00 0 120 32.0 Put 19.20 20.25 10.55 0.00 0 98 33.0 Put 20.05 21.35 15.42 0.00 0 39 34.0 Put 21.00 22.30 16.85 0.00 0 49 35.0 Put 21.95 23.30 22.62 0.00 0 18 36.0 Put 22.95 24.30 17.90 0.00 0 12 37.0 Put 23.90 25.25 19.45 0.00 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 192 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.50 8.50 0.00 0.00 0 0 6.0 Call 6.65 7.55 0.00 0.00 0 0 7.0 Call 6.05 6.65 0.00 0.00 0 0 8.0 Call 5.35 5.80 0.00 0.00 0 0 9.0 Call 4.75 5.00 6.34 0.00 0 2 10.0 Call 4.00 4.35 4.24 0.00 0 0 11.0 Call 3.55 3.85 0.00 0.00 0 0 12.0 Call 3.10 3.25 0.00 0.00 0 0 13.0 Call 2.64 2.94 2.72 0.00 0 43 14.0 Call 2.23 2.43 2.79 0.00 0 25 15.0 Call 1.91 2.13 2.01 0.00 0 68 16.0 Call 1.60 1.81 1.69 0.00 0 30 17.0 Call 1.35 1.57 1.90 0.00 0 39 18.0 Call 1.17 1.36 1.49 0.00 0 130 19.0 Call 0.98 1.19 1.23 0.00 0 254 20.0 Call 0.85 1.01 1.15 0.00 0 266 21.0 Call 0.69 0.88 0.85 0.00 0 256 22.0 Call 0.60 0.77 1.18 0.00 0 105 23.0 Call 0.51 0.67 1.00 0.00 0 129 24.0 Call 0.44 0.59 1.71 0.00 0 71 25.0 Call 0.38 0.54 0.47 0.00 0 320 26.0 Call 0.32 0.50 1.41 0.00 0 133 27.0 Call 0.28 0.45 0.43 0.00 0 327 28.0 Call 0.25 0.41 1.14 0.00 0 127 29.0 Call 0.22 0.38 0.35 0.00 0 202 30.0 Call 0.19 0.35 0.25 0.00 0 252 31.0 Call 0.16 0.27 0.22 0.00 0 195 32.0 Call 0.14 0.30 0.27 0.00 0 143 33.0 Call 0.13 0.28 0.38 0.00 0 42 34.0 Call 0.11 0.26 0.30 0.00 0 418 35.0 Call 0.10 0.25 0.20 0.00 0 253 36.0 Call 0.09 0.24 0.15 0.00 0 371 37.0 Call 0.08 0.25 0.15 0.00 0 256 38.0 Call 0.07 0.22 0.13 0.00 0 368 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.43 0.58 0.52 0.00 0 42 6.0 Put 0.62 0.75 0.64 0.00 0 2 7.0 Put 0.83 0.99 0.93 0.00 0 0 8.0 Put 1.12 1.31 1.15 0.00 0 168 9.0 Put 1.46 1.71 1.53 0.00 0 100 10.0 Put 1.81 2.10 1.91 0.00 0 24 11.0 Put 2.26 2.53 2.30 0.00 0 30 12.0 Put 2.78 2.94 2.82 0.00 0 6 13.0 Put 3.30 3.55 3.40 0.00 0 221 14.0 Put 3.90 4.15 4.05 0.00 0 222 15.0 Put 4.55 4.80 4.55 0.00 0 527 16.0 Put 5.25 5.45 5.40 0.00 0 1,596 17.0 Put 6.00 6.25 5.70 0.00 0 196 18.0 Put 6.80 7.05 6.75 0.00 0 451 19.0 Put 7.60 7.85 7.46 0.00 0 268 20.0 Put 8.35 8.75 7.55 0.00 0 137 21.0 Put 9.30 9.55 5.20 0.00 0 243 22.0 Put 10.10 10.50 10.08 0.00 0 90 23.0 Put 11.05 11.35 10.15 0.00 0 223 24.0 Put 11.95 12.25 7.50 0.00 0 156 25.0 Put 12.85 13.20 11.77 0.00 0 477 26.0 Put 13.25 14.50 13.30 0.00 0 66 27.0 Put 14.50 15.45 15.00 0.00 0 144 28.0 Put 15.45 16.40 11.45 0.00 0 47 29.0 Put 16.25 17.45 17.40 0.00 0 173 30.0 Put 17.15 18.35 13.25 0.00 0 115 31.0 Put 18.10 19.30 18.74 0.00 0 5 32.0 Put 19.05 20.30 18.15 0.00 0 72 33.0 Put 20.05 21.35 12.72 0.00 0 260 34.0 Put 21.00 22.35 17.50 0.00 0 194 35.0 Put 22.00 23.30 17.65 0.00 0 328 36.0 Put 22.95 24.30 17.10 0.00 0 844 37.0 Put 23.95 25.30 18.15 0.00 0 1,761 38.0 Put 24.90 26.30 13.65 0.00 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 213 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.05 12.05 0.00 0.00 0 0 2.0 Call 10.05 11.45 0.00 0.00 0 0 3.0 Call 9.55 10.00 10.08 0.00 0 1 4.0 Call 8.65 9.00 9.15 0.00 0 2 5.0 Call 7.75 8.20 8.24 0.00 0 3 6.0 Call 6.80 7.35 7.50 0.00 0 12 7.0 Call 6.20 6.45 6.56 0.00 0 38 8.0 Call 5.45 5.75 6.52 0.00 0 7 9.0 Call 4.80 5.05 9.86 0.00 0 13 10.0 Call 4.20 4.40 4.36 0.00 0 1,218 11.0 Call 3.70 3.85 3.80 0.00 0 51 12.0 Call 3.00 3.35 3.30 0.00 0 43 13.0 Call 2.70 2.92 2.88 0.00 0 127 14.0 Call 2.35 2.54 2.65 0.00 0 465 15.0 Call 2.01 2.17 2.13 0.00 0 522 16.0 Call 1.72 1.91 1.82 0.00 0 398 17.0 Call 1.51 1.61 1.55 0.00 0 1,029 18.0 Call 1.29 1.41 1.34 0.00 0 353 19.0 Call 1.09 1.28 1.12 0.00 0 181 20.0 Call 1.00 1.07 1.05 0.00 0 1,645 21.0 Call 0.76 1.02 1.04 0.00 0 237 22.0 Call 0.66 0.92 0.85 0.00 0 363 23.0 Call 0.59 0.82 0.78 0.00 0 621 24.0 Call 0.51 0.74 0.63 0.00 0 971 25.0 Call 0.46 0.60 0.48 0.00 0 1,993 26.0 Call 0.40 0.60 0.54 0.00 0 628 27.0 Call 0.40 0.54 0.46 0.00 0 284 28.0 Call 0.29 0.50 0.53 0.00 0 834 29.0 Call 0.26 0.46 0.50 0.00 0 174 30.0 Call 0.23 0.36 0.32 0.00 0 3,176 31.0 Call 0.22 0.40 0.35 0.00 0 659 32.0 Call 0.20 0.33 0.29 0.00 0 293 33.0 Call 0.17 0.29 0.28 0.00 0 300 34.0 Call 0.14 0.30 0.42 0.00 0 821 35.0 Call 0.15 0.25 0.20 0.00 0 927 36.0 Call 0.12 0.25 0.20 0.00 0 366 37.0 Call 0.10 0.29 0.30 0.00 0 302 38.0 Call 0.09 0.28 0.26 0.00 0 407 39.0 Call 0.13 0.26 0.45 0.00 0 242 40.0 Call 0.10 0.23 0.18 0.00 0 2,135 41.0 Call 0.10 0.25 0.28 0.00 0 634 42.0 Call 0.08 0.24 0.19 0.00 0 671 43.0 Call 0.07 0.23 0.19 0.00 0 1,052 44.0 Call 0.10 0.20 0.12 0.00 0 2,363 45.0 Call 0.03 0.18 0.13 0.00 0 3,870 46.0 Call 0.09 0.21 0.40 0.00 0 574 47.0 Call 0.02 0.21 0.44 0.00 0 50 48.0 Call 0.02 0.21 0.19 0.00 0 752 49.0 Call 0.01 0.22 0.91 0.00 0 98 50.0 Call 0.05 0.20 0.12 0.00 0 2,247 51.0 Call 0.01 0.20 0.14 0.00 0 254 52.0 Call 0.00 0.18 0.08 0.00 0 137 53.0 Call 0.00 0.19 0.13 0.00 0 22 54.0 Call 0.00 0.19 0.37 0.00 0 164 55.0 Call 0.00 0.18 0.16 0.00 0 554 56.0 Call 0.00 0.18 0.10 0.00 0 293 57.0 Call 0.00 0.18 0.64 0.00 0 18 58.0 Call 0.00 0.20 0.27 0.00 0 220 59.0 Call 0.00 0.20 0.85 0.00 0 59 60.0 Call 0.05 0.19 0.12 0.00 0 3,469 61.0 Call 0.02 0.16 0.75 0.00 0 101 62.0 Call 0.00 0.17 0.23 0.00 0 205 63.0 Call 0.00 0.17 0.55 0.00 0 533 64.0 Call 0.00 0.19 0.26 0.00 0 507 65.0 Call 0.05 0.15 0.06 0.00 0 6,710 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.06 0.07 0.07 0.00 0 1,883 2.0 Put 0.12 0.25 0.14 0.00 0 132 3.0 Put 0.21 0.37 0.25 0.00 0 14 4.0 Put 0.33 0.45 0.40 0.00 0 693 5.0 Put 0.50 0.59 0.55 0.00 0 191 6.0 Put 0.69 0.79 0.73 0.00 0 252 7.0 Put 0.93 1.04 1.00 0.00 0 2,321 8.0 Put 1.20 1.34 1.27 0.00 0 2,678 9.0 Put 1.55 1.67 1.60 0.00 0 2,790 10.0 Put 1.93 2.09 2.04 0.00 0 5,711 11.0 Put 2.39 2.54 2.45 0.00 0 2,651 12.0 Put 2.87 3.05 3.00 0.00 0 1,113 13.0 Put 3.45 3.65 3.50 0.00 0 1,894 14.0 Put 4.05 4.25 4.18 0.00 0 2,712 15.0 Put 4.70 4.85 4.80 0.00 0 2,240 16.0 Put 5.40 5.65 5.40 0.00 0 1,559 17.0 Put 6.15 6.40 6.25 0.00 0 369 18.0 Put 6.90 7.15 6.86 0.00 0 611 19.0 Put 7.70 7.95 7.90 0.00 0 695 20.0 Put 8.55 8.80 8.60 0.00 0 2,153 21.0 Put 9.05 10.00 9.32 0.00 0 755 22.0 Put 10.25 10.60 10.21 0.00 0 603 23.0 Put 10.90 11.80 11.05 0.00 0 241 24.0 Put 11.85 12.75 11.22 0.00 0 1,697 25.0 Put 12.50 13.65 12.41 0.00 0 623 26.0 Put 13.75 14.60 13.87 0.00 0 358 27.0 Put 14.60 15.55 14.65 0.00 0 512 28.0 Put 15.30 16.50 15.72 0.00 0 757 29.0 Put 16.55 17.45 11.85 0.00 0 46 30.0 Put 17.55 18.40 17.93 0.00 0 985 31.0 Put 18.30 19.40 14.03 0.00 0 269 32.0 Put 19.40 20.35 20.03 0.00 0 112 33.0 Put 20.20 21.45 16.04 0.00 0 62 34.0 Put 21.20 22.40 20.25 0.00 0 98 35.0 Put 22.05 23.40 21.78 0.00 0 212 36.0 Put 23.00 24.40 23.41 0.00 0 108 37.0 Put 24.00 25.35 18.52 0.00 0 68 38.0 Put 24.95 26.35 24.30 0.00 0 1,066 39.0 Put 25.95 27.35 26.41 0.00 0 33 40.0 Put 27.35 28.30 27.30 0.00 0 767 41.0 Put 27.90 29.30 28.07 0.00 0 528 42.0 Put 28.90 30.30 28.55 0.00 0 604 43.0 Put 29.85 31.30 30.15 0.00 0 737 44.0 Put 30.85 32.25 21.05 0.00 0 161 45.0 Put 31.85 33.25 31.30 0.00 0 319 46.0 Put 32.85 34.25 21.20 0.00 0 112 47.0 Put 33.80 35.25 24.80 0.00 0 7 48.0 Put 34.80 36.25 21.50 0.00 0 31 49.0 Put 35.80 37.20 25.85 0.00 0 13 50.0 Put 36.80 38.20 31.57 0.00 0 135 51.0 Put 37.80 39.20 28.85 0.00 0 12 52.0 Put 38.80 40.20 26.50 0.00 0 220 53.0 Put 39.75 41.20 27.50 0.00 0 275 54.0 Put 40.75 42.20 28.35 0.00 0 325 55.0 Put 41.75 43.20 29.30 0.00 0 50 56.0 Put 42.75 44.20 37.00 0.00 0 1 57.0 Put 43.70 45.20 32.40 0.00 0 10 58.0 Put 44.70 46.15 0.00 0.00 0 0 59.0 Put 45.70 47.15 34.20 0.00 0 5 60.0 Put 46.70 48.15 42.75 0.00 0 1,726 61.0 Put 47.70 49.15 36.95 0.00 0 492 62.0 Put 48.70 50.15 39.34 0.00 0 288 63.0 Put 49.70 51.15 37.10 0.00 0 88 64.0 Put 50.70 52.15 38.00 0.00 0 10 65.0 Put 51.70 53.15 51.23 0.00 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 283 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.10 9.15 0.00 0.00 0 0 6.0 Call 6.80 7.40 0.00 0.00 0 0 7.0 Call 6.10 6.65 0.00 0.00 0 0 8.0 Call 5.50 5.95 6.08 0.00 0 1 9.0 Call 4.85 5.25 6.55 0.00 0 1 10.0 Call 4.35 4.85 5.01 0.00 0 31 11.0 Call 3.70 4.20 0.00 0.00 0 0 12.0 Call 3.45 3.70 4.70 0.00 0 3 13.0 Call 2.90 3.40 3.30 0.00 0 24 14.0 Call 2.61 2.92 2.99 0.00 0 7 15.0 Call 2.37 2.65 2.50 0.00 0 64 16.0 Call 2.04 2.37 2.23 0.00 0 370 17.0 Call 1.79 2.05 2.14 0.00 0 43 18.0 Call 1.57 1.85 1.87 0.00 0 96 19.0 Call 1.32 1.65 1.71 0.00 0 25 20.0 Call 1.33 1.51 1.36 0.00 0 130 21.0 Call 1.12 1.17 1.15 0.00 0 6 22.0 Call 0.93 1.21 1.20 0.00 0 22 23.0 Call 0.83 1.15 2.83 0.00 0 27 24.0 Call 0.74 1.06 1.30 0.00 0 60 25.0 Call 0.66 0.95 0.85 0.00 0 1,457 26.0 Call 0.59 0.90 0.80 0.00 0 110 27.0 Call 0.53 0.79 0.77 0.00 0 39 28.0 Call 0.48 0.65 0.55 0.00 0 944 29.0 Call 0.43 0.73 0.83 0.00 0 66 30.0 Call 0.39 0.69 0.63 0.00 0 40 31.0 Call 0.35 0.64 1.18 0.00 0 12 32.0 Call 0.32 0.61 1.05 0.00 0 62 33.0 Call 0.29 0.58 0.87 0.00 0 61 34.0 Call 0.27 0.55 1.00 0.00 0 2 35.0 Call 0.30 0.52 0.40 0.00 0 386 36.0 Call 0.23 0.50 0.52 0.00 0 10 37.0 Call 0.05 0.78 0.40 0.00 0 221 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.51 0.70 0.62 0.00 0 4 6.0 Put 0.56 0.93 0.78 0.00 0 62 7.0 Put 0.98 1.21 1.00 0.00 0 2 8.0 Put 1.28 1.55 1.50 0.00 0 11 9.0 Put 1.64 1.93 1.72 0.00 0 10 10.0 Put 2.12 2.37 1.91 0.00 0 112 11.0 Put 2.57 2.87 2.88 0.00 0 18 12.0 Put 3.20 3.40 3.35 0.00 0 85 13.0 Put 3.90 4.00 3.85 0.00 0 295 14.0 Put 4.40 4.60 3.95 0.00 0 39 15.0 Put 5.05 5.40 5.11 0.00 0 137 16.0 Put 5.70 6.10 5.79 0.00 0 68 17.0 Put 6.50 6.75 5.90 0.00 0 291 18.0 Put 7.25 7.70 6.70 0.00 0 72 19.0 Put 8.05 8.30 8.18 0.00 0 360 20.0 Put 8.85 9.10 6.15 0.00 0 58 21.0 Put 8.10 11.50 9.31 0.00 0 199 22.0 Put 8.95 12.35 6.85 0.00 0 3 23.0 Put 11.15 13.25 10.80 0.00 0 260 24.0 Put 12.05 14.10 6.01 0.00 0 4 25.0 Put 12.95 15.00 8.69 0.00 0 2 26.0 Put 12.55 15.90 13.65 0.00 0 1 27.0 Put 14.80 16.85 13.93 0.00 0 21 28.0 Put 15.70 17.75 12.22 0.00 0 2 29.0 Put 16.10 18.70 0.00 0.00 0 0 30.0 Put 16.35 19.75 17.70 0.00 0 4 31.0 Put 17.35 20.70 0.00 0.00 0 0 32.0 Put 18.30 21.65 0.00 0.00 0 0 33.0 Put 19.25 22.60 11.00 0.00 0 2 34.0 Put 20.25 23.55 12.10 0.00 0 1 35.0 Put 21.10 24.50 17.70 0.00 0 77 36.0 Put 22.05 25.45 22.62 0.00 0 74 37.0 Put 23.05 26.40 13.65 0.00 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 577 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.35 13.05 12.05 0.00 0 8 2.0 Call 9.30 12.15 11.85 0.00 0 1 3.0 Call 8.50 11.25 9.95 0.00 0 29 4.0 Call 7.75 10.40 9.30 0.00 0 1 5.0 Call 6.85 9.70 8.05 0.00 0 18 6.0 Call 7.00 9.25 8.75 0.00 0 4 7.0 Call 5.50 8.65 7.50 0.00 0 8 8.0 Call 5.95 7.60 6.93 0.00 0 508 9.0 Call 5.25 7.20 6.60 0.00 0 5 10.0 Call 5.00 6.00 5.36 0.00 0 215 11.0 Call 4.20 6.75 5.30 0.00 0 1,692 12.0 Call 4.50 5.10 4.50 0.00 0 88 13.0 Call 4.15 4.70 4.35 0.00 0 180 14.0 Call 3.55 5.40 4.10 0.00 0 179 15.0 Call 3.35 4.20 3.80 0.00 0 1,513 16.0 Call 2.60 3.90 3.85 0.00 0 207 17.0 Call 2.37 3.80 3.35 0.00 0 200 18.0 Call 1.70 4.20 3.15 0.00 0 243 19.0 Call 2.30 3.50 3.20 0.00 0 171 20.0 Call 2.65 2.90 2.69 0.00 0 3,456 21.0 Call 2.05 3.50 3.00 0.00 0 284 22.0 Call 1.25 3.20 2.60 0.00 0 186 23.0 Call 0.45 2.89 2.50 0.00 0 265 24.0 Call 1.55 3.80 2.49 0.00 0 286 25.0 Call 1.84 2.27 1.87 0.00 0 1,858 26.0 Call 1.37 1.90 1.68 0.00 0 664 27.0 Call 0.94 2.62 1.63 0.00 0 333 28.0 Call 0.25 2.98 1.55 0.00 0 277 29.0 Call 0.76 2.08 1.70 0.00 0 481 30.0 Call 1.35 1.55 1.40 0.00 0 1,904 31.0 Call 0.00 2.07 1.78 0.00 0 297 32.0 Call 0.85 1.86 1.65 0.00 0 119 33.0 Call 0.78 1.79 2.87 0.00 0 235 34.0 Call 0.72 1.72 1.58 0.00 0 367 35.0 Call 0.95 1.33 1.18 0.00 0 1,756 36.0 Call 0.41 1.60 1.31 0.00 0 122 37.0 Call 0.00 2.75 1.18 0.00 0 93 38.0 Call 0.51 1.00 1.01 0.00 0 390 39.0 Call 0.33 1.47 1.17 0.00 0 182 40.0 Call 0.60 1.21 1.10 0.00 0 2,998 41.0 Call 0.10 1.40 1.00 0.00 0 79 42.0 Call 0.01 1.60 0.80 0.00 0 368 43.0 Call 0.31 2.25 0.88 0.00 0 498 44.0 Call 0.27 1.28 0.88 0.00 0 101 45.0 Call 0.36 0.96 0.94 0.00 0 735 46.0 Call 0.55 1.22 0.71 0.00 0 58 47.0 Call 0.50 1.21 1.40 0.00 0 36 48.0 Call 0.01 1.19 1.96 0.00 0 43 49.0 Call 0.00 1.18 1.58 0.00 0 29 50.0 Call 0.50 0.91 0.69 0.00 0 1,720 51.0 Call 0.02 1.44 3.45 0.00 0 72 52.0 Call 0.00 1.14 0.60 0.00 0 43 53.0 Call 0.01 2.21 4.50 0.00 0 45 54.0 Call 0.00 2.02 5.00 0.00 0 18 55.0 Call 0.45 0.91 0.50 0.00 0 796 56.0 Call 0.00 2.15 1.32 0.00 0 57 57.0 Call 0.00 1.99 3.79 0.00 0 6 58.0 Call 0.10 1.31 1.39 0.00 0 36 59.0 Call 0.30 1.09 0.50 0.00 0 16 60.0 Call 0.08 0.73 0.40 0.00 0 840 61.0 Call 0.00 1.05 0.61 0.00 0 13 62.0 Call 0.00 1.96 0.50 0.00 0 222 63.0 Call 0.12 1.94 0.47 0.00 0 555 64.0 Call 0.00 0.49 1.00 0.00 0 58 65.0 Call 0.35 0.45 0.41 0.00 0 8,141 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.19 0.17 0.00 0 4 2.0 Put 0.02 0.46 0.00 0.00 0 0 3.0 Put 0.08 1.00 0.00 0.00 0 0 4.0 Put 0.52 2.19 0.00 0.00 0 0 5.0 Put 0.84 1.50 1.10 0.00 0 437 6.0 Put 0.00 3.00 1.05 0.00 0 90 7.0 Put 1.55 2.90 1.38 0.00 0 37 8.0 Put 2.11 3.60 2.58 0.00 0 34 9.0 Put 2.42 4.35 2.72 0.00 0 211 10.0 Put 3.00 4.95 3.60 0.00 0 149 11.0 Put 3.50 5.55 4.21 0.00 0 366 12.0 Put 3.75 4.85 4.80 0.00 0 165 13.0 Put 3.55 6.30 5.20 0.00 0 134 14.0 Put 5.20 7.05 6.00 0.00 0 319 15.0 Put 5.90 7.80 6.25 0.00 0 185 16.0 Put 6.60 8.55 7.15 0.00 0 245 17.0 Put 7.25 9.25 8.40 0.00 0 113 18.0 Put 8.15 9.30 9.00 0.00 0 234 19.0 Put 7.70 11.20 8.98 0.00 0 106 20.0 Put 9.65 11.00 11.00 0.00 0 341 21.0 Put 9.25 12.50 8.80 0.00 0 256 22.0 Put 11.25 13.40 11.80 0.00 0 154 23.0 Put 11.30 14.50 13.61 0.00 0 85 24.0 Put 12.95 14.55 12.25 0.00 0 140 25.0 Put 14.00 16.00 14.00 0.00 0 1,705 26.0 Put 14.05 16.50 15.00 0.00 0 122 27.0 Put 14.25 17.85 12.93 0.00 0 347 28.0 Put 15.15 17.55 13.99 0.00 0 141 29.0 Put 16.25 18.35 17.65 0.00 0 95 30.0 Put 16.90 19.30 18.65 0.00 0 175 31.0 Put 18.90 20.25 18.89 0.00 0 6 32.0 Put 19.35 21.10 20.35 0.00 0 153 33.0 Put 19.70 21.80 18.21 0.00 0 4 34.0 Put 20.80 24.25 21.61 0.00 0 9 35.0 Put 21.55 25.15 19.90 0.00 0 142 36.0 Put 22.45 26.10 23.70 0.00 0 52 37.0 Put 23.35 26.00 22.02 0.00 0 4 38.0 Put 24.30 27.95 25.41 0.00 0 53 39.0 Put 25.25 28.90 24.25 0.00 0 33 40.0 Put 26.25 29.85 28.00 0.00 0 1,021 41.0 Put 27.15 30.80 19.11 0.00 0 21 42.0 Put 28.15 31.75 28.95 0.00 0 242 43.0 Put 29.10 32.70 27.95 0.00 0 34 44.0 Put 30.10 33.65 24.79 0.00 0 40 45.0 Put 31.05 34.60 23.65 0.00 0 31 46.0 Put 32.00 35.55 22.90 0.00 0 14 47.0 Put 33.00 36.50 30.00 0.00 0 90 48.0 Put 34.00 37.45 32.80 0.00 0 125 49.0 Put 34.95 38.45 33.70 0.00 0 16 50.0 Put 35.90 39.40 27.75 0.00 0 50 51.0 Put 36.95 40.35 27.00 0.00 0 10 52.0 Put 37.90 41.35 30.20 0.00 0 144 53.0 Put 38.90 42.30 0.00 0.00 0 0 54.0 Put 39.85 43.25 38.40 0.00 0 191 55.0 Put 40.85 44.25 39.35 0.00 0 20 56.0 Put 41.85 45.20 40.25 0.00 0 399 57.0 Put 42.80 46.20 34.60 0.00 0 15 58.0 Put 43.80 47.15 36.59 0.00 0 8 59.0 Put 44.80 48.15 46.00 0.00 0 6 60.0 Put 45.80 49.10 47.43 0.00 0 474 61.0 Put 46.80 50.10 36.45 0.00 0 154 62.0 Put 47.80 51.05 40.25 0.00 0 9 63.0 Put 48.80 52.05 40.30 0.00 0 120 64.0 Put 49.80 53.00 0.00 0.00 0 0 65.0 Put 50.80 53.15 52.40 0.00 0 273 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. June 22, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.55 12.58 12.95 0.00 0.00 1300X500 0.00 0.00 11,778 Wed Jun 22 2022 5:43:19 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 24 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.85 12.05 12.35 0.63 2 0 2.0 Call 10.85 11.05 11.29 0.57 24 0 2.5 Call 10.35 10.55 10.82 0.60 24 0 3.0 Call 9.85 10.05 10.31 0.59 26 2 3.5 Call 9.35 9.55 9.80 0.58 24 0 4.0 Call 8.85 9.05 9.29 0.57 24 0 4.5 Call 8.35 8.55 8.84 0.62 24 0 5.0 Call 7.85 8.05 0.00 0.00 0 0 5.5 Call 7.35 7.55 0.00 0.00 0 0 6.0 Call 6.85 7.15 0.00 0.00 0 0 6.5 Call 6.35 6.60 0.00 0.00 0 0 7.0 Call 5.85 6.05 0.00 0.00 0 0 7.5 Call 5.35 5.55 0.00 0.00 0 0 8.0 Call 4.85 5.05 0.00 0.00 0 0 8.5 Call 4.35 4.70 0.00 0.00 0 0 9.0 Call 3.85 4.15 3.85 -0.02 0 7 9.5 Call 3.35 3.70 3.50 0.09 5 0 10.0 Call 2.93 3.10 3.29 0.34 20 19 10.5 Call 2.39 2.83 2.68 0.18 5 0 11.0 Call 2.00 2.11 2.42 0.34 5 10 11.5 Call 1.54 1.65 1.99 0.32 4 0 12.0 Call 1.12 1.21 1.31 0.02 237 512 12.5 Call 0.75 0.82 0.83 -0.12 117 691 13.0 Call 0.43 0.51 0.47 -0.19 2,352 2,379 13.5 Call 0.23 0.29 0.27 -0.17 2,130 3,185 14.0 Call 0.11 0.16 0.14 -0.15 1,744 4,822 14.5 Call 0.07 0.09 0.07 -0.09 1,420 1,339 15.0 Call 0.04 0.05 0.04 -0.05 1,096 2,332 15.5 Call 0.02 0.04 0.03 -0.04 100 692 16.0 Call 0.02 0.03 0.02 -0.01 380 1,807 16.5 Call 0.01 0.02 0.01 -0.01 119 573 17.0 Call 0.01 0.03 0.02 0.01 22 1,358 17.5 Call 0.00 0.03 0.03 0.02 2 755 18.0 Call 0.01 0.02 0.01 0.01 13 993 18.5 Call 0.00 0.03 0.03 0.03 0 225 19.0 Call 0.00 0.03 0.02 0.02 6 413 19.5 Call 0.00 0.03 0.02 0.02 2 762 20.0 Call 0.00 0.01 0.01 0.01 5 1,044 20.5 Call 0.00 0.03 0.11 0.11 2 77 21.0 Call 0.00 0.03 0.16 0.16 1 172 21.5 Call 0.00 0.01 0.01 0.01 0 105 22.0 Call 0.00 0.02 0.02 0.02 31 313 22.5 Call 0.00 0.03 0.02 0.02 0 214 23.0 Call 0.00 0.03 0.01 0.01 5 308 23.5 Call 0.00 0.03 0.02 0.02 0 201 24.0 Call 0.00 0.03 0.02 0.02 31 198 24.5 Call 0.00 0.01 0.01 0.01 0 211 25.0 Call 0.00 0.03 0.01 0.01 0 162 25.5 Call 0.00 0.03 0.01 0.01 0 22 26.0 Call 0.00 0.02 0.01 0.01 15 34 26.5 Call 0.00 0.03 0.02 0.02 0 60 27.0 Call 0.00 0.01 0.03 0.03 0 188 27.5 Call 0.00 0.03 0.02 0.02 0 3 28.0 Call 0.00 0.03 0.09 0.09 0 31 28.5 Call 0.00 0.03 0.02 0.02 0 2 29.0 Call 0.00 0.03 0.02 0.02 0 23 29.5 Call 0.00 0.03 0.00 0.00 0 0 30.0 Call 0.00 0.03 0.00 0.00 0 0 31.0 Call 0.00 0.03 0.01 0.01 0 11 32.0 Call 0.00 0.03 0.04 0.04 0 10 33.0 Call 0.00 0.03 0.21 0.21 0 1 34.0 Call 0.00 0.03 0.00 0.00 0 0 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 1.00 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 1 0 2.0 Put 0.00 0.01 0.01 0.01 12 100 2.5 Put 0.00 0.01 0.02 0.02 12 0 3.0 Put 0.00 0.01 0.02 0.01 12 0 3.5 Put 0.00 0.01 0.01 0.00 16 8 4.0 Put 0.00 0.01 0.01 0.00 12 376 4.5 Put 0.00 0.01 0.02 0.01 12 10 5.0 Put 0.00 0.01 0.01 -0.01 3 755 5.5 Put 0.00 0.01 0.01 -0.02 6 191 6.0 Put 0.00 0.02 0.01 -0.03 8 1,037 6.5 Put 0.00 0.02 0.01 -0.05 234 81 7.0 Put 0.00 0.02 0.02 -0.06 45 1,001 7.5 Put 0.00 0.02 0.02 -0.07 266 247 8.0 Put 0.01 0.02 0.02 -0.09 141 512 8.5 Put 0.02 0.04 0.02 -0.11 211 243 9.0 Put 0.03 0.04 0.03 -0.14 156 1,096 9.5 Put 0.04 0.06 0.04 -0.17 129 774 10.0 Put 0.05 0.07 0.07 -0.17 523 3,792 10.5 Put 0.07 0.08 0.08 -0.22 445 576 11.0 Put 0.11 0.13 0.12 -0.26 1,171 3,902 11.5 Put 0.14 0.18 0.14 -0.33 218 262 12.0 Put 0.21 0.24 0.23 -0.37 2,683 5,540 12.5 Put 0.32 0.36 0.36 -0.40 1,855 3,559 13.0 Put 0.53 0.57 0.54 -0.43 1,612 3,025 13.5 Put 0.79 0.87 0.80 -0.45 494 1,772 14.0 Put 1.15 1.25 1.21 -0.38 546 2,968 14.5 Put 1.53 1.70 1.59 -0.38 142 1,469 15.0 Put 1.95 2.18 1.95 -0.45 88 667 15.5 Put 2.51 2.67 2.44 -0.43 4 608 16.0 Put 3.00 3.15 2.93 -0.41 175 682 16.5 Put 3.50 3.65 3.87 0.05 0 314 17.0 Put 4.00 4.15 3.95 -0.36 114 1,420 17.5 Put 4.50 4.65 4.43 -0.38 1 575 18.0 Put 5.00 5.15 4.81 -0.50 204 1,947 18.5 Put 5.50 5.65 5.35 -0.45 0 268 19.0 Put 6.00 6.15 6.24 -0.06 0 824 19.5 Put 6.50 6.65 6.75 -0.05 0 224 20.0 Put 7.00 7.15 6.90 -0.40 1 269 20.5 Put 7.50 7.65 7.61 -0.19 0 390 21.0 Put 8.00 8.15 7.67 -0.63 3 80 21.5 Put 8.50 8.65 8.41 -0.39 7 54 22.0 Put 9.00 9.15 8.93 -0.37 7 73 22.5 Put 9.50 9.65 9.22 -0.58 4 206 23.0 Put 10.00 10.15 9.90 -0.40 1 73 23.5 Put 10.50 10.65 10.65 -0.15 0 11 24.0 Put 11.00 11.15 11.24 -0.06 0 23 24.5 Put 11.50 11.65 11.76 -0.04 0 4 25.0 Put 12.00 12.15 12.27 -0.03 0 29 25.5 Put 12.50 12.65 12.84 0.04 0 35 26.0 Put 13.00 13.15 13.00 -0.30 0 33 26.5 Put 13.50 13.65 8.25 -5.55 0 1 27.0 Put 14.00 14.15 13.66 -0.64 2 7 27.5 Put 14.50 14.65 14.60 -0.20 3 16 28.0 Put 14.95 15.15 14.90 -0.40 2 8 28.5 Put 15.50 15.65 15.50 -0.30 0 4 29.0 Put 16.00 16.15 15.97 -0.33 0 4 29.5 Put 16.50 16.65 16.40 -0.40 1 1 30.0 Put 17.00 17.15 16.90 -0.40 2 8 31.0 Put 17.50 18.15 17.70 -0.60 0 1 32.0 Put 18.50 19.20 18.90 -0.40 0 10 33.0 Put 19.50 20.15 20.65 0.35 0 3 34.0 Put 20.50 21.15 21.25 -0.05 0 7 35.0 Put 21.60 22.15 21.55 -0.75 4 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.85 8.15 0.00 0.00 0 0 6.0 Call 6.70 7.20 6.75 -0.02 0 1 7.0 Call 5.80 6.25 0.00 0.00 0 0 8.0 Call 4.90 5.20 0.00 0.00 0 0 9.0 Call 3.60 4.55 0.00 0.00 0 0 10.0 Call 3.05 3.20 3.45 0.38 1 20 11.0 Call 2.18 2.28 2.37 0.13 1 284 12.0 Call 1.37 1.46 1.54 0.04 5 266 13.0 Call 0.75 0.82 0.80 -0.10 333 366 14.0 Call 0.38 0.40 0.39 -0.10 416 571 15.0 Call 0.17 0.20 0.19 -0.05 1,558 2,383 16.0 Call 0.08 0.11 0.10 -0.03 823 1,797 17.0 Call 0.05 0.06 0.06 0.00 162 615 18.0 Call 0.03 0.05 0.04 0.00 113 1,053 19.0 Call 0.02 0.04 0.03 0.00 113 823 20.0 Call 0.02 0.03 0.03 0.02 65 1,478 21.0 Call 0.01 0.03 0.02 0.01 19 434 22.0 Call 0.01 0.03 0.02 0.02 1 542 23.0 Call 0.01 0.03 0.03 0.03 7 1,396 24.0 Call 0.01 0.03 0.02 0.02 96 1,691 25.0 Call 0.01 0.02 0.01 0.01 0 2,563 26.0 Call 0.01 0.05 0.02 0.02 1 2,176 27.0 Call 0.00 0.06 0.01 0.01 0 898 28.0 Call 0.00 0.05 0.02 0.02 0 348 29.0 Call 0.00 0.02 0.01 0.01 0 510 30.0 Call 0.00 0.03 0.01 0.01 0 828 31.0 Call 0.00 0.03 0.01 0.01 0 400 32.0 Call 0.00 0.01 0.01 0.01 0 184 33.0 Call 0.01 0.06 0.01 0.01 0 281 34.0 Call 0.00 0.05 0.05 0.05 0 204 35.0 Call 0.00 0.05 0.03 0.03 0 732 36.0 Call 0.00 0.05 0.01 0.01 0 204 37.0 Call 0.00 0.04 0.01 0.01 0 385 38.0 Call 0.00 0.04 0.04 0.04 0 204 39.0 Call 0.00 0.03 0.11 0.11 0 96 40.0 Call 0.00 0.01 0.10 0.10 0 759 41.0 Call 0.00 0.05 0.01 0.01 0 159 42.0 Call 0.00 0.03 0.05 0.05 0 38 43.0 Call 0.00 0.05 0.08 0.08 0 86 44.0 Call 0.00 0.03 0.03 0.03 0 110 45.0 Call 0.00 0.03 0.02 0.02 0 535 46.0 Call 0.00 0.03 0.01 0.01 0 59 47.0 Call 0.00 0.05 0.03 0.03 0 53 48.0 Call 0.00 0.05 0.03 0.03 0 427 49.0 Call 0.00 0.06 0.03 0.03 0 13 50.0 Call 0.00 0.01 0.01 0.01 0 763 51.0 Call 0.00 0.03 0.20 0.20 0 25 52.0 Call 0.00 0.03 0.33 0.33 0 61 53.0 Call 0.00 0.03 0.06 0.06 0 50 54.0 Call 0.00 0.03 0.58 0.58 0 15 55.0 Call 0.00 0.03 0.19 0.19 0 273 56.0 Call 0.00 0.03 0.19 0.19 0 101 60.0 Call 0.00 0.03 0.02 0.02 0 353 65.0 Call 0.00 0.03 0.01 0.01 0 2,750 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.03 0.02 -0.05 1,022 44 6.0 Put 0.02 0.03 0.03 -0.05 202 13 7.0 Put 0.03 0.06 0.05 -0.09 262 27 8.0 Put 0.07 0.08 0.08 -0.12 1,428 145 9.0 Put 0.12 0.13 0.12 -0.16 124 7,061 10.0 Put 0.19 0.21 0.18 -0.20 688 4,615 11.0 Put 0.31 0.33 0.30 -0.26 3,532 4,739 12.0 Put 0.49 0.53 0.51 -0.31 729 1,826 13.0 Put 0.83 0.90 0.86 -0.36 1,153 2,776 14.0 Put 1.44 1.50 1.45 -0.36 155 1,021 15.0 Put 2.24 2.31 2.27 -0.30 50 4,544 16.0 Put 3.10 3.25 3.03 -0.42 230 764 17.0 Put 4.05 4.20 4.10 -0.29 1,022 2,680 18.0 Put 5.00 5.35 4.98 -0.38 4 4,789 19.0 Put 6.05 6.20 6.00 -0.35 12 10,194 20.0 Put 7.05 7.20 6.75 -0.58 12 1,357 21.0 Put 8.00 8.20 7.70 -0.63 5 843 22.0 Put 9.00 9.25 8.71 -0.61 2 1,349 23.0 Put 9.70 10.60 10.00 -0.32 0 619 24.0 Put 10.95 11.25 10.85 -0.47 2 425 25.0 Put 12.00 12.25 11.98 -0.34 0 1,485 26.0 Put 13.00 13.20 12.70 -0.62 0 674 27.0 Put 14.00 14.25 13.05 -1.27 0 837 28.0 Put 14.50 15.30 14.85 -0.47 1 116 29.0 Put 15.50 16.30 15.72 -0.60 3 269 30.0 Put 16.50 17.40 16.90 -0.42 4 185 31.0 Put 17.55 18.30 17.67 -0.65 10 46 32.0 Put 18.50 19.30 13.61 -5.71 0 158 33.0 Put 19.50 20.30 14.72 -5.60 0 84 34.0 Put 20.55 21.25 21.30 -0.01 1 107 35.0 Put 21.55 22.20 21.85 -0.46 2 51 36.0 Put 22.50 23.30 16.59 -6.72 0 21 37.0 Put 23.50 24.30 18.65 -5.66 0 313 38.0 Put 24.50 25.30 24.89 -0.42 0 27 39.0 Put 25.35 26.45 25.27 -1.04 0 14 40.0 Put 26.35 27.30 27.24 -0.07 0 33 41.0 Put 27.35 28.30 20.75 -7.56 0 20 42.0 Put 28.35 29.30 17.85 -11.46 0 17 43.0 Put 29.35 30.45 23.57 -6.74 0 22 44.0 Put 30.35 31.30 29.75 -1.56 0 4 45.0 Put 31.35 32.40 20.20 -12.11 0 6 46.0 Put 32.35 33.30 0.00 0.00 0 0 47.0 Put 33.35 34.30 0.00 0.00 0 0 48.0 Put 34.35 35.30 20.85 -14.46 0 1 49.0 Put 35.35 36.30 0.00 0.00 0 0 50.0 Put 36.35 37.30 32.25 -5.06 0 2 51.0 Put 37.35 38.30 0.00 0.00 0 0 52.0 Put 38.35 39.30 0.00 0.00 0 0 53.0 Put 39.35 40.50 0.00 0.00 0 0 54.0 Put 40.35 41.40 0.00 0.00 0 0 55.0 Put 41.35 42.45 26.90 -15.40 0 2 56.0 Put 42.35 43.50 27.80 -15.50 0 622 60.0 Put 46.35 47.40 35.55 -11.75 0 19 65.0 Put 51.35 52.55 39.15 -13.15 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.85 8.15 8.30 0.56 1 1 8.0 Call 4.90 5.20 5.40 0.52 3 3 9.0 Call 3.95 4.25 3.95 -0.01 0 71 10.0 Call 3.05 3.20 3.15 0.07 0 11 11.0 Call 2.19 2.30 2.56 0.31 3 85 12.0 Call 1.41 1.51 1.57 0.03 141 178 12.5 Call 1.08 1.16 1.22 -0.01 97 86 13.0 Call 0.79 0.86 0.86 -0.08 95 135 13.5 Call 0.55 0.64 0.61 -0.09 482 116 14.0 Call 0.39 0.45 0.49 -0.03 71 308 14.5 Call 0.27 0.32 0.36 -0.01 370 62 15.0 Call 0.18 0.21 0.21 -0.05 403 555 15.5 Call 0.12 0.16 0.16 -0.03 290 77 16.0 Call 0.08 0.12 0.11 -0.02 23 54 16.5 Call 0.06 0.09 0.08 -0.01 56 208 17.0 Call 0.05 0.07 0.05 -0.02 40 639 17.5 Call 0.03 0.06 0.17 0.11 3 27 18.0 Call 0.03 0.04 0.03 -0.01 67 91 18.5 Call 0.02 0.04 0.10 0.07 0 85 19.0 Call 0.02 0.04 0.02 0.00 1 117 19.5 Call 0.02 0.04 0.03 0.02 31 25 20.0 Call 0.00 0.03 0.03 0.02 6 189 20.5 Call 0.01 0.03 0.13 0.12 0 83 21.0 Call 0.00 0.03 0.04 0.04 0 75 21.5 Call 0.00 0.03 0.08 0.08 0 84 22.0 Call 0.00 0.03 0.02 0.02 3 74 22.5 Call 0.00 0.03 0.03 0.03 0 75 23.0 Call 0.00 0.03 0.04 0.04 0 50 23.5 Call 0.00 0.03 0.08 0.08 0 8 24.0 Call 0.00 0.03 0.09 0.09 0 537 24.5 Call 0.00 0.03 0.10 0.10 0 105 25.0 Call 0.00 0.03 0.02 0.02 1 94 26.0 Call 0.00 0.07 0.08 0.08 0 2 27.0 Call 0.00 0.03 0.01 0.01 0 48 28.0 Call 0.00 0.04 0.10 0.10 0 1 30.0 Call 0.00 0.04 0.14 0.14 0 2 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.03 0.03 -0.01 11 177 8.0 Put 0.07 0.09 0.09 -0.10 116 640 9.0 Put 0.12 0.14 0.12 -0.17 289 1,568 10.0 Put 0.19 0.23 0.22 -0.18 85 1,890 11.0 Put 0.34 0.36 0.34 -0.24 138 884 12.0 Put 0.53 0.58 0.56 -0.31 198 2,141 12.5 Put 0.70 0.74 0.70 -0.35 457 1,849 13.0 Put 0.92 0.95 0.94 -0.33 499 280 13.5 Put 1.17 1.22 1.05 -0.49 255 198 14.0 Put 1.46 1.55 1.40 -0.45 12 383 14.5 Put 1.84 1.93 1.54 -0.67 11 186 15.0 Put 2.23 2.34 2.24 -0.36 50 117 15.5 Put 2.64 2.79 2.97 -0.05 0 110 16.0 Put 3.10 3.25 2.92 -0.54 297 799 16.5 Put 3.55 3.85 3.48 -0.45 2 61 17.0 Put 4.05 4.30 3.82 -0.58 7 89 17.5 Put 4.50 4.85 4.30 -0.59 1 151 18.0 Put 5.00 5.30 5.35 -0.02 0 94 18.5 Put 5.50 5.85 5.83 -0.03 0 260 19.0 Put 5.40 6.80 5.85 -0.50 3 137 19.5 Put 6.20 7.05 6.30 -0.54 1 37 20.0 Put 7.00 7.30 6.30 -1.04 0 52 20.5 Put 7.50 7.75 7.28 -0.56 2 299 21.0 Put 8.00 8.25 6.84 -1.49 0 17 21.5 Put 8.50 8.80 2.71 -6.12 0 11 22.0 Put 9.00 9.25 9.20 -0.13 0 9 22.5 Put 9.50 9.75 9.19 -0.64 2 9 23.0 Put 9.70 10.60 4.88 -5.45 0 2 23.5 Put 10.50 10.70 4.37 -6.46 0 3 24.0 Put 11.00 11.25 10.72 -0.61 1 6 24.5 Put 11.50 11.75 11.23 -0.60 1 6 25.0 Put 11.95 12.25 7.68 -4.65 0 3 26.0 Put 12.90 13.30 6.40 -6.93 0 1 27.0 Put 14.00 14.30 14.15 -0.18 0 8 28.0 Put 14.70 15.50 15.29 -0.04 0 2 30.0 Put 17.00 17.25 0.00 0.00 0 0 35.0 Put 21.95 22.25 16.12 -6.20 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.85 8.10 8.00 0.23 0 161 8.0 Call 4.90 5.20 0.00 0.00 0 0 9.0 Call 4.00 4.25 0.00 0.00 0 0 10.0 Call 3.15 3.30 3.20 0.03 0 862 11.0 Call 2.30 2.42 2.40 0.00 0 49 12.0 Call 1.58 1.67 1.70 0.00 91 186 12.5 Call 1.27 1.34 0.00 0.00 0 0 13.0 Call 0.97 1.06 1.12 0.00 156 208 13.5 Call 0.75 0.83 0.85 -0.04 211 80 14.0 Call 0.56 0.63 0.62 -0.05 142 239 14.5 Call 0.40 0.48 0.53 0.01 11 42 15.0 Call 0.30 0.36 0.39 0.00 28 113 15.5 Call 0.21 0.27 0.22 -0.08 121 70 16.0 Call 0.17 0.21 0.19 -0.04 25 69 16.5 Call 0.11 0.16 0.18 0.01 1 58 17.0 Call 0.07 0.12 0.10 -0.02 36 56 17.5 Call 0.05 0.10 0.09 -0.01 441 32 18.0 Call 0.04 0.08 0.06 -0.01 1 98 18.5 Call 0.03 0.07 0.04 -0.02 1 67 19.0 Call 0.01 0.11 0.01 -0.03 2 72 19.5 Call 0.00 0.10 0.15 0.12 2 140 20.0 Call 0.00 0.10 0.01 -0.01 1 101 20.5 Call 0.00 0.09 0.12 0.10 0 25 21.0 Call 0.00 0.09 0.04 0.03 0 33 21.5 Call 0.00 0.09 0.02 0.01 10 18 22.0 Call 0.00 0.05 0.05 0.04 1 37 22.5 Call 0.00 0.08 0.00 0.00 0 0 23.0 Call 0.00 0.08 0.06 0.06 1 10 23.5 Call 0.00 0.08 0.10 0.10 0 6 24.0 Call 0.00 0.08 0.05 0.05 0 23 24.5 Call 0.00 0.08 0.13 0.13 0 201 25.0 Call 0.00 0.08 0.16 0.16 0 22 26.0 Call 0.00 0.08 0.25 0.25 0 1 27.0 Call 0.00 0.08 0.04 0.04 0 1 28.0 Call 0.00 0.08 0.07 0.07 0 9 30.0 Call 0.00 0.08 0.00 0.00 0 0 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.09 0.02 -0.07 2 40 8.0 Put 0.10 0.16 0.13 -0.14 104 63 9.0 Put 0.17 0.23 0.28 -0.08 1 12 10.0 Put 0.28 0.34 0.25 -0.26 24 80 11.0 Put 0.45 0.50 0.43 -0.31 22 166 12.0 Put 0.67 0.77 0.74 -0.30 71 296 12.5 Put 0.88 0.94 0.78 0.00 106 0 13.0 Put 1.09 1.16 1.13 -0.33 267 1,435 13.5 Put 1.35 1.44 1.30 -0.43 4 39 14.0 Put 1.66 1.74 1.60 -0.42 15 102 14.5 Put 2.00 2.09 1.81 -0.55 30 2,012 15.0 Put 2.39 2.49 2.25 -0.49 18 3,895 15.5 Put 2.75 2.90 2.47 -0.67 1 140 16.0 Put 3.15 3.35 2.97 -0.60 2 86 16.5 Put 3.60 3.80 4.00 -0.01 0 267 17.0 Put 4.10 4.30 4.20 -0.27 1 31 17.5 Put 4.55 4.80 4.90 -0.04 0 137 18.0 Put 5.10 5.25 4.85 -0.56 23 92 18.5 Put 5.50 5.80 5.85 -0.05 0 212 19.0 Put 6.00 6.25 5.71 -0.67 21 126 19.5 Put 6.45 6.75 5.45 -1.42 0 17 20.0 Put 6.95 7.25 7.40 0.04 0 21 20.5 Put 7.45 7.75 7.82 -0.04 0 2 21.0 Put 8.00 8.25 8.33 -0.02 0 302 21.5 Put 8.45 8.75 8.35 -0.50 0 2 22.0 Put 8.95 9.25 3.19 -6.16 0 6 22.5 Put 9.45 9.75 9.75 -0.09 0 13 23.0 Put 9.95 10.25 5.15 -5.19 0 0 23.5 Put 10.45 10.75 4.65 -6.19 0 10 24.0 Put 10.95 11.25 0.00 0.00 0 0 24.5 Put 11.45 11.75 0.00 0.00 0 0 25.0 Put 11.95 12.25 12.05 -0.29 0 2 26.0 Put 12.95 13.25 0.00 0.00 0 0 27.0 Put 14.00 14.20 13.67 -0.67 2 0 28.0 Put 14.95 15.25 15.34 0.01 0 4 30.0 Put 16.95 17.25 11.81 -5.52 0 2 35.0 Put 21.95 22.20 16.70 -5.63 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 23 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.85 12.10 0.00 0.00 0 0 2.0 Call 10.85 11.10 0.00 0.00 0 0 3.0 Call 9.85 10.10 0.00 0.00 0 0 4.0 Call 8.85 9.05 0.00 0.00 0 0 5.0 Call 7.85 8.10 9.60 1.80 0 1 6.0 Call 6.90 7.10 6.80 -0.04 0 4 7.0 Call 5.95 6.15 6.47 0.56 1 0 8.0 Call 4.90 5.20 0.00 0.00 0 0 9.0 Call 4.10 4.25 5.00 0.88 0 3 10.0 Call 3.25 3.40 3.68 0.40 41 341 11.0 Call 2.45 2.53 2.50 -0.02 135 315 12.0 Call 1.73 1.80 1.73 -0.11 146 644 12.5 Call 1.42 1.50 1.55 0.00 13 0 13.0 Call 1.16 1.21 1.18 -0.09 186 1,023 13.5 Call 0.92 0.99 0.99 0.00 144 0 14.0 Call 0.72 0.79 0.76 -0.09 506 3,011 14.5 Call 0.56 0.62 0.62 0.00 87 0 15.0 Call 0.45 0.48 0.45 -0.09 2,957 23,693 15.5 Call 0.32 0.39 0.39 0.00 45 0 16.0 Call 0.25 0.31 0.28 -0.05 131 3,173 16.5 Call 0.20 0.24 0.23 0.00 22 0 17.0 Call 0.16 0.20 0.18 -0.03 455 2,647 17.5 Call 0.12 0.16 0.15 0.00 5 0 18.0 Call 0.10 0.13 0.10 -0.03 1,150 12,508 18.5 Call 0.08 0.12 0.10 0.00 775 0 19.0 Call 0.07 0.09 0.09 0.00 82 3,086 20.0 Call 0.05 0.07 0.07 0.01 356 2,823 21.0 Call 0.03 0.05 0.04 -0.02 17 1,782 22.0 Call 0.00 0.06 0.06 0.01 36 1,905 23.0 Call 0.00 0.06 0.02 -0.03 28 8,492 24.0 Call 0.00 0.07 0.07 0.03 8 1,925 25.0 Call 0.00 0.06 0.04 0.00 1 2,504 26.0 Call 0.00 0.07 0.05 0.02 0 1,099 27.0 Call 0.00 0.08 0.06 0.03 0 555 28.0 Call 0.00 0.08 0.05 0.02 0 388 29.0 Call 0.00 0.08 0.05 0.03 0 251 30.0 Call 0.00 0.05 0.04 0.02 0 904 31.0 Call 0.00 0.08 0.12 0.11 0 95 32.0 Call 0.00 0.08 0.05 0.04 0 3,966 33.0 Call 0.00 0.07 0.03 0.02 0 187 34.0 Call 0.00 0.08 0.03 0.02 0 80 35.0 Call 0.00 0.08 0.08 0.08 0 98 36.0 Call 0.00 0.08 0.05 0.05 0 296 37.0 Call 0.00 0.08 0.04 0.04 0 1 38.0 Call 0.00 0.07 0.04 0.04 0 2 39.0 Call 0.00 0.07 0.02 0.02 0 12 40.0 Call 0.00 0.03 0.03 0.03 10 15 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 -0.01 0 2 2.0 Put 0.00 0.02 0.03 0.00 0 1 3.0 Put 0.01 0.03 0.02 -0.02 88 15 4.0 Put 0.03 0.05 0.04 -0.04 41 252 5.0 Put 0.05 0.06 0.06 -0.07 218 2,993 6.0 Put 0.07 0.10 0.10 -0.09 22 583 7.0 Put 0.11 0.15 0.13 -0.13 86 1,336 8.0 Put 0.18 0.20 0.19 -0.15 78 2,614 9.0 Put 0.27 0.30 0.28 -0.19 107 5,934 10.0 Put 0.39 0.44 0.42 -0.22 2,081 11,959 11.0 Put 0.57 0.63 0.62 -0.26 297 1,831 12.0 Put 0.87 0.92 0.91 -0.29 1,268 11,850 12.5 Put 1.07 1.11 1.08 0.00 247 0 13.0 Put 1.31 1.34 1.33 -0.31 2,294 5,578 13.5 Put 1.54 1.62 1.42 0.00 47 0 14.0 Put 1.83 1.89 1.76 -0.45 87 6,465 14.5 Put 2.17 2.26 2.11 0.00 262 0 15.0 Put 2.54 2.63 2.55 -0.36 520 15,855 15.5 Put 2.93 3.05 0.00 0.00 0 0 16.0 Put 3.35 3.45 3.35 -0.35 1,274 13,242 16.5 Put 3.75 3.90 0.00 0.00 0 0 17.0 Put 4.20 4.35 4.13 -0.45 601 2,925 17.5 Put 4.70 4.85 0.00 0.00 0 0 18.0 Put 5.15 5.30 5.02 -0.48 404 23,610 18.5 Put 5.60 5.80 0.00 0.00 0 0 19.0 Put 6.10 6.30 5.86 -0.59 4 2,391 20.0 Put 7.10 7.25 7.38 -0.04 0 1,757 21.0 Put 8.05 8.30 7.81 -0.61 1 882 22.0 Put 9.05 9.25 9.06 -0.35 1 1,050 23.0 Put 10.00 10.25 10.38 -0.03 0 326 24.0 Put 11.05 11.25 10.80 -0.60 1 275 25.0 Put 12.05 12.25 12.39 -0.01 0 360 26.0 Put 13.00 13.25 12.85 -0.54 2 412 27.0 Put 14.00 14.25 14.35 -0.04 0 446 28.0 Put 15.00 15.30 15.30 -0.08 0 98 29.0 Put 15.85 16.25 15.73 -0.64 3 10 30.0 Put 17.00 17.20 16.80 -0.57 0 34 31.0 Put 17.55 18.20 17.68 -0.68 10 22 32.0 Put 18.50 19.35 19.08 -0.28 0 6 33.0 Put 19.50 20.35 20.18 -0.18 0 22 34.0 Put 20.50 21.35 20.92 -0.43 1 14 35.0 Put 21.55 22.30 21.70 -0.65 1 30 36.0 Put 22.50 23.35 18.09 -5.26 0 9 37.0 Put 23.50 24.35 23.92 -0.43 1 31 38.0 Put 24.50 25.35 24.92 -0.42 1 10 39.0 Put 25.35 26.35 25.96 -0.38 0 2 40.0 Put 26.35 27.30 27.30 -0.04 0 62 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.85 8.15 0.00 0.00 0 0 8.0 Call 3.30 7.05 0.00 0.00 0 0 9.0 Call 4.15 4.35 6.00 1.84 0 2 10.0 Call 3.30 3.50 0.00 0.00 0 0 11.0 Call 2.53 2.64 2.89 0.27 1 0 12.0 Call 1.85 1.94 2.22 0.27 12 90 13.0 Call 1.27 1.37 1.50 0.09 25 109 13.5 Call 1.03 1.13 1.15 -0.03 22 112 14.0 Call 0.84 0.95 1.05 0.08 33 16 14.5 Call 0.67 0.77 0.73 -0.06 7 36 15.0 Call 0.54 0.62 0.60 -0.05 70 193 15.5 Call 0.42 0.50 0.50 -0.02 8 224 16.0 Call 0.33 0.40 0.40 0.00 210 316 16.5 Call 0.26 0.32 0.30 -0.04 205 200 17.0 Call 0.20 0.26 0.25 -0.02 216 446 17.5 Call 0.15 0.22 0.17 -0.05 8 33 18.0 Call 0.11 0.18 0.17 0.00 78 27 18.5 Call 0.09 0.15 0.15 0.00 5 15 19.0 Call 0.08 0.12 0.11 -0.01 225 60 19.5 Call 0.05 0.11 0.09 0.00 2 18 20.0 Call 0.05 0.10 0.07 -0.01 1 8 20.5 Call 0.03 0.09 0.04 -0.03 1 5 21.0 Call 0.00 0.13 0.12 0.05 0 35 21.5 Call 0.00 0.13 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.06 0.01 18 26 22.5 Call 0.00 0.12 0.14 0.09 0 0 23.0 Call 0.00 0.11 0.45 0.41 0 3 23.5 Call 0.00 0.11 0.07 0.03 0 3 24.0 Call 0.00 0.10 0.03 -0.01 1 43 24.5 Call 0.00 0.11 0.32 0.29 0 1 25.0 Call 0.00 0.06 0.05 0.02 4 7 26.0 Call 0.00 0.10 0.11 0.09 0 5 27.0 Call 0.00 0.10 0.06 0.05 0 1 28.0 Call 0.00 0.10 0.00 0.00 0 0 30.0 Call 0.00 0.09 0.09 0.09 0 10 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.08 0.06 -0.09 482 7 8.0 Put 0.22 0.27 0.23 -0.16 33 434 9.0 Put 0.32 0.39 0.34 -0.19 5 980 10.0 Put 0.47 0.51 0.51 -0.22 90 500 11.0 Put 0.68 0.75 0.64 -0.35 11 284 12.0 Put 0.97 1.07 0.97 -0.35 26 186 13.0 Put 1.42 1.50 1.36 -0.42 33 177 13.5 Put 1.69 1.77 1.69 -0.36 22 55 14.0 Put 1.98 2.08 1.76 -0.58 34 209 14.5 Put 2.31 2.42 2.08 -0.59 1 73 15.0 Put 2.66 2.77 2.43 -0.59 11 205 15.5 Put 3.00 3.20 3.30 -0.09 0 52 16.0 Put 3.40 3.60 3.33 -0.45 1 262 16.5 Put 3.85 4.00 4.15 -0.06 0 117 17.0 Put 4.25 4.45 4.83 0.19 0 23 17.5 Put 4.75 4.90 4.97 -0.12 0 102 18.0 Put 5.15 5.45 5.70 0.16 0 597 18.5 Put 5.60 5.90 5.77 -0.25 0 22 19.0 Put 6.05 6.40 6.35 -0.14 0 2 19.5 Put 6.55 6.90 6.91 -0.06 0 28 20.0 Put 7.00 7.35 7.02 -0.43 3 7 20.5 Put 7.45 8.00 3.08 -4.86 0 1 21.0 Put 7.95 8.35 8.30 -0.13 0 4 21.5 Put 8.45 8.90 8.22 -0.71 0 3 22.0 Put 8.95 9.40 9.40 -0.02 0 30 22.5 Put 9.45 9.80 3.86 -6.06 0 5 23.0 Put 9.95 10.30 10.25 -0.16 0 1 23.5 Put 10.50 10.80 10.27 -0.63 1 0 24.0 Put 10.90 11.40 11.25 -0.15 0 3 24.5 Put 11.15 12.20 6.65 -5.24 0 1 25.0 Put 11.95 12.35 7.20 -5.19 0 30 26.0 Put 12.90 13.30 7.00 -6.38 0 1 27.0 Put 13.90 14.40 8.43 -5.94 0 0 28.0 Put 14.95 15.30 14.88 -0.49 1 0 30.0 Put 16.90 17.30 0.00 0.00 0 0 35.0 Put 21.90 22.30 22.50 0.15 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.85 8.15 8.45 0.66 8 8 8.0 Call 5.05 5.35 0.00 0.00 0 0 9.0 Call 4.20 4.35 4.60 0.37 1 3 10.0 Call 3.35 3.50 3.50 0.06 24 419 11.0 Call 2.62 2.73 4.45 1.74 0 1 12.0 Call 1.97 2.05 2.21 0.15 18 199 13.0 Call 1.41 1.49 1.56 0.04 32 239 13.5 Call 1.20 1.25 1.25 -0.03 18 1,109 14.0 Call 0.97 1.06 1.08 0.00 29 1,537 14.5 Call 0.79 0.88 0.96 0.06 2 1,248 15.0 Call 0.63 0.74 0.75 0.01 12 979 15.5 Call 0.52 0.60 0.60 -0.01 8 400 16.0 Call 0.40 0.49 0.49 0.00 15 410 16.5 Call 0.34 0.40 0.39 -0.02 11 423 17.0 Call 0.27 0.33 0.28 -0.06 5 220 17.5 Call 0.21 0.28 0.25 -0.03 2 206 18.0 Call 0.18 0.22 0.21 -0.01 31 357 18.5 Call 0.13 0.20 0.21 0.03 0 10 19.0 Call 0.11 0.17 0.16 0.01 4 61 19.5 Call 0.08 0.15 0.12 0.00 8 0 20.0 Call 0.07 0.13 0.11 0.00 5 152 20.5 Call 0.06 0.11 0.01 -0.08 0 42 21.0 Call 0.04 0.10 0.08 0.00 56 330 21.5 Call 0.03 0.09 0.10 0.03 0 1 22.0 Call 0.03 0.14 0.11 0.06 0 7 22.5 Call 0.00 0.14 0.46 0.41 0 1 23.0 Call 0.00 0.13 0.14 0.10 0 5 23.5 Call 0.00 0.13 0.00 0.00 0 0 24.0 Call 0.00 0.12 0.36 0.33 0 3 24.5 Call 0.00 0.12 0.00 0.00 0 0 25.0 Call 0.00 0.12 0.09 0.07 0 4 26.0 Call 0.00 0.11 0.00 0.00 0 0 27.0 Call 0.00 0.11 0.00 0.00 0 0 28.0 Call 0.00 0.11 0.00 0.00 0 0 30.0 Call 0.00 0.10 0.16 0.16 0 1 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.16 0.16 0.02 21 30 8.0 Put 0.27 0.33 0.46 0.02 0 570 9.0 Put 0.39 0.45 0.41 -0.19 13 1,387 10.0 Put 0.56 0.63 0.55 -0.26 346 1,414 11.0 Put 0.77 0.88 0.79 -0.30 37 718 12.0 Put 1.12 1.20 1.09 -0.35 140 664 13.0 Put 1.60 1.63 1.61 -0.29 260 1,414 13.5 Put 1.81 1.92 1.68 -0.48 8 64 14.0 Put 2.11 2.22 1.93 -0.53 409 1,977 14.5 Put 2.43 2.55 2.20 -0.58 25 144 15.0 Put 2.78 2.90 2.72 -0.40 6 361 15.5 Put 3.15 3.30 3.41 -0.08 0 11 16.0 Put 3.50 3.70 3.85 -0.03 0 151 16.5 Put 3.90 4.10 4.45 0.16 0 152 17.0 Put 4.35 4.55 4.17 -0.56 10 1 17.5 Put 4.75 5.00 4.53 -0.63 2 9 18.0 Put 5.20 5.60 5.55 -0.05 0 89 18.5 Put 5.70 5.95 5.45 -0.61 2 3 19.0 Put 6.20 6.40 5.95 -0.58 4 11 19.5 Put 6.55 6.95 0.00 0.00 0 0 20.0 Put 7.00 7.45 7.05 -0.43 5 2 20.5 Put 7.55 7.95 0.00 0.00 0 0 21.0 Put 8.00 8.40 0.00 0.00 0 0 21.5 Put 8.50 8.90 0.00 0.00 0 0 22.0 Put 9.00 9.40 0.00 0.00 0 0 22.5 Put 9.45 9.90 9.82 -0.10 0 6 23.0 Put 9.80 10.60 0.00 0.00 0 0 23.5 Put 10.40 11.05 10.81 -0.09 0 4 24.0 Put 10.95 11.40 11.03 -0.37 0 3 24.5 Put 11.45 11.85 11.81 -0.08 0 1 25.0 Put 11.95 12.35 11.28 -1.11 0 1 26.0 Put 12.95 13.35 0.00 0.00 0 0 27.0 Put 13.95 14.35 0.00 0.00 0 0 28.0 Put 14.95 15.35 0.00 0.00 0 0 30.0 Put 16.95 17.35 17.37 0.01 0 1 35.0 Put 21.90 22.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 58 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 8.80 9.15 0.00 0.00 0 0 5.0 Call 7.90 8.15 0.00 0.00 0 0 6.0 Call 7.00 7.15 0.00 0.00 0 0 7.0 Call 6.05 6.25 0.00 0.00 0 0 8.0 Call 5.15 5.35 0.00 0.00 0 0 9.0 Call 4.30 4.50 4.82 0.48 1 0 10.0 Call 3.55 3.70 3.92 0.34 2 1 11.0 Call 2.86 2.96 3.16 0.24 1 5 12.0 Call 2.22 2.32 2.54 0.26 11 20 13.0 Call 1.67 1.77 1.80 0.03 85 357 14.0 Call 1.26 1.34 1.27 -0.08 163 44 15.0 Call 0.91 1.00 1.02 0.02 223 433 16.0 Call 0.65 0.74 0.71 -0.02 53 417 17.0 Call 0.50 0.53 0.52 -0.01 163 240 18.0 Call 0.33 0.40 0.38 0.00 34 16 19.0 Call 0.24 0.30 0.25 -0.03 213 41 20.0 Call 0.17 0.21 0.20 0.00 331 148 21.0 Call 0.11 0.18 0.15 0.00 466 0 22.0 Call 0.09 0.14 0.12 0.01 970 0 23.0 Call 0.04 0.33 0.26 0.16 1 0 24.0 Call 0.00 0.74 0.00 0.00 0 0 25.0 Call 0.00 0.15 0.22 0.15 0 1 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.01 0.75 0.00 0.00 0 0 5.0 Put 0.16 0.20 0.17 -0.03 6 21 6.0 Put 0.21 0.25 0.31 0.01 0 100 7.0 Put 0.30 0.32 0.30 -0.11 2 103 8.0 Put 0.41 0.46 0.43 -0.14 65 36 9.0 Put 0.57 0.63 0.56 -0.19 16 600 10.0 Put 0.77 0.85 0.80 -0.20 1,154 246 11.0 Put 1.03 1.14 1.05 -0.29 516 504 12.0 Put 1.42 1.51 1.44 -0.27 533 162 13.0 Put 1.90 1.97 1.83 -0.37 52 333 14.0 Put 2.43 2.55 2.41 -0.37 97 21 15.0 Put 3.10 3.20 3.15 -0.28 15 24 16.0 Put 3.80 3.95 3.79 -0.37 2 0 17.0 Put 4.55 4.80 4.56 -0.40 5 4 18.0 Put 5.55 5.65 5.55 -0.25 308 2 19.0 Put 6.30 6.55 6.57 -0.13 0 2 20.0 Put 7.25 7.50 7.25 -0.38 2 4 21.0 Put 8.20 8.45 0.00 0.00 0 0 22.0 Put 9.15 9.45 9.11 -0.42 1 14 23.0 Put 10.15 10.40 10.10 -0.41 2 6 24.0 Put 11.10 11.40 11.25 -0.24 0 40 25.0 Put 12.10 12.40 12.45 -0.03 0 9 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 86 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.85 12.65 0.00 0.00 0 0 2.0 Call 10.85 11.65 0.00 0.00 0 0 3.0 Call 9.85 10.05 0.00 0.00 0 0 4.0 Call 8.90 9.10 8.70 -0.09 0 146 5.0 Call 7.95 8.15 8.40 0.54 9 611 6.0 Call 7.05 7.25 7.00 0.04 0 830 7.0 Call 6.15 6.35 6.28 0.18 0 805 8.0 Call 5.30 5.50 5.51 0.25 1 8 9.0 Call 4.50 4.65 3.70 -0.78 0 10 10.0 Call 3.75 3.90 3.95 0.17 12 93 11.0 Call 3.05 3.25 3.39 0.29 2 213 12.0 Call 2.48 2.60 2.54 0.02 59 627 13.0 Call 2.00 2.07 2.03 0.00 13 1,372 14.0 Call 1.52 1.65 1.64 0.04 38 476 15.0 Call 1.20 1.30 1.29 0.03 395 1,137 16.0 Call 0.90 1.01 0.98 0.00 711 1,362 17.0 Call 0.73 0.79 0.78 0.01 36 1,062 18.0 Call 0.52 0.61 0.59 0.00 118 2,524 19.0 Call 0.41 0.48 0.45 -0.01 4 886 20.0 Call 0.34 0.38 0.36 0.00 1,197 2,398 21.0 Call 0.24 0.31 0.30 0.01 19 947 22.0 Call 0.19 0.26 0.22 0.00 52 1,002 23.0 Call 0.14 0.21 0.17 -0.01 45 1,392 24.0 Call 0.11 0.18 0.16 0.01 2 1,118 25.0 Call 0.09 0.16 0.13 0.01 352 2,119 26.0 Call 0.08 0.14 0.13 0.02 200 735 27.0 Call 0.05 0.18 0.13 0.03 0 159 28.0 Call 0.04 0.12 0.10 0.00 2 614 29.0 Call 0.03 0.15 0.10 0.01 0 468 30.0 Call 0.07 0.08 0.07 -0.02 38 1,905 31.0 Call 0.02 0.14 0.19 0.11 0 345 32.0 Call 0.05 0.09 0.05 -0.03 1 617 33.0 Call 0.00 0.13 0.18 0.10 0 540 34.0 Call 0.00 0.12 0.12 0.04 0 346 35.0 Call 0.01 0.10 0.05 -0.03 0 1,210 36.0 Call 0.00 0.12 0.05 -0.03 0 539 37.0 Call 0.00 0.11 0.10 0.02 0 647 38.0 Call 0.00 0.11 0.05 -0.02 0 417 39.0 Call 0.01 0.11 0.10 0.03 0 817 40.0 Call 0.03 0.05 0.04 -0.03 84 2,920 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.04 0.00 0 160 2.0 Put 0.02 0.10 0.06 0.00 3 349 3.0 Put 0.03 0.16 0.11 -0.01 0 82 4.0 Put 0.12 0.22 0.22 0.03 50 34 5.0 Put 0.17 0.29 0.23 -0.06 12 2,088 6.0 Put 0.31 0.37 0.34 -0.06 23 243 7.0 Put 0.43 0.49 0.43 -0.12 129 1,509 8.0 Put 0.57 0.65 0.74 0.01 0 1,239 9.0 Put 0.77 0.85 0.80 -0.16 89 853 10.0 Put 1.04 1.12 1.07 -0.19 1,072 4,495 11.0 Put 1.39 1.44 1.35 -0.24 57 2,755 12.0 Put 1.76 1.85 1.80 -0.20 72 2,716 13.0 Put 2.23 2.34 2.32 -0.20 453 2,621 14.0 Put 2.79 2.92 2.75 -0.34 133 2,469 15.0 Put 3.40 3.60 3.35 -0.40 64 3,093 16.0 Put 4.10 4.30 4.10 -0.37 34 2,410 17.0 Put 4.90 5.00 4.90 -0.36 28 5,189 18.0 Put 5.70 5.90 5.56 -0.52 7 2,489 19.0 Put 6.55 6.80 6.45 -0.49 5 1,287 20.0 Put 7.45 7.65 7.55 -0.29 51 2,278 21.0 Put 8.40 8.60 8.23 -0.53 0 411 22.0 Put 9.35 9.55 9.74 0.05 0 606 23.0 Put 10.30 10.50 10.10 -0.55 1 588 24.0 Put 11.25 11.50 11.25 -0.36 0 308 25.0 Put 12.20 12.55 12.03 -0.54 4 1,268 26.0 Put 13.20 13.45 13.52 -0.04 0 484 27.0 Put 14.10 14.45 14.46 -0.09 0 358 28.0 Put 15.20 15.40 15.32 -0.22 0 434 29.0 Put 16.15 16.40 16.10 -0.43 1 250 30.0 Put 17.05 17.40 16.91 -0.61 4 603 31.0 Put 17.55 18.50 17.28 -1.23 0 369 32.0 Put 18.55 19.50 19.57 0.06 0 92 33.0 Put 19.55 20.40 20.24 -0.26 9 61 34.0 Put 20.55 21.45 21.01 -0.48 1 46 35.0 Put 21.60 22.45 15.95 -6.54 0 197 36.0 Put 22.55 23.45 23.07 -0.41 0 79 37.0 Put 23.60 24.45 24.02 -0.46 1 297 38.0 Put 24.60 25.45 25.02 -0.45 1 177 39.0 Put 25.50 26.45 25.99 -0.48 0 15 40.0 Put 26.50 27.45 27.45 -0.01 0 126 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 100 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.75 8.50 0.00 0.00 0 0 6.0 Call 6.90 7.40 0.00 0.00 0 0 7.0 Call 6.15 6.45 6.85 0.75 0 1 8.0 Call 5.30 5.55 5.85 0.56 0 1 9.0 Call 4.35 4.80 0.00 0.00 0 0 10.0 Call 3.80 4.00 4.25 0.41 7 100 11.0 Call 3.15 3.40 7.65 4.45 0 10 12.0 Call 2.60 2.73 7.25 4.61 0 2 13.0 Call 2.09 2.22 2.36 0.21 166 212 14.0 Call 1.67 1.79 1.75 0.00 168 44 15.0 Call 1.32 1.43 1.39 -0.01 35 208 16.0 Call 1.03 1.15 1.13 0.01 17 99 17.0 Call 0.80 0.91 1.08 0.19 0 371 18.0 Call 0.62 0.73 0.70 0.00 151 661 19.0 Call 0.48 0.58 0.55 -0.01 102 164 20.0 Call 0.37 0.47 0.45 0.00 1 811 21.0 Call 0.30 0.38 0.37 0.00 0 183 22.0 Call 0.24 0.32 0.31 0.03 3 384 23.0 Call 0.20 0.27 0.32 0.08 0 291 24.0 Call 0.15 0.23 0.20 -0.01 1 369 25.0 Call 0.17 0.20 0.18 0.00 30 1,021 26.0 Call 0.10 0.18 0.15 0.00 203 379 27.0 Call 0.08 0.16 0.20 0.08 0 159 28.0 Call 0.10 0.14 0.14 0.02 0 160 29.0 Call 0.05 0.14 0.19 0.08 1 400 30.0 Call 0.09 0.13 0.10 -0.01 1 887 31.0 Call 0.03 0.16 0.12 0.02 0 497 32.0 Call 0.02 0.15 0.12 0.02 0 1,358 33.0 Call 0.02 0.14 0.19 0.10 0 788 34.0 Call 0.01 0.15 0.10 0.01 0 193 35.0 Call 0.01 0.10 0.11 0.03 0 167 36.0 Call 0.05 0.13 0.19 0.11 0 352 37.0 Call 0.00 0.10 0.05 -0.02 0 188 38.0 Call 0.00 0.13 0.11 0.04 0 469 39.0 Call 0.00 0.12 0.10 0.04 0 164 40.0 Call 0.01 0.10 0.05 -0.01 0 275 41.0 Call 0.00 0.12 0.15 0.10 0 641 42.0 Call 0.00 0.12 0.14 0.09 0 113 43.0 Call 0.00 0.11 0.15 0.10 0 225 44.0 Call 0.00 0.11 0.10 0.06 0 690 45.0 Call 0.00 0.11 0.06 0.02 0 168 46.0 Call 0.00 0.11 0.21 0.18 0 6 47.0 Call 0.00 0.11 0.04 0.01 0 44 48.0 Call 0.00 0.11 0.21 0.18 0 11 49.0 Call 0.00 0.11 0.18 0.16 0 9 50.0 Call 0.01 0.11 0.05 0.03 0 317 51.0 Call 0.00 0.11 0.26 0.24 0 227 52.0 Call 0.00 0.10 0.05 0.03 0 72 53.0 Call 0.00 0.10 0.10 0.08 0 35 54.0 Call 0.00 0.10 0.21 0.20 0 2 55.0 Call 0.00 0.10 0.16 0.15 0 127 56.0 Call 0.00 0.10 0.03 0.02 0 550 60.0 Call 0.00 0.10 0.07 0.06 0 246 65.0 Call 0.02 0.06 0.04 0.04 0 2,677 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.20 0.33 0.25 -0.08 2 54 6.0 Put 0.31 0.41 0.42 -0.01 0 95 7.0 Put 0.43 0.55 0.45 -0.14 7 542 8.0 Put 0.62 0.72 0.66 -0.13 7 402 9.0 Put 0.85 0.94 1.05 0.02 0 198 10.0 Put 1.14 1.21 1.14 -0.21 8 265 11.0 Put 1.47 1.58 1.57 -0.16 9 203 12.0 Put 1.88 2.00 1.98 -0.18 4 775 13.0 Put 2.38 2.49 2.30 -0.38 110 231 14.0 Put 2.95 3.10 2.93 -0.34 5 352 15.0 Put 3.55 3.75 3.50 -0.43 14 980 16.0 Put 4.25 4.45 4.25 -0.39 1 919 17.0 Put 5.05 5.20 4.95 -0.46 1 688 18.0 Put 5.85 6.05 5.75 -0.47 5 1,194 19.0 Put 6.70 6.95 6.45 -0.63 5 1,433 20.0 Put 7.50 7.85 7.87 -0.09 0 6,459 21.0 Put 8.45 8.75 8.90 0.03 0 884 22.0 Put 9.35 9.70 9.75 -0.03 0 513 23.0 Put 10.35 10.65 10.31 -0.42 6 518 24.0 Put 11.30 11.60 6.30 -5.39 0 486 25.0 Put 12.25 12.55 12.52 -0.14 0 1,188 26.0 Put 13.20 13.50 13.56 -0.06 0 177 27.0 Put 14.05 14.65 9.60 -5.00 0 61 28.0 Put 15.10 15.50 15.28 -0.31 0 408 29.0 Put 16.10 16.50 14.87 -1.70 0 64 30.0 Put 17.05 17.50 17.40 -0.16 0 211 31.0 Put 17.60 18.45 17.50 -1.05 1 183 32.0 Put 18.60 19.50 14.79 -4.75 0 346 33.0 Put 19.55 20.50 20.42 -0.11 0 112 34.0 Put 20.55 21.50 20.40 -1.12 0 135 35.0 Put 21.55 22.50 21.89 -0.62 0 258 36.0 Put 22.55 23.45 18.49 -5.01 0 14 37.0 Put 23.50 24.45 17.45 -7.05 0 15 38.0 Put 24.50 25.60 20.58 -4.91 0 22 39.0 Put 25.50 26.50 21.33 -5.15 0 15 40.0 Put 26.50 27.65 22.45 -5.02 0 110 41.0 Put 27.50 28.60 23.57 -4.89 0 4 42.0 Put 28.50 29.65 18.40 -11.05 0 229 43.0 Put 29.50 30.55 19.32 -11.12 0 30 44.0 Put 30.50 31.55 29.95 -1.48 0 2 45.0 Put 31.45 32.55 30.60 -1.82 0 38 46.0 Put 32.45 33.50 21.40 -12.02 0 23 47.0 Put 33.45 34.55 24.50 -9.91 0 6 48.0 Put 34.45 35.50 23.05 -12.35 0 1 49.0 Put 35.45 36.60 24.10 -12.30 0 5 50.0 Put 36.45 37.60 30.24 -7.15 0 1,172 51.0 Put 37.45 38.40 0.00 0.00 0 0 52.0 Put 38.45 39.40 26.60 -12.78 0 2 53.0 Put 39.45 40.60 0.00 0.00 0 0 54.0 Put 40.45 41.60 31.05 -10.32 0 8 55.0 Put 41.40 42.45 31.34 -11.02 0 27 56.0 Put 42.40 43.45 29.35 -14.01 0 2 60.0 Put 46.40 47.55 34.50 -12.84 0 609 65.0 Put 51.40 52.60 38.20 -14.13 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 177 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.70 12.70 18.50 6.78 0 0 2.0 Call 10.85 11.70 0.00 0.00 0 0 3.0 Call 9.85 10.10 0.00 0.00 0 0 4.0 Call 8.90 9.20 0.00 0.00 0 0 5.0 Call 8.00 8.30 0.00 0.00 0 0 6.0 Call 7.15 7.40 7.45 0.38 0 10 7.0 Call 6.35 6.60 6.60 0.34 2 8 8.0 Call 5.55 5.80 5.95 0.45 0 4 9.0 Call 4.85 5.05 5.30 0.49 0 13 10.0 Call 4.20 4.40 4.63 0.43 21 63 11.0 Call 3.60 3.80 4.45 0.86 0 2 12.0 Call 3.05 3.25 3.20 0.11 4 33 13.0 Call 2.60 2.81 2.85 0.20 4 70 14.0 Call 2.22 2.38 2.41 0.17 167 267 15.0 Call 1.86 2.04 1.95 0.03 86 232 16.0 Call 1.62 1.72 1.66 0.01 220 311 17.0 Call 1.33 1.47 1.43 0.06 12 278 18.0 Call 1.12 1.26 1.31 0.14 16 631 19.0 Call 0.95 1.07 1.05 0.05 6 215 20.0 Call 0.80 0.91 0.90 0.05 186 874 21.0 Call 0.67 0.80 0.71 -0.01 1 61 22.0 Call 0.57 0.68 0.63 0.00 5 229 23.0 Call 0.49 0.60 0.51 -0.03 10 183 24.0 Call 0.42 0.53 1.46 0.99 0 302 25.0 Call 0.39 0.46 0.43 0.02 20 542 26.0 Call 0.31 0.41 0.38 0.02 25 96 27.0 Call 0.27 0.36 0.47 0.16 0 172 28.0 Call 0.24 0.33 0.27 0.00 1 489 29.0 Call 0.20 0.29 0.30 0.05 1 315 30.0 Call 0.20 0.26 0.25 0.03 200 1,390 31.0 Call 0.13 0.28 0.26 0.05 0 425 32.0 Call 0.12 0.26 0.22 0.02 0 88 33.0 Call 0.10 0.25 0.55 0.36 0 261 34.0 Call 0.09 0.23 0.65 0.48 0 33 35.0 Call 0.10 0.18 0.17 0.00 461 414 36.0 Call 0.07 0.21 0.47 0.31 0 224 37.0 Call 0.06 0.20 0.25 0.10 0 136 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.04 0.07 0.05 0.00 1 0 2.0 Put 0.03 0.18 0.13 0.00 0 424 3.0 Put 0.12 0.27 0.16 -0.05 0 1 4.0 Put 0.23 0.38 0.33 -0.01 10 1 5.0 Put 0.41 0.49 0.45 -0.04 1 274 6.0 Put 0.58 0.66 0.61 -0.06 28 285 7.0 Put 0.80 0.86 0.81 -0.07 5 946 8.0 Put 1.01 1.11 1.13 -0.01 2 1,150 9.0 Put 1.29 1.42 1.34 -0.13 3 644 10.0 Put 1.68 1.77 1.72 -0.14 61 675 11.0 Put 2.03 2.19 2.05 -0.21 9 801 12.0 Put 2.49 2.72 2.51 -0.25 40 120 13.0 Put 3.00 3.25 3.00 -0.32 923 1,263 14.0 Put 3.60 3.80 3.65 -0.26 11 601 15.0 Put 4.25 4.45 4.11 -0.48 100 1,915 16.0 Put 4.95 5.15 4.80 -0.51 66 987 17.0 Put 5.70 5.95 5.60 -0.43 10 714 18.0 Put 6.50 6.65 6.49 -0.33 102 871 19.0 Put 7.30 7.50 7.60 -0.04 0 257 20.0 Put 8.10 8.35 7.80 -0.68 1 929 21.0 Put 8.95 9.25 9.28 -0.06 0 278 22.0 Put 9.80 10.10 9.81 -0.43 2 326 23.0 Put 10.70 11.00 10.81 -0.33 0 122 24.0 Put 11.65 11.95 11.20 -0.86 0 386 25.0 Put 12.55 12.85 12.50 -0.49 0 172 26.0 Put 13.50 13.90 12.30 -1.63 0 79 27.0 Put 14.45 14.80 9.70 -5.17 0 71 28.0 Put 15.40 15.75 10.80 -5.02 0 63 29.0 Put 16.35 16.70 16.45 -0.34 0 160 30.0 Put 17.35 17.70 17.62 -0.14 0 32 31.0 Put 17.75 18.75 14.15 -4.59 0 120 32.0 Put 18.75 19.70 10.55 -9.16 0 98 33.0 Put 19.70 20.70 20.02 -0.67 5 39 34.0 Put 20.70 21.65 16.85 -4.82 0 49 35.0 Put 21.65 22.60 22.62 -0.04 0 19 36.0 Put 22.65 23.60 17.90 -5.75 0 12 37.0 Put 23.60 24.60 19.45 -5.18 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 191 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 8.70 0.00 0.00 0 0 6.0 Call 6.95 7.65 0.00 0.00 0 0 7.0 Call 6.25 6.60 0.00 0.00 0 0 8.0 Call 5.50 5.80 0.00 0.00 0 0 9.0 Call 4.85 5.10 5.15 0.21 1 2 10.0 Call 4.15 4.50 4.24 -0.06 0 20 11.0 Call 3.65 3.90 0.00 0.00 0 0 12.0 Call 3.15 3.30 3.35 0.15 5 0 13.0 Call 2.68 2.87 3.00 0.23 10 46 14.0 Call 2.29 2.45 2.45 0.11 15 25 15.0 Call 1.94 2.10 2.14 0.12 34 70 16.0 Call 1.64 1.80 1.69 -0.01 0 29 17.0 Call 1.38 1.56 1.55 0.09 8 39 18.0 Call 1.17 1.33 1.49 0.22 0 130 19.0 Call 0.98 1.16 1.23 0.14 0 254 20.0 Call 0.83 1.00 0.93 0.00 11 267 21.0 Call 0.71 0.86 0.85 0.06 10 259 22.0 Call 0.59 0.75 1.18 0.50 0 105 23.0 Call 0.51 0.65 1.00 0.41 0 129 24.0 Call 0.43 0.58 0.52 0.00 3 71 25.0 Call 0.39 0.51 0.51 0.05 1 320 26.0 Call 0.32 0.49 1.41 1.00 0 133 27.0 Call 0.28 0.43 0.43 0.06 0 327 28.0 Call 0.24 0.39 0.01 -0.32 1 127 29.0 Call 0.21 0.37 0.35 0.05 0 202 30.0 Call 0.17 0.33 0.25 -0.01 0 272 31.0 Call 0.15 0.31 0.22 0.00 0 197 32.0 Call 0.14 0.25 0.27 0.06 0 143 33.0 Call 0.12 0.27 0.38 0.18 0 42 34.0 Call 0.11 0.26 0.30 0.11 0 418 35.0 Call 0.09 0.24 0.20 0.02 0 253 36.0 Call 0.10 0.23 0.15 -0.02 0 371 37.0 Call 0.07 0.23 0.13 -0.03 1 256 38.0 Call 0.08 0.20 0.10 -0.05 44 368 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.40 0.50 0.45 -0.05 28 42 6.0 Put 0.57 0.67 0.63 -0.05 3 2 7.0 Put 0.77 0.89 0.84 -0.07 3 1 8.0 Put 1.03 1.16 1.15 -0.06 0 168 9.0 Put 1.31 1.50 1.40 -0.19 14 100 10.0 Put 1.69 1.85 1.73 -0.22 1 24 11.0 Put 2.10 2.29 2.19 -0.20 10 30 12.0 Put 2.59 2.77 2.50 -0.36 5 6 13.0 Put 3.10 3.35 3.15 -0.28 118 228 14.0 Put 3.70 3.90 3.61 -0.38 15 222 15.0 Put 4.35 4.60 4.55 -0.12 0 527 16.0 Put 5.05 5.25 5.15 -0.20 15 1,598 17.0 Put 5.80 6.00 5.70 -0.40 0 196 18.0 Put 6.55 6.75 6.75 -0.14 0 451 19.0 Put 7.35 7.55 7.46 -0.24 0 268 20.0 Put 8.20 8.45 7.55 -0.99 0 137 21.0 Put 9.05 9.30 9.10 -0.28 255 243 22.0 Put 9.85 10.20 10.08 -0.19 0 90 23.0 Put 10.75 11.10 10.15 -1.02 0 223 24.0 Put 11.65 12.00 7.50 -4.58 0 156 25.0 Put 12.60 12.90 11.77 -1.25 0 477 26.0 Put 13.00 14.00 13.30 -0.66 0 66 27.0 Put 13.95 14.95 15.00 0.10 0 144 28.0 Put 14.90 15.85 11.45 -4.41 0 47 29.0 Put 15.85 16.85 17.40 0.59 0 171 30.0 Put 16.80 17.75 13.25 -4.52 0 115 31.0 Put 17.80 18.80 18.74 0.02 0 5 32.0 Put 18.75 19.75 18.15 -1.55 0 72 33.0 Put 19.70 20.75 12.72 -7.96 0 260 34.0 Put 20.70 21.70 17.50 -4.16 0 194 35.0 Put 21.65 22.70 17.65 -4.99 0 328 36.0 Put 22.65 23.65 17.10 -6.52 0 844 37.0 Put 23.65 24.65 18.15 -6.46 0 1,761 38.0 Put 24.60 25.60 13.65 -11.94 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 212 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.80 12.70 0.00 0.00 0 0 2.0 Call 10.80 11.70 0.00 0.00 0 0 3.0 Call 9.80 10.15 10.08 0.33 0 1 4.0 Call 8.90 9.20 9.15 0.34 1 2 5.0 Call 7.95 8.30 8.24 0.32 0 3 6.0 Call 7.10 7.45 7.50 0.43 0 12 7.0 Call 6.35 6.60 6.56 0.27 0 38 8.0 Call 5.60 5.90 6.52 0.97 0 7 9.0 Call 4.90 5.15 5.27 0.40 2 13 10.0 Call 4.30 4.50 4.65 0.39 31 1,218 11.0 Call 3.70 3.95 4.00 0.29 3 65 12.0 Call 3.20 3.40 3.65 0.45 7 46 13.0 Call 2.82 2.96 3.00 0.19 82 132 14.0 Call 2.39 2.56 2.50 0.05 7 465 15.0 Call 2.10 2.24 2.17 0.08 47 715 16.0 Call 1.75 1.92 1.90 0.09 47 401 17.0 Call 1.50 1.68 1.62 0.06 19 915 18.0 Call 1.23 1.45 1.47 0.12 9 354 19.0 Call 1.09 1.28 1.17 -0.01 8 187 20.0 Call 1.02 1.08 1.04 0.00 13 1,668 21.0 Call 0.86 0.97 0.90 0.01 3 238 22.0 Call 0.69 0.89 0.89 0.10 7 363 23.0 Call 0.60 0.71 0.78 0.07 0 621 24.0 Call 0.52 0.71 0.67 0.05 51 973 25.0 Call 0.51 0.59 0.51 -0.03 216 1,993 26.0 Call 0.40 0.59 0.54 0.04 0 628 27.0 Call 0.36 0.51 0.43 -0.02 8 284 28.0 Call 0.32 0.48 0.53 0.13 0 834 29.0 Call 0.28 0.44 0.50 0.14 0 174 30.0 Call 0.25 0.38 0.31 0.00 100 3,161 31.0 Call 0.23 0.39 0.35 0.06 0 659 32.0 Call 0.20 0.34 0.26 0.00 2 293 33.0 Call 0.18 0.33 0.28 0.04 0 309 34.0 Call 0.16 0.31 0.42 0.20 0 821 35.0 Call 0.19 0.24 0.18 -0.02 9 947 36.0 Call 0.14 0.28 0.20 0.00 0 366 37.0 Call 0.12 0.27 0.30 0.11 0 302 38.0 Call 0.11 0.26 0.26 0.08 0 407 39.0 Call 0.13 0.23 0.45 0.27 0 242 40.0 Call 0.12 0.19 0.15 -0.02 34 2,813 41.0 Call 0.10 0.23 0.28 0.12 0 634 42.0 Call 0.08 0.23 0.19 0.03 0 671 43.0 Call 0.07 0.22 0.19 0.04 0 1,052 44.0 Call 0.11 0.15 0.11 -0.04 2 2,363 45.0 Call 0.06 0.18 0.13 -0.01 2 3,885 46.0 Call 0.09 0.20 0.40 0.27 0 574 47.0 Call 0.05 0.21 0.44 0.31 0 50 48.0 Call 0.05 0.19 0.19 0.07 0 752 49.0 Call 0.04 0.19 0.91 0.79 0 98 50.0 Call 0.08 0.14 0.12 0.00 3 2,247 51.0 Call 0.03 0.19 0.14 0.03 0 254 52.0 Call 0.03 0.18 0.08 -0.03 0 137 53.0 Call 0.03 0.18 0.13 0.02 0 22 54.0 Call 0.03 0.18 0.37 0.26 0 164 55.0 Call 0.03 0.17 0.33 0.22 2 554 56.0 Call 0.03 0.17 0.10 -0.01 0 293 57.0 Call 0.02 0.17 0.64 0.54 0 18 58.0 Call 0.02 0.17 0.27 0.17 0 220 59.0 Call 0.02 0.16 0.85 0.75 0 59 60.0 Call 0.07 0.15 0.12 0.02 0 3,469 61.0 Call 0.02 0.16 0.75 0.65 0 101 62.0 Call 0.01 0.16 0.23 0.13 0 205 63.0 Call 0.01 0.16 0.55 0.45 0 533 64.0 Call 0.01 0.16 0.26 0.16 0 507 65.0 Call 0.08 0.13 0.10 0.00 4 6,710 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.06 0.07 0.06 -0.01 429 2,974 2.0 Put 0.05 0.19 0.14 -0.04 0 152 3.0 Put 0.16 0.26 0.25 -0.03 0 24 4.0 Put 0.28 0.45 0.40 0.01 0 693 5.0 Put 0.49 0.56 0.50 -0.05 181 192 6.0 Put 0.62 0.76 0.68 -0.06 421 252 7.0 Put 0.84 0.98 0.91 -0.08 7 2,321 8.0 Put 1.10 1.26 1.27 0.00 0 2,700 9.0 Put 1.42 1.58 1.60 -0.01 0 2,790 10.0 Put 1.79 1.98 1.86 -0.15 83 5,957 11.0 Put 2.21 2.44 2.20 -0.26 106 2,711 12.0 Put 2.72 2.89 3.00 0.04 0 1,116 13.0 Put 3.25 3.45 3.39 -0.18 32 1,894 14.0 Put 3.80 4.05 3.75 -0.45 2 2,712 15.0 Put 4.45 4.75 4.50 -0.34 22 2,275 16.0 Put 5.15 5.40 5.30 -0.26 4 1,559 17.0 Put 5.90 6.15 6.25 -0.05 0 369 18.0 Put 6.65 6.95 6.86 -0.22 0 611 19.0 Put 7.45 7.75 7.49 -0.41 2 695 20.0 Put 8.30 8.55 8.60 -0.14 0 2,142 21.0 Put 8.85 9.30 9.32 -0.27 0 755 22.0 Put 9.70 10.35 10.25 -0.23 10 603 23.0 Put 10.40 11.10 11.05 -0.33 0 241 24.0 Put 11.35 12.15 11.22 -1.07 0 1,697 25.0 Put 12.25 13.00 12.41 -0.78 0 623 26.0 Put 13.10 14.00 13.87 -0.26 0 358 27.0 Put 14.05 14.95 14.40 -0.68 1 512 28.0 Put 15.00 15.95 15.72 -0.30 0 757 29.0 Put 15.95 16.90 11.85 -5.11 0 46 30.0 Put 17.10 17.75 17.55 -0.35 5 986 31.0 Put 17.85 18.85 14.03 -4.84 0 269 32.0 Put 18.90 19.70 20.03 0.20 0 112 33.0 Put 19.80 20.80 16.04 -4.76 0 62 34.0 Put 20.75 21.75 21.16 -0.61 1 98 35.0 Put 21.75 22.70 21.78 -0.96 0 212 36.0 Put 22.75 23.70 23.41 -0.32 0 108 37.0 Put 23.70 24.70 18.52 -6.19 0 68 38.0 Put 24.80 25.65 24.30 -1.40 0 1,066 39.0 Put 25.65 26.65 26.41 -0.27 0 33 40.0 Put 26.65 27.65 27.30 -0.37 0 801 41.0 Put 27.70 28.60 28.07 -0.58 0 528 42.0 Put 28.70 29.60 28.55 -1.09 0 604 43.0 Put 29.65 30.60 30.15 -0.48 0 737 44.0 Put 30.60 31.55 21.05 -10.56 0 161 45.0 Put 31.60 32.55 31.30 -1.30 0 319 46.0 Put 32.60 33.55 21.20 -12.39 0 112 47.0 Put 33.60 34.55 24.80 -9.77 0 7 48.0 Put 34.55 35.50 21.50 -14.06 0 31 49.0 Put 35.50 36.50 25.85 -10.70 0 13 50.0 Put 36.55 37.50 31.57 -5.97 0 135 51.0 Put 37.55 38.50 28.85 -9.69 0 12 52.0 Put 38.55 39.50 26.50 -13.03 0 220 53.0 Put 39.50 40.70 27.50 -13.02 0 275 54.0 Put 40.45 41.65 28.35 -13.16 0 325 55.0 Put 41.50 42.65 29.30 -13.21 0 50 56.0 Put 42.45 43.70 37.00 -6.50 0 1 57.0 Put 43.45 44.65 32.40 -12.10 0 10 58.0 Put 44.45 45.65 0.00 0.00 0 0 59.0 Put 45.50 46.65 34.20 -12.28 0 5 60.0 Put 46.45 47.60 42.75 -4.73 0 1,726 61.0 Put 47.45 48.70 36.95 -11.52 0 492 62.0 Put 48.40 49.55 39.34 -10.13 0 288 63.0 Put 49.40 50.65 37.10 -13.36 0 88 64.0 Put 50.40 51.70 38.00 -13.46 0 10 65.0 Put 51.40 52.70 51.23 -1.22 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 282 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 8.55 0.00 0.00 0 0 6.0 Call 7.10 7.55 0.00 0.00 0 0 7.0 Call 6.35 6.80 0.00 0.00 0 0 8.0 Call 5.70 6.10 6.08 0.42 0 1 9.0 Call 5.05 5.40 6.55 1.53 0 1 10.0 Call 4.50 5.15 5.01 0.54 0 31 11.0 Call 3.95 4.35 0.00 0.00 0 0 12.0 Call 3.50 3.80 4.70 1.18 0 3 13.0 Call 3.10 3.40 3.50 0.35 3 80 14.0 Call 2.72 2.98 2.97 0.20 5 7 15.0 Call 2.41 2.67 2.60 0.11 13 68 16.0 Call 2.14 2.33 2.24 0.03 5 373 17.0 Call 1.86 2.12 2.14 0.22 0 43 18.0 Call 1.64 1.88 1.87 0.14 0 96 19.0 Call 1.44 1.66 1.71 0.18 0 25 20.0 Call 1.28 1.50 1.55 0.21 2 135 21.0 Call 1.13 1.24 1.22 0.07 184 162 22.0 Call 0.94 1.28 1.26 0.19 1 35 23.0 Call 0.72 1.18 2.83 1.85 0 27 24.0 Call 0.57 1.06 1.30 0.40 0 60 25.0 Call 0.46 0.94 0.85 0.03 0 1,468 26.0 Call 0.48 0.87 0.80 0.06 0 110 27.0 Call 0.60 0.84 0.77 0.11 0 49 28.0 Call 0.49 0.79 0.55 -0.03 0 944 29.0 Call 0.15 0.75 0.83 0.28 0 66 30.0 Call 0.39 0.77 0.63 0.11 0 40 31.0 Call 0.37 0.72 1.18 0.68 0 12 32.0 Call 0.03 0.70 1.05 0.58 0 62 33.0 Call 0.00 0.71 0.87 0.43 0 61 34.0 Call 0.00 0.72 1.00 0.58 0 2 35.0 Call 0.01 0.68 0.40 0.00 0 386 36.0 Call 0.00 0.67 0.52 0.14 0 10 37.0 Call 0.05 0.72 0.40 0.04 0 221 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.49 0.66 0.62 0.01 0 4 6.0 Put 0.75 0.87 0.78 0.02 0 62 7.0 Put 1.01 1.18 1.00 -0.09 0 2 8.0 Put 1.29 1.55 1.30 -0.12 10 12 9.0 Put 1.66 1.92 1.72 -0.06 0 10 10.0 Put 2.07 2.41 2.05 -0.19 2 112 11.0 Put 2.52 2.94 2.88 0.16 0 18 12.0 Put 3.00 3.30 2.97 -0.33 24 100 13.0 Put 3.55 3.85 3.60 -0.32 13 295 14.0 Put 4.20 4.50 3.95 -0.59 0 39 15.0 Put 4.85 5.20 5.11 -0.13 0 137 16.0 Put 5.55 5.90 5.65 -0.30 3 68 17.0 Put 6.25 6.60 5.90 -0.75 0 291 18.0 Put 7.05 7.30 6.70 -0.74 0 72 19.0 Put 7.80 8.25 8.18 -0.06 0 360 20.0 Put 8.65 8.90 6.15 -2.88 0 58 21.0 Put 8.50 9.90 9.31 -0.51 0 199 22.0 Put 9.25 10.75 6.85 -3.87 0 3 23.0 Put 10.50 11.65 10.80 -0.83 0 260 24.0 Put 11.40 12.70 6.01 -6.52 0 4 25.0 Put 11.45 13.65 8.69 -4.74 0 2 26.0 Put 12.35 14.50 13.65 -0.69 0 1 27.0 Put 13.25 15.40 13.93 -1.31 0 21 28.0 Put 15.30 16.35 12.22 -3.93 0 2 29.0 Put 15.15 17.25 0.00 0.00 0 0 30.0 Put 16.10 18.30 17.70 -0.37 0 4 31.0 Put 17.05 19.35 0.00 0.00 0 0 32.0 Put 18.00 20.30 0.00 0.00 0 0 33.0 Put 18.95 21.35 11.00 -9.96 0 2 34.0 Put 19.90 22.30 12.10 -9.82 0 1 35.0 Put 20.90 23.55 17.70 -5.19 0 77 36.0 Put 21.85 24.55 22.62 -1.24 0 74 37.0 Put 22.85 25.50 13.65 -11.18 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 576 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 13.30 12.05 0.33 0 9 2.0 Call 10.00 12.40 11.85 1.12 0 1 3.0 Call 8.95 11.05 9.95 -0.03 0 29 4.0 Call 7.90 10.60 9.20 -0.11 1 1 5.0 Call 8.00 10.05 8.05 -0.62 0 20 6.0 Call 6.70 8.70 8.75 0.65 0 4 7.0 Call 6.15 8.15 7.50 -0.04 0 8 8.0 Call 5.95 7.60 7.00 0.01 69 510 9.0 Call 5.15 7.00 6.60 0.16 0 5 10.0 Call 5.25 6.20 5.73 -0.17 186 220 11.0 Call 4.60 6.00 5.20 -0.15 16 1,692 12.0 Call 4.50 5.35 4.90 0.09 2 88 13.0 Call 4.20 4.80 4.85 0.39 46 185 14.0 Call 4.15 4.65 4.25 0.15 9 185 15.0 Call 3.60 4.30 3.95 0.20 13 1,552 16.0 Call 3.50 3.80 3.85 0.45 10 207 17.0 Call 2.24 3.85 3.40 0.16 6 202 18.0 Call 2.50 4.00 3.15 0.07 0 243 19.0 Call 2.44 3.15 3.10 0.18 2 171 20.0 Call 2.56 3.15 2.90 0.14 95 3,432 21.0 Call 1.02 4.20 3.00 0.40 0 284 22.0 Call 2.00 2.77 2.60 0.16 2 186 23.0 Call 0.97 2.61 2.53 0.25 1 265 24.0 Call 1.70 2.72 2.40 0.27 1 286 25.0 Call 1.72 2.15 2.11 0.14 15 1,857 26.0 Call 1.50 1.90 1.90 0.09 18 665 27.0 Call 1.80 2.17 1.80 0.09 14 334 28.0 Call 1.29 2.46 1.74 0.13 2 287 29.0 Call 1.14 2.07 1.55 0.04 3 491 30.0 Call 1.35 1.78 1.47 0.03 26 1,916 31.0 Call 1.09 3.05 1.78 0.40 0 297 32.0 Call 0.01 3.00 1.65 0.34 0 119 33.0 Call 0.01 2.93 2.87 1.62 0 235 34.0 Call 0.79 2.85 1.58 0.40 0 367 35.0 Call 1.00 1.55 1.15 0.03 7 2,006 36.0 Call 0.01 2.74 1.31 0.26 0 122 37.0 Call 0.00 1.51 1.18 0.19 0 93 38.0 Call 0.88 1.20 0.88 -0.04 261 390 39.0 Call 0.43 1.43 1.17 0.27 0 182 40.0 Call 0.78 1.19 0.90 0.02 3 3,064 41.0 Call 0.35 0.91 1.00 0.14 0 79 42.0 Call 0.01 1.31 0.80 -0.04 0 368 43.0 Call 0.05 2.40 0.88 0.06 0 498 44.0 Call 0.01 1.55 0.88 0.07 0 101 45.0 Call 0.34 0.95 0.94 0.15 0 735 46.0 Call 0.55 2.30 0.71 -0.06 0 58 47.0 Call 0.00 2.27 1.40 0.65 0 36 48.0 Call 0.56 1.12 0.84 0.11 6 43 49.0 Call 0.00 2.21 1.58 0.87 0 29 50.0 Call 0.40 0.80 0.60 -0.09 6 1,743 51.0 Call 0.03 2.16 3.45 2.78 0 72 52.0 Call 0.00 2.14 0.60 -0.05 0 43 53.0 Call 0.00 2.12 4.50 3.87 0 45 54.0 Call 0.00 2.10 5.00 4.39 0 18 55.0 Call 0.55 1.06 0.50 -0.10 0 798 56.0 Call 0.00 2.06 1.32 0.74 0 57 57.0 Call 0.00 2.04 3.79 3.23 0 6 58.0 Call 0.00 2.02 1.39 0.85 0 36 59.0 Call 0.40 1.08 0.50 -0.02 1 16 60.0 Call 0.30 0.74 0.55 0.05 7 830 61.0 Call 0.00 1.97 0.61 0.13 0 13 62.0 Call 0.00 1.96 0.50 0.04 0 222 63.0 Call 0.00 1.34 0.47 0.03 0 555 64.0 Call 0.15 0.55 1.00 0.58 0 58 65.0 Call 0.36 0.52 0.41 0.00 69 8,416 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.19 0.19 0.09 11 7 2.0 Put 0.02 0.45 0.00 0.00 0 0 3.0 Put 0.01 1.00 0.00 0.00 0 0 4.0 Put 0.54 0.84 0.81 -0.20 2 0 5.0 Put 0.80 1.50 1.20 -0.18 13 438 6.0 Put 0.63 2.86 1.05 -0.77 0 90 7.0 Put 0.38 3.25 1.38 -0.87 0 37 8.0 Put 2.01 3.25 2.58 -0.11 0 35 9.0 Put 1.90 3.50 3.00 -0.12 1 211 10.0 Put 3.15 3.60 3.50 -0.06 23 149 11.0 Put 3.35 4.20 3.75 -0.24 1 366 12.0 Put 3.90 4.80 4.50 0.07 18 170 13.0 Put 4.45 5.30 5.15 0.10 8 134 14.0 Put 5.25 6.00 5.97 0.30 4 319 15.0 Put 4.75 7.60 6.25 -0.04 0 185 16.0 Put 6.30 7.45 7.02 0.11 12 245 17.0 Put 6.15 8.95 8.40 0.68 0 113 18.0 Put 7.70 8.95 8.05 -0.48 69 230 19.0 Put 8.40 10.40 8.98 -0.36 0 106 20.0 Put 9.15 10.50 10.00 -0.16 71 341 21.0 Put 9.15 11.95 8.80 -2.17 0 256 22.0 Put 10.20 12.15 11.80 0.01 0 154 23.0 Put 10.80 12.95 13.61 1.00 0 85 24.0 Put 11.60 14.80 12.25 -1.18 0 140 25.0 Put 13.65 14.85 13.65 -0.60 1 1,705 26.0 Put 13.30 16.45 15.00 -0.07 0 123 27.0 Put 14.15 17.30 12.93 -3.02 0 347 28.0 Put 15.05 18.25 13.99 -2.84 0 141 29.0 Put 15.90 18.15 17.65 -0.06 0 95 30.0 Put 18.10 19.00 18.35 -0.28 3 175 31.0 Put 17.70 20.85 18.89 -0.65 0 7 32.0 Put 18.65 20.95 20.35 -0.11 0 153 33.0 Put 20.70 22.10 21.05 -0.33 4 4 34.0 Put 20.45 23.60 21.61 -0.69 0 11 35.0 Put 22.60 24.20 22.60 -0.62 1 142 36.0 Put 22.30 25.45 23.70 -0.45 0 52 37.0 Put 23.25 26.45 22.02 -3.05 0 4 38.0 Put 24.20 27.30 25.41 -0.59 0 53 39.0 Put 25.15 28.25 24.25 -2.72 0 33 40.0 Put 26.10 29.15 28.00 0.06 0 1,021 41.0 Put 27.05 30.15 19.11 -9.80 0 21 42.0 Put 28.00 31.10 28.95 -0.93 0 242 43.0 Put 29.00 32.05 27.95 -2.90 0 34 44.0 Put 29.95 33.00 24.79 -7.03 0 40 45.0 Put 30.90 33.60 23.65 -9.14 0 31 46.0 Put 31.90 35.05 22.90 -10.87 0 14 47.0 Put 32.85 35.95 30.00 -4.74 0 90 48.0 Put 33.80 36.75 32.80 -2.92 0 125 49.0 Put 34.80 37.85 33.70 -2.99 0 16 50.0 Put 35.80 38.75 27.75 -9.92 0 50 51.0 Put 36.75 39.90 27.00 -11.64 0 10 52.0 Put 37.75 41.00 30.20 -9.42 0 144 53.0 Put 38.70 42.00 0.00 0.00 0 0 54.0 Put 39.70 42.95 38.40 -3.18 0 191 55.0 Put 40.70 43.90 39.35 -3.21 0 20 56.0 Put 41.70 44.90 40.25 -3.28 0 399 57.0 Put 42.65 45.90 34.60 -9.91 0 15 58.0 Put 43.65 46.85 36.59 -8.91 0 8 59.0 Put 44.65 47.85 46.00 -0.48 0 6 60.0 Put 45.65 48.80 47.43 -0.03 0 474 61.0 Put 46.65 49.80 36.45 -11.99 0 154 62.0 Put 47.65 50.75 40.25 -9.17 0 9 63.0 Put 48.65 51.75 40.30 -10.11 0 120 64.0 Put 49.60 52.75 0.00 0.00 0 0 65.0 Put 50.55 53.15 52.40 0.02 0 274 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. June 23, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.71 12.75 12.47 -0.48 -3.71 4000X5700 0.00 0.00 21,705 Thu Jun 23 2022 5:25:31 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 24 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.50 12.35 0.40 0 0 2.0 Call 10.40 10.50 11.29 0.34 0 0 2.5 Call 9.90 10.00 10.82 0.37 0 0 3.0 Call 9.40 9.50 10.31 0.36 0 1 3.5 Call 8.90 9.00 9.80 0.35 0 0 4.0 Call 8.40 8.50 9.29 0.34 0 0 4.5 Call 7.90 8.00 8.84 0.39 0 0 5.0 Call 7.35 7.50 0.00 0.00 0 0 5.5 Call 6.85 7.00 0.00 0.00 0 0 6.0 Call 6.40 6.50 0.00 0.00 0 0 6.5 Call 5.90 6.00 0.00 0.00 0 0 7.0 Call 5.40 5.50 0.00 0.00 0 0 7.5 Call 4.90 5.00 0.00 0.00 0 0 8.0 Call 4.40 4.50 0.00 0.00 0 0 8.5 Call 3.90 4.00 0.00 0.00 0 0 9.0 Call 3.40 3.50 3.40 -0.58 2 7 9.5 Call 2.90 3.05 3.50 0.01 0 5 10.0 Call 2.44 2.52 2.50 -0.50 7 38 10.5 Call 1.94 2.09 2.68 0.16 0 5 11.0 Call 1.52 1.58 1.63 -0.43 51 9 11.5 Call 1.07 1.13 1.09 -0.51 43 4 12.0 Call 0.66 0.73 0.65 -0.51 348 696 12.5 Call 0.35 0.38 0.38 -0.40 1,207 689 13.0 Call 0.16 0.17 0.17 -0.30 2,379 3,010 13.5 Call 0.06 0.08 0.07 -0.19 1,729 4,194 14.0 Call 0.03 0.04 0.02 -0.12 3,377 5,193 14.5 Call 0.02 0.03 0.02 -0.06 406 1,969 15.0 Call 0.00 0.03 0.02 -0.03 156 2,560 15.5 Call 0.00 0.03 0.02 -0.01 27 705 16.0 Call 0.01 0.02 0.01 -0.01 27 1,835 16.5 Call 0.00 0.03 0.02 0.00 13 583 17.0 Call 0.00 0.02 0.01 0.00 6 1,363 17.5 Call 0.00 0.01 0.02 0.02 3 755 18.0 Call 0.00 0.03 0.01 0.01 0 997 18.5 Call 0.00 0.03 0.03 0.03 0 225 19.0 Call 0.00 0.03 0.02 0.02 7 418 19.5 Call 0.00 0.03 0.02 0.02 1 762 20.0 Call 0.00 0.02 0.01 0.01 0 1,039 20.5 Call 0.00 0.03 0.11 0.11 0 77 21.0 Call 0.00 0.01 0.16 0.16 0 172 21.5 Call 0.00 0.03 0.01 0.01 0 105 22.0 Call 0.00 0.02 0.01 0.01 11 311 22.5 Call 0.00 0.03 0.02 0.02 0 214 23.0 Call 0.00 0.03 0.02 0.02 1 303 23.5 Call 0.00 0.03 0.02 0.02 0 201 24.0 Call 0.00 0.03 0.02 0.02 0 195 24.5 Call 0.00 0.03 0.01 0.01 0 211 25.0 Call 0.00 0.03 0.01 0.01 0 162 25.5 Call 0.00 0.03 0.01 0.01 0 22 26.0 Call 0.00 0.02 0.01 0.01 0 34 26.5 Call 0.00 0.03 0.02 0.02 0 60 27.0 Call 0.00 0.03 0.03 0.03 0 188 27.5 Call 0.00 0.03 0.02 0.02 0 3 28.0 Call 0.00 0.03 0.09 0.09 0 31 28.5 Call 0.00 0.03 0.02 0.02 0 2 29.0 Call 0.00 0.03 0.02 0.02 0 23 29.5 Call 0.00 0.03 0.00 0.00 0 0 30.0 Call 0.00 0.03 0.00 0.00 0 0 31.0 Call 0.00 0.03 0.01 0.01 0 11 32.0 Call 0.00 0.03 0.04 0.04 0 10 33.0 Call 0.00 0.03 0.21 0.21 0 1 34.0 Call 0.00 0.03 0.00 0.00 0 0 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 1.00 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 1 2.0 Put 0.00 0.01 0.01 0.01 0 112 2.5 Put 0.00 0.01 0.02 0.02 0 12 3.0 Put 0.00 0.02 0.02 0.02 0 12 3.5 Put 0.00 0.01 0.01 0.00 0 20 4.0 Put 0.00 0.01 0.01 0.00 0 388 4.5 Put 0.00 0.02 0.01 0.00 1 22 5.0 Put 0.00 0.01 0.01 0.00 0 757 5.5 Put 0.00 0.01 0.01 0.00 0 197 6.0 Put 0.00 0.02 0.01 0.00 0 1,040 6.5 Put 0.00 0.01 0.02 0.01 10 229 7.0 Put 0.00 0.02 0.01 -0.01 10 970 7.5 Put 0.00 0.02 0.01 -0.01 34 454 8.0 Put 0.00 0.02 0.01 -0.01 30 619 8.5 Put 0.00 0.02 0.01 -0.02 4 422 9.0 Put 0.01 0.03 0.02 -0.02 141 1,182 9.5 Put 0.02 0.04 0.03 -0.02 30 791 10.0 Put 0.04 0.05 0.05 -0.01 532 3,794 10.5 Put 0.06 0.08 0.07 -0.01 319 645 11.0 Put 0.10 0.11 0.11 -0.01 1,392 4,365 11.5 Put 0.14 0.17 0.15 -0.01 2,152 391 12.0 Put 0.24 0.27 0.26 0.04 2,685 6,018 12.5 Put 0.41 0.44 0.43 0.09 2,850 3,467 13.0 Put 0.69 0.75 0.74 0.21 1,003 3,410 13.5 Put 1.11 1.15 1.12 0.30 508 2,108 14.0 Put 1.51 1.63 1.66 0.46 585 3,076 14.5 Put 2.04 2.16 2.15 0.51 49 1,465 15.0 Put 2.51 2.65 2.67 0.56 94 644 15.5 Put 3.00 3.15 3.19 0.60 26 609 16.0 Put 3.50 3.65 3.58 0.49 14 538 16.5 Put 4.00 4.15 3.83 0.25 15 314 17.0 Put 4.50 4.65 4.48 0.41 259 1,319 17.5 Put 5.00 5.10 4.80 0.23 8 574 18.0 Put 5.50 5.65 5.48 0.41 1 1,873 18.5 Put 6.00 6.10 5.35 -0.21 0 268 19.0 Put 6.50 6.65 6.31 0.25 13 824 19.5 Put 7.00 7.15 6.75 0.19 0 224 20.0 Put 7.50 7.65 7.70 0.64 3 268 20.5 Put 8.00 8.15 8.05 0.49 200 390 21.0 Put 8.50 8.65 8.65 0.59 2 79 21.5 Put 9.00 9.15 8.41 -0.15 0 53 22.0 Put 9.50 9.65 8.93 -0.13 0 72 22.5 Put 10.00 10.15 9.22 -0.34 0 206 23.0 Put 10.50 10.65 10.29 0.23 2 73 23.5 Put 11.00 11.15 10.65 0.09 0 11 24.0 Put 11.50 11.65 11.24 0.18 0 23 24.5 Put 12.00 12.15 11.76 0.20 0 4 25.0 Put 12.50 12.65 12.29 0.23 1 29 25.5 Put 13.00 13.10 12.84 0.28 0 35 26.0 Put 13.50 13.65 13.00 -0.06 0 33 26.5 Put 14.00 14.15 8.25 -5.31 0 1 27.0 Put 14.50 14.65 13.66 -0.40 0 7 27.5 Put 15.00 15.10 15.10 0.54 9 13 28.0 Put 15.50 15.60 14.90 -0.16 0 8 28.5 Put 16.00 16.10 15.50 -0.06 0 4 29.0 Put 16.50 16.60 15.97 -0.09 0 4 29.5 Put 17.00 17.15 16.40 -0.16 0 1 30.0 Put 17.50 17.60 17.65 0.59 4 8 31.0 Put 18.05 18.80 17.70 -0.36 0 1 32.0 Put 19.05 19.80 18.90 -0.16 0 10 33.0 Put 20.05 20.80 20.65 0.59 0 3 34.0 Put 21.05 21.80 21.15 0.09 1 7 35.0 Put 22.05 22.80 21.90 -0.16 1 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.65 0.00 0.00 0 0 6.0 Call 6.35 6.65 6.75 -0.21 0 1 7.0 Call 5.40 5.65 0.00 0.00 0 0 8.0 Call 4.30 4.85 0.00 0.00 0 0 9.0 Call 3.40 3.80 0.00 0.00 0 0 10.0 Call 2.54 2.69 2.85 -0.27 1 21 11.0 Call 1.73 1.79 2.37 0.13 0 285 12.0 Call 0.99 1.04 1.03 -0.39 361 270 13.0 Call 0.46 0.51 0.48 -0.31 635 350 14.0 Call 0.20 0.23 0.19 -0.20 299 700 15.0 Call 0.08 0.10 0.09 -0.09 279 3,465 16.0 Call 0.04 0.05 0.05 -0.05 452 2,136 17.0 Call 0.03 0.04 0.03 -0.03 86 702 18.0 Call 0.02 0.04 0.02 -0.02 28 1,011 19.0 Call 0.01 0.03 0.02 -0.01 50 913 20.0 Call 0.00 0.03 0.02 0.00 176 1,502 21.0 Call 0.00 0.03 0.02 0.00 0 436 22.0 Call 0.01 0.03 0.03 0.01 2 541 23.0 Call 0.01 0.03 0.03 0.02 0 1,396 24.0 Call 0.01 0.03 0.02 0.01 1 1,692 25.0 Call 0.01 0.03 0.01 0.01 0 2,563 26.0 Call 0.01 0.03 0.01 0.01 1 2,177 27.0 Call 0.00 0.03 0.01 0.01 0 898 28.0 Call 0.00 0.03 0.02 0.02 0 348 29.0 Call 0.00 0.03 0.01 0.01 0 510 30.0 Call 0.00 0.01 0.01 0.01 0 828 31.0 Call 0.00 0.03 0.01 0.01 0 400 32.0 Call 0.00 0.01 0.01 0.01 0 184 33.0 Call 0.00 0.03 0.01 0.01 0 281 34.0 Call 0.00 0.03 0.05 0.05 0 204 35.0 Call 0.00 0.03 0.03 0.03 0 732 36.0 Call 0.00 0.01 0.01 0.01 0 204 37.0 Call 0.00 0.03 0.01 0.01 0 385 38.0 Call 0.00 0.03 0.04 0.04 0 204 39.0 Call 0.00 0.03 0.11 0.11 0 96 40.0 Call 0.00 0.01 0.10 0.10 0 759 41.0 Call 0.00 0.03 0.01 0.01 0 159 42.0 Call 0.00 0.03 0.05 0.05 0 38 43.0 Call 0.00 0.05 0.08 0.08 0 86 44.0 Call 0.00 0.03 0.03 0.03 0 110 45.0 Call 0.00 0.03 0.02 0.02 0 535 46.0 Call 0.00 0.03 0.01 0.01 0 59 47.0 Call 0.00 0.03 0.03 0.03 0 53 48.0 Call 0.00 0.03 0.03 0.03 0 427 49.0 Call 0.00 0.03 0.03 0.03 0 13 50.0 Call 0.00 0.01 0.01 0.01 0 763 51.0 Call 0.00 0.03 0.20 0.20 0 25 52.0 Call 0.00 0.03 0.33 0.33 0 61 53.0 Call 0.00 0.03 0.06 0.06 0 50 54.0 Call 0.00 0.03 0.58 0.58 0 15 55.0 Call 0.00 0.03 0.19 0.19 0 273 56.0 Call 0.00 0.03 0.19 0.19 0 101 60.0 Call 0.00 0.03 0.02 0.02 0 353 65.0 Call 0.00 0.03 0.01 0.01 0 2,750 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.01 -0.01 41 1,018 6.0 Put 0.02 0.03 0.03 0.00 19 203 7.0 Put 0.03 0.05 0.04 0.00 40 257 8.0 Put 0.07 0.09 0.07 0.00 60 1,528 9.0 Put 0.12 0.14 0.13 0.00 80 7,055 10.0 Put 0.19 0.21 0.21 0.01 933 4,967 11.0 Put 0.32 0.36 0.35 0.03 936 4,482 12.0 Put 0.59 0.61 0.60 0.09 5,079 1,959 13.0 Put 1.04 1.11 1.15 0.28 1,962 3,236 14.0 Put 1.75 1.84 1.86 0.38 143 1,099 15.0 Put 2.61 2.76 2.58 0.30 244 4,554 16.0 Put 3.55 3.70 3.70 0.51 55 695 17.0 Put 4.55 4.70 4.60 0.46 67 2,165 18.0 Put 5.55 5.65 5.63 0.50 131 4,789 19.0 Put 6.50 6.75 6.50 0.38 5 10,195 20.0 Put 7.50 7.75 7.45 0.34 3 1,348 21.0 Put 8.50 8.75 7.70 -0.41 0 844 22.0 Put 9.50 9.80 8.71 -0.39 0 1,347 23.0 Put 10.50 10.80 10.50 0.40 1 619 24.0 Put 11.50 11.75 10.85 -0.24 0 423 25.0 Put 12.50 12.75 11.98 -0.11 0 1,485 26.0 Put 13.50 13.70 12.70 -0.39 0 674 27.0 Put 14.50 14.70 13.05 -1.04 0 837 28.0 Put 15.00 15.90 14.85 -0.24 0 116 29.0 Put 16.00 16.90 15.72 -0.37 0 269 30.0 Put 17.40 17.85 17.57 0.48 7 187 31.0 Put 18.00 18.85 17.67 -0.42 0 46 32.0 Put 19.10 19.80 19.48 0.40 20 158 33.0 Put 20.00 20.85 14.72 -5.36 0 84 34.0 Put 21.05 21.80 21.45 0.37 5 107 35.0 Put 22.00 22.85 21.85 -0.23 0 52 36.0 Put 23.10 23.85 23.44 0.36 10 21 37.0 Put 24.00 24.85 18.65 -5.43 0 313 38.0 Put 25.00 25.95 24.89 -0.19 0 27 39.0 Put 26.00 26.90 25.27 -0.81 0 14 40.0 Put 27.00 27.95 27.24 0.16 0 33 41.0 Put 28.00 28.95 20.75 -7.33 0 20 42.0 Put 29.00 29.95 17.85 -11.23 0 17 43.0 Put 30.00 30.95 30.38 0.30 1 22 44.0 Put 31.00 31.95 29.75 -1.33 0 4 45.0 Put 32.00 32.90 20.20 -11.88 0 6 46.0 Put 33.00 33.90 0.00 0.00 0 0 47.0 Put 34.00 35.00 0.00 0.00 0 0 48.0 Put 35.00 35.85 20.85 -14.23 0 1 49.0 Put 36.00 36.95 0.00 0.00 0 0 50.0 Put 37.00 37.95 32.25 -4.83 0 2 51.0 Put 38.00 38.95 0.00 0.00 0 0 52.0 Put 39.00 39.90 0.00 0.00 0 0 53.0 Put 40.00 40.95 0.00 0.00 0 0 54.0 Put 41.00 42.00 0.00 0.00 0 0 55.0 Put 42.00 43.00 26.90 -15.18 0 2 56.0 Put 43.00 44.05 27.80 -15.28 0 622 60.0 Put 47.00 48.10 35.55 -11.52 0 19 65.0 Put 52.00 53.10 39.15 -12.92 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.40 10.60 0.00 0.00 0 0 2.5 Call 9.90 10.05 0.00 0.00 0 0 3.0 Call 9.40 9.60 0.00 0.00 0 0 3.5 Call 8.90 9.15 0.00 0.00 0 0 4.0 Call 8.40 8.70 0.00 0.00 0 0 4.5 Call 7.90 8.20 0.00 0.00 0 0 5.0 Call 7.40 7.65 8.30 0.35 0 1 5.5 Call 6.90 7.10 0.00 0.00 0 0 6.0 Call 6.40 6.60 0.00 0.00 0 0 6.5 Call 5.90 6.10 0.00 0.00 0 0 7.0 Call 5.40 5.65 0.00 0.00 0 0 7.5 Call 4.90 5.10 0.00 0.00 0 0 8.0 Call 4.45 4.70 5.40 0.40 0 3 8.5 Call 3.95 4.15 0.00 0.00 0 0 9.0 Call 3.50 3.70 3.95 -0.09 0 71 9.5 Call 3.05 3.20 0.00 0.00 0 0 10.0 Call 2.59 2.72 3.15 0.03 0 11 10.5 Call 2.14 2.27 0.00 0.00 0 0 11.0 Call 1.74 1.83 1.91 -0.34 7 86 11.5 Call 1.37 1.45 1.51 0.00 6 0 12.0 Call 1.03 1.09 1.05 -0.40 75 184 12.5 Call 0.73 0.79 0.78 -0.34 491 110 13.0 Call 0.49 0.56 0.51 -0.31 353 203 13.5 Call 0.34 0.39 0.38 -0.22 437 550 14.0 Call 0.23 0.26 0.22 -0.20 155 338 14.5 Call 0.14 0.18 0.21 -0.09 40 370 15.0 Call 0.10 0.12 0.11 -0.09 41 735 15.5 Call 0.06 0.08 0.09 -0.05 28 324 16.0 Call 0.04 0.06 0.05 -0.05 28 57 16.5 Call 0.03 0.05 0.05 -0.03 28 236 17.0 Call 0.02 0.04 0.03 -0.03 5 601 17.5 Call 0.02 0.04 0.03 -0.01 6 27 18.0 Call 0.02 0.03 0.03 0.00 2 98 18.5 Call 0.01 0.03 0.03 0.00 5 85 19.0 Call 0.01 0.03 0.02 -0.01 0 117 19.5 Call 0.02 0.03 0.03 0.00 2 54 20.0 Call 0.00 0.03 0.03 0.01 3 189 20.5 Call 0.00 0.03 0.13 0.11 0 83 21.0 Call 0.00 0.03 0.04 0.02 0 75 21.5 Call 0.00 0.03 0.08 0.06 0 84 22.0 Call 0.01 0.03 0.02 0.00 0 71 22.5 Call 0.00 0.03 0.03 0.02 0 75 23.0 Call 0.00 0.03 0.04 0.03 0 50 23.5 Call 0.00 0.03 0.08 0.07 0 8 24.0 Call 0.00 0.03 0.09 0.08 0 537 24.5 Call 0.00 0.03 0.10 0.09 0 105 25.0 Call 0.00 0.03 0.02 0.01 0 94 26.0 Call 0.00 0.03 0.08 0.07 0 2 27.0 Call 0.00 0.03 0.01 0.00 0 48 28.0 Call 0.00 0.04 0.10 0.10 0 1 30.0 Call 0.00 0.05 0.14 0.14 0 2 35.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.03 0.00 0.00 0 0 2.5 Put 0.00 0.09 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.00 0.00 0 0 3.5 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 4.5 Put 0.00 0.04 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 0.00 46 188 5.5 Put 0.00 0.86 0.00 0.00 0 0 6.0 Put 0.01 0.03 0.00 0.00 0 0 6.5 Put 0.02 0.04 0.00 0.00 0 0 7.0 Put 0.04 0.05 0.05 0.00 2 0 7.5 Put 0.05 0.08 0.07 0.00 1 0 8.0 Put 0.08 0.09 0.09 0.01 30 730 8.5 Put 0.10 0.13 0.12 0.00 6 0 9.0 Put 0.13 0.15 0.14 0.01 129 1,844 9.5 Put 0.17 0.19 0.19 0.00 119 0 10.0 Put 0.21 0.24 0.23 0.02 576 1,872 10.5 Put 0.28 0.31 0.27 0.00 110 0 11.0 Put 0.36 0.40 0.39 0.04 1,068 800 11.5 Put 0.45 0.51 0.50 0.00 26 0 12.0 Put 0.61 0.67 0.64 0.09 1,133 2,289 12.5 Put 0.81 0.88 0.88 0.16 574 1,922 13.0 Put 1.10 1.15 1.12 0.19 1,325 682 13.5 Put 1.40 1.48 1.49 0.29 22 368 14.0 Put 1.77 1.87 1.71 0.18 19 387 14.5 Put 2.17 2.29 1.54 -0.36 0 196 15.0 Put 2.64 2.78 2.79 0.49 74 130 15.5 Put 3.05 3.35 3.16 0.41 1 110 16.0 Put 3.55 3.80 3.41 0.20 5 799 16.5 Put 4.05 4.30 3.88 0.20 8 61 17.0 Put 4.55 4.80 3.82 -0.35 0 88 17.5 Put 5.05 5.25 5.10 0.45 3 151 18.0 Put 5.45 5.90 5.54 0.40 11 94 18.5 Put 6.00 6.25 5.83 0.19 0 260 19.0 Put 6.50 6.75 5.85 -0.29 0 134 19.5 Put 7.05 7.25 6.30 -0.33 0 36 20.0 Put 7.55 7.65 7.48 0.35 28 52 20.5 Put 8.00 8.30 7.28 -0.35 0 299 21.0 Put 8.50 8.80 8.35 0.22 5 17 21.5 Put 9.00 9.20 2.71 -5.91 0 11 22.0 Put 9.50 9.80 9.20 0.08 0 9 22.5 Put 10.00 10.25 9.19 -0.43 0 11 23.0 Put 10.40 10.75 4.88 -5.24 0 2 23.5 Put 11.00 11.25 4.37 -6.25 0 3 24.0 Put 11.50 11.75 10.72 -0.40 0 6 24.5 Put 12.00 12.30 11.23 -0.38 0 5 25.0 Put 12.50 12.75 7.68 -4.43 0 3 26.0 Put 13.50 13.75 6.40 -6.71 0 1 27.0 Put 14.50 14.80 14.15 0.04 0 8 28.0 Put 15.50 15.80 15.70 0.59 1 2 30.0 Put 17.50 17.70 17.17 0.06 2 0 35.0 Put 22.50 22.70 16.12 -5.98 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.60 8.00 0.03 0 111 8.0 Call 4.45 4.70 0.00 0.00 0 0 9.0 Call 3.50 3.75 0.00 0.00 0 0 10.0 Call 2.66 2.84 3.20 -0.01 0 862 11.0 Call 1.91 2.02 1.92 -0.45 1 49 12.0 Call 1.22 1.31 1.35 -0.26 127 167 12.5 Call 0.94 1.02 1.00 -0.30 29 0 13.0 Call 0.71 0.75 0.73 -0.28 101 279 13.5 Call 0.50 0.59 0.56 -0.23 47 138 14.0 Call 0.36 0.45 0.44 -0.16 21 299 14.5 Call 0.28 0.32 0.33 -0.11 5 48 15.0 Call 0.17 0.24 0.23 -0.10 50 131 15.5 Call 0.12 0.18 0.19 -0.05 10 100 16.0 Call 0.09 0.14 0.13 -0.06 3 88 16.5 Call 0.05 0.11 0.13 -0.01 25 59 17.0 Call 0.05 0.08 0.07 -0.03 2 86 17.5 Call 0.03 0.08 0.09 0.01 0 455 18.0 Call 0.02 0.07 0.06 0.00 0 98 18.5 Call 0.01 0.08 0.04 -0.01 0 66 19.0 Call 0.00 0.09 0.02 -0.02 2 70 19.5 Call 0.00 0.09 0.15 0.12 0 142 20.0 Call 0.00 0.09 0.01 -0.02 0 101 20.5 Call 0.00 0.08 0.12 0.10 0 25 21.0 Call 0.00 0.08 0.04 0.03 0 33 21.5 Call 0.00 0.08 0.02 0.01 0 16 22.0 Call 0.01 0.08 0.05 0.04 0 36 22.5 Call 0.00 0.08 0.00 0.00 0 0 23.0 Call 0.01 0.08 0.06 0.06 0 9 23.5 Call 0.00 0.08 0.10 0.10 0 6 24.0 Call 0.00 0.08 0.05 0.05 0 23 24.5 Call 0.00 0.08 0.13 0.13 0 201 25.0 Call 0.00 0.08 0.16 0.16 0 22 26.0 Call 0.00 0.08 0.25 0.25 0 1 27.0 Call 0.00 0.08 0.04 0.04 0 1 28.0 Call 0.00 0.08 0.07 0.07 0 9 30.0 Call 0.00 0.07 0.00 0.00 0 0 35.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.03 -0.02 4 42 8.0 Put 0.13 0.17 0.13 0.00 0 125 9.0 Put 0.21 0.25 0.23 0.03 9 12 10.0 Put 0.32 0.39 0.35 0.04 7 67 11.0 Put 0.52 0.58 0.51 0.04 798 147 12.0 Put 0.82 0.90 0.83 0.11 510 348 12.5 Put 1.04 1.11 1.12 0.21 21 106 13.0 Put 1.30 1.38 1.32 0.20 380 1,679 13.5 Put 1.61 1.69 1.69 0.29 4 40 14.0 Put 1.93 2.05 1.95 0.25 43 110 14.5 Put 2.30 2.45 2.18 0.13 15 2,012 15.0 Put 2.74 2.87 2.85 0.41 5 3,895 15.5 Put 3.15 3.35 3.00 0.15 1 140 16.0 Put 3.65 3.85 2.97 -0.33 0 86 16.5 Put 4.10 4.35 4.00 0.25 0 267 17.0 Put 4.55 4.80 4.65 0.45 3 31 17.5 Put 5.05 5.35 4.90 0.22 0 137 18.0 Put 5.55 5.80 5.63 0.46 2 71 18.5 Put 6.00 6.30 5.85 0.19 0 212 19.0 Put 6.50 6.85 5.71 -0.44 0 110 19.5 Put 7.05 7.30 5.45 -1.19 0 17 20.0 Put 7.55 7.75 7.67 0.54 2 21 20.5 Put 7.95 8.30 7.82 0.19 0 2 21.0 Put 8.50 8.80 8.33 0.21 0 302 21.5 Put 9.00 9.30 8.35 -0.27 0 2 22.0 Put 9.55 9.80 3.19 -5.92 0 6 22.5 Put 10.00 10.30 9.75 0.14 0 13 23.0 Put 10.40 10.80 5.15 -4.96 0 0 23.5 Put 11.05 11.30 4.65 -5.96 0 10 24.0 Put 11.50 11.75 0.00 0.00 0 0 24.5 Put 12.00 12.35 0.00 0.00 0 0 25.0 Put 12.50 12.80 12.05 -0.05 0 2 26.0 Put 13.55 13.75 0.00 0.00 0 0 27.0 Put 14.50 14.85 13.67 -0.43 0 2 28.0 Put 15.50 15.80 15.34 0.24 0 4 30.0 Put 17.50 17.80 11.81 -5.29 0 2 35.0 Put 22.50 22.80 16.70 -5.40 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 22 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 11.60 0.00 0.00 0 0 2.0 Call 10.40 10.60 0.00 0.00 0 0 3.0 Call 9.35 9.60 0.00 0.00 0 0 4.0 Call 8.05 8.90 0.00 0.00 0 0 5.0 Call 7.40 7.65 9.60 1.63 0 1 6.0 Call 6.45 6.65 6.80 -0.19 0 4 7.0 Call 5.45 5.70 6.47 0.45 0 1 8.0 Call 4.55 4.75 0.00 0.00 0 0 9.0 Call 3.60 3.80 3.55 -0.62 1 3 10.0 Call 2.80 2.92 2.79 -0.50 17 367 11.0 Call 2.05 2.15 2.16 -0.31 8 430 12.0 Call 1.38 1.47 1.39 -0.37 67 682 12.5 Call 1.12 1.20 1.12 -0.34 156 13 13.0 Call 0.88 0.95 0.88 -0.31 183 1,010 13.5 Call 0.68 0.76 0.72 -0.23 138 142 14.0 Call 0.51 0.57 0.52 -0.23 255 3,226 14.5 Call 0.39 0.46 0.44 -0.15 11 73 15.0 Call 0.33 0.35 0.33 -0.14 2,847 24,388 15.5 Call 0.23 0.28 0.27 -0.09 43 30 16.0 Call 0.18 0.22 0.20 -0.08 199 3,203 16.5 Call 0.14 0.17 0.23 0.01 0 22 17.0 Call 0.11 0.14 0.13 -0.05 290 2,567 17.5 Call 0.08 0.12 0.15 0.01 0 5 18.0 Call 0.07 0.10 0.09 -0.03 433 12,510 18.5 Call 0.05 0.08 0.10 0.00 0 775 19.0 Call 0.04 0.07 0.07 -0.01 200 3,060 20.0 Call 0.04 0.06 0.05 -0.01 63 2,777 21.0 Call 0.03 0.05 0.04 0.00 18 1,774 22.0 Call 0.00 0.06 0.05 0.03 100 1,900 23.0 Call 0.00 0.08 0.02 0.00 102 8,511 24.0 Call 0.00 0.05 0.03 0.02 10 1,918 25.0 Call 0.00 0.05 0.04 0.03 0 2,504 26.0 Call 0.00 0.05 0.05 0.05 0 1,099 27.0 Call 0.00 0.08 0.06 0.06 0 555 28.0 Call 0.01 0.05 0.05 0.05 0 388 29.0 Call 0.00 0.05 0.05 0.05 0 251 30.0 Call 0.00 0.05 0.04 0.04 0 904 31.0 Call 0.00 0.05 0.12 0.12 0 95 32.0 Call 0.00 0.05 0.05 0.05 0 3,966 33.0 Call 0.00 0.05 0.03 0.03 0 187 34.0 Call 0.00 0.05 0.03 0.03 0 80 35.0 Call 0.00 0.05 0.08 0.08 0 98 36.0 Call 0.00 0.05 0.05 0.05 0 296 37.0 Call 0.00 0.06 0.04 0.04 0 1 38.0 Call 0.00 0.06 0.04 0.04 0 2 39.0 Call 0.00 0.05 0.02 0.02 0 12 40.0 Call 0.00 0.03 0.03 0.03 0 25 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 2 2.0 Put 0.00 0.02 0.03 0.03 0 1 3.0 Put 0.00 0.03 0.01 -0.01 14 102 4.0 Put 0.02 0.06 0.03 -0.01 40 282 5.0 Put 0.05 0.06 0.06 0.00 57 3,194 6.0 Put 0.08 0.10 0.09 0.00 15 583 7.0 Put 0.13 0.16 0.15 0.02 1,173 1,375 8.0 Put 0.20 0.22 0.21 0.02 519 2,655 9.0 Put 0.30 0.34 0.31 0.03 251 5,927 10.0 Put 0.45 0.49 0.48 0.06 487 13,616 11.0 Put 0.70 0.72 0.72 0.12 1,422 1,938 12.0 Put 1.01 1.08 1.07 0.17 2,875 11,515 12.5 Put 1.23 1.30 1.34 0.25 108 244 13.0 Put 1.49 1.57 1.51 0.19 850 5,326 13.5 Put 1.79 1.87 1.62 0.03 10 42 14.0 Put 2.13 2.21 2.28 0.39 233 6,455 14.5 Put 2.49 2.59 2.44 0.21 113 262 15.0 Put 2.87 2.99 3.00 0.40 193 15,832 15.5 Put 3.30 3.50 3.26 0.27 113 0 16.0 Put 3.75 3.85 3.77 0.35 6 13,511 16.5 Put 4.20 4.40 0.00 0.00 0 0 17.0 Put 4.65 4.75 4.70 0.38 5 3,174 17.5 Put 5.10 5.40 4.78 0.00 1 0 18.0 Put 5.60 5.75 5.61 0.36 14 23,296 18.5 Put 6.10 6.35 0.00 0.00 0 0 19.0 Put 6.60 6.85 6.79 0.57 1 2,388 20.0 Put 7.55 7.80 7.64 0.44 6 1,757 21.0 Put 8.55 8.85 7.81 -0.36 0 882 22.0 Put 9.55 9.80 9.06 -0.10 0 1,049 23.0 Put 10.55 10.80 10.38 0.23 0 326 24.0 Put 11.55 11.80 11.60 0.46 1 276 25.0 Put 12.55 12.75 12.48 0.34 2 360 26.0 Put 13.55 13.75 12.85 -0.28 0 410 27.0 Put 14.55 14.75 14.56 0.43 8 446 28.0 Put 15.55 15.80 15.37 0.24 1 98 29.0 Put 16.55 16.80 15.73 -0.40 0 13 30.0 Put 17.55 17.80 16.80 -0.33 0 34 31.0 Put 18.05 18.90 17.68 -0.44 0 32 32.0 Put 19.05 19.90 19.08 -0.04 0 6 33.0 Put 20.05 20.90 20.18 0.06 0 22 34.0 Put 21.10 21.85 21.45 0.33 4 14 35.0 Put 22.05 22.90 21.70 -0.42 0 31 36.0 Put 23.05 23.90 18.09 -5.03 0 9 37.0 Put 24.05 24.90 23.92 -0.20 0 30 38.0 Put 25.05 25.90 24.92 -0.20 0 10 39.0 Put 26.05 26.90 25.96 -0.16 0 2 40.0 Put 27.05 27.90 27.30 0.19 0 62 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.30 7.70 7.44 -0.54 2 0 8.0 Call 4.55 4.80 0.00 0.00 0 0 9.0 Call 3.70 3.95 6.00 1.77 0 2 10.0 Call 2.90 3.05 3.25 -0.12 1 0 11.0 Call 2.15 2.27 2.89 0.30 0 1 12.0 Call 1.52 1.61 1.53 -0.36 34 100 13.0 Call 1.01 1.10 1.07 -0.25 154 114 13.5 Call 0.83 0.89 0.87 -0.21 25 133 14.0 Call 0.63 0.72 0.70 -0.19 7 48 14.5 Call 0.53 0.58 0.55 -0.17 8 39 15.0 Call 0.38 0.46 0.42 -0.16 97 234 15.5 Call 0.28 0.38 0.50 0.04 0 230 16.0 Call 0.23 0.28 0.28 -0.09 66 292 16.5 Call 0.17 0.24 0.30 0.01 0 197 17.0 Call 0.13 0.20 0.18 -0.05 12 260 17.5 Call 0.10 0.16 0.14 -0.05 7 40 18.0 Call 0.08 0.14 0.11 -0.04 1 97 18.5 Call 0.06 0.12 0.10 -0.02 5 17 19.0 Call 0.05 0.10 0.08 -0.02 1 283 19.5 Call 0.03 0.09 0.08 0.00 1 18 20.0 Call 0.03 0.08 0.06 -0.01 2 9 20.5 Call 0.00 0.13 0.04 -0.03 0 4 21.0 Call 0.00 0.10 0.12 0.06 0 35 21.5 Call 0.00 0.10 0.00 0.00 0 0 22.0 Call 0.00 0.10 0.08 0.02 2 42 22.5 Call 0.00 0.10 0.14 0.08 0 0 23.0 Call 0.00 0.10 0.45 0.39 0 3 23.5 Call 0.00 0.10 0.07 0.01 0 3 24.0 Call 0.00 0.05 0.03 -0.03 0 42 24.5 Call 0.00 0.10 0.32 0.26 0 1 25.0 Call 0.00 0.10 0.05 -0.01 0 6 26.0 Call 0.00 0.10 0.11 0.06 0 5 27.0 Call 0.00 0.09 0.06 0.01 0 1 28.0 Call 0.00 0.09 0.00 0.00 0 0 30.0 Call 0.00 0.09 0.09 0.05 0 10 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.08 0.08 0.01 99 392 8.0 Put 0.26 0.31 0.29 0.05 50 462 9.0 Put 0.37 0.44 0.35 0.00 13 982 10.0 Put 0.54 0.61 0.61 0.12 333 587 11.0 Put 0.82 0.85 0.83 0.12 225 291 12.0 Put 1.13 1.22 1.20 0.18 22 199 13.0 Put 1.63 1.73 1.70 0.25 30 183 13.5 Put 1.94 2.03 1.69 -0.02 0 57 14.0 Put 2.26 2.36 1.99 -0.04 1 209 14.5 Put 2.61 2.72 2.08 -0.27 0 72 15.0 Put 3.00 3.20 3.05 0.34 15 205 15.5 Put 3.40 3.60 3.30 0.21 0 52 16.0 Put 3.80 4.05 4.00 0.50 6 263 16.5 Put 4.25 4.45 4.15 0.23 0 117 17.0 Put 4.70 4.90 4.83 0.47 0 23 17.5 Put 5.20 5.35 4.97 0.15 0 102 18.0 Put 5.65 5.85 5.70 0.42 0 597 18.5 Put 6.10 6.35 5.77 0.02 0 22 19.0 Put 6.60 6.90 6.35 0.12 0 2 19.5 Put 7.10 7.35 6.77 0.06 1 28 20.0 Put 7.50 7.90 7.02 -0.18 0 10 20.5 Put 8.10 8.35 3.08 -4.62 0 1 21.0 Put 8.55 8.85 8.30 0.11 0 4 21.5 Put 9.00 9.35 8.22 -0.47 0 3 22.0 Put 9.45 9.90 9.40 0.21 0 30 22.5 Put 9.95 10.35 3.86 -5.83 0 5 23.0 Put 10.50 10.90 10.25 0.06 0 1 23.5 Put 11.00 11.35 10.27 -0.41 0 1 24.0 Put 11.45 11.85 11.25 0.07 0 3 24.5 Put 11.95 12.35 6.65 -5.03 0 1 25.0 Put 12.45 12.85 7.20 -4.98 0 30 26.0 Put 13.45 13.85 7.00 -6.18 0 1 27.0 Put 14.50 14.85 8.43 -5.74 0 0 28.0 Put 15.50 15.85 14.88 -0.29 0 1 30.0 Put 17.45 17.80 0.00 0.00 0 0 35.0 Put 22.50 22.80 22.50 0.36 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.70 8.45 0.46 0 0 8.0 Call 4.55 4.80 0.00 0.00 0 0 9.0 Call 3.75 3.95 4.60 0.32 0 2 10.0 Call 2.98 3.10 3.50 0.05 0 437 11.0 Call 2.24 2.37 4.45 1.78 0 1 12.0 Call 1.63 1.73 2.21 0.21 0 193 13.0 Call 1.11 1.22 1.21 -0.24 50 271 13.5 Call 0.92 1.02 1.00 -0.22 5 1,111 14.0 Call 0.75 0.86 0.88 -0.14 582 1,547 14.5 Call 0.60 0.69 0.58 -0.25 309 1,248 15.0 Call 0.48 0.57 0.54 -0.14 15 985 15.5 Call 0.37 0.47 0.45 -0.11 10 406 16.0 Call 0.30 0.39 0.36 -0.09 4 419 16.5 Call 0.23 0.32 0.30 -0.07 1 417 17.0 Call 0.21 0.27 0.24 -0.06 2 221 17.5 Call 0.19 0.22 0.20 -0.05 6 206 18.0 Call 0.16 0.18 0.18 -0.02 38 364 18.5 Call 0.10 0.16 0.21 0.05 0 10 19.0 Call 0.08 0.14 0.10 -0.04 1 65 19.5 Call 0.06 0.12 0.12 0.00 0 8 20.0 Call 0.05 0.11 0.11 0.01 0 154 20.5 Call 0.04 0.10 0.01 -0.08 0 42 21.0 Call 0.03 0.09 0.08 0.01 0 385 21.5 Call 0.02 0.13 0.10 0.03 0 1 22.0 Call 0.03 0.13 0.11 0.05 0 7 22.5 Call 0.00 0.13 0.46 0.40 0 1 23.0 Call 0.00 0.13 0.14 0.09 0 5 23.5 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.10 0.36 0.31 0 3 24.5 Call 0.00 0.10 0.00 0.00 0 0 25.0 Call 0.00 0.10 0.09 0.05 0 4 26.0 Call 0.00 0.10 0.00 0.00 0 0 27.0 Call 0.00 0.10 0.00 0.00 0 0 28.0 Call 0.00 0.10 0.00 0.00 0 0 30.0 Call 0.00 0.10 0.16 0.14 0 1 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.11 0.03 -0.08 1 51 8.0 Put 0.29 0.37 0.33 0.03 1 570 9.0 Put 0.44 0.51 0.48 0.06 126 1,398 10.0 Put 0.62 0.71 0.71 0.12 15 1,738 11.0 Put 0.90 0.98 0.99 0.17 40 748 12.0 Put 1.28 1.37 1.35 0.19 150 698 13.0 Put 1.78 1.86 1.88 0.27 1,751 1,653 13.5 Put 2.05 2.17 2.06 0.18 1 72 14.0 Put 2.38 2.49 2.51 0.33 381 2,172 14.5 Put 2.73 2.85 2.84 0.34 149 169 15.0 Put 3.10 3.30 2.72 -0.13 0 367 15.5 Put 3.50 3.70 3.41 0.19 0 11 16.0 Put 3.90 4.10 3.85 0.24 0 151 16.5 Put 4.35 4.55 4.45 0.42 0 152 17.0 Put 4.80 5.00 4.17 -0.29 0 11 17.5 Put 5.25 5.45 4.53 -0.37 0 8 18.0 Put 5.70 5.90 5.55 0.19 0 89 18.5 Put 6.20 6.40 5.45 -0.37 0 1 19.0 Put 6.65 6.95 5.95 -0.35 0 15 19.5 Put 7.15 7.40 0.00 0.00 0 0 20.0 Put 7.60 7.90 7.05 -0.21 0 7 20.5 Put 8.10 8.40 0.00 0.00 0 0 21.0 Put 8.55 8.90 0.00 0.00 0 0 21.5 Put 9.00 9.40 0.00 0.00 0 0 22.0 Put 9.55 9.85 0.00 0.00 0 0 22.5 Put 10.05 10.40 9.82 0.11 0 6 23.0 Put 10.50 10.85 0.00 0.00 0 0 23.5 Put 11.05 11.35 10.81 0.11 0 4 24.0 Put 11.50 11.85 11.03 -0.17 0 3 24.5 Put 12.00 12.35 11.81 0.12 0 1 25.0 Put 12.45 12.80 11.28 -0.91 0 1 26.0 Put 13.55 13.85 0.00 0.00 0 0 27.0 Put 14.45 14.85 0.00 0.00 0 0 28.0 Put 15.55 15.85 0.00 0.00 0 0 30.0 Put 17.50 17.85 17.37 0.21 0 1 35.0 Put 22.50 22.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 57 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 11.65 0.00 0.00 0 0 2.0 Call 10.35 10.70 0.00 0.00 0 0 3.0 Call 9.35 9.65 0.00 0.00 0 0 4.0 Call 8.35 8.70 0.00 0.00 0 0 5.0 Call 7.45 7.70 0.00 0.00 0 0 6.0 Call 6.50 6.75 0.00 0.00 0 0 7.0 Call 5.60 5.85 0.00 0.00 0 0 8.0 Call 4.70 4.95 0.00 0.00 0 0 9.0 Call 3.85 4.10 4.82 0.41 0 1 10.0 Call 3.15 3.30 3.92 0.30 0 2 11.0 Call 2.49 2.59 3.16 0.27 0 5 12.0 Call 1.90 2.01 2.00 -0.26 28 15 13.0 Call 1.42 1.51 1.44 -0.28 135 377 14.0 Call 1.03 1.11 1.10 -0.20 67 146 15.0 Call 0.73 0.83 0.81 -0.14 67 561 16.0 Call 0.51 0.60 0.58 -0.12 539 449 17.0 Call 0.36 0.44 0.42 -0.09 36 387 18.0 Call 0.25 0.33 0.29 -0.08 123 45 19.0 Call 0.18 0.25 0.25 -0.02 1 248 20.0 Call 0.12 0.20 0.17 -0.02 1,021 408 21.0 Call 0.09 0.23 0.14 0.00 1 464 22.0 Call 0.10 0.17 0.12 0.00 0 940 23.0 Call 0.04 0.50 0.26 0.17 0 1 24.0 Call 0.04 0.13 0.00 0.00 0 0 25.0 Call 0.00 0.20 0.22 0.16 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.15 0.00 0.00 0 0 2.0 Put 0.00 0.11 0.00 0.00 0 0 3.0 Put 0.06 0.09 0.00 0.00 0 0 4.0 Put 0.10 0.15 0.15 0.02 4 0 5.0 Put 0.14 0.21 0.17 -0.01 0 25 6.0 Put 0.24 0.29 0.24 0.01 38 100 7.0 Put 0.33 0.39 0.35 0.04 5 105 8.0 Put 0.45 0.52 0.47 0.04 42 96 9.0 Put 0.63 0.67 0.66 0.06 222 611 10.0 Put 0.86 0.95 0.93 0.12 530 1,213 11.0 Put 1.18 1.23 1.22 0.14 139 831 12.0 Put 1.61 1.69 1.62 0.16 752 663 13.0 Put 2.09 2.20 2.14 0.21 73 346 14.0 Put 2.70 2.82 2.79 0.28 121 115 15.0 Put 3.40 3.55 3.50 0.34 102 34 16.0 Put 4.20 4.35 4.27 0.37 2 2 17.0 Put 5.00 5.20 4.56 -0.16 0 8 18.0 Put 5.90 6.10 6.10 0.53 18 310 19.0 Put 6.80 7.10 6.47 0.00 1 2 20.0 Put 7.75 8.00 7.81 0.42 6 6 21.0 Put 8.70 9.00 8.40 0.06 1 0 22.0 Put 9.65 10.00 9.11 -0.20 0 15 23.0 Put 10.65 10.95 10.48 0.20 2 8 24.0 Put 11.60 11.95 11.25 -0.01 0 40 25.0 Put 12.60 12.90 12.58 0.34 3 9 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 85 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.20 12.00 0.00 0.00 0 0 2.0 Call 10.15 11.00 0.00 0.00 0 0 3.0 Call 9.40 9.65 0.00 0.00 0 0 4.0 Call 8.40 8.70 8.70 -0.30 0 146 5.0 Call 7.50 7.70 8.40 0.35 0 611 6.0 Call 6.55 6.80 7.00 -0.14 0 830 7.0 Call 5.70 5.90 6.28 0.04 0 805 8.0 Call 4.85 5.05 5.51 0.13 0 8 9.0 Call 4.00 4.25 3.70 -0.87 0 10 10.0 Call 3.35 3.50 3.95 0.12 0 95 11.0 Call 2.74 2.85 2.83 -0.33 1 214 12.0 Call 2.16 2.31 2.22 -0.33 26 641 13.0 Call 1.69 1.81 1.75 -0.28 6 1,371 14.0 Call 1.31 1.43 1.52 -0.06 6 512 15.0 Call 1.00 1.11 1.05 -0.20 870 980 16.0 Call 0.75 0.85 0.83 -0.12 35 2,013 17.0 Call 0.59 0.66 0.66 -0.08 52 1,078 18.0 Call 0.43 0.52 0.54 -0.03 161 2,518 19.0 Call 0.33 0.41 0.42 -0.03 192 889 20.0 Call 0.26 0.33 0.33 -0.03 228 2,738 21.0 Call 0.21 0.27 0.26 -0.01 23 954 22.0 Call 0.20 0.23 0.21 -0.01 28 1,033 23.0 Call 0.12 0.24 0.17 0.00 0 1,434 24.0 Call 0.10 0.20 0.16 0.01 0 1,119 25.0 Call 0.09 0.14 0.13 0.00 302 2,180 26.0 Call 0.08 0.18 0.13 0.02 4 935 27.0 Call 0.06 0.15 0.13 0.03 0 159 28.0 Call 0.04 0.15 0.10 0.01 0 613 29.0 Call 0.05 0.10 0.10 0.02 4 468 30.0 Call 0.02 0.10 0.06 -0.02 4 1,899 31.0 Call 0.02 0.14 0.19 0.12 0 345 32.0 Call 0.05 0.09 0.05 -0.02 0 617 33.0 Call 0.01 0.13 0.18 0.11 0 540 34.0 Call 0.01 0.11 0.12 0.06 0 346 35.0 Call 0.03 0.09 0.03 -0.03 1 1,210 36.0 Call 0.00 0.10 0.05 -0.01 0 539 37.0 Call 0.01 0.10 0.06 0.01 4 647 38.0 Call 0.00 0.10 0.05 0.00 0 417 39.0 Call 0.01 0.10 0.10 0.05 0 817 40.0 Call 0.01 0.08 0.04 0.00 0 2,918 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.00 0 160 2.0 Put 0.04 0.07 0.06 0.00 0 352 3.0 Put 0.09 0.16 0.11 0.00 0 82 4.0 Put 0.15 0.22 0.20 0.03 4 84 5.0 Put 0.24 0.29 0.23 0.00 0 2,100 6.0 Put 0.35 0.39 0.34 0.00 2 250 7.0 Put 0.46 0.52 0.49 0.03 12 1,575 8.0 Put 0.63 0.70 0.64 0.03 16 1,239 9.0 Put 0.86 0.93 0.93 0.12 9 923 10.0 Put 1.14 1.20 1.19 0.11 301 4,704 11.0 Put 1.50 1.59 1.59 0.17 142 2,782 12.0 Put 1.93 2.03 2.01 0.20 89 2,733 13.0 Put 2.45 2.57 2.47 0.18 42 2,802 14.0 Put 3.05 3.20 3.10 0.25 104 2,360 15.0 Put 3.75 3.90 3.85 0.34 30 3,082 16.0 Put 4.50 4.65 4.49 0.28 5 2,408 17.0 Put 5.30 5.45 5.48 0.48 9 5,168 18.0 Put 6.15 6.30 6.25 0.43 15 2,483 19.0 Put 7.00 7.25 7.15 0.46 10 1,287 20.0 Put 7.95 8.20 8.08 0.47 11 2,258 21.0 Put 8.85 9.10 8.95 0.43 1 411 22.0 Put 9.80 10.05 9.74 0.28 0 606 23.0 Put 10.80 10.95 10.10 -0.31 0 588 24.0 Put 11.75 12.05 11.25 -0.12 0 308 25.0 Put 12.50 13.30 12.86 0.51 4 1,268 26.0 Put 13.55 14.15 13.52 0.19 0 484 27.0 Put 14.70 14.95 14.46 0.15 0 358 28.0 Put 15.65 15.95 15.32 0.02 0 434 29.0 Put 16.65 16.95 16.10 -0.19 0 251 30.0 Put 17.65 17.95 16.91 -0.37 0 603 31.0 Put 18.20 19.10 17.28 -0.99 0 369 32.0 Put 19.20 20.05 19.57 0.31 0 92 33.0 Put 20.20 21.10 20.24 -0.01 0 57 34.0 Put 21.20 22.00 21.01 -0.24 0 45 35.0 Put 22.20 23.10 15.95 -6.29 0 197 36.0 Put 23.15 24.10 23.52 0.29 10 79 37.0 Put 24.15 25.05 24.02 -0.21 0 298 38.0 Put 25.15 26.10 25.02 -0.20 0 177 39.0 Put 26.15 27.10 25.99 -0.22 0 15 40.0 Put 27.15 28.05 27.45 0.25 0 126 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 99 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.85 0.00 0.00 0 0 6.0 Call 6.40 6.95 0.00 0.00 0 0 7.0 Call 5.65 5.95 6.85 0.60 0 1 8.0 Call 4.75 5.15 5.85 0.43 0 1 9.0 Call 4.05 4.35 0.00 0.00 0 0 10.0 Call 3.35 3.60 3.70 -0.20 6 100 11.0 Call 2.82 2.97 7.65 4.41 0 10 12.0 Call 2.29 2.41 7.25 4.59 0 2 13.0 Call 1.80 1.94 1.90 -0.25 3 168 14.0 Call 1.42 1.56 1.59 -0.14 1 199 15.0 Call 1.12 1.24 1.20 -0.17 7 198 16.0 Call 0.87 0.98 0.96 -0.13 11 107 17.0 Call 0.67 0.79 0.73 -0.12 10 371 18.0 Call 0.52 0.63 0.60 -0.08 3 558 19.0 Call 0.40 0.51 0.45 -0.08 6 197 20.0 Call 0.33 0.42 0.37 -0.05 30 811 21.0 Call 0.25 0.35 0.37 0.03 0 183 22.0 Call 0.22 0.29 0.27 -0.01 1 384 23.0 Call 0.16 0.25 0.18 -0.05 6 291 24.0 Call 0.13 0.21 0.20 -0.01 0 368 25.0 Call 0.15 0.19 0.17 -0.01 6 1,041 26.0 Call 0.11 0.17 0.15 0.00 0 582 27.0 Call 0.09 0.15 0.10 -0.03 3 159 28.0 Call 0.10 0.14 0.14 0.02 0 160 29.0 Call 0.10 0.13 0.19 0.08 0 400 30.0 Call 0.09 0.12 0.10 -0.01 0 887 31.0 Call 0.04 0.16 0.12 0.02 0 497 32.0 Call 0.03 0.15 0.12 0.03 0 1,358 33.0 Call 0.02 0.14 0.19 0.10 0 788 34.0 Call 0.02 0.14 0.10 0.02 0 193 35.0 Call 0.01 0.13 0.11 0.04 0 167 36.0 Call 0.01 0.13 0.19 0.12 0 352 37.0 Call 0.01 0.10 0.05 -0.02 0 188 38.0 Call 0.00 0.11 0.11 0.04 0 469 39.0 Call 0.00 0.11 0.10 0.04 0 164 40.0 Call 0.01 0.10 0.05 -0.01 0 275 41.0 Call 0.00 0.11 0.15 0.09 0 641 42.0 Call 0.00 0.11 0.14 0.08 0 113 43.0 Call 0.00 0.11 0.15 0.10 0 225 44.0 Call 0.00 0.11 0.10 0.05 0 690 45.0 Call 0.00 0.11 0.06 0.01 0 168 46.0 Call 0.00 0.11 0.21 0.16 0 6 47.0 Call 0.00 0.10 0.04 0.00 0 44 48.0 Call 0.00 0.10 0.21 0.17 0 11 49.0 Call 0.00 0.10 0.18 0.14 0 9 50.0 Call 0.01 0.10 0.05 0.01 0 317 51.0 Call 0.00 0.10 0.26 0.22 0 227 52.0 Call 0.00 0.10 0.05 0.02 0 72 53.0 Call 0.00 0.10 0.10 0.07 0 35 54.0 Call 0.00 0.10 0.21 0.18 0 2 55.0 Call 0.00 0.10 0.16 0.13 0 127 56.0 Call 0.00 0.10 0.03 0.01 0 550 60.0 Call 0.00 0.10 0.07 0.05 0 246 65.0 Call 0.03 0.06 0.03 0.02 2 2,677 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.24 0.33 0.25 -0.01 7 54 6.0 Put 0.35 0.44 0.42 0.06 0 95 7.0 Put 0.49 0.59 0.57 0.08 131 542 8.0 Put 0.68 0.79 0.66 -0.01 0 409 9.0 Put 0.93 1.03 1.01 0.12 70 198 10.0 Put 1.27 1.35 1.18 0.00 3 271 11.0 Put 1.61 1.72 1.69 0.17 2 212 12.0 Put 2.07 2.17 2.14 0.20 648 779 13.0 Put 2.59 2.72 2.30 -0.14 0 322 14.0 Put 3.20 3.35 3.21 0.19 16 355 15.0 Put 3.85 4.05 4.00 0.34 14 992 16.0 Put 4.60 4.80 4.25 -0.12 0 919 17.0 Put 5.40 5.60 5.55 0.41 219 688 18.0 Put 6.20 6.45 6.25 0.30 1 1,194 19.0 Put 7.10 7.30 6.45 -0.35 0 1,433 20.0 Put 8.00 8.30 7.87 0.18 0 6,459 21.0 Put 8.95 9.15 8.90 0.29 0 884 22.0 Put 9.90 10.15 9.75 0.21 0 513 23.0 Put 10.85 11.05 10.91 0.42 2 517 24.0 Put 11.80 12.00 6.30 -5.16 0 486 25.0 Put 12.75 12.95 12.52 0.10 0 1,188 26.0 Put 13.70 14.10 13.56 0.17 0 177 27.0 Put 14.70 15.00 9.60 -4.76 0 61 28.0 Put 15.70 16.00 15.28 -0.07 0 408 29.0 Put 16.65 17.00 14.87 -1.47 0 64 30.0 Put 17.65 17.95 17.40 0.08 0 211 31.0 Put 18.35 19.15 17.50 -0.81 0 182 32.0 Put 19.25 20.15 14.79 -4.51 0 346 33.0 Put 20.25 21.10 20.42 0.13 0 112 34.0 Put 21.20 22.15 20.40 -0.88 0 135 35.0 Put 22.20 23.15 21.89 -0.38 0 258 36.0 Put 23.20 24.05 18.49 -4.77 0 14 37.0 Put 24.20 25.05 17.45 -6.80 0 15 38.0 Put 25.20 26.10 20.58 -4.67 0 22 39.0 Put 26.20 27.10 21.33 -4.91 0 15 40.0 Put 27.15 28.10 22.45 -4.78 0 110 41.0 Put 28.15 29.05 23.57 -4.66 0 4 42.0 Put 29.15 30.05 18.40 -10.82 0 229 43.0 Put 30.15 31.10 19.32 -10.89 0 30 44.0 Put 31.15 32.10 29.95 -1.26 0 2 45.0 Put 32.15 33.10 30.60 -1.60 0 38 46.0 Put 33.15 34.05 21.40 -11.80 0 23 47.0 Put 34.10 35.05 24.50 -9.69 0 6 48.0 Put 35.10 36.00 23.05 -12.13 0 1 49.0 Put 36.10 37.05 24.10 -12.08 0 5 50.0 Put 37.10 38.05 30.24 -6.93 0 1,172 51.0 Put 38.10 39.10 0.00 0.00 0 0 52.0 Put 39.10 40.05 26.60 -12.56 0 2 53.0 Put 40.10 41.25 0.00 0.00 0 0 54.0 Put 41.10 42.10 31.05 -10.10 0 8 55.0 Put 42.10 43.05 31.34 -10.81 0 27 56.0 Put 43.10 44.15 29.35 -13.79 0 2 60.0 Put 47.05 48.30 34.50 -12.62 0 609 65.0 Put 52.05 53.30 38.20 -13.90 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 176 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.20 12.00 18.50 6.55 0 0 2.0 Call 10.20 11.00 0.00 0.00 0 0 3.0 Call 9.35 9.65 0.00 0.00 0 0 4.0 Call 8.40 8.80 0.00 0.00 0 0 5.0 Call 7.55 7.85 0.00 0.00 0 0 6.0 Call 6.70 6.95 6.87 -0.41 1 10 7.0 Call 5.90 6.15 6.60 0.14 0 10 8.0 Call 5.15 5.40 5.95 0.27 0 4 9.0 Call 4.45 4.65 5.30 0.34 0 13 10.0 Call 3.85 4.05 4.63 0.31 0 83 11.0 Call 3.30 3.45 4.45 0.75 0 2 12.0 Call 2.78 2.94 2.96 -0.23 14 35 13.0 Call 2.34 2.51 2.49 -0.22 17 74 14.0 Call 1.97 2.13 2.07 -0.23 156 260 15.0 Call 1.67 1.80 1.75 -0.20 19 317 16.0 Call 1.38 1.54 1.57 -0.10 215 494 17.0 Call 1.15 1.28 1.29 -0.11 53 274 18.0 Call 0.95 1.09 1.07 -0.12 3 631 19.0 Call 0.80 0.96 1.05 0.04 0 217 20.0 Call 0.68 0.81 0.77 -0.09 40 965 21.0 Call 0.57 0.70 0.71 -0.03 0 62 22.0 Call 0.50 0.61 0.60 -0.03 10 231 23.0 Call 0.42 0.53 0.52 -0.03 10 193 24.0 Call 0.37 0.47 1.46 0.98 0 302 25.0 Call 0.33 0.41 0.38 -0.04 2 542 26.0 Call 0.28 0.37 0.35 -0.01 25 121 27.0 Call 0.24 0.33 0.47 0.15 0 172 28.0 Call 0.21 0.30 0.29 0.01 2 489 29.0 Call 0.19 0.27 0.30 0.05 0 315 30.0 Call 0.20 0.25 0.24 0.01 211 1,527 31.0 Call 0.15 0.25 0.26 0.05 0 425 32.0 Call 0.14 0.24 0.22 0.03 0 88 33.0 Call 0.12 0.24 0.55 0.38 0 261 34.0 Call 0.12 0.23 0.65 0.49 0 33 35.0 Call 0.10 0.20 0.17 0.03 0 868 36.0 Call 0.10 0.20 0.47 0.33 0 224 37.0 Call 0.10 0.19 0.10 -0.03 1 136 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.06 0.05 0.00 0 1 2.0 Put 0.11 0.16 0.13 0.03 3 424 3.0 Put 0.18 0.26 0.16 -0.04 0 1 4.0 Put 0.27 0.38 0.33 0.03 0 10 5.0 Put 0.45 0.52 0.45 0.00 120 274 6.0 Put 0.62 0.70 0.61 -0.01 0 301 7.0 Put 0.85 0.92 0.85 0.02 4 951 8.0 Put 1.09 1.17 1.13 0.07 0 1,150 9.0 Put 1.41 1.51 1.43 0.08 26 644 10.0 Put 1.82 1.89 1.82 0.09 59 635 11.0 Put 2.21 2.33 2.25 0.14 12 805 12.0 Put 2.71 2.83 2.77 0.17 3 120 13.0 Put 3.25 3.40 3.30 0.18 19 1,864 14.0 Put 3.85 4.05 3.65 -0.06 0 612 15.0 Put 4.55 4.75 4.59 0.24 10 1,815 16.0 Put 5.25 5.45 5.20 0.13 2 979 17.0 Put 6.00 6.20 5.60 -0.19 0 704 18.0 Put 6.80 7.00 6.75 0.18 20 924 19.0 Put 7.65 7.85 7.60 0.22 0 257 20.0 Put 8.50 8.70 8.57 0.35 10 929 21.0 Put 9.35 9.60 9.28 0.19 0 278 22.0 Put 10.30 10.50 9.81 -0.16 0 328 23.0 Put 11.20 11.45 10.81 -0.07 0 122 24.0 Put 12.10 12.35 11.20 -0.61 0 386 25.0 Put 13.05 13.25 12.50 -0.24 0 172 26.0 Put 13.95 14.20 12.30 -1.37 0 79 27.0 Put 14.90 15.20 9.70 -4.91 0 71 28.0 Put 15.90 16.20 10.80 -4.77 0 63 29.0 Put 16.85 17.15 16.45 -0.08 0 160 30.0 Put 17.80 18.10 17.62 0.12 0 32 31.0 Put 18.45 19.25 14.15 -4.32 0 120 32.0 Put 19.45 20.20 10.55 -8.90 0 98 33.0 Put 20.40 21.25 20.02 -0.40 0 44 34.0 Put 21.40 22.25 16.85 -4.55 0 49 35.0 Put 22.35 23.25 22.62 0.25 0 19 36.0 Put 23.35 24.25 17.90 -5.46 0 12 37.0 Put 24.30 25.25 19.45 -4.90 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 190 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.90 0.00 0.00 0 0 6.0 Call 6.60 7.15 0.00 0.00 0 0 7.0 Call 5.90 6.15 0.00 0.00 0 0 8.0 Call 5.15 5.45 0.00 0.00 0 0 9.0 Call 4.50 4.75 5.15 0.17 0 2 10.0 Call 3.85 4.15 4.24 -0.10 0 20 11.0 Call 3.25 3.65 0.00 0.00 0 0 12.0 Call 2.83 3.05 3.35 0.11 0 5 13.0 Call 2.41 2.61 3.00 0.22 0 41 14.0 Call 2.07 2.24 2.45 0.08 0 40 15.0 Call 1.74 1.90 1.79 -0.23 3 64 16.0 Call 1.47 1.63 1.69 -0.03 0 29 17.0 Call 1.22 1.43 1.55 0.08 0 32 18.0 Call 1.03 1.20 1.16 -0.09 2 130 19.0 Call 0.87 1.03 1.23 0.16 0 254 20.0 Call 0.80 0.89 0.85 -0.06 3 268 21.0 Call 0.64 0.78 0.85 0.06 0 249 22.0 Call 0.57 0.69 1.18 0.51 0 105 23.0 Call 0.48 0.60 1.00 0.42 0 129 24.0 Call 0.41 0.54 0.52 0.01 0 73 25.0 Call 0.37 0.47 0.51 0.06 0 321 26.0 Call 0.31 0.44 1.41 1.01 0 133 27.0 Call 0.27 0.39 0.31 -0.05 4 327 28.0 Call 0.24 0.35 0.30 -0.02 2 127 29.0 Call 0.21 0.34 0.35 0.06 0 202 30.0 Call 0.19 0.30 0.25 0.00 0 272 31.0 Call 0.16 0.30 0.22 -0.01 0 197 32.0 Call 0.15 0.28 0.27 0.07 0 143 33.0 Call 0.14 0.25 0.38 0.19 0 42 34.0 Call 0.13 0.23 0.17 -0.01 26 418 35.0 Call 0.12 0.23 0.16 -0.01 1 253 36.0 Call 0.10 0.23 0.15 -0.01 0 371 37.0 Call 0.09 0.20 0.13 -0.02 0 257 38.0 Call 0.10 0.19 0.15 0.01 5 402 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.43 0.54 0.45 0.00 1 70 6.0 Put 0.61 0.72 0.63 0.01 0 4 7.0 Put 0.82 0.96 0.99 0.16 1 4 8.0 Put 1.08 1.26 1.15 0.05 0 168 9.0 Put 1.42 1.60 1.42 0.01 1 101 10.0 Put 1.85 1.99 1.97 0.20 34 24 11.0 Put 2.26 2.47 2.36 0.17 5 40 12.0 Put 2.77 2.95 2.50 -0.18 0 10 13.0 Put 3.35 3.50 3.40 0.18 32 177 14.0 Put 3.95 4.15 4.05 0.24 22 215 15.0 Put 4.65 4.85 4.55 0.10 13 527 16.0 Put 5.35 5.55 5.20 0.05 1 1,606 17.0 Put 6.10 6.30 5.70 -0.19 0 196 18.0 Put 6.85 7.15 7.00 0.34 2 451 19.0 Put 7.70 7.95 7.46 -0.01 0 268 20.0 Put 8.55 8.80 8.66 0.35 1 137 21.0 Put 9.45 9.70 9.10 -0.07 0 467 22.0 Put 10.35 10.60 10.30 0.26 10 90 23.0 Put 11.25 11.50 10.15 -0.79 0 223 24.0 Put 12.20 12.40 7.50 -4.35 0 156 25.0 Put 13.10 13.35 13.25 0.46 217 477 26.0 Put 13.75 14.45 13.30 -0.43 0 66 27.0 Put 14.70 15.40 15.00 0.33 0 144 28.0 Put 15.65 16.35 11.45 -4.18 0 47 29.0 Put 16.60 17.35 17.40 0.82 0 171 30.0 Put 17.55 18.25 17.97 0.43 7 115 31.0 Put 18.50 19.25 18.74 0.23 0 5 32.0 Put 19.45 20.25 18.15 -1.32 0 72 33.0 Put 20.45 21.30 12.72 -7.73 0 260 34.0 Put 21.40 22.30 17.50 -3.93 0 194 35.0 Put 22.40 23.25 17.65 -4.77 0 328 36.0 Put 23.35 24.25 17.10 -6.30 0 844 37.0 Put 24.35 25.20 18.15 -6.23 0 1,761 38.0 Put 25.30 26.20 13.65 -11.71 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 211 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.20 12.00 0.00 0.00 0 0 2.0 Call 10.20 11.00 0.00 0.00 0 0 3.0 Call 9.35 9.75 10.08 0.12 0 1 4.0 Call 8.40 8.80 9.15 0.10 0 3 5.0 Call 7.55 7.90 8.24 0.08 0 3 6.0 Call 6.75 7.00 7.50 0.20 0 12 7.0 Call 5.95 6.20 6.56 0.06 0 38 8.0 Call 5.20 5.55 6.52 0.77 0 7 9.0 Call 4.55 4.80 5.27 0.21 0 13 10.0 Call 3.95 4.20 4.65 0.22 0 1,222 11.0 Call 3.40 3.65 3.60 -0.27 1 62 12.0 Call 2.96 3.20 3.05 -0.30 7 49 13.0 Call 2.51 2.70 2.56 -0.33 73 200 14.0 Call 2.15 2.33 2.24 -0.24 27 465 15.0 Call 1.84 2.01 1.96 -0.20 118 732 16.0 Call 1.59 1.74 1.70 -0.14 9 413 17.0 Call 1.33 1.51 1.36 -0.23 28 926 18.0 Call 1.13 1.32 1.24 -0.10 1 354 19.0 Call 1.00 1.15 1.18 -0.01 2 183 20.0 Call 0.84 1.00 0.92 -0.13 24 1,676 21.0 Call 0.73 0.89 0.85 -0.06 1 237 22.0 Call 0.64 0.78 0.72 -0.07 3 367 23.0 Call 0.57 0.68 0.62 -0.04 2 621 24.0 Call 0.50 0.62 0.55 -0.05 4 1,024 25.0 Call 0.45 0.57 0.52 -0.03 1 2,073 26.0 Call 0.40 0.51 0.45 -0.04 3 628 27.0 Call 0.35 0.48 0.43 -0.01 0 292 28.0 Call 0.32 0.45 0.53 0.13 0 834 29.0 Call 0.29 0.40 0.50 0.14 0 174 30.0 Call 0.26 0.38 0.32 0.00 34 3,251 31.0 Call 0.24 0.35 0.35 0.05 0 659 32.0 Call 0.21 0.34 0.26 -0.02 0 293 33.0 Call 0.19 0.33 0.28 0.03 0 309 34.0 Call 0.18 0.30 0.42 0.19 0 821 35.0 Call 0.16 0.26 0.21 -0.01 290 954 36.0 Call 0.15 0.28 0.20 -0.01 0 366 37.0 Call 0.14 0.21 0.20 0.01 21 302 38.0 Call 0.13 0.25 0.26 0.08 0 407 39.0 Call 0.13 0.24 0.45 0.28 0 242 40.0 Call 0.15 0.23 0.15 -0.01 0 2,835 41.0 Call 0.10 0.23 0.28 0.13 0 634 42.0 Call 0.09 0.23 0.19 0.04 0 671 43.0 Call 0.09 0.23 0.19 0.05 0 1,052 44.0 Call 0.10 0.18 0.15 0.02 208 2,363 45.0 Call 0.08 0.18 0.15 0.02 15 3,887 46.0 Call 0.09 0.20 0.40 0.27 0 574 47.0 Call 0.07 0.20 0.44 0.32 0 50 48.0 Call 0.06 0.20 0.19 0.07 0 752 49.0 Call 0.06 0.19 0.91 0.79 0 98 50.0 Call 0.08 0.19 0.15 0.04 20 2,248 51.0 Call 0.05 0.19 0.14 0.03 0 254 52.0 Call 0.05 0.19 0.08 -0.03 0 137 53.0 Call 0.05 0.18 0.13 0.03 0 22 54.0 Call 0.05 0.18 0.37 0.27 0 164 55.0 Call 0.04 0.18 0.33 0.23 0 555 56.0 Call 0.04 0.16 0.10 0.00 0 293 57.0 Call 0.04 0.16 0.64 0.54 0 18 58.0 Call 0.04 0.17 0.27 0.17 0 220 59.0 Call 0.03 0.16 0.85 0.75 0 59 60.0 Call 0.05 0.13 0.10 0.01 53 3,469 61.0 Call 0.03 0.14 0.75 0.66 0 101 62.0 Call 0.03 0.16 0.23 0.14 0 205 63.0 Call 0.03 0.16 0.55 0.46 0 533 64.0 Call 0.03 0.16 0.26 0.17 0 507 65.0 Call 0.08 0.13 0.09 0.00 21 6,711 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.07 0.06 0.00 200 3,248 2.0 Put 0.12 0.20 0.16 0.04 1 152 3.0 Put 0.20 0.31 0.21 0.00 200 24 4.0 Put 0.32 0.44 0.40 0.04 0 693 5.0 Put 0.51 0.59 0.52 0.00 173 357 6.0 Put 0.68 0.80 0.70 0.01 221 664 7.0 Put 0.92 1.05 0.91 0.00 0 2,327 8.0 Put 1.20 1.36 1.21 0.03 51 2,700 9.0 Put 1.53 1.70 1.60 0.10 0 2,790 10.0 Put 1.97 2.05 2.02 0.14 121 5,976 11.0 Put 2.41 2.56 2.46 0.14 16 2,673 12.0 Put 2.92 3.10 2.98 0.17 41 1,116 13.0 Put 3.50 3.70 3.60 0.25 35 1,897 14.0 Put 4.10 4.35 4.16 0.23 13 2,712 15.0 Put 4.75 5.00 4.95 0.34 5 2,263 16.0 Put 5.50 5.75 5.30 0.02 0 1,559 17.0 Put 6.25 6.50 6.35 0.33 7 369 18.0 Put 7.05 7.30 7.06 0.30 3 611 19.0 Put 7.85 8.10 8.05 0.45 3 696 20.0 Put 8.70 8.95 8.95 0.50 86 2,142 21.0 Put 9.45 9.90 9.80 0.50 8 755 22.0 Put 10.25 10.85 10.25 0.09 0 613 23.0 Put 11.10 11.75 11.50 0.48 4 241 24.0 Put 12.05 12.65 11.22 -0.74 0 1,697 25.0 Put 12.95 13.60 13.00 0.11 19 623 26.0 Put 13.85 14.60 13.87 0.05 0 358 27.0 Put 14.80 15.50 14.40 -0.36 0 512 28.0 Put 15.70 16.45 15.72 0.01 0 757 29.0 Put 16.65 17.40 11.85 -4.81 0 46 30.0 Put 17.60 18.40 17.55 -0.06 0 984 31.0 Put 18.60 19.35 14.03 -4.54 0 269 32.0 Put 19.55 20.30 19.82 0.28 1 112 33.0 Put 20.50 21.35 20.87 0.36 1 62 34.0 Put 21.50 22.35 21.16 -0.32 0 99 35.0 Put 22.45 23.35 21.78 -0.68 0 212 36.0 Put 23.45 24.30 23.41 -0.03 0 108 37.0 Put 24.40 25.25 18.52 -5.90 0 68 38.0 Put 25.40 26.25 24.30 -1.10 0 1,066 39.0 Put 26.35 27.20 26.41 0.03 0 33 40.0 Put 27.35 28.20 27.30 -0.06 0 801 41.0 Put 28.30 29.15 28.07 -0.28 0 528 42.0 Put 29.30 30.15 28.55 -0.78 0 604 43.0 Put 30.30 31.15 30.58 0.26 1 737 44.0 Put 31.30 32.15 21.05 -10.26 0 161 45.0 Put 32.25 33.10 31.30 -1.00 0 319 46.0 Put 33.25 34.10 21.20 -12.09 0 112 47.0 Put 34.25 35.20 24.80 -9.48 0 7 48.0 Put 35.25 36.20 21.50 -13.77 0 31 49.0 Put 36.20 37.15 25.85 -10.41 0 13 50.0 Put 37.20 38.05 31.57 -5.68 0 135 51.0 Put 38.20 39.10 28.85 -9.40 0 12 52.0 Put 39.20 40.15 26.50 -12.74 0 220 53.0 Put 40.20 41.20 27.50 -12.73 0 275 54.0 Put 41.15 42.40 28.35 -12.88 0 325 55.0 Put 42.15 43.40 29.30 -12.92 0 50 56.0 Put 43.15 44.40 37.00 -6.21 0 1 57.0 Put 44.15 45.40 32.40 -11.81 0 10 58.0 Put 45.15 46.35 0.00 0.00 0 0 59.0 Put 46.15 47.35 34.20 -12.00 0 5 60.0 Put 47.15 48.35 42.75 -4.44 0 1,726 61.0 Put 48.10 49.35 36.95 -11.24 0 492 62.0 Put 49.10 50.35 39.34 -9.84 0 288 63.0 Put 50.10 51.35 37.10 -13.08 0 88 64.0 Put 51.10 52.35 38.00 -13.17 0 10 65.0 Put 52.10 53.35 51.23 -0.94 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 281 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.25 8.10 0.00 0.00 0 0 6.0 Call 6.70 7.20 0.00 0.00 0 0 7.0 Call 6.00 6.45 0.00 0.00 0 0 8.0 Call 5.30 5.75 6.08 0.14 0 1 9.0 Call 4.70 5.10 6.55 1.24 0 1 10.0 Call 4.15 4.50 5.01 0.25 0 31 11.0 Call 3.65 4.00 0.00 0.00 0 0 12.0 Call 3.25 3.45 4.70 1.03 0 3 13.0 Call 2.84 3.05 3.15 -0.10 1 83 14.0 Call 2.49 2.69 2.85 0.00 1 12 15.0 Call 2.19 2.40 2.35 -0.19 11 70 16.0 Call 1.93 2.12 2.06 -0.17 8 372 17.0 Call 1.70 1.87 1.86 -0.13 210 43 18.0 Call 1.46 1.67 1.58 -0.18 9 96 19.0 Call 1.29 1.49 1.71 0.15 0 25 20.0 Call 1.15 1.33 1.25 -0.13 38 137 21.0 Call 1.00 1.19 1.10 -0.09 397 325 22.0 Call 0.94 1.07 1.02 -0.05 203 36 23.0 Call 0.77 1.08 0.94 -0.01 1 27 24.0 Call 0.69 0.95 1.30 0.46 0 60 25.0 Call 0.62 0.81 0.72 -0.03 6 1,468 26.0 Call 0.56 0.76 0.80 0.09 0 110 27.0 Call 0.50 0.77 0.62 -0.05 2 49 28.0 Call 0.45 0.70 0.55 -0.09 0 944 29.0 Call 0.41 0.65 0.83 0.23 0 66 30.0 Call 0.41 0.70 0.63 0.07 0 40 31.0 Call 0.33 0.82 1.18 0.65 0 12 32.0 Call 0.30 0.74 1.05 0.56 0 62 33.0 Call 0.31 0.60 0.87 0.39 0 61 34.0 Call 0.28 0.64 1.00 0.54 0 2 35.0 Call 0.25 0.45 0.37 -0.07 7 386 36.0 Call 0.21 0.78 0.52 0.09 0 10 37.0 Call 0.05 0.89 0.40 -0.01 0 221 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.56 0.69 0.63 0.05 193 4 6.0 Put 0.78 0.94 0.86 0.05 1 62 7.0 Put 1.14 1.25 1.26 0.17 11 2 8.0 Put 1.37 1.63 1.30 -0.12 0 12 9.0 Put 1.77 2.03 1.72 -0.07 0 10 10.0 Put 2.20 2.47 2.29 0.04 3 114 11.0 Put 2.71 2.90 2.85 0.15 1 18 12.0 Put 3.20 3.45 3.35 0.19 8 92 13.0 Put 3.80 4.05 3.60 -0.13 0 305 14.0 Put 4.45 4.70 3.95 -0.37 0 39 15.0 Put 5.10 5.40 5.11 0.11 0 137 16.0 Put 5.85 6.10 5.65 -0.03 0 70 17.0 Put 6.60 6.85 5.90 -0.52 0 291 18.0 Put 7.35 7.65 6.70 -0.48 0 72 19.0 Put 8.15 8.40 8.18 0.21 0 360 20.0 Put 9.00 9.25 8.95 0.18 1 58 21.0 Put 9.60 10.70 9.31 -0.26 0 199 22.0 Put 10.35 11.45 6.85 -3.59 0 3 23.0 Put 11.25 12.50 10.80 -0.50 0 260 24.0 Put 12.15 13.35 6.01 -6.16 0 4 25.0 Put 13.00 14.75 8.69 -4.38 0 2 26.0 Put 13.80 15.45 13.65 -0.37 0 1 27.0 Put 14.75 16.60 13.93 -1.04 0 21 28.0 Put 15.65 17.30 12.22 -3.70 0 2 29.0 Put 16.60 18.30 0.00 0.00 0 0 30.0 Put 17.55 19.00 17.70 -0.12 0 4 31.0 Put 18.50 20.35 0.00 0.00 0 0 32.0 Put 19.45 21.30 0.00 0.00 0 0 33.0 Put 20.45 22.25 11.00 -9.70 0 2 34.0 Put 21.40 23.20 12.10 -9.57 0 1 35.0 Put 21.55 24.15 17.70 -4.95 0 77 36.0 Put 22.50 25.10 22.62 -1.00 0 74 37.0 Put 23.45 26.10 13.65 -10.95 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 575 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.05 12.55 11.80 -0.15 1 9 2.0 Call 9.95 11.60 11.85 0.89 0 1 3.0 Call 9.30 9.85 9.95 -0.15 0 29 4.0 Call 8.35 9.60 9.20 -0.09 0 2 5.0 Call 7.55 8.35 7.91 -0.79 3 20 6.0 Call 6.90 8.40 8.75 0.61 0 4 7.0 Call 6.30 7.90 7.50 -0.09 0 8 8.0 Call 5.95 7.50 7.00 -0.04 0 510 9.0 Call 4.90 7.00 6.60 0.10 0 5 10.0 Call 4.75 5.85 5.40 -0.57 10 276 11.0 Call 4.50 5.30 4.95 -0.49 17 1,707 12.0 Call 4.20 5.65 4.50 -0.51 71 86 13.0 Call 4.00 4.45 4.26 -0.35 5 222 14.0 Call 3.75 4.35 4.43 0.14 51 190 15.0 Call 3.35 4.00 3.25 -0.72 4 1,561 16.0 Call 3.00 3.85 3.45 -0.20 3 217 17.0 Call 2.65 3.60 2.90 -0.44 3 200 18.0 Call 2.45 3.50 3.15 0.01 0 243 19.0 Call 2.26 3.25 2.60 -0.35 4 171 20.0 Call 2.39 3.05 2.50 -0.25 27 3,504 21.0 Call 1.90 2.86 2.58 0.03 11 284 22.0 Call 1.78 2.72 2.60 0.24 0 188 23.0 Call 1.56 2.65 2.53 0.37 0 264 24.0 Call 1.70 3.55 2.40 0.34 0 287 25.0 Call 1.67 1.90 1.85 -0.10 64 1,862 26.0 Call 1.70 1.84 1.78 -0.11 11 673 27.0 Call 1.15 2.10 1.80 -0.02 0 348 28.0 Call 1.14 2.02 1.56 -0.19 1 288 29.0 Call 1.08 1.89 1.49 -0.19 1 493 30.0 Call 1.30 1.53 1.32 -0.29 10 1,938 31.0 Call 0.79 1.79 1.78 0.23 0 297 32.0 Call 1.05 1.71 1.65 0.17 0 119 33.0 Call 0.65 1.65 2.87 1.46 0 235 34.0 Call 0.60 1.60 1.10 -0.24 1 367 35.0 Call 1.08 1.25 1.15 -0.12 0 2,011 36.0 Call 0.75 1.51 1.00 -0.21 1 122 37.0 Call 0.46 1.46 1.18 0.04 0 93 38.0 Call 0.75 1.41 0.88 -0.19 0 636 39.0 Call 0.64 1.37 1.17 0.17 0 182 40.0 Call 0.73 1.08 0.95 0.02 1 3,065 41.0 Call 0.31 1.31 0.81 -0.06 1 79 42.0 Call 0.20 1.28 0.80 -0.05 0 368 43.0 Call 0.26 1.26 0.88 0.05 0 498 44.0 Call 0.52 1.23 0.88 0.07 0 101 45.0 Call 0.50 1.00 0.70 -0.10 2 735 46.0 Call 0.55 1.20 0.71 -0.07 0 58 47.0 Call 0.01 1.19 1.40 0.64 0 36 48.0 Call 0.50 1.08 0.84 0.09 0 49 49.0 Call 0.00 1.16 1.58 0.85 0 29 50.0 Call 0.40 0.70 0.60 -0.11 0 1,747 51.0 Call 0.14 1.14 3.45 2.76 0 72 52.0 Call 0.13 1.14 0.60 -0.08 0 43 53.0 Call 0.05 1.12 4.50 3.84 0 45 54.0 Call 0.00 1.11 5.00 4.36 0 18 55.0 Call 0.41 0.81 0.45 -0.17 14 798 56.0 Call 0.00 1.10 1.32 0.71 0 57 57.0 Call 0.00 1.10 3.79 3.20 0 6 58.0 Call 0.01 1.09 1.39 0.82 0 36 59.0 Call 0.09 1.08 0.50 -0.05 0 17 60.0 Call 0.18 0.53 0.55 0.01 0 834 61.0 Call 0.01 1.07 0.61 0.09 0 13 62.0 Call 0.05 1.07 0.50 0.00 0 222 63.0 Call 0.32 1.07 0.47 -0.01 0 555 64.0 Call 0.00 0.46 1.00 0.53 0 58 65.0 Call 0.35 0.42 0.38 -0.07 1,206 8,439 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.19 0.19 0.04 0 18 2.0 Put 0.05 0.40 0.00 0.00 0 0 3.0 Put 0.29 0.70 0.00 0.00 0 0 4.0 Put 0.61 0.90 0.81 0.11 0 2 5.0 Put 0.87 1.50 1.20 0.06 0 451 6.0 Put 1.12 2.00 1.05 -0.53 0 90 7.0 Put 0.47 2.53 1.38 -0.65 0 37 8.0 Put 2.06 3.00 2.58 0.11 0 35 9.0 Put 1.66 3.85 3.00 0.09 0 212 10.0 Put 3.15 3.80 3.50 0.14 7 152 11.0 Put 3.50 4.65 3.75 -0.05 0 366 12.0 Put 4.20 5.35 4.50 0.15 0 188 13.0 Put 4.75 6.25 5.15 0.23 0 141 14.0 Put 5.50 6.30 6.00 0.42 1 321 15.0 Put 5.90 7.90 6.25 0.02 0 185 16.0 Put 6.80 7.80 7.02 0.13 0 245 17.0 Put 7.50 9.35 8.40 0.86 0 113 18.0 Put 8.25 9.40 8.05 -0.27 0 193 19.0 Put 8.90 10.85 8.98 -0.11 0 106 20.0 Put 9.85 10.95 10.00 0.13 0 391 21.0 Put 10.60 12.45 8.80 -1.85 0 256 22.0 Put 11.40 13.35 11.80 0.37 0 154 23.0 Put 12.20 14.15 13.61 1.40 0 85 24.0 Put 12.05 14.50 12.25 -0.83 0 140 25.0 Put 12.90 15.85 13.65 -0.30 0 1,705 26.0 Put 14.80 16.70 15.00 0.14 0 123 27.0 Put 14.65 17.60 12.93 -2.85 0 347 28.0 Put 16.55 18.50 13.99 -2.70 0 141 29.0 Put 17.45 19.35 17.65 0.05 0 95 30.0 Put 18.40 20.25 18.35 -0.16 0 177 31.0 Put 19.25 21.15 18.89 -0.54 0 7 32.0 Put 19.15 22.10 20.35 0.01 0 153 33.0 Put 21.10 23.05 21.05 -0.21 0 8 34.0 Put 21.05 24.00 21.61 -0.57 0 11 35.0 Put 23.30 24.35 23.50 0.40 2 142 36.0 Put 23.85 25.90 23.70 -0.32 0 52 37.0 Put 23.85 26.70 22.02 -2.92 0 4 38.0 Put 25.75 27.85 25.41 -0.45 0 53 39.0 Put 26.65 28.70 24.25 -2.54 0 33 40.0 Put 27.60 29.55 28.00 0.29 0 1,021 41.0 Put 28.55 30.55 19.11 -9.53 0 21 42.0 Put 29.50 31.45 28.95 -0.67 0 242 43.0 Put 29.90 32.45 27.95 -2.64 0 34 44.0 Put 31.45 33.45 24.79 -6.77 0 40 45.0 Put 31.50 34.35 23.65 -8.89 0 31 46.0 Put 32.50 35.30 22.90 -10.61 0 14 47.0 Put 33.45 36.20 30.00 -4.49 0 90 48.0 Put 34.45 37.25 32.80 -2.67 0 125 49.0 Put 35.45 38.30 33.70 -2.74 0 16 50.0 Put 36.40 39.15 27.75 -9.67 0 50 51.0 Put 37.40 40.10 27.00 -11.40 0 10 52.0 Put 38.40 41.40 30.20 -9.18 0 144 53.0 Put 39.30 42.45 0.00 0.00 0 0 54.0 Put 40.30 43.40 38.40 -2.94 0 191 55.0 Put 41.15 44.40 39.35 -2.97 0 20 56.0 Put 42.15 45.35 40.25 -3.05 0 399 57.0 Put 43.15 46.35 34.60 -9.68 0 15 58.0 Put 44.15 47.30 36.59 -8.67 0 8 59.0 Put 45.15 48.30 46.00 -0.24 0 6 60.0 Put 46.15 49.25 47.43 0.20 0 474 61.0 Put 47.10 50.25 36.45 -11.76 0 154 62.0 Put 48.10 51.25 40.25 -8.95 0 9 63.0 Put 49.10 52.25 40.30 -9.88 0 120 64.0 Put 50.05 53.25 0.00 0.00 0 0 65.0 Put 51.00 52.90 52.75 0.60 2 274 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. June 24, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.84 12.98 12.95 0.48 3.85 100X100 0.00 0.00 20,246 Fri Jun 24 2022 5:08:04 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 24 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.85 12.00 12.35 0.88 0 0 2.0 Call 10.90 11.00 11.29 0.82 0 0 2.5 Call 10.35 10.50 10.82 0.85 0 0 3.0 Call 9.90 10.00 10.31 0.84 0 0 3.5 Call 9.35 9.50 9.80 0.83 0 0 4.0 Call 8.85 9.05 9.29 0.82 0 0 4.5 Call 8.35 8.55 8.84 0.87 0 0 5.0 Call 7.85 8.00 0.00 0.00 0 0 5.5 Call 7.40 7.50 0.00 0.00 0 0 6.0 Call 6.90 7.00 0.00 0.00 0 0 6.5 Call 6.40 6.50 0.00 0.00 0 0 7.0 Call 5.85 6.05 0.00 0.00 0 0 7.5 Call 5.35 5.55 0.00 0.00 0 0 8.0 Call 4.90 5.05 0.00 0.00 0 0 8.5 Call 4.35 4.55 0.00 0.00 0 0 9.0 Call 3.90 4.05 3.95 0.47 2 8 9.5 Call 3.40 3.55 3.50 0.51 0 5 10.0 Call 2.90 3.05 2.50 0.00 0 43 10.5 Call 2.25 2.59 2.20 0.17 5 5 11.0 Call 1.76 2.29 1.58 0.02 2 58 11.5 Call 1.29 1.60 1.11 0.00 2 29 12.0 Call 0.93 1.05 1.00 0.29 65 765 12.5 Call 0.53 0.59 0.51 0.14 554 1,315 13.0 Call 0.19 0.23 0.22 0.05 2,795 4,342 13.5 Call 0.05 0.07 0.05 -0.02 1,177 4,140 14.0 Call 0.02 0.04 0.03 0.00 2,004 4,330 14.5 Call 0.01 0.02 0.02 0.00 46 1,970 15.0 Call 0.01 0.02 0.01 -0.01 42 2,499 15.5 Call 0.00 0.02 0.02 0.00 0 725 16.0 Call 0.00 0.01 0.02 0.00 29 1,813 16.5 Call 0.00 0.02 0.02 0.00 0 573 17.0 Call 0.00 0.01 0.01 -0.01 0 1,365 17.5 Call 0.00 0.01 0.01 0.00 9 755 18.0 Call 0.00 0.02 0.02 0.01 3 997 18.5 Call 0.00 0.02 0.03 0.02 0 225 19.0 Call 0.00 0.02 0.02 0.01 4 411 19.5 Call 0.00 0.02 0.02 0.01 0 761 20.0 Call 0.00 0.01 0.01 0.00 2 1,039 20.5 Call 0.00 0.03 0.11 0.10 0 77 21.0 Call 0.00 0.01 0.16 0.15 0 172 21.5 Call 0.00 0.02 0.01 0.01 0 105 22.0 Call 0.00 0.02 0.01 0.01 5 310 22.5 Call 0.00 0.03 0.02 0.02 0 214 23.0 Call 0.00 0.03 0.02 0.02 0 302 23.5 Call 0.00 0.03 0.02 0.02 0 201 24.0 Call 0.00 0.03 0.02 0.02 0 195 24.5 Call 0.00 0.03 0.01 0.01 0 211 25.0 Call 0.00 0.01 0.01 0.01 1 162 25.5 Call 0.00 0.03 0.01 0.01 0 22 26.0 Call 0.00 0.02 0.01 0.01 0 34 26.5 Call 0.00 0.03 0.02 0.02 0 60 27.0 Call 0.00 0.03 0.03 0.03 0 188 27.5 Call 0.00 0.03 0.02 0.02 0 3 28.0 Call 0.00 0.03 0.09 0.09 0 31 28.5 Call 0.00 0.03 0.02 0.02 0 2 29.0 Call 0.00 0.03 0.02 0.02 0 23 29.5 Call 0.00 0.03 0.00 0.00 0 0 30.0 Call 0.00 0.03 0.00 0.00 0 0 31.0 Call 0.00 0.03 0.01 0.01 0 11 32.0 Call 0.00 0.03 0.04 0.04 0 10 33.0 Call 0.00 0.03 0.21 0.21 0 1 34.0 Call 0.00 0.03 0.00 0.00 0 0 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 1.00 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 25.50 26.00 26.50 27.00 27.50 28.00 28.50 29.00 29.50 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 1 2.0 Put 0.00 0.01 0.01 0.01 0 112 2.5 Put 0.00 0.01 0.02 0.02 0 12 3.0 Put 0.00 0.02 0.02 0.02 0 12 3.5 Put 0.00 0.01 0.01 0.01 0 20 4.0 Put 0.00 0.01 0.01 0.01 0 388 4.5 Put 0.00 0.02 0.01 0.01 0 22 5.0 Put 0.00 0.01 0.01 0.01 0 757 5.5 Put 0.00 0.01 0.01 0.01 0 197 6.0 Put 0.00 0.01 0.01 0.01 0 1,040 6.5 Put 0.00 0.01 0.02 0.02 0 235 7.0 Put 0.00 0.02 0.01 0.01 0 980 7.5 Put 0.00 0.01 0.01 0.00 0 442 8.0 Put 0.00 0.01 0.01 0.00 1 620 8.5 Put 0.00 0.01 0.01 0.00 6 425 9.0 Put 0.00 0.01 0.01 -0.01 14 1,202 9.5 Put 0.00 0.01 0.03 0.00 0 781 10.0 Put 0.01 0.02 0.01 -0.04 242 3,693 10.5 Put 0.01 0.02 0.01 -0.06 360 802 11.0 Put 0.02 0.03 0.02 -0.09 268 3,726 11.5 Put 0.03 0.04 0.04 -0.12 547 2,016 12.0 Put 0.04 0.06 0.05 -0.20 1,587 6,806 12.5 Put 0.10 0.11 0.10 -0.31 3,013 4,095 13.0 Put 0.26 0.28 0.27 -0.44 1,401 3,493 13.5 Put 0.56 0.65 0.61 -0.51 756 1,993 14.0 Put 1.02 1.13 1.10 -0.48 586 2,985 14.5 Put 1.50 1.60 1.62 -0.45 96 1,436 15.0 Put 2.00 2.11 2.07 -0.50 44 594 15.5 Put 2.51 2.60 2.60 -0.46 1 603 16.0 Put 3.00 3.10 3.30 -0.26 5 533 16.5 Put 3.50 3.65 3.90 -0.16 1 299 17.0 Put 4.00 4.10 4.49 -0.07 1 1,186 17.5 Put 4.50 4.65 4.97 -0.09 1 570 18.0 Put 5.00 5.10 5.40 -0.16 12 1,873 18.5 Put 5.50 5.65 5.35 -0.71 0 268 19.0 Put 6.00 6.15 6.09 -0.47 3 816 19.5 Put 6.50 6.65 6.75 -0.30 0 224 20.0 Put 7.00 7.10 7.70 0.15 0 266 20.5 Put 7.50 7.65 8.05 0.00 0 390 21.0 Put 8.00 8.15 8.65 0.10 0 77 21.5 Put 8.45 8.65 8.41 -0.64 0 53 22.0 Put 9.00 9.10 8.93 -0.62 0 72 22.5 Put 9.50 9.65 9.22 -0.83 0 206 23.0 Put 10.00 10.20 10.45 -0.10 1 71 23.5 Put 10.50 10.65 10.67 -0.38 2 11 24.0 Put 11.00 11.45 11.24 -0.31 0 23 24.5 Put 11.50 11.65 11.76 -0.28 0 4 25.0 Put 11.95 12.15 12.29 -0.25 0 28 25.5 Put 12.50 12.65 12.88 -0.16 8 35 26.0 Put 12.95 13.15 13.00 -0.54 0 33 26.5 Put 13.45 13.65 8.25 -5.79 0 1 27.0 Put 14.00 14.15 14.35 -0.19 2 7 27.5 Put 14.50 14.65 14.85 -0.19 1 10 28.0 Put 14.95 15.15 14.90 -0.64 0 8 28.5 Put 15.50 15.65 15.50 -0.54 0 4 29.0 Put 15.95 16.15 16.45 -0.09 1 4 29.5 Put 16.45 16.65 16.40 -0.64 0 1 30.0 Put 17.00 17.15 17.20 -0.34 1 8 31.0 Put 17.95 18.60 18.37 -0.17 1 1 32.0 Put 18.95 19.60 18.90 -0.64 0 10 33.0 Put 19.95 20.60 20.65 0.11 0 3 34.0 Put 20.95 21.60 21.15 -0.39 0 7 35.0 Put 21.95 22.60 21.90 -0.64 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2022 6 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.90 8.15 0.00 0.00 0 0 6.0 Call 6.75 7.05 6.75 0.28 0 1 7.0 Call 5.85 6.10 5.65 0.17 4 0 8.0 Call 4.85 5.15 0.00 0.00 0 0 9.0 Call 3.60 4.35 0.00 0.00 0 0 10.0 Call 2.95 3.15 2.67 0.05 5 21 11.0 Call 2.06 2.16 1.95 0.19 11 285 12.0 Call 1.22 1.30 1.24 0.23 81 427 13.0 Call 0.57 0.63 0.60 0.12 628 697 14.0 Call 0.21 0.23 0.21 0.00 624 823 15.0 Call 0.07 0.09 0.09 0.00 233 3,680 16.0 Call 0.03 0.05 0.03 -0.01 154 1,822 17.0 Call 0.02 0.03 0.02 -0.02 20 649 18.0 Call 0.02 0.03 0.03 0.00 10 996 19.0 Call 0.00 0.03 0.02 0.00 0 949 20.0 Call 0.00 0.03 0.02 0.00 0 1,398 21.0 Call 0.00 0.03 0.02 0.01 0 436 22.0 Call 0.01 0.03 0.03 0.03 0 539 23.0 Call 0.01 0.03 0.01 0.01 1 1,396 24.0 Call 0.01 0.03 0.02 0.02 0 1,691 25.0 Call 0.01 0.02 0.01 0.01 1 2,563 26.0 Call 0.00 0.03 0.01 0.01 1 2,178 27.0 Call 0.00 0.02 0.01 0.01 0 898 28.0 Call 0.00 0.03 0.02 0.02 0 348 29.0 Call 0.00 0.03 0.01 0.01 0 510 30.0 Call 0.00 0.01 0.01 0.01 0 828 31.0 Call 0.00 0.03 0.01 0.01 0 400 32.0 Call 0.00 0.01 0.01 0.01 0 184 33.0 Call 0.00 0.03 0.01 0.01 0 281 34.0 Call 0.00 0.03 0.05 0.05 0 204 35.0 Call 0.00 0.03 0.03 0.03 0 732 36.0 Call 0.00 0.03 0.01 0.01 0 204 37.0 Call 0.00 0.03 0.01 0.01 0 385 38.0 Call 0.00 0.03 0.04 0.04 0 204 39.0 Call 0.00 0.03 0.11 0.11 0 96 40.0 Call 0.00 0.01 0.10 0.10 0 759 41.0 Call 0.00 0.03 0.01 0.01 0 159 42.0 Call 0.00 0.03 0.05 0.05 0 38 43.0 Call 0.00 0.03 0.08 0.08 0 86 44.0 Call 0.00 0.03 0.03 0.03 0 110 45.0 Call 0.00 0.03 0.02 0.02 0 535 46.0 Call 0.00 0.03 0.01 0.01 0 59 47.0 Call 0.00 0.03 0.03 0.03 0 53 48.0 Call 0.00 0.03 0.03 0.03 0 427 49.0 Call 0.00 0.03 0.03 0.03 0 13 50.0 Call 0.00 0.01 0.01 0.01 0 763 51.0 Call 0.00 0.03 0.20 0.20 0 25 52.0 Call 0.00 0.03 0.33 0.33 0 61 53.0 Call 0.00 0.03 0.06 0.06 0 50 54.0 Call 0.00 0.03 0.58 0.58 0 15 55.0 Call 0.00 0.03 0.19 0.19 0 273 56.0 Call 0.00 0.01 0.19 0.19 0 101 60.0 Call 0.00 0.03 0.02 0.02 0 353 65.0 Call 0.00 0.01 0.01 0.01 0 2,750 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.02 0.01 0.00 0 1,047 6.0 Put 0.01 0.03 0.03 0.00 1 216 7.0 Put 0.01 0.04 0.03 -0.01 2 296 8.0 Put 0.04 0.05 0.04 -0.04 201 1,573 9.0 Put 0.06 0.07 0.07 -0.06 34 7,059 10.0 Put 0.10 0.11 0.11 -0.09 141 5,118 11.0 Put 0.17 0.19 0.17 -0.17 152 4,780 12.0 Put 0.33 0.34 0.33 -0.27 2,131 5,689 13.0 Put 0.63 0.69 0.68 -0.39 129 4,864 14.0 Put 1.24 1.31 1.29 -0.52 1,030 1,023 15.0 Put 2.09 2.20 2.12 -0.56 23 4,507 16.0 Put 3.05 3.20 3.45 -0.19 2 656 17.0 Put 4.00 4.20 4.08 -0.55 3 2,132 18.0 Put 5.00 5.15 5.05 -0.57 22 4,713 19.0 Put 6.00 6.15 6.35 -0.26 4 10,190 20.0 Put 7.00 7.15 7.45 -0.16 0 1,345 21.0 Put 7.95 8.35 8.09 -0.51 2 844 22.0 Put 9.00 9.25 8.71 -0.88 0 1,247 23.0 Put 9.95 10.15 10.47 -0.12 1 619 24.0 Put 11.00 11.15 11.17 -0.42 3 423 25.0 Put 12.00 12.15 11.98 -0.61 0 1,485 26.0 Put 13.00 13.20 12.70 -0.89 0 674 27.0 Put 13.95 14.15 14.37 -0.22 2 837 28.0 Put 14.95 15.60 14.85 -0.74 0 116 29.0 Put 15.95 16.60 15.72 -0.87 0 269 30.0 Put 16.95 17.15 17.38 -0.21 3 180 31.0 Put 17.95 18.60 17.67 -0.92 0 46 32.0 Put 18.90 19.60 19.48 -0.11 0 139 33.0 Put 19.95 20.60 14.72 -5.87 0 84 34.0 Put 20.95 21.60 21.45 -0.14 0 108 35.0 Put 21.90 22.60 21.85 -0.73 0 52 36.0 Put 23.00 23.60 23.44 -0.14 0 21 37.0 Put 23.95 24.60 18.65 -5.93 0 313 38.0 Put 24.95 25.60 24.89 -0.69 0 27 39.0 Put 25.90 26.60 25.27 -1.31 0 14 40.0 Put 26.95 27.60 27.24 -0.34 0 33 41.0 Put 27.90 28.60 20.75 -7.83 0 20 42.0 Put 28.90 29.60 17.85 -11.73 0 17 43.0 Put 29.90 30.60 30.28 -0.30 2 21 44.0 Put 30.90 31.80 31.50 -0.08 3 4 45.0 Put 31.95 32.60 20.20 -12.38 0 6 46.0 Put 32.80 33.80 0.00 0.00 0 0 47.0 Put 33.80 34.80 0.00 0.00 0 0 48.0 Put 34.80 35.65 20.85 -14.73 0 1 49.0 Put 35.80 36.80 0.00 0.00 0 0 50.0 Put 36.95 37.65 32.25 -5.33 0 2 51.0 Put 37.80 38.80 0.00 0.00 0 0 52.0 Put 38.95 39.80 0.00 0.00 0 0 53.0 Put 39.95 40.60 0.00 0.00 0 0 54.0 Put 40.85 41.70 0.00 0.00 0 0 55.0 Put 41.80 42.70 26.90 -15.68 0 2 56.0 Put 42.90 43.60 27.80 -15.78 0 622 60.0 Put 46.80 47.80 35.55 -12.03 0 19 65.0 Put 51.80 52.80 39.15 -13.43 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.45 11.05 0.00 0.00 0 0 2.5 Call 10.35 10.50 0.00 0.00 0 0 3.0 Call 9.85 10.20 0.00 0.00 0 0 3.5 Call 9.40 9.55 0.00 0.00 0 0 4.0 Call 8.80 9.05 0.00 0.00 0 0 4.5 Call 8.10 8.55 0.00 0.00 0 0 5.0 Call 7.85 8.00 8.30 0.83 0 1 5.5 Call 7.40 7.60 0.00 0.00 0 0 6.0 Call 6.90 7.00 0.00 0.00 0 0 6.5 Call 6.40 6.55 0.00 0.00 0 0 7.0 Call 5.90 6.05 0.00 0.00 0 0 7.5 Call 5.40 5.55 0.00 0.00 0 0 8.0 Call 4.90 5.10 5.40 0.88 0 3 8.5 Call 4.40 4.60 0.00 0.00 0 0 9.0 Call 3.95 4.10 3.95 0.38 0 71 9.5 Call 3.45 3.65 0.00 0.00 0 0 10.0 Call 3.00 3.15 3.15 0.50 0 11 10.5 Call 2.54 2.64 0.00 0.00 0 0 11.0 Call 2.10 2.19 1.91 0.11 0 88 11.5 Call 1.66 1.75 1.40 0.00 4 6 12.0 Call 1.27 1.35 1.07 0.01 55 237 12.5 Call 0.90 1.00 0.92 0.16 113 448 13.0 Call 0.64 0.65 0.64 0.12 688 418 13.5 Call 0.40 0.43 0.41 0.05 128 411 14.0 Call 0.25 0.27 0.25 0.00 300 289 14.5 Call 0.14 0.16 0.16 0.00 95 379 15.0 Call 0.08 0.10 0.10 -0.01 120 744 15.5 Call 0.05 0.07 0.05 -0.02 8 326 16.0 Call 0.03 0.05 0.04 -0.01 11 85 16.5 Call 0.02 0.04 0.02 -0.02 41 229 17.0 Call 0.01 0.03 0.03 0.00 5 601 17.5 Call 0.00 0.03 0.03 0.00 0 33 18.0 Call 0.01 0.03 0.03 0.00 0 100 18.5 Call 0.00 0.03 0.01 -0.01 2 90 19.0 Call 0.00 0.03 0.02 0.00 0 117 19.5 Call 0.00 0.03 0.03 0.01 0 56 20.0 Call 0.00 0.03 0.03 0.02 0 186 20.5 Call 0.00 0.03 0.13 0.12 0 83 21.0 Call 0.00 0.03 0.04 0.03 0 75 21.5 Call 0.00 0.03 0.08 0.07 0 84 22.0 Call 0.00 0.03 0.02 0.02 1 71 22.5 Call 0.00 0.03 0.03 0.03 0 75 23.0 Call 0.00 0.03 0.04 0.04 0 50 23.5 Call 0.00 0.03 0.08 0.08 0 8 24.0 Call 0.00 0.03 0.09 0.09 0 537 24.5 Call 0.00 0.03 0.10 0.10 0 105 25.0 Call 0.00 0.03 0.02 0.02 0 94 26.0 Call 0.00 0.03 0.08 0.08 0 2 27.0 Call 0.00 0.03 0.01 0.01 0 48 28.0 Call 0.00 0.03 0.10 0.10 0 1 30.0 Call 0.00 0.03 0.14 0.14 0 2 35.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.03 0.00 0.00 0 0 2.5 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.00 0.00 0 0 3.5 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 4.5 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 0.01 170 198 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.02 0.00 50 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.01 0.03 0.05 0.00 0 2 7.5 Put 0.02 0.04 0.07 0.00 0 1 8.0 Put 0.03 0.05 0.05 -0.04 51 730 8.5 Put 0.04 0.06 0.06 -0.05 2 6 9.0 Put 0.07 0.08 0.09 -0.05 121 1,746 9.5 Put 0.09 0.10 0.12 -0.06 119 118 10.0 Put 0.12 0.13 0.13 -0.09 197 1,828 10.5 Put 0.15 0.17 0.16 -0.14 44 108 11.0 Put 0.20 0.22 0.22 -0.16 146 1,743 11.5 Put 0.26 0.29 0.34 -0.14 151 23 12.0 Put 0.36 0.38 0.40 -0.24 453 2,812 12.5 Put 0.50 0.52 0.52 -0.32 436 2,158 13.0 Put 0.68 0.73 0.74 -0.37 134 884 13.5 Put 0.95 1.01 1.00 -0.45 156 367 14.0 Put 1.26 1.36 1.53 -0.30 5 389 14.5 Put 1.68 1.76 2.06 -0.19 1 196 15.0 Put 2.11 2.19 2.18 -0.52 27 167 15.5 Put 2.49 2.69 3.16 0.00 0 111 16.0 Put 3.05 3.20 3.10 -0.54 5 794 16.5 Put 3.55 3.70 3.88 -0.25 0 62 17.0 Put 3.95 4.15 3.82 -0.80 0 88 17.5 Put 4.50 4.65 4.61 -0.50 4 148 18.0 Put 5.00 5.40 5.42 -0.19 11 95 18.5 Put 5.45 5.70 5.83 -0.28 0 260 19.0 Put 5.95 6.15 5.85 -0.75 0 134 19.5 Put 6.45 7.05 6.30 -0.80 0 36 20.0 Put 7.00 7.40 7.47 -0.13 26 64 20.5 Put 7.50 7.65 7.28 -0.82 0 299 21.0 Put 8.00 8.15 8.35 -0.24 0 17 21.5 Put 8.50 8.65 2.71 -6.38 0 11 22.0 Put 9.00 9.15 9.20 -0.39 0 9 22.5 Put 9.50 9.65 9.19 -0.90 0 11 23.0 Put 10.00 10.30 4.88 -5.71 0 2 23.5 Put 10.50 10.65 4.37 -6.71 0 3 24.0 Put 11.00 11.15 10.72 -0.86 0 6 24.5 Put 11.45 12.05 11.62 -0.46 2 5 25.0 Put 12.00 12.15 12.15 -0.43 3 3 26.0 Put 12.95 13.15 6.40 -7.18 0 1 27.0 Put 14.00 14.15 14.47 -0.11 1 8 28.0 Put 14.95 15.20 15.70 0.12 0 1 30.0 Put 16.95 17.15 17.17 -0.41 0 2 35.0 Put 21.95 22.15 16.12 -6.46 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 8.15 8.00 0.53 0 111 8.0 Call 4.80 5.50 4.68 0.11 1 0 9.0 Call 3.95 4.20 3.75 0.10 2 0 10.0 Call 3.05 3.25 3.20 0.43 0 862 11.0 Call 2.18 2.34 2.16 0.20 21 50 12.0 Call 1.43 1.55 1.48 0.21 57 186 12.5 Call 1.12 1.22 1.00 0.02 69 25 13.0 Call 0.83 0.90 0.90 0.17 257 265 13.5 Call 0.61 0.69 0.52 -0.03 103 142 14.0 Call 0.41 0.50 0.45 0.05 52 289 14.5 Call 0.29 0.35 0.28 -0.02 33 49 15.0 Call 0.20 0.26 0.22 0.01 125 140 15.5 Call 0.13 0.18 0.14 -0.01 20 108 16.0 Call 0.08 0.13 0.10 -0.01 90 88 16.5 Call 0.06 0.10 0.13 0.05 0 67 17.0 Call 0.03 0.08 0.07 0.00 40 86 17.5 Call 0.02 0.07 0.05 -0.01 3 455 18.0 Call 0.01 0.07 0.03 -0.02 25 98 18.5 Call 0.00 0.09 0.04 0.00 0 66 19.0 Call 0.00 0.08 0.02 -0.02 0 68 19.5 Call 0.00 0.08 0.15 0.12 0 142 20.0 Call 0.00 0.05 0.05 0.03 11 101 20.5 Call 0.00 0.08 0.12 0.10 0 25 21.0 Call 0.00 0.08 0.04 0.03 0 33 21.5 Call 0.00 0.07 0.04 0.03 1 16 22.0 Call 0.01 0.07 0.05 0.04 0 36 22.5 Call 0.00 0.07 0.00 0.00 0 0 23.0 Call 0.01 0.07 0.06 0.06 0 9 23.5 Call 0.00 0.07 0.10 0.10 0 6 24.0 Call 0.00 0.07 0.05 0.05 0 23 24.5 Call 0.00 0.08 0.13 0.13 0 201 25.0 Call 0.00 0.07 0.16 0.16 0 22 26.0 Call 0.00 0.07 0.25 0.25 0 1 27.0 Call 0.00 0.07 0.04 0.04 0 1 28.0 Call 0.00 0.08 0.07 0.07 0 9 30.0 Call 0.00 0.07 0.00 0.00 0 0 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.03 0.03 0 44 8.0 Put 0.07 0.13 0.11 -0.04 10 125 9.0 Put 0.13 0.20 0.16 -0.07 2 20 10.0 Put 0.21 0.27 0.25 -0.10 26 69 11.0 Put 0.34 0.41 0.38 -0.17 139 821 12.0 Put 0.57 0.60 0.60 -0.26 210 751 12.5 Put 0.73 0.80 0.75 -0.33 543 116 13.0 Put 0.94 0.99 1.02 -0.31 1,693 1,906 13.5 Put 1.20 1.29 1.24 -0.40 104 42 14.0 Put 1.51 1.63 1.62 -0.38 6 150 14.5 Put 1.84 2.01 1.94 -0.46 5 2,012 15.0 Put 2.24 2.42 2.63 -0.17 4 3,899 15.5 Put 2.67 2.97 2.71 -0.54 20 140 16.0 Put 3.15 3.35 2.97 -0.74 0 86 16.5 Put 3.55 3.85 4.00 -0.18 0 267 17.0 Put 4.05 4.30 4.51 -0.15 1 30 17.5 Put 4.55 5.15 4.90 -0.25 0 137 18.0 Put 5.00 5.30 5.63 -0.02 0 71 18.5 Put 5.55 5.80 5.85 -0.29 0 212 19.0 Put 6.00 6.30 5.71 -0.92 0 110 19.5 Put 6.50 6.75 5.45 -1.67 0 17 20.0 Put 7.00 7.25 7.67 0.05 0 22 20.5 Put 7.50 7.85 7.82 -0.29 0 2 21.0 Put 8.00 8.30 8.33 -0.28 0 302 21.5 Put 8.45 8.85 8.35 -0.75 0 2 22.0 Put 9.00 9.25 3.19 -6.41 0 6 22.5 Put 9.50 9.85 9.75 -0.35 0 13 23.0 Put 9.95 10.40 5.15 -5.45 0 0 23.5 Put 10.50 10.80 4.65 -6.45 0 10 24.0 Put 10.95 11.35 11.49 -0.10 1 0 24.5 Put 11.45 11.80 0.00 0.00 0 0 25.0 Put 12.00 12.25 12.05 -0.54 0 2 26.0 Put 13.00 13.55 0.00 0.00 0 0 27.0 Put 14.00 14.60 13.67 -0.92 0 2 28.0 Put 15.00 15.45 15.34 -0.25 0 4 30.0 Put 17.00 17.30 11.81 -5.78 0 2 35.0 Put 22.00 22.25 16.70 -5.89 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 21 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.85 12.20 0.00 0.00 0 0 2.0 Call 10.85 11.05 0.00 0.00 0 0 3.0 Call 9.85 10.20 0.00 0.00 0 0 4.0 Call 8.90 9.30 0.00 0.00 0 0 5.0 Call 7.90 8.15 9.60 2.11 0 1 6.0 Call 6.90 7.20 6.80 0.29 0 4 7.0 Call 5.95 6.35 6.47 0.91 0 1 8.0 Call 4.60 5.45 0.00 0.00 0 0 9.0 Call 4.10 4.20 3.55 -0.17 0 3 10.0 Call 3.20 3.30 3.20 0.33 13 377 11.0 Call 2.36 2.48 2.43 0.33 6 429 12.0 Call 1.63 1.74 1.66 0.23 92 707 12.5 Call 1.31 1.40 1.33 0.17 64 154 13.0 Call 1.04 1.09 1.08 0.17 108 1,082 13.5 Call 0.81 0.88 0.84 0.12 84 184 14.0 Call 0.64 0.68 0.67 0.13 200 3,153 14.5 Call 0.47 0.52 0.42 0.00 13 83 15.0 Call 0.37 0.39 0.37 0.03 1,507 24,559 15.5 Call 0.25 0.30 0.25 0.00 114 69 16.0 Call 0.19 0.23 0.22 0.02 101 3,117 16.5 Call 0.14 0.17 0.12 -0.04 2 22 17.0 Call 0.11 0.12 0.12 0.00 67 2,545 17.5 Call 0.07 0.11 0.15 0.05 0 5 18.0 Call 0.07 0.10 0.08 0.00 150 12,647 18.5 Call 0.04 0.08 0.06 -0.01 201 775 19.0 Call 0.04 0.07 0.05 -0.01 105 3,129 20.0 Call 0.03 0.04 0.04 -0.01 129 2,753 21.0 Call 0.03 0.05 0.03 -0.02 10 1,781 22.0 Call 0.01 0.08 0.05 0.01 0 1,800 23.0 Call 0.03 0.06 0.02 -0.02 25 8,511 24.0 Call 0.00 0.08 0.03 0.00 0 1,913 25.0 Call 0.00 0.03 0.02 -0.01 2 2,504 26.0 Call 0.00 0.05 0.05 0.03 0 1,099 27.0 Call 0.00 0.05 0.03 0.01 1 555 28.0 Call 0.01 0.04 0.05 0.04 0 388 29.0 Call 0.00 0.05 0.05 0.04 0 251 30.0 Call 0.00 0.05 0.04 0.03 0 904 31.0 Call 0.00 0.05 0.12 0.11 0 95 32.0 Call 0.00 0.05 0.05 0.05 0 3,966 33.0 Call 0.00 0.05 0.03 0.03 0 187 34.0 Call 0.00 0.05 0.03 0.03 0 80 35.0 Call 0.00 0.05 0.08 0.08 0 98 36.0 Call 0.00 0.05 0.05 0.05 0 296 37.0 Call 0.00 0.07 0.04 0.04 0 1 38.0 Call 0.00 0.07 0.04 0.04 0 2 39.0 Call 0.00 0.07 0.02 0.02 0 12 40.0 Call 0.00 0.03 0.03 0.03 0 25 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 2 2.0 Put 0.00 0.02 0.02 0.02 40 1 3.0 Put 0.00 0.03 0.03 0.01 30 114 4.0 Put 0.02 0.05 0.05 0.01 6 322 5.0 Put 0.04 0.06 0.06 0.00 2 3,221 6.0 Put 0.07 0.09 0.08 -0.01 94 598 7.0 Put 0.11 0.13 0.12 -0.03 2 2,297 8.0 Put 0.15 0.19 0.15 -0.06 4 2,941 9.0 Put 0.22 0.25 0.24 -0.08 70 5,948 10.0 Put 0.34 0.37 0.34 -0.13 540 13,865 11.0 Put 0.50 0.55 0.51 -0.20 235 2,954 12.0 Put 0.76 0.82 0.80 -0.25 798 13,432 12.5 Put 0.93 1.00 0.99 -0.28 251 350 13.0 Put 1.15 1.20 1.20 -0.33 1,183 5,695 13.5 Put 1.40 1.53 1.69 -0.15 11 52 14.0 Put 1.71 1.81 1.78 -0.38 327 6,579 14.5 Put 2.05 2.17 2.13 -0.41 2 312 15.0 Put 2.42 2.50 2.52 -0.44 32 15,804 15.5 Put 2.79 2.98 3.26 -0.11 0 113 16.0 Put 3.25 3.40 3.34 -0.48 87 13,510 16.5 Put 3.70 3.85 4.06 -0.21 1 0 17.0 Put 4.15 4.30 4.25 -0.49 145 3,171 17.5 Put 4.50 5.40 4.78 -0.44 0 1 18.0 Put 5.10 5.30 5.25 -0.45 253 23,286 18.5 Put 5.55 5.85 0.00 0.00 0 0 19.0 Put 6.00 6.40 6.45 -0.22 5 2,388 20.0 Put 7.05 7.20 7.45 -0.21 90 1,756 21.0 Put 8.05 8.20 8.35 -0.31 20 882 22.0 Put 9.05 9.30 9.48 -0.17 1 1,049 23.0 Put 9.90 10.65 10.38 -0.27 0 326 24.0 Put 11.00 11.30 11.60 -0.04 0 276 25.0 Put 12.05 12.20 12.46 -0.17 21 360 26.0 Put 13.00 13.25 12.85 -0.78 0 410 27.0 Put 14.00 14.25 14.60 -0.02 1 454 28.0 Put 15.00 15.30 15.37 -0.25 0 98 29.0 Put 16.00 16.30 15.73 -0.88 0 13 30.0 Put 16.75 17.35 17.39 -0.22 1 34 31.0 Put 17.95 18.65 18.50 -0.11 1 32 32.0 Put 18.95 19.65 19.08 -0.52 0 6 33.0 Put 19.95 20.65 20.18 -0.42 0 22 34.0 Put 20.95 21.65 21.45 -0.15 0 18 35.0 Put 21.95 22.65 21.70 -0.90 0 31 36.0 Put 22.95 23.75 18.09 -5.51 0 9 37.0 Put 23.95 24.65 23.92 -0.68 0 30 38.0 Put 24.40 25.75 24.92 -0.68 0 10 39.0 Put 25.90 26.70 25.96 -0.63 0 2 40.0 Put 26.95 27.70 27.30 -0.29 2 62 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.55 8.50 7.44 -0.05 0 2 8.0 Call 4.90 5.60 0.00 0.00 0 0 9.0 Call 4.10 4.30 6.00 2.20 0 2 10.0 Call 3.25 3.40 3.08 0.11 1 1 11.0 Call 2.46 2.58 2.22 0.00 10 1 12.0 Call 1.75 1.88 1.52 -0.04 13 115 13.0 Call 1.17 1.30 1.05 0.00 57 241 13.5 Call 0.94 1.04 0.85 -0.01 29 147 14.0 Call 0.76 0.83 0.81 0.13 28 54 14.5 Call 0.59 0.67 0.52 -0.03 12 40 15.0 Call 0.45 0.53 0.42 0.00 72 254 15.5 Call 0.35 0.43 0.34 0.01 2 230 16.0 Call 0.27 0.34 0.29 0.04 8 229 16.5 Call 0.21 0.26 0.30 0.09 0 197 17.0 Call 0.15 0.21 0.17 0.00 7 271 17.5 Call 0.11 0.18 0.14 0.01 0 40 18.0 Call 0.09 0.15 0.12 0.01 2 97 18.5 Call 0.07 0.12 0.10 0.01 0 12 19.0 Call 0.05 0.10 0.07 0.00 1 283 19.5 Call 0.04 0.09 0.08 0.02 0 17 20.0 Call 0.03 0.09 0.06 0.00 0 11 20.5 Call 0.00 0.12 0.04 -0.01 0 4 21.0 Call 0.00 0.11 0.12 0.07 0 35 21.5 Call 0.00 0.11 0.00 0.00 0 0 22.0 Call 0.00 0.11 0.08 0.04 0 42 22.5 Call 0.00 0.10 0.14 0.10 0 0 23.0 Call 0.00 0.10 0.45 0.42 0 3 23.5 Call 0.00 0.10 0.07 0.04 0 3 24.0 Call 0.00 0.10 0.03 0.00 0 42 24.5 Call 0.00 0.09 0.32 0.29 0 1 25.0 Call 0.00 0.09 0.05 0.02 0 6 26.0 Call 0.00 0.09 0.11 0.09 0 5 27.0 Call 0.00 0.09 0.06 0.04 0 1 28.0 Call 0.00 0.09 0.00 0.00 0 0 30.0 Call 0.00 0.08 0.09 0.08 0 10 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.08 0.05 -0.01 25 368 8.0 Put 0.18 0.26 0.29 0.00 0 472 9.0 Put 0.27 0.34 0.35 -0.05 22 980 10.0 Put 0.41 0.47 0.44 -0.14 327 854 11.0 Put 0.60 0.69 0.78 -0.05 151 426 12.0 Put 0.90 0.97 0.93 -0.25 56 211 13.0 Put 1.30 1.38 1.38 -0.29 25 202 13.5 Put 1.57 1.70 1.69 -0.29 0 57 14.0 Put 1.86 2.00 2.05 -0.25 22 209 14.5 Put 2.20 2.34 2.26 -0.41 21 72 15.0 Put 2.54 2.70 3.05 0.01 0 205 15.5 Put 2.90 3.15 3.30 -0.15 0 52 16.0 Put 3.35 3.55 3.75 -0.12 3 265 16.5 Put 3.75 4.00 4.15 -0.17 0 117 17.0 Put 4.20 4.45 4.83 0.05 0 23 17.5 Put 4.70 5.10 4.97 -0.28 0 102 18.0 Put 5.10 5.85 5.70 -0.03 0 597 18.5 Put 5.50 6.00 5.77 -0.44 0 22 19.0 Put 6.05 6.35 6.35 -0.34 0 2 19.5 Put 6.55 7.00 6.77 -0.41 0 28 20.0 Put 7.05 7.40 7.02 -0.65 0 10 20.5 Put 7.45 7.90 3.08 -5.08 0 1 21.0 Put 7.95 8.45 8.30 -0.36 0 4 21.5 Put 8.45 9.25 8.22 -0.94 0 3 22.0 Put 8.95 9.35 9.40 -0.25 0 30 22.5 Put 9.05 10.15 3.86 -6.29 0 5 23.0 Put 9.85 10.35 10.25 -0.40 0 1 23.5 Put 10.40 11.00 10.27 -0.87 0 1 24.0 Put 10.95 11.35 11.25 -0.39 0 3 24.5 Put 11.45 11.85 6.65 -5.49 0 1 25.0 Put 11.95 12.35 7.20 -5.43 0 30 26.0 Put 12.95 13.65 13.43 -0.20 5 1 27.0 Put 13.95 14.35 8.43 -6.20 0 0 28.0 Put 14.95 15.35 14.88 -0.74 0 1 30.0 Put 16.90 17.35 0.00 0.00 0 0 35.0 Put 21.90 22.30 22.50 -0.10 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 8.45 8.45 0.96 0 0 8.0 Call 3.60 5.65 0.00 0.00 0 0 9.0 Call 4.15 4.35 4.60 0.76 0 2 10.0 Call 3.30 3.50 3.50 0.47 0 437 11.0 Call 2.54 2.68 4.45 2.15 0 1 12.0 Call 1.87 2.00 2.21 0.53 0 193 13.0 Call 1.30 1.42 1.33 0.17 65 287 13.5 Call 1.06 1.18 0.95 -0.02 15 1,112 14.0 Call 0.87 0.96 0.90 0.09 29 1,864 14.5 Call 0.71 0.79 0.58 -0.06 0 1,556 15.0 Call 0.56 0.66 0.58 0.05 12 996 15.5 Call 0.46 0.54 0.45 0.03 0 414 16.0 Call 0.36 0.43 0.38 0.04 21 421 16.5 Call 0.27 0.37 0.30 0.02 0 416 17.0 Call 0.23 0.29 0.25 0.01 28 221 17.5 Call 0.17 0.24 0.20 0.00 0 210 18.0 Call 0.14 0.20 0.18 0.01 0 351 18.5 Call 0.11 0.17 0.21 0.08 0 10 19.0 Call 0.09 0.14 0.10 -0.01 0 65 19.5 Call 0.07 0.12 0.12 0.03 0 8 20.0 Call 0.05 0.11 0.07 -0.01 2 154 20.5 Call 0.05 0.10 0.01 -0.06 0 42 21.0 Call 0.05 0.09 0.08 0.01 0 385 21.5 Call 0.00 0.13 0.10 0.04 0 1 22.0 Call 0.03 0.11 0.11 0.05 0 7 22.5 Call 0.00 0.12 0.46 0.40 0 1 23.0 Call 0.00 0.11 0.14 0.09 0 5 23.5 Call 0.00 0.11 0.00 0.00 0 0 24.0 Call 0.00 0.11 0.36 0.31 0 3 24.5 Call 0.00 0.11 0.00 0.00 0 0 25.0 Call 0.00 0.10 0.09 0.05 0 4 26.0 Call 0.00 0.10 0.00 0.00 0 0 27.0 Call 0.00 0.10 0.00 0.00 0 0 28.0 Call 0.00 0.10 0.00 0.00 0 0 30.0 Call 0.00 0.09 0.16 0.13 0 1 35.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.11 0.09 0.01 2 51 8.0 Put 0.23 0.31 0.29 -0.04 5 571 9.0 Put 0.34 0.41 0.40 -0.08 2 1,522 10.0 Put 0.51 0.57 0.53 -0.14 83 1,740 11.0 Put 0.72 0.80 0.83 -0.11 9 788 12.0 Put 1.02 1.11 1.08 -0.25 17 774 13.0 Put 1.45 1.57 1.50 -0.32 40 1,993 13.5 Put 1.71 1.83 2.06 -0.06 0 73 14.0 Put 1.99 2.15 2.23 -0.23 10 2,484 14.5 Put 2.32 2.49 2.84 0.04 0 216 15.0 Put 2.68 2.85 3.02 -0.16 20 367 15.5 Put 3.05 3.25 3.41 -0.16 0 11 16.0 Put 3.45 3.70 3.85 -0.15 0 151 16.5 Put 3.85 4.10 4.45 0.02 0 152 17.0 Put 4.30 4.70 4.65 -0.24 1 11 17.5 Put 4.75 5.00 4.53 -0.83 0 8 18.0 Put 5.20 5.45 5.55 -0.27 0 89 18.5 Put 5.70 5.85 5.45 -0.83 0 1 19.0 Put 5.65 6.70 5.95 -0.81 0 15 19.5 Put 6.55 6.95 0.00 0.00 0 0 20.0 Put 7.05 7.45 7.05 -0.68 0 7 20.5 Put 7.55 7.90 0.00 0.00 0 0 21.0 Put 8.05 8.50 0.00 0.00 0 0 21.5 Put 8.45 9.35 0.00 0.00 0 0 22.0 Put 8.90 9.90 0.00 0.00 0 0 22.5 Put 9.50 9.90 9.82 -0.38 0 6 23.0 Put 9.95 10.45 0.00 0.00 0 0 23.5 Put 10.45 11.10 10.81 -0.38 0 4 24.0 Put 10.90 11.80 11.03 -0.66 0 3 24.5 Put 11.45 12.35 11.81 -0.38 0 1 25.0 Put 11.90 12.35 11.28 -1.40 0 1 26.0 Put 12.95 13.35 0.00 0.00 0 0 27.0 Put 13.95 14.80 0.00 0.00 0 0 28.0 Put 14.95 15.35 0.00 0.00 0 0 30.0 Put 16.95 17.35 17.55 -0.11 1 1 35.0 Put 21.90 22.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.5 Call 5.45 5.80 0.00 0.00 0 0 8.0 Call 5.05 5.40 0.00 0.00 0 0 8.5 Call 4.60 4.85 0.00 0.00 0 0 9.0 Call 4.20 4.50 0.00 0.00 0 0 9.5 Call 3.75 4.00 0.00 0.00 0 0 10.0 Call 3.35 3.55 3.40 0.00 10 0 10.5 Call 2.99 3.20 0.00 0.00 0 0 11.0 Call 2.62 2.81 0.00 0.00 0 0 11.5 Call 2.28 2.44 0.00 0.00 0 0 12.0 Call 1.97 2.13 1.77 0.00 1 0 12.5 Call 1.67 1.81 0.00 0.00 0 0 13.0 Call 1.41 1.55 1.50 0.00 1 0 13.5 Call 1.17 1.31 0.00 0.00 0 0 14.0 Call 0.98 1.11 0.00 0.00 0 0 14.5 Call 0.80 0.92 0.00 0.00 0 0 15.0 Call 0.66 0.77 0.61 0.00 21 0 15.5 Call 0.53 0.64 0.00 0.00 0 0 16.0 Call 0.43 0.53 0.43 0.00 6 0 16.5 Call 0.34 0.44 0.00 0.00 0 0 17.0 Call 0.28 0.37 0.00 0.00 0 0 17.5 Call 0.22 0.32 0.00 0.00 0 0 Strike 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 Puts Calculator Bid Ask Last Change Vol Op Int 7.5 Put 0.24 0.33 0.00 0.00 0 0 8.0 Put 0.28 0.37 0.35 0.00 14 0 8.5 Put 0.34 0.43 0.00 0.00 0 0 9.0 Put 0.41 0.51 0.00 0.00 0 0 9.5 Put 0.48 0.58 0.00 0.00 0 0 10.0 Put 0.58 0.69 0.00 0.00 0 0 10.5 Put 0.68 0.81 0.79 0.00 4 0 11.0 Put 0.81 0.94 0.00 0.00 0 0 11.5 Put 1.00 1.06 1.05 0.00 2 0 12.0 Put 1.13 1.25 1.28 0.00 92 0 12.5 Put 1.34 1.43 1.60 0.00 5 0 13.0 Put 1.57 1.74 0.00 0.00 0 0 13.5 Put 1.84 2.00 2.14 0.00 1 0 14.0 Put 2.14 2.29 0.00 0.00 0 0 14.5 Put 2.45 2.62 0.00 0.00 0 0 15.0 Put 2.81 2.97 0.00 0.00 0 0 15.5 Put 3.15 3.35 0.00 0.00 0 0 16.0 Put 3.55 3.90 0.00 0.00 0 0 16.5 Put 3.95 4.20 0.00 0.00 0 0 17.0 Put 4.40 4.60 0.00 0.00 0 0 17.5 Put 4.80 5.15 4.95 0.00 2 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 56 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.85 12.10 0.00 0.00 0 0 2.0 Call 10.85 11.15 0.00 0.00 0 0 3.0 Call 9.90 10.15 0.00 0.00 0 0 4.0 Call 8.90 9.25 0.00 0.00 0 0 5.0 Call 7.95 8.20 0.00 0.00 0 0 6.0 Call 7.00 7.25 0.00 0.00 0 0 7.0 Call 6.05 6.35 0.00 0.00 0 0 8.0 Call 5.15 5.35 0.00 0.00 0 0 9.0 Call 4.30 4.50 4.82 0.84 0 1 10.0 Call 3.50 3.70 3.92 0.69 0 2 11.0 Call 2.75 2.93 2.76 0.24 1 5 12.0 Call 2.15 2.27 2.01 0.05 10 36 13.0 Call 1.60 1.72 1.64 0.17 89 410 14.0 Call 1.18 1.25 1.22 0.15 188 183 15.0 Call 0.85 0.93 0.88 0.10 144 532 16.0 Call 0.59 0.68 0.63 0.08 193 943 17.0 Call 0.42 0.49 0.41 0.01 8 404 18.0 Call 0.29 0.37 0.29 0.00 88 163 19.0 Call 0.20 0.27 0.22 0.00 6 248 20.0 Call 0.15 0.20 0.19 0.03 94 1,394 21.0 Call 0.05 0.38 0.14 -0.01 0 465 22.0 Call 0.08 0.14 0.09 -0.04 37 940 23.0 Call 0.04 0.56 0.26 0.14 0 1 24.0 Call 0.04 0.14 0.00 0.00 0 0 25.0 Call 0.04 0.10 0.22 0.13 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.16 0.00 0.00 0 0 2.0 Put 0.00 0.21 0.00 0.00 0 0 3.0 Put 0.00 0.09 0.08 0.00 3 0 4.0 Put 0.08 0.13 0.13 0.00 7 4 5.0 Put 0.13 0.22 0.17 0.00 1 25 6.0 Put 0.19 0.25 0.28 0.01 1 136 7.0 Put 0.27 0.33 0.30 -0.06 14 105 8.0 Put 0.38 0.43 0.39 -0.09 242 124 9.0 Put 0.55 0.58 0.57 -0.08 23 819 10.0 Put 0.73 0.77 0.77 -0.14 379 1,462 11.0 Put 1.00 1.08 0.98 -0.22 485 937 12.0 Put 1.34 1.44 1.40 -0.25 4,326 1,208 13.0 Put 1.78 1.90 1.90 -0.25 77 380 14.0 Put 2.35 2.49 2.48 -0.28 1 224 15.0 Put 3.00 3.20 3.12 -0.35 3 133 16.0 Put 3.70 3.95 4.27 0.03 0 4 17.0 Put 4.55 4.75 4.92 -0.17 1 8 18.0 Put 5.40 5.80 5.82 -0.16 1 328 19.0 Put 6.35 6.60 6.70 -0.20 200 3 20.0 Put 7.25 7.50 7.81 -0.04 0 12 21.0 Put 8.20 8.50 8.40 -0.43 0 1 22.0 Put 9.15 9.45 9.65 -0.16 1 15 23.0 Put 10.15 10.45 10.48 -0.31 0 10 24.0 Put 11.10 11.45 11.25 -0.52 0 40 25.0 Put 12.15 12.40 12.55 -0.21 21 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 84 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 12.10 0.00 0.00 0 0 2.0 Call 10.40 11.15 0.00 0.00 0 0 3.0 Call 9.85 10.10 0.00 0.00 0 0 4.0 Call 8.90 9.70 8.70 0.17 0 146 5.0 Call 7.95 8.20 8.40 0.81 0 611 6.0 Call 7.05 7.30 7.00 0.32 0 830 7.0 Call 6.15 6.35 6.28 0.50 0 805 8.0 Call 5.30 5.55 5.03 0.09 3 8 9.0 Call 4.45 4.65 4.22 0.06 6 10 10.0 Call 3.75 3.90 3.80 0.37 2 95 11.0 Call 3.00 3.20 2.98 0.18 1 213 12.0 Call 2.41 2.58 2.47 0.24 27 642 13.0 Call 1.90 2.06 1.94 0.19 88 1,377 14.0 Call 1.48 1.60 1.53 0.16 54 506 15.0 Call 1.13 1.19 1.20 0.14 139 1,796 16.0 Call 0.86 0.97 0.86 0.06 20 2,016 17.0 Call 0.65 0.75 0.68 0.05 54 1,123 18.0 Call 0.51 0.58 0.52 0.05 76 2,478 19.0 Call 0.38 0.47 0.40 0.03 5 895 20.0 Call 0.29 0.38 0.31 0.01 1,097 2,957 21.0 Call 0.23 0.30 0.25 0.01 34 952 22.0 Call 0.17 0.24 0.20 -0.01 8 1,056 23.0 Call 0.13 0.22 0.16 -0.02 1 1,434 24.0 Call 0.10 0.20 0.16 0.01 0 1,119 25.0 Call 0.10 0.15 0.12 0.00 35 2,381 26.0 Call 0.11 0.14 0.11 0.00 5 935 27.0 Call 0.07 0.15 0.13 0.03 0 159 28.0 Call 0.07 0.14 0.09 0.00 1 613 29.0 Call 0.06 0.13 0.10 0.02 0 472 30.0 Call 0.05 0.12 0.06 -0.01 0 1,895 31.0 Call 0.02 0.13 0.19 0.12 0 345 32.0 Call 0.05 0.11 0.05 -0.02 0 617 33.0 Call 0.03 0.10 0.18 0.11 0 540 34.0 Call 0.01 0.12 0.12 0.06 0 346 35.0 Call 0.03 0.10 0.03 -0.03 0 1,210 36.0 Call 0.01 0.12 0.05 -0.01 0 539 37.0 Call 0.00 0.11 0.06 0.00 0 643 38.0 Call 0.00 0.10 0.05 -0.01 0 417 39.0 Call 0.01 0.10 0.10 0.04 0 817 40.0 Call 0.01 0.10 0.04 -0.01 0 2,918 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.02 0 160 2.0 Put 0.04 0.09 0.09 0.03 4 352 3.0 Put 0.10 0.13 0.13 0.01 93 82 4.0 Put 0.15 0.21 0.22 0.03 1 88 5.0 Put 0.22 0.30 0.23 -0.04 0 2,100 6.0 Put 0.31 0.37 0.35 -0.02 4 248 7.0 Put 0.41 0.48 0.49 0.00 11 1,581 8.0 Put 0.55 0.63 0.62 -0.05 1 1,255 9.0 Put 0.74 0.82 0.82 -0.08 6 923 10.0 Put 1.01 1.07 1.10 -0.07 126 4,908 11.0 Put 1.29 1.39 1.42 -0.12 36 2,852 12.0 Put 1.70 1.80 1.75 -0.23 133 2,684 13.0 Put 2.17 2.27 2.22 -0.28 56 2,807 14.0 Put 2.70 2.92 2.81 -0.31 14 2,362 15.0 Put 3.35 3.50 3.65 -0.16 30 3,083 16.0 Put 4.10 4.25 4.15 -0.40 15 2,408 17.0 Put 4.85 5.00 5.20 -0.17 30 5,163 18.0 Put 5.70 5.90 5.91 -0.31 16 2,483 19.0 Put 6.55 6.80 6.93 -0.18 1 1,282 20.0 Put 7.45 7.80 7.65 -0.38 6 2,258 21.0 Put 8.40 8.60 8.95 -0.03 0 411 22.0 Put 9.35 9.50 9.75 -0.19 21 606 23.0 Put 10.30 10.95 10.10 -0.81 0 588 24.0 Put 11.25 11.55 11.25 -0.62 0 308 25.0 Put 12.20 12.50 12.86 0.02 0 1,264 26.0 Put 13.20 13.50 13.70 -0.12 1 484 27.0 Put 14.10 14.50 14.65 -0.16 1 358 28.0 Put 15.15 15.50 15.32 -0.47 0 434 29.0 Put 16.15 16.85 16.10 -0.68 0 251 30.0 Put 17.15 17.40 17.62 -0.15 1 603 31.0 Put 18.10 18.95 17.28 -1.48 0 369 32.0 Put 19.05 19.85 19.57 -0.18 0 92 33.0 Put 20.00 20.90 20.24 -0.51 0 57 34.0 Put 21.05 21.90 21.01 -0.73 0 45 35.0 Put 22.05 22.90 15.95 -6.79 0 197 36.0 Put 23.00 23.90 23.52 -0.21 0 89 37.0 Put 24.05 24.75 24.02 -0.71 0 298 38.0 Put 25.00 25.90 25.02 -0.70 0 177 39.0 Put 26.00 26.90 25.99 -0.73 0 15 40.0 Put 27.00 27.90 27.45 -0.26 0 126 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 98 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.70 8.50 0.00 0.00 0 0 6.0 Call 6.90 7.40 0.00 0.00 0 0 7.0 Call 6.10 6.40 6.85 1.04 0 1 8.0 Call 5.20 5.60 5.85 0.86 0 1 9.0 Call 4.40 4.80 0.00 0.00 0 0 10.0 Call 3.70 4.05 3.70 0.16 10 100 11.0 Call 3.05 3.30 7.65 4.76 0 10 12.0 Call 2.50 2.81 7.25 4.91 0 2 13.0 Call 2.03 2.20 2.20 0.33 21 171 14.0 Call 1.62 1.69 1.58 0.09 8 198 15.0 Call 1.24 1.40 1.20 0.02 0 193 16.0 Call 0.98 1.12 0.98 0.05 5 110 17.0 Call 0.77 0.89 0.78 0.05 11 381 18.0 Call 0.61 0.72 0.63 0.05 502 555 19.0 Call 0.48 0.58 0.45 0.00 0 200 20.0 Call 0.40 0.46 0.39 0.01 4 781 21.0 Call 0.30 0.40 0.37 0.07 0 183 22.0 Call 0.23 0.33 0.27 0.02 0 384 23.0 Call 0.18 0.27 0.23 0.02 12 285 24.0 Call 0.16 0.24 0.20 0.02 2 368 25.0 Call 0.13 0.21 0.15 -0.01 34 1,037 26.0 Call 0.10 0.17 0.15 0.01 0 582 27.0 Call 0.10 0.16 0.10 -0.03 0 156 28.0 Call 0.10 0.14 0.14 0.02 0 160 29.0 Call 0.09 0.13 0.19 0.08 0 400 30.0 Call 0.08 0.12 0.10 -0.01 7 887 31.0 Call 0.03 0.16 0.12 0.02 0 497 32.0 Call 0.02 0.14 0.12 0.03 0 1,358 33.0 Call 0.02 0.14 0.19 0.10 0 788 34.0 Call 0.01 0.13 0.10 0.02 0 193 35.0 Call 0.01 0.13 0.11 0.04 0 167 36.0 Call 0.00 0.12 0.19 0.12 0 352 37.0 Call 0.00 0.10 0.05 -0.01 0 188 38.0 Call 0.00 0.11 0.11 0.06 0 469 39.0 Call 0.00 0.11 0.10 0.06 0 164 40.0 Call 0.01 0.10 0.05 0.01 0 275 41.0 Call 0.00 0.11 0.15 0.12 0 641 42.0 Call 0.00 0.10 0.14 0.11 0 113 43.0 Call 0.00 0.11 0.15 0.12 0 225 44.0 Call 0.00 0.11 0.10 0.08 0 690 45.0 Call 0.00 0.12 0.06 0.04 0 168 46.0 Call 0.00 0.11 0.21 0.19 0 6 47.0 Call 0.00 0.11 0.04 0.02 0 44 48.0 Call 0.00 0.10 0.05 0.04 10 11 49.0 Call 0.00 0.10 0.18 0.17 0 9 50.0 Call 0.01 0.10 0.05 0.04 0 317 51.0 Call 0.00 0.10 0.26 0.25 0 227 52.0 Call 0.00 0.10 0.05 0.04 0 72 53.0 Call 0.00 0.10 0.10 0.09 0 35 54.0 Call 0.00 0.11 0.21 0.20 0 2 55.0 Call 0.00 0.10 0.16 0.15 0 127 56.0 Call 0.00 0.09 0.03 0.02 0 550 60.0 Call 0.00 0.12 0.07 0.07 0 246 65.0 Call 0.03 0.06 0.04 0.04 1 2,679 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.20 0.31 0.26 -0.03 10 56 6.0 Put 0.29 0.39 0.42 0.03 0 95 7.0 Put 0.42 0.52 0.55 0.01 700 671 8.0 Put 0.58 0.75 0.71 -0.03 25 409 9.0 Put 0.80 0.91 0.86 -0.12 65 268 10.0 Put 1.07 1.20 1.24 -0.07 4 271 11.0 Put 1.41 1.51 1.54 -0.12 3 214 12.0 Put 1.82 1.93 1.99 -0.13 13 507 13.0 Put 2.30 2.43 2.44 -0.21 3 322 14.0 Put 2.87 3.05 3.06 -0.21 10 355 15.0 Put 3.50 3.70 3.85 -0.11 3 991 16.0 Put 4.20 4.45 4.25 -0.45 0 919 17.0 Put 4.95 5.20 5.31 -0.19 1 687 18.0 Put 5.75 6.10 6.25 -0.09 0 1,194 19.0 Put 6.65 6.90 7.00 -0.22 1 1,433 20.0 Put 7.55 7.80 7.87 -0.27 0 6,459 21.0 Put 8.45 8.75 8.90 -0.16 0 884 22.0 Put 9.40 9.70 9.75 -0.25 0 513 23.0 Put 10.35 10.55 10.80 -0.15 1 519 24.0 Put 11.30 11.55 11.70 -0.22 3 486 25.0 Put 12.15 12.65 12.52 -0.38 0 1,188 26.0 Put 13.10 13.55 13.56 -0.32 0 177 27.0 Put 13.95 14.90 9.60 -5.25 0 61 28.0 Put 15.10 15.80 15.28 -0.56 0 408 29.0 Put 16.05 16.55 14.87 -1.96 0 64 30.0 Put 17.05 17.80 17.40 -0.42 0 211 31.0 Put 18.05 18.95 17.50 -1.30 0 182 32.0 Put 18.60 19.95 14.79 -5.00 0 346 33.0 Put 20.05 20.95 20.42 -0.36 0 112 34.0 Put 21.00 21.95 20.40 -1.37 0 135 35.0 Put 22.00 22.95 21.89 -0.87 0 258 36.0 Put 23.00 23.95 18.49 -5.26 0 14 37.0 Put 24.00 24.90 17.45 -7.28 0 15 38.0 Put 24.95 25.90 20.58 -5.14 0 22 39.0 Put 25.50 26.90 21.33 -5.38 0 15 40.0 Put 26.95 27.90 22.45 -5.25 0 110 41.0 Put 27.95 28.90 23.57 -5.12 0 4 42.0 Put 28.95 29.90 18.40 -11.28 0 229 43.0 Put 29.95 30.90 19.32 -11.36 0 30 44.0 Put 30.95 31.90 29.95 -1.72 0 2 45.0 Put 31.95 32.90 30.60 -2.06 0 38 46.0 Put 32.95 33.90 21.40 -12.25 0 23 47.0 Put 33.95 34.90 24.50 -10.15 0 6 48.0 Put 34.95 35.85 23.05 -12.59 0 1 49.0 Put 35.85 36.85 24.10 -12.54 0 5 50.0 Put 36.50 37.85 30.24 -7.39 0 1,172 51.0 Put 37.85 38.85 0.00 0.00 0 0 52.0 Put 38.90 39.85 26.60 -13.02 0 2 53.0 Put 39.90 40.85 0.00 0.00 0 0 54.0 Put 40.85 41.85 31.05 -10.56 0 8 55.0 Put 41.85 42.85 31.34 -11.27 0 27 56.0 Put 42.90 43.85 29.35 -14.26 0 2 60.0 Put 46.85 47.85 34.50 -13.09 0 609 65.0 Put 51.70 52.85 38.20 -14.38 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 175 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 12.20 18.50 7.03 0 0 2.0 Call 10.40 11.15 0.00 0.00 0 0 3.0 Call 9.85 10.45 0.00 0.00 0 0 4.0 Call 8.55 9.60 0.00 0.00 0 0 5.0 Call 8.05 8.35 0.00 0.00 0 0 6.0 Call 7.15 7.45 6.87 0.05 0 11 7.0 Call 6.30 6.55 6.60 0.57 0 10 8.0 Call 5.55 5.80 5.95 0.70 0 4 9.0 Call 4.80 5.05 5.30 0.73 0 13 10.0 Call 4.15 4.40 4.10 0.14 10 83 11.0 Call 3.55 3.80 4.45 1.08 0 2 12.0 Call 3.00 3.25 3.00 0.14 109 49 13.0 Call 2.57 2.77 2.55 0.13 10 86 14.0 Call 2.17 2.35 2.25 0.20 52 415 15.0 Call 1.84 2.01 1.75 0.01 0 316 16.0 Call 1.54 1.70 1.57 0.11 0 472 17.0 Call 1.29 1.45 1.28 0.06 30 285 18.0 Call 1.09 1.25 1.13 0.11 16 632 19.0 Call 0.91 1.06 0.97 0.09 2 217 20.0 Call 0.77 0.91 0.83 0.09 11 958 21.0 Call 0.66 0.78 0.71 0.08 0 62 22.0 Call 0.55 0.69 0.60 0.05 0 241 23.0 Call 0.49 0.60 0.52 0.05 0 203 24.0 Call 0.41 0.52 0.45 0.03 20 302 25.0 Call 0.39 0.46 0.39 0.02 31 544 26.0 Call 0.31 0.43 0.35 0.03 0 121 27.0 Call 0.29 0.37 0.47 0.19 0 172 28.0 Call 0.25 0.29 0.28 0.03 1 491 29.0 Call 0.22 0.31 0.30 0.07 0 315 30.0 Call 0.20 0.27 0.20 -0.02 2 1,738 31.0 Call 0.16 0.27 0.26 0.05 0 425 32.0 Call 0.16 0.25 0.22 0.03 0 88 33.0 Call 0.13 0.23 0.55 0.37 0 261 34.0 Call 0.13 0.22 0.65 0.48 0 33 35.0 Call 0.12 0.20 0.17 0.02 0 868 36.0 Call 0.11 0.20 0.47 0.32 0 224 37.0 Call 0.10 0.20 0.10 -0.05 0 137 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.06 0.05 0.00 0 1 2.0 Put 0.10 0.13 0.15 0.02 92 427 3.0 Put 0.19 0.26 0.26 0.04 3 1 4.0 Put 0.30 0.39 0.33 0.00 0 10 5.0 Put 0.42 0.49 0.45 -0.04 0 340 6.0 Put 0.57 0.66 0.61 -0.05 0 301 7.0 Put 0.76 0.85 0.82 -0.06 464 955 8.0 Put 1.00 1.10 1.05 -0.08 310 1,150 9.0 Put 1.28 1.39 1.43 -0.03 0 645 10.0 Put 1.61 1.74 1.77 -0.09 18 632 11.0 Put 2.01 2.12 2.20 -0.07 8 802 12.0 Put 2.46 2.60 2.70 -0.07 15 121 13.0 Put 3.00 3.15 3.08 -0.25 8 1,861 14.0 Put 3.55 3.75 3.65 -0.30 0 612 15.0 Put 4.20 4.40 4.45 -0.18 5 1,815 16.0 Put 4.90 5.10 5.25 -0.10 10 979 17.0 Put 5.65 5.90 5.60 -0.50 0 704 18.0 Put 6.40 6.70 6.75 -0.15 0 924 19.0 Put 7.20 7.50 7.60 -0.15 0 257 20.0 Put 8.05 8.35 8.57 -0.03 0 930 21.0 Put 8.90 9.20 9.28 -0.20 0 278 22.0 Put 9.80 10.05 9.81 -0.58 0 328 23.0 Put 10.70 11.10 10.81 -0.50 0 122 24.0 Put 11.65 11.90 11.20 -1.04 0 386 25.0 Put 12.55 13.20 12.98 -0.20 3 172 26.0 Put 13.50 13.70 12.30 -1.83 0 79 27.0 Put 14.45 14.70 9.70 -5.38 0 71 28.0 Put 15.40 15.65 10.80 -5.24 0 63 29.0 Put 16.35 16.65 16.73 -0.28 3 160 30.0 Put 17.35 17.65 17.62 -0.37 0 32 31.0 Put 18.30 19.10 14.15 -4.81 0 120 32.0 Put 19.25 20.05 10.55 -9.39 0 98 33.0 Put 20.20 21.10 20.02 -0.90 0 44 34.0 Put 21.20 22.05 16.85 -5.05 0 49 35.0 Put 22.15 23.00 22.62 -0.26 0 19 36.0 Put 23.15 24.05 17.90 -5.97 0 12 37.0 Put 24.10 24.95 19.45 -5.40 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 189 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 8.75 0.00 0.00 0 0 6.0 Call 7.05 7.55 0.00 0.00 0 0 7.0 Call 6.30 6.60 0.00 0.00 0 0 8.0 Call 5.55 5.80 0.00 0.00 0 0 9.0 Call 4.85 5.10 5.15 0.54 0 2 10.0 Call 4.20 4.45 4.24 0.23 0 20 11.0 Call 3.60 3.85 0.00 0.00 0 0 12.0 Call 3.10 3.35 3.35 0.41 0 5 13.0 Call 2.66 2.88 2.78 0.27 8 41 14.0 Call 2.24 2.47 2.45 0.29 0 40 15.0 Call 1.91 2.20 1.85 0.03 10 67 16.0 Call 1.61 1.81 1.69 0.14 0 29 17.0 Call 1.35 1.55 1.43 0.10 310 32 18.0 Call 1.15 1.35 1.16 0.05 0 132 19.0 Call 0.98 1.16 1.23 0.27 0 254 20.0 Call 0.82 0.99 0.85 0.01 0 271 21.0 Call 0.70 0.87 0.85 0.13 0 249 22.0 Call 0.61 0.77 1.18 0.55 0 105 23.0 Call 0.53 0.71 1.00 0.46 0 129 24.0 Call 0.46 0.63 0.52 0.05 0 73 25.0 Call 0.39 0.56 0.51 0.09 0 321 26.0 Call 0.34 0.47 1.41 1.03 0 133 27.0 Call 0.30 0.42 0.31 -0.02 0 327 28.0 Call 0.26 0.38 0.30 0.00 5 127 29.0 Call 0.24 0.31 0.35 0.08 0 202 30.0 Call 0.18 0.31 0.25 0.00 0 272 31.0 Call 0.15 0.29 0.22 -0.01 0 197 32.0 Call 0.14 0.27 0.27 0.06 0 143 33.0 Call 0.12 0.26 0.38 0.18 0 42 34.0 Call 0.11 0.24 0.17 -0.01 0 444 35.0 Call 0.10 0.23 0.16 -0.01 0 253 36.0 Call 0.09 0.21 0.15 -0.01 0 371 37.0 Call 0.12 0.21 0.13 -0.02 0 257 38.0 Call 0.10 0.18 0.10 -0.05 1 397 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.40 0.53 0.45 -0.04 0 70 6.0 Put 0.54 0.67 0.63 -0.04 0 4 7.0 Put 0.74 0.88 0.99 0.10 0 5 8.0 Put 1.02 1.16 1.15 -0.02 0 168 9.0 Put 1.33 1.46 1.42 -0.09 0 101 10.0 Put 1.68 1.84 1.80 -0.12 5 56 11.0 Put 2.08 2.25 2.36 0.00 0 45 12.0 Put 2.55 2.73 2.76 -0.10 15 10 13.0 Put 3.10 3.25 3.40 -0.03 0 178 14.0 Put 3.70 3.90 3.97 -0.10 4 215 15.0 Put 4.30 4.60 4.55 -0.18 0 514 16.0 Put 5.00 5.20 5.20 -0.25 0 1,606 17.0 Put 5.75 5.95 5.70 -0.52 0 196 18.0 Put 6.45 6.80 6.90 -0.10 1 451 19.0 Put 7.30 7.60 7.46 -0.37 0 268 20.0 Put 8.10 8.40 8.50 -0.20 1 136 21.0 Put 8.95 9.25 9.45 -0.12 21 467 22.0 Put 9.85 10.15 10.35 -0.12 1 83 23.0 Put 10.80 11.05 11.20 -0.17 1 223 24.0 Put 11.70 11.95 12.20 -0.10 6 156 25.0 Put 12.60 12.90 13.00 -0.23 20 665 26.0 Put 13.50 14.35 13.30 -0.88 0 66 27.0 Put 14.45 15.30 15.00 -0.12 0 144 28.0 Put 15.40 16.25 11.45 -4.63 0 47 29.0 Put 16.35 17.25 17.40 0.35 0 171 30.0 Put 17.30 18.20 17.97 -0.04 0 122 31.0 Put 18.30 19.20 18.74 -0.25 0 5 32.0 Put 19.25 20.15 18.15 -1.81 0 72 33.0 Put 20.25 21.15 12.72 -8.21 0 260 34.0 Put 21.15 22.15 17.50 -4.41 0 194 35.0 Put 22.15 23.10 17.65 -5.24 0 328 36.0 Put 23.15 24.10 17.10 -6.77 0 844 37.0 Put 23.70 25.10 18.15 -6.70 0 1,761 38.0 Put 25.10 26.05 13.65 -12.19 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 210 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 12.15 0.00 0.00 0 0 2.0 Call 10.25 11.25 0.00 0.00 0 0 3.0 Call 9.80 10.30 10.08 0.58 0 1 4.0 Call 8.90 9.30 9.15 0.58 0 3 5.0 Call 8.00 8.30 8.24 0.55 0 3 6.0 Call 7.20 7.45 7.50 0.65 0 12 7.0 Call 6.35 6.65 6.56 0.49 0 38 8.0 Call 5.65 5.90 6.52 1.17 0 7 9.0 Call 4.95 5.15 4.82 0.15 6 13 10.0 Call 4.30 4.60 4.38 0.33 36 1,222 11.0 Call 3.70 3.95 3.60 0.07 0 63 12.0 Call 3.20 3.45 3.05 -0.02 43 52 13.0 Call 2.76 3.15 2.69 0.08 20 271 14.0 Call 2.36 2.60 2.39 0.15 42 473 15.0 Call 2.01 2.24 1.96 0.04 18 795 16.0 Call 1.75 1.92 1.76 0.09 41 421 17.0 Call 1.58 1.70 1.54 0.12 5 945 18.0 Call 1.28 1.47 1.24 0.01 0 355 19.0 Call 1.10 1.28 1.07 0.00 5 185 20.0 Call 0.93 1.12 1.03 0.11 63 1,679 21.0 Call 0.80 0.99 0.85 0.04 0 238 22.0 Call 0.69 0.87 0.72 0.01 0 367 23.0 Call 0.62 0.71 0.63 0.00 1 623 24.0 Call 0.53 0.69 0.55 -0.01 0 1,028 25.0 Call 0.47 0.61 0.52 0.01 0 2,073 26.0 Call 0.42 0.56 0.46 0.00 1 631 27.0 Call 0.35 0.50 0.44 0.02 5 292 28.0 Call 0.31 0.46 0.53 0.15 0 834 29.0 Call 0.28 0.42 0.36 0.01 7 174 30.0 Call 0.25 0.38 0.30 -0.02 17 3,285 31.0 Call 0.21 0.36 0.35 0.05 0 659 32.0 Call 0.19 0.34 0.26 -0.02 0 293 33.0 Call 0.18 0.31 0.28 0.02 0 309 34.0 Call 0.16 0.29 0.42 0.18 0 821 35.0 Call 0.14 0.27 0.19 -0.03 3 1,223 36.0 Call 0.13 0.26 0.20 0.00 0 366 37.0 Call 0.12 0.24 0.18 -0.01 1 323 38.0 Call 0.11 0.23 0.26 0.08 0 407 39.0 Call 0.13 0.22 0.45 0.27 0 242 40.0 Call 0.12 0.20 0.16 -0.01 1,025 2,835 41.0 Call 0.10 0.21 0.28 0.11 0 634 42.0 Call 0.08 0.20 0.19 0.03 0 671 43.0 Call 0.07 0.20 0.19 0.04 0 1,052 44.0 Call 0.09 0.19 0.15 0.00 0 2,540 45.0 Call 0.06 0.19 0.13 -0.01 27 3,887 46.0 Call 0.06 0.17 0.09 -0.05 1 574 47.0 Call 0.05 0.19 0.44 0.30 0 50 48.0 Call 0.04 0.19 0.19 0.06 0 752 49.0 Call 0.04 0.18 0.91 0.78 0 98 50.0 Call 0.08 0.12 0.15 0.02 0 2,259 51.0 Call 0.04 0.18 0.14 0.02 0 254 52.0 Call 0.03 0.17 0.08 -0.04 0 137 53.0 Call 0.04 0.16 0.10 -0.02 2 22 54.0 Call 0.03 0.17 0.37 0.26 0 164 55.0 Call 0.03 0.17 0.33 0.22 0 555 56.0 Call 0.03 0.16 0.10 -0.01 0 293 57.0 Call 0.03 0.16 0.64 0.54 0 18 58.0 Call 0.01 0.16 0.27 0.17 0 220 59.0 Call 0.02 0.16 0.85 0.75 0 59 60.0 Call 0.05 0.15 0.10 0.00 0 3,522 61.0 Call 0.02 0.16 0.75 0.66 0 101 62.0 Call 0.02 0.16 0.23 0.14 0 205 63.0 Call 0.02 0.15 0.55 0.46 0 533 64.0 Call 0.02 0.16 0.26 0.17 0 507 65.0 Call 0.08 0.09 0.09 0.01 0 6,732 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.07 0.06 0.00 171 3,448 2.0 Put 0.12 0.21 0.16 0.00 0 153 3.0 Put 0.21 0.32 0.21 -0.05 0 224 4.0 Put 0.33 0.45 0.40 0.02 0 693 5.0 Put 0.49 0.56 0.55 0.00 100 473 6.0 Put 0.65 0.74 0.70 -0.04 0 878 7.0 Put 0.86 0.97 1.00 0.01 715 2,327 8.0 Put 1.18 1.25 1.21 -0.07 0 2,726 9.0 Put 1.41 1.55 1.60 -0.01 0 2,790 10.0 Put 1.83 1.95 1.96 -0.05 18 6,018 11.0 Put 2.25 2.35 2.42 -0.07 12 2,689 12.0 Put 2.69 2.85 2.82 -0.21 11 1,097 13.0 Put 3.25 3.45 3.33 -0.24 95 1,902 14.0 Put 3.80 4.05 4.12 -0.08 3 2,722 15.0 Put 4.50 4.70 4.61 -0.27 58 2,265 16.0 Put 5.15 5.40 5.30 -0.31 0 1,559 17.0 Put 5.90 6.15 6.35 0.00 0 366 18.0 Put 6.65 6.95 7.06 -0.09 0 608 19.0 Put 7.45 7.70 7.75 -0.24 5 696 20.0 Put 8.25 8.55 8.95 0.13 0 2,140 21.0 Put 9.10 9.80 9.80 0.10 0 755 22.0 Put 9.95 10.65 10.25 -0.34 0 613 23.0 Put 10.85 11.55 11.50 0.01 0 241 24.0 Put 11.85 12.10 11.22 -1.20 0 1,697 25.0 Put 12.65 13.45 13.00 -0.35 0 623 26.0 Put 13.65 14.40 13.87 -0.42 0 358 27.0 Put 14.55 15.40 14.40 -0.84 0 512 28.0 Put 15.50 16.35 15.72 -0.47 0 757 29.0 Put 16.45 17.35 11.85 -5.30 0 46 30.0 Put 17.40 18.30 17.55 -0.56 0 984 31.0 Put 18.35 19.25 14.03 -5.05 0 269 32.0 Put 19.35 20.25 19.82 -0.23 0 112 33.0 Put 20.30 21.20 20.87 -0.15 0 61 34.0 Put 21.25 22.20 21.16 -0.83 0 99 35.0 Put 22.25 23.20 21.78 -1.18 0 212 36.0 Put 23.20 24.15 23.41 -0.53 0 108 37.0 Put 24.20 25.15 18.52 -6.39 0 68 38.0 Put 25.15 26.05 24.30 -1.60 0 1,066 39.0 Put 26.10 27.10 26.41 -0.48 0 33 40.0 Put 27.15 28.10 27.30 -0.57 0 801 41.0 Put 28.10 29.10 28.07 -0.79 0 528 42.0 Put 29.05 29.95 28.55 -1.30 0 604 43.0 Put 30.10 30.95 30.58 -0.26 0 738 44.0 Put 31.05 32.05 21.05 -10.77 0 161 45.0 Put 32.05 32.90 31.30 -1.51 0 319 46.0 Put 33.05 33.90 21.20 -12.60 0 112 47.0 Put 34.00 35.05 24.80 -9.99 0 7 48.0 Put 35.00 35.85 21.50 -14.28 0 31 49.0 Put 36.00 37.00 25.85 -10.93 0 13 50.0 Put 37.00 38.00 31.57 -6.20 0 135 51.0 Put 38.00 39.00 28.85 -9.91 0 12 52.0 Put 39.00 40.00 26.50 -13.25 0 220 53.0 Put 39.95 41.00 27.50 -13.24 0 275 54.0 Put 40.70 42.00 28.35 -13.38 0 325 55.0 Put 41.90 43.00 29.30 -13.43 0 50 56.0 Put 42.95 43.95 37.00 -6.72 0 1 57.0 Put 43.95 44.95 32.40 -12.31 0 10 58.0 Put 44.55 45.95 0.00 0.00 0 0 59.0 Put 45.85 46.95 34.20 -12.50 0 5 60.0 Put 46.85 47.95 42.75 -4.94 0 1,726 61.0 Put 47.85 48.95 36.95 -11.73 0 492 62.0 Put 48.85 49.95 39.34 -10.34 0 288 63.0 Put 49.90 50.95 37.10 -13.57 0 88 64.0 Put 50.90 51.95 38.00 -13.67 0 10 65.0 Put 51.85 52.95 51.23 -1.43 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 280 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.95 9.70 7.80 0.07 1 0 6.0 Call 7.10 7.65 0.00 0.00 0 0 7.0 Call 6.35 6.85 0.00 0.00 0 0 8.0 Call 5.65 6.15 6.08 0.54 0 1 9.0 Call 5.05 5.50 6.55 1.63 0 1 10.0 Call 4.55 4.80 5.01 0.66 0 31 11.0 Call 4.00 4.30 0.00 0.00 0 0 12.0 Call 3.50 3.80 3.50 0.15 1 3 13.0 Call 3.00 3.40 3.16 0.22 1 84 14.0 Call 2.72 2.96 2.97 0.38 1 13 15.0 Call 2.40 2.64 2.29 0.00 4 71 16.0 Call 2.10 2.36 2.06 0.04 0 377 17.0 Call 1.84 2.18 1.86 0.08 0 253 18.0 Call 1.62 1.85 1.58 0.01 0 103 19.0 Call 1.43 1.67 1.71 0.32 0 25 20.0 Call 1.25 1.50 1.25 0.01 0 175 21.0 Call 1.11 1.37 1.10 0.00 0 277 22.0 Call 0.99 1.08 1.04 0.04 153 233 23.0 Call 0.88 1.29 0.83 -0.08 3 28 24.0 Call 0.79 1.20 0.90 0.08 1 60 25.0 Call 0.71 0.99 0.72 0.00 0 1,469 26.0 Call 0.64 1.04 0.80 0.14 0 110 27.0 Call 0.58 0.98 0.62 0.00 0 51 28.0 Call 0.53 0.92 0.55 -0.04 0 944 29.0 Call 0.48 0.86 0.83 0.27 0 66 30.0 Call 0.43 0.81 0.63 0.10 0 40 31.0 Call 0.40 0.78 1.18 0.68 0 12 32.0 Call 0.36 0.58 0.55 0.07 1 62 33.0 Call 0.34 0.74 0.87 0.42 0 61 34.0 Call 0.31 0.73 1.00 0.58 0 2 35.0 Call 0.29 0.73 0.37 -0.02 0 389 36.0 Call 0.27 0.73 0.52 0.15 0 10 37.0 Call 0.25 0.74 0.40 0.06 0 221 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.55 0.65 0.63 0.00 0 197 6.0 Put 0.75 0.89 0.86 -0.01 0 63 7.0 Put 1.05 1.16 1.14 -0.05 4 13 8.0 Put 1.28 1.53 1.51 0.00 1 12 9.0 Put 1.65 1.87 1.72 -0.18 0 10 10.0 Put 2.06 2.29 2.38 0.05 2 117 11.0 Put 2.51 2.71 2.85 0.05 0 19 12.0 Put 3.05 3.25 3.35 0.02 0 92 13.0 Put 3.70 3.85 3.60 -0.32 0 305 14.0 Put 4.20 4.45 3.95 -0.61 0 39 15.0 Put 4.80 5.10 5.18 -0.07 3 137 16.0 Put 5.50 5.80 5.65 -0.32 0 70 17.0 Put 6.25 6.55 5.90 -0.81 0 291 18.0 Put 7.00 7.30 6.70 -0.78 0 72 19.0 Put 7.80 8.05 8.18 -0.11 0 360 20.0 Put 8.60 8.90 8.95 -0.18 0 58 21.0 Put 9.40 10.20 9.31 -0.66 0 199 22.0 Put 9.50 11.05 6.85 -4.01 0 3 23.0 Put 11.10 11.95 10.80 -0.95 0 260 24.0 Put 12.00 13.20 6.01 -6.64 0 4 25.0 Put 12.90 14.10 8.69 -4.85 0 2 26.0 Put 13.85 15.05 13.65 -0.82 0 1 27.0 Put 14.80 15.85 13.93 -1.48 0 21 28.0 Put 15.65 16.80 12.22 -4.14 0 2 29.0 Put 16.65 17.70 0.00 0.00 0 0 30.0 Put 17.60 18.80 17.70 -0.58 0 4 31.0 Put 18.55 19.75 0.00 0.00 0 0 32.0 Put 19.50 20.70 0.00 0.00 0 0 33.0 Put 20.45 21.65 11.00 -10.17 0 2 34.0 Put 21.40 22.65 12.10 -10.03 0 1 35.0 Put 22.35 23.90 17.70 -5.39 0 77 36.0 Put 23.30 24.90 22.62 -1.44 0 74 37.0 Put 24.30 25.85 13.65 -11.37 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 574 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.55 13.30 11.80 0.33 0 10 2.0 Call 9.50 12.45 11.85 1.38 0 1 3.0 Call 8.75 11.30 9.65 0.10 1 29 4.0 Call 7.70 10.80 9.20 0.46 0 2 5.0 Call 7.80 9.80 7.91 -0.13 0 23 6.0 Call 6.15 8.55 8.75 1.38 0 4 7.0 Call 6.60 8.05 7.50 0.78 0 8 8.0 Call 6.00 7.60 6.85 0.59 2 510 9.0 Call 5.45 7.00 6.60 0.79 0 5 10.0 Call 5.55 6.10 5.70 0.34 38 278 11.0 Call 4.70 6.00 5.00 0.00 5 1,703 12.0 Call 4.25 6.50 5.00 0.36 5 128 13.0 Call 4.10 4.90 4.45 0.17 485 224 14.0 Call 3.60 4.55 4.00 0.00 2 154 15.0 Call 3.50 3.90 3.70 -0.01 20 1,561 16.0 Call 3.10 4.10 3.45 0.02 0 218 17.0 Call 2.84 4.75 3.45 0.30 5 199 18.0 Call 2.57 4.45 2.90 -0.08 4 243 19.0 Call 2.44 3.80 2.76 -0.05 1 169 20.0 Call 2.50 2.80 2.60 -0.04 46 3,522 21.0 Call 2.00 3.05 2.38 -0.09 4 285 22.0 Call 1.78 2.73 2.60 0.29 0 188 23.0 Call 1.63 2.64 2.53 0.38 0 264 24.0 Call 1.70 2.51 2.40 0.41 0 287 25.0 Call 1.90 2.00 1.90 0.07 4 1,833 26.0 Call 1.70 3.20 1.73 -0.02 614 672 27.0 Call 1.17 1.97 1.80 0.13 0 348 28.0 Call 1.07 2.07 1.56 -0.03 0 289 29.0 Call 1.02 1.78 1.49 -0.01 0 493 30.0 Call 1.30 1.56 1.43 0.01 11 1,942 31.0 Call 0.87 1.84 1.78 0.42 0 297 32.0 Call 0.98 1.57 1.55 0.24 7 119 33.0 Call 0.77 1.69 2.87 1.62 0 235 34.0 Call 0.72 1.64 1.10 -0.11 0 368 35.0 Call 0.99 1.36 1.06 -0.10 2 2,011 36.0 Call 0.83 1.35 1.10 -0.01 2 123 37.0 Call 0.58 1.49 1.18 0.11 0 93 38.0 Call 0.75 1.43 1.05 0.03 2 636 39.0 Call 0.51 1.25 0.95 -0.02 1 182 40.0 Call 0.61 1.06 0.90 -0.02 77 3,066 41.0 Call 0.45 1.17 0.81 -0.07 0 79 42.0 Call 0.01 1.29 0.80 -0.05 0 368 43.0 Call 0.38 1.25 0.88 0.06 0 498 44.0 Call 0.52 1.07 0.85 0.05 6 101 45.0 Call 0.21 1.00 1.00 0.23 1 733 46.0 Call 0.55 1.19 0.55 -0.19 2 58 47.0 Call 0.00 1.19 1.40 0.69 0 36 48.0 Call 0.07 1.16 0.84 0.16 0 49 49.0 Call 0.05 1.15 1.58 0.93 0 29 50.0 Call 0.31 0.70 0.51 -0.11 25 1,747 51.0 Call 0.00 1.13 3.45 2.85 0 72 52.0 Call 0.00 1.12 0.60 0.01 0 43 53.0 Call 0.00 1.11 4.50 3.93 0 45 54.0 Call 0.00 1.10 5.00 4.45 0 18 55.0 Call 0.41 0.69 0.45 -0.09 1 792 56.0 Call 0.00 1.09 1.32 0.80 0 57 57.0 Call 0.00 1.08 3.79 3.29 0 6 58.0 Call 0.00 1.07 1.39 0.90 0 36 59.0 Call 0.09 1.07 0.50 0.03 0 17 60.0 Call 0.21 0.66 0.55 0.10 0 834 61.0 Call 0.00 0.71 0.47 0.04 1 13 62.0 Call 0.01 1.05 0.50 0.08 0 222 63.0 Call 0.23 0.65 0.47 0.07 0 555 64.0 Call 0.19 0.54 1.00 0.62 0 58 65.0 Call 0.33 0.51 0.37 0.00 316 9,094 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.19 0.19 0.04 0 18 2.0 Put 0.07 0.40 0.00 0.00 0 0 3.0 Put 0.27 0.59 0.44 -0.05 100 0 4.0 Put 0.57 1.01 0.81 0.04 0 2 5.0 Put 0.90 1.50 1.20 0.07 0 451 6.0 Put 1.20 2.20 1.05 -0.44 0 90 7.0 Put 1.57 2.65 1.38 -0.47 0 37 8.0 Put 1.97 3.15 2.58 0.18 0 35 9.0 Put 2.37 3.95 3.00 0.05 0 212 10.0 Put 2.59 4.10 3.50 0.01 0 159 11.0 Put 3.40 4.90 3.75 -0.37 0 366 12.0 Put 4.00 5.55 4.50 -0.24 0 188 13.0 Put 4.60 6.35 5.15 -0.21 0 141 14.0 Put 5.25 7.25 6.00 -0.05 0 321 15.0 Put 5.90 7.95 6.25 -0.49 0 185 16.0 Put 6.65 7.60 7.02 -0.42 0 245 17.0 Put 6.45 9.45 8.40 0.27 0 113 18.0 Put 8.05 9.20 8.05 -0.88 0 193 19.0 Put 8.80 10.95 8.98 -0.76 0 106 20.0 Put 9.75 10.95 10.00 -0.54 0 391 21.0 Put 10.40 12.10 8.80 -2.55 0 256 22.0 Put 11.25 13.65 11.80 -0.36 0 154 23.0 Put 12.05 14.50 13.61 0.64 0 85 24.0 Put 12.90 14.50 12.25 -1.54 0 140 25.0 Put 13.75 16.25 13.65 -0.96 0 1,705 26.0 Put 13.30 17.05 15.00 -0.50 0 123 27.0 Put 15.50 17.85 12.93 -3.47 0 347 28.0 Put 16.40 18.70 13.99 -3.30 0 141 29.0 Put 17.30 19.60 17.65 -0.54 0 95 30.0 Put 18.25 20.50 18.35 -0.74 0 177 31.0 Put 19.15 21.40 18.89 -1.11 0 7 32.0 Put 20.05 22.30 20.35 -0.58 0 153 33.0 Put 21.00 21.95 21.05 -0.81 0 8 34.0 Put 21.90 24.35 21.61 -1.18 0 11 35.0 Put 21.70 25.25 23.35 -0.38 1 140 36.0 Put 23.80 26.20 23.70 -0.96 0 52 37.0 Put 24.75 27.10 22.02 -3.58 0 4 38.0 Put 25.70 28.05 25.41 -1.13 0 53 39.0 Put 26.65 28.95 24.25 -3.23 0 33 40.0 Put 27.60 29.90 28.92 0.50 22 1,021 41.0 Put 28.55 30.85 19.11 -10.25 0 21 42.0 Put 29.50 31.80 28.95 -1.37 0 242 43.0 Put 30.45 32.75 27.95 -3.33 0 34 44.0 Put 31.45 33.70 24.79 -7.45 0 40 45.0 Put 31.05 34.65 23.65 -9.55 0 31 46.0 Put 32.00 35.60 22.90 -11.26 0 14 47.0 Put 33.00 36.55 30.00 -5.12 0 90 48.0 Put 34.00 37.50 32.80 -3.28 0 125 49.0 Put 34.95 38.45 33.70 -3.34 0 16 50.0 Put 35.95 39.40 27.75 -10.26 0 50 51.0 Put 36.95 40.35 27.00 -11.98 0 10 52.0 Put 37.90 41.35 30.20 -9.76 0 144 53.0 Put 38.50 42.30 0.00 0.00 0 0 54.0 Put 39.50 43.25 38.40 -3.51 0 191 55.0 Put 40.50 44.25 39.35 -3.54 0 20 56.0 Put 41.50 45.20 40.25 -3.62 0 399 57.0 Put 42.50 46.20 34.60 -10.24 0 15 58.0 Put 43.50 47.15 36.59 -9.23 0 8 59.0 Put 44.45 48.10 46.00 -0.80 0 6 60.0 Put 45.45 49.10 47.43 -0.35 0 474 61.0 Put 46.45 50.05 36.45 -12.31 0 154 62.0 Put 47.45 51.05 40.25 -9.49 0 9 63.0 Put 48.45 52.00 40.30 -10.43 0 120 64.0 Put 49.45 53.00 0.00 0.00 0 0 65.0 Put 50.45 53.15 52.75 0.06 0 276 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. June 27, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.20 13.22 13.16 0.00 0.00 4300X200 0.00 0.00 46,456 Mon Jun 27 2022 7:50:45 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 30 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.10 8.35 0.00 0.00 0 0 6.0 Call 7.10 7.40 6.75 -0.41 0 1 7.0 Call 6.10 6.40 6.05 -0.11 0 1 8.0 Call 5.10 5.35 0.00 0.00 0 0 9.0 Call 4.10 4.35 0.00 0.00 0 0 10.0 Call 3.20 3.30 3.15 -0.08 0 27 11.0 Call 2.26 2.36 2.25 -0.04 0 295 12.0 Call 1.35 1.44 1.35 -0.05 0 486 13.0 Call 0.63 0.68 0.65 -0.01 0 1,318 14.0 Call 0.25 0.26 0.25 0.00 0 18,834 15.0 Call 0.09 0.10 0.10 0.00 0 5,871 16.0 Call 0.04 0.05 0.04 0.00 0 2,041 17.0 Call 0.02 0.04 0.04 0.01 0 632 18.0 Call 0.01 0.05 0.02 -0.01 0 942 19.0 Call 0.01 0.03 0.02 0.00 0 949 20.0 Call 0.01 0.03 0.02 0.00 0 1,402 21.0 Call 0.00 0.04 0.02 0.00 0 431 22.0 Call 0.01 0.03 0.02 0.00 0 553 23.0 Call 0.00 0.03 0.01 0.00 0 1,396 24.0 Call 0.00 0.02 0.01 0.00 0 1,583 25.0 Call 0.00 0.03 0.01 0.00 0 2,563 26.0 Call 0.00 0.03 0.01 0.00 0 2,178 27.0 Call 0.00 0.02 0.01 0.00 0 898 28.0 Call 0.00 0.02 0.02 0.01 0 348 29.0 Call 0.00 0.03 0.01 0.00 0 510 30.0 Call 0.00 0.01 0.01 0.00 0 828 31.0 Call 0.00 0.03 0.01 0.00 0 400 32.0 Call 0.00 0.01 0.01 0.01 0 184 33.0 Call 0.00 0.01 0.01 0.01 0 281 34.0 Call 0.00 0.04 0.05 0.05 0 204 35.0 Call 0.00 0.03 0.03 0.03 0 732 36.0 Call 0.00 0.01 0.01 0.01 0 204 37.0 Call 0.00 0.03 0.01 0.01 0 385 38.0 Call 0.00 0.03 0.01 0.01 0 202 39.0 Call 0.00 0.04 0.11 0.11 0 96 40.0 Call 0.00 0.01 0.10 0.10 0 759 41.0 Call 0.00 0.04 0.01 0.01 0 159 42.0 Call 0.00 0.04 0.05 0.05 0 38 43.0 Call 0.00 0.04 0.08 0.08 0 86 44.0 Call 0.00 0.03 0.03 0.03 0 110 45.0 Call 0.00 0.01 0.02 0.02 0 535 46.0 Call 0.00 0.04 0.01 0.01 0 59 47.0 Call 0.00 0.04 0.03 0.03 0 53 48.0 Call 0.00 0.03 0.03 0.03 0 427 49.0 Call 0.00 0.04 0.03 0.03 0 13 50.0 Call 0.00 0.01 0.01 0.01 0 763 51.0 Call 0.00 0.03 0.20 0.20 0 25 52.0 Call 0.00 0.03 0.33 0.33 0 61 53.0 Call 0.00 0.03 0.06 0.06 0 50 54.0 Call 0.00 0.03 0.58 0.58 0 15 55.0 Call 0.00 0.03 0.19 0.19 0 273 56.0 Call 0.00 0.03 0.19 0.19 0 101 60.0 Call 0.00 0.03 0.02 0.02 0 353 65.0 Call 0.00 0.02 0.01 0.01 0 2,750 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.01 0.01 0 1,047 6.0 Put 0.00 0.03 0.03 0.03 0 217 7.0 Put 0.00 0.04 0.04 0.03 0 358 8.0 Put 0.01 0.03 0.02 0.00 0 1,687 9.0 Put 0.03 0.05 0.04 0.00 0 7,092 10.0 Put 0.07 0.08 0.08 0.00 0 5,553 11.0 Put 0.12 0.15 0.14 0.00 0 5,041 12.0 Put 0.23 0.27 0.25 0.00 0 3,476 13.0 Put 0.48 0.54 0.52 0.01 0 8,716 14.0 Put 1.07 1.13 1.13 0.02 0 916 15.0 Put 1.89 1.98 2.00 0.05 0 4,473 16.0 Put 2.86 2.98 3.05 0.16 0 658 17.0 Put 3.80 3.95 3.97 0.09 0 2,105 18.0 Put 4.80 4.95 5.05 0.17 0 4,692 19.0 Put 5.80 5.95 5.95 0.08 0 10,180 20.0 Put 6.80 6.95 6.95 0.08 0 1,246 21.0 Put 7.80 7.95 7.97 0.10 0 828 22.0 Put 8.80 9.00 8.91 0.04 0 1,248 23.0 Put 9.80 10.00 9.85 -0.01 0 617 24.0 Put 10.80 11.00 11.17 0.31 0 423 25.0 Put 11.80 11.95 12.09 0.23 0 1,485 26.0 Put 12.80 13.00 12.70 -0.16 0 674 27.0 Put 13.75 13.95 13.94 0.08 0 838 28.0 Put 14.80 15.15 14.95 0.10 0 117 29.0 Put 15.70 16.15 15.94 0.09 0 267 30.0 Put 16.80 17.10 16.94 0.09 0 180 31.0 Put 17.70 18.20 17.67 -0.18 0 46 32.0 Put 18.60 19.20 19.48 0.63 0 39 33.0 Put 19.70 20.20 14.72 -5.13 0 84 34.0 Put 20.70 21.20 21.45 0.60 0 108 35.0 Put 21.70 22.20 21.85 0.00 0 53 36.0 Put 22.70 23.20 23.44 0.59 0 21 37.0 Put 23.70 24.20 18.65 -5.20 0 313 38.0 Put 24.65 25.20 24.89 0.04 0 27 39.0 Put 25.60 26.20 25.27 -0.58 0 14 40.0 Put 26.70 27.20 27.24 0.39 0 33 41.0 Put 27.70 28.20 20.75 -7.10 0 20 42.0 Put 28.45 29.20 17.85 -11.00 0 17 43.0 Put 29.70 30.20 30.28 0.44 0 21 44.0 Put 30.60 31.20 31.50 0.66 0 1 45.0 Put 31.60 32.20 20.20 -11.64 0 6 46.0 Put 32.60 33.20 0.00 0.00 0 0 47.0 Put 33.60 34.20 0.00 0.00 0 0 48.0 Put 34.50 35.20 20.85 -13.99 0 1 49.0 Put 35.60 36.20 0.00 0.00 0 0 50.0 Put 36.60 37.20 32.25 -4.59 0 2 51.0 Put 37.50 38.20 0.00 0.00 0 0 52.0 Put 38.60 39.20 0.00 0.00 0 0 53.0 Put 39.60 40.25 0.00 0.00 0 0 54.0 Put 40.60 41.25 0.00 0.00 0 0 55.0 Put 41.60 42.25 26.90 -14.94 0 2 56.0 Put 42.60 43.25 27.80 -15.04 0 622 60.0 Put 46.35 47.60 35.55 -11.29 0 19 65.0 Put 51.35 52.60 39.15 -12.69 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 11.10 11.30 0.00 0.00 0 0 2.5 Call 10.60 10.80 0.00 0.00 0 0 3.0 Call 10.10 10.30 0.00 0.00 0 0 3.5 Call 9.60 9.80 0.00 0.00 0 0 4.0 Call 9.10 9.35 0.00 0.00 0 0 4.5 Call 8.60 8.80 0.00 0.00 0 0 5.0 Call 8.10 8.30 8.30 0.14 0 1 5.5 Call 7.60 7.80 0.00 0.00 0 0 6.0 Call 7.10 7.25 0.00 0.00 0 0 6.5 Call 6.60 6.80 0.00 0.00 0 0 7.0 Call 6.10 6.35 0.00 0.00 0 0 7.5 Call 5.60 5.80 0.00 0.00 0 0 8.0 Call 5.10 5.35 5.40 0.22 0 3 8.5 Call 4.60 4.80 0.00 0.00 0 0 9.0 Call 4.10 4.35 3.95 -0.24 0 71 9.5 Call 3.65 3.85 0.00 0.00 0 0 10.0 Call 3.15 3.35 3.16 -0.07 0 16 10.5 Call 2.69 3.05 0.00 0.00 0 0 11.0 Call 2.26 2.35 2.21 -0.08 0 117 11.5 Call 1.81 1.90 1.40 -0.44 0 4 12.0 Call 1.38 1.46 1.35 -0.07 0 271 12.5 Call 1.00 1.07 1.02 -0.01 0 506 13.0 Call 0.67 0.73 0.68 -0.02 0 1,067 13.5 Call 0.43 0.47 0.44 -0.01 0 1,054 14.0 Call 0.26 0.29 0.28 0.00 0 1,600 14.5 Call 0.15 0.19 0.16 -0.01 0 550 15.0 Call 0.09 0.12 0.11 0.00 0 1,185 15.5 Call 0.06 0.08 0.06 -0.01 0 388 16.0 Call 0.04 0.06 0.05 0.00 0 98 16.5 Call 0.02 0.05 0.02 -0.02 0 207 17.0 Call 0.02 0.04 0.03 0.00 0 601 17.5 Call 0.02 0.03 0.03 0.01 0 33 18.0 Call 0.01 0.02 0.03 0.01 0 100 18.5 Call 0.01 0.03 0.01 0.00 0 88 19.0 Call 0.00 0.02 0.02 0.01 0 117 19.5 Call 0.00 0.03 0.03 0.03 0 56 20.0 Call 0.00 0.03 0.03 0.03 0 186 20.5 Call 0.00 0.03 0.13 0.13 0 83 21.0 Call 0.00 0.03 0.04 0.04 0 75 21.5 Call 0.00 0.03 0.08 0.08 0 84 22.0 Call 0.00 0.03 0.02 0.02 0 71 22.5 Call 0.00 0.03 0.03 0.03 0 75 23.0 Call 0.00 0.03 0.04 0.04 0 50 23.5 Call 0.00 0.03 0.08 0.08 0 8 24.0 Call 0.00 0.03 0.09 0.09 0 537 24.5 Call 0.00 0.03 0.10 0.10 0 105 25.0 Call 0.00 0.03 0.03 0.03 0 94 26.0 Call 0.00 0.03 0.08 0.08 0 2 27.0 Call 0.00 0.03 0.01 0.01 0 48 28.0 Call 0.00 0.03 0.10 0.10 0 1 30.0 Call 0.00 0.03 0.14 0.14 0 2 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.01 0.00 0.00 0 0 2.5 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 3.5 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 4.5 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 0.02 0 330 5.5 Put 0.00 0.04 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.02 0.01 0 50 6.5 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.05 0.05 0.03 0 2 7.5 Put 0.00 0.03 0.07 0.05 0 1 8.0 Put 0.02 0.03 0.03 0.00 0 848 8.5 Put 0.02 0.04 0.03 0.00 0 1,014 9.0 Put 0.03 0.05 0.03 -0.01 0 1,693 9.5 Put 0.05 0.06 0.05 -0.01 0 213 10.0 Put 0.07 0.09 0.07 -0.01 0 1,596 10.5 Put 0.09 0.11 0.10 0.00 0 201 11.0 Put 0.13 0.15 0.16 0.02 0 1,836 11.5 Put 0.18 0.20 0.20 0.01 0 402 12.0 Put 0.25 0.28 0.28 0.01 0 2,741 12.5 Put 0.36 0.40 0.39 0.01 0 2,362 13.0 Put 0.53 0.56 0.56 0.01 0 1,520 13.5 Put 0.77 0.83 0.81 0.01 0 463 14.0 Put 1.09 1.16 1.17 0.05 0 412 14.5 Put 1.47 1.55 1.65 0.13 0 213 15.0 Put 1.91 2.00 1.95 0.00 0 218 15.5 Put 2.37 2.53 2.48 0.06 0 121 16.0 Put 2.83 2.94 2.97 0.07 0 1,187 16.5 Put 3.30 3.55 3.88 0.50 0 62 17.0 Put 3.80 4.00 3.94 0.06 0 85 17.5 Put 4.30 4.50 4.61 0.24 0 150 18.0 Put 4.80 5.00 5.02 0.16 0 105 18.5 Put 5.30 5.55 5.83 0.47 0 260 19.0 Put 5.80 6.00 5.80 -0.05 0 144 19.5 Put 6.30 6.50 6.30 -0.05 0 36 20.0 Put 6.80 6.95 6.81 -0.04 0 106 20.5 Put 7.30 7.50 7.28 -0.07 0 299 21.0 Put 7.75 8.05 8.35 0.50 0 17 21.5 Put 8.30 8.55 2.71 -5.64 0 11 22.0 Put 8.80 9.00 8.89 0.04 0 6 22.5 Put 9.30 9.55 9.19 -0.16 0 11 23.0 Put 9.80 10.00 4.88 -4.97 0 2 23.5 Put 10.30 10.55 10.45 0.10 0 10 24.0 Put 10.80 11.00 11.05 0.21 0 9 24.5 Put 11.30 11.55 11.62 0.28 0 4 25.0 Put 11.80 12.05 12.15 0.31 0 3 26.0 Put 12.80 13.10 6.40 -6.44 0 1 27.0 Put 13.75 14.05 13.90 0.06 0 7 28.0 Put 14.80 15.00 15.70 0.86 0 1 30.0 Put 16.80 17.00 17.17 0.33 0 2 35.0 Put 21.75 22.00 16.12 -5.72 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.10 8.25 8.00 -0.16 0 110 6.5 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 0.00 0.00 0.00 0.00 0 0 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 5.15 5.30 4.68 -0.52 0 1 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 4.15 4.30 3.75 -0.51 0 2 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 3.25 3.40 3.20 -0.12 0 862 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 2.39 2.47 2.38 -0.04 0 54 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 1.56 1.65 1.43 -0.18 0 205 12.5 Call 1.21 1.28 1.15 -0.10 0 64 13.0 Call 0.90 0.96 0.88 -0.06 0 445 13.5 Call 0.66 0.71 0.69 0.00 0 215 14.0 Call 0.47 0.51 0.47 -0.02 0 377 14.5 Call 0.32 0.36 0.31 -0.03 0 90 15.0 Call 0.22 0.24 0.22 -0.01 0 265 15.5 Call 0.15 0.18 0.14 -0.03 0 128 16.0 Call 0.11 0.13 0.10 -0.02 0 108 16.5 Call 0.08 0.10 0.10 0.01 0 563 17.0 Call 0.06 0.08 0.06 -0.01 0 1,830 17.5 Call 0.05 0.07 0.05 -0.01 0 455 18.0 Call 0.03 0.06 0.04 -0.01 0 1,066 18.5 Call 0.03 0.05 0.04 0.00 0 66 19.0 Call 0.02 0.05 0.02 -0.02 0 68 19.5 Call 0.02 0.04 0.01 -0.02 0 140 20.0 Call 0.02 0.04 0.05 0.02 0 101 20.5 Call 0.01 0.03 0.12 0.10 0 25 21.0 Call 0.01 0.04 0.02 0.00 0 33 21.5 Call 0.00 0.03 0.04 0.02 0 15 22.0 Call 0.01 0.03 0.03 0.01 0 36 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.01 0.03 0.06 0.04 0 9 23.5 Call 0.00 0.03 0.10 0.08 0 6 24.0 Call 0.00 0.03 0.05 0.03 0 23 24.5 Call 0.00 0.03 0.13 0.11 0 201 25.0 Call 0.00 0.03 0.16 0.14 0 22 26.0 Call 0.00 0.03 0.25 0.23 0 1 27.0 Call 0.00 0.03 0.04 0.03 0 1 28.0 Call 0.00 0.03 0.07 0.06 0 9 30.0 Call 0.00 0.03 0.00 0.00 0 0 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.04 0.03 0.03 0 44 6.5 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.00 0.00 0.00 0 0 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.05 0.07 0.07 0.01 0 131 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.11 0.12 0.12 0.00 0 204 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.17 0.19 0.18 0.00 0 255 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.27 0.30 0.28 0.00 0 861 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.45 0.50 0.48 0.00 0 1,183 12.5 Put 0.59 0.64 0.66 0.05 0 797 13.0 Put 0.78 0.82 0.81 0.01 0 1,134 13.5 Put 1.02 1.07 1.06 0.01 0 506 14.0 Put 1.32 1.39 1.41 0.05 0 249 14.5 Put 1.67 1.74 1.72 0.01 0 2,017 15.0 Put 2.07 2.14 2.19 0.09 0 3,920 15.5 Put 2.49 2.57 2.71 0.18 0 150 16.0 Put 2.93 3.05 3.17 0.19 0 87 16.5 Put 3.40 3.50 4.00 0.55 0 267 17.0 Put 3.85 4.00 4.10 0.17 0 29 17.5 Put 4.35 4.50 4.90 0.48 0 137 18.0 Put 4.85 4.95 5.63 0.72 0 71 18.5 Put 5.35 5.45 5.42 0.02 0 212 19.0 Put 5.85 6.00 5.71 -0.19 0 110 19.5 Put 6.35 6.50 5.45 -0.94 0 17 20.0 Put 6.80 7.00 7.67 0.78 0 22 20.5 Put 7.30 7.50 7.82 0.43 0 2 21.0 Put 7.75 8.00 8.33 0.45 0 302 21.5 Put 8.30 8.45 8.35 -0.03 0 2 22.0 Put 8.80 9.00 3.19 -5.69 0 6 22.5 Put 9.30 9.45 9.45 0.07 0 13 23.0 Put 9.80 9.95 5.15 -4.73 0 0 23.5 Put 10.30 10.45 4.65 -5.73 0 10 24.0 Put 10.80 10.95 11.49 0.61 0 1 24.5 Put 11.30 11.45 0.00 0.00 0 0 25.0 Put 11.80 11.95 12.05 0.17 0 2 26.0 Put 12.80 12.95 0.00 0.00 0 0 27.0 Put 13.80 13.95 13.67 -0.20 0 2 28.0 Put 14.80 15.00 15.34 0.47 0 4 30.0 Put 16.75 17.00 11.81 -5.06 0 2 35.0 Put 21.80 21.95 16.70 -5.16 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 18 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.05 12.30 12.08 -0.08 0 3 2.0 Call 11.05 11.30 0.00 0.00 0 0 3.0 Call 10.10 10.25 0.00 0.00 0 0 4.0 Call 9.10 9.25 0.00 0.00 0 0 5.0 Call 8.10 8.25 9.60 1.43 0 1 6.0 Call 7.10 7.25 6.80 -0.39 0 4 7.0 Call 6.15 6.30 6.30 0.08 0 17 8.0 Call 5.15 5.35 5.30 0.04 0 1 9.0 Call 4.25 4.40 3.55 -0.76 0 3 10.0 Call 3.30 3.45 3.22 -0.19 0 380 11.0 Call 2.49 2.59 2.55 0.00 0 370 12.0 Call 1.72 1.80 1.75 -0.02 0 661 12.5 Call 1.38 1.46 1.40 -0.02 0 165 13.0 Call 1.09 1.15 1.08 -0.03 0 1,494 13.5 Call 0.83 0.90 0.87 0.00 0 524 14.0 Call 0.64 0.69 0.68 0.01 0 3,393 14.5 Call 0.48 0.50 0.48 -0.01 0 105 15.0 Call 0.38 0.39 0.39 0.01 0 24,799 15.5 Call 0.25 0.30 0.26 -0.02 0 263 16.0 Call 0.20 0.21 0.20 0.00 0 3,611 16.5 Call 0.14 0.17 0.13 -0.03 0 37 17.0 Call 0.10 0.13 0.13 0.01 0 2,541 17.5 Call 0.08 0.11 0.15 0.05 0 5 18.0 Call 0.08 0.09 0.08 0.00 0 13,142 18.5 Call 0.04 0.08 0.07 0.00 0 979 19.0 Call 0.04 0.07 0.04 -0.01 0 3,121 20.0 Call 0.04 0.06 0.05 0.00 0 2,798 21.0 Call 0.02 0.05 0.03 -0.01 0 1,880 22.0 Call 0.01 0.07 0.02 -0.02 0 1,796 23.0 Call 0.00 0.06 0.05 0.01 0 8,491 24.0 Call 0.00 0.06 0.06 0.03 0 1,813 25.0 Call 0.00 0.03 0.02 -0.01 0 2,504 26.0 Call 0.00 0.06 0.05 0.03 0 1,099 27.0 Call 0.00 0.07 0.04 0.02 0 554 28.0 Call 0.00 0.07 0.05 0.04 0 388 29.0 Call 0.00 0.07 0.05 0.04 0 251 30.0 Call 0.00 0.05 0.04 0.03 0 904 31.0 Call 0.00 0.07 0.12 0.12 0 95 32.0 Call 0.00 0.06 0.05 0.05 0 3,966 33.0 Call 0.00 0.07 0.03 0.03 0 187 34.0 Call 0.00 0.06 0.03 0.03 0 80 35.0 Call 0.00 0.07 0.08 0.08 0 98 36.0 Call 0.00 0.05 0.05 0.05 0 296 37.0 Call 0.00 0.07 0.04 0.04 0 1 38.0 Call 0.00 0.07 0.04 0.04 0 2 39.0 Call 0.00 0.06 0.02 0.02 0 12 40.0 Call 0.00 0.03 0.03 0.03 0 25 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 2 2.0 Put 0.00 0.02 0.02 0.01 0 41 3.0 Put 0.00 0.02 0.02 0.00 0 147 4.0 Put 0.00 0.04 0.05 0.03 0 328 5.0 Put 0.02 0.04 0.04 0.01 0 3,118 6.0 Put 0.05 0.08 0.05 -0.01 0 658 7.0 Put 0.08 0.11 0.10 0.00 0 2,310 8.0 Put 0.13 0.15 0.14 0.00 0 2,966 9.0 Put 0.18 0.21 0.19 0.00 0 5,894 10.0 Put 0.28 0.30 0.29 0.00 0 13,913 11.0 Put 0.41 0.46 0.43 0.00 0 3,000 12.0 Put 0.65 0.68 0.69 0.03 0 13,591 12.5 Put 0.79 0.83 0.83 0.02 0 609 13.0 Put 0.97 1.04 1.03 0.03 0 5,815 13.5 Put 1.23 1.30 1.26 0.00 0 71 14.0 Put 1.52 1.60 1.62 0.06 0 6,578 14.5 Put 1.86 1.92 1.98 0.10 0 340 15.0 Put 2.23 2.29 2.28 0.00 0 15,722 15.5 Put 2.63 2.70 2.78 0.11 0 1,642 16.0 Put 3.05 3.15 3.12 0.02 0 13,469 16.5 Put 3.50 3.65 4.06 0.51 0 1 17.0 Put 3.95 4.05 4.05 0.04 0 3,218 17.5 Put 4.40 4.55 4.78 0.29 0 1 18.0 Put 4.95 5.05 5.00 0.02 0 22,870 18.5 Put 5.40 5.50 0.00 0.00 0 0 19.0 Put 5.85 6.00 6.00 0.05 0 2,357 20.0 Put 6.85 7.00 7.11 0.17 0 1,718 21.0 Put 7.85 8.00 8.02 0.09 0 879 22.0 Put 8.80 9.00 9.08 0.15 0 1,047 23.0 Put 9.85 10.00 9.88 -0.04 0 326 24.0 Put 10.85 11.00 10.95 0.03 0 264 25.0 Put 11.80 12.00 11.95 0.04 0 346 26.0 Put 12.80 13.00 12.85 -0.05 0 410 27.0 Put 13.85 14.00 14.07 0.17 0 453 28.0 Put 14.85 15.00 15.06 0.17 0 98 29.0 Put 15.75 16.00 15.73 -0.16 0 13 30.0 Put 16.80 17.00 17.05 0.16 0 34 31.0 Put 17.65 18.25 18.50 0.62 0 31 32.0 Put 18.80 19.30 19.08 0.20 0 6 33.0 Put 19.50 20.25 20.18 0.30 0 22 34.0 Put 20.50 21.25 21.45 0.57 0 18 35.0 Put 21.60 22.30 21.70 -0.18 0 31 36.0 Put 22.45 23.35 18.09 -4.79 0 9 37.0 Put 23.60 24.30 23.96 0.08 0 29 38.0 Put 24.50 25.25 24.92 0.05 0 10 39.0 Put 25.50 26.40 25.96 0.09 0 2 40.0 Put 26.60 27.25 26.94 0.07 0 61 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.05 8.35 7.44 -0.73 0 2 8.0 Call 5.15 5.50 0.00 0.00 0 0 9.0 Call 4.25 4.50 6.00 1.65 0 2 10.0 Call 3.35 3.50 3.08 -0.38 0 1 11.0 Call 2.59 2.69 2.61 -0.02 0 6 12.0 Call 1.84 1.94 1.86 -0.03 0 101 13.0 Call 1.23 1.29 1.22 -0.04 0 305 13.5 Call 0.97 1.06 0.95 -0.06 0 133 14.0 Call 0.79 0.85 0.80 -0.02 0 79 14.5 Call 0.61 0.67 0.52 -0.12 0 52 15.0 Call 0.47 0.52 0.49 0.00 0 313 15.5 Call 0.35 0.41 0.34 -0.04 0 232 16.0 Call 0.26 0.32 0.41 0.12 0 237 16.5 Call 0.20 0.26 0.23 0.00 0 207 17.0 Call 0.16 0.20 0.16 -0.02 0 323 17.5 Call 0.12 0.16 0.14 0.00 0 40 18.0 Call 0.09 0.13 0.10 -0.01 0 152 18.5 Call 0.07 0.11 0.10 0.01 0 12 19.0 Call 0.06 0.10 0.07 -0.01 0 282 19.5 Call 0.05 0.09 0.08 0.01 0 17 20.0 Call 0.04 0.08 0.06 0.00 0 11 20.5 Call 0.02 0.09 0.04 -0.01 0 4 21.0 Call 0.00 0.11 0.08 0.04 0 35 21.5 Call 0.00 0.11 0.00 0.00 0 0 22.0 Call 0.00 0.10 0.08 0.05 0 42 22.5 Call 0.00 0.10 0.14 0.12 0 0 23.0 Call 0.00 0.10 0.04 0.02 0 2 23.5 Call 0.00 0.10 0.07 0.06 0 3 24.0 Call 0.00 0.10 0.03 0.02 0 42 24.5 Call 0.00 0.09 0.32 0.31 0 1 25.0 Call 0.00 0.09 0.05 0.04 0 6 26.0 Call 0.00 0.09 0.11 0.11 0 5 27.0 Call 0.00 0.09 0.06 0.06 0 1 28.0 Call 0.00 0.09 0.00 0.00 0 0 30.0 Call 0.00 0.08 0.09 0.09 0 10 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.08 0.04 -0.01 0 352 8.0 Put 0.15 0.20 0.29 0.12 0 472 9.0 Put 0.24 0.28 0.35 0.09 0 999 10.0 Put 0.35 0.40 0.38 0.00 0 808 11.0 Put 0.52 0.57 0.55 0.00 0 503 12.0 Put 0.77 0.85 0.80 -0.01 0 241 13.0 Put 1.15 1.22 1.25 0.06 0 214 13.5 Put 1.40 1.47 1.69 0.25 0 57 14.0 Put 1.69 1.77 1.75 0.01 0 222 14.5 Put 2.01 2.09 2.26 0.20 0 91 15.0 Put 2.36 2.46 2.51 0.09 0 208 15.5 Put 2.75 2.83 3.30 0.50 0 52 16.0 Put 3.15 3.30 3.20 -0.01 0 264 16.5 Put 3.55 3.75 4.15 0.50 0 117 17.0 Put 4.00 4.25 4.10 0.00 0 22 17.5 Put 4.50 4.65 4.55 -0.01 0 111 18.0 Put 4.95 5.15 4.97 -0.06 0 597 18.5 Put 5.40 5.65 5.77 0.26 0 22 19.0 Put 5.90 6.15 5.94 -0.06 0 1 19.5 Put 6.35 6.70 6.77 0.28 0 28 20.0 Put 6.85 7.10 7.00 0.02 0 10 20.5 Put 7.35 7.65 3.08 -4.39 0 1 21.0 Put 7.85 8.15 8.30 0.34 0 4 21.5 Put 8.30 8.65 8.22 -0.23 0 3 22.0 Put 8.80 9.15 9.40 0.46 0 30 22.5 Put 9.30 9.70 9.62 0.18 0 6 23.0 Put 9.80 10.15 10.25 0.32 0 1 23.5 Put 10.30 10.65 10.27 -0.16 0 1 24.0 Put 10.80 11.10 11.25 0.32 0 3 24.5 Put 11.30 11.65 6.65 -4.77 0 1 25.0 Put 11.75 12.10 7.20 -4.72 0 30 26.0 Put 12.80 13.10 13.43 0.51 0 6 27.0 Put 13.85 14.15 8.43 -5.48 0 0 28.0 Put 14.80 15.10 14.88 -0.03 0 1 30.0 Put 16.80 17.10 0.00 0.00 0 0 35.0 Put 21.80 22.10 22.50 0.60 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.05 8.35 8.45 0.26 0 0 8.0 Call 5.15 5.45 0.00 0.00 0 0 9.0 Call 4.30 4.50 4.60 0.19 0 2 10.0 Call 3.45 3.60 3.50 -0.05 0 437 11.0 Call 2.69 2.78 4.45 1.71 0 1 12.0 Call 1.97 2.08 1.86 -0.17 0 203 13.0 Call 1.37 1.46 1.37 -0.05 0 352 13.5 Call 1.12 1.22 1.15 -0.02 0 1,113 14.0 Call 0.92 0.99 0.95 0.00 0 1,840 14.5 Call 0.74 0.81 0.78 0.00 0 1,557 15.0 Call 0.58 0.65 0.61 0.00 0 1,009 15.5 Call 0.46 0.52 0.47 -0.02 0 414 16.0 Call 0.37 0.43 0.35 -0.05 0 444 16.5 Call 0.28 0.35 0.29 -0.03 0 416 17.0 Call 0.23 0.28 0.24 -0.03 0 239 17.5 Call 0.22 0.23 0.20 -0.02 0 210 18.0 Call 0.14 0.19 0.15 -0.03 0 361 18.5 Call 0.12 0.16 0.21 0.07 0 10 19.0 Call 0.09 0.14 0.10 -0.01 0 65 19.5 Call 0.08 0.12 0.12 0.02 0 8 20.0 Call 0.07 0.11 0.07 -0.02 0 155 20.5 Call 0.06 0.10 0.01 -0.07 0 42 21.0 Call 0.05 0.09 0.08 0.01 0 385 21.5 Call 0.04 0.09 0.12 0.05 0 2 22.0 Call 0.03 0.13 0.11 0.04 0 7 22.5 Call 0.00 0.12 0.46 0.39 0 1 23.0 Call 0.04 0.11 0.14 0.07 0 5 23.5 Call 0.00 0.12 0.00 0.00 0 0 24.0 Call 0.00 0.11 0.36 0.30 0 3 24.5 Call 0.00 0.11 0.00 0.00 0 0 25.0 Call 0.00 0.11 0.09 0.03 0 4 26.0 Call 0.00 0.10 0.00 0.00 0 0 27.0 Call 0.00 0.10 0.00 0.00 0 0 28.0 Call 0.00 0.10 0.00 0.00 0 0 30.0 Call 0.00 0.09 0.16 0.11 0 1 35.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.11 0.07 0.00 0 54 8.0 Put 0.21 0.24 0.29 0.06 0 574 9.0 Put 0.30 0.34 0.35 0.03 0 1,526 10.0 Put 0.43 0.49 0.47 0.01 0 1,851 11.0 Put 0.63 0.68 0.66 0.00 0 797 12.0 Put 0.91 0.99 1.00 0.05 0 768 13.0 Put 1.31 1.37 1.42 0.08 0 2,025 13.5 Put 1.55 1.62 2.06 0.47 0 73 14.0 Put 1.83 1.91 1.89 0.01 0 2,781 14.5 Put 2.16 2.23 2.26 0.06 0 216 15.0 Put 2.51 2.59 2.59 0.05 0 388 15.5 Put 2.88 3.05 3.41 0.50 0 11 16.0 Put 3.25 3.40 3.35 0.03 0 151 16.5 Put 3.70 3.85 4.45 0.71 0 152 17.0 Put 4.10 4.25 4.35 0.16 0 22 17.5 Put 4.55 4.80 4.53 -0.11 0 8 18.0 Put 5.00 5.15 5.15 0.05 0 91 18.5 Put 5.50 5.70 5.45 -0.11 0 1 19.0 Put 5.90 6.25 5.95 -0.08 0 15 19.5 Put 6.40 6.75 0.00 0.00 0 0 20.0 Put 6.90 7.20 7.05 0.04 0 7 20.5 Put 7.40 7.70 0.00 0.00 0 0 21.0 Put 7.90 8.20 0.00 0.00 0 0 21.5 Put 8.30 8.70 0.00 0.00 0 0 22.0 Put 8.85 9.15 9.00 0.02 0 1 22.5 Put 9.35 9.70 9.82 0.34 0 6 23.0 Put 9.85 10.15 10.10 0.12 0 10 23.5 Put 10.35 10.70 10.81 0.33 0 4 24.0 Put 10.85 11.20 11.03 0.06 0 3 24.5 Put 11.30 11.65 11.81 0.34 0 1 25.0 Put 11.80 12.20 11.92 -0.05 0 2 26.0 Put 12.80 13.15 13.15 0.18 0 2 27.0 Put 13.80 14.15 0.00 0.00 0 0 28.0 Put 14.80 15.15 15.05 0.09 0 1 30.0 Put 16.75 17.15 17.55 0.60 0 2 35.0 Put 21.80 22.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 8.35 0.00 0.00 0 0 7.5 Call 5.65 6.00 0.00 0.00 0 0 8.0 Call 5.20 5.60 0.00 0.00 0 0 8.5 Call 4.80 5.00 0.00 0.00 0 0 9.0 Call 4.30 4.55 0.00 0.00 0 0 9.5 Call 3.90 4.10 0.00 0.00 0 0 10.0 Call 3.50 3.65 3.40 -0.22 0 10 10.5 Call 3.10 3.25 0.00 0.00 0 0 11.0 Call 2.77 2.89 0.00 0.00 0 0 11.5 Call 2.40 2.52 2.35 -0.11 0 6 12.0 Call 2.07 2.16 1.92 -0.20 0 1 12.5 Call 1.76 1.87 0.00 0.00 0 0 13.0 Call 1.48 1.57 1.44 -0.09 0 8 13.5 Call 1.24 1.32 1.17 -0.11 0 1 14.0 Call 1.02 1.11 0.00 0.00 0 0 14.5 Call 0.85 0.92 0.00 0.00 0 0 15.0 Call 0.69 0.76 0.61 -0.12 0 20 15.5 Call 0.56 0.63 0.00 0.00 0 0 16.0 Call 0.44 0.52 0.49 0.01 0 12 16.5 Call 0.36 0.43 0.37 -0.03 0 1 17.0 Call 0.29 0.36 0.32 0.00 0 1 17.5 Call 0.24 0.30 0.26 -0.01 0 2 18.0 Call 0.19 0.25 0.22 0.00 0 5 18.5 Call 0.16 0.21 0.00 0.00 0 0 19.0 Call 0.12 0.18 0.00 0.00 0 0 20.0 Call 0.08 0.14 0.25 0.14 0 5 21.0 Call 0.07 0.11 0.00 0.00 0 0 22.0 Call 0.05 0.10 0.00 0.00 0 0 23.0 Call 0.00 0.50 0.00 0.00 0 0 24.0 Call 0.00 0.50 0.00 0.00 0 0 25.0 Call 0.00 0.18 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.23 0.00 0.00 0 0 7.5 Put 0.22 0.24 0.24 0.01 0 5 8.0 Put 0.25 0.30 0.35 0.08 0 14 8.5 Put 0.30 0.35 0.00 0.00 0 0 9.0 Put 0.36 0.41 0.00 0.00 0 0 9.5 Put 0.43 0.49 0.00 0.00 0 0 10.0 Put 0.53 0.57 0.00 0.00 0 0 10.5 Put 0.61 0.67 0.70 0.06 0 5 11.0 Put 0.72 0.79 0.75 0.00 0 2 11.5 Put 0.86 0.94 0.89 -0.01 0 2 12.0 Put 1.02 1.10 1.12 0.06 0 96 12.5 Put 1.22 1.30 1.33 0.07 0 8 13.0 Put 1.44 1.51 1.50 0.03 0 10 13.5 Put 1.68 1.76 1.83 0.10 0 2 14.0 Put 1.97 2.05 2.06 0.05 0 1 14.5 Put 2.29 2.37 0.00 0.00 0 0 15.0 Put 2.63 2.71 0.00 0.00 0 0 15.5 Put 2.98 3.15 0.00 0.00 0 0 16.0 Put 3.35 3.55 0.00 0.00 0 0 16.5 Put 3.80 3.95 0.00 0.00 0 0 17.0 Put 4.20 4.40 0.00 0.00 0 0 17.5 Put 4.60 4.80 4.95 0.24 0 2 18.0 Put 5.10 5.30 0.00 0.00 0 0 18.5 Put 5.55 5.70 0.00 0.00 0 0 19.0 Put 6.00 6.20 0.00 0.00 0 0 20.0 Put 6.95 7.25 0.00 0.00 0 0 21.0 Put 7.90 8.20 0.00 0.00 0 0 22.0 Put 8.90 9.20 0.00 0.00 0 0 23.0 Put 9.85 10.20 0.00 0.00 0 0 24.0 Put 10.85 11.15 0.00 0.00 0 0 25.0 Put 11.85 12.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 53 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.05 12.25 0.00 0.00 0 0 2.0 Call 11.05 11.25 0.00 0.00 0 0 3.0 Call 10.10 10.25 0.00 0.00 0 0 4.0 Call 9.10 9.30 0.00 0.00 0 0 5.0 Call 8.10 8.35 0.00 0.00 0 0 6.0 Call 7.20 7.40 0.00 0.00 0 0 7.0 Call 6.25 6.40 0.00 0.00 0 0 8.0 Call 5.35 5.50 0.00 0.00 0 0 9.0 Call 4.45 4.60 4.82 0.27 0 1 10.0 Call 3.60 3.80 3.92 0.20 0 2 11.0 Call 2.92 3.00 2.90 -0.07 0 7 12.0 Call 2.26 2.34 2.28 -0.03 0 39 13.0 Call 1.68 1.77 1.68 -0.06 0 469 14.0 Call 1.28 1.31 1.27 -0.03 0 913 15.0 Call 0.88 0.96 0.88 -0.04 0 689 16.0 Call 0.62 0.70 0.62 -0.04 0 1,105 17.0 Call 0.43 0.50 0.46 0.00 0 942 18.0 Call 0.30 0.37 0.35 0.01 0 233 19.0 Call 0.21 0.28 0.22 -0.03 0 250 20.0 Call 0.17 0.22 0.19 -0.01 0 1,360 21.0 Call 0.12 0.26 0.14 -0.03 0 466 22.0 Call 0.12 0.15 0.12 -0.02 0 996 23.0 Call 0.07 0.18 0.26 0.14 0 1 24.0 Call 0.04 0.15 0.00 0.00 0 0 25.0 Call 0.04 0.12 0.22 0.14 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.16 0.00 0.00 0 0 2.0 Put 0.00 0.18 0.00 0.00 0 0 3.0 Put 0.03 0.08 0.08 0.02 0 8 4.0 Put 0.07 0.13 0.13 0.03 0 13 5.0 Put 0.11 0.16 0.15 0.01 0 45 6.0 Put 0.15 0.25 0.20 0.00 0 136 7.0 Put 0.25 0.29 0.29 0.02 0 117 8.0 Put 0.35 0.38 0.39 0.03 0 306 9.0 Put 0.48 0.53 0.52 0.01 0 842 10.0 Put 0.65 0.71 0.69 0.01 0 1,824 11.0 Put 0.90 0.97 0.98 0.05 0 1,370 12.0 Put 1.24 1.30 1.27 0.00 0 3,120 13.0 Put 1.68 1.73 1.74 0.04 0 474 14.0 Put 2.22 2.28 2.27 0.01 0 727 15.0 Put 2.85 2.93 3.00 0.11 0 135 16.0 Put 3.60 3.75 3.73 0.10 0 5 17.0 Put 4.40 4.50 4.46 0.03 0 11 18.0 Put 5.25 5.35 5.82 0.52 0 329 19.0 Put 6.15 6.35 6.70 0.49 0 203 20.0 Put 7.10 7.25 7.07 -0.09 0 18 21.0 Put 8.05 8.25 8.40 0.28 0 1 22.0 Put 8.95 9.25 9.65 0.56 0 16 23.0 Put 9.95 10.20 10.48 0.41 0 10 24.0 Put 10.90 11.20 11.05 0.00 0 42 25.0 Put 11.95 12.10 12.10 0.07 0 38 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 81 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.80 12.50 0.00 0.00 0 0 2.0 Call 10.50 11.65 0.00 0.00 0 0 3.0 Call 10.10 10.30 0.00 0.00 0 0 4.0 Call 9.10 9.35 8.70 -0.51 0 146 5.0 Call 8.15 8.35 8.40 0.15 0 611 6.0 Call 7.25 7.40 7.05 -0.26 0 3,730 7.0 Call 6.30 6.55 6.28 -0.12 0 805 8.0 Call 5.40 5.60 5.03 -0.49 0 11 9.0 Call 4.60 4.75 4.22 -0.47 0 16 10.0 Call 3.85 4.00 3.82 -0.08 0 97 11.0 Call 3.10 3.25 3.07 -0.13 0 213 12.0 Call 2.53 2.63 2.55 -0.03 0 642 13.0 Call 1.98 2.09 2.00 -0.04 0 1,731 14.0 Call 1.54 1.63 1.59 0.00 0 589 15.0 Call 1.19 1.26 1.21 -0.01 0 1,838 16.0 Call 0.90 1.00 0.88 -0.07 0 2,017 17.0 Call 0.68 0.76 0.69 -0.03 0 1,139 18.0 Call 0.51 0.59 0.55 0.00 0 2,477 19.0 Call 0.39 0.46 0.40 -0.03 0 898 20.0 Call 0.32 0.36 0.34 0.00 0 4,133 21.0 Call 0.24 0.29 0.25 -0.01 0 956 22.0 Call 0.20 0.24 0.20 -0.02 0 1,066 23.0 Call 0.15 0.20 0.18 0.00 0 1,456 24.0 Call 0.11 0.18 0.16 0.01 0 1,119 25.0 Call 0.12 0.15 0.13 0.00 0 2,367 26.0 Call 0.09 0.15 0.11 -0.01 0 934 27.0 Call 0.08 0.17 0.17 0.05 0 160 28.0 Call 0.07 0.14 0.10 -0.01 0 611 29.0 Call 0.05 0.16 0.10 0.00 0 472 30.0 Call 0.04 0.13 0.15 0.06 0 1,895 31.0 Call 0.03 0.14 0.09 0.00 0 344 32.0 Call 0.05 0.14 0.05 -0.03 0 617 33.0 Call 0.01 0.13 0.18 0.10 0 540 34.0 Call 0.01 0.12 0.12 0.05 0 346 35.0 Call 0.03 0.10 0.03 -0.04 0 1,210 36.0 Call 0.00 0.12 0.05 -0.01 0 539 37.0 Call 0.00 0.12 0.06 0.00 0 643 38.0 Call 0.01 0.10 0.05 -0.01 0 417 39.0 Call 0.01 0.12 0.10 0.04 0 817 40.0 Call 0.01 0.09 0.04 -0.01 0 2,918 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.03 0 160 2.0 Put 0.02 0.06 0.08 0.04 0 352 3.0 Put 0.09 0.12 0.10 -0.01 0 157 4.0 Put 0.13 0.21 0.22 0.05 0 88 5.0 Put 0.20 0.26 0.24 0.01 0 2,061 6.0 Put 0.29 0.33 0.32 0.01 0 241 7.0 Put 0.39 0.43 0.40 -0.01 0 1,571 8.0 Put 0.52 0.56 0.56 0.02 0 1,214 9.0 Put 0.70 0.75 0.74 0.01 0 921 10.0 Put 0.93 0.97 0.96 0.01 0 4,900 11.0 Put 1.21 1.29 1.29 0.04 0 2,931 12.0 Put 1.58 1.69 1.63 0.00 0 2,801 13.0 Put 2.06 2.12 2.10 0.00 0 2,909 14.0 Put 2.61 2.71 2.65 0.00 0 2,429 15.0 Put 3.20 3.40 3.29 0.00 0 3,071 16.0 Put 3.95 4.05 4.00 -0.02 0 2,408 17.0 Put 4.70 4.85 4.75 -0.03 0 5,162 18.0 Put 5.55 5.70 5.79 0.18 0 2,473 19.0 Put 6.40 6.55 6.93 0.45 0 1,282 20.0 Put 7.30 7.45 7.50 0.11 0 2,257 21.0 Put 8.15 8.35 8.55 0.23 0 409 22.0 Put 9.15 9.30 9.15 -0.12 0 606 23.0 Put 10.10 10.25 10.28 0.06 0 585 24.0 Put 11.10 11.25 11.25 0.07 0 308 25.0 Put 12.05 12.20 12.23 0.06 0 1,260 26.0 Put 13.05 13.25 13.70 0.55 0 483 27.0 Put 14.00 14.20 14.25 0.11 0 358 28.0 Put 15.00 15.15 15.10 -0.03 0 434 29.0 Put 16.00 16.20 16.10 -0.02 0 251 30.0 Put 16.90 17.15 17.19 0.09 0 604 31.0 Put 17.65 18.50 17.28 -0.81 0 369 32.0 Put 18.65 19.55 19.57 0.48 0 92 33.0 Put 19.60 20.60 20.24 0.16 0 57 34.0 Put 20.75 21.45 21.01 -0.06 0 45 35.0 Put 21.75 22.45 15.95 -6.11 0 197 36.0 Put 22.60 23.60 23.52 0.47 0 89 37.0 Put 23.70 24.45 24.06 0.02 0 298 38.0 Put 24.70 25.40 25.02 -0.02 0 177 39.0 Put 25.70 26.40 25.99 -0.04 0 15 40.0 Put 26.65 27.45 27.01 -0.02 0 129 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 95 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.05 8.50 0.00 0.00 0 0 6.0 Call 7.10 7.60 0.00 0.00 0 0 7.0 Call 6.25 6.70 6.85 0.43 0 1 8.0 Call 5.45 5.65 5.55 -0.02 0 7 9.0 Call 4.65 4.90 0.00 0.00 0 0 10.0 Call 3.90 4.05 3.70 -0.31 0 100 11.0 Call 3.20 3.40 7.65 4.33 0 10 12.0 Call 2.65 2.76 7.25 4.55 0 2 13.0 Call 2.12 2.24 2.09 -0.09 0 199 14.0 Call 1.68 1.81 1.73 -0.01 0 196 15.0 Call 1.33 1.44 1.20 -0.19 0 193 16.0 Call 1.03 1.14 1.03 -0.05 0 112 17.0 Call 0.79 0.90 0.83 -0.01 0 378 18.0 Call 0.62 0.71 0.63 -0.04 0 948 19.0 Call 0.48 0.57 0.45 -0.08 0 200 20.0 Call 0.39 0.48 0.44 0.01 0 785 21.0 Call 0.29 0.38 0.37 0.03 0 183 22.0 Call 0.25 0.31 0.26 -0.02 0 383 23.0 Call 0.20 0.26 0.23 0.00 0 273 24.0 Call 0.16 0.24 0.20 0.00 0 344 25.0 Call 0.14 0.20 0.17 0.00 0 1,042 26.0 Call 0.12 0.17 0.15 0.00 0 582 27.0 Call 0.10 0.15 0.13 0.00 0 157 28.0 Call 0.10 0.13 0.14 0.03 0 160 29.0 Call 0.05 0.13 0.19 0.09 0 400 30.0 Call 0.03 0.18 0.10 0.00 0 881 31.0 Call 0.03 0.17 0.12 0.03 0 497 32.0 Call 0.03 0.16 0.12 0.03 0 1,358 33.0 Call 0.02 0.15 0.19 0.11 0 788 34.0 Call 0.02 0.15 0.10 0.02 0 193 35.0 Call 0.02 0.14 0.11 0.03 0 167 36.0 Call 0.01 0.14 0.19 0.12 0 352 37.0 Call 0.01 0.10 0.05 -0.02 0 188 38.0 Call 0.01 0.13 0.11 0.05 0 469 39.0 Call 0.00 0.13 0.10 0.04 0 164 40.0 Call 0.01 0.10 0.05 -0.01 0 275 41.0 Call 0.00 0.12 0.15 0.10 0 641 42.0 Call 0.00 0.13 0.14 0.09 0 113 43.0 Call 0.00 0.12 0.15 0.11 0 225 44.0 Call 0.00 0.13 0.10 0.06 0 690 45.0 Call 0.00 0.12 0.06 0.03 0 168 46.0 Call 0.00 0.12 0.21 0.18 0 6 47.0 Call 0.00 0.11 0.04 0.01 0 44 48.0 Call 0.00 0.11 0.05 0.02 0 10 49.0 Call 0.00 0.12 0.18 0.16 0 9 50.0 Call 0.01 0.11 0.05 0.03 0 317 51.0 Call 0.00 0.11 0.26 0.24 0 227 52.0 Call 0.00 0.10 0.05 0.03 0 72 53.0 Call 0.00 0.11 0.10 0.08 0 35 54.0 Call 0.00 0.12 0.21 0.20 0 2 55.0 Call 0.00 0.11 0.16 0.15 0 127 56.0 Call 0.00 0.10 0.03 0.02 0 550 60.0 Call 0.00 0.11 0.07 0.06 0 246 65.0 Call 0.02 0.06 0.04 0.04 0 2,680 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.19 0.27 0.26 0.03 0 57 6.0 Put 0.29 0.38 0.42 0.09 0 95 7.0 Put 0.40 0.49 0.48 0.04 0 1,391 8.0 Put 0.55 0.67 0.71 0.10 0 434 9.0 Put 0.75 0.86 0.86 0.05 0 207 10.0 Put 1.02 1.12 1.07 0.00 0 297 11.0 Put 1.34 1.43 1.45 0.06 0 237 12.0 Put 1.73 1.81 1.70 -0.07 0 504 13.0 Put 2.21 2.30 2.27 0.02 0 340 14.0 Put 2.76 2.88 2.80 -0.02 0 205 15.0 Put 3.40 3.50 3.45 -0.01 0 989 16.0 Put 4.10 4.20 4.25 0.09 0 919 17.0 Put 4.85 5.00 5.05 0.13 0 684 18.0 Put 5.65 5.85 5.68 -0.05 0 1,192 19.0 Put 6.50 6.70 6.75 0.16 0 1,434 20.0 Put 7.40 7.55 7.65 0.16 0 6,458 21.0 Put 8.30 8.45 8.90 0.51 0 884 22.0 Put 9.20 9.45 9.45 0.12 0 511 23.0 Put 10.15 10.35 10.45 0.17 0 498 24.0 Put 11.10 11.30 11.30 0.06 0 473 25.0 Put 12.10 12.25 12.52 0.31 0 1,188 26.0 Put 13.00 13.35 13.56 0.38 0 177 27.0 Put 13.95 14.35 9.60 -4.55 0 61 28.0 Put 14.95 15.30 15.28 0.15 0 408 29.0 Put 15.90 16.30 14.87 -1.25 0 64 30.0 Put 16.90 17.30 17.40 0.29 0 211 31.0 Put 17.70 18.65 17.50 -0.60 0 182 32.0 Put 18.65 19.65 14.79 -4.30 0 346 33.0 Put 19.65 20.65 20.42 0.34 0 112 34.0 Put 20.65 21.65 20.40 -0.67 0 135 35.0 Put 21.65 22.65 21.89 -0.17 0 258 36.0 Put 22.65 23.65 18.49 -4.56 0 14 37.0 Put 23.60 24.65 17.45 -6.59 0 15 38.0 Put 24.60 25.60 20.58 -4.46 0 22 39.0 Put 25.60 26.60 21.33 -4.70 0 15 40.0 Put 26.60 27.60 22.45 -4.57 0 110 41.0 Put 27.60 28.60 23.57 -4.44 0 4 42.0 Put 28.55 29.60 18.40 -10.60 0 229 43.0 Put 29.55 30.60 19.32 -10.67 0 30 44.0 Put 30.55 31.60 29.95 -1.04 0 2 45.0 Put 31.55 32.65 30.60 -1.38 0 38 46.0 Put 32.55 33.60 21.40 -11.57 0 23 47.0 Put 33.55 34.60 24.50 -9.46 0 6 48.0 Put 34.70 35.60 23.05 -11.91 0 1 49.0 Put 35.55 36.60 24.10 -11.85 0 5 50.0 Put 36.65 37.55 30.24 -6.71 0 1,172 51.0 Put 37.50 38.55 0.00 0.00 0 0 52.0 Put 38.65 39.55 26.60 -12.33 0 2 53.0 Put 39.50 40.55 0.00 0.00 0 0 54.0 Put 40.65 41.60 31.05 -9.87 0 8 55.0 Put 41.50 42.55 31.34 -10.58 0 27 56.0 Put 42.50 43.60 29.35 -13.57 0 2 60.0 Put 46.50 47.65 34.50 -12.40 0 609 65.0 Put 51.45 52.60 38.20 -13.69 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 172 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.80 12.50 18.50 6.34 0 0 2.0 Call 10.55 11.65 0.00 0.00 0 0 3.0 Call 10.05 10.35 0.00 0.00 0 0 4.0 Call 9.15 9.40 0.00 0.00 0 0 5.0 Call 8.20 8.50 0.00 0.00 0 0 6.0 Call 7.35 7.55 7.43 -0.02 0 10 7.0 Call 6.50 6.75 6.60 -0.01 0 10 8.0 Call 5.70 5.90 5.73 -0.08 0 4 9.0 Call 5.00 5.15 5.30 0.22 0 13 10.0 Call 4.30 4.45 4.10 -0.30 0 83 11.0 Call 3.65 3.85 4.45 0.68 0 2 12.0 Call 3.10 3.30 3.00 -0.22 0 149 13.0 Call 2.69 2.78 2.75 0.01 0 118 14.0 Call 2.28 2.34 2.34 0.03 0 468 15.0 Call 1.93 2.05 1.90 -0.09 0 319 16.0 Call 1.63 1.74 1.57 -0.12 0 472 17.0 Call 1.37 1.48 1.38 -0.05 0 375 18.0 Call 1.15 1.27 1.13 -0.08 0 656 19.0 Call 0.96 1.09 0.97 -0.05 0 218 20.0 Call 0.82 0.94 0.85 -0.03 0 1,013 21.0 Call 0.68 0.80 0.71 -0.03 0 62 22.0 Call 0.59 0.65 0.60 -0.02 0 241 23.0 Call 0.50 0.60 0.52 -0.03 0 203 24.0 Call 0.43 0.53 0.45 -0.03 0 302 25.0 Call 0.39 0.47 0.43 0.00 0 637 26.0 Call 0.32 0.41 0.35 -0.02 0 121 27.0 Call 0.29 0.38 0.47 0.13 0 172 28.0 Call 0.28 0.36 0.30 -0.01 0 491 29.0 Call 0.23 0.32 0.30 0.02 0 315 30.0 Call 0.22 0.27 0.26 0.01 0 1,769 31.0 Call 0.17 0.30 0.22 -0.01 0 425 32.0 Call 0.15 0.28 0.22 0.00 0 88 33.0 Call 0.13 0.26 0.55 0.34 0 261 34.0 Call 0.17 0.23 0.65 0.46 0 33 35.0 Call 0.11 0.24 0.17 -0.01 0 868 36.0 Call 0.10 0.22 0.47 0.30 0 224 37.0 Call 0.09 0.21 0.15 0.00 0 138 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.06 0.05 0.01 0 1 2.0 Put 0.09 0.17 0.15 0.02 0 507 3.0 Put 0.18 0.26 0.20 -0.02 0 54 4.0 Put 0.27 0.37 0.33 0.01 0 10 5.0 Put 0.41 0.48 0.45 0.00 0 340 6.0 Put 0.56 0.63 0.59 0.00 0 302 7.0 Put 0.75 0.82 0.79 0.00 0 931 8.0 Put 0.97 1.04 1.00 0.00 0 1,114 9.0 Put 1.24 1.33 1.28 0.00 0 649 10.0 Put 1.56 1.67 1.60 -0.01 0 633 11.0 Put 1.95 2.04 2.20 0.20 0 810 12.0 Put 2.40 2.50 2.50 0.05 0 131 13.0 Put 2.92 3.05 3.01 0.04 0 2,952 14.0 Put 3.45 3.60 3.55 0.01 0 616 15.0 Put 4.15 4.30 4.25 0.03 0 1,810 16.0 Put 4.85 5.00 4.90 -0.01 0 973 17.0 Put 5.50 5.70 5.60 -0.04 0 704 18.0 Put 6.30 6.55 6.75 0.33 0 924 19.0 Put 7.10 7.35 7.60 0.37 0 257 20.0 Put 8.00 8.15 8.57 0.50 0 930 21.0 Put 8.85 9.00 9.00 0.07 0 277 22.0 Put 9.70 9.90 9.81 0.01 0 328 23.0 Put 10.60 10.85 10.81 0.09 0 122 24.0 Put 11.50 11.75 11.20 -0.44 0 386 25.0 Put 12.45 12.70 12.98 0.41 0 175 26.0 Put 13.35 13.60 12.30 -1.21 0 79 27.0 Put 14.35 14.55 14.57 0.10 0 71 28.0 Put 15.25 15.50 10.80 -4.63 0 63 29.0 Put 16.25 16.45 16.73 0.34 0 163 30.0 Put 17.20 17.40 17.37 0.02 0 33 31.0 Put 17.95 18.85 14.15 -4.17 0 120 32.0 Put 18.90 19.80 10.55 -8.75 0 98 33.0 Put 19.90 20.80 20.02 -0.26 0 44 34.0 Put 20.85 21.80 16.85 -4.41 0 49 35.0 Put 21.90 22.75 22.62 0.38 0 19 36.0 Put 22.80 23.75 17.90 -5.32 0 12 37.0 Put 23.90 24.75 19.45 -4.74 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 186 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 8.60 0.00 0.00 0 0 6.0 Call 7.25 7.75 0.00 0.00 0 0 7.0 Call 6.50 6.85 0.00 0.00 0 0 8.0 Call 5.70 6.15 0.00 0.00 0 0 9.0 Call 5.00 5.20 5.15 0.02 0 2 10.0 Call 4.35 4.55 4.24 -0.23 0 20 11.0 Call 3.75 3.95 0.00 0.00 0 0 12.0 Call 3.20 3.40 3.35 0.03 0 5 13.0 Call 2.76 2.96 2.80 -0.06 0 51 14.0 Call 2.35 2.53 2.45 0.01 0 40 15.0 Call 2.01 2.19 2.03 -0.07 0 82 16.0 Call 1.71 1.89 1.67 -0.13 0 29 17.0 Call 1.46 1.60 1.50 -0.03 0 328 18.0 Call 1.23 1.39 1.20 -0.11 0 132 19.0 Call 1.04 1.20 1.23 0.11 0 254 20.0 Call 0.90 0.95 0.95 0.02 0 274 21.0 Call 0.76 0.89 0.80 -0.02 0 251 22.0 Call 0.65 0.78 1.18 0.46 0 105 23.0 Call 0.55 0.70 1.00 0.38 0 129 24.0 Call 0.48 0.62 0.52 -0.03 0 73 25.0 Call 0.42 0.54 0.48 0.00 0 322 26.0 Call 0.37 0.49 1.41 0.98 0 133 27.0 Call 0.32 0.45 0.31 -0.08 0 327 28.0 Call 0.30 0.41 0.30 -0.05 0 132 29.0 Call 0.25 0.38 0.31 -0.01 0 204 30.0 Call 0.21 0.35 0.25 -0.03 0 272 31.0 Call 0.18 0.33 0.22 -0.04 0 197 32.0 Call 0.18 0.31 0.27 0.03 0 143 33.0 Call 0.15 0.29 0.38 0.16 0 42 34.0 Call 0.14 0.27 0.17 -0.04 0 444 35.0 Call 0.12 0.27 0.16 -0.03 0 253 36.0 Call 0.11 0.25 0.15 -0.03 0 371 37.0 Call 0.10 0.24 0.17 0.00 0 257 38.0 Call 0.10 0.23 0.17 0.00 0 394 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.40 0.51 0.45 0.00 0 69 6.0 Put 0.57 0.67 0.63 0.01 0 4 7.0 Put 0.76 0.87 0.83 0.01 0 8 8.0 Put 1.01 1.12 1.15 0.09 0 168 9.0 Put 1.29 1.43 1.42 0.06 0 101 10.0 Put 1.64 1.78 1.75 0.04 0 56 11.0 Put 2.04 2.17 2.36 0.25 0 45 12.0 Put 2.50 2.64 2.76 0.19 0 20 13.0 Put 3.00 3.20 3.15 0.04 0 179 14.0 Put 3.60 3.80 3.65 -0.04 0 220 15.0 Put 4.25 4.45 4.27 -0.08 0 514 16.0 Put 4.95 5.10 5.20 0.16 0 1,606 17.0 Put 5.65 5.90 5.70 -0.06 0 196 18.0 Put 6.40 6.60 6.60 0.06 0 551 19.0 Put 7.20 7.45 7.46 0.13 0 268 20.0 Put 8.10 8.25 8.25 0.12 0 135 21.0 Put 8.95 9.10 9.45 0.43 0 483 22.0 Put 9.80 10.00 10.05 0.15 0 1,052 23.0 Put 10.70 10.90 10.90 0.10 0 611 24.0 Put 11.60 11.80 11.86 0.14 0 159 25.0 Put 12.55 12.75 13.00 0.36 0 685 26.0 Put 13.40 13.95 13.30 -0.28 0 66 27.0 Put 14.20 15.00 15.00 0.48 0 144 28.0 Put 15.15 15.95 11.45 -4.03 0 47 29.0 Put 16.05 16.90 17.40 0.97 0 171 30.0 Put 17.05 17.90 17.97 0.58 0 122 31.0 Put 18.00 18.85 18.74 0.39 0 5 32.0 Put 18.95 19.85 18.15 -1.18 0 72 33.0 Put 19.90 20.85 12.72 -7.58 0 260 34.0 Put 20.90 21.80 17.50 -3.77 0 194 35.0 Put 21.85 22.80 17.65 -4.60 0 328 36.0 Put 22.85 23.80 17.10 -6.13 0 844 37.0 Put 23.80 24.75 18.15 -6.06 0 1,761 38.0 Put 24.80 25.75 13.65 -11.55 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 207 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.80 12.65 0.00 0.00 0 0 2.0 Call 10.50 11.65 0.00 0.00 0 0 3.0 Call 10.00 10.35 10.08 -0.10 0 1 4.0 Call 9.10 9.40 9.15 -0.09 0 2 5.0 Call 8.20 8.45 8.24 -0.10 0 3 6.0 Call 7.35 7.55 7.25 -0.23 0 1,112 7.0 Call 6.50 6.75 6.50 -0.16 0 490 8.0 Call 5.75 6.00 5.75 -0.15 0 500 9.0 Call 5.05 5.25 5.15 -0.06 0 27 10.0 Call 4.40 4.65 4.55 0.00 0 1,252 11.0 Call 3.80 4.00 3.78 -0.18 0 62 12.0 Call 3.30 3.55 3.35 -0.08 0 253 13.0 Call 2.88 3.00 2.97 0.03 0 275 14.0 Call 2.52 2.61 2.50 -0.06 0 473 15.0 Call 2.13 2.25 2.15 -0.04 0 793 16.0 Call 1.84 1.98 1.85 -0.06 0 460 17.0 Call 1.57 1.70 1.55 -0.09 0 940 18.0 Call 1.34 1.50 1.38 -0.04 0 355 19.0 Call 1.15 1.27 1.07 -0.14 0 190 20.0 Call 0.99 1.12 1.05 0.00 0 1,731 21.0 Call 0.85 0.98 0.85 -0.06 0 238 22.0 Call 0.74 0.87 0.87 0.06 0 370 23.0 Call 0.64 0.77 0.71 0.00 0 622 24.0 Call 0.56 0.68 0.55 -0.07 0 1,028 25.0 Call 0.50 0.61 0.55 -0.01 0 2,073 26.0 Call 0.44 0.56 0.50 0.00 0 651 27.0 Call 0.38 0.50 0.43 -0.01 0 312 28.0 Call 0.34 0.47 0.41 0.00 0 835 29.0 Call 0.31 0.45 0.36 -0.01 0 181 30.0 Call 0.29 0.39 0.34 0.00 0 3,296 31.0 Call 0.25 0.40 0.35 0.03 0 659 32.0 Call 0.23 0.37 0.26 -0.04 0 293 33.0 Call 0.21 0.35 0.28 0.00 0 309 34.0 Call 0.20 0.34 0.42 0.15 0 821 35.0 Call 0.18 0.32 0.24 -0.01 0 1,225 36.0 Call 0.17 0.31 0.20 -0.04 0 366 37.0 Call 0.16 0.30 0.21 -0.02 0 324 38.0 Call 0.14 0.29 0.26 0.05 0 407 39.0 Call 0.13 0.28 0.45 0.25 0 242 40.0 Call 0.16 0.20 0.18 0.00 0 2,668 41.0 Call 0.12 0.25 0.28 0.10 0 634 42.0 Call 0.11 0.25 0.20 0.03 0 671 43.0 Call 0.10 0.24 0.19 0.03 0 1,052 44.0 Call 0.10 0.21 0.15 -0.01 0 2,540 45.0 Call 0.10 0.19 0.15 0.00 0 3,896 46.0 Call 0.09 0.23 0.09 -0.06 0 574 47.0 Call 0.08 0.22 0.44 0.29 0 50 48.0 Call 0.08 0.22 0.19 0.04 0 752 49.0 Call 0.07 0.21 0.91 0.77 0 98 50.0 Call 0.09 0.20 0.15 0.01 0 2,259 51.0 Call 0.06 0.21 0.14 0.00 0 254 52.0 Call 0.06 0.20 0.08 -0.06 0 137 53.0 Call 0.06 0.20 0.10 -0.03 0 24 54.0 Call 0.06 0.20 0.37 0.24 0 164 55.0 Call 0.05 0.19 0.33 0.20 0 555 56.0 Call 0.05 0.19 0.10 -0.03 0 293 57.0 Call 0.05 0.19 0.64 0.52 0 18 58.0 Call 0.05 0.19 0.27 0.15 0 220 59.0 Call 0.04 0.18 0.85 0.73 0 59 60.0 Call 0.10 0.18 0.10 -0.02 0 3,522 61.0 Call 0.04 0.18 0.75 0.63 0 101 62.0 Call 0.04 0.18 0.23 0.12 0 205 63.0 Call 0.04 0.18 0.55 0.44 0 533 64.0 Call 0.03 0.18 0.26 0.15 0 507 65.0 Call 0.08 0.13 0.09 -0.02 0 6,732 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.07 0.05 -0.01 0 3,659 2.0 Put 0.12 0.19 0.15 0.00 0 153 3.0 Put 0.20 0.28 0.22 -0.02 0 225 4.0 Put 0.31 0.40 0.37 0.01 0 693 5.0 Put 0.47 0.52 0.49 0.00 0 701 6.0 Put 0.62 0.71 0.70 0.04 0 878 7.0 Put 0.83 0.93 0.90 0.02 0 2,777 8.0 Put 1.09 1.19 1.21 0.07 0 2,726 9.0 Put 1.40 1.52 1.40 -0.06 0 2,797 10.0 Put 1.74 1.89 1.82 0.00 0 6,045 11.0 Put 2.17 2.30 2.38 0.14 0 2,701 12.0 Put 2.64 2.76 2.82 0.12 0 1,103 13.0 Put 3.15 3.30 3.20 -0.01 0 1,917 14.0 Put 3.75 3.90 3.80 -0.04 0 2,713 15.0 Put 4.35 4.55 4.47 0.01 0 2,257 16.0 Put 5.05 5.25 5.30 0.13 0 1,559 17.0 Put 5.80 6.00 5.85 -0.04 0 366 18.0 Put 6.55 6.75 6.67 0.01 0 609 19.0 Put 7.35 7.60 7.75 0.31 0 702 20.0 Put 8.20 8.45 8.32 0.04 0 2,142 21.0 Put 8.90 9.50 9.80 0.67 0 755 22.0 Put 9.75 10.30 10.25 0.25 0 613 23.0 Put 10.65 11.20 11.50 0.61 0 241 24.0 Put 11.70 12.15 11.85 0.05 0 1,678 25.0 Put 12.45 13.10 13.00 0.28 0 623 26.0 Put 13.35 14.05 13.87 0.22 0 358 27.0 Put 14.30 15.05 14.40 -0.18 0 512 28.0 Put 15.25 16.05 15.72 0.18 0 757 29.0 Put 16.20 17.00 11.85 -4.65 0 46 30.0 Put 17.15 17.95 17.55 0.10 0 984 31.0 Put 18.10 18.90 14.03 -4.39 0 269 32.0 Put 19.05 19.85 19.82 0.43 0 112 33.0 Put 20.05 20.90 20.87 0.51 0 61 34.0 Put 21.00 21.90 21.16 -0.18 0 99 35.0 Put 22.00 22.85 21.78 -0.54 0 212 36.0 Put 22.95 23.85 23.41 0.12 0 108 37.0 Put 23.95 24.85 18.52 -5.75 0 68 38.0 Put 24.85 25.80 24.30 -0.95 0 1,066 39.0 Put 25.85 26.75 26.41 0.19 0 33 40.0 Put 27.00 27.75 27.30 0.10 0 801 41.0 Put 27.80 28.70 28.07 -0.12 0 528 42.0 Put 28.75 29.75 28.55 -0.63 0 604 43.0 Put 29.75 30.75 30.58 0.42 0 738 44.0 Put 30.75 31.75 21.05 -10.10 0 161 45.0 Put 31.75 32.75 31.30 -0.84 0 319 46.0 Put 32.70 33.60 21.20 -11.93 0 112 47.0 Put 33.75 34.65 24.80 -9.32 0 7 48.0 Put 34.70 35.70 21.50 -13.61 0 31 49.0 Put 35.65 36.70 25.85 -10.25 0 13 50.0 Put 36.65 37.55 31.57 -5.53 0 135 51.0 Put 37.65 38.65 28.85 -9.24 0 12 52.0 Put 38.65 39.55 26.50 -12.58 0 220 53.0 Put 39.65 40.70 27.50 -12.57 0 275 54.0 Put 40.60 41.65 28.35 -12.72 0 325 55.0 Put 41.60 42.65 29.30 -12.76 0 50 56.0 Put 42.60 43.65 37.00 -6.05 0 1 57.0 Put 43.60 44.65 32.40 -11.65 0 10 58.0 Put 44.60 45.65 0.00 0.00 0 0 59.0 Put 45.60 46.65 34.20 -11.83 0 5 60.0 Put 46.55 47.65 42.75 -4.28 0 1,726 61.0 Put 47.55 48.65 36.95 -11.07 0 492 62.0 Put 48.55 49.50 39.34 -9.67 0 288 63.0 Put 49.55 50.65 37.10 -12.91 0 88 64.0 Put 50.55 51.70 38.00 -13.00 0 10 65.0 Put 51.60 52.60 51.23 -0.77 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 277 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.15 8.75 8.40 0.02 0 1 6.0 Call 7.30 7.75 0.00 0.00 0 0 7.0 Call 6.55 6.95 0.00 0.00 0 0 8.0 Call 5.85 6.25 6.08 0.00 0 1 9.0 Call 5.25 5.55 6.55 1.12 0 1 10.0 Call 4.60 4.95 5.01 0.19 0 31 11.0 Call 4.05 4.40 0.00 0.00 0 0 12.0 Call 3.60 3.90 3.75 -0.05 0 6 13.0 Call 3.20 3.45 3.23 -0.10 0 134 14.0 Call 2.82 3.10 2.97 0.01 0 14 15.0 Call 2.49 2.75 2.89 0.27 0 77 16.0 Call 2.20 2.45 2.06 -0.26 0 377 17.0 Call 1.96 2.19 1.86 -0.22 0 253 18.0 Call 1.73 1.96 1.58 -0.26 0 103 19.0 Call 1.53 1.77 1.59 -0.06 0 26 20.0 Call 1.35 1.59 1.46 -0.01 0 176 21.0 Call 1.20 1.41 1.10 -0.20 0 277 22.0 Call 1.06 1.28 1.15 -0.03 0 391 23.0 Call 0.94 1.25 0.83 -0.25 0 25 24.0 Call 0.86 1.22 0.90 -0.09 0 61 25.0 Call 0.82 0.95 0.89 0.00 0 1,620 26.0 Call 0.70 1.04 0.80 -0.05 0 110 27.0 Call 0.62 1.00 0.62 -0.18 0 51 28.0 Call 0.56 0.96 0.55 -0.20 0 944 29.0 Call 0.50 0.89 0.83 0.13 0 66 30.0 Call 0.50 0.79 0.50 -0.15 0 76 31.0 Call 0.41 0.81 1.18 0.57 0 12 32.0 Call 0.38 0.77 0.55 -0.03 0 63 33.0 Call 0.35 0.76 0.87 0.32 0 61 34.0 Call 0.32 0.74 1.00 0.48 0 2 35.0 Call 0.29 0.71 0.37 -0.12 0 389 36.0 Call 0.28 0.69 0.52 0.06 0 10 37.0 Call 0.05 0.66 0.40 -0.03 0 221 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.53 0.64 0.60 0.01 0 288 6.0 Put 0.75 0.85 0.86 0.06 0 63 7.0 Put 0.97 1.14 1.10 0.05 0 27 8.0 Put 1.27 1.46 1.51 0.14 0 11 9.0 Put 1.64 1.82 1.72 -0.01 0 10 10.0 Put 2.02 2.22 2.08 -0.04 0 116 11.0 Put 2.48 2.67 2.85 0.27 0 19 12.0 Put 3.00 3.20 3.35 0.25 0 92 13.0 Put 3.50 3.75 3.66 0.04 0 306 14.0 Put 4.15 4.35 3.95 -0.30 0 39 15.0 Put 4.80 5.05 5.18 0.28 0 134 16.0 Put 5.50 5.70 5.65 0.05 0 70 17.0 Put 6.20 6.45 5.90 -0.43 0 291 18.0 Put 6.95 7.20 6.70 -0.39 0 72 19.0 Put 7.75 8.00 8.18 0.30 0 360 20.0 Put 8.55 8.80 8.95 0.26 0 58 21.0 Put 8.85 10.15 9.31 -0.20 0 199 22.0 Put 9.70 10.90 6.85 -3.52 0 3 23.0 Put 10.30 11.70 10.80 -0.46 0 260 24.0 Put 11.50 14.15 6.01 -6.14 0 4 25.0 Put 11.75 13.75 8.69 -4.35 0 2 26.0 Put 12.60 15.95 13.65 -0.33 0 1 27.0 Put 14.35 15.60 13.93 -0.99 0 21 28.0 Put 15.30 17.80 12.22 -3.64 0 2 29.0 Put 16.20 18.75 0.00 0.00 0 0 30.0 Put 17.15 19.65 17.70 -0.04 0 4 31.0 Put 18.10 20.60 0.00 0.00 0 0 32.0 Put 19.05 21.55 0.00 0.00 0 0 33.0 Put 20.00 22.50 11.00 -9.60 0 2 34.0 Put 20.20 23.40 12.10 -9.46 0 1 35.0 Put 20.50 23.50 17.70 -4.82 0 77 36.0 Put 21.50 24.50 22.62 -0.86 0 74 37.0 Put 22.45 25.45 13.65 -10.79 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 571 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.75 13.35 11.80 -0.36 0 10 2.0 Call 9.65 12.50 11.85 0.69 0 1 3.0 Call 10.00 10.55 9.65 -0.54 0 30 4.0 Call 9.05 10.10 9.20 -0.18 0 2 5.0 Call 8.10 10.35 8.38 -0.27 0 23 6.0 Call 7.45 8.85 8.75 0.77 0 4 7.0 Call 6.80 8.40 7.50 0.13 0 8 8.0 Call 6.25 7.85 6.85 -0.02 0 510 9.0 Call 5.75 7.00 6.60 0.22 0 5 10.0 Call 5.70 6.05 5.86 -0.04 0 344 11.0 Call 5.30 5.65 5.20 -0.24 0 1,807 12.0 Call 4.85 5.95 5.00 0.02 0 132 13.0 Call 4.20 4.80 4.41 -0.23 0 769 14.0 Call 4.25 4.45 4.25 -0.06 0 158 15.0 Call 3.70 4.25 4.09 0.11 0 1,582 16.0 Call 3.30 3.90 3.65 -0.01 0 343 17.0 Call 2.99 3.65 3.25 -0.08 0 197 18.0 Call 1.84 3.40 3.20 0.19 0 239 19.0 Call 2.55 3.40 2.76 -0.11 0 169 20.0 Call 2.60 2.85 2.77 0.03 0 3,573 21.0 Call 2.50 3.60 2.38 -0.22 0 281 22.0 Call 2.06 2.71 2.30 -0.17 0 188 23.0 Call 1.85 2.80 2.53 0.20 0 264 24.0 Call 1.70 2.67 2.14 -0.06 0 287 25.0 Call 1.90 2.20 2.20 0.13 0 1,835 26.0 Call 1.70 2.41 1.85 -0.09 0 674 27.0 Call 1.30 2.30 1.80 -0.01 0 356 28.0 Call 1.20 2.21 1.56 -0.12 0 289 29.0 Call 1.10 1.83 1.49 -0.06 0 493 30.0 Call 1.30 1.73 1.51 0.03 0 1,982 31.0 Call 1.13 1.63 1.36 -0.05 0 298 32.0 Call 0.85 1.86 1.55 0.20 0 126 33.0 Call 0.77 1.78 2.87 1.58 0 235 34.0 Call 0.71 1.71 1.20 -0.04 0 372 35.0 Call 0.99 1.43 1.06 -0.13 0 2,012 36.0 Call 0.59 1.60 1.10 -0.04 0 125 37.0 Call 0.54 1.54 1.04 -0.05 0 93 38.0 Call 0.75 1.47 1.10 0.06 0 637 39.0 Call 0.65 1.26 0.95 -0.03 0 184 40.0 Call 0.80 1.06 0.91 -0.02 0 3,141 41.0 Call 0.36 1.36 0.81 -0.10 0 79 42.0 Call 0.75 1.04 0.70 -0.18 0 368 43.0 Call 0.28 1.28 0.88 0.03 0 498 44.0 Call 0.25 1.25 0.85 0.03 0 107 45.0 Call 0.23 1.23 1.00 0.20 0 733 46.0 Call 0.55 1.21 0.55 -0.23 0 60 47.0 Call 0.18 1.19 1.40 0.64 0 36 48.0 Call 0.20 1.17 0.84 0.11 0 49 49.0 Call 0.15 1.16 1.58 0.87 0 29 50.0 Call 0.50 0.93 0.72 0.03 0 1,758 51.0 Call 0.04 1.13 3.45 2.79 0 72 52.0 Call 0.10 1.13 0.60 -0.04 0 43 53.0 Call 0.10 1.11 4.50 3.88 0 45 54.0 Call 0.04 1.10 5.00 4.41 0 18 55.0 Call 0.41 0.71 0.45 -0.12 0 792 56.0 Call 0.06 1.09 1.32 0.77 0 57 57.0 Call 0.03 1.08 3.79 3.27 0 6 58.0 Call 0.04 1.08 1.39 0.89 0 36 59.0 Call 0.40 0.67 0.45 -0.03 0 17 60.0 Call 0.29 0.53 0.52 0.06 0 833 61.0 Call 0.05 0.85 0.47 0.02 0 14 62.0 Call 0.00 0.85 0.50 0.06 0 222 63.0 Call 0.23 0.77 0.47 0.04 0 555 64.0 Call 0.05 0.58 0.40 -0.03 0 59 65.0 Call 0.33 0.54 0.37 -0.05 0 9,181 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.18 0.18 0.04 0 41 2.0 Put 0.18 0.40 0.30 0.01 0 3 3.0 Put 0.26 0.65 0.44 -0.05 0 100 4.0 Put 0.64 1.36 0.86 0.01 0 3 5.0 Put 0.83 1.47 1.20 0.00 0 460 6.0 Put 1.18 1.98 1.05 -0.53 0 90 7.0 Put 1.58 2.43 1.38 -0.63 0 37 8.0 Put 1.83 3.10 2.57 0.04 0 37 9.0 Put 2.44 3.90 3.00 -0.05 0 212 10.0 Put 2.94 4.10 3.50 -0.08 0 159 11.0 Put 3.45 4.95 3.75 -0.35 0 366 12.0 Put 3.95 4.85 4.50 -0.13 0 188 13.0 Put 4.65 5.30 5.20 -0.09 0 141 14.0 Put 5.20 7.10 7.10 1.16 0 323 15.0 Put 5.90 7.35 6.25 -0.34 0 185 16.0 Put 5.75 7.45 7.15 -0.10 0 245 17.0 Put 7.30 9.25 8.40 0.50 0 113 18.0 Put 6.40 8.90 8.05 -0.50 0 193 19.0 Put 8.80 10.80 8.98 -0.41 0 106 20.0 Put 9.60 10.40 10.00 -0.23 0 391 21.0 Put 10.05 12.05 8.80 -2.27 0 256 22.0 Put 10.30 13.30 11.80 -0.11 0 154 23.0 Put 10.50 14.50 13.61 0.86 0 85 24.0 Put 11.65 13.70 13.30 -0.29 0 140 25.0 Put 12.15 16.15 13.65 -0.78 0 1,705 26.0 Put 13.00 17.00 15.00 -0.27 0 123 27.0 Put 13.85 17.85 12.93 -3.19 0 347 28.0 Put 14.75 18.75 13.99 -2.98 0 141 29.0 Put 15.65 19.65 17.65 -0.16 0 95 30.0 Put 16.35 20.35 18.35 -0.36 0 177 31.0 Put 17.20 21.20 18.89 -0.73 0 7 32.0 Put 18.10 22.10 20.35 -0.19 0 153 33.0 Put 19.00 21.60 21.05 -0.41 0 8 34.0 Put 19.95 24.30 21.61 -0.78 0 11 35.0 Put 20.85 25.20 23.35 0.04 0 139 36.0 Put 21.80 26.00 23.70 -0.54 0 52 37.0 Put 22.75 27.05 22.02 -3.15 0 4 38.0 Put 23.70 28.00 25.41 -0.69 0 53 39.0 Put 24.65 28.95 24.25 -2.78 0 33 40.0 Put 25.55 29.85 28.92 0.96 0 1,010 41.0 Put 26.55 30.80 19.11 -9.80 0 21 42.0 Put 27.50 31.75 28.95 -0.92 0 242 43.0 Put 28.45 32.70 27.95 -2.88 0 34 44.0 Put 29.45 33.65 24.79 -6.99 0 40 45.0 Put 30.40 34.60 23.65 -9.09 0 31 46.0 Put 31.40 35.55 22.90 -10.81 0 14 47.0 Put 32.35 36.50 30.00 -4.67 0 90 48.0 Put 33.35 37.45 32.80 -2.83 0 125 49.0 Put 34.30 38.40 33.70 -2.90 0 16 50.0 Put 35.30 39.35 27.75 -9.81 0 50 51.0 Put 36.30 40.30 27.00 -11.53 0 10 52.0 Put 37.30 41.30 30.20 -9.29 0 144 53.0 Put 38.30 42.25 0.00 0.00 0 0 54.0 Put 39.15 43.25 38.40 -3.02 0 191 55.0 Put 40.15 44.20 39.35 -3.04 0 20 56.0 Put 41.15 45.10 40.25 -3.11 0 399 57.0 Put 42.15 46.10 34.60 -9.73 0 15 58.0 Put 43.15 47.05 36.59 -8.70 0 8 59.0 Put 44.15 48.00 46.00 -0.26 0 6 60.0 Put 45.15 49.00 47.43 0.20 0 474 61.0 Put 46.15 49.95 36.45 -11.77 0 154 62.0 Put 47.10 50.95 40.25 -8.95 0 9 63.0 Put 48.15 51.90 40.30 -9.89 0 120 64.0 Put 49.15 52.85 0.00 0.00 0 0 65.0 Put 50.15 53.15 52.75 0.59 0 276 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. June 28, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.95 13.10 12.87 0.00 0.00 800X4000 0.00 0.00 9,874 Tue Jun 28 2022 6:23:59 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 30 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 7.95 0.00 0.00 0 0 6.0 Call 6.80 6.95 6.75 -0.41 0 1 7.0 Call 5.80 5.95 6.05 -0.11 0 4 8.0 Call 4.80 4.95 0.00 0.00 0 0 9.0 Call 3.80 3.95 0.00 0.00 0 0 10.0 Call 2.79 2.97 2.86 -0.37 0 25 11.0 Call 1.90 1.99 1.88 -0.41 0 295 12.0 Call 0.99 1.04 1.00 -0.40 0 486 13.0 Call 0.31 0.34 0.31 -0.35 0 1,318 14.0 Call 0.06 0.07 0.07 -0.19 0 18,834 15.0 Call 0.02 0.03 0.02 -0.08 0 3,722 16.0 Call 0.02 0.03 0.02 -0.03 0 1,873 17.0 Call 0.00 0.01 0.01 -0.02 0 639 18.0 Call 0.00 0.01 0.02 -0.01 0 1,000 19.0 Call 0.00 0.02 0.02 0.00 0 949 20.0 Call 0.00 0.02 0.01 -0.01 0 1,398 21.0 Call 0.00 0.02 0.02 0.00 0 436 22.0 Call 0.00 0.02 0.01 -0.01 0 539 23.0 Call 0.00 0.01 0.01 0.00 0 1,396 24.0 Call 0.00 0.02 0.01 0.00 0 1,691 25.0 Call 0.00 0.02 0.01 0.00 0 2,563 26.0 Call 0.00 0.01 0.01 0.00 0 2,178 27.0 Call 0.00 0.01 0.02 0.01 0 898 28.0 Call 0.00 0.01 0.02 0.01 0 348 29.0 Call 0.00 0.02 0.01 0.00 0 510 30.0 Call 0.00 0.01 0.02 0.01 0 828 31.0 Call 0.00 0.01 0.01 0.00 0 400 32.0 Call 0.00 0.01 0.01 0.01 0 184 33.0 Call 0.00 0.02 0.01 0.01 0 281 34.0 Call 0.00 0.01 0.05 0.05 0 204 35.0 Call 0.00 0.01 0.03 0.03 0 732 36.0 Call 0.00 0.01 0.01 0.01 0 204 37.0 Call 0.00 0.01 0.01 0.01 0 385 38.0 Call 0.00 0.01 0.01 0.01 0 204 39.0 Call 0.00 0.03 0.11 0.11 0 96 40.0 Call 0.00 0.01 0.10 0.10 0 759 41.0 Call 0.00 0.02 0.01 0.01 0 159 42.0 Call 0.00 0.04 0.05 0.05 0 38 43.0 Call 0.00 0.01 0.08 0.08 0 86 44.0 Call 0.00 0.02 0.03 0.03 0 110 45.0 Call 0.00 0.03 0.02 0.02 0 535 46.0 Call 0.00 0.06 0.01 0.01 0 59 47.0 Call 0.00 0.06 0.03 0.03 0 53 48.0 Call 0.00 0.06 0.03 0.03 0 427 49.0 Call 0.00 0.06 0.03 0.03 0 13 50.0 Call 0.00 0.01 0.01 0.01 0 763 51.0 Call 0.00 0.02 0.20 0.20 0 25 52.0 Call 0.00 0.02 0.33 0.33 0 61 53.0 Call 0.00 0.02 0.06 0.06 0 50 54.0 Call 0.00 0.02 0.58 0.58 0 15 55.0 Call 0.00 0.02 0.19 0.19 0 273 56.0 Call 0.00 0.02 0.19 0.19 0 101 60.0 Call 0.00 0.02 0.02 0.02 0 353 65.0 Call 0.00 0.02 0.01 0.01 0 2,750 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 0 1,047 6.0 Put 0.00 0.02 0.01 0.01 0 217 7.0 Put 0.00 0.02 0.02 0.01 0 298 8.0 Put 0.00 0.02 0.02 0.00 0 1,687 9.0 Put 0.02 0.03 0.02 -0.02 0 7,092 10.0 Put 0.04 0.05 0.05 -0.03 0 5,553 11.0 Put 0.07 0.09 0.08 -0.05 0 5,041 12.0 Put 0.15 0.17 0.15 -0.10 0 3,476 13.0 Put 0.44 0.45 0.44 -0.07 0 8,716 14.0 Put 1.16 1.25 1.25 0.14 0 916 15.0 Put 2.11 2.20 2.20 0.25 0 4,473 16.0 Put 3.10 3.20 3.25 0.35 0 658 17.0 Put 4.10 4.20 4.15 0.27 0 2,132 18.0 Put 5.05 5.20 5.05 0.17 0 4,692 19.0 Put 6.05 6.20 6.27 0.40 0 10,190 20.0 Put 7.05 7.20 7.28 0.41 0 1,345 21.0 Put 8.05 8.20 8.28 0.41 0 843 22.0 Put 9.05 9.20 8.91 0.04 0 1,247 23.0 Put 10.05 10.20 10.17 0.31 0 620 24.0 Put 11.05 11.20 11.20 0.34 0 423 25.0 Put 12.05 12.20 12.23 0.37 0 1,485 26.0 Put 13.05 13.20 13.18 0.32 0 674 27.0 Put 14.05 14.20 14.20 0.34 0 839 28.0 Put 15.00 15.30 15.20 0.35 0 117 29.0 Put 15.75 16.40 15.94 0.09 0 269 30.0 Put 17.05 17.30 17.18 0.33 0 180 31.0 Put 17.60 18.40 17.67 -0.18 0 46 32.0 Put 18.70 19.40 19.48 0.63 0 39 33.0 Put 19.60 20.40 14.72 -5.13 0 84 34.0 Put 20.80 21.40 21.45 0.60 0 108 35.0 Put 22.00 22.40 21.85 0.00 0 52 36.0 Put 22.70 23.40 23.44 0.59 0 21 37.0 Put 23.80 24.40 24.06 0.21 0 313 38.0 Put 24.70 25.40 24.89 0.04 0 27 39.0 Put 25.60 26.45 25.27 -0.58 0 14 40.0 Put 26.70 27.45 26.95 0.10 0 33 41.0 Put 27.70 28.40 20.75 -7.10 0 20 42.0 Put 28.70 29.40 17.85 -11.00 0 17 43.0 Put 29.65 30.40 30.28 0.44 0 21 44.0 Put 30.60 31.55 31.50 0.66 0 1 45.0 Put 31.70 32.40 20.20 -11.64 0 6 46.0 Put 32.50 33.45 0.00 0.00 0 0 47.0 Put 33.50 34.55 0.00 0.00 0 0 48.0 Put 34.50 35.40 20.85 -13.99 0 1 49.0 Put 35.50 36.40 0.00 0.00 0 0 50.0 Put 36.60 37.40 32.25 -4.59 0 2 51.0 Put 37.50 38.50 0.00 0.00 0 0 52.0 Put 38.50 39.40 0.00 0.00 0 0 53.0 Put 39.50 40.55 0.00 0.00 0 0 54.0 Put 40.50 41.45 0.00 0.00 0 0 55.0 Put 41.50 42.50 26.90 -14.94 0 2 56.0 Put 42.80 43.50 27.80 -15.04 0 622 60.0 Put 46.50 47.95 35.55 -11.29 0 19 65.0 Put 51.50 52.95 39.15 -12.69 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.80 10.95 0.00 0.00 0 0 2.5 Call 10.30 10.45 0.00 0.00 0 0 3.0 Call 9.80 9.95 0.00 0.00 0 0 3.5 Call 9.30 9.45 0.00 0.00 0 0 4.0 Call 8.80 8.95 0.00 0.00 0 0 4.5 Call 8.30 8.45 0.00 0.00 0 0 5.0 Call 7.80 7.95 8.30 0.14 0 1 5.5 Call 7.30 7.45 0.00 0.00 0 0 6.0 Call 6.80 6.90 0.00 0.00 0 0 6.5 Call 6.30 6.45 0.00 0.00 0 0 7.0 Call 5.80 5.95 0.00 0.00 0 0 7.5 Call 5.30 5.45 0.00 0.00 0 0 8.0 Call 4.80 4.95 5.40 0.22 0 3 8.5 Call 4.30 4.50 0.00 0.00 0 0 9.0 Call 3.85 3.95 3.75 -0.44 0 71 9.5 Call 3.35 3.50 0.00 0.00 0 0 10.0 Call 2.84 3.10 3.16 -0.07 0 11 10.5 Call 2.26 2.53 0.00 0.00 0 0 11.0 Call 1.91 1.98 1.96 -0.33 0 117 11.5 Call 1.44 1.53 1.43 -0.41 0 4 12.0 Call 1.02 1.08 1.07 -0.35 0 271 12.5 Call 0.65 0.70 0.67 -0.36 0 506 13.0 Call 0.37 0.39 0.38 -0.32 0 1,067 13.5 Call 0.17 0.21 0.20 -0.25 0 1,054 14.0 Call 0.09 0.11 0.10 -0.17 0 1,600 14.5 Call 0.04 0.06 0.05 -0.12 0 550 15.0 Call 0.03 0.04 0.04 -0.06 0 1,185 15.5 Call 0.00 0.03 0.02 -0.05 0 334 16.0 Call 0.01 0.03 0.02 -0.03 0 98 16.5 Call 0.01 0.03 0.02 -0.02 0 208 17.0 Call 0.00 0.03 0.03 0.00 0 601 17.5 Call 0.01 0.02 0.01 -0.01 0 33 18.0 Call 0.00 0.03 0.02 0.00 0 100 18.5 Call 0.00 0.03 0.02 0.01 0 88 19.0 Call 0.00 0.02 0.02 0.01 0 117 19.5 Call 0.00 0.02 0.03 0.03 0 56 20.0 Call 0.00 0.02 0.03 0.03 0 186 20.5 Call 0.00 0.02 0.13 0.13 0 83 21.0 Call 0.00 0.02 0.04 0.04 0 75 21.5 Call 0.00 0.02 0.08 0.08 0 84 22.0 Call 0.00 0.02 0.02 0.02 0 71 22.5 Call 0.00 0.02 0.03 0.03 0 75 23.0 Call 0.00 0.03 0.04 0.04 0 50 23.5 Call 0.00 0.03 0.08 0.08 0 8 24.0 Call 0.00 0.03 0.03 0.03 0 537 24.5 Call 0.00 0.02 0.10 0.10 0 105 25.0 Call 0.00 0.03 0.03 0.03 0 94 26.0 Call 0.00 0.03 0.08 0.08 0 2 27.0 Call 0.00 0.03 0.01 0.01 0 48 28.0 Call 0.00 0.03 0.10 0.10 0 1 30.0 Call 0.00 0.21 0.14 0.14 0 2 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.01 0.00 0.00 0 0 2.5 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 3.5 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 4.5 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.01 0.01 0 330 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.02 0.01 0 50 6.5 Put 0.00 0.01 0.01 0.00 0 0 7.0 Put 0.00 0.02 0.05 0.03 0 2 7.5 Put 0.00 0.03 0.07 0.05 0 1 8.0 Put 0.00 0.02 0.02 0.00 0 779 8.5 Put 0.01 0.02 0.03 0.00 0 8 9.0 Put 0.01 0.03 0.02 -0.02 0 1,847 9.5 Put 0.02 0.04 0.03 -0.03 0 198 10.0 Put 0.04 0.06 0.05 -0.03 0 1,596 10.5 Put 0.06 0.08 0.07 -0.03 0 201 11.0 Put 0.08 0.10 0.09 -0.05 0 1,836 11.5 Put 0.12 0.13 0.13 -0.06 0 402 12.0 Put 0.18 0.20 0.19 -0.08 0 2,741 12.5 Put 0.29 0.33 0.30 -0.08 0 2,362 13.0 Put 0.49 0.54 0.49 -0.05 0 1,520 13.5 Put 0.80 0.87 0.96 0.16 0 463 14.0 Put 1.20 1.27 1.23 0.11 0 412 14.5 Put 1.64 1.73 1.78 0.26 0 197 15.0 Put 2.13 2.22 2.16 0.21 0 193 15.5 Put 2.60 2.71 2.48 0.06 0 111 16.0 Put 3.10 3.20 3.25 0.35 0 794 16.5 Put 3.60 3.70 3.88 0.50 0 62 17.0 Put 4.10 4.20 4.12 0.24 0 88 17.5 Put 4.60 4.70 4.61 0.24 0 150 18.0 Put 5.05 5.20 5.15 0.29 0 105 18.5 Put 5.60 5.70 5.83 0.47 0 260 19.0 Put 6.05 6.20 5.80 -0.05 0 134 19.5 Put 6.55 6.70 6.30 -0.05 0 36 20.0 Put 7.05 7.20 6.81 -0.04 0 90 20.5 Put 7.60 7.70 7.28 -0.07 0 299 21.0 Put 8.05 8.25 8.35 0.50 0 17 21.5 Put 8.55 8.70 2.71 -5.64 0 11 22.0 Put 9.10 9.20 8.89 0.04 0 9 22.5 Put 9.55 9.70 9.70 0.35 0 11 23.0 Put 10.05 10.20 10.10 0.25 0 2 23.5 Put 10.55 10.70 10.45 0.10 0 3 24.0 Put 11.05 11.20 11.05 0.21 0 6 24.5 Put 11.55 11.70 11.62 0.28 0 4 25.0 Put 12.05 12.20 12.15 0.31 0 3 26.0 Put 12.95 13.20 6.40 -6.44 0 1 27.0 Put 14.05 14.20 13.90 0.06 0 7 28.0 Put 15.05 15.20 15.70 0.86 0 1 30.0 Put 17.05 17.20 17.17 0.33 0 2 35.0 Put 22.05 22.20 22.13 0.29 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 7.95 8.20 0.04 0 111 6.5 Call 6.30 6.45 0.00 0.00 0 0 7.0 Call 5.85 5.95 0.00 0.00 0 0 7.5 Call 5.35 5.50 0.00 0.00 0 0 8.0 Call 4.85 5.00 4.68 -0.52 0 1 8.5 Call 4.35 4.55 0.00 0.00 0 0 9.0 Call 3.85 4.05 3.75 -0.51 0 2 9.5 Call 3.40 3.55 3.41 0.00 0 0 10.0 Call 2.90 3.05 2.95 -0.37 0 862 10.5 Call 2.48 2.58 0.00 0.00 0 0 11.0 Call 2.04 2.12 2.04 -0.38 0 54 11.5 Call 1.63 1.70 1.64 0.00 0 0 12.0 Call 1.24 1.32 1.30 -0.31 0 206 12.5 Call 0.94 0.98 0.95 -0.30 0 64 13.0 Call 0.65 0.69 0.67 -0.27 0 445 13.5 Call 0.43 0.46 0.45 -0.23 0 215 14.0 Call 0.28 0.32 0.30 -0.19 0 377 14.5 Call 0.18 0.20 0.18 -0.16 0 90 15.0 Call 0.11 0.15 0.13 -0.10 0 265 15.5 Call 0.07 0.10 0.08 -0.09 0 128 16.0 Call 0.05 0.07 0.07 -0.05 0 108 16.5 Call 0.04 0.06 0.10 0.01 0 67 17.0 Call 0.03 0.05 0.04 -0.03 0 1,830 17.5 Call 0.02 0.04 0.05 -0.01 0 455 18.0 Call 0.02 0.04 0.04 -0.01 0 98 18.5 Call 0.02 0.03 0.04 0.00 0 66 19.0 Call 0.01 0.03 0.02 -0.02 0 68 19.5 Call 0.01 0.02 0.01 -0.02 0 142 20.0 Call 0.01 0.02 0.05 0.02 0 101 20.5 Call 0.00 0.03 0.12 0.10 0 25 21.0 Call 0.00 0.03 0.02 0.00 0 33 21.5 Call 0.00 0.03 0.04 0.02 0 15 22.0 Call 0.01 0.03 0.03 0.01 0 36 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.01 0.03 0.06 0.04 0 9 23.5 Call 0.00 0.03 0.10 0.08 0 6 24.0 Call 0.00 0.03 0.05 0.03 0 23 24.5 Call 0.00 0.03 0.13 0.11 0 201 25.0 Call 0.00 0.03 0.16 0.14 0 22 26.0 Call 0.00 0.03 0.25 0.23 0 1 27.0 Call 0.00 0.02 0.04 0.03 0 1 28.0 Call 0.00 0.03 0.07 0.06 0 9 30.0 Call 0.00 0.03 0.00 0.00 0 0 35.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.03 0 44 6.5 Put 0.01 0.03 0.02 0.00 0 0 7.0 Put 0.01 0.03 0.00 0.00 0 0 7.5 Put 0.02 0.04 0.00 0.00 0 0 8.0 Put 0.03 0.06 0.05 -0.01 0 131 8.5 Put 0.05 0.07 0.07 0.00 0 0 9.0 Put 0.07 0.09 0.09 -0.03 0 204 9.5 Put 0.09 0.12 0.10 0.00 0 0 10.0 Put 0.13 0.15 0.13 -0.05 0 255 10.5 Put 0.17 0.20 0.17 0.00 0 0 11.0 Put 0.22 0.26 0.23 -0.05 0 861 11.5 Put 0.30 0.35 0.35 0.00 0 0 12.0 Put 0.42 0.46 0.43 -0.05 0 1,183 12.5 Put 0.58 0.62 0.62 0.00 0 797 13.0 Put 0.80 0.83 0.78 -0.02 0 1,134 13.5 Put 1.08 1.13 1.17 0.12 0 506 14.0 Put 1.42 1.48 1.57 0.21 0 249 14.5 Put 1.83 1.88 1.79 0.08 0 2,017 15.0 Put 2.24 2.32 2.44 0.34 0 3,920 15.5 Put 2.67 2.78 2.66 0.13 0 150 16.0 Put 3.15 3.25 3.17 0.19 0 86 16.5 Put 3.60 3.75 4.00 0.55 0 267 17.0 Put 4.10 4.25 4.10 0.17 0 30 17.5 Put 4.60 4.75 4.90 0.48 0 137 18.0 Put 5.10 5.25 5.40 0.49 0 71 18.5 Put 5.55 5.75 5.70 0.30 0 212 19.0 Put 6.05 6.25 6.28 0.38 0 110 19.5 Put 6.55 6.75 6.78 0.39 0 17 20.0 Put 7.10 7.25 7.29 0.40 0 22 20.5 Put 7.55 7.75 7.82 0.43 0 2 21.0 Put 8.05 8.25 8.15 0.27 0 302 21.5 Put 8.60 8.75 8.35 -0.03 0 2 22.0 Put 9.10 9.25 3.19 -5.69 0 6 22.5 Put 9.55 9.70 9.75 0.37 0 13 23.0 Put 10.10 10.20 5.15 -4.73 0 0 23.5 Put 10.60 10.70 4.65 -5.73 0 10 24.0 Put 11.10 11.20 11.49 0.61 0 1 24.5 Put 11.60 11.70 0.00 0.00 0 0 25.0 Put 12.10 12.20 12.05 0.17 0 2 26.0 Put 13.10 13.20 0.00 0.00 0 0 27.0 Put 14.05 14.20 13.67 -0.20 0 2 28.0 Put 15.05 15.25 15.13 0.26 0 4 30.0 Put 17.05 17.20 17.23 0.36 0 2 35.0 Put 22.05 22.20 16.70 -5.16 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 17 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.80 12.05 12.08 -0.08 0 0 2.0 Call 10.80 11.05 0.00 0.00 0 0 3.0 Call 9.80 10.05 0.00 0.00 0 0 4.0 Call 8.80 9.05 0.00 0.00 0 0 5.0 Call 7.85 8.05 9.60 1.43 0 1 6.0 Call 6.85 7.05 6.80 -0.39 0 4 7.0 Call 5.80 6.10 6.30 0.08 0 1 8.0 Call 4.80 5.10 5.30 0.04 0 0 9.0 Call 3.95 4.15 3.55 -0.76 0 3 10.0 Call 3.05 3.15 2.93 -0.48 0 380 11.0 Call 2.20 2.25 2.17 -0.38 0 433 12.0 Call 1.45 1.50 1.48 -0.29 0 661 12.5 Call 1.12 1.18 1.16 -0.26 0 165 13.0 Call 0.86 0.90 0.86 -0.25 0 1,494 13.5 Call 0.62 0.69 0.62 -0.25 0 224 14.0 Call 0.45 0.48 0.48 -0.19 0 3,393 14.5 Call 0.32 0.38 0.32 -0.17 0 96 15.0 Call 0.24 0.26 0.26 -0.12 0 24,799 15.5 Call 0.16 0.20 0.17 -0.11 0 167 16.0 Call 0.12 0.15 0.15 -0.05 0 3,611 16.5 Call 0.08 0.12 0.12 -0.04 0 24 17.0 Call 0.07 0.09 0.07 -0.05 0 2,541 17.5 Call 0.05 0.08 0.15 0.05 0 5 18.0 Call 0.04 0.05 0.05 -0.03 0 13,142 18.5 Call 0.03 0.07 0.07 0.00 0 976 19.0 Call 0.02 0.05 0.02 -0.04 0 3,121 20.0 Call 0.03 0.05 0.03 -0.02 0 2,798 21.0 Call 0.00 0.03 0.03 -0.01 0 1,781 22.0 Call 0.00 0.04 0.02 -0.02 0 1,796 23.0 Call 0.00 0.04 0.02 -0.01 0 8,491 24.0 Call 0.00 0.07 0.04 0.01 0 1,913 25.0 Call 0.00 0.06 0.02 -0.01 0 2,504 26.0 Call 0.00 0.04 0.04 0.02 0 1,099 27.0 Call 0.00 0.07 0.04 0.02 0 554 28.0 Call 0.00 0.06 0.04 0.03 0 388 29.0 Call 0.00 0.07 0.05 0.04 0 251 30.0 Call 0.00 0.05 0.04 0.03 0 904 31.0 Call 0.00 0.07 0.12 0.12 0 95 32.0 Call 0.00 0.07 0.05 0.05 0 3,966 33.0 Call 0.00 0.07 0.03 0.03 0 187 34.0 Call 0.00 0.07 0.03 0.03 0 80 35.0 Call 0.00 0.07 0.08 0.08 0 98 36.0 Call 0.00 0.05 0.05 0.05 0 296 37.0 Call 0.00 0.07 0.04 0.04 0 1 38.0 Call 0.00 0.06 0.04 0.04 0 2 39.0 Call 0.00 0.06 0.02 0.02 0 12 40.0 Call 0.00 0.03 0.03 0.03 0 25 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 2 2.0 Put 0.00 0.02 0.02 0.01 0 41 3.0 Put 0.00 0.02 0.02 0.00 0 144 4.0 Put 0.00 0.03 0.05 0.03 0 328 5.0 Put 0.01 0.05 0.03 0.00 0 3,221 6.0 Put 0.03 0.05 0.05 -0.01 0 658 7.0 Put 0.04 0.09 0.04 -0.06 0 2,296 8.0 Put 0.10 0.13 0.11 -0.03 0 2,966 9.0 Put 0.16 0.17 0.16 -0.04 0 5,894 10.0 Put 0.25 0.28 0.27 -0.02 0 13,913 11.0 Put 0.39 0.41 0.40 -0.04 0 3,000 12.0 Put 0.63 0.64 0.64 -0.03 0 13,591 12.5 Put 0.79 0.85 0.86 0.05 0 609 13.0 Put 1.02 1.09 1.07 0.06 0 5,815 13.5 Put 1.30 1.36 1.39 0.13 0 71 14.0 Put 1.63 1.69 1.65 0.09 0 6,578 14.5 Put 2.00 2.06 2.07 0.19 0 314 15.0 Put 2.37 2.48 2.41 0.13 0 15,722 15.5 Put 2.79 2.90 2.78 0.11 0 113 16.0 Put 3.25 3.35 3.35 0.25 0 13,469 16.5 Put 3.70 3.85 4.06 0.51 0 1 17.0 Put 4.15 4.45 4.30 0.29 0 3,231 17.5 Put 4.65 4.95 4.78 0.29 0 1 18.0 Put 5.15 5.30 5.30 0.32 0 23,058 18.5 Put 5.60 5.90 5.77 0.31 0 0 19.0 Put 6.10 6.35 6.29 0.34 0 2,384 20.0 Put 7.00 7.40 7.27 0.33 0 1,727 21.0 Put 8.10 8.35 8.20 0.27 0 880 22.0 Put 9.05 9.25 9.27 0.34 0 1,048 23.0 Put 10.10 10.35 10.19 0.27 0 326 24.0 Put 11.10 11.30 10.95 0.03 0 276 25.0 Put 12.05 12.30 12.27 0.36 0 349 26.0 Put 13.05 13.30 13.30 0.40 0 410 27.0 Put 14.05 14.25 14.07 0.17 0 453 28.0 Put 15.10 15.25 15.32 0.43 0 98 29.0 Put 16.10 16.35 15.73 -0.16 0 13 30.0 Put 17.05 17.30 17.31 0.42 0 35 31.0 Put 17.65 18.70 18.50 0.62 0 31 32.0 Put 18.65 19.70 19.08 0.20 0 6 33.0 Put 19.65 20.70 20.15 0.27 0 22 34.0 Put 20.65 21.45 21.45 0.57 0 18 35.0 Put 21.65 22.70 22.18 0.30 0 31 36.0 Put 22.65 23.70 18.09 -4.79 0 9 37.0 Put 23.65 24.70 23.96 0.08 0 30 38.0 Put 24.65 25.50 24.92 0.05 0 10 39.0 Put 25.65 26.70 25.96 0.09 0 2 40.0 Put 27.05 27.75 27.32 0.45 0 64 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.70 8.05 7.44 -0.73 0 2 8.0 Call 4.85 5.15 0.00 0.00 0 0 9.0 Call 4.00 4.15 6.00 1.65 0 2 10.0 Call 3.10 3.25 3.08 -0.38 0 1 11.0 Call 2.31 2.41 2.34 -0.29 0 11 12.0 Call 1.59 1.65 1.58 -0.31 0 101 13.0 Call 1.02 1.07 1.00 -0.26 0 305 13.5 Call 0.78 0.85 0.79 -0.22 0 133 14.0 Call 0.61 0.67 0.64 -0.18 0 79 14.5 Call 0.46 0.50 0.50 -0.14 0 52 15.0 Call 0.33 0.38 0.36 -0.14 0 313 15.5 Call 0.24 0.30 0.34 -0.04 0 231 16.0 Call 0.19 0.25 0.21 -0.08 0 237 16.5 Call 0.14 0.20 0.18 -0.05 0 197 17.0 Call 0.10 0.16 0.16 -0.02 0 271 17.5 Call 0.07 0.13 0.14 0.00 0 40 18.0 Call 0.07 0.11 0.10 -0.01 0 97 18.5 Call 0.05 0.09 0.10 0.01 0 12 19.0 Call 0.02 0.08 0.07 -0.01 0 282 19.5 Call 0.03 0.08 0.08 0.01 0 17 20.0 Call 0.01 0.08 0.06 0.00 0 11 20.5 Call 0.00 0.09 0.04 -0.01 0 4 21.0 Call 0.00 0.10 0.08 0.04 0 35 21.5 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.09 0.08 0.05 0 42 22.5 Call 0.00 0.09 0.14 0.12 0 0 23.0 Call 0.00 0.09 0.04 0.02 0 3 23.5 Call 0.00 0.09 0.07 0.06 0 3 24.0 Call 0.00 0.09 0.03 0.02 0 42 24.5 Call 0.00 0.08 0.32 0.31 0 1 25.0 Call 0.00 0.08 0.17 0.16 0 6 26.0 Call 0.00 0.08 0.11 0.11 0 5 27.0 Call 0.00 0.08 0.06 0.06 0 1 28.0 Call 0.00 0.08 0.00 0.00 0 0 30.0 Call 0.00 0.08 0.09 0.09 0 10 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.05 0.04 -0.01 0 352 8.0 Put 0.15 0.18 0.20 0.03 0 472 9.0 Put 0.23 0.27 0.24 -0.02 0 999 10.0 Put 0.33 0.39 0.37 0.00 0 793 11.0 Put 0.50 0.57 0.52 -0.03 0 503 12.0 Put 0.78 0.85 0.82 0.01 0 241 13.0 Put 1.20 1.27 1.27 0.09 0 214 13.5 Put 1.48 1.55 1.64 0.20 0 57 14.0 Put 1.79 1.87 1.90 0.16 0 222 14.5 Put 2.14 2.23 2.26 0.20 0 91 15.0 Put 2.53 2.62 2.51 0.09 0 205 15.5 Put 2.92 3.05 2.95 0.15 0 52 16.0 Put 3.30 3.45 3.20 -0.01 0 266 16.5 Put 3.75 3.95 4.15 0.50 0 117 17.0 Put 4.25 4.40 4.35 0.25 0 22 17.5 Put 4.70 4.85 4.80 0.24 0 102 18.0 Put 5.15 5.45 4.97 -0.06 0 597 18.5 Put 5.60 5.90 5.74 0.23 0 22 19.0 Put 6.10 6.40 6.35 0.35 0 1 19.5 Put 6.55 6.90 6.77 0.28 0 28 20.0 Put 7.05 7.45 7.00 0.02 0 10 20.5 Put 7.55 8.00 3.08 -4.39 0 1 21.0 Put 8.05 8.45 8.30 0.34 0 4 21.5 Put 8.55 8.90 8.22 -0.23 0 3 22.0 Put 9.05 9.40 9.40 0.46 0 30 22.5 Put 9.50 9.95 9.62 0.18 0 5 23.0 Put 10.00 10.40 10.25 0.32 0 1 23.5 Put 10.50 10.85 10.27 -0.16 0 1 24.0 Put 11.05 11.35 11.25 0.32 0 3 24.5 Put 11.50 11.90 6.65 -4.77 0 1 25.0 Put 12.00 12.40 7.20 -4.72 0 30 26.0 Put 13.00 13.40 13.43 0.51 0 6 27.0 Put 14.00 14.40 8.43 -5.48 0 0 28.0 Put 15.05 15.40 14.88 -0.03 0 1 30.0 Put 17.00 17.40 0.00 0.00 0 0 35.0 Put 22.00 22.30 22.50 0.60 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.70 8.05 8.45 0.26 0 0 8.0 Call 4.90 5.20 5.00 -0.32 0 0 9.0 Call 4.05 4.20 4.11 -0.30 0 2 10.0 Call 3.20 3.35 3.20 -0.35 0 437 11.0 Call 2.41 2.49 2.40 -0.34 0 1 12.0 Call 1.72 1.79 1.75 -0.28 0 203 13.0 Call 1.17 1.22 1.21 -0.21 0 352 13.5 Call 0.92 0.99 0.92 -0.25 0 1,113 14.0 Call 0.75 0.82 0.79 -0.17 0 1,840 14.5 Call 0.58 0.66 0.62 -0.16 0 1,557 15.0 Call 0.46 0.52 0.49 -0.12 0 1,009 15.5 Call 0.35 0.42 0.40 -0.09 0 414 16.0 Call 0.28 0.34 0.35 -0.05 0 439 16.5 Call 0.22 0.28 0.29 -0.03 0 416 17.0 Call 0.18 0.23 0.20 -0.07 0 239 17.5 Call 0.14 0.19 0.16 -0.06 0 210 18.0 Call 0.11 0.16 0.13 -0.05 0 351 18.5 Call 0.09 0.14 0.21 0.07 0 10 19.0 Call 0.08 0.12 0.11 0.00 0 65 19.5 Call 0.06 0.11 0.12 0.02 0 8 20.0 Call 0.05 0.10 0.07 -0.02 0 154 20.5 Call 0.04 0.10 0.01 -0.07 0 42 21.0 Call 0.04 0.09 0.08 0.01 0 385 21.5 Call 0.04 0.10 0.12 0.05 0 1 22.0 Call 0.03 0.11 0.11 0.04 0 7 22.5 Call 0.00 0.11 0.46 0.39 0 1 23.0 Call 0.00 0.11 0.14 0.07 0 5 23.5 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.10 0.36 0.30 0 3 24.5 Call 0.00 0.10 0.00 0.00 0 0 25.0 Call 0.00 0.10 0.09 0.03 0 4 26.0 Call 0.00 0.09 0.00 0.00 0 0 27.0 Call 0.00 0.09 0.00 0.00 0 0 28.0 Call 0.00 0.09 0.00 0.00 0 0 30.0 Call 0.00 0.09 0.16 0.11 0 1 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.07 0.07 0.00 0 53 8.0 Put 0.19 0.24 0.22 0.00 0 574 9.0 Put 0.29 0.34 0.30 -0.02 0 1,526 10.0 Put 0.45 0.49 0.45 -0.01 0 1,851 11.0 Put 0.63 0.67 0.67 0.01 0 797 12.0 Put 0.95 0.98 0.98 0.03 0 768 13.0 Put 1.36 1.42 1.43 0.09 0 2,025 13.5 Put 1.63 1.70 2.06 0.47 0 73 14.0 Put 1.94 2.02 2.05 0.17 0 2,781 14.5 Put 2.28 2.38 2.31 0.11 0 216 15.0 Put 2.65 2.75 2.59 0.05 0 387 15.5 Put 3.00 3.15 3.41 0.50 0 11 16.0 Put 3.45 3.60 3.35 0.03 0 151 16.5 Put 3.80 4.00 4.45 0.71 0 152 17.0 Put 4.30 4.50 4.37 0.18 0 11 17.5 Put 4.75 4.95 4.53 -0.11 0 8 18.0 Put 5.25 5.40 5.15 0.05 0 89 18.5 Put 5.70 5.95 5.45 -0.11 0 1 19.0 Put 6.15 6.50 5.95 -0.08 0 15 19.5 Put 6.60 7.00 0.00 0.00 0 0 20.0 Put 7.10 7.50 7.05 0.04 0 7 20.5 Put 7.60 7.95 0.00 0.00 0 0 21.0 Put 8.10 8.45 0.00 0.00 0 0 21.5 Put 8.55 8.95 0.00 0.00 0 0 22.0 Put 9.10 9.45 9.00 0.02 0 0 22.5 Put 9.55 9.95 9.82 0.34 0 6 23.0 Put 10.00 10.40 10.15 0.17 0 0 23.5 Put 10.50 10.90 10.81 0.33 0 4 24.0 Put 11.05 11.40 11.03 0.06 0 3 24.5 Put 11.55 11.95 11.81 0.34 0 1 25.0 Put 12.05 12.35 12.32 0.35 0 2 26.0 Put 13.00 13.45 13.15 0.18 0 0 27.0 Put 14.00 14.40 0.00 0.00 0 0 28.0 Put 15.00 15.40 15.05 0.09 0 0 30.0 Put 17.00 17.35 17.30 0.35 0 2 35.0 Put 22.00 22.45 22.19 0.25 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 8.05 7.75 -0.48 0 0 7.5 Call 5.40 5.70 0.00 0.00 0 0 8.0 Call 4.95 5.25 0.00 0.00 0 0 8.5 Call 4.55 4.70 0.00 0.00 0 0 9.0 Call 4.10 4.25 0.00 0.00 0 0 9.5 Call 3.70 3.80 0.00 0.00 0 0 10.0 Call 3.25 3.40 3.25 -0.37 0 10 10.5 Call 2.88 2.96 0.00 0.00 0 0 11.0 Call 2.49 2.60 0.00 0.00 0 0 11.5 Call 2.16 2.25 2.35 -0.11 0 0 12.0 Call 1.84 1.91 1.92 -0.20 0 1 12.5 Call 1.55 1.61 0.00 0.00 0 0 13.0 Call 1.26 1.35 1.44 -0.09 0 1 13.5 Call 1.07 1.13 1.12 -0.16 0 1 14.0 Call 0.86 0.93 0.87 -0.19 0 0 14.5 Call 0.70 0.78 0.77 -0.12 0 0 15.0 Call 0.56 0.63 0.55 -0.17 0 20 15.5 Call 0.45 0.53 0.00 0.00 0 0 16.0 Call 0.37 0.43 0.49 0.01 0 5 16.5 Call 0.29 0.35 0.37 -0.03 0 0 17.0 Call 0.24 0.30 0.32 0.00 0 0 17.5 Call 0.20 0.25 0.21 -0.06 0 0 18.0 Call 0.15 0.21 0.22 0.00 0 0 18.5 Call 0.11 0.18 0.00 0.00 0 0 19.0 Call 0.11 0.16 0.00 0.00 0 0 20.0 Call 0.07 0.12 0.10 -0.01 0 0 21.0 Call 0.06 0.11 0.00 0.00 0 0 22.0 Call 0.03 0.09 0.00 0.00 0 0 23.0 Call 0.01 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.12 0.00 0.00 0 0 25.0 Call 0.00 0.11 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.09 0.09 -0.05 0 0 7.5 Put 0.21 0.25 0.23 0.00 0 0 8.0 Put 0.24 0.31 0.35 0.08 0 14 8.5 Put 0.30 0.35 0.00 0.00 0 0 9.0 Put 0.35 0.41 0.41 0.03 0 0 9.5 Put 0.43 0.49 0.00 0.00 0 0 10.0 Put 0.51 0.58 0.00 0.00 0 0 10.5 Put 0.62 0.69 0.66 0.02 0 5 11.0 Put 0.74 0.82 0.80 0.05 0 0 11.5 Put 0.88 0.97 0.93 0.03 0 2 12.0 Put 1.06 1.14 1.15 0.09 0 82 12.5 Put 1.26 1.34 1.31 0.05 0 8 13.0 Put 1.50 1.58 1.50 0.03 0 0 13.5 Put 1.77 1.86 1.94 0.21 0 1 14.0 Put 2.08 2.18 2.19 0.18 0 0 14.5 Put 2.42 2.52 0.00 0.00 0 0 15.0 Put 2.76 2.89 0.00 0.00 0 0 15.5 Put 3.15 3.30 0.00 0.00 0 0 16.0 Put 3.55 3.70 0.00 0.00 0 0 16.5 Put 3.95 4.10 0.00 0.00 0 0 17.0 Put 4.40 4.55 0.00 0.00 0 0 17.5 Put 4.85 5.00 4.95 0.24 0 2 18.0 Put 5.30 5.50 5.52 0.36 0 0 18.5 Put 5.80 5.95 0.00 0.00 0 0 19.0 Put 6.25 6.45 6.42 0.33 0 0 20.0 Put 7.15 7.50 0.00 0.00 0 0 21.0 Put 8.10 8.50 0.00 0.00 0 0 22.0 Put 9.10 9.45 0.00 0.00 0 0 23.0 Put 10.05 10.50 0.00 0.00 0 0 24.0 Put 11.05 11.45 0.00 0.00 0 0 25.0 Put 12.00 12.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 52 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.80 12.05 0.00 0.00 0 0 2.0 Call 10.80 11.05 0.00 0.00 0 0 3.0 Call 9.80 10.05 0.00 0.00 0 0 4.0 Call 8.85 9.10 0.00 0.00 0 0 5.0 Call 7.85 8.10 0.00 0.00 0 0 6.0 Call 6.90 7.05 6.90 -0.37 0 0 7.0 Call 6.00 6.25 0.00 0.00 0 0 8.0 Call 5.10 5.30 0.00 0.00 0 0 9.0 Call 4.25 4.35 4.82 0.27 0 1 10.0 Call 3.40 3.55 3.41 -0.31 0 2 11.0 Call 2.68 2.75 2.70 -0.27 0 6 12.0 Call 2.03 2.10 2.06 -0.25 0 39 13.0 Call 1.49 1.56 1.51 -0.23 0 420 14.0 Call 1.07 1.15 1.12 -0.17 0 913 15.0 Call 0.78 0.83 0.80 -0.12 0 501 16.0 Call 0.54 0.59 0.55 -0.11 0 1,071 17.0 Call 0.36 0.42 0.39 -0.08 0 408 18.0 Call 0.26 0.33 0.29 -0.05 0 233 19.0 Call 0.19 0.24 0.22 -0.03 0 250 20.0 Call 0.14 0.20 0.18 -0.02 0 1,347 21.0 Call 0.12 0.19 0.21 0.04 0 465 22.0 Call 0.09 0.13 0.14 0.00 0 996 23.0 Call 0.04 0.15 0.26 0.14 0 1 24.0 Call 0.02 0.13 0.00 0.00 0 0 25.0 Call 0.02 0.10 0.10 0.02 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.00 0.08 0.00 0.00 0 0 3.0 Put 0.00 0.10 0.08 0.02 0 3 4.0 Put 0.06 0.13 0.13 0.03 0 11 5.0 Put 0.09 0.15 0.15 0.01 0 26 6.0 Put 0.17 0.22 0.20 0.00 0 136 7.0 Put 0.25 0.30 0.28 0.01 0 116 8.0 Put 0.35 0.41 0.37 0.00 0 287 9.0 Put 0.50 0.54 0.52 0.01 0 829 10.0 Put 0.68 0.75 0.72 0.04 0 1,824 11.0 Put 0.94 1.01 0.97 0.04 0 1,370 12.0 Put 1.31 1.36 1.35 0.08 0 3,120 13.0 Put 1.74 1.83 1.80 0.09 0 474 14.0 Put 2.32 2.41 2.44 0.18 0 727 15.0 Put 3.00 3.15 3.05 0.16 0 135 16.0 Put 3.75 3.90 3.95 0.32 0 4 17.0 Put 4.60 4.75 4.70 0.27 0 9 18.0 Put 5.45 5.60 5.68 0.38 0 329 19.0 Put 6.40 6.55 6.70 0.49 0 203 20.0 Put 7.35 7.50 7.49 0.33 0 12 21.0 Put 8.30 8.50 8.40 0.28 0 1 22.0 Put 9.25 9.55 9.39 0.30 0 16 23.0 Put 10.20 10.50 10.42 0.35 0 10 24.0 Put 11.15 11.60 11.05 0.00 0 40 25.0 Put 12.20 12.50 12.36 0.33 0 33 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 80 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.25 12.40 0.00 0.00 0 0 2.0 Call 10.25 11.40 0.00 0.00 0 0 3.0 Call 9.80 10.05 0.00 0.00 0 0 4.0 Call 8.85 9.10 8.70 -0.51 0 146 5.0 Call 7.90 8.10 8.40 0.15 0 611 6.0 Call 6.95 7.20 7.05 -0.26 0 830 7.0 Call 6.05 6.30 6.28 -0.12 0 805 8.0 Call 5.20 5.35 5.03 -0.49 0 11 9.0 Call 4.40 4.55 4.22 -0.47 0 16 10.0 Call 3.60 3.75 3.70 -0.20 0 97 11.0 Call 2.95 3.05 3.07 -0.13 0 214 12.0 Call 2.34 2.44 2.28 -0.29 0 627 13.0 Call 1.81 1.90 1.89 -0.14 0 1,376 14.0 Call 1.39 1.49 1.45 -0.14 0 558 15.0 Call 1.06 1.16 1.08 -0.14 0 1,821 16.0 Call 0.81 0.89 0.83 -0.12 0 2,016 17.0 Call 0.61 0.68 0.62 -0.10 0 1,136 18.0 Call 0.47 0.54 0.50 -0.05 0 2,478 19.0 Call 0.35 0.43 0.38 -0.05 0 900 20.0 Call 0.28 0.33 0.30 -0.04 0 3,922 21.0 Call 0.23 0.26 0.25 -0.01 0 956 22.0 Call 0.18 0.22 0.20 -0.02 0 1,056 23.0 Call 0.14 0.24 0.19 0.01 0 1,433 24.0 Call 0.09 0.21 0.16 0.01 0 1,119 25.0 Call 0.10 0.14 0.12 -0.01 0 2,366 26.0 Call 0.06 0.18 0.11 -0.01 0 934 27.0 Call 0.05 0.17 0.17 0.05 0 159 28.0 Call 0.06 0.16 0.10 -0.01 0 612 29.0 Call 0.03 0.15 0.10 0.00 0 472 30.0 Call 0.08 0.10 0.09 0.00 0 1,895 31.0 Call 0.02 0.14 0.09 0.00 0 345 32.0 Call 0.05 0.13 0.05 -0.03 0 617 33.0 Call 0.01 0.13 0.18 0.10 0 540 34.0 Call 0.00 0.13 0.12 0.05 0 346 35.0 Call 0.03 0.10 0.03 -0.04 0 1,210 36.0 Call 0.00 0.12 0.05 -0.01 0 539 37.0 Call 0.00 0.12 0.06 0.00 0 643 38.0 Call 0.00 0.12 0.05 -0.01 0 417 39.0 Call 0.01 0.12 0.10 0.04 0 817 40.0 Call 0.03 0.11 0.03 -0.02 0 2,918 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.03 0 160 2.0 Put 0.01 0.09 0.09 0.05 0 352 3.0 Put 0.07 0.13 0.13 0.02 0 153 4.0 Put 0.08 0.20 0.22 0.05 0 88 5.0 Put 0.17 0.22 0.19 -0.04 0 2,061 6.0 Put 0.28 0.32 0.32 0.01 0 252 7.0 Put 0.39 0.44 0.43 0.02 0 1,571 8.0 Put 0.53 0.58 0.57 0.03 0 1,256 9.0 Put 0.71 0.77 0.75 0.03 0 917 10.0 Put 0.95 1.02 1.03 0.08 0 4,900 11.0 Put 1.26 1.34 1.32 0.07 0 2,880 12.0 Put 1.66 1.74 1.71 0.08 0 2,802 13.0 Put 2.15 2.23 2.20 0.10 0 2,824 14.0 Put 2.72 2.81 2.65 0.00 0 2,355 15.0 Put 3.35 3.50 3.45 0.16 0 3,060 16.0 Put 4.05 4.25 4.15 0.13 0 2,408 17.0 Put 4.90 5.05 4.97 0.19 0 5,163 18.0 Put 5.75 5.90 5.99 0.38 0 2,473 19.0 Put 6.55 6.75 6.93 0.45 0 1,282 20.0 Put 7.50 7.70 7.70 0.31 0 2,262 21.0 Put 8.45 8.60 8.65 0.33 0 411 22.0 Put 9.40 9.55 9.15 -0.12 0 606 23.0 Put 10.35 10.55 10.51 0.29 0 588 24.0 Put 11.30 11.65 11.47 0.29 0 308 25.0 Put 12.30 12.55 12.45 0.28 0 1,264 26.0 Put 13.25 13.60 13.35 0.20 0 483 27.0 Put 14.25 14.55 14.35 0.21 0 358 28.0 Put 15.20 15.60 15.35 0.22 0 434 29.0 Put 16.25 16.55 16.10 -0.02 0 251 30.0 Put 17.25 17.55 17.19 0.09 0 604 31.0 Put 17.85 18.90 17.28 -0.81 0 369 32.0 Put 18.85 19.95 19.57 0.48 0 92 33.0 Put 19.85 20.90 20.32 0.24 0 57 34.0 Put 20.85 21.95 21.01 -0.06 0 45 35.0 Put 21.80 22.85 22.25 0.19 0 197 36.0 Put 22.80 23.90 23.52 0.47 0 89 37.0 Put 23.80 24.90 24.06 0.02 0 298 38.0 Put 24.95 25.80 25.30 0.26 0 177 39.0 Put 25.80 26.90 25.99 -0.04 0 15 40.0 Put 26.80 27.90 27.01 -0.02 0 126 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 94 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 8.20 0.00 0.00 0 0 6.0 Call 6.85 7.30 0.00 0.00 0 0 7.0 Call 6.05 6.25 6.85 0.43 0 1 8.0 Call 5.20 5.50 5.55 -0.02 0 1 9.0 Call 4.45 4.60 0.00 0.00 0 0 10.0 Call 3.70 3.85 3.75 -0.26 0 100 11.0 Call 3.05 3.15 7.65 4.33 0 10 12.0 Call 2.46 2.55 2.46 -0.24 0 2 13.0 Call 1.96 2.05 2.01 -0.17 0 199 14.0 Call 1.54 1.64 1.57 -0.17 0 202 15.0 Call 1.22 1.31 1.20 -0.19 0 193 16.0 Call 0.91 1.04 0.98 -0.10 0 112 17.0 Call 0.73 0.82 0.75 -0.09 0 381 18.0 Call 0.57 0.66 0.56 -0.10 0 948 19.0 Call 0.45 0.53 0.48 -0.05 0 200 20.0 Call 0.35 0.42 0.37 -0.06 0 781 21.0 Call 0.28 0.34 0.37 0.03 0 183 22.0 Call 0.22 0.28 0.26 -0.02 0 384 23.0 Call 0.20 0.25 0.23 0.00 0 273 24.0 Call 0.16 0.21 0.19 -0.01 0 368 25.0 Call 0.13 0.18 0.17 0.00 0 1,037 26.0 Call 0.12 0.16 0.15 0.00 0 582 27.0 Call 0.09 0.14 0.11 -0.02 0 156 28.0 Call 0.10 0.13 0.14 0.03 0 160 29.0 Call 0.09 0.12 0.19 0.09 0 400 30.0 Call 0.05 0.13 0.10 0.00 0 881 31.0 Call 0.03 0.16 0.12 0.03 0 497 32.0 Call 0.03 0.15 0.12 0.03 0 1,358 33.0 Call 0.02 0.15 0.19 0.11 0 788 34.0 Call 0.02 0.14 0.10 0.02 0 193 35.0 Call 0.03 0.14 0.04 -0.04 0 167 36.0 Call 0.01 0.14 0.19 0.12 0 352 37.0 Call 0.01 0.10 0.05 -0.02 0 188 38.0 Call 0.00 0.13 0.11 0.05 0 469 39.0 Call 0.00 0.13 0.10 0.04 0 164 40.0 Call 0.01 0.10 0.05 -0.01 0 275 41.0 Call 0.00 0.13 0.15 0.10 0 641 42.0 Call 0.00 0.12 0.14 0.09 0 113 43.0 Call 0.00 0.12 0.15 0.11 0 225 44.0 Call 0.00 0.12 0.10 0.06 0 690 45.0 Call 0.00 0.12 0.06 0.03 0 168 46.0 Call 0.00 0.12 0.21 0.18 0 6 47.0 Call 0.00 0.12 0.04 0.01 0 44 48.0 Call 0.00 0.12 0.05 0.02 0 10 49.0 Call 0.00 0.11 0.18 0.16 0 9 50.0 Call 0.01 0.10 0.11 0.09 0 317 51.0 Call 0.00 0.11 0.26 0.24 0 227 52.0 Call 0.00 0.10 0.05 0.03 0 72 53.0 Call 0.00 0.11 0.10 0.08 0 35 54.0 Call 0.00 0.11 0.21 0.20 0 2 55.0 Call 0.00 0.11 0.16 0.15 0 127 56.0 Call 0.00 0.11 0.03 0.02 0 550 60.0 Call 0.00 0.11 0.07 0.06 0 246 65.0 Call 0.02 0.06 0.04 0.04 0 2,679 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.23 0.28 0.26 0.03 0 57 6.0 Put 0.32 0.40 0.42 0.09 0 95 7.0 Put 0.42 0.50 0.48 0.04 0 1,371 8.0 Put 0.59 0.67 0.64 0.03 0 434 9.0 Put 0.80 0.88 0.87 0.06 0 207 10.0 Put 1.06 1.15 1.12 0.05 0 297 11.0 Put 1.39 1.48 1.45 0.06 0 215 12.0 Put 1.82 1.90 1.93 0.16 0 504 13.0 Put 2.31 2.40 2.30 0.05 0 340 14.0 Put 2.89 2.99 2.93 0.11 0 205 15.0 Put 3.55 3.70 3.68 0.22 0 993 16.0 Put 4.25 4.40 4.40 0.24 0 919 17.0 Put 5.00 5.20 5.05 0.13 0 686 18.0 Put 5.85 6.00 5.92 0.19 0 1,194 19.0 Put 6.70 6.90 6.75 0.16 0 1,434 20.0 Put 7.60 7.80 7.65 0.16 0 6,459 21.0 Put 8.50 8.70 8.90 0.51 0 884 22.0 Put 9.45 9.65 9.45 0.12 0 513 23.0 Put 10.40 10.60 10.45 0.17 0 518 24.0 Put 11.35 11.60 11.30 0.06 0 484 25.0 Put 12.35 12.55 12.52 0.31 0 1,188 26.0 Put 13.25 13.65 13.56 0.38 0 177 27.0 Put 14.20 14.60 9.60 -4.55 0 61 28.0 Put 15.15 15.60 15.28 0.15 0 408 29.0 Put 16.15 16.60 14.87 -1.25 0 64 30.0 Put 17.15 17.55 17.40 0.29 0 211 31.0 Put 17.90 18.95 17.50 -0.60 0 182 32.0 Put 18.90 19.95 14.79 -4.30 0 346 33.0 Put 19.90 20.95 20.42 0.34 0 112 34.0 Put 20.85 21.95 20.40 -0.67 0 135 35.0 Put 21.85 22.95 21.89 -0.17 0 258 36.0 Put 22.85 23.95 18.49 -4.56 0 14 37.0 Put 23.85 24.75 24.21 0.17 0 15 38.0 Put 24.85 25.95 20.58 -4.46 0 22 39.0 Put 25.80 26.90 21.33 -4.70 0 15 40.0 Put 26.80 27.90 22.45 -4.57 0 110 41.0 Put 27.80 28.95 23.57 -4.44 0 4 42.0 Put 28.80 29.90 18.40 -10.60 0 229 43.0 Put 29.80 30.90 19.32 -10.67 0 30 44.0 Put 30.80 31.90 29.95 -1.04 0 2 45.0 Put 31.80 32.90 30.60 -1.38 0 38 46.0 Put 32.75 33.85 21.40 -11.57 0 23 47.0 Put 33.75 34.85 24.50 -9.46 0 6 48.0 Put 34.75 35.90 23.05 -11.91 0 1 49.0 Put 35.75 36.90 24.10 -11.85 0 5 50.0 Put 36.75 37.85 30.24 -6.71 0 1,172 51.0 Put 37.75 38.90 0.00 0.00 0 0 52.0 Put 38.75 39.90 26.60 -12.33 0 2 53.0 Put 39.75 40.90 0.00 0.00 0 0 54.0 Put 40.75 41.90 31.05 -9.87 0 8 55.0 Put 41.75 42.90 31.34 -10.58 0 27 56.0 Put 42.75 43.90 29.35 -13.57 0 2 60.0 Put 46.70 47.90 34.50 -12.40 0 609 65.0 Put 51.70 52.90 38.20 -13.69 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 171 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.15 12.40 18.50 6.34 0 0 2.0 Call 10.15 11.40 0.00 0.00 0 0 3.0 Call 9.80 10.15 0.00 0.00 0 0 4.0 Call 8.85 9.20 0.00 0.00 0 0 5.0 Call 7.95 8.25 0.00 0.00 0 0 6.0 Call 7.10 7.40 7.43 -0.02 0 11 7.0 Call 6.30 6.45 6.35 -0.26 0 10 8.0 Call 5.50 5.70 5.73 -0.08 0 4 9.0 Call 4.75 4.90 5.30 0.22 0 13 10.0 Call 4.10 4.25 4.10 -0.30 0 83 11.0 Call 3.50 3.70 4.45 0.68 0 2 12.0 Call 3.00 3.15 3.00 -0.22 0 149 13.0 Call 2.52 2.67 2.54 -0.19 0 96 14.0 Call 2.13 2.27 2.22 -0.09 0 363 15.0 Call 1.79 1.96 1.83 -0.16 0 316 16.0 Call 1.50 1.64 1.53 -0.16 0 472 17.0 Call 1.25 1.35 1.31 -0.12 0 315 18.0 Call 1.06 1.18 1.11 -0.10 0 646 19.0 Call 0.90 1.02 0.97 -0.05 0 218 20.0 Call 0.77 0.86 0.80 -0.08 0 968 21.0 Call 0.65 0.74 0.71 -0.03 0 62 22.0 Call 0.54 0.66 0.60 -0.02 0 241 23.0 Call 0.49 0.57 0.52 -0.03 0 203 24.0 Call 0.42 0.51 0.45 -0.03 0 302 25.0 Call 0.37 0.43 0.40 -0.03 0 575 26.0 Call 0.32 0.40 0.37 0.00 0 121 27.0 Call 0.28 0.37 0.47 0.13 0 172 28.0 Call 0.25 0.33 0.30 -0.01 0 490 29.0 Call 0.23 0.30 0.30 0.02 0 315 30.0 Call 0.21 0.27 0.22 -0.03 0 1,738 31.0 Call 0.17 0.29 0.22 -0.01 0 425 32.0 Call 0.15 0.28 0.22 0.00 0 88 33.0 Call 0.14 0.21 0.55 0.34 0 261 34.0 Call 0.13 0.25 0.65 0.46 0 33 35.0 Call 0.12 0.24 0.17 -0.01 0 868 36.0 Call 0.11 0.22 0.47 0.30 0 224 37.0 Call 0.10 0.22 0.15 0.00 0 137 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.06 0.06 0.02 0 1 2.0 Put 0.10 0.16 0.15 0.02 0 507 3.0 Put 0.13 0.26 0.20 -0.02 0 4 4.0 Put 0.24 0.38 0.33 0.01 0 10 5.0 Put 0.41 0.47 0.44 0.00 0 340 6.0 Put 0.57 0.63 0.61 0.01 0 301 7.0 Put 0.74 0.83 0.80 0.01 0 931 8.0 Put 0.98 1.07 1.07 0.06 0 1,114 9.0 Put 1.28 1.36 1.33 0.05 0 645 10.0 Put 1.61 1.71 1.60 -0.01 0 642 11.0 Put 2.03 2.13 2.06 0.06 0 810 12.0 Put 2.50 2.62 2.50 0.05 0 131 13.0 Put 3.00 3.20 3.05 0.08 0 1,862 14.0 Put 3.60 3.75 3.70 0.16 0 612 15.0 Put 4.25 4.45 4.45 0.23 0 1,810 16.0 Put 4.95 5.15 5.05 0.14 0 979 17.0 Put 5.75 5.90 5.60 -0.04 0 704 18.0 Put 6.50 6.70 6.65 0.23 0 924 19.0 Put 7.35 7.50 7.60 0.37 0 257 20.0 Put 8.15 8.35 8.25 0.18 0 930 21.0 Put 9.00 9.25 9.00 0.07 0 278 22.0 Put 9.90 10.10 10.00 0.20 0 328 23.0 Put 10.80 11.05 10.81 0.09 0 122 24.0 Put 11.75 11.95 11.20 -0.44 0 386 25.0 Put 12.65 12.90 12.98 0.41 0 175 26.0 Put 13.60 13.85 13.90 0.39 0 79 27.0 Put 14.55 14.80 14.71 0.24 0 71 28.0 Put 15.50 15.80 10.80 -4.63 0 63 29.0 Put 16.50 16.70 16.73 0.34 0 163 30.0 Put 17.45 17.70 17.37 0.02 0 32 31.0 Put 18.15 18.70 14.15 -4.17 0 120 32.0 Put 19.10 20.05 10.55 -8.75 0 98 33.0 Put 20.10 21.05 20.02 -0.26 0 44 34.0 Put 21.05 22.10 16.85 -4.41 0 49 35.0 Put 22.05 23.10 22.62 0.38 0 19 36.0 Put 23.00 24.05 17.90 -5.32 0 12 37.0 Put 24.00 25.05 19.45 -4.74 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 185 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.85 8.30 0.00 0.00 0 0 6.0 Call 6.95 7.50 0.00 0.00 0 0 7.0 Call 6.30 6.55 0.00 0.00 0 0 8.0 Call 5.50 5.75 0.00 0.00 0 0 9.0 Call 4.80 5.00 5.15 0.02 0 2 10.0 Call 4.15 4.35 4.24 -0.23 0 20 11.0 Call 3.55 3.75 0.00 0.00 0 0 12.0 Call 3.05 3.25 3.10 -0.22 0 5 13.0 Call 2.62 2.78 2.80 -0.06 0 49 14.0 Call 2.21 2.36 2.24 -0.20 0 40 15.0 Call 1.88 2.02 2.00 -0.10 0 77 16.0 Call 1.58 1.74 1.67 -0.13 0 29 17.0 Call 1.33 1.48 1.41 -0.12 0 318 18.0 Call 1.14 1.29 1.17 -0.14 0 132 19.0 Call 0.97 1.12 1.23 0.11 0 254 20.0 Call 0.84 0.94 0.95 0.02 0 271 21.0 Call 0.72 0.82 0.80 -0.02 0 249 22.0 Call 0.61 0.73 0.65 -0.07 0 105 23.0 Call 0.54 0.64 1.00 0.38 0 129 24.0 Call 0.47 0.56 0.52 -0.03 0 73 25.0 Call 0.41 0.50 0.44 -0.04 0 321 26.0 Call 0.34 0.46 1.41 0.98 0 133 27.0 Call 0.30 0.42 0.31 -0.08 0 327 28.0 Call 0.26 0.38 0.33 -0.02 0 132 29.0 Call 0.23 0.36 0.31 -0.01 0 202 30.0 Call 0.22 0.31 0.27 -0.01 0 272 31.0 Call 0.18 0.32 0.22 -0.04 0 197 32.0 Call 0.18 0.27 0.21 -0.03 0 143 33.0 Call 0.16 0.29 0.38 0.16 0 42 34.0 Call 0.14 0.27 0.17 -0.04 0 444 35.0 Call 0.12 0.26 0.16 -0.03 0 253 36.0 Call 0.12 0.25 0.15 -0.03 0 371 37.0 Call 0.10 0.24 0.17 0.00 0 257 38.0 Call 0.10 0.23 0.17 0.00 0 396 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.42 0.48 0.45 0.00 0 70 6.0 Put 0.59 0.66 0.63 0.01 0 4 7.0 Put 0.78 0.87 0.85 0.04 0 5 8.0 Put 1.02 1.12 1.13 0.06 0 168 9.0 Put 1.28 1.44 1.42 0.06 0 101 10.0 Put 1.69 1.81 1.75 0.04 0 56 11.0 Put 2.11 2.23 2.36 0.25 0 45 12.0 Put 2.59 2.72 2.76 0.19 0 20 13.0 Put 3.10 3.30 3.15 0.04 0 178 14.0 Put 3.70 3.90 3.65 -0.04 0 219 15.0 Put 4.35 4.55 4.27 -0.08 0 514 16.0 Put 5.05 5.25 5.20 0.16 0 1,606 17.0 Put 5.80 6.00 5.70 -0.06 0 196 18.0 Put 6.60 6.80 6.60 0.06 0 451 19.0 Put 7.40 7.60 7.46 0.13 0 268 20.0 Put 8.25 8.45 8.25 0.12 0 135 21.0 Put 9.10 9.30 9.23 0.21 0 483 22.0 Put 10.00 10.20 10.05 0.15 0 83 23.0 Put 10.90 11.10 10.90 0.10 0 223 24.0 Put 11.80 12.05 11.86 0.14 0 159 25.0 Put 12.70 12.95 13.00 0.36 0 685 26.0 Put 13.40 14.35 13.30 -0.28 0 66 27.0 Put 14.35 15.30 15.00 0.48 0 144 28.0 Put 15.30 16.25 11.45 -4.03 0 47 29.0 Put 16.25 17.25 17.40 0.97 0 171 30.0 Put 17.20 18.20 17.97 0.58 0 122 31.0 Put 18.20 19.20 18.74 0.39 0 5 32.0 Put 19.15 20.15 18.15 -1.18 0 72 33.0 Put 20.10 21.15 12.72 -7.58 0 260 34.0 Put 21.10 22.10 17.50 -3.77 0 194 35.0 Put 22.05 23.10 17.65 -4.60 0 328 36.0 Put 23.05 24.10 17.10 -6.13 0 844 37.0 Put 24.00 25.05 18.15 -6.06 0 1,761 38.0 Put 25.00 26.05 13.65 -11.55 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 206 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.15 12.40 0.00 0.00 0 0 2.0 Call 10.15 11.40 0.00 0.00 0 0 3.0 Call 9.80 10.10 10.08 -0.10 0 1 4.0 Call 8.85 9.20 9.15 -0.09 0 3 5.0 Call 7.95 8.30 8.24 -0.10 0 3 6.0 Call 7.10 7.45 7.25 -0.23 0 12 7.0 Call 6.30 6.50 6.50 -0.16 0 38 8.0 Call 5.55 5.80 5.75 -0.15 0 7 9.0 Call 4.80 5.05 5.15 -0.06 0 19 10.0 Call 4.20 4.40 4.19 -0.36 0 1,222 11.0 Call 3.65 3.85 3.78 -0.18 0 63 12.0 Call 3.15 3.30 3.20 -0.23 0 78 13.0 Call 2.74 2.86 2.66 -0.28 0 271 14.0 Call 2.31 2.54 2.41 -0.15 0 473 15.0 Call 2.01 2.13 2.02 -0.17 0 799 16.0 Call 1.73 1.84 1.74 -0.17 0 460 17.0 Call 1.46 1.61 1.51 -0.12 0 944 18.0 Call 1.26 1.39 1.28 -0.14 0 355 19.0 Call 1.10 1.22 1.10 -0.11 0 190 20.0 Call 0.91 1.06 0.99 -0.06 0 1,718 21.0 Call 0.79 0.93 0.84 -0.08 0 238 22.0 Call 0.69 0.82 0.75 -0.05 0 367 23.0 Call 0.60 0.74 0.71 0.00 0 622 24.0 Call 0.55 0.65 0.55 -0.07 0 1,028 25.0 Call 0.49 0.60 0.56 0.00 0 2,073 26.0 Call 0.45 0.53 0.50 0.00 0 632 27.0 Call 0.39 0.49 0.45 0.01 0 312 28.0 Call 0.35 0.46 0.45 0.04 0 834 29.0 Call 0.31 0.43 0.36 -0.01 0 181 30.0 Call 0.29 0.37 0.35 0.01 0 3,296 31.0 Call 0.26 0.39 0.35 0.03 0 659 32.0 Call 0.23 0.37 0.26 -0.04 0 293 33.0 Call 0.22 0.34 0.28 0.00 0 309 34.0 Call 0.21 0.33 0.42 0.15 0 821 35.0 Call 0.19 0.28 0.22 -0.03 0 1,224 36.0 Call 0.17 0.31 0.20 -0.04 0 366 37.0 Call 0.17 0.30 0.21 -0.02 0 324 38.0 Call 0.16 0.29 0.26 0.05 0 407 39.0 Call 0.14 0.28 0.45 0.25 0 242 40.0 Call 0.15 0.20 0.18 0.00 0 2,668 41.0 Call 0.13 0.25 0.28 0.10 0 634 42.0 Call 0.12 0.26 0.20 0.03 0 671 43.0 Call 0.11 0.25 0.19 0.03 0 1,052 44.0 Call 0.11 0.23 0.19 0.03 0 2,540 45.0 Call 0.10 0.19 0.15 0.00 0 3,887 46.0 Call 0.10 0.23 0.09 -0.06 0 574 47.0 Call 0.09 0.23 0.44 0.29 0 50 48.0 Call 0.09 0.22 0.19 0.04 0 752 49.0 Call 0.08 0.22 0.91 0.77 0 98 50.0 Call 0.12 0.17 0.16 0.02 0 2,259 51.0 Call 0.08 0.21 0.14 0.00 0 254 52.0 Call 0.07 0.21 0.08 -0.06 0 137 53.0 Call 0.07 0.21 0.10 -0.03 0 24 54.0 Call 0.07 0.21 0.37 0.24 0 164 55.0 Call 0.06 0.20 0.33 0.20 0 555 56.0 Call 0.06 0.20 0.10 -0.03 0 293 57.0 Call 0.06 0.20 0.64 0.52 0 18 58.0 Call 0.06 0.20 0.27 0.15 0 220 59.0 Call 0.06 0.19 0.85 0.73 0 59 60.0 Call 0.05 0.19 0.10 -0.02 0 3,522 61.0 Call 0.05 0.19 0.75 0.63 0 101 62.0 Call 0.05 0.19 0.23 0.12 0 205 63.0 Call 0.05 0.19 0.55 0.44 0 533 64.0 Call 0.05 0.19 0.26 0.15 0 507 65.0 Call 0.08 0.12 0.09 -0.02 0 6,732 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.07 0.06 0.00 0 3,659 2.0 Put 0.12 0.18 0.18 0.03 0 153 3.0 Put 0.18 0.31 0.22 -0.02 0 224 4.0 Put 0.30 0.43 0.33 -0.03 0 693 5.0 Put 0.45 0.55 0.52 0.03 0 701 6.0 Put 0.63 0.73 0.71 0.05 0 878 7.0 Put 0.84 0.94 0.89 0.01 0 2,774 8.0 Put 1.11 1.21 1.17 0.03 0 2,726 9.0 Put 1.42 1.56 1.57 0.11 0 2,797 10.0 Put 1.82 1.92 1.88 0.06 0 6,030 11.0 Put 2.25 2.35 2.38 0.14 0 2,697 12.0 Put 2.74 2.85 2.78 0.08 0 1,103 13.0 Put 3.25 3.45 3.40 0.19 0 1,917 14.0 Put 3.85 4.05 3.95 0.11 0 2,722 15.0 Put 4.55 4.70 4.60 0.14 0 2,257 16.0 Put 5.20 5.40 5.30 0.13 0 1,559 17.0 Put 6.00 6.15 6.00 0.11 0 366 18.0 Put 6.75 6.95 6.67 0.01 0 608 19.0 Put 7.55 7.80 7.75 0.31 0 701 20.0 Put 8.40 8.60 8.25 -0.03 0 2,140 21.0 Put 9.10 9.55 9.80 0.67 0 755 22.0 Put 9.95 10.45 10.25 0.25 0 613 23.0 Put 10.80 11.35 11.50 0.61 0 241 24.0 Put 11.70 12.25 11.85 0.05 0 1,697 25.0 Put 12.60 13.40 13.00 0.28 0 623 26.0 Put 13.55 14.35 13.87 0.22 0 358 27.0 Put 14.45 15.15 14.68 0.10 0 512 28.0 Put 15.40 16.30 15.72 0.18 0 757 29.0 Put 16.35 17.30 11.85 -4.65 0 46 30.0 Put 17.30 18.25 17.55 0.10 0 984 31.0 Put 18.25 19.25 14.03 -4.39 0 269 32.0 Put 19.25 20.20 19.82 0.43 0 112 33.0 Put 20.20 21.20 20.87 0.51 0 61 34.0 Put 21.15 22.20 21.16 -0.18 0 99 35.0 Put 22.15 23.20 21.78 -0.54 0 212 36.0 Put 23.10 24.15 23.41 0.12 0 108 37.0 Put 24.10 25.15 18.52 -5.75 0 68 38.0 Put 25.05 26.15 24.30 -0.95 0 1,066 39.0 Put 26.05 27.10 26.41 0.19 0 33 40.0 Put 27.05 28.10 27.30 0.10 0 801 41.0 Put 28.00 29.10 28.07 -0.12 0 528 42.0 Put 29.00 30.05 28.55 -0.63 0 604 43.0 Put 30.00 31.10 30.58 0.42 0 738 44.0 Put 30.95 32.05 21.05 -10.10 0 161 45.0 Put 31.95 33.05 31.30 -0.84 0 319 46.0 Put 32.95 34.05 21.20 -11.93 0 112 47.0 Put 33.90 35.05 24.80 -9.32 0 7 48.0 Put 34.90 36.00 21.50 -13.61 0 31 49.0 Put 35.90 37.00 25.85 -10.25 0 13 50.0 Put 36.90 38.00 31.57 -5.53 0 135 51.0 Put 37.90 39.00 28.85 -9.24 0 12 52.0 Put 38.85 40.00 26.50 -12.58 0 220 53.0 Put 39.85 41.05 27.50 -12.57 0 275 54.0 Put 40.85 42.00 28.35 -12.72 0 325 55.0 Put 41.85 43.00 29.30 -12.76 0 50 56.0 Put 42.85 44.00 37.00 -6.05 0 1 57.0 Put 43.85 45.00 32.40 -11.65 0 10 58.0 Put 44.80 46.05 0.00 0.00 0 0 59.0 Put 45.80 47.00 34.20 -11.83 0 5 60.0 Put 46.80 48.00 42.75 -4.28 0 1,726 61.0 Put 47.80 49.00 36.95 -11.07 0 492 62.0 Put 48.80 50.00 39.34 -9.67 0 288 63.0 Put 49.80 51.00 37.10 -12.91 0 88 64.0 Put 50.80 52.00 38.00 -13.00 0 10 65.0 Put 51.75 53.00 51.23 -0.77 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 276 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.60 8.70 8.40 0.02 0 1 6.0 Call 7.10 7.50 0.00 0.00 0 0 7.0 Call 6.30 6.70 0.00 0.00 0 0 8.0 Call 5.70 6.00 5.75 -0.33 0 1 9.0 Call 5.05 5.30 6.55 1.12 0 1 10.0 Call 4.45 4.70 5.01 0.19 0 31 11.0 Call 3.95 4.20 0.00 0.00 0 0 12.0 Call 3.45 3.75 3.70 -0.10 0 4 13.0 Call 3.05 3.20 3.14 -0.19 0 84 14.0 Call 2.67 2.97 2.97 0.01 0 14 15.0 Call 2.36 2.59 2.39 -0.23 0 75 16.0 Call 2.09 2.28 2.15 -0.17 0 377 17.0 Call 1.83 2.03 1.86 -0.22 0 253 18.0 Call 1.62 1.81 1.63 -0.22 0 103 19.0 Call 1.43 1.65 1.59 -0.06 0 25 20.0 Call 1.33 1.44 1.33 -0.14 0 175 21.0 Call 1.04 1.33 1.10 -0.20 0 277 22.0 Call 0.97 1.10 1.10 -0.08 0 371 23.0 Call 0.87 1.15 0.83 -0.25 0 25 24.0 Call 0.81 1.06 0.90 -0.09 0 61 25.0 Call 0.82 0.92 0.84 -0.05 0 1,469 26.0 Call 0.65 0.92 0.80 -0.05 0 110 27.0 Call 0.59 0.94 0.62 -0.18 0 51 28.0 Call 0.53 0.89 0.55 -0.20 0 944 29.0 Call 0.48 0.70 0.83 0.13 0 66 30.0 Call 0.50 0.79 0.50 -0.15 0 40 31.0 Call 0.42 0.77 1.18 0.57 0 12 32.0 Call 0.37 0.73 0.55 -0.03 0 63 33.0 Call 0.23 0.70 0.87 0.32 0 61 34.0 Call 0.21 0.68 1.00 0.48 0 2 35.0 Call 0.24 0.66 0.37 -0.12 0 389 36.0 Call 0.17 0.67 0.52 0.06 0 10 37.0 Call 0.07 0.65 0.31 -0.12 0 221 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.53 0.64 0.59 0.00 0 197 6.0 Put 0.75 0.87 0.86 0.06 0 63 7.0 Put 0.99 1.17 1.10 0.05 0 17 8.0 Put 1.26 1.49 1.51 0.14 0 11 9.0 Put 1.69 1.87 1.72 -0.01 0 10 10.0 Put 2.10 2.30 2.08 -0.04 0 117 11.0 Put 2.56 2.78 2.85 0.27 0 19 12.0 Put 3.05 3.30 3.35 0.25 0 92 13.0 Put 3.65 3.85 3.85 0.23 0 305 14.0 Put 4.30 4.50 3.95 -0.30 0 39 15.0 Put 4.90 5.20 5.18 0.28 0 134 16.0 Put 5.60 5.90 5.65 0.05 0 70 17.0 Put 6.35 6.60 5.90 -0.43 0 291 18.0 Put 7.10 7.35 6.70 -0.39 0 72 19.0 Put 7.90 8.15 8.18 0.30 0 360 20.0 Put 8.75 9.00 8.95 0.26 0 58 21.0 Put 9.40 11.40 9.31 -0.20 0 199 22.0 Put 10.20 11.50 6.85 -3.52 0 3 23.0 Put 11.10 12.80 10.80 -0.46 0 260 24.0 Put 11.95 14.05 6.01 -6.14 0 4 25.0 Put 11.85 14.95 8.69 -4.35 0 2 26.0 Put 13.00 15.55 13.65 -0.33 0 1 27.0 Put 14.30 16.80 13.93 -0.99 0 21 28.0 Put 15.15 17.55 12.22 -3.64 0 2 29.0 Put 15.75 18.65 0.00 0.00 0 0 30.0 Put 17.30 19.60 17.70 -0.04 0 4 31.0 Put 18.25 20.55 0.00 0.00 0 0 32.0 Put 19.20 21.30 0.00 0.00 0 0 33.0 Put 20.15 22.45 11.00 -9.60 0 2 34.0 Put 21.15 22.85 12.10 -9.46 0 1 35.0 Put 22.10 24.35 17.70 -4.82 0 77 36.0 Put 23.05 25.30 22.62 -0.86 0 74 37.0 Put 24.00 26.30 13.65 -10.79 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 570 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.55 13.00 11.80 -0.36 0 10 2.0 Call 9.55 12.05 11.85 0.69 0 1 3.0 Call 9.75 10.20 10.00 -0.19 0 30 4.0 Call 8.60 10.05 8.96 -0.42 0 2 5.0 Call 7.00 9.60 8.38 -0.27 0 23 6.0 Call 6.85 8.70 8.75 0.77 0 4 7.0 Call 6.10 8.10 7.50 0.13 0 8 8.0 Call 5.95 7.55 6.85 -0.02 0 510 9.0 Call 5.50 7.00 6.60 0.22 0 5 10.0 Call 5.30 5.90 5.35 -0.55 0 344 11.0 Call 4.65 5.30 4.95 -0.49 0 1,704 12.0 Call 4.25 5.60 5.00 0.02 0 132 13.0 Call 4.20 4.60 4.35 -0.29 0 769 14.0 Call 3.75 4.35 4.05 -0.26 0 156 15.0 Call 3.55 4.15 3.60 -0.38 0 1,573 16.0 Call 3.15 3.70 3.45 -0.21 0 343 17.0 Call 2.92 3.50 3.35 0.02 0 199 18.0 Call 1.67 3.85 3.20 0.19 0 239 19.0 Call 2.52 3.40 2.76 -0.11 0 169 20.0 Call 2.59 3.05 2.67 -0.07 0 3,573 21.0 Call 2.15 2.75 2.55 -0.05 0 281 22.0 Call 1.98 2.40 2.23 -0.24 0 188 23.0 Call 1.80 2.25 2.53 0.20 0 264 24.0 Call 1.76 2.49 2.14 -0.06 0 287 25.0 Call 1.98 1.99 1.97 -0.10 0 1,836 26.0 Call 1.70 1.99 1.85 -0.09 0 674 27.0 Call 1.44 1.90 1.80 -0.01 0 348 28.0 Call 0.28 2.11 1.56 -0.12 0 289 29.0 Call 1.27 1.73 1.46 -0.09 0 493 30.0 Call 1.36 1.61 1.55 0.07 0 1,982 31.0 Call 1.08 1.86 1.36 -0.05 0 297 32.0 Call 1.12 1.78 1.55 0.20 0 126 33.0 Call 0.94 1.72 2.87 1.58 0 235 34.0 Call 0.93 1.62 1.20 -0.04 0 368 35.0 Call 1.05 1.40 1.21 0.02 0 2,012 36.0 Call 0.77 1.54 1.10 -0.04 0 125 37.0 Call 0.73 1.49 1.04 -0.05 0 93 38.0 Call 0.75 1.42 1.10 0.06 0 638 39.0 Call 0.64 1.33 0.95 -0.03 0 183 40.0 Call 0.72 1.06 0.85 -0.08 0 3,141 41.0 Call 0.57 1.32 0.81 -0.10 0 79 42.0 Call 0.51 1.28 0.70 -0.18 0 368 43.0 Call 0.51 1.24 0.88 0.03 0 498 44.0 Call 0.22 1.23 0.85 0.03 0 107 45.0 Call 0.44 1.20 1.00 0.20 0 733 46.0 Call 0.55 1.18 0.55 -0.23 0 60 47.0 Call 0.01 1.17 1.40 0.64 0 36 48.0 Call 0.10 1.15 0.84 0.11 0 49 49.0 Call 0.22 1.14 1.58 0.87 0 29 50.0 Call 0.56 0.82 0.71 0.02 0 1,760 51.0 Call 0.02 1.11 3.45 2.79 0 72 52.0 Call 0.00 1.10 0.60 -0.04 0 43 53.0 Call 0.00 1.10 4.50 3.88 0 45 54.0 Call 0.00 1.09 5.00 4.41 0 18 55.0 Call 0.41 0.65 0.45 -0.12 0 792 56.0 Call 0.00 1.07 1.32 0.77 0 57 57.0 Call 0.00 1.06 3.79 3.27 0 6 58.0 Call 0.01 0.82 1.39 0.89 0 36 59.0 Call 0.40 0.81 0.45 -0.03 0 17 60.0 Call 0.40 0.53 0.40 -0.06 0 834 61.0 Call 0.00 1.04 0.47 0.02 0 14 62.0 Call 0.00 1.04 0.50 0.06 0 222 63.0 Call 0.23 0.63 0.47 0.04 0 555 64.0 Call 0.05 0.54 0.40 -0.03 0 58 65.0 Call 0.36 0.50 0.45 0.03 0 9,181 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.19 0.18 0.04 0 41 2.0 Put 0.04 0.45 0.30 0.01 0 0 3.0 Put 0.39 0.58 0.50 0.01 0 100 4.0 Put 0.63 0.85 0.86 0.01 0 2 5.0 Put 0.93 1.23 1.20 0.00 0 451 6.0 Put 1.21 2.11 1.05 -0.53 0 90 7.0 Put 1.51 2.52 1.38 -0.63 0 37 8.0 Put 1.84 2.95 2.65 0.12 0 35 9.0 Put 2.53 3.80 3.00 -0.05 0 212 10.0 Put 3.00 3.80 3.48 -0.09 0 159 11.0 Put 3.55 4.15 3.75 -0.35 0 366 12.0 Put 4.10 4.85 4.70 0.07 0 188 13.0 Put 4.75 6.00 5.45 0.16 0 141 14.0 Put 5.05 6.65 5.78 -0.16 0 321 15.0 Put 5.60 8.05 6.60 0.01 0 185 16.0 Put 6.55 8.15 7.15 -0.10 0 245 17.0 Put 6.85 8.85 8.40 0.50 0 113 18.0 Put 8.00 9.10 8.05 -0.50 0 193 19.0 Put 8.35 10.35 8.98 -0.41 0 106 20.0 Put 9.35 11.05 10.00 -0.23 0 391 21.0 Put 10.30 11.80 8.80 -2.27 0 256 22.0 Put 11.10 13.20 11.80 -0.11 0 154 23.0 Put 11.90 14.35 13.61 0.86 0 85 24.0 Put 12.90 14.20 13.30 -0.29 0 140 25.0 Put 13.75 16.10 13.65 -0.78 0 1,705 26.0 Put 13.80 17.00 15.00 -0.27 0 123 27.0 Put 14.70 17.90 12.93 -3.19 0 347 28.0 Put 16.60 18.75 17.64 0.67 0 141 29.0 Put 17.00 19.40 17.65 -0.16 0 95 30.0 Put 17.90 20.30 18.35 -0.36 0 177 31.0 Put 19.10 21.20 18.89 -0.73 0 7 32.0 Put 20.00 22.10 20.35 -0.19 0 153 33.0 Put 20.70 22.00 21.05 -0.41 0 8 34.0 Put 21.85 24.25 21.61 -0.78 0 11 35.0 Put 23.00 23.80 23.10 -0.21 0 139 36.0 Put 23.70 26.15 23.70 -0.54 0 52 37.0 Put 24.65 27.05 22.02 -3.15 0 4 38.0 Put 25.60 28.00 25.41 -0.69 0 53 39.0 Put 26.55 28.95 24.25 -2.78 0 33 40.0 Put 27.50 29.90 28.92 0.96 0 1,010 41.0 Put 28.45 30.85 19.11 -9.80 0 21 42.0 Put 29.40 31.80 28.95 -0.92 0 242 43.0 Put 30.35 32.70 27.95 -2.88 0 34 44.0 Put 30.45 33.70 24.79 -6.99 0 40 45.0 Put 31.40 34.65 23.65 -9.09 0 31 46.0 Put 32.40 35.60 22.90 -10.81 0 14 47.0 Put 33.35 36.55 30.00 -4.67 0 90 48.0 Put 34.30 37.50 32.80 -2.83 0 125 49.0 Put 35.30 38.50 33.70 -2.90 0 16 50.0 Put 36.25 39.45 27.75 -9.81 0 50 51.0 Put 37.25 40.40 27.00 -11.53 0 10 52.0 Put 38.20 41.35 30.20 -9.29 0 144 53.0 Put 39.00 42.35 0.00 0.00 0 0 54.0 Put 39.95 43.30 41.40 -0.02 0 191 55.0 Put 40.95 44.30 39.35 -3.04 0 20 56.0 Put 41.90 45.25 40.25 -3.11 0 399 57.0 Put 42.95 46.25 34.60 -9.73 0 15 58.0 Put 43.90 47.20 36.59 -8.70 0 8 59.0 Put 44.90 48.20 46.00 -0.26 0 6 60.0 Put 45.90 49.15 47.43 0.20 0 474 61.0 Put 46.85 50.15 36.45 -11.77 0 154 62.0 Put 47.80 51.10 40.25 -8.95 0 9 63.0 Put 48.80 52.10 40.30 -9.89 0 120 64.0 Put 49.80 53.05 0.00 0.00 0 0 65.0 Put 50.95 53.15 52.85 0.69 0 276 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. June 29, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.33 12.37 12.47 -0.40 -3.11 500X4100 0.00 0.00 3,441 Wed Jun 29 2022 5:13:05 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 30 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.60 0.00 0.00 0 0 6.0 Call 6.40 6.60 6.75 -0.12 0 1 7.0 Call 5.40 5.60 6.05 0.18 0 1 8.0 Call 4.40 4.55 0.00 0.00 0 0 9.0 Call 3.40 3.60 0.00 0.00 0 0 10.0 Call 2.46 2.58 2.57 -0.34 3 27 11.0 Call 1.51 1.57 1.53 -0.42 12 303 12.0 Call 0.63 0.68 0.67 -0.36 136 676 13.0 Call 0.13 0.15 0.14 -0.18 772 1,719 14.0 Call 0.02 0.03 0.03 -0.04 2,692 13,996 15.0 Call 0.01 0.02 0.01 -0.02 562 5,471 16.0 Call 0.01 0.02 0.01 -0.01 24 2,041 17.0 Call 0.00 0.01 0.01 -0.01 0 640 18.0 Call 0.00 0.01 0.01 -0.01 5 942 19.0 Call 0.00 0.01 0.02 0.00 0 949 20.0 Call 0.00 0.02 0.01 -0.01 0 1,402 21.0 Call 0.00 0.01 0.02 0.00 0 431 22.0 Call 0.00 0.01 0.01 -0.01 0 553 23.0 Call 0.00 0.01 0.01 -0.01 0 1,396 24.0 Call 0.00 0.01 0.01 0.00 0 1,583 25.0 Call 0.00 0.02 0.01 0.00 0 2,563 26.0 Call 0.00 0.01 0.01 0.00 0 2,178 27.0 Call 0.00 0.01 0.02 0.01 0 897 28.0 Call 0.00 0.01 0.02 0.01 0 348 29.0 Call 0.00 0.01 0.01 0.00 0 510 30.0 Call 0.00 0.01 0.02 0.01 0 828 31.0 Call 0.00 0.01 0.01 0.00 0 400 32.0 Call 0.00 0.01 0.01 0.00 0 184 33.0 Call 0.00 0.01 0.01 0.01 0 281 34.0 Call 0.00 0.01 0.05 0.05 0 204 35.0 Call 0.00 0.01 0.03 0.03 0 732 36.0 Call 0.00 0.01 0.01 0.01 0 204 37.0 Call 0.00 0.01 0.01 0.01 0 385 38.0 Call 0.00 0.01 0.01 0.01 0 202 39.0 Call 0.00 0.03 0.11 0.11 0 96 40.0 Call 0.00 0.01 0.10 0.10 0 759 41.0 Call 0.00 0.04 0.01 0.01 0 159 42.0 Call 0.00 0.01 0.05 0.05 0 38 43.0 Call 0.00 0.04 0.08 0.08 0 86 44.0 Call 0.00 0.02 0.03 0.03 0 110 45.0 Call 0.00 0.03 0.02 0.02 0 535 46.0 Call 0.00 0.04 0.01 0.01 0 59 47.0 Call 0.00 0.04 0.03 0.03 0 53 48.0 Call 0.00 0.01 0.03 0.03 0 427 49.0 Call 0.00 0.03 0.03 0.03 0 13 50.0 Call 0.00 0.01 0.01 0.01 0 763 51.0 Call 0.00 0.02 0.20 0.20 0 25 52.0 Call 0.00 0.02 0.33 0.33 0 61 53.0 Call 0.00 0.01 0.06 0.06 0 50 54.0 Call 0.00 0.02 0.58 0.58 0 15 55.0 Call 0.00 0.02 0.19 0.19 0 273 56.0 Call 0.00 0.01 0.19 0.19 0 101 60.0 Call 0.00 0.02 0.02 0.02 0 353 65.0 Call 0.00 0.01 0.01 0.01 0 2,750 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.01 0.01 0 1,047 6.0 Put 0.00 0.02 0.01 0.01 0 238 7.0 Put 0.00 0.02 0.01 0.00 10 358 8.0 Put 0.00 0.02 0.02 0.00 0 1,678 9.0 Put 0.01 0.02 0.01 -0.01 33 7,504 10.0 Put 0.03 0.04 0.03 -0.01 131 5,289 11.0 Put 0.07 0.08 0.07 -0.01 3,554 5,130 12.0 Put 0.17 0.20 0.18 0.02 5,530 3,344 13.0 Put 0.64 0.66 0.65 0.20 6,221 9,479 14.0 Put 1.48 1.60 1.54 0.34 160 898 15.0 Put 2.52 2.59 2.51 0.35 47 4,335 16.0 Put 3.45 3.60 3.50 0.34 1 644 17.0 Put 4.45 4.60 4.50 0.34 101 2,053 18.0 Put 5.50 5.60 5.00 -0.16 2 4,692 19.0 Put 6.45 6.60 6.30 0.15 25 10,120 20.0 Put 7.45 7.60 7.28 0.13 0 1,245 21.0 Put 8.45 8.60 8.20 0.05 2 800 22.0 Put 9.45 9.60 9.50 0.35 3 1,248 23.0 Put 10.45 10.60 10.17 0.02 0 616 24.0 Put 11.45 11.60 11.24 0.09 1 421 25.0 Put 12.45 12.60 12.25 0.10 8 1,478 26.0 Put 13.45 13.60 13.18 0.04 0 672 27.0 Put 14.45 14.60 14.20 0.06 2 826 28.0 Put 14.90 15.60 15.20 0.06 0 113 29.0 Put 15.90 16.60 15.94 -0.20 0 266 30.0 Put 17.40 17.60 17.49 0.35 2 178 31.0 Put 17.90 18.60 17.67 -0.47 0 46 32.0 Put 18.70 19.60 19.48 0.34 0 39 33.0 Put 19.70 20.60 14.72 -5.42 0 84 34.0 Put 20.90 21.60 21.45 0.32 0 108 35.0 Put 22.10 22.60 21.85 -0.28 0 53 36.0 Put 22.90 23.60 23.44 0.31 0 21 37.0 Put 23.90 24.60 24.06 -0.07 0 312 38.0 Put 24.90 25.60 24.89 -0.24 0 26 39.0 Put 25.85 26.60 26.15 0.02 1 14 40.0 Put 26.85 27.60 26.95 -0.18 0 32 41.0 Put 27.85 28.60 20.75 -7.38 0 20 42.0 Put 28.85 29.60 17.85 -11.28 0 17 43.0 Put 29.85 30.60 30.28 0.15 0 21 44.0 Put 30.85 31.60 31.50 0.37 0 1 45.0 Put 31.85 32.60 20.20 -11.93 0 6 46.0 Put 32.70 33.60 0.00 0.00 0 0 47.0 Put 33.70 34.60 0.00 0.00 0 0 48.0 Put 34.85 35.60 20.85 -14.28 0 1 49.0 Put 35.70 36.60 0.00 0.00 0 0 50.0 Put 36.85 37.60 32.25 -4.88 0 2 51.0 Put 37.70 38.60 0.00 0.00 0 0 52.0 Put 38.70 39.60 0.00 0.00 0 0 53.0 Put 39.70 40.70 0.00 0.00 0 0 54.0 Put 40.70 41.70 0.00 0.00 0 0 55.0 Put 41.85 42.65 26.90 -15.23 0 2 56.0 Put 42.90 43.60 27.80 -15.33 0 622 60.0 Put 46.70 47.80 35.55 -11.58 0 19 65.0 Put 51.70 52.80 39.15 -12.98 0 150 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.40 10.55 0.00 0.00 0 0 2.5 Call 9.90 10.05 0.00 0.00 0 0 3.0 Call 9.40 9.55 0.00 0.00 0 0 3.5 Call 8.95 9.05 0.00 0.00 0 0 4.0 Call 8.40 8.55 0.00 0.00 0 0 4.5 Call 7.90 8.05 0.00 0.00 0 0 5.0 Call 7.45 7.55 8.30 0.43 0 1 5.5 Call 6.95 7.05 0.00 0.00 0 0 6.0 Call 6.45 6.55 0.00 0.00 0 0 6.5 Call 5.90 6.05 0.00 0.00 0 0 7.0 Call 5.45 5.55 0.00 0.00 0 0 7.5 Call 4.95 5.05 0.00 0.00 0 0 8.0 Call 4.45 4.55 5.40 0.52 0 3 8.5 Call 3.90 4.10 0.00 0.00 0 0 9.0 Call 3.45 3.55 3.75 -0.14 0 72 9.5 Call 2.89 3.05 0.00 0.00 0 0 10.0 Call 2.48 2.55 3.16 0.24 0 16 10.5 Call 1.89 2.09 0.00 0.00 0 0 11.0 Call 1.49 1.60 1.96 0.00 0 142 11.5 Call 1.04 1.14 1.43 -0.06 0 4 12.0 Call 0.67 0.73 0.73 -0.33 44 267 12.5 Call 0.37 0.41 0.40 -0.28 1,669 600 13.0 Call 0.18 0.20 0.19 -0.19 689 1,778 13.5 Call 0.08 0.09 0.08 -0.11 387 1,232 14.0 Call 0.04 0.05 0.04 -0.06 278 1,396 14.5 Call 0.02 0.03 0.03 -0.02 60 551 15.0 Call 0.01 0.03 0.02 -0.01 147 1,001 15.5 Call 0.01 0.03 0.01 -0.01 55 389 16.0 Call 0.01 0.03 0.01 -0.01 3 94 16.5 Call 0.01 0.02 0.01 0.00 1 204 17.0 Call 0.00 0.03 0.03 0.02 0 601 17.5 Call 0.00 0.03 0.01 0.00 0 37 18.0 Call 0.00 0.02 0.01 0.01 2 110 18.5 Call 0.00 0.02 0.02 0.02 0 98 19.0 Call 0.00 0.01 0.02 0.02 1 117 19.5 Call 0.00 0.02 0.01 0.01 1 56 20.0 Call 0.00 0.02 0.03 0.03 0 186 20.5 Call 0.00 0.02 0.13 0.13 0 83 21.0 Call 0.00 0.02 0.04 0.04 0 75 21.5 Call 0.00 0.02 0.08 0.08 0 84 22.0 Call 0.00 0.03 0.02 0.02 0 71 22.5 Call 0.00 0.03 0.03 0.03 0 75 23.0 Call 0.00 0.03 0.04 0.04 0 50 23.5 Call 0.00 0.03 0.08 0.08 0 8 24.0 Call 0.00 0.03 0.03 0.03 0 537 24.5 Call 0.00 0.03 0.10 0.10 0 105 25.0 Call 0.00 0.03 0.03 0.03 0 94 26.0 Call 0.00 0.03 0.08 0.08 0 2 27.0 Call 0.00 0.03 0.01 0.01 0 48 28.0 Call 0.00 0.03 0.10 0.10 0 1 30.0 Call 0.00 0.03 0.14 0.14 0 2 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.02 0.00 0.00 0 0 2.5 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 3.5 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 4.5 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.01 0.01 1 329 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.02 0.02 0 50 6.5 Put 0.00 0.01 0.01 0.01 0 10 7.0 Put 0.00 0.02 0.05 0.05 0 2 7.5 Put 0.00 0.03 0.07 0.06 0 1 8.0 Put 0.00 0.02 0.01 0.00 1 848 8.5 Put 0.00 0.02 0.01 0.00 1 1,014 9.0 Put 0.01 0.02 0.01 -0.01 9 1,693 9.5 Put 0.01 0.03 0.02 -0.01 11 218 10.0 Put 0.03 0.04 0.03 -0.02 50 1,585 10.5 Put 0.05 0.07 0.06 -0.01 280 197 11.0 Put 0.08 0.10 0.10 0.01 280 1,859 11.5 Put 0.13 0.16 0.16 0.04 143 462 12.0 Put 0.22 0.26 0.24 0.05 1,929 2,784 12.5 Put 0.40 0.44 0.40 0.09 2,466 2,303 13.0 Put 0.70 0.74 0.72 0.20 370 1,619 13.5 Put 1.06 1.14 1.10 0.27 62 374 14.0 Put 1.52 1.60 1.54 0.30 89 413 14.5 Put 1.99 2.09 2.04 0.35 41 211 15.0 Put 2.51 2.59 2.01 -0.16 25 224 15.5 Put 3.00 3.10 2.48 -0.18 0 121 16.0 Put 3.50 3.60 3.50 0.35 2 1,185 16.5 Put 3.95 4.10 4.00 0.35 10 62 17.0 Put 4.50 4.60 4.26 0.12 26 84 17.5 Put 4.95 5.10 4.79 0.15 4 150 18.0 Put 5.45 5.60 5.51 0.37 11 104 18.5 Put 5.95 6.10 5.78 0.14 3 260 19.0 Put 6.45 6.60 6.21 0.08 6 144 19.5 Put 6.95 7.10 7.01 0.38 1 36 20.0 Put 7.45 7.60 6.81 -0.32 0 106 20.5 Put 7.95 8.10 7.28 -0.35 0 299 21.0 Put 8.45 8.60 8.50 0.37 1 17 21.5 Put 8.95 9.10 2.71 -5.92 0 11 22.0 Put 9.45 9.60 9.52 0.39 1 6 22.5 Put 9.95 10.10 9.70 0.07 0 13 23.0 Put 10.45 10.65 10.30 0.17 1 2 23.5 Put 10.95 11.15 10.45 -0.18 0 10 24.0 Put 11.45 11.60 11.16 0.03 2 9 24.5 Put 11.95 12.10 11.68 0.05 2 4 25.0 Put 12.45 12.60 12.15 0.02 0 3 26.0 Put 13.45 13.60 6.40 -6.73 0 1 27.0 Put 14.45 14.60 14.10 -0.03 2 7 28.0 Put 15.45 15.60 15.70 0.57 0 1 30.0 Put 17.45 17.60 17.17 0.04 0 2 35.0 Put 22.45 22.60 22.13 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.55 8.20 0.33 0 113 6.5 Call 5.95 6.05 0.00 0.00 0 0 7.0 Call 5.45 5.55 0.00 0.00 0 0 7.5 Call 4.95 5.05 0.00 0.00 0 0 8.0 Call 4.45 4.55 4.68 -0.23 0 1 8.5 Call 3.95 4.10 0.00 0.00 0 0 9.0 Call 3.45 3.60 3.75 -0.19 0 2 9.5 Call 3.00 3.10 3.41 -0.05 0 1 10.0 Call 2.55 2.63 2.95 -0.05 0 863 10.5 Call 2.11 2.18 2.40 -0.14 2 0 11.0 Call 1.68 1.75 1.72 -0.38 18 63 11.5 Call 1.30 1.34 1.36 -0.32 11 9 12.0 Call 0.95 0.99 0.98 -0.32 38 206 12.5 Call 0.65 0.69 0.67 -0.29 178 119 13.0 Call 0.45 0.47 0.46 -0.21 643 447 13.5 Call 0.27 0.30 0.28 -0.17 692 450 14.0 Call 0.16 0.20 0.17 -0.13 39 363 14.5 Call 0.10 0.12 0.13 -0.06 15 129 15.0 Call 0.06 0.08 0.06 -0.07 72 315 15.5 Call 0.04 0.05 0.05 -0.04 15 140 16.0 Call 0.03 0.05 0.05 -0.01 1 224 16.5 Call 0.02 0.04 0.04 -0.01 65 563 17.0 Call 0.02 0.03 0.02 -0.02 60 1,834 17.5 Call 0.01 0.03 0.03 0.00 110 455 18.0 Call 0.01 0.03 0.02 -0.01 12 1,066 18.5 Call 0.01 0.03 0.04 0.02 0 66 19.0 Call 0.01 0.04 0.02 0.00 0 68 19.5 Call 0.00 0.02 0.01 -0.01 0 140 20.0 Call 0.00 0.02 0.02 0.01 2 101 20.5 Call 0.00 0.03 0.01 0.00 10 25 21.0 Call 0.00 0.03 0.02 0.01 0 33 21.5 Call 0.00 0.03 0.04 0.04 0 15 22.0 Call 0.01 0.03 0.03 0.03 0 36 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.01 0.03 0.01 0.01 10 9 23.5 Call 0.00 0.03 0.10 0.10 0 6 24.0 Call 0.00 0.03 0.05 0.05 0 23 24.5 Call 0.00 0.03 0.13 0.13 0 201 25.0 Call 0.00 0.03 0.16 0.16 0 22 26.0 Call 0.00 0.03 0.25 0.25 0 1 27.0 Call 0.00 0.03 0.04 0.04 0 1 28.0 Call 0.00 0.03 0.07 0.07 0 9 30.0 Call 0.00 0.03 0.00 0.00 0 0 35.0 Call 0.00 0.02 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.03 0 44 6.5 Put 0.00 0.06 0.02 0.01 10 100 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.01 0.03 0.00 0.00 0 0 8.0 Put 0.02 0.04 0.03 -0.01 12 142 8.5 Put 0.04 0.06 0.05 -0.01 968 20 9.0 Put 0.06 0.07 0.07 -0.01 27 237 9.5 Put 0.08 0.10 0.08 -0.03 37 164 10.0 Put 0.12 0.13 0.12 -0.02 526 540 10.5 Put 0.17 0.20 0.19 0.00 259 395 11.0 Put 0.25 0.28 0.24 0.00 2,469 1,016 11.5 Put 0.35 0.38 0.35 0.03 139 267 12.0 Put 0.50 0.53 0.52 0.08 561 1,577 12.5 Put 0.69 0.74 0.73 0.13 1,716 934 13.0 Put 0.97 1.01 0.99 0.18 237 1,201 13.5 Put 1.31 1.36 1.28 0.19 364 522 14.0 Put 1.70 1.76 1.73 0.29 103 408 14.5 Put 2.11 2.18 1.88 0.05 15 2,023 15.0 Put 2.57 2.65 2.58 0.31 160 3,970 15.5 Put 3.00 3.15 2.66 -0.07 0 156 16.0 Put 3.50 3.65 3.52 0.32 1 87 16.5 Put 4.00 4.15 4.03 0.34 4 267 17.0 Put 4.50 4.60 4.51 0.33 1 29 17.5 Put 5.00 5.10 4.90 0.23 0 137 18.0 Put 5.45 5.60 5.52 0.35 5 71 18.5 Put 6.00 6.10 5.70 0.04 0 212 19.0 Put 6.50 6.60 6.02 -0.14 20 110 19.5 Put 7.00 7.10 6.78 0.12 0 16 20.0 Put 7.45 7.60 7.29 0.14 0 23 20.5 Put 8.00 8.10 7.82 0.17 0 2 21.0 Put 8.50 8.60 8.21 0.06 2 305 21.5 Put 8.95 9.10 9.02 0.38 1 2 22.0 Put 9.50 9.65 3.19 -5.95 0 6 22.5 Put 9.95 10.10 9.75 0.11 0 13 23.0 Put 10.50 10.60 5.15 -4.99 0 0 23.5 Put 10.95 11.10 4.65 -5.99 0 10 24.0 Put 11.45 11.60 11.49 0.35 0 1 24.5 Put 11.95 12.15 0.00 0.00 0 0 25.0 Put 12.45 12.60 12.05 -0.09 0 2 26.0 Put 13.45 13.60 0.00 0.00 0 0 27.0 Put 14.45 14.60 13.67 -0.47 0 2 28.0 Put 15.45 15.60 15.13 -0.01 0 1 30.0 Put 17.45 17.60 17.23 0.09 0 4 35.0 Put 22.45 22.60 16.70 -5.43 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 16 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.55 12.08 0.21 0 0 2.0 Call 10.40 10.55 0.00 0.00 0 0 3.0 Call 9.45 9.55 0.00 0.00 0 0 4.0 Call 8.40 8.55 0.00 0.00 0 0 5.0 Call 7.40 7.55 9.60 1.72 0 1 6.0 Call 6.45 6.55 6.80 -0.09 0 4 7.0 Call 5.45 5.60 5.50 -0.41 16 17 8.0 Call 4.45 4.60 4.63 -0.32 1 1 9.0 Call 3.55 3.70 3.55 -0.45 0 3 10.0 Call 2.65 2.76 2.91 -0.19 65 375 11.0 Call 1.84 1.89 2.14 -0.09 2 375 12.0 Call 1.14 1.21 1.17 -0.29 253 658 12.5 Call 0.86 0.91 0.91 -0.24 32 178 13.0 Call 0.63 0.68 0.66 -0.22 842 1,790 13.5 Call 0.45 0.50 0.47 -0.19 410 520 14.0 Call 0.31 0.36 0.34 -0.12 154 3,414 14.5 Call 0.22 0.27 0.24 -0.11 3 108 15.0 Call 0.16 0.18 0.17 -0.08 1,712 24,606 15.5 Call 0.11 0.14 0.14 -0.04 23 273 16.0 Call 0.08 0.11 0.10 -0.04 29 3,820 16.5 Call 0.06 0.09 0.12 0.02 0 42 17.0 Call 0.04 0.07 0.07 -0.01 56 2,514 17.5 Call 0.03 0.07 0.15 0.09 0 5 18.0 Call 0.03 0.06 0.03 -0.02 175 13,133 18.5 Call 0.01 0.06 0.07 0.03 0 979 19.0 Call 0.01 0.05 0.05 0.01 6 2,879 20.0 Call 0.02 0.03 0.03 -0.01 21 2,795 21.0 Call 0.00 0.04 0.03 0.00 0 1,878 22.0 Call 0.00 0.04 0.02 -0.01 0 1,794 23.0 Call 0.00 0.03 0.04 0.02 2 8,490 24.0 Call 0.00 0.05 0.04 0.02 0 1,812 25.0 Call 0.01 0.04 0.01 0.00 501 2,504 26.0 Call 0.00 0.04 0.04 0.03 0 1,099 27.0 Call 0.00 0.05 0.04 0.03 0 554 28.0 Call 0.00 0.04 0.04 0.04 0 388 29.0 Call 0.00 0.03 0.05 0.05 0 251 30.0 Call 0.00 0.03 0.04 0.04 0 904 31.0 Call 0.00 0.03 0.12 0.12 0 95 32.0 Call 0.00 0.03 0.05 0.05 0 3,966 33.0 Call 0.00 0.03 0.03 0.03 0 187 34.0 Call 0.00 0.03 0.03 0.03 0 80 35.0 Call 0.00 0.03 0.08 0.08 0 98 36.0 Call 0.00 0.03 0.05 0.05 0 296 37.0 Call 0.00 0.06 0.04 0.04 0 1 38.0 Call 0.00 0.04 0.04 0.04 0 2 39.0 Call 0.00 0.06 0.02 0.02 0 12 40.0 Call 0.00 0.03 0.03 0.03 0 25 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 10 2 2.0 Put 0.00 0.02 0.02 0.02 0 41 3.0 Put 0.00 0.02 0.02 0.01 0 147 4.0 Put 0.00 0.03 0.05 0.03 0 328 5.0 Put 0.01 0.04 0.03 0.00 0 3,119 6.0 Put 0.01 0.04 0.03 -0.01 8 681 7.0 Put 0.03 0.08 0.05 -0.01 10 2,357 8.0 Put 0.08 0.10 0.10 -0.01 467 4,015 9.0 Put 0.14 0.16 0.15 -0.01 432 5,896 10.0 Put 0.24 0.26 0.23 -0.04 2,714 13,636 11.0 Put 0.40 0.45 0.43 0.03 817 3,246 12.0 Put 0.73 0.75 0.73 0.09 1,541 14,019 12.5 Put 0.92 0.96 0.95 0.13 136 577 13.0 Put 1.19 1.23 1.22 0.17 840 6,358 13.5 Put 1.51 1.57 1.52 0.19 743 74 14.0 Put 1.87 1.92 1.88 0.24 321 6,077 14.5 Put 2.27 2.32 2.12 0.10 11 342 15.0 Put 2.68 2.76 2.72 0.30 41 15,714 15.5 Put 3.10 3.25 2.78 -0.07 0 1,642 16.0 Put 3.60 3.70 3.61 0.30 27 13,453 16.5 Put 4.05 4.20 4.06 0.29 0 1 17.0 Put 4.55 4.65 4.35 0.10 48 3,218 17.5 Put 5.05 5.15 4.78 0.05 0 1 18.0 Put 5.50 5.65 5.59 0.37 3 22,865 18.5 Put 6.00 6.15 5.77 0.06 0 2 19.0 Put 6.50 6.65 6.57 0.36 1 2,355 20.0 Put 7.50 7.65 7.55 0.34 14 1,716 21.0 Put 8.50 8.65 8.20 0.00 0 880 22.0 Put 9.50 9.65 9.27 0.08 4 1,046 23.0 Put 10.50 10.65 10.07 -0.12 2 326 24.0 Put 11.50 11.65 10.95 -0.23 0 264 25.0 Put 12.50 12.65 12.27 0.09 501 345 26.0 Put 13.50 13.65 13.27 0.10 1 410 27.0 Put 14.50 14.65 14.07 -0.10 0 453 28.0 Put 15.50 15.60 15.32 0.15 0 98 29.0 Put 16.45 16.65 15.73 -0.44 0 13 30.0 Put 17.45 17.60 17.52 0.36 2 30 31.0 Put 18.15 18.65 18.31 0.15 2 31 32.0 Put 18.85 19.65 19.08 -0.08 0 6 33.0 Put 19.85 20.65 20.15 -0.01 0 20 34.0 Put 20.85 21.65 21.45 0.29 0 18 35.0 Put 21.85 22.65 22.18 0.02 0 29 36.0 Put 22.85 23.65 18.09 -5.07 0 9 37.0 Put 23.85 24.65 23.96 -0.20 0 29 38.0 Put 24.85 25.65 24.92 -0.24 0 10 39.0 Put 25.85 26.65 25.96 -0.20 0 2 40.0 Put 26.85 27.65 27.32 0.17 0 62 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.65 7.44 -0.44 0 2 8.0 Call 4.50 4.70 4.60 -0.39 2 0 9.0 Call 3.60 3.75 6.00 1.93 0 2 10.0 Call 2.72 2.82 3.08 -0.09 0 1 11.0 Call 1.95 2.02 2.04 -0.31 10 9 12.0 Call 1.30 1.36 1.46 -0.16 1 101 13.0 Call 0.79 0.84 0.86 -0.19 25 290 13.5 Call 0.61 0.66 0.68 -0.14 18 131 14.0 Call 0.46 0.50 0.48 -0.16 17 86 14.5 Call 0.34 0.39 0.50 0.02 0 54 15.0 Call 0.25 0.31 0.25 -0.10 33 356 15.5 Call 0.18 0.24 0.34 0.07 0 232 16.0 Call 0.14 0.19 0.19 -0.03 26 237 16.5 Call 0.10 0.15 0.18 0.01 0 208 17.0 Call 0.08 0.12 0.12 -0.01 21 323 17.5 Call 0.06 0.10 0.14 0.04 0 40 18.0 Call 0.05 0.09 0.08 -0.01 25 152 18.5 Call 0.04 0.08 0.10 0.03 0 12 19.0 Call 0.03 0.08 0.07 0.02 0 282 19.5 Call 0.03 0.08 0.08 0.03 0 17 20.0 Call 0.01 0.10 0.06 0.01 0 11 20.5 Call 0.00 0.09 0.04 -0.01 0 4 21.0 Call 0.00 0.09 0.08 0.04 0 35 21.5 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.09 0.08 0.04 0 42 22.5 Call 0.00 0.08 0.14 0.10 0 0 23.0 Call 0.00 0.08 0.04 0.00 0 2 23.5 Call 0.00 0.08 0.07 0.04 0 3 24.0 Call 0.00 0.08 0.03 0.00 0 42 24.5 Call 0.00 0.08 0.32 0.29 0 1 25.0 Call 0.00 0.08 0.17 0.14 0 85 26.0 Call 0.00 0.08 0.11 0.08 0 5 27.0 Call 0.00 0.08 0.06 0.04 0 1 28.0 Call 0.00 0.07 0.00 0.00 0 0 30.0 Call 0.00 0.07 0.09 0.07 0 10 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.05 0.02 -0.01 3 342 8.0 Put 0.13 0.17 0.20 0.04 0 473 9.0 Put 0.21 0.24 0.21 -0.04 133 1,000 10.0 Put 0.34 0.36 0.34 -0.02 466 805 11.0 Put 0.54 0.59 0.57 0.04 143 508 12.0 Put 0.88 0.93 0.92 0.10 98 263 13.0 Put 1.37 1.41 1.40 0.16 127 225 13.5 Put 1.67 1.73 1.64 0.13 0 60 14.0 Put 2.01 2.08 1.98 0.15 4 222 14.5 Put 2.40 2.48 2.26 0.09 0 91 15.0 Put 2.81 2.89 2.82 0.27 3 208 15.5 Put 3.20 3.35 2.95 -0.01 0 62 16.0 Put 3.65 3.80 3.80 0.39 10 264 16.5 Put 4.15 4.25 4.15 0.29 0 117 17.0 Put 4.50 4.80 4.35 0.03 0 22 17.5 Put 5.00 5.25 4.80 0.00 0 106 18.0 Put 5.50 5.70 4.97 -0.31 0 597 18.5 Put 5.95 6.25 5.74 -0.02 0 22 19.0 Put 6.45 6.75 6.35 0.10 0 1 19.5 Put 7.00 7.25 7.05 0.31 1 28 20.0 Put 7.45 7.75 7.57 0.33 2 10 20.5 Put 7.90 8.25 3.08 -4.66 0 1 21.0 Put 8.40 8.70 8.30 0.07 0 4 21.5 Put 8.95 9.25 8.22 -0.51 0 3 22.0 Put 9.40 9.75 9.40 0.17 0 30 22.5 Put 9.90 10.25 9.62 -0.11 0 6 23.0 Put 10.40 10.70 10.25 0.03 0 1 23.5 Put 10.95 11.25 10.27 -0.45 0 1 24.0 Put 11.40 11.70 11.25 0.03 0 3 24.5 Put 11.90 12.20 6.65 -5.07 0 1 25.0 Put 12.40 12.70 12.01 -0.20 7 30 26.0 Put 13.40 13.65 13.43 0.22 0 6 27.0 Put 14.40 14.70 8.43 -5.78 0 0 28.0 Put 15.40 15.65 14.88 -0.32 0 1 30.0 Put 17.40 17.70 0.00 0.00 0 0 35.0 Put 22.40 22.70 22.50 0.31 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.65 7.53 -0.35 1 0 8.0 Call 4.55 4.75 5.00 -0.03 0 2 9.0 Call 3.65 3.80 4.11 -0.01 0 3 10.0 Call 2.82 2.93 3.20 -0.07 0 423 11.0 Call 2.07 2.15 2.33 -0.12 10 11 12.0 Call 1.41 1.51 1.51 -0.25 39 249 13.0 Call 0.92 1.00 0.98 -0.22 1,164 413 13.5 Call 0.75 0.80 0.88 -0.08 22 1,117 14.0 Call 0.57 0.64 0.62 -0.17 38 1,882 14.5 Call 0.44 0.51 0.62 0.00 0 1,558 15.0 Call 0.35 0.40 0.38 -0.11 40 1,052 15.5 Call 0.26 0.33 0.38 0.00 1 416 16.0 Call 0.21 0.26 0.23 -0.08 4 444 16.5 Call 0.16 0.21 0.29 0.04 0 416 17.0 Call 0.13 0.19 0.18 -0.03 10 230 17.5 Call 0.11 0.14 0.14 -0.03 1 214 18.0 Call 0.08 0.12 0.11 -0.03 10 354 18.5 Call 0.07 0.11 0.08 -0.04 2 10 19.0 Call 0.05 0.10 0.08 -0.02 30 65 19.5 Call 0.05 0.09 0.12 0.04 0 8 20.0 Call 0.03 0.09 0.07 0.00 1 155 20.5 Call 0.03 0.08 0.01 -0.06 0 42 21.0 Call 0.04 0.08 0.06 -0.01 1 385 21.5 Call 0.04 0.11 0.12 0.05 0 2 22.0 Call 0.03 0.10 0.11 0.05 0 7 22.5 Call 0.00 0.10 0.46 0.40 0 1 23.0 Call 0.00 0.10 0.14 0.08 0 5 23.5 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.09 0.36 0.30 0 3 24.5 Call 0.00 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.09 0.09 0.04 0 4 26.0 Call 0.00 0.09 0.00 0.00 0 0 27.0 Call 0.00 0.09 0.00 0.00 0 0 28.0 Call 0.00 0.08 0.00 0.00 0 0 30.0 Call 0.00 0.08 0.16 0.12 0 1 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.06 0.06 0.01 6 63 8.0 Put 0.16 0.23 0.19 -0.03 582 597 9.0 Put 0.25 0.34 0.30 -0.01 477 1,526 10.0 Put 0.43 0.49 0.48 0.01 45 1,875 11.0 Put 0.68 0.72 0.71 0.06 42 925 12.0 Put 1.02 1.09 1.06 0.09 1,406 943 13.0 Put 1.52 1.58 1.53 0.13 313 1,898 13.5 Put 1.82 1.89 1.63 -0.03 3 73 14.0 Put 2.16 2.23 2.16 0.17 750 3,511 14.5 Put 2.53 2.59 2.54 0.22 1 156 15.0 Put 2.92 3.05 2.94 0.25 3 388 15.5 Put 3.30 3.45 3.18 0.09 1 11 16.0 Put 3.75 3.90 3.35 -0.16 0 151 16.5 Put 4.20 4.40 4.45 0.50 0 152 17.0 Put 4.65 4.80 4.38 -0.03 19 22 17.5 Put 5.10 5.30 4.53 -0.34 0 8 18.0 Put 5.60 5.85 5.15 -0.19 0 91 18.5 Put 6.00 6.25 5.45 -0.37 0 1 19.0 Put 6.50 6.75 6.39 0.09 5 15 19.5 Put 7.00 7.25 0.00 0.00 0 0 20.0 Put 7.50 7.80 7.05 -0.22 0 7 20.5 Put 7.95 8.25 0.00 0.00 0 0 21.0 Put 8.45 8.80 0.00 0.00 0 0 21.5 Put 9.00 9.25 0.00 0.00 0 0 22.0 Put 9.45 9.75 9.15 -0.11 3 1 22.5 Put 9.95 10.25 9.82 0.06 0 6 23.0 Put 10.45 10.75 10.15 -0.11 0 11 23.5 Put 10.95 11.25 10.81 0.06 0 4 24.0 Put 11.45 11.80 11.03 -0.22 0 3 24.5 Put 11.95 12.20 11.73 -0.02 1 1 25.0 Put 12.40 12.70 12.32 0.07 0 8 26.0 Put 13.40 13.75 13.15 -0.09 0 2 27.0 Put 14.45 14.70 0.00 0.00 0 0 28.0 Put 15.40 15.75 15.05 -0.18 0 1 30.0 Put 17.45 17.70 17.02 -0.21 1 5 35.0 Put 22.40 22.70 22.19 -0.02 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.65 7.75 -0.14 0 1 7.5 Call 5.05 5.25 0.00 0.00 0 0 8.0 Call 4.60 4.85 0.00 0.00 0 0 8.5 Call 4.15 4.35 0.00 0.00 0 0 9.0 Call 3.70 3.85 0.00 0.00 0 0 9.5 Call 3.25 3.45 0.00 0.00 0 0 10.0 Call 2.91 3.05 3.25 -0.08 0 10 10.5 Call 2.54 2.62 0.00 0.00 0 0 11.0 Call 2.19 2.26 2.49 -0.07 30 0 11.5 Call 1.88 1.94 2.35 0.15 0 6 12.0 Call 1.56 1.64 1.92 0.05 0 1 12.5 Call 1.29 1.36 1.36 -0.21 1 0 13.0 Call 1.07 1.13 1.44 0.13 0 8 13.5 Call 0.87 0.93 1.01 -0.09 2 6 14.0 Call 0.69 0.76 0.84 -0.06 1 2 14.5 Call 0.56 0.62 0.67 -0.07 1 3 15.0 Call 0.45 0.51 0.47 -0.12 8 21 15.5 Call 0.36 0.42 0.00 0.00 0 0 16.0 Call 0.28 0.34 0.40 0.00 1 12 16.5 Call 0.23 0.28 0.37 0.05 0 1 17.0 Call 0.19 0.23 0.32 0.05 0 1 17.5 Call 0.15 0.20 0.21 -0.01 0 1 18.0 Call 0.12 0.17 0.22 0.04 0 5 18.5 Call 0.10 0.14 0.00 0.00 0 0 19.0 Call 0.08 0.12 0.00 0.00 0 0 20.0 Call 0.07 0.09 0.10 0.00 3 0 21.0 Call 0.05 0.09 0.00 0.00 0 0 22.0 Call 0.02 0.10 0.00 0.00 0 0 23.0 Call 0.00 0.11 0.00 0.00 0 0 24.0 Call 0.00 0.11 0.00 0.00 0 0 25.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.09 0.09 0.02 0 200 7.5 Put 0.19 0.24 0.23 0.00 0 7 8.0 Put 0.23 0.30 0.35 0.08 0 14 8.5 Put 0.29 0.34 0.00 0.00 0 0 9.0 Put 0.35 0.42 0.38 0.00 5 1 9.5 Put 0.43 0.49 0.00 0.00 0 0 10.0 Put 0.53 0.59 0.51 -0.04 2 0 10.5 Put 0.65 0.72 0.66 0.00 0 11 11.0 Put 0.78 0.86 0.80 0.02 0 52 11.5 Put 0.97 1.02 0.94 0.01 1 2 12.0 Put 1.16 1.24 1.19 0.09 46 104 12.5 Put 1.40 1.46 1.23 -0.07 2 14 13.0 Put 1.67 1.74 1.70 0.17 4 10 13.5 Put 1.97 2.05 1.94 0.11 0 3 14.0 Put 2.29 2.37 2.19 0.07 0 2 14.5 Put 2.64 2.73 0.00 0.00 0 0 15.0 Put 3.00 3.15 0.00 0.00 0 0 15.5 Put 3.40 3.55 0.00 0.00 0 0 16.0 Put 3.85 3.95 0.00 0.00 0 0 16.5 Put 4.30 4.45 0.00 0.00 0 0 17.0 Put 4.70 4.95 0.00 0.00 0 0 17.5 Put 5.20 5.35 4.95 0.00 0 2 18.0 Put 5.65 5.85 5.52 0.11 0 2 18.5 Put 6.10 6.40 0.00 0.00 0 0 19.0 Put 6.55 6.85 6.42 0.06 0 3 20.0 Put 7.50 7.85 0.00 0.00 0 0 21.0 Put 8.50 8.75 0.00 0.00 0 0 22.0 Put 9.45 9.75 0.00 0.00 0 0 23.0 Put 10.45 10.80 0.00 0.00 0 0 24.0 Put 11.45 11.75 11.33 0.07 1 0 25.0 Put 12.45 12.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 51 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.55 0.00 0.00 0 0 2.0 Call 10.40 10.55 0.00 0.00 0 0 3.0 Call 9.40 9.60 0.00 0.00 0 0 4.0 Call 8.45 8.65 0.00 0.00 0 0 5.0 Call 7.45 7.60 0.00 0.00 0 0 6.0 Call 6.50 6.65 6.90 -0.07 0 16 7.0 Call 5.55 5.80 0.00 0.00 0 0 8.0 Call 4.70 4.80 5.00 -0.14 1 0 9.0 Call 3.80 3.95 4.82 0.55 0 1 10.0 Call 3.05 3.15 3.15 -0.31 5 4 11.0 Call 2.37 2.45 2.44 -0.28 16 7 12.0 Call 1.76 1.84 1.84 -0.23 18 95 13.0 Call 1.27 1.34 1.29 -0.23 296 503 14.0 Call 0.90 0.97 0.92 -0.19 127 934 15.0 Call 0.62 0.70 0.64 -0.17 129 715 16.0 Call 0.44 0.50 0.47 -0.09 284 1,406 17.0 Call 0.30 0.37 0.33 -0.06 52 947 18.0 Call 0.23 0.27 0.24 -0.05 24 257 19.0 Call 0.17 0.21 0.21 0.00 3 250 20.0 Call 0.13 0.16 0.15 -0.02 11 1,364 21.0 Call 0.10 0.17 0.21 0.07 0 468 22.0 Call 0.09 0.12 0.11 0.00 118 989 23.0 Call 0.07 0.11 0.08 -0.01 1 1 24.0 Call 0.06 0.11 0.08 0.00 1 0 25.0 Call 0.05 0.09 0.05 -0.01 15 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.00 0.08 0.00 0.00 0 0 3.0 Put 0.02 0.07 0.08 0.01 3 8 4.0 Put 0.05 0.13 0.11 0.02 1 13 5.0 Put 0.09 0.17 0.15 0.03 0 45 6.0 Put 0.15 0.23 0.20 0.00 6 136 7.0 Put 0.23 0.29 0.23 -0.05 188 118 8.0 Put 0.34 0.40 0.37 -0.01 1,780 300 9.0 Put 0.50 0.54 0.53 0.01 664 878 10.0 Put 0.71 0.78 0.74 0.03 687 1,931 11.0 Put 1.01 1.06 1.04 0.06 30 1,407 12.0 Put 1.41 1.46 1.41 0.08 4,021 10,351 13.0 Put 1.91 1.97 1.92 0.13 212 589 14.0 Put 2.52 2.60 2.54 0.16 23 742 15.0 Put 3.25 3.35 3.25 0.18 35 148 16.0 Put 4.05 4.15 4.07 0.24 11 5 17.0 Put 4.90 5.05 4.95 0.29 4 12 18.0 Put 5.80 5.95 5.85 0.29 1 334 19.0 Put 6.75 6.90 6.77 0.29 1 203 20.0 Put 7.70 7.85 7.71 0.28 11 21 21.0 Put 8.65 8.85 8.40 0.00 0 1 22.0 Put 9.65 9.85 9.21 -0.16 2 17 23.0 Put 10.60 10.80 10.42 0.07 0 11 24.0 Put 11.60 11.75 11.05 -0.27 0 42 25.0 Put 12.60 12.75 12.36 0.05 0 39 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 79 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 12.20 0.00 0.00 0 0 2.0 Call 10.40 11.20 0.00 0.00 0 0 3.0 Call 9.40 9.60 0.00 0.00 0 0 4.0 Call 8.45 8.60 8.70 -0.21 0 146 5.0 Call 7.50 7.65 8.40 0.46 0 611 6.0 Call 6.55 6.75 7.00 -0.03 3 3,730 7.0 Call 5.65 5.85 5.95 -0.18 300 805 8.0 Call 4.80 4.95 5.03 -0.23 0 11 9.0 Call 4.00 4.15 4.22 -0.22 0 16 10.0 Call 3.25 3.40 3.70 0.03 0 98 11.0 Call 2.64 2.74 3.07 0.09 0 213 12.0 Call 2.07 2.16 2.17 -0.21 227 642 13.0 Call 1.60 1.68 1.66 -0.19 466 1,546 14.0 Call 1.20 1.29 1.24 -0.20 160 592 15.0 Call 0.92 0.99 0.94 -0.17 212 1,951 16.0 Call 0.68 0.75 0.77 -0.08 62 2,030 17.0 Call 0.53 0.57 0.55 -0.09 32 1,148 18.0 Call 0.38 0.45 0.45 -0.05 43 2,477 19.0 Call 0.30 0.36 0.34 -0.05 216 899 20.0 Call 0.27 0.29 0.28 -0.03 33 4,374 21.0 Call 0.19 0.24 0.26 0.01 1 1,157 22.0 Call 0.15 0.21 0.20 0.00 0 1,066 23.0 Call 0.13 0.22 0.19 0.01 0 1,416 24.0 Call 0.10 0.20 0.16 0.01 0 1,119 25.0 Call 0.10 0.14 0.13 0.01 5 2,370 26.0 Call 0.08 0.17 0.11 -0.01 0 934 27.0 Call 0.07 0.16 0.17 0.06 0 160 28.0 Call 0.07 0.15 0.10 0.00 0 611 29.0 Call 0.06 0.14 0.10 0.00 0 472 30.0 Call 0.06 0.14 0.09 0.00 0 1,923 31.0 Call 0.02 0.13 0.09 0.00 0 344 32.0 Call 0.05 0.13 0.05 -0.03 0 617 33.0 Call 0.01 0.13 0.18 0.10 0 540 34.0 Call 0.02 0.12 0.12 0.05 0 346 35.0 Call 0.03 0.09 0.03 -0.04 6 1,210 36.0 Call 0.00 0.11 0.05 -0.01 0 539 37.0 Call 0.00 0.10 0.06 0.00 0 643 38.0 Call 0.01 0.09 0.01 -0.04 2 417 39.0 Call 0.01 0.10 0.10 0.05 0 817 40.0 Call 0.01 0.08 0.01 -0.03 2 2,918 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.03 0 160 2.0 Put 0.01 0.09 0.09 0.03 0 358 3.0 Put 0.06 0.11 0.11 0.01 1 157 4.0 Put 0.11 0.19 0.22 0.08 0 88 5.0 Put 0.17 0.21 0.21 0.01 106 2,062 6.0 Put 0.26 0.32 0.32 0.02 0 241 7.0 Put 0.38 0.42 0.40 -0.01 31 2,511 8.0 Put 0.53 0.59 0.51 -0.05 50 1,224 9.0 Put 0.72 0.80 0.74 0.00 465 922 10.0 Put 1.00 1.06 1.01 0.03 993 5,921 11.0 Put 1.33 1.40 1.30 0.00 7 2,932 12.0 Put 1.77 1.84 1.79 0.09 153 2,952 13.0 Put 2.29 2.37 2.28 0.10 489 3,251 14.0 Put 2.91 2.99 2.93 0.17 780 2,429 15.0 Put 3.60 3.70 3.45 0.02 81 3,100 16.0 Put 4.35 4.50 4.35 0.18 6 2,410 17.0 Put 5.15 5.30 5.20 0.24 32 5,187 18.0 Put 6.00 6.15 5.85 0.03 1 2,473 19.0 Put 6.95 7.05 6.65 -0.05 12 1,282 20.0 Put 7.85 8.00 7.75 0.14 11 2,250 21.0 Put 8.80 8.95 8.65 0.10 0 409 22.0 Put 9.75 9.90 9.15 -0.35 0 606 23.0 Put 10.75 10.90 10.75 0.28 9 584 24.0 Put 11.70 11.85 11.76 0.32 5 309 25.0 Put 12.70 12.85 12.45 0.04 0 1,261 26.0 Put 13.65 13.85 13.35 -0.05 0 485 27.0 Put 14.65 14.85 14.39 0.00 2 358 28.0 Put 15.65 15.80 15.35 -0.03 0 435 29.0 Put 16.55 16.85 16.10 -0.27 0 251 30.0 Put 17.60 17.80 17.67 0.31 1 604 31.0 Put 18.00 18.80 17.28 -1.07 0 369 32.0 Put 19.00 19.80 19.57 0.23 0 92 33.0 Put 20.00 20.85 20.32 -0.01 0 57 34.0 Put 21.00 21.80 21.27 -0.05 1 45 35.0 Put 21.95 22.75 22.25 -0.07 0 197 36.0 Put 22.95 23.75 23.52 0.21 0 89 37.0 Put 23.95 24.75 24.06 -0.24 0 298 38.0 Put 24.95 25.80 25.30 0.01 0 177 39.0 Put 25.95 26.80 25.99 -0.29 0 15 40.0 Put 26.95 27.85 27.01 -0.26 0 129 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 93 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.80 0.00 0.00 0 0 6.0 Call 6.50 6.90 0.00 0.00 0 0 7.0 Call 5.70 5.90 6.85 0.70 0 1 8.0 Call 4.80 5.10 5.55 0.24 0 7 9.0 Call 4.00 4.30 0.00 0.00 0 0 10.0 Call 3.30 3.50 3.75 -0.01 0 101 11.0 Call 2.73 2.86 7.65 4.56 0 10 12.0 Call 2.18 2.30 2.31 -0.20 13 5 13.0 Call 1.72 1.81 1.82 -0.19 14 205 14.0 Call 1.35 1.44 1.58 -0.01 2 202 15.0 Call 1.05 1.14 1.19 -0.08 2 193 16.0 Call 0.78 0.89 0.98 0.00 0 114 17.0 Call 0.62 0.71 0.70 -0.08 41 378 18.0 Call 0.48 0.56 0.54 -0.08 14 950 19.0 Call 0.38 0.44 0.48 -0.01 0 200 20.0 Call 0.30 0.35 0.36 -0.03 10 777 21.0 Call 0.24 0.30 0.37 0.06 0 183 22.0 Call 0.18 0.26 0.26 0.01 0 383 23.0 Call 0.16 0.21 0.23 0.01 20 273 24.0 Call 0.14 0.19 0.19 0.00 0 342 25.0 Call 0.11 0.16 0.17 0.01 0 1,042 26.0 Call 0.10 0.15 0.14 0.00 2 582 27.0 Call 0.07 0.13 0.13 0.01 38 156 28.0 Call 0.10 0.13 0.11 0.00 11 160 29.0 Call 0.05 0.17 0.19 0.08 0 400 30.0 Call 0.07 0.11 0.10 0.00 29 881 31.0 Call 0.03 0.15 0.12 0.03 0 497 32.0 Call 0.03 0.15 0.12 0.03 0 1,358 33.0 Call 0.03 0.14 0.19 0.11 0 788 34.0 Call 0.02 0.14 0.10 0.02 0 193 35.0 Call 0.02 0.13 0.04 -0.04 0 163 36.0 Call 0.01 0.13 0.19 0.12 0 352 37.0 Call 0.01 0.10 0.05 -0.02 0 188 38.0 Call 0.02 0.09 0.06 0.00 1 469 39.0 Call 0.00 0.13 0.10 0.04 0 164 40.0 Call 0.02 0.09 0.05 -0.01 1 275 41.0 Call 0.00 0.12 0.15 0.10 0 641 42.0 Call 0.00 0.12 0.14 0.09 0 113 43.0 Call 0.00 0.12 0.15 0.10 0 225 44.0 Call 0.00 0.12 0.10 0.06 0 690 45.0 Call 0.00 0.12 0.06 0.02 0 168 46.0 Call 0.00 0.11 0.21 0.17 0 6 47.0 Call 0.00 0.11 0.04 0.01 0 44 48.0 Call 0.00 0.11 0.05 0.02 0 10 49.0 Call 0.00 0.11 0.18 0.15 0 9 50.0 Call 0.01 0.11 0.11 0.08 0 317 51.0 Call 0.00 0.11 0.26 0.24 0 227 52.0 Call 0.00 0.10 0.05 0.03 0 72 53.0 Call 0.00 0.11 0.10 0.08 0 35 54.0 Call 0.00 0.11 0.21 0.19 0 2 55.0 Call 0.00 0.11 0.16 0.14 0 127 56.0 Call 0.00 0.11 0.03 0.02 0 550 60.0 Call 0.00 0.10 0.07 0.06 0 246 65.0 Call 0.02 0.06 0.02 0.01 4 2,680 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.20 0.27 0.23 -0.03 10,005 57 6.0 Put 0.29 0.37 0.42 0.06 0 95 7.0 Put 0.42 0.50 0.49 0.03 50 1,391 8.0 Put 0.59 0.67 0.61 -0.02 22 435 9.0 Put 0.80 0.90 0.87 0.03 3 209 10.0 Put 1.09 1.20 1.13 0.03 80 302 11.0 Put 1.46 1.55 1.49 0.05 140 237 12.0 Put 1.92 2.01 1.93 0.07 0 504 13.0 Put 2.45 2.54 2.30 -0.06 22 350 14.0 Put 3.05 3.15 3.15 0.21 100 295 15.0 Put 3.75 3.85 3.80 0.18 15 986 16.0 Put 4.50 4.65 4.40 0.07 0 920 17.0 Put 5.30 5.45 5.05 -0.07 0 684 18.0 Put 6.15 6.30 5.92 -0.04 0 1,192 19.0 Put 7.00 7.20 6.75 -0.08 0 1,434 20.0 Put 7.90 8.10 7.65 -0.07 0 6,458 21.0 Put 8.85 9.05 8.90 0.26 0 884 22.0 Put 9.80 9.95 9.55 -0.03 3 511 23.0 Put 10.75 10.95 10.45 -0.09 5 498 24.0 Put 11.70 11.90 11.45 -0.06 2 473 25.0 Put 12.60 13.00 12.52 0.05 0 1,188 26.0 Put 13.55 13.95 13.56 0.11 0 177 27.0 Put 14.55 14.95 9.60 -4.82 0 61 28.0 Put 15.60 15.90 15.28 -0.13 0 408 29.0 Put 16.50 16.95 14.87 -1.53 0 64 30.0 Put 17.50 17.85 17.40 0.01 0 211 31.0 Put 18.05 18.95 17.50 -0.88 0 182 32.0 Put 19.05 19.90 14.79 -4.58 0 346 33.0 Put 20.00 20.90 20.42 0.06 0 112 34.0 Put 21.00 21.90 20.40 -0.95 0 135 35.0 Put 22.00 22.90 21.89 -0.45 0 258 36.0 Put 23.00 23.90 18.49 -4.84 0 14 37.0 Put 24.00 24.90 24.21 -0.11 0 17 38.0 Put 25.00 25.90 20.58 -4.73 0 22 39.0 Put 25.95 26.90 21.33 -4.98 0 15 40.0 Put 26.95 27.90 22.45 -4.85 0 110 41.0 Put 27.95 28.90 23.57 -4.72 0 4 42.0 Put 28.95 29.90 18.40 -10.88 0 229 43.0 Put 29.95 30.90 19.32 -10.96 0 30 44.0 Put 30.95 31.85 29.95 -1.32 0 2 45.0 Put 31.95 32.85 30.60 -1.66 0 38 46.0 Put 32.95 33.85 21.40 -11.86 0 23 47.0 Put 33.95 34.85 24.50 -9.75 0 6 48.0 Put 34.90 35.90 23.05 -12.19 0 1 49.0 Put 35.90 36.85 24.10 -12.14 0 5 50.0 Put 36.90 37.80 30.24 -6.99 0 1,172 51.0 Put 37.90 38.85 0.00 0.00 0 0 52.0 Put 38.90 39.85 26.60 -12.62 0 2 53.0 Put 39.90 40.90 0.00 0.00 0 0 54.0 Put 40.90 41.90 31.05 -10.16 0 8 55.0 Put 41.90 42.85 31.34 -10.87 0 27 56.0 Put 42.90 43.85 29.35 -13.85 0 2 60.0 Put 46.90 47.95 34.50 -12.69 0 609 65.0 Put 51.85 52.95 38.20 -13.97 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 170 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 12.20 18.50 6.63 0 0 2.0 Call 10.25 11.20 0.00 0.00 0 0 3.0 Call 9.40 9.65 0.00 0.00 0 0 4.0 Call 8.45 8.70 0.00 0.00 0 0 5.0 Call 7.55 7.80 0.00 0.00 0 0 6.0 Call 6.70 6.95 7.43 0.25 0 10 7.0 Call 5.90 6.05 6.35 0.01 0 11 8.0 Call 5.10 5.30 5.73 0.16 0 4 9.0 Call 4.40 4.60 5.30 0.45 0 13 10.0 Call 3.80 3.95 4.10 -0.08 0 83 11.0 Call 3.20 3.40 4.45 0.86 0 2 12.0 Call 2.73 2.88 2.85 -0.22 609 164 13.0 Call 2.30 2.43 2.65 0.05 5 131 14.0 Call 1.96 2.06 1.96 -0.24 34 530 15.0 Call 1.62 1.75 1.82 -0.05 3 318 16.0 Call 1.37 1.48 1.53 -0.04 10 467 17.0 Call 1.15 1.27 1.27 -0.03 35 363 18.0 Call 0.97 1.08 1.01 -0.11 8 662 19.0 Call 0.82 0.92 0.96 0.00 1 218 20.0 Call 0.70 0.80 0.79 -0.03 50 1,013 21.0 Call 0.59 0.67 0.71 0.01 0 62 22.0 Call 0.51 0.59 0.61 0.01 1 241 23.0 Call 0.44 0.53 0.52 -0.01 1 203 24.0 Call 0.39 0.46 0.43 -0.04 3 302 25.0 Call 0.34 0.42 0.40 0.00 33 633 26.0 Call 0.30 0.37 0.37 0.01 0 121 27.0 Call 0.27 0.33 0.47 0.14 0 172 28.0 Call 0.22 0.31 0.29 0.00 1 491 29.0 Call 0.21 0.28 0.30 0.04 0 315 30.0 Call 0.19 0.27 0.22 -0.02 0 1,768 31.0 Call 0.17 0.29 0.22 0.00 0 425 32.0 Call 0.15 0.27 0.22 0.02 0 88 33.0 Call 0.14 0.21 0.55 0.37 0 261 34.0 Call 0.11 0.22 0.17 -0.01 2 33 35.0 Call 0.13 0.23 0.17 0.00 0 868 36.0 Call 0.12 0.22 0.47 0.30 0 224 37.0 Call 0.11 0.19 0.15 -0.01 0 138 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.06 0.05 0.00 10 14 2.0 Put 0.09 0.15 0.15 0.03 2 508 3.0 Put 0.17 0.25 0.20 0.00 0 54 4.0 Put 0.25 0.34 0.33 0.02 0 10 5.0 Put 0.39 0.46 0.42 -0.02 223 346 6.0 Put 0.52 0.64 0.55 -0.05 1,489 303 7.0 Put 0.73 0.84 0.77 -0.01 462 931 8.0 Put 1.00 1.08 1.04 0.01 12 1,116 9.0 Put 1.30 1.39 1.30 -0.02 10 655 10.0 Put 1.67 1.77 1.72 0.06 2 633 11.0 Put 2.09 2.16 2.16 0.08 61 943 12.0 Put 2.57 2.68 2.50 -0.06 0 131 13.0 Put 3.10 3.25 3.20 0.11 26 3,086 14.0 Put 3.75 3.90 3.80 0.11 607 600 15.0 Put 4.40 4.60 4.30 -0.06 5 1,809 16.0 Put 5.15 5.30 5.05 0.00 0 929 17.0 Put 5.95 6.15 5.80 0.03 5 704 18.0 Put 6.75 6.90 6.65 0.07 0 923 19.0 Put 7.55 7.75 7.60 0.18 0 257 20.0 Put 8.45 8.65 8.25 -0.01 0 933 21.0 Put 9.30 9.50 9.00 -0.13 0 277 22.0 Put 10.20 10.40 10.00 -0.03 0 328 23.0 Put 11.15 11.30 10.81 -0.14 0 122 24.0 Put 12.05 12.25 11.20 -0.68 0 386 25.0 Put 13.05 13.20 12.98 0.18 0 175 26.0 Put 13.95 14.15 13.90 0.15 0 81 27.0 Put 14.90 15.10 14.69 -0.02 1 72 28.0 Put 15.90 16.05 10.80 -4.86 0 63 29.0 Put 16.85 17.05 16.73 0.10 0 163 30.0 Put 17.80 18.00 17.70 0.10 10 33 31.0 Put 18.25 19.05 14.15 -4.42 0 120 32.0 Put 19.25 19.95 10.55 -8.99 0 98 33.0 Put 20.20 20.95 20.02 -0.49 0 44 34.0 Put 21.20 21.95 16.85 -4.65 0 49 35.0 Put 22.15 22.95 22.62 0.13 0 19 36.0 Put 23.15 23.95 17.90 -5.58 0 12 37.0 Put 24.15 24.90 19.45 -5.01 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 184 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.45 7.95 0.00 0.00 0 0 6.0 Call 6.65 6.90 0.00 0.00 0 0 7.0 Call 5.90 6.15 0.00 0.00 0 0 8.0 Call 5.15 5.35 0.00 0.00 0 0 9.0 Call 4.45 4.65 5.15 0.28 0 2 10.0 Call 3.85 4.00 4.24 -0.01 0 20 11.0 Call 3.30 3.50 0.00 0.00 0 0 12.0 Call 2.81 2.96 2.99 -0.16 7 6 13.0 Call 2.37 2.52 2.80 0.10 0 51 14.0 Call 2.02 2.15 2.16 -0.12 13 48 15.0 Call 1.72 1.84 1.92 -0.03 6 83 16.0 Call 1.43 1.57 1.67 0.01 0 29 17.0 Call 1.22 1.35 1.41 0.00 1 303 18.0 Call 1.02 1.16 1.18 -0.04 1 133 19.0 Call 0.88 1.01 1.23 0.19 0 254 20.0 Call 0.77 0.88 0.88 -0.01 5 274 21.0 Call 0.66 0.77 0.80 0.03 0 251 22.0 Call 0.57 0.67 0.65 -0.02 0 105 23.0 Call 0.50 0.60 1.00 0.41 0 129 24.0 Call 0.43 0.53 0.52 0.00 0 73 25.0 Call 0.38 0.48 0.44 -0.01 0 322 26.0 Call 0.33 0.44 1.41 1.01 0 133 27.0 Call 0.29 0.41 0.31 -0.05 0 327 28.0 Call 0.26 0.38 0.32 0.00 1 142 29.0 Call 0.24 0.35 0.31 0.02 0 204 30.0 Call 0.21 0.33 0.28 0.01 8 275 31.0 Call 0.17 0.31 0.22 -0.03 0 197 32.0 Call 0.17 0.29 0.21 -0.02 0 151 33.0 Call 0.16 0.28 0.38 0.16 0 42 34.0 Call 0.14 0.23 0.17 -0.04 0 444 35.0 Call 0.13 0.25 0.16 -0.03 0 253 36.0 Call 0.12 0.24 0.15 -0.03 0 371 37.0 Call 0.11 0.23 0.17 0.00 0 257 38.0 Call 0.10 0.22 0.17 0.00 3 394 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.39 0.48 0.45 0.00 0 69 6.0 Put 0.55 0.65 0.63 0.00 0 4 7.0 Put 0.79 0.88 0.84 0.01 1 10 8.0 Put 1.04 1.15 1.13 0.06 0 181 9.0 Put 1.38 1.48 1.44 0.08 27 101 10.0 Put 1.72 1.88 1.80 0.05 21 56 11.0 Put 2.16 2.30 2.36 0.19 0 45 12.0 Put 2.68 2.81 2.73 0.08 3 20 13.0 Put 3.20 3.40 3.15 -0.06 0 179 14.0 Put 3.85 4.00 3.65 -0.14 0 220 15.0 Put 4.55 4.70 4.50 0.05 2 514 16.0 Put 5.25 5.45 5.20 0.05 0 1,601 17.0 Put 6.05 6.20 5.70 -0.19 0 196 18.0 Put 6.85 6.90 6.90 0.21 68 551 19.0 Put 7.65 7.85 7.46 -0.05 0 268 20.0 Put 8.50 8.70 8.25 -0.10 0 135 21.0 Put 9.40 9.55 9.23 0.01 0 482 22.0 Put 10.30 10.45 10.05 -0.06 0 1,052 23.0 Put 11.20 11.40 10.90 -0.12 0 611 24.0 Put 12.15 12.30 11.86 -0.07 0 159 25.0 Put 13.10 13.25 13.00 0.14 0 685 26.0 Put 13.55 14.30 13.30 -0.50 0 66 27.0 Put 14.45 15.25 15.00 0.25 0 144 28.0 Put 15.40 16.20 11.45 -4.25 0 47 29.0 Put 16.40 17.15 17.40 0.74 0 171 30.0 Put 17.35 18.15 17.97 0.34 0 122 31.0 Put 18.30 19.10 18.74 0.14 0 5 32.0 Put 19.25 20.10 18.15 -1.42 0 72 33.0 Put 20.25 21.10 12.72 -7.83 0 260 34.0 Put 21.20 22.05 17.50 -4.03 0 194 35.0 Put 22.20 23.05 17.65 -4.86 0 328 36.0 Put 23.15 24.00 17.10 -6.39 0 844 37.0 Put 24.15 25.05 18.15 -6.32 0 1,761 38.0 Put 25.15 26.00 13.65 -11.81 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 205 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 12.20 0.00 0.00 0 0 2.0 Call 10.35 11.20 0.00 0.00 0 0 3.0 Call 9.40 9.65 10.08 0.18 0 1 4.0 Call 8.45 8.80 9.15 0.18 0 2 5.0 Call 7.55 7.80 8.24 0.17 0 3 6.0 Call 6.75 6.95 7.25 0.04 0 1,112 7.0 Call 5.95 6.15 6.50 0.10 0 490 8.0 Call 5.20 5.40 5.75 0.10 0 500 9.0 Call 4.55 4.70 5.15 0.19 0 27 10.0 Call 3.95 4.10 4.19 -0.15 0 1,252 11.0 Call 3.35 3.55 3.70 -0.06 3 62 12.0 Call 2.92 3.05 3.13 -0.12 8 258 13.0 Call 2.50 2.64 2.66 -0.14 100 285 14.0 Call 2.13 2.27 2.25 -0.17 35 476 15.0 Call 1.82 1.95 1.89 -0.18 37 785 16.0 Call 1.57 1.69 1.74 -0.05 0 380 17.0 Call 1.32 1.48 1.41 -0.12 3 941 18.0 Call 1.12 1.28 1.28 -0.05 0 356 19.0 Call 0.97 1.12 1.06 -0.10 3 195 20.0 Call 0.82 0.98 0.96 -0.03 46 1,880 21.0 Call 0.72 0.88 0.84 -0.02 1 238 22.0 Call 0.63 0.78 0.75 0.00 0 370 23.0 Call 0.60 0.68 0.64 -0.03 1 622 24.0 Call 0.55 0.65 0.55 -0.05 0 1,028 25.0 Call 0.44 0.57 0.51 -0.04 17 2,071 26.0 Call 0.40 0.52 0.50 0.01 0 651 27.0 Call 0.36 0.50 0.45 0.01 0 322 28.0 Call 0.32 0.45 0.45 0.05 0 835 29.0 Call 0.29 0.43 0.36 -0.01 0 181 30.0 Call 0.26 0.37 0.35 0.02 392 3,460 31.0 Call 0.24 0.39 0.35 0.03 0 659 32.0 Call 0.22 0.37 0.26 -0.04 0 293 33.0 Call 0.20 0.35 0.28 0.00 0 309 34.0 Call 0.19 0.33 0.42 0.16 0 821 35.0 Call 0.18 0.27 0.26 0.01 1 1,225 36.0 Call 0.17 0.31 0.20 -0.03 0 366 37.0 Call 0.16 0.30 0.21 -0.01 0 324 38.0 Call 0.15 0.29 0.26 0.05 0 407 39.0 Call 0.14 0.28 0.45 0.25 0 242 40.0 Call 0.15 0.21 0.19 0.01 103 2,805 41.0 Call 0.12 0.25 0.28 0.10 0 634 42.0 Call 0.12 0.25 0.20 0.03 0 671 43.0 Call 0.11 0.25 0.19 0.02 0 1,052 44.0 Call 0.11 0.24 0.19 0.02 0 2,550 45.0 Call 0.10 0.19 0.16 0.00 2 3,896 46.0 Call 0.10 0.23 0.09 -0.07 0 574 47.0 Call 0.09 0.23 0.44 0.28 0 50 48.0 Call 0.09 0.22 0.19 0.04 0 752 49.0 Call 0.08 0.22 0.91 0.76 0 98 50.0 Call 0.08 0.22 0.16 0.01 0 2,309 51.0 Call 0.08 0.21 0.14 0.00 0 254 52.0 Call 0.08 0.21 0.08 -0.06 0 137 53.0 Call 0.07 0.21 0.10 -0.04 0 24 54.0 Call 0.07 0.20 0.37 0.23 0 164 55.0 Call 0.06 0.20 0.33 0.20 0 555 56.0 Call 0.06 0.20 0.10 -0.03 0 293 57.0 Call 0.06 0.20 0.64 0.51 0 18 58.0 Call 0.06 0.19 0.27 0.15 0 220 59.0 Call 0.06 0.19 0.85 0.73 0 59 60.0 Call 0.05 0.19 0.10 -0.02 0 3,522 61.0 Call 0.06 0.19 0.75 0.63 0 101 62.0 Call 0.06 0.19 0.23 0.12 0 205 63.0 Call 0.05 0.19 0.55 0.44 0 533 64.0 Call 0.05 0.18 0.26 0.15 0 507 65.0 Call 0.08 0.17 0.09 -0.01 0 6,731 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.04 0.05 0.04 -0.02 50 3,902 2.0 Put 0.12 0.15 0.12 -0.03 3 154 3.0 Put 0.20 0.25 0.22 -0.03 0 225 4.0 Put 0.30 0.39 0.31 -0.05 29 695 5.0 Put 0.45 0.52 0.52 0.02 0 737 6.0 Put 0.63 0.71 0.71 0.03 0 879 7.0 Put 0.85 0.94 0.89 0.00 0 2,786 8.0 Put 1.13 1.24 1.20 0.04 77 2,730 9.0 Put 1.45 1.58 1.48 -0.01 58 2,804 10.0 Put 1.87 1.97 1.88 0.01 75 6,057 11.0 Put 2.27 2.42 2.31 0.01 42 2,701 12.0 Put 2.78 2.94 2.82 0.03 49 1,086 13.0 Put 3.40 3.55 3.50 0.16 17 1,932 14.0 Put 4.00 4.20 3.90 -0.06 33 2,713 15.0 Put 4.70 4.85 4.75 0.15 97 2,230 16.0 Put 5.45 5.60 5.30 -0.01 0 1,568 17.0 Put 6.20 6.35 6.00 -0.05 0 357 18.0 Put 7.00 7.15 6.67 -0.16 0 609 19.0 Put 7.80 8.00 7.75 0.10 0 702 20.0 Put 8.65 8.85 8.55 0.08 1 2,140 21.0 Put 9.15 9.75 9.80 0.47 0 755 22.0 Put 10.05 10.65 10.25 0.03 0 613 23.0 Put 11.00 11.55 11.50 0.38 0 241 24.0 Put 11.80 12.50 11.85 -0.19 0 1,678 25.0 Put 12.75 13.45 13.00 0.03 0 623 26.0 Put 13.65 14.35 13.87 -0.04 0 358 27.0 Put 14.60 15.30 14.68 -0.16 0 522 28.0 Put 15.55 16.30 15.72 -0.08 0 757 29.0 Put 16.70 17.20 16.76 0.01 1 46 30.0 Put 17.65 18.15 18.05 0.34 37 984 31.0 Put 18.40 19.15 14.03 -4.65 0 269 32.0 Put 19.35 20.10 19.82 0.17 0 112 33.0 Put 20.35 21.15 20.87 0.24 0 61 34.0 Put 21.30 22.15 21.16 -0.44 0 99 35.0 Put 22.25 23.05 21.78 -0.79 0 212 36.0 Put 23.25 24.05 23.41 -0.14 0 108 37.0 Put 24.20 25.00 18.52 -6.01 0 68 38.0 Put 25.20 26.00 24.30 -1.21 0 1,066 39.0 Put 26.20 26.95 26.15 -0.34 1 33 40.0 Put 27.15 28.00 27.30 -0.17 0 801 41.0 Put 28.15 28.95 28.07 -0.39 0 528 42.0 Put 29.15 29.90 28.55 -0.90 0 604 43.0 Put 30.10 30.95 30.58 0.14 0 738 44.0 Put 31.10 31.90 21.05 -10.38 0 161 45.0 Put 32.10 32.90 31.30 -1.12 0 319 46.0 Put 33.10 33.85 21.20 -12.21 0 112 47.0 Put 34.05 34.85 24.80 -9.60 0 7 48.0 Put 35.05 35.85 21.50 -13.89 0 31 49.0 Put 36.05 36.85 25.85 -10.53 0 13 50.0 Put 37.05 37.85 31.57 -5.80 0 135 51.0 Put 38.00 38.85 28.85 -9.52 0 12 52.0 Put 39.00 39.80 26.50 -12.86 0 220 53.0 Put 40.00 40.85 27.50 -12.85 0 275 54.0 Put 41.00 41.95 28.35 -12.99 0 325 55.0 Put 42.00 42.90 29.30 -13.04 0 50 56.0 Put 43.00 43.90 37.00 -6.33 0 1 57.0 Put 43.95 45.00 32.40 -11.92 0 10 58.0 Put 44.95 46.00 0.00 0.00 0 0 59.0 Put 45.95 47.00 34.20 -12.11 0 5 60.0 Put 46.95 48.00 42.75 -4.55 0 1,726 61.0 Put 47.95 48.95 36.95 -11.34 0 492 62.0 Put 48.95 49.90 39.34 -9.95 0 288 63.0 Put 49.95 51.10 37.10 -13.18 0 88 64.0 Put 50.95 51.85 38.00 -13.27 0 10 65.0 Put 51.95 52.95 51.23 -1.04 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 275 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 8.05 8.40 0.31 0 1 6.0 Call 6.70 7.20 0.00 0.00 0 0 7.0 Call 5.95 6.30 0.00 0.00 0 0 8.0 Call 5.30 5.65 5.75 -0.04 0 2 9.0 Call 4.70 5.00 6.55 1.37 0 1 10.0 Call 4.15 4.40 4.35 -0.24 3 31 11.0 Call 3.65 3.90 0.00 0.00 0 0 12.0 Call 3.25 3.40 3.45 -0.11 3 7 13.0 Call 2.85 3.10 2.88 -0.25 14 137 14.0 Call 2.52 2.69 2.58 -0.23 2 14 15.0 Call 2.19 2.37 2.34 -0.14 104 81 16.0 Call 1.97 2.10 2.15 -0.04 0 377 17.0 Call 1.73 1.87 1.83 -0.10 1 253 18.0 Call 1.47 1.68 1.63 -0.09 0 96 19.0 Call 1.37 1.53 1.59 0.04 0 26 20.0 Call 1.28 1.36 1.37 -0.01 2 178 21.0 Call 1.03 1.25 1.10 -0.11 0 277 22.0 Call 0.94 1.12 1.10 0.06 0 446 23.0 Call 0.85 1.14 0.83 -0.15 0 25 24.0 Call 0.75 1.05 0.90 -0.03 0 61 25.0 Call 0.83 0.88 0.83 -0.04 301 1,920 26.0 Call 0.60 0.96 0.80 -0.01 0 110 27.0 Call 0.56 0.91 0.62 -0.13 0 51 28.0 Call 0.53 0.86 0.55 -0.14 0 944 29.0 Call 0.51 0.87 0.83 0.20 0 66 30.0 Call 0.50 0.80 0.50 -0.10 0 76 31.0 Call 0.42 0.79 1.18 0.61 0 12 32.0 Call 0.35 0.73 0.55 0.01 0 63 33.0 Call 0.34 0.71 0.87 0.36 0 61 34.0 Call 0.32 0.70 1.00 0.53 0 2 35.0 Call 0.30 0.67 0.37 -0.07 0 389 36.0 Call 0.28 0.66 0.52 0.11 0 10 37.0 Call 0.26 0.65 0.31 -0.07 0 221 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.59 0.64 0.61 0.03 54 352 6.0 Put 0.73 0.93 0.85 0.04 25 63 7.0 Put 1.11 1.17 1.13 0.05 18 27 8.0 Put 1.36 1.53 1.46 0.09 12 11 9.0 Put 1.72 1.92 1.80 0.02 10 10 10.0 Put 2.13 2.33 2.25 0.05 7 116 11.0 Put 2.64 2.78 2.85 0.18 0 19 12.0 Put 3.15 3.35 3.35 0.17 0 92 13.0 Put 3.75 3.95 3.85 0.11 0 312 14.0 Put 4.40 4.60 3.95 -0.45 0 39 15.0 Put 5.10 5.30 5.18 0.11 0 134 16.0 Put 5.80 6.10 5.65 -0.11 0 70 17.0 Put 6.60 6.85 5.90 -0.60 0 291 18.0 Put 7.40 7.65 6.70 -0.57 0 72 19.0 Put 8.20 8.40 8.18 0.09 0 360 20.0 Put 9.05 9.25 8.95 0.05 0 58 21.0 Put 9.40 10.35 9.31 -0.41 0 199 22.0 Put 10.25 11.15 6.85 -3.69 0 3 23.0 Put 11.15 12.05 10.80 -0.67 0 260 24.0 Put 12.05 14.00 6.01 -6.38 0 4 25.0 Put 12.95 14.30 8.69 -4.63 0 2 26.0 Put 13.85 15.75 13.65 -0.60 0 1 27.0 Put 14.85 15.95 13.93 -1.24 0 21 28.0 Put 15.60 17.60 12.22 -3.88 0 2 29.0 Put 16.55 18.20 0.00 0.00 0 0 30.0 Put 17.55 19.40 18.00 0.01 1 4 31.0 Put 18.45 20.10 0.00 0.00 0 0 32.0 Put 19.40 21.35 0.00 0.00 0 0 33.0 Put 20.35 21.90 11.00 -9.86 0 2 34.0 Put 21.30 23.25 12.10 -9.71 0 1 35.0 Put 22.25 23.80 17.70 -5.07 0 77 36.0 Put 23.20 24.80 22.62 -1.11 0 74 37.0 Put 24.20 25.80 13.65 -11.04 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 569 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 12.80 11.80 -0.07 0 10 2.0 Call 10.00 11.85 11.85 0.98 0 1 3.0 Call 9.35 9.75 10.00 0.10 0 29 4.0 Call 8.50 9.10 8.96 -0.07 0 3 5.0 Call 7.80 9.10 8.38 0.09 0 23 6.0 Call 6.80 8.55 8.75 1.06 0 4 7.0 Call 6.20 8.10 7.50 0.38 0 8 8.0 Call 5.95 7.60 6.20 -0.37 3 510 9.0 Call 5.40 6.95 6.60 0.57 0 5 10.0 Call 5.00 5.70 5.55 0.05 1 369 11.0 Call 4.00 5.40 5.20 0.19 170 1,807 12.0 Call 4.20 5.25 4.50 -0.20 1 132 13.0 Call 4.00 4.40 4.34 -0.05 18 770 14.0 Call 3.65 4.25 3.90 -0.19 32 166 15.0 Call 3.55 3.85 3.60 -0.18 74 1,580 16.0 Call 3.05 3.70 3.45 -0.03 0 350 17.0 Call 2.78 4.35 3.35 0.11 0 197 18.0 Call 2.59 4.20 3.00 -0.05 2 239 19.0 Call 2.45 3.40 2.76 -0.11 0 169 20.0 Call 2.55 2.75 2.66 -0.02 17 3,600 21.0 Call 2.24 3.00 2.55 0.06 0 282 22.0 Call 1.98 2.55 2.30 -0.01 6 189 23.0 Call 1.97 2.36 2.15 -0.05 10 264 24.0 Call 1.86 2.56 2.14 0.05 0 287 25.0 Call 1.73 2.12 1.99 0.01 8 1,855 26.0 Call 1.70 2.22 1.93 0.05 7 674 27.0 Call 1.44 1.97 1.76 -0.01 1 356 28.0 Call 1.46 1.90 1.60 -0.06 2 289 29.0 Call 1.31 1.76 1.46 -0.10 0 509 30.0 Call 1.36 1.64 1.40 -0.10 15 1,994 31.0 Call 1.14 1.91 1.53 0.09 10 298 32.0 Call 1.07 1.84 1.55 0.17 0 126 33.0 Call 1.00 1.77 2.87 1.54 0 235 34.0 Call 0.95 1.72 1.33 0.06 10 372 35.0 Call 1.12 1.30 1.27 0.06 14 2,016 36.0 Call 0.86 1.72 1.10 -0.06 0 125 37.0 Call 0.84 1.52 1.04 -0.06 0 93 38.0 Call 0.77 1.48 1.10 0.06 0 637 39.0 Call 0.70 1.23 0.95 -0.04 0 184 40.0 Call 0.80 1.06 1.00 0.07 18 3,141 41.0 Call 0.64 1.39 0.81 -0.09 0 79 42.0 Call 0.50 1.35 0.70 -0.18 0 368 43.0 Call 0.58 1.32 0.88 0.03 0 498 44.0 Call 0.28 1.28 0.85 0.02 0 107 45.0 Call 0.51 0.91 0.80 0.00 20 733 46.0 Call 0.65 1.17 0.93 0.16 7 60 47.0 Call 0.22 1.22 1.40 0.65 0 36 48.0 Call 0.20 1.20 0.84 0.12 0 49 49.0 Call 0.32 1.18 1.58 0.88 0 29 50.0 Call 0.57 0.80 0.71 0.04 0 1,764 51.0 Call 0.15 1.16 3.45 2.80 0 72 52.0 Call 0.15 1.15 0.60 -0.02 0 43 53.0 Call 0.12 1.13 4.50 3.91 0 45 54.0 Call 0.09 1.12 5.00 4.43 0 18 55.0 Call 0.41 0.81 0.45 -0.09 0 792 56.0 Call 0.11 1.11 1.32 0.79 0 57 57.0 Call 0.09 1.10 3.79 3.27 0 6 58.0 Call 0.09 1.09 1.39 0.89 0 36 59.0 Call 0.09 1.09 0.45 -0.04 0 17 60.0 Call 0.48 0.70 0.48 0.01 21 834 61.0 Call 0.02 0.85 0.47 0.01 0 14 62.0 Call 0.07 0.80 0.50 0.05 2 222 63.0 Call 0.12 0.80 0.47 0.04 0 555 64.0 Call 0.19 0.57 0.45 0.03 2 59 65.0 Call 0.34 0.63 0.40 -0.01 49 9,263 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.19 0.18 0.03 0 42 2.0 Put 0.21 0.36 0.30 0.06 0 3 3.0 Put 0.28 0.73 0.51 0.03 11 150 4.0 Put 0.61 0.90 0.86 0.12 0 3 5.0 Put 1.14 1.49 1.20 0.11 47 460 6.0 Put 1.58 1.63 1.60 0.04 29 90 7.0 Put 1.92 2.51 1.38 -0.65 0 37 8.0 Put 2.05 3.20 2.65 0.16 0 37 9.0 Put 2.91 3.70 3.00 0.04 7 212 10.0 Put 3.15 3.80 3.48 0.05 0 159 11.0 Put 3.90 4.60 3.75 -0.19 0 366 12.0 Put 4.15 5.25 4.70 0.09 0 188 13.0 Put 4.85 6.25 5.45 0.16 0 140 14.0 Put 5.40 7.10 5.78 -0.19 0 324 15.0 Put 6.10 6.80 6.60 -0.04 0 187 16.0 Put 6.80 8.60 7.15 -0.17 0 245 17.0 Put 7.50 9.35 8.40 0.34 0 113 18.0 Put 7.95 9.05 8.45 -0.39 1 193 19.0 Put 9.00 10.85 8.98 -0.65 0 106 20.0 Put 9.80 10.90 10.00 -0.42 0 391 21.0 Put 10.60 12.20 8.80 -2.40 0 256 22.0 Put 11.40 12.35 11.90 -0.09 1 154 23.0 Put 12.25 14.45 13.61 0.75 0 85 24.0 Put 13.10 14.05 13.30 -0.42 0 140 25.0 Put 13.95 15.00 13.65 -0.94 0 1,705 26.0 Put 14.80 17.05 15.00 -0.46 0 123 27.0 Put 15.70 17.90 12.93 -3.39 0 347 28.0 Put 16.55 18.80 17.64 0.45 0 139 29.0 Put 17.45 19.70 17.65 -0.41 0 95 30.0 Put 18.35 20.60 18.35 -0.63 0 177 31.0 Put 19.25 21.50 18.89 -1.01 0 7 32.0 Put 20.15 22.40 20.35 -0.47 0 153 33.0 Put 21.10 23.75 21.28 -0.46 2 8 34.0 Put 22.00 24.55 21.61 -1.05 0 11 35.0 Put 22.95 25.45 23.10 -0.48 0 112 36.0 Put 23.85 26.50 23.70 -0.81 0 52 37.0 Put 24.80 27.35 22.02 -3.41 0 4 38.0 Put 25.75 28.30 25.41 -0.94 0 53 39.0 Put 26.70 29.30 24.25 -3.03 0 33 40.0 Put 27.65 30.10 28.92 0.71 0 1,010 41.0 Put 28.60 31.10 19.11 -10.05 0 21 42.0 Put 29.55 32.10 28.95 -1.17 0 242 43.0 Put 30.50 33.00 27.95 -3.13 0 34 44.0 Put 30.55 34.05 24.79 -7.25 0 40 45.0 Put 31.55 34.90 23.65 -9.35 0 31 46.0 Put 32.50 35.90 22.90 -11.06 0 14 47.0 Put 33.45 36.85 30.00 -4.92 0 90 48.0 Put 34.45 37.85 32.80 -3.08 0 125 49.0 Put 35.40 38.80 33.70 -3.14 0 16 50.0 Put 36.40 39.80 27.75 -10.05 0 50 51.0 Put 37.35 40.75 27.00 -11.76 0 10 52.0 Put 38.35 41.70 30.20 -9.53 0 144 53.0 Put 39.30 42.75 0.00 0.00 0 0 54.0 Put 40.30 43.70 41.40 -0.26 0 209 55.0 Put 41.25 44.70 39.35 -3.27 0 20 56.0 Put 42.25 45.70 40.25 -3.35 0 399 57.0 Put 43.25 46.60 34.60 -9.98 0 15 58.0 Put 44.20 47.60 36.59 -8.96 0 8 59.0 Put 45.20 48.55 46.00 -0.53 0 6 60.0 Put 46.20 49.60 47.43 -0.08 0 474 61.0 Put 47.15 50.50 36.45 -12.04 0 154 62.0 Put 48.15 51.55 40.25 -9.22 0 9 63.0 Put 49.15 52.50 40.30 -10.15 0 120 64.0 Put 50.15 53.45 0.00 0.00 0 0 65.0 Put 51.15 53.15 52.85 0.44 0 276 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. June 30, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.74 11.79 12.48 0.00 0.00 4400X4100 0.00 0.00 59,991 Thu Jun 30 2022 7:37:48 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jun 30 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.60 0.00 0.00 0 0 6.0 Call 6.40 6.60 6.30 -0.18 0 0 7.0 Call 5.40 5.60 6.05 0.57 0 1 8.0 Call 4.35 4.60 0.00 0.00 0 0 9.0 Call 3.35 3.65 0.00 0.00 0 0 10.0 Call 2.44 2.58 2.39 -0.10 0 29 11.0 Call 1.44 1.54 1.41 -0.09 0 293 12.0 Call 0.51 0.59 0.57 0.01 0 673 13.0 Call 0.03 0.05 0.04 0.00 0 2,250 14.0 Call 0.01 0.02 0.02 0.00 0 13,462 15.0 Call 0.00 0.01 0.01 0.00 0 5,170 16.0 Call 0.00 0.03 0.01 0.00 0 2,038 17.0 Call 0.00 0.01 0.01 0.00 0 640 18.0 Call 0.00 0.01 0.02 0.02 0 947 19.0 Call 0.00 0.01 0.02 0.02 0 949 20.0 Call 0.00 0.01 0.01 0.01 0 1,402 21.0 Call 0.00 0.01 0.02 0.02 0 431 22.0 Call 0.00 0.01 0.01 0.01 0 553 23.0 Call 0.00 0.01 0.01 0.01 0 1,396 24.0 Call 0.00 0.01 0.01 0.01 0 1,583 25.0 Call 0.00 0.01 0.01 0.01 0 2,563 26.0 Call 0.00 0.01 0.01 0.01 0 2,178 27.0 Call 0.00 0.01 0.02 0.02 0 897 28.0 Call 0.00 0.01 0.02 0.02 0 348 29.0 Call 0.00 0.01 0.01 0.01 0 510 30.0 Call 0.00 0.01 0.02 0.02 0 828 31.0 Call 0.00 0.03 0.01 0.01 0 400 32.0 Call 0.00 0.01 0.01 0.01 0 184 33.0 Call 0.00 0.01 0.01 0.01 0 281 34.0 Call 0.00 0.03 0.05 0.05 0 204 35.0 Call 0.00 0.01 0.03 0.03 0 732 36.0 Call 0.00 0.02 0.01 0.01 0 204 37.0 Call 0.00 0.04 0.01 0.01 0 385 38.0 Call 0.00 0.04 0.01 0.01 0 202 39.0 Call 0.00 0.03 0.11 0.11 0 96 40.0 Call 0.00 0.01 0.10 0.10 0 759 41.0 Call 0.00 0.03 0.01 0.01 0 159 42.0 Call 0.00 0.01 0.05 0.05 0 38 43.0 Call 0.00 0.05 0.08 0.08 0 86 44.0 Call 0.00 0.03 0.03 0.03 0 110 45.0 Call 0.00 0.01 0.02 0.02 0 535 46.0 Call 0.00 0.06 0.01 0.01 0 59 47.0 Call 0.00 0.07 0.03 0.03 0 53 48.0 Call 0.00 0.03 0.03 0.03 0 427 49.0 Call 0.00 0.05 0.03 0.03 0 13 50.0 Call 0.00 0.01 0.01 0.01 0 763 51.0 Call 0.00 0.02 0.20 0.20 0 25 52.0 Call 0.00 0.02 0.33 0.33 0 61 53.0 Call 0.00 0.02 0.06 0.06 0 50 54.0 Call 0.00 0.02 0.58 0.58 0 15 55.0 Call 0.00 0.02 0.19 0.19 0 273 56.0 Call 0.00 0.02 0.19 0.19 0 101 60.0 Call 0.00 0.02 0.02 0.02 0 353 65.0 Call 0.00 0.02 0.01 0.01 0 2,750 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 0 1,047 6.0 Put 0.00 0.01 0.01 0.01 0 238 7.0 Put 0.00 0.02 0.01 0.01 0 368 8.0 Put 0.00 0.03 0.01 0.00 0 1,678 9.0 Put 0.00 0.01 0.01 0.00 0 7,492 10.0 Put 0.01 0.02 0.01 0.00 0 5,328 11.0 Put 0.02 0.03 0.02 0.00 0 7,753 12.0 Put 0.07 0.09 0.08 0.00 0 4,519 13.0 Put 0.53 0.58 0.54 -0.02 0 4,741 14.0 Put 1.50 1.56 1.62 0.08 0 788 15.0 Put 2.50 2.55 2.64 0.11 0 4,320 16.0 Put 3.45 3.60 3.63 0.10 0 643 17.0 Put 4.45 4.60 4.60 0.07 0 1,989 18.0 Put 5.45 5.60 5.50 -0.03 0 4,689 19.0 Put 6.45 6.55 6.30 -0.22 0 10,117 20.0 Put 7.45 7.55 7.28 -0.24 0 1,245 21.0 Put 8.45 8.55 8.55 0.03 0 788 22.0 Put 9.45 9.55 9.50 -0.02 0 1,248 23.0 Put 10.45 10.55 10.67 0.15 0 615 24.0 Put 11.45 11.55 11.24 -0.28 0 421 25.0 Put 12.45 12.55 12.66 0.14 0 1,467 26.0 Put 13.45 13.55 13.18 -0.34 0 672 27.0 Put 14.45 14.55 14.20 -0.32 0 826 28.0 Put 15.45 15.80 15.20 -0.32 0 113 29.0 Put 16.45 16.75 16.66 0.14 0 266 30.0 Put 17.45 17.80 17.49 -0.03 0 177 31.0 Put 18.40 18.75 18.60 0.08 0 46 32.0 Put 19.45 19.80 19.48 -0.04 0 38 33.0 Put 20.40 20.80 14.72 -5.80 0 84 34.0 Put 21.45 21.80 21.61 0.09 0 104 35.0 Put 22.40 22.65 22.60 0.08 0 53 36.0 Put 23.20 23.80 23.44 -0.08 0 21 37.0 Put 24.45 24.80 24.06 -0.46 0 312 38.0 Put 25.20 25.80 24.89 -0.63 0 26 39.0 Put 26.20 26.80 26.51 -0.01 0 13 40.0 Put 27.20 27.80 26.95 -0.57 0 32 41.0 Put 28.40 28.80 20.75 -7.77 0 20 42.0 Put 29.40 29.80 17.85 -11.67 0 17 43.0 Put 30.20 30.80 30.28 -0.24 0 21 44.0 Put 31.40 31.80 31.50 -0.02 0 1 45.0 Put 32.40 32.80 20.20 -12.32 0 6 46.0 Put 33.40 33.80 0.00 0.00 0 0 47.0 Put 34.40 34.80 0.00 0.00 0 0 48.0 Put 35.40 35.80 20.85 -14.67 0 1 49.0 Put 36.40 36.80 0.00 0.00 0 0 50.0 Put 37.40 37.80 32.25 -5.27 0 2 51.0 Put 38.40 38.80 0.00 0.00 0 0 52.0 Put 39.40 39.80 0.00 0.00 0 0 53.0 Put 40.40 40.85 0.00 0.00 0 0 54.0 Put 41.40 41.80 0.00 0.00 0 0 55.0 Put 42.40 42.80 26.90 -15.62 0 0 56.0 Put 43.35 43.80 27.80 -15.72 0 0 60.0 Put 46.90 48.35 35.55 -11.97 0 3 65.0 Put 51.90 53.35 39.15 -13.37 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 1 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.40 10.55 0.00 0.00 0 0 2.5 Call 9.95 10.05 0.00 0.00 0 0 3.0 Call 9.45 9.55 0.00 0.00 0 0 3.5 Call 8.95 9.05 0.00 0.00 0 0 4.0 Call 8.40 8.55 0.00 0.00 0 0 4.5 Call 7.95 8.05 0.00 0.00 0 0 5.0 Call 7.40 7.55 8.30 0.82 0 1 5.5 Call 6.95 7.05 0.00 0.00 0 0 6.0 Call 6.40 6.55 0.00 0.00 0 0 6.5 Call 5.95 6.05 0.00 0.00 0 0 7.0 Call 5.40 5.55 0.00 0.00 0 0 7.5 Call 4.95 5.05 0.00 0.00 0 0 8.0 Call 4.45 4.55 5.40 0.92 0 3 8.5 Call 3.95 4.05 0.00 0.00 0 0 9.0 Call 3.45 3.55 3.75 0.27 0 43 9.5 Call 2.96 3.05 0.00 0.00 0 0 10.0 Call 2.47 2.54 3.16 0.66 0 15 10.5 Call 1.67 2.36 0.00 0.00 0 0 11.0 Call 1.50 1.57 1.44 -0.08 0 141 11.5 Call 1.03 1.11 1.02 -0.04 0 4 12.0 Call 0.60 0.66 0.63 0.00 0 283 12.5 Call 0.28 0.30 0.29 0.00 0 2,151 13.0 Call 0.10 0.12 0.10 -0.01 0 2,006 13.5 Call 0.03 0.05 0.04 0.00 0 1,250 14.0 Call 0.02 0.03 0.03 0.00 0 1,208 14.5 Call 0.01 0.02 0.01 0.00 0 519 15.0 Call 0.01 0.02 0.01 0.00 0 933 15.5 Call 0.00 0.02 0.02 0.02 0 387 16.0 Call 0.00 0.01 0.01 0.01 0 92 16.5 Call 0.00 0.03 0.01 0.01 0 204 17.0 Call 0.00 0.03 0.03 0.03 0 601 17.5 Call 0.00 0.03 0.01 0.01 0 37 18.0 Call 0.00 0.02 0.01 0.01 0 111 18.5 Call 0.00 0.03 0.01 0.01 0 98 19.0 Call 0.00 0.01 0.02 0.02 0 116 19.5 Call 0.00 0.03 0.01 0.01 0 56 20.0 Call 0.00 0.02 0.03 0.03 0 186 20.5 Call 0.00 0.03 0.13 0.13 0 83 21.0 Call 0.00 0.03 0.04 0.04 0 75 21.5 Call 0.00 0.03 0.08 0.08 0 84 22.0 Call 0.00 0.03 0.02 0.02 0 71 22.5 Call 0.00 0.03 0.03 0.03 0 75 23.0 Call 0.00 0.03 0.04 0.04 0 50 23.5 Call 0.00 0.03 0.08 0.08 0 8 24.0 Call 0.00 0.03 0.03 0.03 0 537 24.5 Call 0.00 0.02 0.10 0.10 0 105 25.0 Call 0.00 0.03 0.03 0.03 0 94 26.0 Call 0.00 0.03 0.08 0.08 0 2 27.0 Call 0.00 0.03 0.01 0.01 0 48 28.0 Call 0.00 0.03 0.10 0.10 0 1 30.0 Call 0.00 0.03 0.14 0.14 0 2 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.02 0.00 0.00 0 0 2.5 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 3.5 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 4.5 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.01 0.01 0 328 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.02 0.02 0 50 6.5 Put 0.00 0.03 0.01 0.01 0 10 7.0 Put 0.00 0.02 0.05 0.05 0 2 7.5 Put 0.00 0.01 0.07 0.07 0 1 8.0 Put 0.00 0.02 0.01 0.01 0 843 8.5 Put 0.00 0.02 0.01 0.01 0 1,256 9.0 Put 0.00 0.02 0.01 0.00 0 1,787 9.5 Put 0.00 0.02 0.02 0.00 0 229 10.0 Put 0.02 0.03 0.02 0.00 0 1,561 10.5 Put 0.03 0.04 0.03 0.00 0 363 11.0 Put 0.04 0.05 0.06 0.01 0 2,045 11.5 Put 0.07 0.09 0.09 0.01 0 799 12.0 Put 0.14 0.17 0.16 0.00 0 4,326 12.5 Put 0.30 0.32 0.34 0.03 0 3,079 13.0 Put 0.60 0.62 0.62 -0.01 0 1,791 13.5 Put 1.03 1.09 1.21 0.15 0 345 14.0 Put 1.51 1.58 1.59 0.04 0 312 14.5 Put 2.01 2.07 2.06 0.02 0 192 15.0 Put 2.49 2.57 2.55 0.02 0 201 15.5 Put 2.98 3.10 2.48 -0.54 0 121 16.0 Put 3.45 3.60 3.54 0.02 0 757 16.5 Put 3.95 4.10 4.19 0.17 0 61 17.0 Put 4.45 4.60 4.60 0.08 0 80 17.5 Put 4.95 5.10 4.79 -0.23 0 150 18.0 Put 5.45 5.60 5.69 0.17 0 99 18.5 Put 5.95 6.10 6.13 0.11 0 255 19.0 Put 6.45 6.60 6.60 0.08 0 154 19.5 Put 6.95 7.10 7.01 -0.01 0 36 20.0 Put 7.45 7.60 7.69 0.17 0 105 20.5 Put 7.95 8.10 7.28 -0.74 0 299 21.0 Put 8.45 8.60 8.50 -0.02 0 16 21.5 Put 8.95 9.10 2.71 -6.31 0 11 22.0 Put 9.45 9.60 9.52 0.00 0 5 22.5 Put 9.95 10.10 10.25 0.23 0 12 23.0 Put 10.45 10.60 10.30 -0.22 0 1 23.5 Put 10.95 11.10 10.45 -0.57 0 10 24.0 Put 11.45 11.60 11.16 -0.36 0 9 24.5 Put 11.95 12.10 11.68 -0.34 0 4 25.0 Put 12.45 12.60 12.15 -0.37 0 3 26.0 Put 13.45 13.60 6.40 -7.12 0 1 27.0 Put 14.45 14.60 14.10 -0.42 0 6 28.0 Put 15.45 15.60 15.70 0.18 0 1 30.0 Put 17.45 17.55 17.75 0.23 0 0 35.0 Put 22.45 22.60 22.13 -0.39 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.45 7.55 7.31 -0.17 0 111 6.5 Call 5.90 6.05 0.00 0.00 0 0 7.0 Call 5.45 5.55 0.00 0.00 0 0 7.5 Call 4.95 5.05 0.00 0.00 0 0 8.0 Call 4.45 4.55 4.68 0.18 0 1 8.5 Call 3.95 4.10 0.00 0.00 0 0 9.0 Call 3.45 3.60 3.75 0.22 0 2 9.5 Call 3.00 3.10 2.97 -0.08 0 2 10.0 Call 2.55 2.63 2.52 -0.07 0 865 10.5 Call 2.08 2.17 2.06 -0.08 0 5 11.0 Call 1.65 1.73 1.54 -0.16 0 75 11.5 Call 1.23 1.32 1.23 -0.06 0 24 12.0 Call 0.86 0.96 0.94 0.02 0 226 12.5 Call 0.62 0.65 0.63 0.00 0 531 13.0 Call 0.39 0.42 0.41 0.00 0 759 13.5 Call 0.22 0.26 0.22 -0.02 0 791 14.0 Call 0.13 0.16 0.14 0.00 0 379 14.5 Call 0.08 0.10 0.09 0.00 0 131 15.0 Call 0.05 0.06 0.04 -0.01 0 302 15.5 Call 0.01 0.05 0.04 0.01 0 135 16.0 Call 0.02 0.04 0.05 0.02 0 223 16.5 Call 0.00 0.03 0.02 0.00 0 563 17.0 Call 0.01 0.03 0.02 0.00 0 1,835 17.5 Call 0.00 0.03 0.03 0.01 0 565 18.0 Call 0.01 0.02 0.02 0.01 0 1,066 18.5 Call 0.00 0.03 0.04 0.03 0 66 19.0 Call 0.00 0.03 0.02 0.01 0 68 19.5 Call 0.00 0.03 0.01 0.01 0 140 20.0 Call 0.00 0.03 0.02 0.02 0 103 20.5 Call 0.00 0.03 0.01 0.01 0 25 21.0 Call 0.00 0.02 0.02 0.02 0 33 21.5 Call 0.00 0.02 0.04 0.04 0 15 22.0 Call 0.01 0.02 0.03 0.03 0 36 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.01 0.03 0.01 0.01 0 19 23.5 Call 0.00 0.03 0.10 0.10 0 6 24.0 Call 0.00 0.03 0.05 0.05 0 23 24.5 Call 0.00 0.03 0.13 0.13 0 201 25.0 Call 0.00 0.03 0.16 0.16 0 22 26.0 Call 0.00 0.03 0.25 0.25 0 1 27.0 Call 0.00 0.03 0.04 0.04 0 1 28.0 Call 0.00 0.03 0.07 0.07 0 9 30.0 Call 0.00 0.03 0.00 0.00 0 0 35.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.03 0 44 6.5 Put 0.00 0.03 0.02 0.01 0 115 7.0 Put 0.01 0.02 0.03 0.01 0 13 7.5 Put 0.01 0.03 0.00 0.00 0 0 8.0 Put 0.02 0.04 0.04 0.01 0 191 8.5 Put 0.03 0.05 0.05 0.01 0 963 9.0 Put 0.06 0.07 0.06 0.00 0 269 9.5 Put 0.08 0.09 0.09 0.00 0 201 10.0 Put 0.11 0.13 0.11 -0.01 0 965 10.5 Put 0.16 0.18 0.16 -0.01 0 719 11.0 Put 0.21 0.25 0.24 0.01 0 3,052 11.5 Put 0.31 0.34 0.33 0.00 0 490 12.0 Put 0.44 0.46 0.47 0.02 0 2,272 12.5 Put 0.64 0.68 0.66 -0.01 0 1,779 13.0 Put 0.90 0.96 0.96 0.02 0 1,151 13.5 Put 1.25 1.30 1.37 0.10 0 405 14.0 Put 1.65 1.71 1.75 0.07 0 382 14.5 Put 2.09 2.15 2.16 0.04 0 2,023 15.0 Put 2.54 2.62 2.58 -0.01 0 4,003 15.5 Put 3.00 3.15 2.66 -0.40 0 156 16.0 Put 3.50 3.60 3.65 0.09 0 94 16.5 Put 4.00 4.10 4.23 0.17 0 274 17.0 Put 4.50 4.65 4.51 -0.04 0 29 17.5 Put 5.00 5.10 4.90 -0.15 0 137 18.0 Put 5.50 5.60 5.71 0.16 0 77 18.5 Put 5.95 6.15 5.70 -0.34 0 212 19.0 Put 6.50 6.60 6.62 0.08 0 94 19.5 Put 6.95 7.10 6.78 -0.25 0 16 20.0 Put 7.45 7.65 7.67 0.14 0 23 20.5 Put 7.95 8.10 7.82 -0.21 0 2 21.0 Put 8.45 8.65 8.21 -0.32 0 307 21.5 Put 8.95 9.15 9.02 -0.01 0 3 22.0 Put 9.45 9.70 3.19 -6.34 0 6 22.5 Put 9.95 10.10 10.18 0.15 0 15 23.0 Put 10.50 10.60 5.15 -5.38 0 0 23.5 Put 10.95 11.20 4.65 -6.38 0 10 24.0 Put 11.50 11.60 11.57 0.04 0 0 24.5 Put 11.95 12.15 0.00 0.00 0 0 25.0 Put 12.40 12.65 12.05 -0.48 0 2 26.0 Put 13.45 13.60 0.00 0.00 0 0 27.0 Put 14.45 14.70 14.60 0.07 0 0 28.0 Put 15.45 15.60 15.13 -0.40 0 1 30.0 Put 17.45 17.65 17.68 0.15 0 5 35.0 Put 22.45 22.60 22.75 0.23 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 15 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.55 12.08 0.60 0 0 2.0 Call 10.45 10.55 0.00 0.00 0 0 3.0 Call 9.40 9.55 0.00 0.00 0 0 4.0 Call 8.40 8.55 0.00 0.00 0 0 5.0 Call 7.40 7.60 9.60 2.11 0 1 6.0 Call 6.45 6.60 6.80 0.30 0 4 7.0 Call 5.45 5.60 5.50 -0.01 0 13 8.0 Call 4.45 4.60 4.63 0.09 0 1 9.0 Call 3.55 3.65 3.55 -0.05 0 3 10.0 Call 2.64 2.74 2.68 -0.03 0 313 11.0 Call 1.83 1.89 1.78 -0.08 0 458 12.0 Call 1.11 1.18 1.12 -0.02 0 589 12.5 Call 0.83 0.87 0.87 0.02 0 236 13.0 Call 0.60 0.65 0.63 0.00 0 1,623 13.5 Call 0.42 0.45 0.44 0.00 0 641 14.0 Call 0.29 0.32 0.30 0.00 0 3,412 14.5 Call 0.20 0.23 0.21 0.00 0 154 15.0 Call 0.13 0.15 0.14 0.00 0 23,615 15.5 Call 0.09 0.12 0.10 0.00 0 146 16.0 Call 0.06 0.08 0.07 0.00 0 3,805 16.5 Call 0.04 0.07 0.05 0.00 0 40 17.0 Call 0.02 0.05 0.05 0.01 0 2,504 17.5 Call 0.02 0.07 0.15 0.12 0 5 18.0 Call 0.02 0.04 0.03 0.00 0 13,387 18.5 Call 0.00 0.05 0.07 0.04 0 979 19.0 Call 0.01 0.03 0.02 0.00 0 2,870 20.0 Call 0.01 0.02 0.02 0.00 0 2,836 21.0 Call 0.00 0.05 0.03 0.02 0 1,878 22.0 Call 0.00 0.05 0.02 0.02 0 1,793 23.0 Call 0.00 0.05 0.04 0.04 0 8,490 24.0 Call 0.00 0.07 0.04 0.04 0 1,812 25.0 Call 0.00 0.03 0.01 0.01 0 3,004 26.0 Call 0.00 0.04 0.04 0.04 0 1,099 27.0 Call 0.00 0.04 0.04 0.04 0 554 28.0 Call 0.00 0.06 0.01 0.01 0 360 29.0 Call 0.00 0.04 0.05 0.05 0 251 30.0 Call 0.00 0.04 0.04 0.04 0 904 31.0 Call 0.00 0.04 0.12 0.12 0 95 32.0 Call 0.00 0.04 0.02 0.02 0 3,966 33.0 Call 0.00 0.05 0.03 0.03 0 187 34.0 Call 0.00 0.06 0.03 0.03 0 80 35.0 Call 0.00 0.06 0.08 0.08 0 98 36.0 Call 0.00 0.05 0.05 0.05 0 296 37.0 Call 0.00 0.06 0.04 0.04 0 1 38.0 Call 0.00 0.05 0.04 0.04 0 2 39.0 Call 0.00 0.06 0.02 0.02 0 12 40.0 Call 0.00 0.03 0.03 0.03 0 25 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 12 2.0 Put 0.00 0.02 0.02 0.01 0 41 3.0 Put 0.00 0.02 0.02 0.01 0 147 4.0 Put 0.00 0.03 0.05 0.03 0 328 5.0 Put 0.02 0.03 0.02 0.00 0 3,119 6.0 Put 0.02 0.04 0.04 0.01 0 696 7.0 Put 0.03 0.07 0.05 0.00 0 2,350 8.0 Put 0.08 0.09 0.09 0.00 0 4,283 9.0 Put 0.13 0.16 0.15 0.00 0 6,008 10.0 Put 0.24 0.26 0.26 0.01 0 16,558 11.0 Put 0.39 0.42 0.41 0.00 0 4,378 12.0 Put 0.67 0.71 0.69 0.00 0 10,181 12.5 Put 0.87 0.93 0.95 0.05 0 1,406 13.0 Put 1.15 1.20 1.15 -0.02 0 6,299 13.5 Put 1.47 1.52 1.49 0.01 0 778 14.0 Put 1.84 1.89 1.98 0.13 0 6,204 14.5 Put 2.24 2.29 2.37 0.11 0 369 15.0 Put 2.67 2.72 2.69 0.00 0 15,728 15.5 Put 3.10 3.20 3.14 -0.01 0 1,852 16.0 Put 3.55 3.70 3.65 0.03 0 13,452 16.5 Put 4.05 4.20 4.30 0.20 0 4 17.0 Put 4.50 4.65 4.75 0.17 0 3,178 17.5 Put 5.00 5.15 5.25 0.17 0 1 18.0 Put 5.50 5.65 5.70 0.12 0 22,861 18.5 Put 6.00 6.15 5.77 -0.30 0 2 19.0 Put 6.50 6.60 6.68 0.11 0 2,254 20.0 Put 7.50 7.65 7.64 0.08 0 1,708 21.0 Put 8.50 8.65 8.20 -0.35 0 880 22.0 Put 9.45 9.60 9.65 0.10 0 1,045 23.0 Put 10.45 10.70 10.62 0.08 0 329 24.0 Put 11.50 11.65 10.95 -0.59 0 264 25.0 Put 12.45 12.60 12.62 0.08 0 843 26.0 Put 13.45 13.65 13.27 -0.27 0 410 27.0 Put 14.45 14.65 14.07 -0.47 0 453 28.0 Put 15.50 15.65 15.32 -0.22 0 98 29.0 Put 16.45 16.65 15.73 -0.81 0 13 30.0 Put 17.25 17.65 17.52 -0.02 0 29 31.0 Put 18.25 18.90 18.31 -0.23 0 29 32.0 Put 19.20 19.85 19.08 -0.46 0 6 33.0 Put 20.40 20.85 20.15 -0.39 0 20 34.0 Put 21.35 21.80 21.63 0.10 0 19 35.0 Put 22.35 22.85 22.59 0.06 0 27 36.0 Put 23.30 23.85 18.09 -5.44 0 9 37.0 Put 24.35 24.85 23.96 -0.57 0 29 38.0 Put 25.30 25.85 24.92 -0.61 0 10 39.0 Put 26.35 26.85 26.60 0.07 0 4 40.0 Put 27.25 27.90 27.32 -0.21 0 62 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.65 7.42 -0.07 0 3 8.0 Call 4.45 4.75 4.60 0.00 0 1 9.0 Call 3.55 3.80 3.52 -0.15 0 7 10.0 Call 2.74 2.85 3.08 0.28 0 1 11.0 Call 1.95 2.02 1.99 -0.01 0 104 12.0 Call 1.28 1.36 1.28 -0.04 0 102 13.0 Call 0.76 0.83 0.76 -0.04 0 286 13.5 Call 0.57 0.63 0.55 -0.05 0 129 14.0 Call 0.42 0.48 0.45 0.00 0 106 14.5 Call 0.30 0.36 0.33 0.00 0 54 15.0 Call 0.23 0.27 0.24 -0.01 0 355 15.5 Call 0.16 0.20 0.19 0.01 0 233 16.0 Call 0.11 0.16 0.13 0.00 0 237 16.5 Call 0.07 0.12 0.18 0.08 0 208 17.0 Call 0.06 0.10 0.08 0.00 0 302 17.5 Call 0.04 0.08 0.14 0.08 0 40 18.0 Call 0.03 0.07 0.06 0.01 0 115 18.5 Call 0.00 0.10 0.10 0.06 0 12 19.0 Call 0.00 0.10 0.07 0.04 0 282 19.5 Call 0.00 0.09 0.08 0.05 0 17 20.0 Call 0.00 0.09 0.06 0.04 0 11 20.5 Call 0.00 0.09 0.04 0.02 0 4 21.0 Call 0.00 0.08 0.08 0.07 0 35 21.5 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.04 0.03 0 42 22.5 Call 0.00 0.08 0.14 0.13 0 0 23.0 Call 0.00 0.08 0.04 0.03 0 2 23.5 Call 0.00 0.08 0.07 0.06 0 3 24.0 Call 0.00 0.08 0.03 0.03 0 42 24.5 Call 0.00 0.08 0.32 0.32 0 1 25.0 Call 0.00 0.08 0.17 0.17 0 85 26.0 Call 0.00 0.07 0.11 0.11 0 5 27.0 Call 0.00 0.07 0.06 0.06 0 1 28.0 Call 0.00 0.07 0.00 0.00 0 0 30.0 Call 0.00 0.07 0.09 0.09 0 10 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.05 0.03 0.00 0 364 8.0 Put 0.13 0.17 0.14 -0.01 0 498 9.0 Put 0.21 0.25 0.25 0.02 0 1,008 10.0 Put 0.33 0.38 0.36 0.00 0 890 11.0 Put 0.53 0.59 0.57 0.01 0 642 12.0 Put 0.87 0.90 0.89 0.00 0 305 13.0 Put 1.32 1.39 1.37 0.01 0 333 13.5 Put 1.64 1.72 1.73 0.07 0 60 14.0 Put 1.98 2.07 2.16 0.15 0 222 14.5 Put 2.37 2.45 2.51 0.12 0 90 15.0 Put 2.78 2.85 2.89 0.08 0 236 15.5 Put 3.20 3.30 2.95 -0.29 0 62 16.0 Put 3.65 3.75 3.80 0.10 0 304 16.5 Put 4.10 4.30 4.15 -0.01 0 117 17.0 Put 4.55 4.80 4.70 0.06 0 24 17.5 Put 5.00 5.25 4.80 -0.32 0 106 18.0 Put 5.50 5.80 4.97 -0.64 0 597 18.5 Put 6.00 6.25 5.74 -0.36 0 22 19.0 Put 6.50 6.75 6.35 -0.24 0 1 19.5 Put 6.95 7.20 7.05 -0.04 0 28 20.0 Put 7.45 7.75 7.57 -0.01 0 10 20.5 Put 7.95 8.20 3.08 -5.00 0 1 21.0 Put 8.45 8.75 8.30 -0.27 0 4 21.5 Put 9.00 9.20 8.22 -0.85 0 3 22.0 Put 9.45 9.75 9.62 0.05 0 30 22.5 Put 9.90 10.25 9.62 -0.44 0 6 23.0 Put 10.40 10.70 10.25 -0.31 0 1 23.5 Put 10.90 11.25 10.27 -0.79 0 1 24.0 Put 11.45 11.80 11.58 0.02 0 4 24.5 Put 11.95 12.25 6.65 -5.41 0 1 25.0 Put 12.45 12.75 12.67 0.11 0 37 26.0 Put 13.40 13.75 13.43 -0.12 0 6 27.0 Put 14.45 14.65 14.61 0.06 0 2 28.0 Put 15.45 15.75 14.88 -0.67 0 1 30.0 Put 17.45 17.75 0.00 0.00 0 0 35.0 Put 22.40 22.75 22.50 -0.04 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.65 7.42 -0.07 0 0 8.0 Call 4.50 4.80 5.00 0.37 0 2 9.0 Call 3.65 3.85 4.11 0.38 0 3 10.0 Call 2.79 2.92 3.20 0.32 0 423 11.0 Call 2.04 2.16 2.33 0.21 0 10 12.0 Call 1.41 1.50 1.39 -0.07 0 299 13.0 Call 0.91 0.98 0.90 -0.05 0 1,375 13.5 Call 0.71 0.79 0.73 -0.02 0 1,127 14.0 Call 0.57 0.62 0.63 0.04 0 1,890 14.5 Call 0.43 0.49 0.47 0.01 0 1,560 15.0 Call 0.32 0.38 0.35 0.00 0 1,083 15.5 Call 0.25 0.30 0.27 0.00 0 452 16.0 Call 0.18 0.24 0.19 -0.02 0 447 16.5 Call 0.14 0.19 0.29 0.13 0 416 17.0 Call 0.12 0.15 0.13 0.00 0 230 17.5 Call 0.09 0.13 0.14 0.03 0 214 18.0 Call 0.08 0.11 0.08 -0.02 0 355 18.5 Call 0.06 0.11 0.08 0.00 0 12 19.0 Call 0.05 0.09 0.07 0.00 0 50 19.5 Call 0.02 0.08 0.12 0.06 0 8 20.0 Call 0.02 0.08 0.06 0.00 0 157 20.5 Call 0.00 0.11 0.01 -0.05 0 42 21.0 Call 0.05 0.07 0.06 0.01 0 386 21.5 Call 0.04 0.09 0.12 0.07 0 2 22.0 Call 0.04 0.05 0.04 -0.01 0 9 22.5 Call 0.00 0.10 0.46 0.42 0 1 23.0 Call 0.00 0.10 0.14 0.10 0 5 23.5 Call 0.00 0.09 0.00 0.00 0 0 24.0 Call 0.00 0.09 0.36 0.32 0 3 24.5 Call 0.00 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.09 0.09 0.06 0 4 26.0 Call 0.00 0.09 0.00 0.00 0 0 27.0 Call 0.00 0.08 0.00 0.00 0 0 28.0 Call 0.00 0.08 0.00 0.00 0 0 30.0 Call 0.00 0.08 0.16 0.15 0 1 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.06 0.06 0.02 0 67 8.0 Put 0.16 0.24 0.20 0.00 0 595 9.0 Put 0.27 0.34 0.33 0.03 0 1,426 10.0 Put 0.43 0.48 0.44 -0.01 0 1,836 11.0 Put 0.66 0.73 0.73 0.04 0 973 12.0 Put 1.00 1.08 1.10 0.06 0 2,665 13.0 Put 1.48 1.56 1.60 0.07 0 2,437 13.5 Put 1.80 1.89 1.63 -0.20 0 76 14.0 Put 2.12 2.21 2.25 0.07 0 3,834 14.5 Put 2.47 2.58 2.62 0.08 0 170 15.0 Put 2.87 2.98 3.01 0.08 0 388 15.5 Put 3.25 3.45 3.18 -0.18 0 12 16.0 Put 3.70 3.85 3.35 -0.44 0 151 16.5 Put 4.15 4.30 4.45 0.21 0 152 17.0 Put 4.60 4.80 4.38 -0.33 0 35 17.5 Put 5.05 5.40 4.53 -0.66 0 8 18.0 Put 5.55 5.90 5.15 -0.52 0 91 18.5 Put 6.00 6.35 5.45 -0.71 0 1 19.0 Put 6.50 6.80 6.39 -0.26 0 20 19.5 Put 7.00 7.30 0.00 0.00 0 0 20.0 Put 7.50 7.75 7.05 -0.58 0 7 20.5 Put 8.00 8.30 0.00 0.00 0 0 21.0 Put 8.50 8.85 0.00 0.00 0 0 21.5 Put 8.95 9.35 0.00 0.00 0 0 22.0 Put 9.45 9.80 9.15 -0.47 0 4 22.5 Put 9.95 10.35 9.82 -0.30 0 6 23.0 Put 10.45 10.85 10.15 -0.46 0 11 23.5 Put 10.95 11.40 10.81 -0.30 0 4 24.0 Put 11.45 11.80 11.03 -0.58 0 3 24.5 Put 11.95 12.30 11.73 -0.37 0 2 25.0 Put 12.45 12.80 12.32 -0.28 0 8 26.0 Put 13.45 13.85 13.15 -0.44 0 2 27.0 Put 14.45 14.80 0.00 0.00 0 0 28.0 Put 15.45 15.80 15.05 -0.53 0 1 30.0 Put 17.40 17.80 17.02 -0.55 0 6 35.0 Put 22.45 22.85 22.65 0.09 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.70 7.75 0.24 0 1 7.5 Call 5.00 5.30 0.00 0.00 0 0 8.0 Call 4.60 4.80 0.00 0.00 0 0 8.5 Call 4.10 4.35 0.00 0.00 0 0 9.0 Call 3.75 3.85 0.00 0.00 0 0 9.5 Call 3.25 3.45 0.00 0.00 0 0 10.0 Call 2.89 3.05 3.25 0.29 0 10 10.5 Call 2.51 2.62 0.00 0.00 0 0 11.0 Call 2.15 2.27 2.15 -0.06 0 10 11.5 Call 1.83 1.93 1.81 -0.07 0 8 12.0 Call 1.53 1.63 1.52 -0.05 0 7 12.5 Call 1.26 1.35 1.26 -0.05 0 11 13.0 Call 1.03 1.12 1.02 -0.05 0 8 13.5 Call 0.85 0.92 0.82 -0.06 0 9 14.0 Call 0.68 0.75 0.65 -0.06 0 4 14.5 Call 0.54 0.61 0.53 -0.05 0 67 15.0 Call 0.42 0.49 0.45 0.00 0 25 15.5 Call 0.33 0.40 0.00 0.00 0 0 16.0 Call 0.28 0.32 0.40 0.10 0 13 16.5 Call 0.21 0.26 0.37 0.14 0 1 17.0 Call 0.17 0.22 0.17 -0.03 0 228 17.5 Call 0.13 0.18 0.21 0.05 0 1 18.0 Call 0.10 0.15 0.22 0.09 0 5 18.5 Call 0.08 0.13 0.00 0.00 0 0 19.0 Call 0.07 0.11 0.10 0.01 0 1 20.0 Call 0.03 0.09 0.06 0.00 0 5 21.0 Call 0.01 0.12 0.00 0.00 0 0 22.0 Call 0.02 0.11 0.00 0.00 0 0 23.0 Call 0.01 0.11 0.00 0.00 0 0 24.0 Call 0.00 0.10 0.00 0.00 0 0 25.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.09 0.06 -0.01 0 208 7.5 Put 0.19 0.25 0.20 -0.02 0 350 8.0 Put 0.23 0.29 0.27 0.01 0 38 8.5 Put 0.29 0.34 0.00 0.00 0 0 9.0 Put 0.35 0.41 0.39 0.01 0 6 9.5 Put 0.43 0.49 0.00 0.00 0 0 10.0 Put 0.52 0.59 0.55 0.00 0 14 10.5 Put 0.64 0.70 0.69 0.02 0 13 11.0 Put 0.78 0.84 0.82 0.01 0 72 11.5 Put 0.95 1.02 1.00 0.01 0 4 12.0 Put 1.13 1.21 1.24 0.07 0 384 12.5 Put 1.37 1.46 1.50 0.09 0 32 13.0 Put 1.63 1.72 1.68 0.00 0 11 13.5 Put 1.92 2.03 1.94 -0.05 0 3 14.0 Put 2.26 2.37 2.35 0.03 0 1 14.5 Put 2.61 2.72 0.00 0.00 0 0 15.0 Put 3.00 3.10 0.00 0.00 0 0 15.5 Put 3.40 3.55 0.00 0.00 0 0 16.0 Put 3.80 3.95 0.00 0.00 0 0 16.5 Put 4.25 4.40 4.45 0.11 0 18 17.0 Put 4.70 4.90 0.00 0.00 0 0 17.5 Put 5.15 5.35 5.30 0.04 0 3 18.0 Put 5.65 5.80 5.52 -0.21 0 2 18.5 Put 6.05 6.35 0.00 0.00 0 0 19.0 Put 6.55 6.90 6.42 -0.27 0 3 20.0 Put 7.50 7.85 0.00 0.00 0 0 21.0 Put 8.55 8.85 0.00 0.00 0 0 22.0 Put 9.45 9.85 0.00 0.00 0 0 23.0 Put 10.45 10.80 0.00 0.00 0 0 24.0 Put 11.45 11.80 11.33 -0.27 0 1 25.0 Put 12.45 12.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 0.00 0.00 0.00 0.00 0 0 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 0.00 0.00 0.00 0.00 0 0 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 0.00 0.00 0.00 0.00 0 0 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 0.00 0.00 0.00 0.00 0 0 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 0.00 0.00 0.00 0.00 0 0 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 0.00 0.00 0.00 0.00 0 0 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.00 0.00 0.00 0.00 0 0 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.00 0.00 0.00 0.00 0 0 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 17.5 Call 0.00 0.00 0.00 0.00 0 0 Strike 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 Puts Calculator Bid Ask Last Change Vol Op Int 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.00 0.00 0.00 0.00 0 0 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.00 0.00 0.00 0.00 0 0 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.00 0.00 0.00 0.00 0 0 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.00 0.00 0.00 0.00 0 0 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.00 0.00 0.00 0.00 0 0 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.00 0.00 0.00 0.00 0 0 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.00 0.00 0.00 0.00 0 0 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.00 0.00 0.00 0.00 0 0 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 17.5 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 50 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.65 0.00 0.00 0 0 2.0 Call 10.40 10.65 0.00 0.00 0 0 3.0 Call 9.40 9.60 0.00 0.00 0 0 4.0 Call 8.40 8.65 0.00 0.00 0 0 5.0 Call 7.45 7.65 0.00 0.00 0 0 6.0 Call 6.50 6.65 6.90 0.32 0 16 7.0 Call 5.55 5.75 0.00 0.00 0 0 8.0 Call 4.70 4.85 5.00 0.25 0 1 9.0 Call 3.80 4.00 4.82 0.92 0 1 10.0 Call 3.05 3.15 2.91 -0.19 0 4 11.0 Call 2.34 2.45 2.29 -0.10 0 442 12.0 Call 1.72 1.83 1.72 -0.06 0 136 13.0 Call 1.25 1.33 1.24 -0.05 0 694 14.0 Call 0.89 0.94 0.89 -0.03 0 997 15.0 Call 0.60 0.69 0.61 -0.04 0 815 16.0 Call 0.41 0.48 0.45 0.00 0 1,765 17.0 Call 0.30 0.32 0.31 0.00 0 984 18.0 Call 0.20 0.25 0.22 0.00 0 267 19.0 Call 0.16 0.19 0.19 0.01 0 246 20.0 Call 0.12 0.15 0.14 0.00 0 1,367 21.0 Call 0.09 0.13 0.09 -0.02 0 466 22.0 Call 0.05 0.14 0.14 0.04 0 1,125 23.0 Call 0.07 0.13 0.08 -0.01 0 2 24.0 Call 0.06 0.12 0.08 -0.01 0 1 25.0 Call 0.05 0.10 0.05 -0.03 0 17 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.00 0.08 0.00 0.00 0 0 3.0 Put 0.02 0.10 0.08 0.02 0 14 4.0 Put 0.05 0.13 0.11 0.02 0 14 5.0 Put 0.10 0.15 0.15 0.03 0 45 6.0 Put 0.16 0.20 0.17 -0.01 0 140 7.0 Put 0.24 0.30 0.26 -0.01 0 314 8.0 Put 0.35 0.38 0.35 -0.01 0 2,249 9.0 Put 0.49 0.55 0.53 0.01 0 1,104 10.0 Put 0.70 0.76 0.74 0.01 0 2,383 11.0 Put 0.99 1.05 1.03 0.01 0 1,519 12.0 Put 1.38 1.45 1.43 0.01 0 11,965 13.0 Put 1.88 1.96 1.95 0.02 0 1,207 14.0 Put 2.48 2.61 2.67 0.12 0 772 15.0 Put 3.20 3.35 3.40 0.12 0 174 16.0 Put 4.00 4.15 4.10 0.02 0 18 17.0 Put 4.85 5.00 5.00 0.06 0 17 18.0 Put 5.80 5.90 5.90 0.04 0 336 19.0 Put 6.70 6.85 6.77 -0.03 0 204 20.0 Put 7.50 7.90 7.83 0.07 0 31 21.0 Put 8.60 8.85 8.40 -0.33 0 1 22.0 Put 9.60 9.75 9.77 0.05 0 51 23.0 Put 10.55 10.80 10.42 -0.29 0 11 24.0 Put 11.55 11.80 11.05 -0.65 0 42 25.0 Put 12.60 12.75 12.77 0.08 0 69 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 78 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.05 11.75 0.00 0.00 0 0 2.0 Call 10.05 10.70 0.00 0.00 0 0 3.0 Call 9.40 9.60 0.00 0.00 0 0 4.0 Call 8.45 8.60 8.70 0.18 0 134 5.0 Call 7.50 7.65 8.40 0.84 0 611 6.0 Call 6.55 6.80 7.00 0.36 0 3,730 7.0 Call 5.65 5.85 5.95 0.21 0 1,105 8.0 Call 4.80 4.95 4.90 0.02 0 11 9.0 Call 4.00 4.15 4.22 0.15 0 16 10.0 Call 3.30 3.40 3.25 -0.09 0 97 11.0 Call 2.62 2.72 2.61 -0.06 0 214 12.0 Call 2.03 2.15 2.05 -0.05 0 645 13.0 Call 1.58 1.67 1.64 0.01 0 1,995 14.0 Call 1.21 1.29 1.22 -0.03 0 674 15.0 Call 0.91 0.98 0.89 -0.05 0 1,842 16.0 Call 0.68 0.75 0.66 -0.05 0 2,045 17.0 Call 0.51 0.59 0.50 -0.05 0 1,188 18.0 Call 0.39 0.45 0.41 -0.01 0 2,472 19.0 Call 0.30 0.35 0.32 0.00 0 1,245 20.0 Call 0.23 0.28 0.26 0.00 0 4,382 21.0 Call 0.17 0.23 0.19 -0.01 0 1,214 22.0 Call 0.14 0.19 0.16 -0.01 0 1,026 23.0 Call 0.14 0.17 0.12 -0.03 0 1,416 24.0 Call 0.09 0.19 0.16 0.02 0 1,119 25.0 Call 0.10 0.15 0.13 0.00 0 2,365 26.0 Call 0.06 0.16 0.11 0.00 0 934 27.0 Call 0.06 0.15 0.08 -0.02 0 160 28.0 Call 0.02 0.14 0.10 0.01 0 611 29.0 Call 0.04 0.14 0.10 0.01 0 472 30.0 Call 0.05 0.13 0.09 0.00 0 1,923 31.0 Call 0.01 0.13 0.09 0.01 0 344 32.0 Call 0.05 0.13 0.05 -0.03 0 617 33.0 Call 0.02 0.12 0.18 0.10 0 540 34.0 Call 0.00 0.12 0.12 0.05 0 346 35.0 Call 0.03 0.12 0.03 -0.04 0 1,204 36.0 Call 0.00 0.12 0.05 -0.02 0 539 37.0 Call 0.00 0.11 0.06 0.00 0 643 38.0 Call 0.00 0.11 0.01 -0.05 0 415 39.0 Call 0.01 0.10 0.10 0.04 0 817 40.0 Call 0.05 0.06 0.06 0.00 0 2,920 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.02 0 160 2.0 Put 0.01 0.09 0.08 0.03 0 362 3.0 Put 0.05 0.13 0.13 0.04 0 159 4.0 Put 0.10 0.19 0.22 0.08 0 88 5.0 Put 0.17 0.23 0.21 0.01 0 2,168 6.0 Put 0.28 0.31 0.30 0.00 0 241 7.0 Put 0.38 0.42 0.40 0.00 0 2,512 8.0 Put 0.53 0.57 0.56 0.01 0 1,227 9.0 Put 0.73 0.77 0.76 0.01 0 1,300 10.0 Put 1.01 1.04 1.03 0.00 0 6,796 11.0 Put 1.33 1.39 1.43 0.07 0 2,951 12.0 Put 1.75 1.84 1.79 0.00 0 2,837 13.0 Put 2.27 2.36 2.30 -0.02 0 3,502 14.0 Put 2.87 2.99 2.94 -0.01 0 2,742 15.0 Put 3.55 3.70 3.65 0.01 0 3,105 16.0 Put 4.30 4.50 4.35 -0.06 0 2,411 17.0 Put 5.15 5.30 5.25 0.01 0 5,207 18.0 Put 6.00 6.20 5.85 -0.26 0 2,473 19.0 Put 6.90 7.05 7.15 0.14 0 1,282 20.0 Put 7.85 8.00 7.95 0.01 0 2,230 21.0 Put 8.75 9.00 8.92 0.04 0 408 22.0 Put 9.70 9.90 9.15 -0.69 0 606 23.0 Put 10.70 10.90 10.92 0.10 0 582 24.0 Put 11.65 11.95 11.76 -0.05 0 305 25.0 Put 12.65 12.85 12.87 0.08 0 1,262 26.0 Put 13.65 13.80 13.35 -0.42 0 485 27.0 Put 14.65 14.85 14.39 -0.37 0 359 28.0 Put 15.60 15.80 15.35 -0.39 0 435 29.0 Put 16.60 16.80 16.10 -0.63 0 251 30.0 Put 17.60 17.80 17.67 -0.06 0 605 31.0 Put 18.35 19.05 17.28 -1.44 0 369 32.0 Put 19.50 20.05 19.57 -0.14 0 92 33.0 Put 20.50 21.00 20.32 -0.39 0 57 34.0 Put 21.30 22.00 21.65 -0.05 0 46 35.0 Put 22.45 22.95 22.75 0.06 0 200 36.0 Put 23.30 24.10 23.52 -0.17 0 89 37.0 Put 24.30 25.10 24.06 -0.62 0 298 38.0 Put 25.45 26.00 25.30 -0.37 0 177 39.0 Put 26.30 27.00 25.99 -0.68 0 15 40.0 Put 27.45 28.00 27.85 0.19 0 129 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 92 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.85 0.00 0.00 0 0 6.0 Call 6.45 6.90 0.00 0.00 0 0 7.0 Call 5.60 5.95 6.85 1.09 0 1 8.0 Call 4.70 5.15 5.55 0.63 0 7 9.0 Call 4.05 4.30 4.10 -0.03 0 1 10.0 Call 3.35 3.50 3.75 0.34 0 101 11.0 Call 2.71 2.88 2.74 -0.03 0 11 12.0 Call 2.17 2.30 2.15 -0.08 0 17 13.0 Call 1.70 1.83 1.69 -0.08 0 206 14.0 Call 1.33 1.44 1.31 -0.08 0 204 15.0 Call 1.03 1.13 1.03 -0.05 0 193 16.0 Call 0.80 0.89 0.83 -0.01 0 111 17.0 Call 0.61 0.70 0.64 -0.01 0 339 18.0 Call 0.46 0.56 0.49 -0.02 0 1,004 19.0 Call 0.37 0.45 0.39 -0.02 0 200 20.0 Call 0.29 0.36 0.33 0.00 0 775 21.0 Call 0.23 0.29 0.37 0.11 0 183 22.0 Call 0.20 0.25 0.26 0.04 0 383 23.0 Call 0.15 0.21 0.18 0.00 0 273 24.0 Call 0.13 0.18 0.19 0.03 0 342 25.0 Call 0.11 0.16 0.17 0.04 0 1,042 26.0 Call 0.07 0.15 0.14 0.03 0 584 27.0 Call 0.08 0.13 0.13 0.03 0 194 28.0 Call 0.06 0.13 0.10 0.00 0 170 29.0 Call 0.04 0.17 0.19 0.10 0 400 30.0 Call 0.03 0.16 0.10 0.01 0 881 31.0 Call 0.02 0.15 0.12 0.03 0 497 32.0 Call 0.02 0.15 0.12 0.04 0 1,358 33.0 Call 0.01 0.14 0.19 0.11 0 788 34.0 Call 0.01 0.14 0.10 0.03 0 193 35.0 Call 0.01 0.12 0.04 -0.03 0 163 36.0 Call 0.00 0.13 0.19 0.12 0 352 37.0 Call 0.01 0.10 0.05 -0.01 0 188 38.0 Call 0.00 0.13 0.06 0.00 0 469 39.0 Call 0.00 0.12 0.10 0.04 0 164 40.0 Call 0.01 0.09 0.05 0.00 0 275 41.0 Call 0.00 0.12 0.05 0.00 0 641 42.0 Call 0.00 0.12 0.14 0.09 0 113 43.0 Call 0.00 0.12 0.15 0.11 0 225 44.0 Call 0.02 0.12 0.10 0.06 0 690 45.0 Call 0.00 0.12 0.06 0.02 0 168 46.0 Call 0.00 0.11 0.21 0.18 0 6 47.0 Call 0.00 0.11 0.04 0.01 0 44 48.0 Call 0.00 0.11 0.05 0.02 0 10 49.0 Call 0.00 0.11 0.18 0.15 0 9 50.0 Call 0.01 0.11 0.11 0.09 0 317 51.0 Call 0.00 0.11 0.26 0.24 0 227 52.0 Call 0.00 0.10 0.05 0.03 0 72 53.0 Call 0.00 0.11 0.10 0.08 0 35 54.0 Call 0.00 0.11 0.21 0.19 0 2 55.0 Call 0.00 0.11 0.16 0.15 0 127 56.0 Call 0.00 0.10 0.03 0.02 0 550 60.0 Call 0.00 0.10 0.07 0.06 0 246 65.0 Call 0.02 0.06 0.02 0.01 0 2,680 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.17 0.29 0.25 0.02 0 10,069 6.0 Put 0.28 0.37 0.42 0.09 0 95 7.0 Put 0.40 0.48 0.47 0.03 0 1,443 8.0 Put 0.58 0.65 0.62 0.00 0 476 9.0 Put 0.79 0.87 0.86 0.03 0 213 10.0 Put 1.07 1.17 1.18 0.06 0 335 11.0 Put 1.42 1.54 1.53 0.05 0 374 12.0 Put 1.90 1.99 1.97 0.03 0 794 13.0 Put 2.44 2.53 2.55 0.07 0 355 14.0 Put 3.05 3.20 3.15 0.05 0 395 15.0 Put 3.70 3.90 3.85 0.06 0 989 16.0 Put 4.50 4.65 4.60 0.04 0 912 17.0 Put 5.30 5.45 5.45 0.09 0 686 18.0 Put 6.15 6.30 5.92 -0.29 0 1,192 19.0 Put 7.00 7.20 7.25 0.14 0 1,435 20.0 Put 7.95 8.10 8.05 0.03 0 6,458 21.0 Put 8.80 9.05 8.90 -0.05 0 884 22.0 Put 9.80 9.95 9.55 -0.36 0 511 23.0 Put 10.70 10.95 10.45 -0.41 0 498 24.0 Put 11.75 11.90 11.45 -0.38 0 473 25.0 Put 12.60 13.00 12.52 -0.28 0 1,188 26.0 Put 13.60 14.00 13.56 -0.22 0 177 27.0 Put 14.60 14.95 14.90 0.13 0 61 28.0 Put 15.55 15.95 15.28 -0.47 0 408 29.0 Put 16.55 16.95 14.87 -1.88 0 64 30.0 Put 17.55 17.90 17.40 -0.34 0 211 31.0 Put 18.40 19.35 17.50 -1.23 0 182 32.0 Put 19.45 20.35 14.79 -4.93 0 346 33.0 Put 20.40 21.35 20.42 -0.29 0 112 34.0 Put 21.40 22.35 20.40 -1.30 0 135 35.0 Put 22.50 23.35 22.79 0.10 0 258 36.0 Put 23.45 24.35 18.49 -5.20 0 14 37.0 Put 24.45 25.30 24.21 -0.47 0 17 38.0 Put 25.35 26.30 20.58 -5.09 0 22 39.0 Put 26.35 27.30 21.33 -5.34 0 15 40.0 Put 27.40 28.30 22.45 -5.21 0 110 41.0 Put 28.40 29.30 23.57 -5.08 0 4 42.0 Put 29.30 30.30 18.40 -11.25 0 229 43.0 Put 30.35 31.30 19.32 -11.32 0 30 44.0 Put 31.15 32.30 29.95 -1.68 0 2 45.0 Put 32.30 33.30 30.60 -2.03 0 38 46.0 Put 33.35 34.30 21.40 -12.22 0 23 47.0 Put 34.30 35.30 24.50 -10.11 0 6 48.0 Put 35.30 36.30 23.05 -12.56 0 1 49.0 Put 36.30 37.30 24.10 -12.50 0 5 50.0 Put 37.30 38.30 30.24 -7.36 0 1,172 51.0 Put 38.30 39.30 0.00 0.00 0 0 52.0 Put 39.30 40.30 26.60 -12.99 0 2 53.0 Put 40.20 41.30 0.00 0.00 0 0 54.0 Put 41.15 42.30 31.05 -10.53 0 8 55.0 Put 42.10 43.25 31.34 -11.23 0 27 56.0 Put 43.10 44.25 29.35 -14.22 0 2 60.0 Put 47.05 48.25 34.50 -13.06 0 609 65.0 Put 52.05 53.25 38.20 -14.34 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 169 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.05 11.80 18.50 7.02 0 0 2.0 Call 10.05 10.85 0.00 0.00 0 0 3.0 Call 9.40 9.60 0.00 0.00 0 0 4.0 Call 8.45 8.70 0.00 0.00 0 0 5.0 Call 7.55 7.85 0.00 0.00 0 0 6.0 Call 6.70 6.95 7.43 0.61 0 10 7.0 Call 5.90 6.10 6.35 0.36 0 11 8.0 Call 5.10 5.25 5.73 0.50 0 4 9.0 Call 4.40 4.55 5.30 0.78 0 13 10.0 Call 3.75 3.95 4.10 0.22 0 83 11.0 Call 3.20 3.35 4.45 1.13 0 2 12.0 Call 2.72 2.89 2.70 -0.11 0 775 13.0 Call 2.30 2.46 2.25 -0.13 0 138 14.0 Call 1.93 2.08 1.96 -0.05 0 478 15.0 Call 1.63 1.74 1.66 -0.03 0 323 16.0 Call 1.36 1.48 1.36 -0.06 0 463 17.0 Call 1.17 1.25 1.19 -0.02 0 382 18.0 Call 0.95 1.07 0.97 -0.04 0 661 19.0 Call 0.82 0.93 0.96 0.09 0 218 20.0 Call 0.70 0.79 0.73 -0.01 0 1,033 21.0 Call 0.60 0.68 0.65 0.01 0 62 22.0 Call 0.51 0.61 0.61 0.05 0 242 23.0 Call 0.44 0.53 0.52 0.03 0 204 24.0 Call 0.39 0.47 0.43 0.00 0 302 25.0 Call 0.34 0.40 0.38 0.01 0 663 26.0 Call 0.30 0.37 0.37 0.04 0 121 27.0 Call 0.27 0.34 0.47 0.17 0 172 28.0 Call 0.24 0.31 0.29 0.01 0 490 29.0 Call 0.22 0.28 0.30 0.05 0 315 30.0 Call 0.20 0.28 0.22 -0.01 0 1,768 31.0 Call 0.16 0.27 0.22 0.01 0 425 32.0 Call 0.14 0.26 0.22 0.02 0 88 33.0 Call 0.13 0.21 0.55 0.37 0 261 34.0 Call 0.12 0.24 0.17 0.00 0 34 35.0 Call 0.10 0.23 0.17 0.00 0 868 36.0 Call 0.11 0.22 0.47 0.31 0 224 37.0 Call 0.09 0.21 0.15 -0.01 0 138 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.06 0.05 0.00 0 26 2.0 Put 0.11 0.12 0.12 0.00 0 539 3.0 Put 0.15 0.25 0.20 0.00 0 54 4.0 Put 0.24 0.36 0.27 -0.03 0 609 5.0 Put 0.38 0.48 0.42 -0.01 0 459 6.0 Put 0.54 0.63 0.60 0.01 0 1,653 7.0 Put 0.74 0.79 0.80 0.04 0 1,348 8.0 Put 0.98 1.05 1.05 0.04 0 1,115 9.0 Put 1.27 1.36 1.30 -0.01 0 655 10.0 Put 1.63 1.74 1.72 0.04 0 651 11.0 Put 2.07 2.18 2.14 0.01 0 1,044 12.0 Put 2.55 2.68 2.68 0.06 0 169 13.0 Put 3.10 3.25 3.25 0.07 0 3,101 14.0 Put 3.75 3.90 3.85 0.05 0 1,194 15.0 Put 4.40 4.60 4.30 -0.18 0 1,809 16.0 Put 5.15 5.30 5.05 -0.15 0 929 17.0 Put 5.90 6.15 5.80 -0.19 0 704 18.0 Put 6.70 6.90 6.65 -0.13 0 923 19.0 Put 7.55 7.80 7.60 -0.03 0 257 20.0 Put 8.35 8.65 8.25 -0.25 0 933 21.0 Put 9.30 9.50 9.00 -0.38 0 277 22.0 Put 10.20 10.40 10.35 0.06 0 329 23.0 Put 11.15 11.30 10.81 -0.40 0 122 24.0 Put 12.10 12.25 11.20 -0.94 0 386 25.0 Put 13.00 13.20 12.98 -0.10 0 175 26.0 Put 13.95 14.15 13.90 -0.13 0 81 27.0 Put 14.90 15.10 14.69 -0.30 0 72 28.0 Put 15.85 16.05 10.80 -5.16 0 63 29.0 Put 16.85 17.00 16.73 -0.20 0 163 30.0 Put 17.80 18.00 17.70 -0.20 0 33 31.0 Put 18.75 19.40 14.15 -4.72 0 120 32.0 Put 19.75 20.30 10.55 -9.30 0 98 33.0 Put 20.75 21.30 20.02 -0.80 0 44 34.0 Put 21.35 22.40 16.85 -4.96 0 49 35.0 Put 22.35 23.40 22.62 -0.18 0 19 36.0 Put 23.45 24.35 17.90 -5.89 0 12 37.0 Put 24.35 25.35 19.45 -5.33 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 183 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 8.05 0.00 0.00 0 0 6.0 Call 6.70 6.90 0.00 0.00 0 0 7.0 Call 5.90 6.15 0.00 0.00 0 0 8.0 Call 5.15 5.40 0.00 0.00 0 0 9.0 Call 4.45 4.65 5.15 0.62 0 2 10.0 Call 3.85 4.00 4.24 0.33 0 20 11.0 Call 3.25 3.45 0.00 0.00 0 0 12.0 Call 2.79 2.95 2.80 -0.08 0 7 13.0 Call 2.37 2.52 2.34 -0.10 0 45 14.0 Call 2.02 2.15 1.99 -0.09 0 43 15.0 Call 1.71 1.84 1.92 0.14 0 89 16.0 Call 1.44 1.57 1.67 0.17 0 29 17.0 Call 1.22 1.37 1.41 0.12 0 304 18.0 Call 1.03 1.15 1.08 -0.01 0 140 19.0 Call 0.87 1.02 1.23 0.28 0 254 20.0 Call 0.74 0.86 0.88 0.08 0 274 21.0 Call 0.64 0.77 0.80 0.10 0 251 22.0 Call 0.55 0.66 0.65 0.04 0 105 23.0 Call 0.48 0.59 1.00 0.47 0 129 24.0 Call 0.42 0.52 0.52 0.05 0 73 25.0 Call 0.37 0.46 0.44 0.02 0 322 26.0 Call 0.33 0.44 0.39 0.01 0 150 27.0 Call 0.29 0.41 0.31 -0.04 0 327 28.0 Call 0.26 0.38 0.32 0.00 0 143 29.0 Call 0.24 0.34 0.31 0.02 0 204 30.0 Call 0.19 0.30 0.30 0.05 0 281 31.0 Call 0.17 0.31 0.22 -0.02 0 197 32.0 Call 0.16 0.30 0.21 -0.01 0 151 33.0 Call 0.14 0.28 0.38 0.17 0 42 34.0 Call 0.13 0.26 0.17 -0.03 0 444 35.0 Call 0.13 0.23 0.20 0.02 0 253 36.0 Call 0.11 0.24 0.15 -0.03 0 371 37.0 Call 0.10 0.24 0.17 0.00 0 257 38.0 Call 0.14 0.21 0.15 -0.02 0 412 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.39 0.48 0.45 0.01 0 69 6.0 Put 0.55 0.65 0.63 0.03 0 4 7.0 Put 0.82 0.86 0.84 0.00 0 11 8.0 Put 1.03 1.13 1.13 0.05 0 181 9.0 Put 1.33 1.45 1.44 0.05 0 110 10.0 Put 1.70 1.85 1.80 0.03 0 75 11.0 Put 2.15 2.30 2.25 0.03 0 45 12.0 Put 2.68 2.81 2.80 0.05 0 46 13.0 Put 3.20 3.40 3.15 -0.16 0 179 14.0 Put 3.85 4.05 4.03 0.09 0 223 15.0 Put 4.55 4.70 4.65 0.02 0 516 16.0 Put 5.25 5.45 5.20 -0.15 0 1,601 17.0 Put 6.00 6.25 5.70 -0.43 0 196 18.0 Put 6.80 7.00 6.90 -0.02 0 551 19.0 Put 7.65 7.85 7.46 -0.31 0 268 20.0 Put 8.50 8.70 8.25 -0.36 0 135 21.0 Put 9.40 9.60 9.23 -0.27 0 482 22.0 Put 10.30 10.55 10.50 0.10 0 1,052 23.0 Put 11.20 11.40 10.90 -0.42 0 611 24.0 Put 12.10 12.30 11.86 -0.38 0 159 25.0 Put 13.05 13.25 13.28 0.10 0 685 26.0 Put 13.95 14.65 13.30 -0.83 0 66 27.0 Put 14.90 15.60 15.00 -0.09 0 144 28.0 Put 15.85 16.60 11.45 -4.60 0 47 29.0 Put 16.80 17.55 17.40 0.39 0 171 30.0 Put 17.75 18.55 17.97 0.00 0 122 31.0 Put 18.70 19.55 18.74 -0.20 0 5 32.0 Put 19.70 20.50 18.15 -1.77 0 72 33.0 Put 20.70 21.50 12.72 -8.18 0 260 34.0 Put 21.65 22.50 17.50 -4.38 0 194 35.0 Put 22.65 23.45 17.65 -5.21 0 328 36.0 Put 23.60 24.45 17.10 -6.74 0 844 37.0 Put 24.55 25.45 18.15 -6.68 0 1,761 38.0 Put 25.45 26.45 13.65 -12.18 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 204 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.00 11.80 0.00 0.00 0 0 2.0 Call 10.05 10.80 0.00 0.00 0 0 3.0 Call 9.35 9.65 10.08 0.57 0 1 4.0 Call 8.45 8.70 9.15 0.57 0 2 5.0 Call 7.55 7.95 8.24 0.56 0 3 6.0 Call 6.75 6.95 6.70 -0.13 0 1,114 7.0 Call 5.95 6.15 6.50 0.46 0 490 8.0 Call 5.15 5.40 5.75 0.45 0 500 9.0 Call 4.50 4.70 4.57 -0.05 0 27 10.0 Call 3.90 4.10 3.90 -0.11 0 1,247 11.0 Call 3.35 3.55 3.45 -0.01 0 68 12.0 Call 2.91 3.05 3.13 0.15 0 263 13.0 Call 2.49 2.64 2.57 0.00 0 315 14.0 Call 2.13 2.27 2.20 0.00 0 477 15.0 Call 1.82 2.00 1.85 -0.06 0 757 16.0 Call 1.56 1.70 1.74 0.11 0 380 17.0 Call 1.33 1.48 1.42 0.01 0 942 18.0 Call 1.14 1.28 1.28 0.07 0 356 19.0 Call 0.98 1.12 1.05 0.00 0 188 20.0 Call 0.89 0.98 0.95 0.02 0 1,849 21.0 Call 0.73 0.88 0.84 0.03 0 239 22.0 Call 0.63 0.77 0.70 0.00 0 370 23.0 Call 0.55 0.70 0.60 -0.04 0 621 24.0 Call 0.55 0.63 0.59 0.01 0 1,038 25.0 Call 0.43 0.56 0.51 0.00 0 2,058 26.0 Call 0.38 0.53 0.50 0.05 0 651 27.0 Call 0.34 0.47 0.45 0.04 0 322 28.0 Call 0.32 0.45 0.45 0.07 0 835 29.0 Call 0.29 0.42 0.36 0.00 0 181 30.0 Call 0.29 0.37 0.34 0.01 0 3,678 31.0 Call 0.23 0.37 0.35 0.05 0 659 32.0 Call 0.22 0.35 0.29 0.01 0 288 33.0 Call 0.20 0.31 0.30 0.04 0 308 34.0 Call 0.19 0.32 0.42 0.18 0 821 35.0 Call 0.17 0.27 0.23 0.01 0 1,226 36.0 Call 0.15 0.29 0.24 0.02 0 367 37.0 Call 0.14 0.28 0.21 0.00 0 324 38.0 Call 0.13 0.27 0.26 0.06 0 407 39.0 Call 0.13 0.26 0.45 0.25 0 242 40.0 Call 0.15 0.23 0.19 0.00 0 2,903 41.0 Call 0.12 0.25 0.25 0.07 0 635 42.0 Call 0.11 0.24 0.20 0.03 0 671 43.0 Call 0.10 0.24 0.19 0.02 0 1,052 44.0 Call 0.09 0.23 0.19 0.03 0 2,550 45.0 Call 0.10 0.20 0.15 0.00 0 3,896 46.0 Call 0.09 0.22 0.09 -0.06 0 574 47.0 Call 0.08 0.22 0.44 0.29 0 50 48.0 Call 0.07 0.21 0.19 0.04 0 752 49.0 Call 0.08 0.21 0.91 0.77 0 98 50.0 Call 0.07 0.21 0.16 0.02 0 2,309 51.0 Call 0.07 0.20 0.14 0.00 0 254 52.0 Call 0.07 0.20 0.08 -0.06 0 137 53.0 Call 0.09 0.19 0.14 0.01 0 31 54.0 Call 0.05 0.19 0.37 0.24 0 164 55.0 Call 0.06 0.19 0.33 0.20 0 555 56.0 Call 0.06 0.19 0.10 -0.03 0 293 57.0 Call 0.06 0.19 0.64 0.52 0 18 58.0 Call 0.06 0.19 0.27 0.15 0 220 59.0 Call 0.04 0.18 0.85 0.73 0 59 60.0 Call 0.04 0.18 0.10 -0.02 0 3,522 61.0 Call 0.05 0.18 0.75 0.63 0 101 62.0 Call 0.04 0.18 0.23 0.12 0 205 63.0 Call 0.04 0.18 0.55 0.44 0 533 64.0 Call 0.04 0.18 0.26 0.15 0 507 65.0 Call 0.10 0.17 0.09 -0.02 0 6,731 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.06 0.05 0.00 0 3,952 2.0 Put 0.11 0.18 0.12 -0.03 0 156 3.0 Put 0.18 0.30 0.22 -0.02 0 225 4.0 Put 0.31 0.38 0.34 0.00 0 714 5.0 Put 0.45 0.52 0.52 0.04 0 737 6.0 Put 0.63 0.70 0.71 0.05 0 879 7.0 Put 0.85 0.93 0.90 0.01 0 2,818 8.0 Put 1.13 1.21 1.22 0.05 0 2,819 9.0 Put 1.45 1.55 1.48 -0.02 0 2,852 10.0 Put 1.85 1.95 1.92 0.02 0 6,086 11.0 Put 2.27 2.42 2.44 0.09 0 2,741 12.0 Put 2.79 2.95 2.91 0.04 0 1,097 13.0 Put 3.35 3.55 3.50 0.05 0 1,932 14.0 Put 4.00 4.20 3.90 -0.18 0 2,696 15.0 Put 4.70 4.85 4.85 0.07 0 2,118 16.0 Put 5.40 5.60 5.30 -0.20 0 1,568 17.0 Put 6.15 6.35 6.00 -0.26 0 357 18.0 Put 7.00 7.15 6.67 -0.39 0 609 19.0 Put 7.80 8.00 7.75 -0.14 0 702 20.0 Put 8.65 8.85 8.55 -0.21 0 2,141 21.0 Put 9.40 10.05 9.80 0.18 0 755 22.0 Put 10.20 10.95 10.25 -0.26 0 613 23.0 Put 11.10 11.90 11.50 0.07 0 241 24.0 Put 12.10 12.85 11.85 -0.51 0 1,678 25.0 Put 13.10 13.55 13.28 0.00 0 623 26.0 Put 14.10 14.75 13.87 -0.34 0 358 27.0 Put 15.00 15.70 14.68 -0.48 0 522 28.0 Put 16.00 16.65 15.72 -0.40 0 757 29.0 Put 16.95 17.65 16.76 -0.32 0 45 30.0 Put 17.90 18.20 18.05 0.00 0 968 31.0 Put 18.90 19.55 14.03 -4.98 0 269 32.0 Put 19.80 20.50 19.82 -0.16 0 112 33.0 Put 20.80 21.55 20.87 -0.08 0 61 34.0 Put 21.70 22.50 21.16 -0.77 0 99 35.0 Put 22.75 23.45 21.78 -1.12 0 212 36.0 Put 23.75 24.40 23.41 -0.48 0 108 37.0 Put 24.75 25.45 18.52 -6.35 0 68 38.0 Put 25.65 26.35 24.30 -1.56 0 1,066 39.0 Put 26.70 27.35 26.15 -0.69 0 34 40.0 Put 27.70 28.40 27.30 -0.53 0 801 41.0 Put 28.70 29.30 28.07 -0.75 0 528 42.0 Put 29.70 30.30 28.55 -1.25 0 604 43.0 Put 30.50 31.20 30.58 -0.21 0 738 44.0 Put 31.50 32.40 21.05 -10.73 0 161 45.0 Put 32.25 33.35 31.30 -1.47 0 319 46.0 Put 33.35 34.25 21.20 -12.56 0 112 47.0 Put 34.45 35.30 24.80 -9.95 0 7 48.0 Put 35.45 36.35 21.50 -14.24 0 31 49.0 Put 36.45 37.20 25.85 -10.88 0 13 50.0 Put 37.30 38.20 31.57 -6.16 0 135 51.0 Put 38.40 39.25 28.85 -9.87 0 12 52.0 Put 39.45 40.30 26.50 -13.21 0 220 53.0 Put 40.20 41.35 27.50 -13.21 0 275 54.0 Put 41.20 42.35 28.35 -13.35 0 325 55.0 Put 42.15 43.35 29.30 -13.39 0 50 56.0 Put 43.15 44.35 37.00 -6.69 0 1 57.0 Put 44.15 45.35 32.40 -12.28 0 10 58.0 Put 45.15 46.35 0.00 0.00 0 0 59.0 Put 46.15 47.30 34.20 -12.47 0 5 60.0 Put 47.20 48.30 42.75 -4.91 0 1,726 61.0 Put 48.10 49.30 36.95 -11.71 0 492 62.0 Put 49.10 50.30 39.34 -10.31 0 288 63.0 Put 50.10 51.30 37.10 -13.55 0 88 64.0 Put 51.10 52.30 38.00 -13.64 0 10 65.0 Put 52.10 53.30 51.23 -1.41 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 274 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 8.05 8.40 0.64 0 1 6.0 Call 6.70 7.10 0.00 0.00 0 0 7.0 Call 5.90 6.40 0.00 0.00 0 0 8.0 Call 5.25 5.65 5.75 0.27 0 2 9.0 Call 4.75 4.95 4.77 -0.07 0 2 10.0 Call 4.15 4.45 4.19 -0.08 0 33 11.0 Call 3.65 3.95 0.00 0.00 0 0 12.0 Call 3.25 3.40 3.25 -0.08 0 17 13.0 Call 2.85 3.05 2.93 -0.02 0 162 14.0 Call 2.52 2.70 2.58 -0.03 0 13 15.0 Call 2.20 2.38 2.22 -0.07 0 177 16.0 Call 1.93 2.11 2.15 0.12 0 377 17.0 Call 1.77 1.89 1.83 0.01 0 254 18.0 Call 1.53 1.70 1.63 0.01 0 96 19.0 Call 1.34 1.52 1.59 0.15 0 26 20.0 Call 1.25 1.38 1.25 -0.05 0 182 21.0 Call 1.04 1.25 1.10 -0.07 0 277 22.0 Call 0.93 1.09 1.02 -0.01 0 504 23.0 Call 0.83 1.03 0.87 -0.09 0 26 24.0 Call 0.75 0.95 0.90 0.00 0 61 25.0 Call 0.82 0.88 0.82 -0.01 0 2,403 26.0 Call 0.61 0.81 0.71 -0.05 0 108 27.0 Call 0.56 0.75 0.66 -0.04 0 52 28.0 Call 0.56 0.68 0.55 -0.08 0 944 29.0 Call 0.48 0.64 0.57 -0.01 0 66 30.0 Call 0.50 0.61 0.50 -0.04 0 76 31.0 Call 0.39 0.56 1.18 0.69 0 12 32.0 Call 0.36 0.54 0.55 0.10 0 63 33.0 Call 0.33 0.51 0.87 0.45 0 61 34.0 Call 0.33 0.48 1.00 0.60 0 2 35.0 Call 0.30 0.46 0.37 -0.01 0 389 36.0 Call 0.27 0.44 0.52 0.16 0 10 37.0 Call 0.24 0.42 0.36 0.03 0 222 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.60 0.63 0.61 -0.01 0 483 6.0 Put 0.81 0.92 0.85 -0.01 0 88 7.0 Put 1.02 1.19 1.09 -0.02 0 57 8.0 Put 1.31 1.47 1.42 0.03 0 41 9.0 Put 1.69 1.84 1.81 0.05 0 40 10.0 Put 2.11 2.28 2.25 0.05 0 123 11.0 Put 2.58 2.78 2.85 0.17 0 19 12.0 Put 3.15 3.35 3.35 0.10 0 92 13.0 Put 3.75 3.95 3.85 -0.01 0 312 14.0 Put 4.40 4.60 3.95 -0.56 0 39 15.0 Put 5.10 5.35 5.18 0.00 0 134 16.0 Put 5.85 6.10 5.65 -0.25 0 70 17.0 Put 6.60 6.80 6.72 0.03 0 291 18.0 Put 7.40 7.60 6.70 -0.77 0 72 19.0 Put 8.20 8.40 8.18 -0.09 0 360 20.0 Put 9.05 9.25 8.95 -0.17 0 58 21.0 Put 9.55 10.65 9.31 -0.66 0 199 22.0 Put 10.65 11.90 6.85 -3.97 0 3 23.0 Put 11.55 12.95 10.80 -0.94 0 260 24.0 Put 12.45 14.40 6.01 -6.65 0 4 25.0 Put 13.35 14.65 8.69 -4.89 0 2 26.0 Put 14.30 16.25 13.65 -0.85 0 1 27.0 Put 15.25 16.80 13.93 -1.49 0 21 28.0 Put 16.15 18.00 12.22 -4.13 0 2 29.0 Put 17.10 18.65 0.00 0.00 0 0 30.0 Put 18.05 19.50 18.00 -0.23 0 4 31.0 Put 19.00 20.80 0.00 0.00 0 0 32.0 Put 19.95 21.80 0.00 0.00 0 0 33.0 Put 20.90 22.70 11.00 -10.09 0 2 34.0 Put 21.85 23.70 12.10 -9.95 0 1 35.0 Put 22.80 24.70 17.70 -5.32 0 77 36.0 Put 23.75 25.70 22.62 -1.37 0 74 37.0 Put 24.65 26.55 13.65 -11.31 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 568 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.15 12.00 11.50 0.02 0 15 2.0 Call 9.40 11.80 11.85 1.37 0 1 3.0 Call 9.35 9.80 10.00 0.51 0 29 4.0 Call 8.35 9.95 8.96 0.34 0 3 5.0 Call 7.70 8.25 7.70 -0.20 0 27 6.0 Call 7.00 8.25 8.75 1.51 0 4 7.0 Call 6.35 7.80 7.50 0.84 0 8 8.0 Call 5.95 7.30 6.20 0.10 0 513 9.0 Call 4.95 6.90 6.60 1.04 0 5 10.0 Call 5.00 5.70 5.30 0.28 0 381 11.0 Call 4.50 5.35 4.80 0.07 0 1,686 12.0 Call 4.25 4.80 4.45 0.00 0 137 13.0 Call 4.05 4.35 4.20 0.02 0 785 14.0 Call 3.65 4.15 3.90 -0.01 0 177 15.0 Call 3.50 3.80 3.70 0.05 0 1,657 16.0 Call 3.05 3.65 3.45 0.07 0 350 17.0 Call 2.87 4.35 3.45 0.25 0 202 18.0 Call 2.73 4.10 3.11 0.09 0 240 19.0 Call 2.39 3.35 2.33 -0.52 0 169 20.0 Call 2.50 2.80 2.70 0.03 0 3,610 21.0 Call 2.01 2.89 2.55 0.06 0 282 22.0 Call 1.88 2.58 2.30 -0.02 0 183 23.0 Call 1.76 2.62 2.15 -0.03 0 254 24.0 Call 1.70 2.25 2.10 0.05 0 287 25.0 Call 1.85 2.06 1.86 -0.07 0 1,924 26.0 Call 1.60 1.99 1.76 -0.05 0 674 27.0 Call 1.37 1.93 1.65 -0.04 0 356 28.0 Call 1.29 2.12 1.60 -0.03 0 289 29.0 Call 1.23 1.78 1.46 -0.10 0 509 30.0 Call 1.36 1.64 1.51 0.01 0 2,006 31.0 Call 1.12 1.88 1.53 0.08 0 305 32.0 Call 1.04 1.83 1.47 0.08 0 126 33.0 Call 1.00 1.76 2.87 1.54 0 235 34.0 Call 1.00 1.71 1.33 0.05 0 382 35.0 Call 1.00 1.35 1.27 0.05 0 2,014 36.0 Call 0.82 1.59 1.10 -0.07 0 125 37.0 Call 0.78 1.54 1.04 -0.08 0 93 38.0 Call 0.75 1.50 1.10 0.03 0 637 39.0 Call 0.71 1.25 1.00 -0.02 0 183 40.0 Call 0.67 1.06 0.99 0.02 0 3,135 41.0 Call 0.64 1.38 0.81 -0.14 0 79 42.0 Call 0.52 1.36 0.70 -0.22 0 368 43.0 Call 0.57 1.31 0.88 -0.02 0 498 44.0 Call 0.57 1.28 0.85 -0.03 0 107 45.0 Call 0.60 1.23 0.91 0.05 0 731 46.0 Call 0.55 1.24 0.93 0.10 0 54 47.0 Call 0.50 1.21 1.40 0.59 0 36 48.0 Call 0.50 1.21 0.84 0.05 0 49 49.0 Call 0.50 1.18 1.58 0.81 0 29 50.0 Call 0.67 0.79 0.70 -0.04 0 1,766 51.0 Call 0.45 1.15 3.45 2.73 0 72 52.0 Call 0.45 1.14 0.60 -0.10 0 43 53.0 Call 0.45 1.13 4.50 3.82 0 45 54.0 Call 0.45 1.13 5.00 4.34 0 18 55.0 Call 0.45 0.81 0.60 -0.03 0 795 56.0 Call 0.45 1.11 1.32 0.71 0 57 57.0 Call 0.45 1.09 3.79 3.20 0 6 58.0 Call 0.45 1.08 1.39 0.82 0 36 59.0 Call 0.45 1.08 0.45 -0.09 0 17 60.0 Call 0.45 0.55 0.50 -0.02 0 823 61.0 Call 0.01 0.89 0.47 -0.03 0 14 62.0 Call 0.00 1.07 0.50 0.02 0 224 63.0 Call 0.00 0.72 0.47 0.01 0 555 64.0 Call 0.00 0.55 0.45 0.01 0 61 65.0 Call 0.40 0.55 0.42 -0.01 0 9,347 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.19 0.11 -0.04 0 52 2.0 Put 0.21 0.46 0.35 0.03 0 8 3.0 Put 0.35 0.61 0.55 0.07 0 174 4.0 Put 0.62 0.88 0.65 -0.15 0 23 5.0 Put 1.20 1.23 1.21 0.00 0 506 6.0 Put 1.49 1.71 1.50 -0.12 0 119 7.0 Put 1.07 2.80 1.38 -0.72 0 37 8.0 Put 2.03 3.30 3.30 0.73 0 38 9.0 Put 2.61 4.00 3.00 -0.04 0 219 10.0 Put 2.97 3.80 3.48 -0.03 0 159 11.0 Put 3.60 4.60 3.75 -0.47 0 366 12.0 Put 4.25 4.95 4.70 -0.24 0 190 13.0 Put 4.75 6.55 5.29 -0.36 0 150 14.0 Put 5.40 7.35 5.78 -0.59 0 324 15.0 Put 6.15 7.10 6.92 -0.16 0 205 16.0 Put 6.80 7.80 7.15 -0.65 0 245 17.0 Put 7.55 9.65 8.40 -0.20 0 113 18.0 Put 8.35 9.05 8.45 -0.94 0 193 19.0 Put 9.20 11.45 8.98 -1.21 0 106 20.0 Put 9.95 11.55 10.72 -0.27 0 373 21.0 Put 9.90 13.10 8.80 -2.99 0 256 22.0 Put 11.60 13.95 11.90 -0.69 0 154 23.0 Put 12.30 14.80 13.61 0.18 0 85 24.0 Put 13.15 14.30 13.30 -0.97 0 140 25.0 Put 14.05 16.10 13.65 -1.47 0 1,705 26.0 Put 13.90 17.40 15.00 -0.98 0 123 27.0 Put 15.80 17.00 12.93 -3.90 0 347 28.0 Put 16.70 18.60 17.64 -0.10 0 139 29.0 Put 17.60 20.05 17.65 -1.00 0 95 30.0 Put 18.80 20.95 18.35 -1.21 0 177 31.0 Put 19.65 21.85 18.89 -1.59 0 7 32.0 Put 19.35 22.80 20.35 -1.05 0 153 33.0 Put 21.30 23.70 21.28 -1.04 0 9 34.0 Put 21.20 24.65 21.61 -1.63 0 11 35.0 Put 23.35 25.55 23.10 -1.06 0 112 36.0 Put 23.05 26.50 23.70 -1.39 0 52 37.0 Put 25.25 27.40 22.02 -4.00 0 4 38.0 Put 26.20 28.35 25.41 -1.54 0 53 39.0 Put 27.15 29.30 24.25 -3.63 0 33 40.0 Put 27.90 30.25 28.92 0.11 0 1,010 41.0 Put 29.00 31.20 19.11 -10.65 0 21 42.0 Put 30.00 32.15 28.95 -1.77 0 242 43.0 Put 30.95 33.10 27.95 -3.73 0 34 44.0 Put 30.70 34.05 24.79 -7.85 0 40 45.0 Put 31.65 35.00 23.65 -9.95 0 31 46.0 Put 32.60 35.95 22.90 -11.66 0 14 47.0 Put 33.55 36.90 30.00 -5.52 0 90 48.0 Put 34.50 37.85 32.80 -3.69 0 125 49.0 Put 35.50 38.85 33.70 -3.75 0 16 50.0 Put 36.45 39.80 27.75 -10.66 0 50 51.0 Put 37.45 40.75 27.00 -12.37 0 10 52.0 Put 38.40 41.75 30.20 -10.14 0 144 53.0 Put 39.30 42.70 0.00 0.00 0 0 54.0 Put 40.30 43.65 41.40 -0.87 0 209 55.0 Put 41.25 44.65 39.35 -3.88 0 20 56.0 Put 42.25 45.60 40.25 -3.95 0 399 57.0 Put 43.20 46.60 34.60 -10.56 0 15 58.0 Put 44.20 47.55 36.59 -9.54 0 8 59.0 Put 45.20 48.55 46.00 -1.10 0 6 60.0 Put 46.20 49.55 47.43 -0.64 0 474 61.0 Put 47.15 50.50 36.45 -12.58 0 154 62.0 Put 48.15 51.50 40.25 -9.75 0 9 63.0 Put 49.15 52.45 40.30 -10.67 0 120 64.0 Put 50.15 53.40 0.00 0.00 0 0 65.0 Put 51.15 53.00 52.85 -0.08 0 276 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 01, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.96 11.98 11.61 0.00 0.00 5400X1700 0.00 0.00 38,785 Fri Jul 1 2022 6:41:23 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 1 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 9.50 9.75 0.00 0.00 0 0 2.5 Call 8.95 9.30 0.00 0.00 0 0 3.0 Call 8.50 8.75 0.00 0.00 0 0 3.5 Call 7.95 8.30 0.00 0.00 0 0 4.0 Call 7.50 7.80 0.00 0.00 0 0 4.5 Call 7.00 7.25 0.00 0.00 0 0 5.0 Call 6.50 6.75 8.30 1.69 0 0 5.5 Call 5.90 6.35 0.00 0.00 0 0 6.0 Call 5.50 5.75 0.00 0.00 0 0 6.5 Call 5.00 5.25 0.00 0.00 0 0 7.0 Call 4.50 4.75 0.00 0.00 0 0 7.5 Call 3.90 4.35 0.00 0.00 0 0 8.0 Call 3.45 3.80 5.40 1.79 0 0 8.5 Call 2.97 3.30 0.00 0.00 0 0 9.0 Call 2.55 2.72 3.75 1.13 0 43 9.5 Call 1.99 2.30 2.34 0.21 0 6 10.0 Call 1.54 1.86 1.69 0.05 0 16 10.5 Call 1.10 1.23 0.00 0.00 0 0 11.0 Call 0.70 0.76 0.73 0.01 0 144 11.5 Call 0.33 0.38 0.35 0.01 0 1,083 12.0 Call 0.10 0.14 0.12 0.00 0 584 12.5 Call 0.03 0.05 0.04 0.00 0 2,140 13.0 Call 0.01 0.02 0.01 0.00 0 1,760 13.5 Call 0.01 0.02 0.03 0.03 0 1,247 14.0 Call 0.01 0.02 0.02 0.02 0 1,082 14.5 Call 0.00 0.02 0.01 0.01 0 497 15.0 Call 0.00 0.02 0.01 0.01 0 902 15.5 Call 0.00 0.02 0.01 0.01 0 387 16.0 Call 0.00 0.02 0.01 0.01 0 92 16.5 Call 0.00 0.02 0.01 0.01 0 204 17.0 Call 0.00 0.02 0.03 0.03 0 601 17.5 Call 0.00 0.03 0.01 0.01 0 37 18.0 Call 0.00 0.02 0.01 0.01 0 111 18.5 Call 0.00 0.03 0.01 0.01 0 98 19.0 Call 0.00 0.01 0.01 0.01 0 115 19.5 Call 0.00 0.03 0.01 0.01 0 56 20.0 Call 0.00 0.02 0.03 0.03 0 186 20.5 Call 0.00 0.03 0.13 0.13 0 83 21.0 Call 0.00 0.03 0.04 0.04 0 75 21.5 Call 0.00 0.03 0.08 0.08 0 84 22.0 Call 0.00 0.03 0.02 0.02 0 71 22.5 Call 0.00 0.03 0.03 0.03 0 75 23.0 Call 0.00 0.03 0.04 0.04 0 50 23.5 Call 0.00 0.03 0.08 0.08 0 8 24.0 Call 0.00 0.02 0.03 0.03 0 537 24.5 Call 0.00 0.02 0.10 0.10 0 105 25.0 Call 0.00 0.03 0.03 0.03 0 94 26.0 Call 0.00 0.03 0.08 0.08 0 2 27.0 Call 0.00 0.03 0.01 0.01 0 48 28.0 Call 0.00 0.03 0.10 0.10 0 1 30.0 Call 0.00 0.03 0.14 0.14 0 2 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.02 0.00 0.00 0 0 2.5 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 3.5 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 4.5 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.01 0.01 0 328 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.02 0.02 0 50 6.5 Put 0.00 0.03 0.01 0.01 0 10 7.0 Put 0.00 0.02 0.05 0.05 0 2 7.5 Put 0.00 0.01 0.01 0.01 0 61 8.0 Put 0.00 0.01 0.01 0.00 0 806 8.5 Put 0.00 0.01 0.01 0.00 0 1,290 9.0 Put 0.01 0.02 0.01 0.00 0 1,819 9.5 Put 0.02 0.03 0.03 0.00 0 527 10.0 Put 0.03 0.04 0.03 0.00 0 1,437 10.5 Put 0.05 0.07 0.05 -0.01 0 1,582 11.0 Put 0.09 0.13 0.11 0.00 0 3,487 11.5 Put 0.21 0.25 0.24 0.01 0 1,493 12.0 Put 0.47 0.54 0.52 0.01 0 4,059 12.5 Put 0.86 0.95 0.90 -0.03 0 2,763 13.0 Put 1.34 1.47 1.43 0.02 0 1,713 13.5 Put 1.84 1.97 1.87 -0.02 0 332 14.0 Put 2.31 2.47 2.34 -0.05 0 183 14.5 Put 2.81 2.97 2.81 -0.08 0 179 15.0 Put 3.30 3.50 3.35 -0.04 0 275 15.5 Put 3.80 4.00 3.79 -0.10 0 108 16.0 Put 4.30 4.50 4.25 -0.14 0 744 16.5 Put 4.80 5.00 4.84 -0.05 0 61 17.0 Put 5.30 5.50 5.36 -0.03 0 78 17.5 Put 5.80 6.00 5.71 -0.18 0 149 18.0 Put 6.30 6.50 6.33 -0.06 0 98 18.5 Put 6.80 7.00 6.13 -0.76 0 255 19.0 Put 7.30 7.50 7.31 -0.08 0 139 19.5 Put 7.75 8.00 7.85 -0.04 0 36 20.0 Put 8.30 8.50 8.35 -0.04 0 107 20.5 Put 8.80 9.00 7.28 -1.61 0 299 21.0 Put 9.25 9.55 8.50 -0.89 0 16 21.5 Put 9.75 10.05 2.71 -7.18 0 11 22.0 Put 10.25 10.55 9.52 -0.87 0 5 22.5 Put 10.80 11.05 10.74 -0.15 0 12 23.0 Put 11.25 11.55 10.30 -1.09 0 1 23.5 Put 11.80 12.05 11.73 -0.16 0 10 24.0 Put 12.30 12.55 11.16 -1.23 0 9 24.5 Put 12.75 13.05 12.82 -0.07 0 4 25.0 Put 13.25 13.55 12.15 -1.24 0 3 26.0 Put 14.25 14.55 6.40 -7.99 0 1 27.0 Put 15.30 15.55 14.10 -1.29 0 6 28.0 Put 16.25 16.55 15.70 -0.69 0 1 30.0 Put 18.30 18.50 17.75 -0.64 0 0 35.0 Put 23.30 23.60 23.33 -0.06 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 8 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.50 6.70 6.71 0.09 0 132 6.5 Call 4.95 5.30 0.00 0.00 0 0 7.0 Call 4.50 4.80 0.00 0.00 0 0 7.5 Call 4.00 4.25 0.00 0.00 0 0 8.0 Call 3.50 3.85 4.68 1.02 0 1 8.5 Call 3.05 3.30 0.00 0.00 0 0 9.0 Call 2.53 2.87 3.75 1.03 0 2 9.5 Call 2.20 2.32 2.43 0.17 0 7 10.0 Call 1.77 1.87 1.83 0.01 0 877 10.5 Call 1.37 1.45 1.48 0.06 0 55 11.0 Call 1.03 1.09 1.09 0.04 0 156 11.5 Call 0.72 0.77 0.76 0.03 0 206 12.0 Call 0.46 0.50 0.50 0.02 0 624 12.5 Call 0.30 0.33 0.30 -0.01 0 915 13.0 Call 0.17 0.20 0.20 0.01 0 1,095 13.5 Call 0.10 0.12 0.12 0.01 0 763 14.0 Call 0.07 0.08 0.08 0.00 0 411 14.5 Call 0.04 0.06 0.04 -0.01 0 165 15.0 Call 0.03 0.04 0.03 0.00 0 238 15.5 Call 0.02 0.03 0.03 0.00 0 132 16.0 Call 0.01 0.03 0.01 -0.01 0 222 16.5 Call 0.01 0.03 0.02 0.00 0 563 17.0 Call 0.00 0.03 0.03 0.01 0 1,825 17.5 Call 0.00 0.03 0.03 0.02 0 565 18.0 Call 0.01 0.03 0.02 0.01 0 1,066 18.5 Call 0.00 0.03 0.04 0.03 0 66 19.0 Call 0.00 0.03 0.02 0.01 0 68 19.5 Call 0.00 0.03 0.03 0.02 0 140 20.0 Call 0.00 0.03 0.01 0.01 0 102 20.5 Call 0.00 0.03 0.01 0.01 0 25 21.0 Call 0.00 0.03 0.02 0.02 0 33 21.5 Call 0.00 0.03 0.04 0.04 0 15 22.0 Call 0.00 0.03 0.03 0.03 0 36 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.04 0.01 0.01 0 19 23.5 Call 0.00 0.03 0.10 0.10 0 6 24.0 Call 0.00 0.03 0.05 0.05 0 23 24.5 Call 0.00 0.03 0.13 0.13 0 201 25.0 Call 0.00 0.03 0.16 0.16 0 22 26.0 Call 0.00 0.03 0.25 0.25 0 1 27.0 Call 0.00 0.03 0.04 0.04 0 1 28.0 Call 0.00 0.03 0.07 0.07 0 9 30.0 Call 0.00 0.03 0.00 0.00 0 0 35.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.02 0.03 0.01 0 44 6.5 Put 0.01 0.03 0.02 0.00 0 115 7.0 Put 0.02 0.04 0.03 0.00 0 28 7.5 Put 0.04 0.05 0.05 0.00 0 3 8.0 Put 0.05 0.07 0.07 0.01 0 180 8.5 Put 0.08 0.10 0.08 -0.01 0 990 9.0 Put 0.11 0.13 0.11 -0.01 0 853 9.5 Put 0.15 0.17 0.16 0.00 0 430 10.0 Put 0.22 0.23 0.23 0.00 0 1,585 10.5 Put 0.31 0.34 0.33 0.00 0 799 11.0 Put 0.44 0.47 0.44 -0.01 0 3,253 11.5 Put 0.61 0.66 0.65 0.01 0 1,848 12.0 Put 0.86 0.93 0.90 0.02 0 2,282 12.5 Put 1.18 1.26 1.22 0.00 0 1,981 13.0 Put 1.54 1.64 1.54 -0.05 0 1,067 13.5 Put 1.95 2.07 2.00 -0.01 0 432 14.0 Put 2.39 2.54 2.40 -0.08 0 307 14.5 Put 2.77 3.05 2.16 -0.79 0 2,023 15.0 Put 3.30 3.50 3.26 -0.18 0 4,000 15.5 Put 3.75 4.05 3.81 -0.12 0 156 16.0 Put 4.30 4.55 3.65 -0.77 0 94 16.5 Put 4.75 5.05 4.72 -0.20 0 275 17.0 Put 5.25 5.55 4.51 -0.91 0 29 17.5 Put 5.75 6.05 4.90 -1.01 0 137 18.0 Put 6.25 6.45 5.71 -0.70 0 77 18.5 Put 6.85 7.00 6.84 -0.07 0 149 19.0 Put 7.25 7.50 6.62 -0.79 0 94 19.5 Put 7.75 8.10 6.78 -1.13 0 16 20.0 Put 8.25 8.55 7.67 -0.73 0 23 20.5 Put 8.70 9.05 8.90 0.00 0 2 21.0 Put 9.30 9.50 8.21 -1.19 0 307 21.5 Put 9.75 10.05 9.02 -0.88 0 3 22.0 Put 10.25 10.55 3.19 -7.21 0 6 22.5 Put 10.75 11.05 10.80 -0.10 0 17 23.0 Put 11.25 11.55 5.15 -6.25 0 0 23.5 Put 11.75 12.00 4.65 -7.25 0 10 24.0 Put 12.20 12.55 11.57 -0.83 0 0 24.5 Put 12.75 13.05 0.00 0.00 0 0 25.0 Put 13.25 13.55 12.05 -1.35 0 2 26.0 Put 14.25 14.55 0.00 0.00 0 0 27.0 Put 15.20 15.55 15.35 -0.05 0 1 28.0 Put 16.25 16.55 16.36 -0.04 0 2 30.0 Put 18.25 18.50 18.20 -0.20 0 6 35.0 Put 23.25 23.55 23.30 -0.09 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 14 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.50 10.75 12.08 1.47 0 0 2.0 Call 9.45 9.75 0.00 0.00 0 0 3.0 Call 8.45 8.80 0.00 0.00 0 0 4.0 Call 7.45 7.80 0.00 0.00 0 0 5.0 Call 6.50 6.80 9.60 2.97 0 1 6.0 Call 5.50 5.80 6.80 1.16 0 4 7.0 Call 4.55 4.85 5.50 0.83 0 13 8.0 Call 3.60 3.85 3.74 0.01 0 2 9.0 Call 2.76 2.92 2.88 0.07 0 4 10.0 Call 1.94 2.02 1.98 0.00 0 327 11.0 Call 1.21 1.29 1.26 0.01 0 479 12.0 Call 0.67 0.73 0.69 -0.01 0 761 12.5 Call 0.47 0.53 0.51 0.01 0 250 13.0 Call 0.35 0.37 0.37 0.01 0 2,569 13.5 Call 0.22 0.27 0.26 0.01 0 668 14.0 Call 0.17 0.19 0.18 0.00 0 3,386 14.5 Call 0.10 0.14 0.12 0.00 0 187 15.0 Call 0.09 0.10 0.10 0.01 0 23,024 15.5 Call 0.05 0.08 0.07 0.00 0 175 16.0 Call 0.05 0.06 0.06 0.01 0 3,802 16.5 Call 0.01 0.05 0.03 -0.01 0 117 17.0 Call 0.03 0.05 0.03 -0.01 0 2,503 17.5 Call 0.01 0.06 0.15 0.11 0 5 18.0 Call 0.02 0.05 0.03 -0.01 0 13,270 18.5 Call 0.00 0.04 0.03 0.00 0 1,061 19.0 Call 0.00 0.05 0.02 -0.01 0 2,872 20.0 Call 0.02 0.03 0.02 -0.01 0 2,835 21.0 Call 0.01 0.04 0.01 -0.02 0 1,878 22.0 Call 0.00 0.04 0.02 0.00 0 1,793 23.0 Call 0.00 0.06 0.04 0.02 0 8,490 24.0 Call 0.00 0.05 0.03 0.01 0 1,809 25.0 Call 0.00 0.03 0.03 0.01 0 3,001 26.0 Call 0.00 0.03 0.04 0.03 0 1,099 27.0 Call 0.00 0.03 0.04 0.03 0 554 28.0 Call 0.00 0.04 0.01 0.00 0 360 29.0 Call 0.00 0.04 0.05 0.04 0 251 30.0 Call 0.00 0.05 0.04 0.04 0 904 31.0 Call 0.00 0.05 0.12 0.12 0 95 32.0 Call 0.00 0.06 0.02 0.02 0 3,966 33.0 Call 0.00 0.05 0.03 0.03 0 187 34.0 Call 0.00 0.05 0.03 0.03 0 80 35.0 Call 0.00 0.06 0.08 0.08 0 98 36.0 Call 0.00 0.05 0.05 0.05 0 296 37.0 Call 0.00 0.06 0.04 0.04 0 1 38.0 Call 0.00 0.06 0.04 0.04 0 2 39.0 Call 0.00 0.05 0.02 0.02 0 12 40.0 Call 0.00 0.03 0.03 0.03 0 25 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 12 2.0 Put 0.00 0.02 0.02 0.02 0 41 3.0 Put 0.00 0.02 0.02 0.01 0 147 4.0 Put 0.01 0.03 0.05 0.03 0 328 5.0 Put 0.02 0.05 0.03 0.00 0 3,162 6.0 Put 0.04 0.05 0.06 0.01 0 713 7.0 Put 0.07 0.09 0.08 0.00 0 2,434 8.0 Put 0.12 0.16 0.14 0.00 0 4,374 9.0 Put 0.21 0.24 0.22 0.00 0 5,961 10.0 Put 0.37 0.41 0.40 0.01 0 17,620 11.0 Put 0.64 0.68 0.68 0.02 0 5,198 12.0 Put 1.08 1.15 1.14 0.03 0 13,025 12.5 Put 1.39 1.46 1.40 -0.01 0 1,337 13.0 Put 1.77 1.81 1.77 0.00 0 6,173 13.5 Put 2.12 2.21 2.01 -0.15 0 756 14.0 Put 2.51 2.66 2.57 -0.02 0 5,675 14.5 Put 2.95 3.10 3.04 0.01 0 379 15.0 Put 3.40 3.60 3.50 -0.01 0 15,689 15.5 Put 3.85 4.15 3.91 -0.07 0 1,852 16.0 Put 4.40 4.55 4.45 -0.02 0 13,449 16.5 Put 4.80 5.10 4.84 -0.11 0 4 17.0 Put 5.35 5.55 5.45 0.00 0 2,632 17.5 Put 5.75 6.10 5.25 -0.70 0 1 18.0 Put 6.35 6.55 6.35 -0.10 0 22,859 18.5 Put 6.75 7.10 5.77 -1.17 0 2 19.0 Put 7.35 7.55 7.25 -0.19 0 2,253 20.0 Put 8.30 8.50 8.28 -0.16 0 1,707 21.0 Put 9.30 9.50 9.20 -0.23 0 880 22.0 Put 10.30 10.55 9.65 -0.78 0 1,045 23.0 Put 11.20 11.60 10.62 -0.81 0 329 24.0 Put 12.30 12.55 12.37 -0.05 0 266 25.0 Put 13.30 13.55 12.62 -0.80 0 843 26.0 Put 14.25 14.55 13.27 -1.15 0 410 27.0 Put 15.25 15.55 14.07 -1.34 0 453 28.0 Put 16.25 16.60 15.32 -1.09 0 98 29.0 Put 17.20 17.55 15.73 -1.68 0 13 30.0 Put 18.20 18.55 17.52 -0.89 0 29 31.0 Put 18.85 19.55 18.31 -1.09 0 29 32.0 Put 19.80 20.60 19.08 -1.32 0 6 33.0 Put 20.85 21.60 20.15 -1.25 0 20 34.0 Put 22.00 22.55 22.30 -0.10 0 23 35.0 Put 22.90 23.55 22.59 -0.81 0 27 36.0 Put 23.80 24.55 18.09 -6.31 0 9 37.0 Put 24.80 25.55 23.96 -1.44 0 29 38.0 Put 25.80 26.60 26.17 -0.23 0 9 39.0 Put 26.80 27.60 26.60 -0.80 0 4 40.0 Put 27.90 28.60 27.32 -1.08 0 62 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.50 6.80 6.60 -0.02 0 0 8.0 Call 3.65 3.95 4.60 0.82 0 1 9.0 Call 2.83 3.05 3.52 0.63 0 7 10.0 Call 2.04 2.15 2.10 0.01 0 9 11.0 Call 1.35 1.45 1.43 0.03 0 85 12.0 Call 0.82 0.90 0.88 0.02 0 107 13.0 Call 0.46 0.52 0.50 0.01 0 239 13.5 Call 0.34 0.40 0.42 0.05 0 141 14.0 Call 0.24 0.31 0.30 0.03 0 112 14.5 Call 0.18 0.23 0.22 0.01 0 54 15.0 Call 0.13 0.17 0.18 0.03 0 342 15.5 Call 0.09 0.14 0.19 0.08 0 233 16.0 Call 0.07 0.10 0.11 0.03 0 232 16.5 Call 0.05 0.09 0.07 0.00 0 208 17.0 Call 0.03 0.08 0.08 0.02 0 302 17.5 Call 0.02 0.09 0.06 0.00 0 41 18.0 Call 0.03 0.10 0.06 0.00 0 115 18.5 Call 0.00 0.10 0.10 0.05 0 12 19.0 Call 0.00 0.09 0.07 0.02 0 282 19.5 Call 0.00 0.09 0.08 0.03 0 17 20.0 Call 0.00 0.08 0.06 0.01 0 11 20.5 Call 0.00 0.08 0.04 -0.01 0 4 21.0 Call 0.00 0.08 0.08 0.03 0 35 21.5 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.01 -0.04 0 41 22.5 Call 0.00 0.08 0.14 0.09 0 0 23.0 Call 0.00 0.08 0.04 -0.01 0 2 23.5 Call 0.00 0.08 0.07 0.02 0 3 24.0 Call 0.00 0.08 0.03 -0.02 0 42 24.5 Call 0.00 0.08 0.32 0.28 0 1 25.0 Call 0.00 0.07 0.17 0.13 0 85 26.0 Call 0.00 0.06 0.11 0.07 0 5 27.0 Call 0.00 0.06 0.06 0.02 0 1 28.0 Call 0.00 0.06 0.00 0.00 0 0 30.0 Call 0.00 0.06 0.09 0.06 0 10 35.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.05 0.02 -0.01 0 376 8.0 Put 0.18 0.23 0.22 0.01 0 515 9.0 Put 0.30 0.34 0.34 0.02 0 861 10.0 Put 0.49 0.55 0.54 0.02 0 925 11.0 Put 0.80 0.86 0.81 -0.02 0 1,245 12.0 Put 1.24 1.34 1.21 -0.08 0 303 13.0 Put 1.88 1.98 1.87 -0.05 0 395 13.5 Put 2.25 2.35 2.16 -0.14 0 49 14.0 Put 2.65 2.76 2.70 -0.01 0 240 14.5 Put 3.00 3.20 3.00 -0.14 0 106 15.0 Put 3.50 3.70 3.41 -0.17 0 237 15.5 Put 3.95 4.15 2.95 -1.09 0 62 16.0 Put 4.35 4.65 3.80 -0.71 0 304 16.5 Put 4.80 5.20 4.15 -0.85 0 117 17.0 Put 5.30 5.60 4.70 -0.79 0 24 17.5 Put 5.75 6.15 4.80 -1.18 0 106 18.0 Put 6.30 6.60 4.97 -1.51 0 597 18.5 Put 6.80 7.15 5.74 -1.24 0 22 19.0 Put 7.25 7.65 6.35 -1.13 0 1 19.5 Put 7.75 8.10 7.05 -0.93 0 28 20.0 Put 8.25 8.65 7.57 -0.91 0 10 20.5 Put 8.75 9.10 3.08 -5.90 0 1 21.0 Put 9.25 9.60 8.30 -1.17 0 4 21.5 Put 9.75 10.05 8.22 -1.75 0 3 22.0 Put 10.25 10.60 9.62 -0.85 0 30 22.5 Put 10.75 11.10 9.62 -1.35 0 6 23.0 Put 11.25 11.60 10.25 -1.22 0 1 23.5 Put 11.75 12.10 10.27 -1.70 0 1 24.0 Put 12.25 12.55 12.35 -0.12 0 4 24.5 Put 12.70 13.15 6.65 -6.32 0 1 25.0 Put 13.20 13.65 12.67 -0.79 0 37 26.0 Put 14.25 14.60 13.43 -1.03 0 6 27.0 Put 15.20 15.60 14.61 -0.85 0 2 28.0 Put 16.20 16.60 14.88 -1.58 0 1 30.0 Put 18.20 18.55 0.00 0.00 0 0 35.0 Put 23.20 23.60 22.50 -0.94 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.50 6.80 6.75 0.12 0 1 8.0 Call 3.75 4.00 5.00 1.17 0 2 9.0 Call 2.91 3.10 4.11 1.14 0 3 10.0 Call 2.15 2.26 2.35 0.15 0 424 11.0 Call 1.48 1.58 1.54 0.01 0 511 12.0 Call 0.96 1.04 1.02 0.02 0 314 13.0 Call 0.58 0.67 0.64 0.01 0 1,433 13.5 Call 0.45 0.54 0.50 0.00 0 1,136 14.0 Call 0.35 0.42 0.41 0.03 0 1,890 14.5 Call 0.26 0.33 0.32 0.02 0 1,562 15.0 Call 0.23 0.25 0.24 0.00 0 1,076 15.5 Call 0.15 0.21 0.20 0.02 0 452 16.0 Call 0.12 0.17 0.14 0.00 0 447 16.5 Call 0.09 0.14 0.13 0.01 0 416 17.0 Call 0.07 0.12 0.10 0.00 0 230 17.5 Call 0.06 0.10 0.06 -0.02 0 228 18.0 Call 0.05 0.09 0.08 0.01 0 354 18.5 Call 0.04 0.09 0.07 0.00 0 38 19.0 Call 0.02 0.10 0.07 0.01 0 50 19.5 Call 0.00 0.10 0.12 0.06 0 8 20.0 Call 0.02 0.10 0.05 -0.01 0 156 20.5 Call 0.01 0.10 0.01 -0.04 0 42 21.0 Call 0.00 0.10 0.06 0.01 0 386 21.5 Call 0.04 0.06 0.12 0.07 0 2 22.0 Call 0.03 0.09 0.04 -0.01 0 9 22.5 Call 0.00 0.09 0.46 0.41 0 1 23.0 Call 0.00 0.09 0.14 0.09 0 5 23.5 Call 0.00 0.09 0.00 0.00 0 0 24.0 Call 0.00 0.09 0.36 0.32 0 3 24.5 Call 0.00 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.09 0.09 0.05 0 4 26.0 Call 0.00 0.08 0.00 0.00 0 0 27.0 Call 0.00 0.08 0.00 0.00 0 0 28.0 Call 0.00 0.08 0.00 0.00 0 0 30.0 Call 0.00 0.08 0.16 0.13 0 1 35.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.06 0.06 0.00 0 67 8.0 Put 0.23 0.29 0.26 0.00 0 606 9.0 Put 0.36 0.45 0.40 0.00 0 1,434 10.0 Put 0.61 0.68 0.66 0.01 0 1,872 11.0 Put 0.94 1.00 0.93 -0.04 0 1,011 12.0 Put 1.40 1.49 1.49 0.05 0 3,372 13.0 Put 2.02 2.08 2.07 0.00 0 1,932 13.5 Put 2.38 2.48 2.39 -0.05 0 265 14.0 Put 2.77 2.88 2.81 -0.02 0 4,082 14.5 Put 3.10 3.30 3.15 -0.09 0 170 15.0 Put 3.60 3.75 3.55 -0.13 0 384 15.5 Put 4.00 4.20 3.97 -0.15 0 12 16.0 Put 4.50 4.70 3.35 -1.24 0 151 16.5 Put 4.90 5.20 4.85 -0.21 0 152 17.0 Put 5.35 5.70 4.38 -1.15 0 35 17.5 Put 5.85 6.15 4.53 -1.49 0 8 18.0 Put 6.30 6.70 5.15 -1.36 0 91 18.5 Put 6.80 7.20 6.98 -0.02 0 1 19.0 Put 7.30 7.70 6.39 -1.11 0 20 19.5 Put 7.80 8.15 0.00 0.00 0 0 20.0 Put 8.30 8.55 8.45 -0.04 0 7 20.5 Put 8.75 9.15 0.00 0.00 0 0 21.0 Put 9.30 9.70 0.00 0.00 0 0 21.5 Put 9.75 10.15 0.00 0.00 0 0 22.0 Put 10.25 10.65 10.42 -0.06 0 5 22.5 Put 10.75 11.20 9.82 -1.16 0 6 23.0 Put 11.25 11.65 10.15 -1.33 0 11 23.5 Put 11.75 12.15 11.83 -0.15 0 5 24.0 Put 12.20 12.65 12.36 -0.11 0 4 24.5 Put 12.75 13.10 12.84 -0.13 0 3 25.0 Put 13.25 13.60 12.32 -1.15 0 8 26.0 Put 14.20 14.60 13.15 -1.32 0 2 27.0 Put 15.20 15.65 0.00 0.00 0 0 28.0 Put 16.15 16.65 15.05 -1.41 0 1 30.0 Put 18.25 18.55 18.30 -0.15 0 6 35.0 Put 23.25 23.60 22.65 -0.79 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.50 6.85 6.93 0.29 0 0 7.5 Call 4.25 4.50 0.00 0.00 0 0 8.0 Call 3.80 4.05 0.00 0.00 0 0 8.5 Call 3.40 3.55 0.00 0.00 0 0 9.0 Call 2.94 3.15 0.00 0.00 0 0 9.5 Call 2.61 2.72 0.00 0.00 0 0 10.0 Call 2.23 2.35 2.43 0.14 0 10 10.5 Call 1.91 2.01 0.00 0.00 0 0 11.0 Call 1.58 1.70 1.68 0.04 0 10 11.5 Call 1.32 1.41 1.35 -0.01 0 10 12.0 Call 1.08 1.16 1.18 0.06 0 12 12.5 Call 0.87 0.96 1.00 0.09 0 33 13.0 Call 0.73 0.79 0.86 0.10 0 18 13.5 Call 0.56 0.65 0.82 0.22 0 9 14.0 Call 0.44 0.53 0.45 -0.04 0 9 14.5 Call 0.35 0.43 0.38 -0.01 0 66 15.0 Call 0.28 0.35 0.32 0.00 0 25 15.5 Call 0.21 0.28 0.00 0.00 0 0 16.0 Call 0.17 0.23 0.20 0.00 0 14 16.5 Call 0.14 0.19 0.37 0.20 0 1 17.0 Call 0.11 0.16 0.17 0.04 0 228 17.5 Call 0.09 0.13 0.21 0.10 0 1 18.0 Call 0.08 0.11 0.22 0.13 0 5 18.5 Call 0.05 0.11 0.00 0.00 0 0 19.0 Call 0.04 0.09 0.10 0.04 0 1 20.0 Call 0.01 0.10 0.06 0.00 0 7 21.0 Call 0.01 0.10 0.00 0.00 0 0 22.0 Call 0.00 0.10 0.00 0.00 0 0 23.0 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.10 0.00 0.00 0 0 25.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.09 0.08 0.00 0 229 7.5 Put 0.24 0.32 0.25 -0.03 0 406 8.0 Put 0.30 0.37 0.33 0.00 0 58 8.5 Put 0.39 0.45 0.40 -0.02 0 1 9.0 Put 0.47 0.54 0.39 -0.12 0 6 9.5 Put 0.59 0.66 0.63 0.00 0 1 10.0 Put 0.71 0.80 0.77 0.01 0 57 10.5 Put 0.88 0.96 0.89 -0.03 0 12 11.0 Put 1.06 1.15 1.09 -0.01 0 457 11.5 Put 1.29 1.37 1.33 0.00 0 48 12.0 Put 1.53 1.65 1.57 -0.02 0 469 12.5 Put 1.83 1.92 1.80 -0.08 0 183 13.0 Put 2.15 2.26 2.18 -0.05 0 11 13.5 Put 2.51 2.62 2.48 -0.09 0 1 14.0 Put 2.88 2.99 2.35 -0.60 0 1 14.5 Put 3.25 3.40 0.00 0.00 0 0 15.0 Put 3.65 3.85 3.75 -0.03 0 10 15.5 Put 4.10 4.30 4.07 -0.14 0 8 16.0 Put 4.60 4.75 4.49 -0.18 0 8 16.5 Put 5.00 5.20 4.45 -0.68 0 18 17.0 Put 5.45 5.70 0.00 0.00 0 0 17.5 Put 5.90 6.25 5.30 -0.77 0 3 18.0 Put 6.35 6.65 5.52 -1.04 0 2 18.5 Put 6.85 7.15 6.90 -0.14 0 19 19.0 Put 7.30 7.70 6.42 -1.11 0 3 20.0 Put 8.35 8.70 8.32 -0.19 0 2 21.0 Put 9.30 9.65 0.00 0.00 0 0 22.0 Put 10.25 10.65 0.00 0.00 0 0 23.0 Put 11.30 11.65 0.00 0.00 0 0 24.0 Put 12.25 12.65 11.33 -1.15 0 1 25.0 Put 13.20 13.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 0.00 0.00 0.00 0.00 0 0 7.5 Call 4.30 4.50 0.00 0.00 0 0 8.0 Call 3.85 4.05 0.00 0.00 0 0 8.5 Call 3.45 3.65 0.00 0.00 0 0 9.0 Call 3.05 3.25 0.00 0.00 0 0 9.5 Call 2.68 2.80 0.00 0.00 0 0 10.0 Call 2.33 2.44 2.40 0.02 0 1 10.5 Call 1.99 2.11 2.13 0.08 0 8 11.0 Call 1.67 1.80 0.00 0.00 0 0 11.5 Call 1.44 1.53 1.58 0.10 0 10 12.0 Call 1.19 1.28 1.26 0.03 0 33 12.5 Call 0.97 1.07 1.06 0.04 0 1 13.0 Call 0.80 0.90 0.00 0.00 0 0 13.5 Call 0.66 0.75 0.00 0.00 0 0 14.0 Call 0.53 0.62 0.00 0.00 0 0 14.5 Call 0.43 0.52 0.00 0.00 0 0 15.0 Call 0.34 0.43 0.40 0.01 0 17 15.5 Call 0.28 0.36 0.00 0.00 0 0 16.0 Call 0.23 0.29 0.25 -0.01 0 20 16.5 Call 0.19 0.25 0.00 0.00 0 0 17.0 Call 0.15 0.21 0.00 0.00 0 0 17.5 Call 0.11 0.19 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.00 0.00 0.00 0 0 7.5 Put 0.29 0.36 0.31 -0.01 0 1 8.0 Put 0.36 0.43 0.00 0.00 0 0 8.5 Put 0.45 0.52 0.00 0.00 0 0 9.0 Put 0.54 0.63 0.00 0.00 0 0 9.5 Put 0.66 0.75 0.00 0.00 0 0 10.0 Put 0.80 0.89 0.00 0.00 0 0 10.5 Put 0.98 1.06 0.00 0.00 0 0 11.0 Put 1.17 1.27 1.15 -0.07 0 12 11.5 Put 1.40 1.50 1.36 -0.09 0 23 12.0 Put 1.65 1.76 1.70 0.00 0 35 12.5 Put 1.95 2.06 0.00 0.00 0 0 13.0 Put 2.27 2.38 0.00 0.00 0 0 13.5 Put 2.61 2.74 0.00 0.00 0 0 14.0 Put 2.98 3.15 0.00 0.00 0 0 14.5 Put 3.35 3.50 0.00 0.00 0 0 15.0 Put 3.80 3.95 0.00 0.00 0 0 15.5 Put 4.15 4.40 0.00 0.00 0 0 16.0 Put 4.65 4.85 0.00 0.00 0 0 16.5 Put 5.05 5.30 0.00 0.00 0 0 17.0 Put 5.50 5.75 0.00 0.00 0 0 17.5 Put 6.00 6.20 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 49 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.50 10.80 0.00 0.00 0 0 2.0 Call 9.50 9.80 0.00 0.00 0 0 3.0 Call 8.50 8.80 0.00 0.00 0 0 4.0 Call 7.50 7.85 0.00 0.00 0 0 5.0 Call 6.50 6.85 0.00 0.00 0 0 6.0 Call 5.65 5.90 5.85 0.10 0 17 7.0 Call 4.70 5.00 0.00 0.00 0 0 8.0 Call 3.90 4.15 5.00 1.02 0 1 9.0 Call 3.10 3.25 4.82 1.63 0 1 10.0 Call 2.39 2.50 2.45 -0.01 0 145 11.0 Call 1.79 1.88 1.90 0.06 0 484 12.0 Call 1.28 1.37 1.34 0.01 0 192 13.0 Call 0.89 0.96 0.95 0.03 0 886 14.0 Call 0.64 0.68 0.66 0.00 0 578 15.0 Call 0.42 0.50 0.44 -0.02 0 997 16.0 Call 0.29 0.36 0.32 0.00 0 1,873 17.0 Call 0.21 0.26 0.21 -0.03 0 693 18.0 Call 0.15 0.19 0.18 0.01 0 254 19.0 Call 0.11 0.16 0.12 -0.01 0 246 20.0 Call 0.08 0.13 0.11 0.00 0 1,368 21.0 Call 0.07 0.14 0.09 -0.01 0 466 22.0 Call 0.06 0.11 0.08 0.00 0 1,114 23.0 Call 0.05 0.09 0.07 0.00 0 24 24.0 Call 0.05 0.10 0.08 0.02 0 1 25.0 Call 0.05 0.10 0.06 0.01 0 19 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.01 0.06 0.00 0.00 0 0 3.0 Put 0.03 0.07 0.04 -0.02 0 36 4.0 Put 0.06 0.14 0.11 0.01 0 14 5.0 Put 0.13 0.15 0.15 0.01 0 53 6.0 Put 0.19 0.24 0.22 0.00 0 225 7.0 Put 0.29 0.34 0.31 0.00 0 321 8.0 Put 0.44 0.46 0.46 0.01 0 2,621 9.0 Put 0.66 0.68 0.66 -0.01 0 1,784 10.0 Put 0.94 0.95 0.95 0.00 0 2,499 11.0 Put 1.30 1.35 1.33 0.00 0 3,731 12.0 Put 1.77 1.83 1.83 0.02 0 12,802 13.0 Put 2.37 2.46 2.44 0.03 0 1,154 14.0 Put 3.05 3.15 3.06 -0.08 0 717 15.0 Put 3.85 4.00 3.87 -0.07 0 194 16.0 Put 4.70 4.90 4.65 -0.15 0 19 17.0 Put 5.60 5.80 5.52 -0.19 0 20 18.0 Put 6.50 6.75 6.65 0.01 0 340 19.0 Put 7.35 7.80 6.77 -0.84 0 204 20.0 Put 8.35 8.75 7.83 -0.75 0 31 21.0 Put 9.35 9.75 8.40 -1.16 0 1 22.0 Put 10.35 10.70 9.77 -0.78 0 51 23.0 Put 11.30 11.70 10.42 -1.12 0 11 24.0 Put 12.25 12.70 11.05 -1.47 0 42 25.0 Put 13.30 13.70 12.77 -0.74 0 69 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 77 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.40 11.30 0.00 0.00 0 0 2.0 Call 9.15 10.30 0.00 0.00 0 0 3.0 Call 8.50 8.80 0.00 0.00 0 0 4.0 Call 7.55 7.85 8.70 1.04 0 134 5.0 Call 6.65 6.95 8.40 1.69 0 611 6.0 Call 5.70 6.00 5.70 -0.12 0 3,730 7.0 Call 4.85 5.05 5.95 1.01 0 1,105 8.0 Call 4.05 4.25 4.90 0.78 0 11 9.0 Call 3.30 3.50 4.22 0.85 0 16 10.0 Call 2.63 2.77 3.25 0.55 0 97 11.0 Call 2.04 2.17 2.21 0.10 0 226 12.0 Call 1.58 1.68 1.70 0.07 0 587 13.0 Call 1.18 1.30 1.25 0.01 0 2,228 14.0 Call 0.90 1.00 0.95 0.00 0 686 15.0 Call 0.67 0.73 0.69 -0.01 0 1,861 16.0 Call 0.49 0.58 0.54 0.00 0 2,023 17.0 Call 0.37 0.45 0.44 0.04 0 1,212 18.0 Call 0.32 0.35 0.32 -0.01 0 2,486 19.0 Call 0.22 0.28 0.28 0.02 0 1,439 20.0 Call 0.17 0.21 0.22 0.03 0 4,431 21.0 Call 0.16 0.20 0.15 -0.02 0 1,214 22.0 Call 0.11 0.17 0.16 0.01 0 1,026 23.0 Call 0.09 0.19 0.12 -0.02 0 1,416 24.0 Call 0.08 0.17 0.16 0.03 0 1,119 25.0 Call 0.10 0.14 0.10 -0.02 0 2,364 26.0 Call 0.06 0.15 0.11 0.00 0 934 27.0 Call 0.06 0.14 0.08 -0.02 0 160 28.0 Call 0.05 0.14 0.10 0.01 0 611 29.0 Call 0.04 0.13 0.10 0.01 0 472 30.0 Call 0.07 0.09 0.08 0.00 0 1,924 31.0 Call 0.01 0.11 0.09 0.02 0 344 32.0 Call 0.05 0.11 0.05 -0.02 0 617 33.0 Call 0.01 0.10 0.05 -0.02 0 539 34.0 Call 0.00 0.11 0.12 0.06 0 346 35.0 Call 0.03 0.10 0.03 -0.03 0 1,204 36.0 Call 0.01 0.10 0.05 -0.01 0 539 37.0 Call 0.00 0.10 0.06 0.00 0 643 38.0 Call 0.00 0.10 0.01 -0.05 0 415 39.0 Call 0.01 0.10 0.10 0.05 0 817 40.0 Call 0.01 0.10 0.06 0.01 0 2,920 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.04 0.02 0 160 2.0 Put 0.01 0.09 0.08 0.02 0 364 3.0 Put 0.06 0.15 0.13 0.03 0 159 4.0 Put 0.12 0.18 0.15 0.00 0 138 5.0 Put 0.20 0.22 0.21 0.00 0 2,168 6.0 Put 0.30 0.37 0.30 -0.04 0 241 7.0 Put 0.44 0.50 0.47 0.00 0 2,523 8.0 Put 0.62 0.69 0.66 0.00 0 1,336 9.0 Put 0.88 0.95 0.92 0.00 0 1,631 10.0 Put 1.21 1.30 1.25 0.00 0 6,798 11.0 Put 1.62 1.70 1.66 0.00 0 3,010 12.0 Put 2.14 2.23 2.20 0.01 0 2,817 13.0 Put 2.72 2.83 2.80 0.00 0 3,466 14.0 Put 3.40 3.55 3.45 -0.05 0 2,725 15.0 Put 4.15 4.30 4.21 -0.04 0 3,107 16.0 Put 4.95 5.15 4.96 -0.12 0 2,409 17.0 Put 5.85 5.95 5.80 -0.15 0 5,171 18.0 Put 6.75 6.90 6.80 -0.07 0 2,463 19.0 Put 7.65 7.85 7.60 -0.20 0 1,282 20.0 Put 8.55 8.80 8.60 -0.13 0 2,232 21.0 Put 9.55 9.75 8.92 -0.78 0 408 22.0 Put 10.45 10.80 9.15 -1.53 0 606 23.0 Put 11.40 11.85 10.92 -0.74 0 582 24.0 Put 12.35 12.80 11.76 -0.89 0 305 25.0 Put 13.45 13.75 13.50 -0.13 0 1,259 26.0 Put 14.40 14.75 13.35 -1.27 0 485 27.0 Put 15.35 15.75 15.65 0.04 0 354 28.0 Put 16.40 16.65 16.30 -0.30 0 448 29.0 Put 17.35 17.75 16.10 -1.49 0 251 30.0 Put 18.35 18.70 17.67 -0.91 0 605 31.0 Put 18.85 19.95 17.28 -2.29 0 369 32.0 Put 19.90 20.95 19.57 -0.99 0 92 33.0 Put 20.85 21.95 20.32 -1.23 0 57 34.0 Put 21.85 22.95 21.65 -0.90 0 46 35.0 Put 22.80 23.95 22.75 -0.79 0 200 36.0 Put 23.90 24.95 23.52 -1.02 0 89 37.0 Put 24.80 25.95 24.06 -1.47 0 298 38.0 Put 25.85 26.70 26.17 -0.35 0 178 39.0 Put 26.90 27.95 25.99 -1.53 0 15 40.0 Put 27.80 28.90 27.85 -0.66 0 129 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 91 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 7.00 0.00 0.00 0 0 6.0 Call 5.65 6.10 0.00 0.00 0 0 7.0 Call 4.85 5.25 6.85 1.85 0 1 8.0 Call 4.05 4.35 5.55 1.35 0 7 9.0 Call 3.35 3.60 4.10 0.62 0 1 10.0 Call 2.75 2.91 3.75 0.91 0 101 11.0 Call 2.19 2.33 2.35 0.09 0 19 12.0 Call 1.75 1.82 1.79 0.00 0 62 13.0 Call 1.37 1.44 1.69 0.28 0 206 14.0 Call 1.01 1.13 1.18 0.11 0 203 15.0 Call 0.78 0.89 0.85 0.01 0 203 16.0 Call 0.60 0.70 0.65 0.00 0 111 17.0 Call 0.45 0.55 0.51 0.01 0 339 18.0 Call 0.36 0.45 0.49 0.09 0 1,004 19.0 Call 0.28 0.36 0.34 0.02 0 192 20.0 Call 0.22 0.30 0.33 0.07 0 775 21.0 Call 0.17 0.25 0.37 0.16 0 183 22.0 Call 0.14 0.21 0.15 -0.03 0 383 23.0 Call 0.12 0.19 0.18 0.03 0 273 24.0 Call 0.10 0.17 0.13 -0.01 0 342 25.0 Call 0.09 0.15 0.17 0.05 0 1,042 26.0 Call 0.06 0.14 0.14 0.04 0 584 27.0 Call 0.07 0.13 0.13 0.03 0 194 28.0 Call 0.04 0.12 0.10 0.01 0 170 29.0 Call 0.04 0.15 0.19 0.11 0 400 30.0 Call 0.02 0.15 0.10 0.02 0 881 31.0 Call 0.01 0.15 0.12 0.04 0 497 32.0 Call 0.02 0.10 0.12 0.05 0 1,358 33.0 Call 0.03 0.13 0.19 0.12 0 788 34.0 Call 0.01 0.13 0.10 0.03 0 193 35.0 Call 0.01 0.13 0.04 -0.03 0 163 36.0 Call 0.01 0.12 0.19 0.13 0 352 37.0 Call 0.01 0.10 0.05 -0.01 0 188 38.0 Call 0.00 0.10 0.06 0.00 0 469 39.0 Call 0.00 0.10 0.10 0.04 0 164 40.0 Call 0.01 0.10 0.05 -0.01 0 275 41.0 Call 0.00 0.11 0.05 -0.01 0 641 42.0 Call 0.00 0.12 0.14 0.09 0 113 43.0 Call 0.00 0.12 0.15 0.10 0 225 44.0 Call 0.00 0.11 0.10 0.05 0 690 45.0 Call 0.00 0.12 0.06 0.01 0 168 46.0 Call 0.00 0.12 0.21 0.16 0 6 47.0 Call 0.00 0.11 0.04 -0.01 0 44 48.0 Call 0.00 0.12 0.05 0.00 0 10 49.0 Call 0.00 0.12 0.18 0.13 0 9 50.0 Call 0.01 0.10 0.11 0.06 0 317 51.0 Call 0.00 0.11 0.26 0.22 0 227 52.0 Call 0.00 0.10 0.05 0.01 0 72 53.0 Call 0.00 0.10 0.10 0.06 0 35 54.0 Call 0.00 0.11 0.21 0.17 0 2 55.0 Call 0.00 0.11 0.16 0.12 0 127 56.0 Call 0.00 0.10 0.03 -0.01 0 550 60.0 Call 0.00 0.11 0.07 0.03 0 246 65.0 Call 0.02 0.04 0.02 -0.01 0 2,680 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.22 0.30 0.27 0.01 0 10,072 6.0 Put 0.33 0.41 0.42 0.05 0 95 7.0 Put 0.48 0.58 0.52 -0.01 0 1,443 8.0 Put 0.69 0.79 0.62 -0.12 0 476 9.0 Put 0.97 1.08 1.03 0.00 0 223 10.0 Put 1.33 1.44 1.38 0.00 0 373 11.0 Put 1.75 1.86 1.73 -0.08 0 382 12.0 Put 2.28 2.40 2.30 -0.04 0 851 13.0 Put 2.88 3.05 2.96 0.01 0 375 14.0 Put 3.55 3.70 3.50 -0.12 0 396 15.0 Put 4.35 4.45 4.37 -0.01 0 985 16.0 Put 5.10 5.30 4.60 -0.59 0 912 17.0 Put 5.95 6.15 5.45 -0.59 0 686 18.0 Put 6.90 7.00 6.95 0.01 0 1,192 19.0 Put 7.70 7.95 7.85 0.00 0 1,435 20.0 Put 8.60 8.90 8.05 -0.73 0 6,458 21.0 Put 9.55 9.85 8.90 -0.83 0 884 22.0 Put 10.55 10.80 9.55 -1.14 0 511 23.0 Put 11.50 11.80 10.45 -1.21 0 498 24.0 Put 12.40 12.85 12.58 -0.06 0 474 25.0 Put 13.40 13.80 13.48 -0.14 0 1,187 26.0 Put 14.35 14.80 13.56 -1.04 0 177 27.0 Put 15.35 15.75 14.90 -0.69 0 61 28.0 Put 16.30 16.75 15.28 -1.29 0 408 29.0 Put 17.30 17.75 14.87 -2.70 0 64 30.0 Put 18.40 18.65 18.40 -0.16 0 176 31.0 Put 18.90 19.95 17.50 -2.05 0 182 32.0 Put 19.85 20.95 14.79 -5.75 0 346 33.0 Put 20.85 21.95 20.42 -1.12 0 112 34.0 Put 21.85 22.95 20.40 -2.13 0 135 35.0 Put 22.90 23.95 22.79 -0.73 0 258 36.0 Put 23.85 24.95 18.49 -6.03 0 14 37.0 Put 24.85 25.95 24.21 -1.30 0 17 38.0 Put 25.80 26.95 20.58 -5.93 0 22 39.0 Put 26.85 28.00 21.33 -6.17 0 15 40.0 Put 27.80 28.95 28.36 -0.14 0 110 41.0 Put 28.80 29.95 23.57 -5.93 0 4 42.0 Put 29.80 30.95 18.40 -12.09 0 229 43.0 Put 30.80 31.95 19.32 -12.17 0 30 44.0 Put 31.80 32.95 29.95 -2.54 0 2 45.0 Put 32.80 33.95 30.60 -2.88 0 38 46.0 Put 33.80 34.95 21.40 -13.08 0 23 47.0 Put 34.80 35.90 24.50 -10.97 0 6 48.0 Put 35.75 36.90 23.05 -13.42 0 1 49.0 Put 36.80 37.90 24.10 -13.37 0 5 50.0 Put 37.75 38.90 30.24 -8.23 0 1,172 51.0 Put 38.75 39.90 0.00 0.00 0 0 52.0 Put 39.75 40.95 26.60 -13.86 0 2 53.0 Put 40.75 41.95 0.00 0.00 0 0 54.0 Put 41.75 43.05 31.05 -11.40 0 8 55.0 Put 42.75 43.95 31.34 -12.11 0 27 56.0 Put 43.75 45.05 29.35 -15.10 0 2 60.0 Put 47.75 49.15 34.50 -13.94 0 609 65.0 Put 52.65 54.15 38.20 -15.23 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 168 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.15 11.35 18.50 7.89 0 0 2.0 Call 9.15 10.35 0.00 0.00 0 0 3.0 Call 8.50 8.90 0.00 0.00 0 0 4.0 Call 7.55 8.00 0.00 0.00 0 0 5.0 Call 6.65 7.10 0.00 0.00 0 0 6.0 Call 5.90 6.10 6.20 0.20 0 13 7.0 Call 5.10 5.35 5.30 0.08 0 8 8.0 Call 4.40 4.60 5.73 1.23 0 4 9.0 Call 3.75 3.95 5.30 1.45 0 13 10.0 Call 3.15 3.35 4.10 0.86 0 83 11.0 Call 2.70 2.84 2.87 0.11 0 4 12.0 Call 2.26 2.39 2.38 0.05 0 1,168 13.0 Call 1.89 2.03 1.98 0.02 0 136 14.0 Call 1.57 1.69 1.64 0.01 0 479 15.0 Call 1.28 1.43 1.35 0.00 0 340 16.0 Call 1.07 1.22 1.21 0.06 0 500 17.0 Call 0.91 1.04 1.00 0.03 0 369 18.0 Call 0.77 0.89 0.87 0.04 0 661 19.0 Call 0.64 0.76 0.72 0.02 0 268 20.0 Call 0.54 0.66 0.60 -0.01 0 1,039 21.0 Call 0.50 0.58 0.65 0.12 0 62 22.0 Call 0.40 0.51 0.61 0.15 0 242 23.0 Call 0.36 0.45 0.52 0.11 0 204 24.0 Call 0.30 0.42 0.43 0.07 0 302 25.0 Call 0.26 0.36 0.33 0.02 0 668 26.0 Call 0.25 0.32 0.37 0.09 0 121 27.0 Call 0.22 0.29 0.47 0.21 0 172 28.0 Call 0.20 0.27 0.29 0.05 0 490 29.0 Call 0.17 0.26 0.30 0.09 0 315 30.0 Call 0.17 0.23 0.22 0.02 0 1,768 31.0 Call 0.17 0.25 0.22 0.03 0 425 32.0 Call 0.11 0.25 0.22 0.04 0 88 33.0 Call 0.12 0.21 0.55 0.38 0 261 34.0 Call 0.12 0.23 0.17 0.01 0 34 35.0 Call 0.11 0.19 0.19 0.04 0 868 36.0 Call 0.10 0.20 0.47 0.32 0 224 37.0 Call 0.10 0.20 0.15 0.00 0 138 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.08 0.04 0 26 2.0 Put 0.02 0.14 0.12 0.04 0 547 3.0 Put 0.15 0.25 0.20 0.00 0 54 4.0 Put 0.29 0.38 0.35 0.02 0 700 5.0 Put 0.41 0.51 0.48 0.02 0 459 6.0 Put 0.58 0.70 0.62 -0.02 0 1,657 7.0 Put 0.80 0.95 0.84 -0.04 0 1,423 8.0 Put 1.11 1.22 1.17 0.00 0 1,116 9.0 Put 1.46 1.59 1.49 -0.04 0 655 10.0 Put 1.88 1.95 1.87 -0.05 0 829 11.0 Put 2.38 2.51 2.40 -0.05 0 1,053 12.0 Put 2.92 3.10 3.00 0.00 0 558 13.0 Put 3.50 3.70 3.58 -0.06 0 3,189 14.0 Put 4.20 4.35 4.30 0.00 0 1,194 15.0 Put 4.90 5.10 5.00 -0.02 0 1,834 16.0 Put 5.70 5.90 5.70 -0.10 0 929 17.0 Put 6.50 6.70 6.50 -0.12 0 699 18.0 Put 7.35 7.55 7.31 -0.16 0 923 19.0 Put 8.20 8.40 8.25 -0.08 0 257 20.0 Put 9.10 9.35 9.00 -0.23 0 932 21.0 Put 10.00 10.20 9.00 -1.15 0 277 22.0 Put 10.90 11.15 10.35 -0.71 0 329 23.0 Put 11.85 12.10 10.81 -1.19 0 122 24.0 Put 12.80 13.00 11.20 -1.74 0 386 25.0 Put 13.70 14.05 12.98 -0.91 0 175 26.0 Put 14.70 14.95 13.90 -0.95 0 81 27.0 Put 15.65 15.90 14.69 -1.13 0 72 28.0 Put 16.65 16.90 16.63 -0.16 0 64 29.0 Put 17.60 17.85 16.73 -1.03 0 163 30.0 Put 18.60 18.80 17.70 -1.04 0 33 31.0 Put 19.30 20.05 14.15 -5.58 0 120 32.0 Put 20.35 21.05 10.55 -10.16 0 98 33.0 Put 21.00 22.05 20.02 -1.67 0 44 34.0 Put 22.00 23.05 16.85 -5.83 0 49 35.0 Put 22.95 24.00 22.62 -1.04 0 19 36.0 Put 23.95 25.00 17.90 -6.75 0 12 37.0 Put 24.95 26.00 19.45 -6.19 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 182 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 7.10 0.00 0.00 0 0 6.0 Call 5.85 6.15 0.00 0.00 0 0 7.0 Call 5.10 5.45 0.00 0.00 0 0 8.0 Call 4.45 4.65 4.60 0.03 0 1 9.0 Call 3.80 4.00 5.15 1.24 0 2 10.0 Call 3.20 3.45 4.24 0.91 0 20 11.0 Call 2.72 2.96 2.88 0.06 0 2 12.0 Call 2.32 2.47 2.49 0.09 0 10 13.0 Call 1.95 2.11 2.02 -0.01 0 44 14.0 Call 1.62 1.79 1.99 0.28 0 43 15.0 Call 1.38 1.52 1.45 0.00 0 90 16.0 Call 1.13 1.31 1.67 0.45 0 29 17.0 Call 0.95 1.12 1.03 0.00 0 308 18.0 Call 0.81 0.96 1.08 0.19 0 140 19.0 Call 0.69 0.84 0.81 0.05 0 254 20.0 Call 0.60 0.73 0.72 0.05 0 277 21.0 Call 0.52 0.64 0.80 0.22 0 251 22.0 Call 0.44 0.56 0.65 0.15 0 105 23.0 Call 0.37 0.50 1.00 0.56 0 129 24.0 Call 0.34 0.46 0.52 0.13 0 73 25.0 Call 0.30 0.40 0.44 0.09 0 322 26.0 Call 0.24 0.39 0.34 0.02 0 151 27.0 Call 0.24 0.37 0.31 0.01 0 327 28.0 Call 0.21 0.34 0.32 0.04 0 143 29.0 Call 0.19 0.32 0.31 0.05 0 204 30.0 Call 0.18 0.30 0.30 0.06 0 281 31.0 Call 0.15 0.29 0.22 0.00 0 197 32.0 Call 0.14 0.25 0.21 0.01 0 151 33.0 Call 0.12 0.25 0.38 0.19 0 42 34.0 Call 0.11 0.25 0.17 -0.01 0 444 35.0 Call 0.12 0.21 0.18 0.01 0 253 36.0 Call 0.12 0.22 0.15 -0.01 0 371 37.0 Call 0.09 0.21 0.17 0.01 0 257 38.0 Call 0.13 0.20 0.17 0.01 0 412 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.44 0.52 0.45 -0.03 0 69 6.0 Put 0.63 0.72 0.63 -0.05 0 4 7.0 Put 0.87 1.00 0.92 -0.01 0 12 8.0 Put 1.18 1.30 1.13 -0.11 0 181 9.0 Put 1.50 1.67 1.62 0.04 0 110 10.0 Put 1.90 2.12 1.97 -0.04 0 75 11.0 Put 2.37 2.63 2.25 -0.25 0 45 12.0 Put 2.99 3.20 2.96 -0.11 0 52 13.0 Put 3.60 3.80 3.15 -0.55 0 179 14.0 Put 4.30 4.50 4.31 -0.06 0 223 15.0 Put 5.00 5.20 5.00 -0.11 0 516 16.0 Put 5.75 6.00 5.20 -0.67 0 1,601 17.0 Put 6.60 6.80 5.70 -0.98 0 196 18.0 Put 7.35 7.65 7.40 -0.12 0 551 19.0 Put 8.30 8.50 7.46 -0.93 0 268 20.0 Put 9.15 9.40 8.25 -1.03 0 135 21.0 Put 10.05 10.30 9.23 -0.95 0 482 22.0 Put 11.00 11.20 10.50 -0.60 0 1,052 23.0 Put 11.90 12.15 10.90 -1.12 0 611 24.0 Put 12.85 13.10 11.86 -1.11 0 159 25.0 Put 13.80 14.05 13.28 -0.64 0 685 26.0 Put 14.45 15.25 13.30 -1.58 0 66 27.0 Put 15.55 16.00 15.60 -0.25 0 138 28.0 Put 16.35 17.00 11.45 -5.37 0 47 29.0 Put 17.35 18.10 17.40 -0.39 0 171 30.0 Put 18.30 19.10 17.97 -0.79 0 122 31.0 Put 19.25 20.10 18.74 -1.00 0 5 32.0 Put 20.25 21.05 18.15 -2.56 0 72 33.0 Put 21.20 22.05 12.72 -8.97 0 260 34.0 Put 22.20 23.05 17.50 -5.18 0 194 35.0 Put 23.00 24.05 17.65 -6.01 0 328 36.0 Put 23.95 25.05 17.10 -7.55 0 844 37.0 Put 25.15 26.05 18.15 -7.49 0 1,761 38.0 Put 25.95 27.00 13.65 -12.99 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 203 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.40 11.35 10.92 0.31 0 1 2.0 Call 9.45 10.35 9.89 0.27 0 1 3.0 Call 8.50 8.90 8.88 0.22 0 1 4.0 Call 7.60 8.00 9.15 1.40 0 2 5.0 Call 6.70 7.15 7.20 0.29 0 13 6.0 Call 5.95 6.20 6.18 0.11 0 1,114 7.0 Call 5.15 5.45 6.50 1.18 0 490 8.0 Call 4.50 4.75 5.75 1.12 0 500 9.0 Call 3.85 4.10 4.15 0.15 0 41 10.0 Call 3.30 3.55 3.50 0.03 0 1,257 11.0 Call 2.90 3.05 2.98 -0.01 0 74 12.0 Call 2.41 2.63 2.54 0.02 0 346 13.0 Call 2.04 2.23 2.15 0.01 0 283 14.0 Call 1.77 1.89 1.87 0.04 0 482 15.0 Call 1.51 1.63 1.69 0.12 0 762 16.0 Call 1.28 1.43 1.40 0.05 0 380 17.0 Call 1.15 1.17 1.17 0.01 0 940 18.0 Call 0.92 1.08 1.03 0.03 0 358 19.0 Call 0.77 0.94 0.90 0.04 0 189 20.0 Call 0.74 0.82 0.80 0.03 0 1,878 21.0 Call 0.60 0.76 0.84 0.16 0 239 22.0 Call 0.50 0.68 0.63 0.03 0 370 23.0 Call 0.45 0.61 0.60 0.07 0 621 24.0 Call 0.42 0.55 0.53 0.05 0 1,041 25.0 Call 0.37 0.50 0.40 -0.04 0 2,053 26.0 Call 0.33 0.46 0.50 0.10 0 651 27.0 Call 0.30 0.42 0.39 0.03 0 321 28.0 Call 0.26 0.39 0.45 0.12 0 835 29.0 Call 0.25 0.36 0.36 0.05 0 181 30.0 Call 0.25 0.32 0.28 0.00 0 3,684 31.0 Call 0.21 0.30 0.25 -0.01 0 643 32.0 Call 0.20 0.29 0.25 0.00 0 289 33.0 Call 0.18 0.30 0.25 0.01 0 309 34.0 Call 0.17 0.29 0.42 0.20 0 821 35.0 Call 0.15 0.28 0.23 0.02 0 1,226 36.0 Call 0.15 0.24 0.20 0.00 0 368 37.0 Call 0.13 0.25 0.21 0.02 0 324 38.0 Call 0.13 0.23 0.19 0.00 0 408 39.0 Call 0.13 0.24 0.20 0.02 0 242 40.0 Call 0.15 0.21 0.18 0.00 0 2,904 41.0 Call 0.10 0.23 0.25 0.08 0 635 42.0 Call 0.09 0.22 0.20 0.03 0 671 43.0 Call 0.09 0.20 0.19 0.03 0 1,052 44.0 Call 0.10 0.20 0.10 -0.06 0 2,540 45.0 Call 0.14 0.20 0.15 0.00 0 3,896 46.0 Call 0.05 0.21 0.09 -0.06 0 574 47.0 Call 0.04 0.22 0.44 0.29 0 50 48.0 Call 0.04 0.21 0.19 0.05 0 752 49.0 Call 0.04 0.21 0.91 0.77 0 98 50.0 Call 0.10 0.20 0.12 -0.01 0 2,289 51.0 Call 0.03 0.20 0.14 0.01 0 254 52.0 Call 0.03 0.19 0.08 -0.04 0 137 53.0 Call 0.03 0.19 0.14 0.02 0 31 54.0 Call 0.04 0.19 0.37 0.25 0 164 55.0 Call 0.04 0.18 0.33 0.22 0 555 56.0 Call 0.02 0.19 0.10 -0.01 0 293 57.0 Call 0.03 0.18 0.64 0.54 0 18 58.0 Call 0.02 0.16 0.27 0.17 0 220 59.0 Call 0.01 0.16 0.85 0.76 0 59 60.0 Call 0.04 0.16 0.10 0.01 0 3,522 61.0 Call 0.01 0.17 0.75 0.66 0 101 62.0 Call 0.02 0.16 0.23 0.15 0 205 63.0 Call 0.02 0.16 0.55 0.47 0 533 64.0 Call 0.01 0.16 0.26 0.19 0 507 65.0 Call 0.10 0.15 0.09 0.02 0 6,731 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.07 0.05 -0.01 0 3,952 2.0 Put 0.11 0.18 0.12 -0.03 0 156 3.0 Put 0.19 0.29 0.22 -0.02 0 225 4.0 Put 0.34 0.40 0.37 0.00 0 719 5.0 Put 0.53 0.58 0.55 0.00 0 804 6.0 Put 0.69 0.79 0.76 0.02 0 961 7.0 Put 0.94 1.06 0.97 -0.03 0 2,818 8.0 Put 1.25 1.39 1.22 -0.10 0 2,819 9.0 Put 1.62 1.77 1.71 0.01 0 2,855 10.0 Put 2.09 2.24 2.14 -0.03 0 6,087 11.0 Put 2.61 2.75 2.64 -0.04 0 2,726 12.0 Put 3.10 3.30 3.18 -0.03 0 1,119 13.0 Put 3.75 3.95 3.85 0.03 0 1,965 14.0 Put 4.40 4.60 4.54 0.03 0 2,679 15.0 Put 5.15 5.35 5.25 0.01 0 2,097 16.0 Put 5.90 6.10 5.97 -0.04 0 1,567 17.0 Put 6.70 6.95 6.77 -0.04 0 358 18.0 Put 7.55 7.75 7.57 -0.07 0 609 19.0 Put 8.40 8.65 7.75 -0.74 0 702 20.0 Put 9.25 9.50 9.29 -0.10 0 2,140 21.0 Put 10.00 10.40 10.23 -0.06 0 752 22.0 Put 10.80 11.40 11.08 -0.11 0 611 23.0 Put 11.70 12.35 11.50 -0.62 0 241 24.0 Put 12.50 13.35 11.85 -1.21 0 1,678 25.0 Put 13.60 14.25 13.28 -0.72 0 623 26.0 Put 14.65 15.25 13.87 -1.08 0 358 27.0 Put 15.60 16.15 15.78 -0.13 0 522 28.0 Put 16.50 17.15 16.82 -0.05 0 757 29.0 Put 17.50 18.10 16.76 -1.08 0 45 30.0 Put 18.50 18.95 18.68 -0.13 0 970 31.0 Put 19.40 20.10 14.03 -5.75 0 269 32.0 Put 20.30 21.10 19.82 -0.94 0 112 33.0 Put 21.40 22.10 20.87 -0.87 0 61 34.0 Put 22.40 23.10 21.16 -1.56 0 99 35.0 Put 23.35 24.10 21.78 -1.92 0 212 36.0 Put 24.35 25.05 23.41 -1.27 0 108 37.0 Put 25.35 26.10 18.52 -7.15 0 68 38.0 Put 26.30 27.05 24.30 -2.36 0 1,066 39.0 Put 27.30 28.05 26.15 -1.50 0 34 40.0 Put 28.30 29.00 27.30 -1.33 0 801 41.0 Put 29.10 30.00 28.07 -1.55 0 528 42.0 Put 29.90 31.00 28.55 -2.07 0 604 43.0 Put 30.90 32.00 30.58 -1.03 0 738 44.0 Put 31.90 33.00 21.05 -11.55 0 161 45.0 Put 32.90 34.00 31.30 -2.29 0 319 46.0 Put 33.85 35.00 21.20 -13.38 0 112 47.0 Put 34.85 35.95 24.80 -10.77 0 7 48.0 Put 35.85 36.95 21.50 -15.06 0 31 49.0 Put 36.85 37.85 25.85 -11.70 0 13 50.0 Put 37.85 38.95 31.57 -6.98 0 135 51.0 Put 39.05 39.95 28.85 -10.69 0 12 52.0 Put 39.80 41.25 26.50 -14.03 0 220 53.0 Put 40.80 42.25 27.50 -14.02 0 275 54.0 Put 41.80 43.25 28.35 -14.17 0 325 55.0 Put 42.80 44.25 29.30 -14.21 0 50 56.0 Put 43.80 45.25 37.00 -7.50 0 1 57.0 Put 44.80 46.25 32.40 -13.09 0 10 58.0 Put 45.80 47.25 0.00 0.00 0 0 59.0 Put 46.75 48.25 34.20 -13.28 0 5 60.0 Put 47.75 49.20 42.75 -5.72 0 1,726 61.0 Put 48.75 50.20 36.95 -12.52 0 492 62.0 Put 49.75 51.20 39.34 -11.12 0 288 63.0 Put 50.75 52.20 37.10 -14.36 0 88 64.0 Put 51.75 53.20 38.00 -14.45 0 10 65.0 Put 52.95 54.20 51.23 -2.21 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 273 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.45 7.50 8.40 1.45 0 1 6.0 Call 5.95 6.40 0.00 0.00 0 0 7.0 Call 5.25 5.70 0.00 0.00 0 0 8.0 Call 4.60 5.00 4.90 0.08 0 4 9.0 Call 4.10 4.35 4.23 0.00 0 2 10.0 Call 3.55 3.85 3.80 0.12 0 78 11.0 Call 3.10 3.40 3.30 0.03 0 2 12.0 Call 2.75 2.96 2.90 0.04 0 16 13.0 Call 2.41 2.61 2.48 -0.03 0 160 14.0 Call 2.09 2.31 2.19 -0.01 0 10 15.0 Call 1.86 2.05 2.04 0.09 0 183 16.0 Call 1.59 1.84 1.88 0.16 0 380 17.0 Call 1.46 1.62 1.55 0.01 0 232 18.0 Call 1.26 1.45 1.46 0.10 0 98 19.0 Call 1.09 1.30 1.59 0.39 0 26 20.0 Call 0.95 1.17 1.13 0.03 0 183 21.0 Call 0.98 1.10 1.10 0.10 0 277 22.0 Call 0.74 0.93 0.89 0.00 0 505 23.0 Call 0.72 0.90 0.87 0.06 0 27 24.0 Call 0.59 0.83 0.90 0.15 0 61 25.0 Call 0.65 0.76 0.72 0.03 0 2,703 26.0 Call 0.53 0.73 0.71 0.07 0 108 27.0 Call 0.48 0.65 0.66 0.08 0 52 28.0 Call 0.49 0.59 0.55 0.02 0 944 29.0 Call 0.35 0.58 0.57 0.09 0 66 30.0 Call 0.33 0.54 0.47 0.03 0 140 31.0 Call 0.33 0.50 1.18 0.77 0 12 32.0 Call 0.27 0.49 0.55 0.16 0 63 33.0 Call 0.27 0.45 0.87 0.51 0 61 34.0 Call 0.22 0.44 1.00 0.67 0 2 35.0 Call 0.24 0.40 0.37 0.06 0 389 36.0 Call 0.17 0.40 0.52 0.24 0 10 37.0 Call 0.06 0.39 0.36 0.10 0 222 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.64 0.70 0.64 -0.03 0 495 6.0 Put 0.88 0.99 0.85 -0.09 0 88 7.0 Put 1.20 1.33 1.09 -0.17 0 57 8.0 Put 1.47 1.70 1.42 -0.17 0 41 9.0 Put 1.89 2.11 1.81 -0.19 0 40 10.0 Put 2.34 2.56 2.45 0.00 0 127 11.0 Put 2.93 3.15 2.85 -0.19 0 19 12.0 Put 3.45 3.75 3.35 -0.27 0 92 13.0 Put 4.10 4.35 4.30 0.03 0 313 14.0 Put 4.80 5.05 3.95 -0.99 0 39 15.0 Put 5.55 5.80 5.18 -0.51 0 134 16.0 Put 6.30 6.55 5.65 -0.79 0 70 17.0 Put 7.10 7.35 6.72 -0.52 0 291 18.0 Put 7.90 8.15 6.70 -1.35 0 72 19.0 Put 8.75 9.00 8.18 -0.70 0 360 20.0 Put 9.60 9.85 9.65 -0.11 0 59 21.0 Put 10.20 11.35 9.31 -1.34 0 199 22.0 Put 11.10 12.55 6.85 -4.68 0 3 23.0 Put 12.00 13.50 10.80 -1.64 0 260 24.0 Put 12.90 14.90 6.01 -7.35 0 4 25.0 Put 13.85 15.80 8.69 -5.60 0 2 26.0 Put 14.75 16.75 13.65 -1.57 0 1 27.0 Put 15.70 17.20 13.93 -2.23 0 21 28.0 Put 16.60 17.75 12.22 -4.88 0 2 29.0 Put 17.20 19.55 0.00 0.00 0 0 30.0 Put 18.50 20.55 18.00 -0.98 0 4 31.0 Put 19.45 21.45 0.00 0.00 0 0 32.0 Put 20.40 22.45 0.00 0.00 0 0 33.0 Put 21.35 23.35 11.00 -10.87 0 2 34.0 Put 22.00 24.35 12.10 -10.74 0 1 35.0 Put 23.30 25.10 17.70 -6.10 0 77 36.0 Put 24.25 26.05 22.62 -2.15 0 74 37.0 Put 24.10 27.00 13.65 -12.09 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 364 Days to Expiration BITO Jan 19 2024 567 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 11.95 11.45 0.84 0 16 2.0 Call 8.50 10.95 11.85 2.22 0 1 3.0 Call 8.45 9.00 8.85 0.14 0 29 4.0 Call 6.75 9.05 8.96 0.97 0 3 5.0 Call 7.00 7.80 7.67 0.28 0 26 6.0 Call 6.25 7.30 8.75 1.93 0 4 7.0 Call 5.65 7.65 7.50 1.24 0 8 8.0 Call 5.25 6.15 5.95 0.25 0 515 9.0 Call 4.55 5.55 6.60 1.45 0 5 10.0 Call 4.50 5.25 4.90 0.29 0 387 11.0 Call 4.00 4.70 4.40 0.12 0 1,689 12.0 Call 3.65 4.30 4.03 0.03 0 857 13.0 Call 3.60 4.00 3.75 0.02 0 789 14.0 Call 3.20 4.05 3.31 -0.14 0 178 15.0 Call 3.00 3.30 3.10 -0.08 0 1,683 16.0 Call 2.53 3.35 3.51 0.54 0 351 17.0 Call 2.37 3.20 3.45 0.66 0 202 18.0 Call 2.14 3.25 3.11 0.49 0 240 19.0 Call 2.20 2.80 2.33 -0.11 0 169 20.0 Call 2.12 2.38 2.24 -0.02 0 3,672 21.0 Call 1.65 2.63 2.55 0.40 0 282 22.0 Call 1.53 2.35 2.01 -0.04 0 184 23.0 Call 1.42 2.38 2.15 0.19 0 254 24.0 Call 1.70 2.15 2.10 0.24 0 287 25.0 Call 1.65 1.89 1.62 -0.15 0 1,972 26.0 Call 1.50 2.08 1.76 0.09 0 674 27.0 Call 1.09 1.85 1.65 0.08 0 356 28.0 Call 1.07 1.92 1.47 -0.01 0 290 29.0 Call 1.23 1.53 1.28 -0.10 0 510 30.0 Call 1.02 1.44 1.24 -0.05 0 2,033 31.0 Call 0.93 1.72 1.34 0.09 0 306 32.0 Call 0.82 1.48 1.30 0.10 0 132 33.0 Call 0.74 2.76 2.87 1.71 0 235 34.0 Call 0.80 1.57 1.33 0.21 0 382 35.0 Call 0.99 1.15 1.28 0.21 0 2,015 36.0 Call 0.62 1.25 1.10 0.07 0 125 37.0 Call 0.62 1.42 1.04 0.05 0 93 38.0 Call 0.75 1.25 1.10 0.15 0 637 39.0 Call 0.51 1.40 1.00 0.09 0 183 40.0 Call 0.60 0.98 0.89 0.02 0 3,145 41.0 Call 0.56 1.29 0.81 -0.04 0 79 42.0 Call 0.47 1.26 0.70 -0.13 0 368 43.0 Call 0.51 1.23 0.88 0.08 0 498 44.0 Call 0.43 1.25 0.85 0.07 0 107 45.0 Call 0.47 1.16 0.91 0.15 0 731 46.0 Call 0.55 1.16 0.93 0.19 0 54 47.0 Call 0.32 0.85 0.59 -0.12 0 35 48.0 Call 0.31 1.10 0.84 0.15 0 49 49.0 Call 0.22 1.08 1.58 0.91 0 29 50.0 Call 0.33 0.83 0.70 0.05 0 1,767 51.0 Call 0.33 1.05 3.45 2.83 0 72 52.0 Call 0.20 1.04 0.60 0.00 0 43 53.0 Call 0.01 1.03 4.50 3.92 0 45 54.0 Call 0.17 1.08 5.00 4.45 0 18 55.0 Call 0.41 0.66 0.60 0.07 0 795 56.0 Call 0.20 0.98 0.50 -0.01 0 58 57.0 Call 0.21 0.95 3.79 3.30 0 6 58.0 Call 0.16 0.95 1.39 0.93 0 36 59.0 Call 0.17 0.96 0.45 0.01 0 17 60.0 Call 0.23 0.50 0.43 0.01 0 823 61.0 Call 0.20 0.66 0.47 0.07 0 14 62.0 Call 0.12 0.50 0.50 0.13 0 224 63.0 Call 0.32 0.45 0.47 0.11 0 555 64.0 Call 0.05 0.44 0.45 0.10 0 61 65.0 Call 0.35 0.40 0.38 0.04 0 9,351 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.13 0.19 0.11 -0.05 0 52 2.0 Put 0.21 0.46 0.41 0.10 0 8 3.0 Put 0.21 0.69 0.52 0.06 0 194 4.0 Put 0.60 0.97 0.65 -0.18 0 23 5.0 Put 1.20 1.34 1.21 -0.06 0 506 6.0 Put 1.60 2.21 1.50 -0.22 0 119 7.0 Put 1.64 2.81 1.38 -0.78 0 37 8.0 Put 2.11 2.95 3.30 0.70 0 38 9.0 Put 2.62 3.45 3.00 -0.04 0 219 10.0 Put 3.15 3.80 3.40 -0.08 0 161 11.0 Put 3.70 4.45 4.15 0.01 0 359 12.0 Put 4.30 5.10 4.80 -0.04 0 190 13.0 Put 4.75 6.70 5.29 -0.25 0 150 14.0 Put 5.40 6.65 5.78 -0.46 0 324 15.0 Put 6.70 7.25 6.91 -0.04 0 352 16.0 Put 7.10 7.80 7.15 -0.56 0 245 17.0 Put 7.95 8.80 8.06 -0.45 0 112 18.0 Put 8.70 9.55 9.10 -0.21 0 189 19.0 Put 9.00 11.40 8.98 -1.12 0 106 20.0 Put 10.30 11.95 10.50 -0.40 0 295 21.0 Put 11.05 12.35 8.80 -2.96 0 256 22.0 Put 12.05 12.95 12.50 -0.14 0 155 23.0 Put 12.75 13.75 13.07 -0.45 0 86 24.0 Put 13.60 14.65 14.20 -0.20 0 134 25.0 Put 13.80 15.80 13.65 -1.64 0 1,705 26.0 Put 14.70 16.35 15.78 -0.39 0 178 27.0 Put 16.30 17.60 12.93 -4.12 0 347 28.0 Put 17.20 18.50 17.64 -0.30 0 139 29.0 Put 18.10 20.45 17.65 -1.17 0 95 30.0 Put 19.00 21.40 18.35 -1.36 0 177 31.0 Put 19.95 21.30 18.89 -1.76 0 7 32.0 Put 20.85 23.20 20.35 -1.24 0 153 33.0 Put 21.80 24.10 21.28 -1.25 0 9 34.0 Put 22.75 24.85 21.61 -1.86 0 11 35.0 Put 23.50 24.95 23.10 -1.31 0 112 36.0 Put 23.65 26.95 23.70 -1.65 0 52 37.0 Put 24.60 27.95 22.02 -4.28 0 4 38.0 Put 26.25 28.90 25.41 -1.83 0 53 39.0 Put 26.50 29.80 24.25 -3.94 0 33 40.0 Put 27.45 30.80 28.92 -0.22 0 1,010 41.0 Put 28.40 31.65 19.11 -11.00 0 21 42.0 Put 29.40 32.65 28.95 -2.12 0 242 43.0 Put 30.35 33.60 27.95 -4.09 0 34 44.0 Put 31.30 34.55 24.79 -8.21 0 40 45.0 Put 32.30 35.55 23.65 -10.32 0 31 46.0 Put 33.25 36.50 22.90 -12.04 0 14 47.0 Put 34.25 37.50 30.00 -5.91 0 90 48.0 Put 35.20 38.45 32.80 -4.08 0 125 49.0 Put 36.20 39.35 33.70 -4.15 0 16 50.0 Put 37.15 40.40 27.75 -11.07 0 50 51.0 Put 38.15 41.35 27.00 -12.79 0 10 52.0 Put 39.05 42.40 30.20 -10.56 0 144 53.0 Put 40.05 43.35 0.00 0.00 0 0 54.0 Put 41.05 44.35 41.40 -1.31 0 209 55.0 Put 42.00 45.35 39.35 -4.33 0 20 56.0 Put 43.00 46.30 40.25 -4.41 0 399 57.0 Put 44.00 47.30 34.60 -11.03 0 15 58.0 Put 45.00 48.25 36.59 -10.02 0 8 59.0 Put 45.95 49.25 46.00 -1.59 0 6 60.0 Put 46.95 50.20 47.43 -1.14 0 474 61.0 Put 47.95 51.20 36.45 -13.09 0 154 62.0 Put 48.95 52.20 40.25 -10.27 0 9 63.0 Put 49.95 53.15 40.30 -11.21 0 120 64.0 Put 50.95 54.15 0.00 0.00 0 0 65.0 Put 53.40 56.00 53.49 0.00 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 05, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.10 12.21 11.96 0.00 0.00 8000X4700 0.00 0.00 26,059 Tue Jul 5 2022 7:14:18 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 8 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.00 6.85 -0.11 0 127 6.0 Call 0.00 0.00 0.00 0.00 0 0 6.5 Call 5.35 5.50 0.00 0.00 0 0 7.0 Call 4.85 5.05 0.00 0.00 0 0 7.5 Call 4.40 4.55 0.00 0.00 0 0 8.0 Call 3.85 4.05 4.68 0.70 0 1 8.5 Call 3.40 3.55 0.00 0.00 0 0 9.0 Call 2.89 3.05 3.75 0.75 0 2 9.5 Call 2.43 2.56 2.66 0.14 0 12 10.0 Call 2.00 2.11 2.08 0.02 0 878 10.5 Call 1.59 1.69 1.63 0.00 0 59 11.0 Call 1.19 1.24 1.19 -0.03 0 193 11.5 Call 0.84 0.88 0.82 -0.04 0 456 12.0 Call 0.54 0.56 0.56 0.01 0 1,578 12.5 Call 0.30 0.36 0.32 -0.01 0 1,339 13.0 Call 0.17 0.20 0.17 -0.01 0 1,443 13.5 Call 0.09 0.11 0.09 -0.01 0 873 14.0 Call 0.05 0.06 0.05 0.00 0 428 14.5 Call 0.02 0.04 0.03 0.00 0 245 15.0 Call 0.01 0.03 0.02 0.00 0 340 15.5 Call 0.01 0.03 0.02 0.01 0 137 16.0 Call 0.01 0.03 0.01 0.01 0 222 16.5 Call 0.00 0.03 0.02 0.02 0 563 17.0 Call 0.01 0.03 0.02 0.02 0 1,855 17.5 Call 0.00 0.03 0.03 0.03 0 565 18.0 Call 0.00 0.03 0.02 0.02 0 1,047 18.5 Call 0.00 0.02 0.04 0.04 0 66 19.0 Call 0.00 0.02 0.02 0.02 0 92 19.5 Call 0.00 0.02 0.03 0.03 0 140 20.0 Call 0.00 0.02 0.01 0.01 0 102 20.5 Call 0.00 0.02 0.01 0.01 0 25 21.0 Call 0.00 0.02 0.02 0.02 0 33 21.5 Call 0.00 0.02 0.04 0.04 0 15 22.0 Call 0.00 0.03 0.03 0.03 0 36 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.01 0.01 0 19 23.5 Call 0.00 0.03 0.10 0.10 0 6 24.0 Call 0.00 0.03 0.05 0.05 0 23 24.5 Call 0.00 0.03 0.13 0.13 0 201 25.0 Call 0.00 0.03 0.16 0.16 0 22 26.0 Call 0.00 0.03 0.25 0.25 0 1 27.0 Call 0.00 0.03 0.04 0.04 0 1 28.0 Call 0.00 0.03 0.07 0.07 0 9 30.0 Call 0.00 0.03 0.00 0.00 0 0 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.01 0 98 6.0 Put 0.00 0.00 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.01 -0.01 0 118 7.0 Put 0.00 0.03 0.02 0.00 0 1,066 7.5 Put 0.02 0.03 0.03 0.00 0 15 8.0 Put 0.01 0.04 0.03 0.00 0 178 8.5 Put 0.04 0.05 0.05 0.01 0 1,653 9.0 Put 0.05 0.06 0.06 0.00 0 869 9.5 Put 0.07 0.09 0.09 0.01 0 845 10.0 Put 0.11 0.14 0.12 0.00 0 3,900 10.5 Put 0.17 0.21 0.19 0.00 0 911 11.0 Put 0.26 0.31 0.27 -0.01 0 3,696 11.5 Put 0.41 0.43 0.41 -0.01 0 2,691 12.0 Put 0.60 0.64 0.63 0.01 0 3,111 12.5 Put 0.86 0.92 0.93 0.03 0 2,052 13.0 Put 1.22 1.30 1.27 0.02 0 1,051 13.5 Put 1.62 1.72 1.69 0.02 0 496 14.0 Put 2.02 2.16 2.18 0.06 0 290 14.5 Put 2.56 2.64 2.50 -0.10 0 2,023 15.0 Put 3.05 3.15 3.06 -0.03 0 4,008 15.5 Put 3.50 3.65 3.63 0.05 0 528 16.0 Put 4.00 4.15 4.08 0.01 0 96 16.5 Put 4.50 4.65 4.72 0.15 0 275 17.0 Put 5.00 5.20 4.51 -0.56 0 29 17.5 Put 5.50 5.65 4.90 -0.67 0 137 18.0 Put 6.00 6.15 6.05 -0.02 0 95 18.5 Put 6.50 6.65 6.50 -0.07 0 149 19.0 Put 7.00 7.15 6.62 -0.44 0 94 19.5 Put 7.50 7.65 6.78 -0.78 0 16 20.0 Put 8.00 8.15 7.67 -0.39 0 23 20.5 Put 8.50 8.65 8.90 0.34 0 2 21.0 Put 9.00 9.15 9.11 0.05 0 306 21.5 Put 9.50 9.65 9.02 -0.54 0 3 22.0 Put 10.00 10.15 3.19 -6.87 0 6 22.5 Put 10.50 10.65 10.65 0.09 0 16 23.0 Put 11.00 11.15 5.15 -5.91 0 0 23.5 Put 11.50 11.65 11.50 -0.06 0 17 24.0 Put 12.00 12.15 11.57 -0.49 0 0 24.5 Put 12.50 12.65 0.00 0.00 0 0 25.0 Put 13.00 13.15 12.05 -1.01 0 2 26.0 Put 14.00 14.15 0.00 0.00 0 0 27.0 Put 15.00 15.15 15.35 0.29 0 1 28.0 Put 16.00 16.15 16.36 0.30 0 2 30.0 Put 18.00 18.15 18.10 0.04 0 6 35.0 Put 22.85 23.30 23.10 0.04 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 10 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.00 12.08 1.12 0 0 2.0 Call 9.85 10.00 0.00 0.00 0 0 3.0 Call 8.90 9.00 0.00 0.00 0 0 4.0 Call 7.90 8.00 0.00 0.00 0 0 5.0 Call 6.90 7.00 9.60 2.63 0 1 6.0 Call 5.90 6.05 6.80 0.82 0 4 6.5 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 4.90 5.05 5.50 0.51 0 13 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 3.95 4.10 3.74 -0.30 0 2 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 3.05 3.15 2.88 -0.22 0 4 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 2.18 2.25 2.28 0.06 0 329 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 1.40 1.45 1.43 0.00 0 481 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 0.78 0.81 0.78 -0.01 0 1,015 12.5 Call 0.55 0.58 0.54 -0.03 0 466 13.0 Call 0.37 0.40 0.37 -0.01 0 2,986 13.5 Call 0.24 0.27 0.26 0.00 0 744 14.0 Call 0.16 0.18 0.18 0.01 0 3,461 14.5 Call 0.10 0.13 0.12 0.00 0 203 15.0 Call 0.07 0.09 0.07 -0.01 0 22,743 15.5 Call 0.05 0.07 0.07 0.01 0 173 16.0 Call 0.03 0.05 0.05 0.01 0 3,802 16.5 Call 0.02 0.04 0.04 0.01 0 119 17.0 Call 0.02 0.04 0.03 0.00 0 2,417 17.5 Call 0.02 0.03 0.15 0.13 0 5 18.0 Call 0.01 0.02 0.01 -0.01 0 13,251 18.5 Call 0.01 0.03 0.03 0.01 0 1,061 19.0 Call 0.01 0.03 0.01 0.00 0 2,871 20.0 Call 0.01 0.02 0.02 0.01 0 2,831 21.0 Call 0.01 0.03 0.01 0.01 0 1,878 22.0 Call 0.00 0.03 0.02 0.02 0 1,793 23.0 Call 0.00 0.03 0.04 0.04 0 8,490 24.0 Call 0.00 0.03 0.02 0.02 0 1,807 25.0 Call 0.01 0.02 0.01 0.01 0 3,001 26.0 Call 0.00 0.02 0.04 0.04 0 1,099 27.0 Call 0.01 0.03 0.04 0.04 0 554 28.0 Call 0.00 0.03 0.01 0.01 0 360 29.0 Call 0.00 0.03 0.05 0.05 0 251 30.0 Call 0.00 0.03 0.04 0.04 0 904 31.0 Call 0.00 0.03 0.12 0.12 0 95 32.0 Call 0.00 0.03 0.02 0.02 0 3,966 33.0 Call 0.00 0.03 0.03 0.03 0 187 34.0 Call 0.00 0.03 0.03 0.03 0 80 35.0 Call 0.00 0.03 0.08 0.08 0 98 36.0 Call 0.00 0.03 0.05 0.05 0 296 37.0 Call 0.00 0.03 0.04 0.04 0 1 38.0 Call 0.00 0.03 0.04 0.04 0 2 39.0 Call 0.00 0.03 0.02 0.02 0 12 40.0 Call 0.00 0.03 0.03 0.03 0 25 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 12 2.0 Put 0.00 0.02 0.02 0.01 0 41 3.0 Put 0.00 0.02 0.02 0.01 0 147 4.0 Put 0.01 0.03 0.05 0.03 0 328 5.0 Put 0.01 0.04 0.03 0.00 0 3,162 6.0 Put 0.03 0.04 0.04 0.00 0 729 6.5 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.04 0.07 0.06 0.00 0 2,700 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.10 0.11 0.10 0.00 0 5,403 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.16 0.18 0.16 -0.01 0 5,945 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.28 0.30 0.30 0.01 0 19,854 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.49 0.52 0.52 0.01 0 5,723 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.83 0.89 0.89 0.02 0 13,549 12.5 Put 1.12 1.16 1.16 0.02 0 1,201 13.0 Put 1.45 1.50 1.47 0.01 0 7,928 13.5 Put 1.81 1.86 1.85 0.02 0 777 14.0 Put 2.22 2.29 2.16 -0.08 0 5,675 14.5 Put 2.67 2.73 3.04 0.35 0 379 15.0 Put 3.10 3.25 3.20 0.05 0 15,682 15.5 Put 3.60 3.70 3.67 0.04 0 1,853 16.0 Put 4.05 4.20 4.15 0.04 0 13,448 16.5 Put 4.55 4.70 4.84 0.24 0 4 17.0 Put 5.05 5.15 5.00 -0.10 0 2,614 17.5 Put 5.55 5.65 5.60 0.00 0 5 18.0 Put 6.05 6.15 6.10 0.01 0 22,808 18.5 Put 6.55 6.65 5.77 -0.82 0 2 19.0 Put 7.05 7.15 7.16 0.08 0 2,252 20.0 Put 7.95 8.15 8.05 -0.03 0 1,704 21.0 Put 8.95 9.15 9.05 -0.02 0 871 22.0 Put 9.95 10.15 10.11 0.04 0 1,037 23.0 Put 11.05 11.15 10.98 -0.09 0 329 24.0 Put 12.05 12.15 12.00 -0.07 0 267 25.0 Put 13.05 13.15 13.04 -0.03 0 843 26.0 Put 13.90 14.15 13.27 -0.80 0 410 27.0 Put 15.00 15.15 15.05 -0.02 0 451 28.0 Put 16.00 16.15 16.03 -0.04 0 98 29.0 Put 17.00 17.15 15.73 -1.34 0 13 30.0 Put 17.95 18.15 18.09 0.03 0 27 31.0 Put 18.85 19.20 18.31 -0.75 0 29 32.0 Put 19.85 20.25 19.08 -0.98 0 6 33.0 Put 20.85 21.20 20.15 -0.91 0 20 34.0 Put 21.85 22.20 22.30 0.24 0 23 35.0 Put 22.95 23.20 23.20 0.14 0 28 36.0 Put 23.85 24.20 18.09 -5.97 0 9 37.0 Put 24.80 25.25 23.96 -1.10 0 29 38.0 Put 25.80 26.25 26.17 0.11 0 9 39.0 Put 26.80 27.25 26.60 -0.46 0 4 40.0 Put 27.80 28.25 27.32 -0.74 0 62 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.80 7.10 6.60 -0.37 0 0 6.0 Call 0.00 0.00 0.00 0.00 0 0 6.5 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 0.00 0.00 0.00 0.00 0 0 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 3.95 4.20 4.60 0.51 0 1 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 3.05 3.25 3.52 0.35 0 7 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 2.28 2.36 2.10 -0.23 0 9 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 1.54 1.61 1.65 0.07 0 83 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 0.93 1.00 1.01 0.05 0 281 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 0.52 0.57 0.55 0.00 0 249 13.5 Call 0.37 0.42 0.40 0.00 0 155 14.0 Call 0.27 0.31 0.29 0.00 0 135 14.5 Call 0.18 0.23 0.21 0.00 0 54 15.0 Call 0.13 0.17 0.15 0.00 0 345 15.5 Call 0.09 0.13 0.15 0.04 0 233 16.0 Call 0.06 0.10 0.11 0.03 0 252 16.5 Call 0.05 0.09 0.07 0.00 0 208 17.0 Call 0.03 0.07 0.08 0.03 0 302 17.5 Call 0.02 0.07 0.06 0.01 0 41 18.0 Call 0.00 0.08 0.06 0.02 0 115 18.5 Call 0.00 0.09 0.10 0.07 0 12 19.0 Call 0.00 0.09 0.07 0.04 0 282 19.5 Call 0.00 0.09 0.08 0.05 0 17 20.0 Call 0.00 0.08 0.06 0.04 0 11 20.5 Call 0.00 0.08 0.04 0.02 0 4 21.0 Call 0.00 0.08 0.08 0.06 0 35 21.5 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.01 0.00 0 41 22.5 Call 0.00 0.08 0.14 0.13 0 0 23.0 Call 0.00 0.07 0.04 0.03 0 2 23.5 Call 0.00 0.07 0.07 0.06 0 3 24.0 Call 0.00 0.07 0.03 0.02 0 42 24.5 Call 0.00 0.07 0.32 0.31 0 1 25.0 Call 0.00 0.07 0.17 0.16 0 85 26.0 Call 0.00 0.07 0.11 0.10 0 5 27.0 Call 0.00 0.07 0.06 0.05 0 1 28.0 Call 0.00 0.07 0.00 0.00 0 0 30.0 Call 0.00 0.05 0.09 0.09 0 10 35.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.05 0.05 0.02 0 413 6.0 Put 0.00 0.00 0.00 0.00 0 0 6.5 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.00 0.00 0.00 0 0 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.15 0.18 0.17 0.00 0 1,766 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.24 0.27 0.24 -0.01 0 937 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.39 0.43 0.43 0.02 0 1,452 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.64 0.69 0.67 0.00 0 1,474 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 1.02 1.08 1.08 0.03 0 480 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 1.62 1.67 1.68 0.05 0 482 13.5 Put 1.97 2.04 2.16 0.18 0 49 14.0 Put 2.31 2.42 2.38 0.00 0 246 14.5 Put 2.74 2.86 3.00 0.21 0 106 15.0 Put 3.20 3.35 3.28 0.04 0 237 15.5 Put 3.65 3.80 2.95 -0.75 0 62 16.0 Put 4.10 4.30 3.80 -0.37 0 304 16.5 Put 4.55 4.80 4.15 -0.50 0 117 17.0 Put 5.05 5.30 4.70 -0.44 0 24 17.5 Put 5.50 5.75 5.60 -0.03 0 108 18.0 Put 6.00 6.25 4.97 -1.16 0 597 18.5 Put 6.50 6.75 6.60 -0.02 0 23 19.0 Put 7.00 7.25 6.35 -0.77 0 1 19.5 Put 7.50 7.75 7.05 -0.56 0 28 20.0 Put 8.00 8.25 7.57 -0.54 0 10 20.5 Put 8.50 8.75 3.08 -5.53 0 1 21.0 Put 9.00 9.25 8.30 -0.80 0 4 21.5 Put 9.50 9.75 8.22 -1.38 0 3 22.0 Put 10.00 10.25 9.62 -0.48 0 30 22.5 Put 10.50 10.75 9.62 -0.98 0 6 23.0 Put 11.00 11.25 10.25 -0.84 0 1 23.5 Put 11.50 11.75 10.27 -1.32 0 1 24.0 Put 12.00 12.25 12.35 0.26 0 4 24.5 Put 12.50 12.75 6.65 -5.94 0 1 25.0 Put 13.00 13.25 12.67 -0.42 0 37 26.0 Put 14.00 14.25 13.43 -0.66 0 6 27.0 Put 15.00 15.25 14.61 -0.47 0 2 28.0 Put 16.00 16.25 14.88 -1.20 0 1 30.0 Put 17.95 18.25 0.00 0.00 0 0 35.0 Put 23.00 23.25 22.50 -0.57 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.15 6.95 -0.03 0 1 8.0 Call 3.95 4.30 5.00 0.87 0 2 9.0 Call 3.15 3.30 4.11 0.87 0 3 10.0 Call 2.36 2.45 2.46 0.04 0 427 11.0 Call 1.66 1.74 1.54 -0.16 0 511 12.0 Call 1.08 1.15 1.12 0.00 0 320 13.0 Call 0.67 0.71 0.68 -0.01 0 1,442 13.5 Call 0.51 0.56 0.58 0.05 0 1,139 14.0 Call 0.38 0.43 0.41 0.00 0 1,895 14.5 Call 0.28 0.33 0.30 0.00 0 1,564 15.0 Call 0.22 0.26 0.23 -0.01 0 1,081 15.5 Call 0.16 0.20 0.17 -0.01 0 457 16.0 Call 0.12 0.16 0.13 -0.01 0 454 16.5 Call 0.09 0.13 0.13 0.02 0 419 17.0 Call 0.07 0.11 0.10 0.01 0 229 17.5 Call 0.05 0.10 0.06 -0.01 0 227 18.0 Call 0.04 0.08 0.05 -0.01 0 355 18.5 Call 0.02 0.10 0.07 0.01 0 38 19.0 Call 0.00 0.10 0.07 0.01 0 50 19.5 Call 0.01 0.10 0.12 0.07 0 8 20.0 Call 0.01 0.05 0.05 0.00 0 156 20.5 Call 0.00 0.10 0.01 -0.04 0 42 21.0 Call 0.00 0.05 0.05 0.01 0 386 21.5 Call 0.00 0.08 0.04 0.00 0 107 22.0 Call 0.03 0.04 0.03 -0.01 0 28 22.5 Call 0.00 0.09 0.46 0.42 0 1 23.0 Call 0.00 0.09 0.14 0.11 0 5 23.5 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.08 0.36 0.33 0 3 24.5 Call 0.00 0.08 0.00 0.00 0 0 25.0 Call 0.00 0.08 0.09 0.06 0 4 26.0 Call 0.00 0.08 0.00 0.00 0 0 27.0 Call 0.00 0.08 0.00 0.00 0 0 28.0 Call 0.00 0.08 0.00 0.00 0 0 30.0 Call 0.00 0.08 0.16 0.14 0 1 35.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.07 0.05 0.00 0 67 8.0 Put 0.20 0.26 0.19 -0.04 0 604 9.0 Put 0.32 0.37 0.31 -0.04 0 1,433 10.0 Put 0.50 0.55 0.51 -0.01 0 1,899 11.0 Put 0.78 0.83 0.83 0.03 0 1,048 12.0 Put 1.20 1.26 1.26 0.03 0 3,324 13.0 Put 1.77 1.84 1.84 0.04 0 1,778 13.5 Put 2.11 2.19 2.20 0.05 0 266 14.0 Put 2.47 2.57 2.53 0.01 0 2,577 14.5 Put 2.85 2.98 2.93 0.01 0 175 15.0 Put 3.25 3.45 3.55 0.20 0 384 15.5 Put 3.70 3.90 3.97 0.18 0 12 16.0 Put 4.15 4.40 3.35 -0.90 0 151 16.5 Put 4.65 4.85 4.85 0.13 0 152 17.0 Put 5.10 5.35 5.15 -0.05 0 35 17.5 Put 5.55 5.85 5.72 0.04 0 14 18.0 Put 6.05 6.35 5.15 -1.02 0 91 18.5 Put 6.55 6.85 6.98 0.31 0 1 19.0 Put 7.00 7.30 6.39 -0.77 0 20 19.5 Put 7.50 7.80 0.00 0.00 0 0 20.0 Put 8.00 8.30 8.16 0.00 0 8 20.5 Put 8.50 8.80 0.00 0.00 0 0 21.0 Put 9.00 9.30 0.00 0.00 0 0 21.5 Put 9.50 9.80 0.00 0.00 0 0 22.0 Put 10.00 10.30 10.10 -0.04 0 8 22.5 Put 10.50 10.80 9.82 -0.82 0 6 23.0 Put 10.95 11.30 11.00 -0.14 0 10 23.5 Put 11.45 11.80 11.83 0.19 0 5 24.0 Put 11.95 12.30 12.36 0.23 0 4 24.5 Put 12.45 12.80 12.84 0.21 0 3 25.0 Put 12.95 13.30 12.32 -0.81 0 8 26.0 Put 13.95 14.30 13.15 -0.97 0 2 27.0 Put 14.95 15.30 0.00 0.00 0 0 28.0 Put 15.95 16.30 15.05 -1.07 0 1 30.0 Put 17.95 18.30 18.30 0.19 0 6 35.0 Put 22.95 23.30 22.65 -0.45 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.80 7.15 7.15 0.17 0 5 7.5 Call 4.45 4.80 0.00 0.00 0 0 8.0 Call 4.00 4.30 0.00 0.00 0 0 8.5 Call 3.65 3.80 0.00 0.00 0 0 9.0 Call 3.20 3.40 0.00 0.00 0 0 9.5 Call 2.84 2.94 2.88 -0.01 0 3 10.0 Call 2.46 2.56 2.43 -0.08 0 10 10.5 Call 2.12 2.20 0.00 0.00 0 0 11.0 Call 1.78 1.87 1.68 -0.12 0 10 11.5 Call 1.47 1.54 1.35 -0.16 0 10 12.0 Call 1.20 1.28 1.24 0.00 0 12 12.5 Call 0.97 1.04 1.10 0.09 0 33 13.0 Call 0.78 0.83 0.83 0.03 0 19 13.5 Call 0.62 0.67 0.63 -0.01 0 99 14.0 Call 0.48 0.53 0.50 0.00 0 16 14.5 Call 0.38 0.42 0.41 0.01 0 110 15.0 Call 0.30 0.33 0.32 0.00 0 25 15.5 Call 0.22 0.27 0.25 0.00 0 2 16.0 Call 0.17 0.22 0.20 0.00 0 14 16.5 Call 0.13 0.18 0.17 0.01 0 1 17.0 Call 0.11 0.16 0.15 0.02 0 228 17.5 Call 0.08 0.13 0.21 0.10 0 1 18.0 Call 0.06 0.11 0.22 0.14 0 5 18.5 Call 0.05 0.10 0.00 0.00 0 0 19.0 Call 0.04 0.10 0.10 0.03 0 1 20.0 Call 0.01 0.10 0.06 0.00 0 7 21.0 Call 0.00 0.10 0.00 0.00 0 0 22.0 Call 0.00 0.10 0.00 0.00 0 0 23.0 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.09 0.08 0.01 0 229 7.5 Put 0.21 0.26 0.20 -0.04 0 411 8.0 Put 0.26 0.30 0.25 -0.03 0 60 8.5 Put 0.32 0.36 0.34 0.00 0 41 9.0 Put 0.40 0.44 0.42 0.00 0 7 9.5 Put 0.48 0.54 0.54 0.03 0 3 10.0 Put 0.62 0.65 0.64 0.00 0 77 10.5 Put 0.74 0.79 0.89 0.13 0 12 11.0 Put 0.91 0.94 0.96 0.04 0 460 11.5 Put 1.11 1.16 1.15 0.01 0 149 12.0 Put 1.33 1.40 1.41 0.04 0 478 12.5 Put 1.60 1.67 1.64 0.01 0 177 13.0 Put 1.87 1.98 2.18 0.25 0 11 13.5 Put 2.23 2.32 2.48 0.21 0 1 14.0 Put 2.57 2.71 2.35 -0.28 0 1 14.5 Put 2.98 3.15 0.00 0.00 0 0 15.0 Put 3.35 3.55 3.40 -0.04 0 13 15.5 Put 3.80 3.95 4.07 0.20 0 8 16.0 Put 4.25 4.40 4.49 0.17 0 8 16.5 Put 4.65 5.00 4.45 -0.33 0 18 17.0 Put 5.15 5.40 0.00 0.00 0 0 17.5 Put 5.60 5.85 5.30 -0.43 0 3 18.0 Put 6.05 6.40 5.52 -0.69 0 2 18.5 Put 6.55 6.90 6.90 0.20 0 19 19.0 Put 7.05 7.40 6.42 -0.77 0 3 20.0 Put 7.95 8.40 8.32 0.14 0 2 21.0 Put 9.00 9.35 0.00 0.00 0 0 22.0 Put 10.00 10.35 0.00 0.00 0 0 23.0 Put 11.00 11.35 0.00 0.00 0 0 24.0 Put 11.95 12.35 11.33 -0.81 0 1 25.0 Put 12.95 13.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.20 0.00 0.00 0 0 7.5 Call 4.50 4.85 0.00 0.00 0 0 8.0 Call 4.10 4.30 0.00 0.00 0 0 8.5 Call 3.65 3.85 0.00 0.00 0 0 9.0 Call 3.30 3.45 0.00 0.00 0 0 9.5 Call 2.92 3.05 0.00 0.00 0 0 10.0 Call 2.55 2.65 2.40 -0.19 0 1 10.5 Call 2.19 2.29 2.13 -0.11 0 8 11.0 Call 1.87 1.96 0.00 0.00 0 0 11.5 Call 1.57 1.66 1.73 0.11 0 25 12.0 Call 1.32 1.39 1.35 0.00 0 35 12.5 Call 1.08 1.16 1.06 -0.06 0 1 13.0 Call 0.88 0.94 0.96 0.05 0 1 13.5 Call 0.72 0.77 0.80 0.05 0 2 14.0 Call 0.58 0.63 0.66 0.05 0 1 14.5 Call 0.47 0.51 0.51 0.02 0 1 15.0 Call 0.37 0.42 0.43 0.04 0 18 15.5 Call 0.30 0.34 0.00 0.00 0 0 16.0 Call 0.24 0.28 0.26 0.00 0 36 16.5 Call 0.19 0.24 0.00 0.00 0 0 17.0 Call 0.15 0.20 0.00 0.00 0 0 17.5 Call 0.12 0.18 0.00 0.00 0 0 18.0 Call 0.10 0.15 0.00 0.00 0 0 19.0 Call 0.07 0.12 0.00 0.00 0 0 20.0 Call 0.05 0.10 0.00 0.00 0 0 21.0 Call 0.01 0.64 0.00 0.00 0 0 22.0 Call 0.00 0.69 0.00 0.00 0 0 23.0 Call 0.00 0.50 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.30 0.00 0.00 0 0 7.5 Put 0.25 0.32 0.31 0.03 0 1 8.0 Put 0.31 0.36 0.00 0.00 0 0 8.5 Put 0.38 0.44 0.00 0.00 0 0 9.0 Put 0.46 0.53 0.52 0.03 0 2 9.5 Put 0.57 0.63 0.00 0.00 0 0 10.0 Put 0.69 0.76 0.74 0.01 0 26 10.5 Put 0.84 0.91 0.91 0.04 0 1 11.0 Put 1.02 1.08 1.15 0.10 0 12 11.5 Put 1.22 1.29 1.21 -0.05 0 23 12.0 Put 1.46 1.53 1.48 -0.02 0 60 12.5 Put 1.72 1.80 0.00 0.00 0 0 13.0 Put 2.02 2.12 0.00 0.00 0 0 13.5 Put 2.35 2.44 0.00 0.00 0 0 14.0 Put 2.71 2.81 0.00 0.00 0 0 14.5 Put 3.05 3.25 0.00 0.00 0 0 15.0 Put 3.45 3.65 0.00 0.00 0 0 15.5 Put 3.90 4.05 3.94 -0.02 0 10 16.0 Put 4.30 4.50 0.00 0.00 0 0 16.5 Put 4.75 4.95 0.00 0.00 0 0 17.0 Put 5.20 5.45 0.00 0.00 0 0 17.5 Put 5.70 6.00 0.00 0.00 0 0 18.0 Put 6.15 6.45 0.00 0.00 0 0 19.0 Put 7.10 7.45 0.00 0.00 0 0 20.0 Put 8.00 8.45 0.00 0.00 0 0 21.0 Put 9.00 9.40 0.00 0.00 0 0 22.0 Put 10.00 10.40 0.00 0.00 0 0 23.0 Put 11.00 11.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 45 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 11.10 11.10 0.14 0 1 2.0 Call 9.85 10.05 0.00 0.00 0 0 3.0 Call 8.90 9.10 0.00 0.00 0 0 4.0 Call 7.80 8.10 0.00 0.00 0 0 5.0 Call 6.90 7.10 0.00 0.00 0 0 6.0 Call 5.95 6.20 6.00 -0.07 0 16 7.0 Call 5.05 5.25 0.00 0.00 0 0 8.0 Call 4.15 4.30 5.00 0.75 0 1 9.0 Call 3.35 3.50 4.82 1.40 0 1 10.0 Call 2.63 2.70 2.65 -0.01 0 62 11.0 Call 1.97 2.04 2.06 0.06 0 470 12.0 Call 1.41 1.49 1.49 0.04 0 247 13.0 Call 1.00 1.04 1.03 0.01 0 1,151 14.0 Call 0.67 0.72 0.68 -0.01 0 995 15.0 Call 0.44 0.49 0.46 0.00 0 1,025 16.0 Call 0.30 0.35 0.32 0.00 0 1,917 17.0 Call 0.21 0.24 0.23 0.00 0 719 18.0 Call 0.14 0.17 0.16 0.00 0 270 19.0 Call 0.10 0.15 0.16 0.04 0 247 20.0 Call 0.10 0.11 0.10 -0.01 0 1,372 21.0 Call 0.06 0.14 0.09 0.00 0 466 22.0 Call 0.05 0.10 0.08 0.00 0 1,114 23.0 Call 0.04 0.10 0.07 0.00 0 24 24.0 Call 0.04 0.11 0.08 0.01 0 1 25.0 Call 0.03 0.08 0.06 0.00 0 130 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.02 0.09 0.09 0.03 0 39 4.0 Put 0.05 0.12 0.08 0.00 0 16 5.0 Put 0.10 0.13 0.13 0.01 0 57 6.0 Put 0.16 0.21 0.19 0.00 0 293 7.0 Put 0.25 0.29 0.27 0.00 0 322 8.0 Put 0.37 0.40 0.39 0.00 0 3,041 9.0 Put 0.54 0.59 0.53 -0.04 0 1,794 10.0 Put 0.78 0.84 0.82 0.01 0 2,977 11.0 Put 1.12 1.18 1.18 0.03 0 4,097 12.0 Put 1.58 1.63 1.58 -0.02 0 12,938 13.0 Put 2.12 2.21 2.19 0.02 0 1,138 14.0 Put 2.77 2.88 2.87 0.02 0 942 15.0 Put 3.55 3.70 3.65 0.03 0 194 16.0 Put 4.40 4.55 4.50 0.03 0 20 17.0 Put 5.30 5.45 5.30 -0.07 0 20 18.0 Put 6.25 6.45 6.27 -0.03 0 342 19.0 Put 7.15 7.40 7.28 0.01 0 209 20.0 Put 8.15 8.35 8.16 -0.09 0 34 21.0 Put 9.10 9.45 8.40 -0.83 0 1 22.0 Put 10.10 10.35 10.10 -0.11 0 57 23.0 Put 11.05 11.30 11.20 -0.01 0 21 24.0 Put 12.05 12.30 11.05 -1.15 0 42 25.0 Put 13.05 13.30 13.09 -0.10 0 70 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 73 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.65 11.25 0.00 0.00 0 0 2.0 Call 9.55 10.40 0.00 0.00 0 0 3.0 Call 8.90 9.10 0.00 0.00 0 0 4.0 Call 7.90 8.15 8.70 0.69 0 134 5.0 Call 6.95 7.15 8.40 1.35 0 611 6.0 Call 6.05 6.25 5.70 -0.43 0 3,730 7.0 Call 5.15 5.30 5.50 0.25 0 1,105 8.0 Call 4.30 4.45 4.90 0.50 0 11 9.0 Call 3.55 3.70 4.22 0.60 0 16 10.0 Call 2.87 2.96 2.85 -0.06 0 100 11.0 Call 2.25 2.34 2.21 -0.08 0 226 12.0 Call 1.73 1.81 1.77 0.00 0 589 13.0 Call 1.31 1.40 1.38 0.03 0 2,210 14.0 Call 0.98 1.03 1.03 0.03 0 685 15.0 Call 0.73 0.79 0.72 -0.04 0 1,875 16.0 Call 0.53 0.59 0.57 0.01 0 2,010 17.0 Call 0.39 0.45 0.44 0.02 0 1,175 18.0 Call 0.30 0.35 0.34 0.01 0 2,489 19.0 Call 0.23 0.28 0.27 0.01 0 1,456 20.0 Call 0.17 0.23 0.20 0.00 0 4,433 21.0 Call 0.14 0.19 0.17 0.00 0 1,214 22.0 Call 0.11 0.17 0.16 0.02 0 1,026 23.0 Call 0.08 0.19 0.14 0.01 0 1,411 24.0 Call 0.08 0.15 0.16 0.05 0 1,119 25.0 Call 0.07 0.10 0.10 0.01 0 2,361 26.0 Call 0.06 0.15 0.11 0.02 0 934 27.0 Call 0.05 0.14 0.08 0.00 0 160 28.0 Call 0.06 0.13 0.07 -0.01 0 612 29.0 Call 0.05 0.13 0.10 0.02 0 472 30.0 Call 0.04 0.08 0.07 0.00 0 1,933 31.0 Call 0.01 0.10 0.09 0.02 0 344 32.0 Call 0.05 0.10 0.05 -0.02 0 617 33.0 Call 0.02 0.10 0.05 -0.02 0 539 34.0 Call 0.05 0.10 0.05 -0.01 0 382 35.0 Call 0.03 0.10 0.03 -0.03 0 1,204 36.0 Call 0.01 0.10 0.05 -0.01 0 539 37.0 Call 0.00 0.10 0.06 0.00 0 643 38.0 Call 0.01 0.10 0.07 0.01 0 414 39.0 Call 0.01 0.10 0.10 0.05 0 817 40.0 Call 0.04 0.09 0.05 0.00 0 2,920 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.04 0.02 0 160 2.0 Put 0.01 0.10 0.09 0.04 0 365 3.0 Put 0.06 0.13 0.14 0.05 0 160 4.0 Put 0.10 0.19 0.15 0.00 0 138 5.0 Put 0.18 0.21 0.22 0.03 0 2,168 6.0 Put 0.26 0.32 0.28 -0.01 0 252 7.0 Put 0.39 0.45 0.40 -0.02 0 2,541 8.0 Put 0.55 0.62 0.59 0.00 0 1,338 9.0 Put 0.79 0.84 0.83 0.01 0 1,649 10.0 Put 1.08 1.14 1.09 -0.02 0 6,859 11.0 Put 1.46 1.53 1.51 0.01 0 3,110 12.0 Put 1.94 2.01 1.99 0.02 0 3,124 13.0 Put 2.51 2.60 2.58 0.02 0 3,482 14.0 Put 3.15 3.30 3.30 0.09 0 2,724 15.0 Put 3.90 4.05 3.98 0.02 0 3,104 16.0 Put 4.70 4.85 4.96 0.20 0 2,409 17.0 Put 5.55 5.75 5.65 0.04 0 5,160 18.0 Put 6.45 6.60 6.80 0.28 0 2,463 19.0 Put 7.35 7.55 7.45 0.01 0 1,276 20.0 Put 8.30 8.50 8.25 -0.13 0 2,244 21.0 Put 9.25 9.45 8.92 -0.42 0 408 22.0 Put 10.20 10.45 9.15 -1.17 0 606 23.0 Put 11.15 11.45 10.92 -0.38 0 582 24.0 Put 12.15 12.40 12.30 0.02 0 306 25.0 Put 13.15 13.45 13.50 0.25 0 1,259 26.0 Put 14.10 14.35 13.35 -0.90 0 485 27.0 Put 15.10 15.35 15.65 0.41 0 354 28.0 Put 16.10 16.35 16.30 0.07 0 448 29.0 Put 17.10 17.35 16.10 -1.12 0 251 30.0 Put 18.10 18.30 18.24 0.02 0 607 31.0 Put 18.90 19.45 17.28 -1.93 0 369 32.0 Put 19.90 20.50 19.57 -0.64 0 92 33.0 Put 20.85 21.55 20.32 -0.88 0 57 34.0 Put 21.90 22.45 21.65 -0.54 0 46 35.0 Put 22.90 23.40 22.75 -0.44 0 200 36.0 Put 23.90 24.50 23.52 -0.66 0 89 37.0 Put 24.80 25.75 24.06 -1.12 0 298 38.0 Put 25.85 26.75 26.17 0.00 0 178 39.0 Put 26.80 27.75 25.99 -1.18 0 15 40.0 Put 27.90 28.75 28.32 0.16 0 128 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 87 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.30 0.00 0.00 0 0 6.0 Call 5.90 6.40 0.00 0.00 0 0 7.0 Call 5.10 5.45 6.85 1.58 0 1 8.0 Call 4.25 4.55 5.55 1.09 0 7 9.0 Call 3.60 3.75 4.10 0.41 0 1 10.0 Call 2.94 3.10 3.00 -0.01 0 101 11.0 Call 2.36 2.47 2.35 -0.06 0 19 12.0 Call 1.85 1.97 1.79 -0.12 0 62 13.0 Call 1.43 1.54 1.50 0.01 0 211 14.0 Call 1.10 1.18 1.10 -0.04 0 202 15.0 Call 0.83 0.92 0.99 0.12 0 207 16.0 Call 0.63 0.72 0.65 -0.03 0 111 17.0 Call 0.48 0.56 0.52 0.00 0 339 18.0 Call 0.37 0.45 0.45 0.04 0 1,004 19.0 Call 0.29 0.36 0.32 0.00 0 201 20.0 Call 0.23 0.30 0.33 0.06 0 775 21.0 Call 0.17 0.24 0.37 0.16 0 183 22.0 Call 0.15 0.22 0.20 0.02 0 395 23.0 Call 0.12 0.19 0.18 0.02 0 273 24.0 Call 0.11 0.17 0.13 -0.01 0 342 25.0 Call 0.09 0.15 0.11 -0.01 0 1,046 26.0 Call 0.08 0.14 0.14 0.03 0 584 27.0 Call 0.08 0.13 0.13 0.03 0 194 28.0 Call 0.06 0.12 0.10 0.01 0 170 29.0 Call 0.04 0.15 0.19 0.10 0 400 30.0 Call 0.03 0.12 0.05 -0.03 0 878 31.0 Call 0.03 0.14 0.12 0.04 0 497 32.0 Call 0.03 0.13 0.12 0.04 0 1,358 33.0 Call 0.02 0.13 0.19 0.12 0 788 34.0 Call 0.02 0.13 0.10 0.03 0 193 35.0 Call 0.01 0.10 0.04 -0.02 0 163 36.0 Call 0.01 0.10 0.19 0.13 0 352 37.0 Call 0.01 0.09 0.05 0.00 0 188 38.0 Call 0.01 0.10 0.06 0.01 0 469 39.0 Call 0.00 0.10 0.10 0.05 0 164 40.0 Call 0.02 0.09 0.05 0.00 0 273 41.0 Call 0.00 0.10 0.05 0.00 0 641 42.0 Call 0.00 0.11 0.14 0.09 0 113 43.0 Call 0.00 0.11 0.15 0.10 0 225 44.0 Call 0.00 0.11 0.10 0.05 0 690 45.0 Call 0.00 0.11 0.06 0.01 0 168 46.0 Call 0.00 0.11 0.21 0.17 0 6 47.0 Call 0.00 0.11 0.04 0.00 0 44 48.0 Call 0.00 0.11 0.05 0.01 0 10 49.0 Call 0.00 0.11 0.18 0.14 0 9 50.0 Call 0.01 0.10 0.11 0.07 0 317 51.0 Call 0.00 0.10 0.26 0.22 0 227 52.0 Call 0.00 0.10 0.05 0.01 0 72 53.0 Call 0.00 0.10 0.10 0.06 0 35 54.0 Call 0.00 0.10 0.21 0.17 0 2 55.0 Call 0.00 0.10 0.16 0.12 0 127 56.0 Call 0.00 0.10 0.03 0.00 0 550 60.0 Call 0.00 0.10 0.07 0.04 0 246 65.0 Call 0.02 0.03 0.02 0.00 0 2,680 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.20 0.29 0.25 0.00 0 10,074 6.0 Put 0.31 0.39 0.42 0.07 0 95 7.0 Put 0.42 0.52 0.45 -0.02 0 1,465 8.0 Put 0.64 0.70 0.68 0.01 0 477 9.0 Put 0.86 0.96 0.89 -0.02 0 268 10.0 Put 1.18 1.28 1.24 0.01 0 404 11.0 Put 1.60 1.68 1.64 0.00 0 386 12.0 Put 2.08 2.17 2.14 0.00 0 900 13.0 Put 2.67 2.78 2.68 -0.03 0 376 14.0 Put 3.30 3.50 3.30 -0.07 0 396 15.0 Put 4.05 4.20 4.10 0.00 0 981 16.0 Put 4.85 5.00 4.60 -0.30 0 912 17.0 Put 5.65 5.85 5.45 -0.29 0 686 18.0 Put 6.55 6.75 6.65 0.03 0 1,190 19.0 Put 7.40 7.65 7.85 0.32 0 1,435 20.0 Put 8.35 8.60 8.05 -0.42 0 6,458 21.0 Put 9.30 9.55 8.90 -0.51 0 884 22.0 Put 10.25 10.55 9.55 -0.83 0 511 23.0 Put 11.20 11.50 10.45 -0.90 0 498 24.0 Put 12.15 12.55 12.58 0.26 0 474 25.0 Put 13.10 13.50 13.48 0.18 0 1,187 26.0 Put 14.10 14.50 13.56 -0.73 0 177 27.0 Put 15.05 15.45 14.90 -0.37 0 61 28.0 Put 16.05 16.45 15.28 -0.98 0 408 29.0 Put 17.00 17.45 14.87 -2.38 0 64 30.0 Put 18.05 18.45 18.40 0.16 0 176 31.0 Put 18.90 19.80 17.50 -1.73 0 182 32.0 Put 19.90 20.80 14.79 -5.43 0 346 33.0 Put 20.75 21.80 20.42 -0.80 0 112 34.0 Put 21.85 22.80 20.40 -1.81 0 135 35.0 Put 22.90 23.80 23.34 0.14 0 258 36.0 Put 23.85 24.80 18.49 -5.70 0 14 37.0 Put 24.80 25.80 24.21 -0.97 0 17 38.0 Put 25.85 26.70 20.58 -5.60 0 22 39.0 Put 26.85 27.75 21.33 -5.84 0 15 40.0 Put 27.80 28.75 28.36 0.19 0 110 41.0 Put 28.80 29.80 23.57 -5.60 0 4 42.0 Put 29.80 30.80 18.40 -11.76 0 229 43.0 Put 30.70 31.75 19.32 -11.84 0 30 44.0 Put 31.80 32.75 29.95 -2.20 0 2 45.0 Put 32.80 33.80 30.60 -2.55 0 38 46.0 Put 33.75 34.75 21.40 -12.75 0 23 47.0 Put 34.80 35.75 24.50 -10.64 0 6 48.0 Put 35.75 36.80 23.05 -13.09 0 1 49.0 Put 36.65 37.80 24.10 -13.03 0 5 50.0 Put 37.80 38.75 30.24 -7.89 0 1,172 51.0 Put 38.50 39.80 0.00 0.00 0 0 52.0 Put 39.70 40.80 26.60 -13.52 0 2 53.0 Put 40.45 41.85 0.00 0.00 0 0 54.0 Put 41.70 42.80 31.05 -11.07 0 8 55.0 Put 42.70 43.85 31.34 -11.77 0 27 56.0 Put 43.70 44.70 29.35 -14.76 0 2 60.0 Put 47.45 48.80 34.50 -13.60 0 609 65.0 Put 52.45 53.80 38.20 -14.88 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 164 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 11.30 18.50 7.54 0 0 2.0 Call 9.35 10.40 0.00 0.00 0 0 3.0 Call 8.90 9.10 0.00 0.00 0 0 4.0 Call 7.95 8.20 0.00 0.00 0 0 5.0 Call 7.05 7.25 0.00 0.00 0 0 6.0 Call 6.20 6.40 6.30 0.01 0 12 7.0 Call 5.40 5.60 5.30 -0.22 0 8 8.0 Call 4.65 4.85 5.73 0.97 0 4 9.0 Call 4.00 4.15 5.30 1.24 0 13 10.0 Call 3.40 3.55 3.60 0.13 0 83 11.0 Call 2.89 3.05 3.00 0.06 0 4 12.0 Call 2.43 2.50 2.55 0.09 0 1,171 13.0 Call 2.04 2.16 2.10 0.00 0 137 14.0 Call 1.72 1.81 1.80 0.04 0 479 15.0 Call 1.46 1.55 1.45 -0.05 0 344 16.0 Call 1.23 1.32 1.21 -0.06 0 500 17.0 Call 1.04 1.12 1.06 -0.02 0 369 18.0 Call 0.85 0.95 0.94 0.04 0 656 19.0 Call 0.74 0.82 0.72 -0.06 0 268 20.0 Call 0.63 0.70 0.60 -0.06 0 1,039 21.0 Call 0.54 0.61 0.65 0.08 0 62 22.0 Call 0.47 0.54 0.50 0.00 0 242 23.0 Call 0.40 0.47 0.42 -0.01 0 204 24.0 Call 0.35 0.42 0.43 0.05 0 302 25.0 Call 0.31 0.37 0.37 0.03 0 671 26.0 Call 0.28 0.34 0.37 0.06 0 121 27.0 Call 0.24 0.30 0.47 0.20 0 172 28.0 Call 0.20 0.27 0.29 0.05 0 490 29.0 Call 0.20 0.25 0.22 0.00 0 316 30.0 Call 0.17 0.24 0.21 0.00 0 1,771 31.0 Call 0.13 0.25 0.22 0.03 0 425 32.0 Call 0.12 0.25 0.22 0.04 0 88 33.0 Call 0.11 0.20 0.55 0.39 0 261 34.0 Call 0.10 0.23 0.16 0.00 0 34 35.0 Call 0.10 0.20 0.19 0.04 0 868 36.0 Call 0.10 0.20 0.47 0.32 0 224 37.0 Call 0.07 0.20 0.13 -0.01 0 137 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.08 0.09 0.03 0 27 2.0 Put 0.10 0.17 0.12 -0.01 0 547 3.0 Put 0.16 0.26 0.20 -0.01 0 54 4.0 Put 0.28 0.34 0.31 0.00 0 700 5.0 Put 0.38 0.45 0.48 0.06 0 459 6.0 Put 0.57 0.60 0.60 0.01 0 1,814 7.0 Put 0.82 0.87 0.81 -0.03 0 1,442 8.0 Put 1.05 1.13 1.10 0.01 0 1,146 9.0 Put 1.36 1.44 1.45 0.05 0 641 10.0 Put 1.77 1.85 1.84 0.03 0 848 11.0 Put 2.25 2.32 2.31 0.03 0 1,060 12.0 Put 2.79 2.87 2.85 0.04 0 567 13.0 Put 3.35 3.50 3.45 0.01 0 3,211 14.0 Put 4.00 4.20 4.30 0.20 0 1,194 15.0 Put 4.75 4.90 4.80 -0.04 0 1,844 16.0 Put 5.50 5.65 5.50 -0.10 0 929 17.0 Put 6.30 6.45 6.35 -0.05 0 689 18.0 Put 7.10 7.30 7.14 -0.07 0 923 19.0 Put 8.00 8.20 8.25 0.17 0 257 20.0 Put 8.85 9.00 9.02 0.06 0 932 21.0 Put 9.75 9.95 9.85 -0.01 0 297 22.0 Put 10.65 10.90 10.35 -0.43 0 329 23.0 Put 11.60 11.85 10.81 -0.89 0 122 24.0 Put 12.50 12.75 11.20 -1.44 0 386 25.0 Put 13.50 13.70 12.98 -0.61 0 175 26.0 Put 14.45 14.65 13.90 -0.65 0 81 27.0 Put 15.40 15.60 14.69 -0.81 0 72 28.0 Put 16.35 16.55 16.63 0.17 0 64 29.0 Put 17.30 17.55 16.73 -0.71 0 163 30.0 Put 18.30 18.60 17.70 -0.71 0 33 31.0 Put 19.10 19.90 14.15 -5.24 0 120 32.0 Put 20.10 20.90 10.55 -9.82 0 98 33.0 Put 21.05 21.85 20.02 -1.33 0 44 34.0 Put 22.05 22.85 16.85 -5.48 0 49 35.0 Put 23.05 23.85 22.62 -0.70 0 19 36.0 Put 24.05 24.85 17.90 -6.41 0 12 37.0 Put 24.95 25.80 19.45 -5.85 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 178 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.80 7.50 0.00 0.00 0 0 6.0 Call 6.15 6.40 0.00 0.00 0 0 7.0 Call 5.35 5.70 0.00 0.00 0 0 8.0 Call 4.60 4.95 4.60 -0.18 0 1 9.0 Call 4.05 4.25 5.15 1.01 0 2 10.0 Call 3.45 3.65 3.60 0.05 0 21 11.0 Call 2.96 3.10 2.88 -0.15 0 2 12.0 Call 2.49 2.66 2.59 0.01 0 11 13.0 Call 2.11 2.27 2.02 -0.17 0 44 14.0 Call 1.79 1.96 1.98 0.10 0 48 15.0 Call 1.56 1.66 1.61 0.00 0 116 16.0 Call 1.29 1.42 1.38 0.03 0 57 17.0 Call 1.12 1.22 1.14 -0.03 0 326 18.0 Call 0.93 1.05 0.98 -0.01 0 145 19.0 Call 0.82 0.90 0.81 -0.05 0 254 20.0 Call 0.71 0.79 0.77 0.02 0 282 21.0 Call 0.61 0.69 0.80 0.15 0 251 22.0 Call 0.53 0.61 0.65 0.08 0 105 23.0 Call 0.46 0.54 1.00 0.50 0 129 24.0 Call 0.41 0.48 0.52 0.08 0 73 25.0 Call 0.36 0.43 0.44 0.04 0 322 26.0 Call 0.33 0.40 0.38 0.02 0 169 27.0 Call 0.27 0.37 0.31 -0.01 0 327 28.0 Call 0.24 0.34 0.32 0.03 0 143 29.0 Call 0.20 0.30 0.31 0.06 0 204 30.0 Call 0.18 0.30 0.30 0.06 0 281 31.0 Call 0.16 0.29 0.22 0.00 0 197 32.0 Call 0.15 0.28 0.21 0.00 0 151 33.0 Call 0.13 0.25 0.38 0.18 0 42 34.0 Call 0.12 0.25 0.17 -0.01 0 444 35.0 Call 0.11 0.24 0.18 0.01 0 253 36.0 Call 0.10 0.23 0.15 -0.01 0 371 37.0 Call 0.09 0.20 0.17 0.02 0 257 38.0 Call 0.10 0.21 0.17 0.03 0 412 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.40 0.51 0.52 0.06 0 70 6.0 Put 0.57 0.67 0.63 0.01 0 4 7.0 Put 0.82 0.93 0.92 0.05 0 12 8.0 Put 1.10 1.19 1.13 -0.01 0 181 9.0 Put 1.46 1.58 1.54 0.02 0 120 10.0 Put 1.88 1.98 1.97 0.04 0 75 11.0 Put 2.37 2.46 2.41 0.00 0 55 12.0 Put 2.87 3.05 2.95 -0.01 0 69 13.0 Put 3.50 3.65 3.55 -0.02 0 248 14.0 Put 4.15 4.30 4.31 0.06 0 223 15.0 Put 4.85 5.05 4.95 -0.03 0 511 16.0 Put 5.60 5.80 5.70 -0.02 0 1,606 17.0 Put 6.40 6.55 5.70 -0.83 0 196 18.0 Put 7.20 7.40 7.31 -0.03 0 556 19.0 Put 8.05 8.25 7.46 -0.74 0 268 20.0 Put 8.95 9.20 8.25 -0.83 0 135 21.0 Put 9.85 10.05 9.23 -0.74 0 482 22.0 Put 10.75 11.00 10.79 -0.09 0 1,047 23.0 Put 11.65 11.90 10.90 -0.90 0 611 24.0 Put 12.60 12.80 11.86 -0.87 0 159 25.0 Put 13.50 13.75 13.28 -0.40 0 685 26.0 Put 14.30 15.05 13.30 -1.33 0 66 27.0 Put 15.25 16.00 15.60 0.01 0 138 28.0 Put 16.25 17.00 11.45 -5.09 0 47 29.0 Put 17.20 17.95 17.40 -0.09 0 171 30.0 Put 17.90 18.95 17.97 -0.50 0 122 31.0 Put 18.85 19.90 18.74 -0.71 0 5 32.0 Put 19.85 20.90 18.15 -2.28 0 72 33.0 Put 21.10 21.90 12.72 -8.69 0 260 34.0 Put 22.05 22.85 17.50 -4.89 0 194 35.0 Put 23.10 23.90 17.65 -5.72 0 328 36.0 Put 23.95 24.85 17.10 -7.25 0 844 37.0 Put 24.95 25.85 18.15 -7.18 0 1,761 38.0 Put 25.95 26.90 13.65 -12.66 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 199 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.55 11.65 10.92 -0.04 0 1 2.0 Call 9.35 10.40 9.89 -0.07 0 1 3.0 Call 8.80 9.15 8.88 -0.11 0 1 4.0 Call 7.90 8.25 9.15 1.08 0 2 5.0 Call 7.00 7.35 7.20 0.01 0 13 6.0 Call 6.25 6.45 6.18 -0.17 0 1,114 7.0 Call 5.45 5.65 6.50 0.93 0 490 8.0 Call 4.75 4.95 5.75 0.91 0 500 9.0 Call 4.10 4.30 4.20 0.00 0 32 10.0 Call 3.55 3.75 3.70 0.06 0 1,287 11.0 Call 3.00 3.20 2.98 -0.14 0 74 12.0 Call 2.61 2.76 2.74 0.05 0 416 13.0 Call 2.23 2.37 2.32 0.02 0 271 14.0 Call 1.90 2.04 1.87 -0.10 0 482 15.0 Call 1.66 1.78 1.70 -0.02 0 783 16.0 Call 1.40 1.52 1.42 -0.04 0 366 17.0 Call 1.22 1.31 1.30 0.04 0 952 18.0 Call 1.06 1.15 1.03 -0.08 0 358 19.0 Call 0.90 1.00 0.90 -0.05 0 189 20.0 Call 0.80 0.88 0.85 0.01 0 1,876 21.0 Call 0.70 0.79 0.75 0.00 0 240 22.0 Call 0.62 0.70 0.73 0.07 0 371 23.0 Call 0.53 0.63 0.60 0.02 0 618 24.0 Call 0.47 0.57 0.55 0.03 0 1,031 25.0 Call 0.42 0.51 0.50 0.03 0 2,045 26.0 Call 0.39 0.47 0.50 0.07 0 651 27.0 Call 0.35 0.42 0.37 -0.02 0 328 28.0 Call 0.32 0.39 0.35 0.00 0 835 29.0 Call 0.29 0.36 0.36 0.03 0 181 30.0 Call 0.27 0.34 0.32 0.02 0 3,694 31.0 Call 0.22 0.32 0.30 0.02 0 646 32.0 Call 0.20 0.33 0.25 -0.01 0 289 33.0 Call 0.18 0.30 0.25 0.01 0 309 34.0 Call 0.16 0.30 0.42 0.19 0 821 35.0 Call 0.16 0.28 0.22 0.01 0 1,227 36.0 Call 0.14 0.25 0.20 0.00 0 368 37.0 Call 0.13 0.25 0.21 0.02 0 324 38.0 Call 0.12 0.25 0.19 0.00 0 408 39.0 Call 0.13 0.25 0.20 0.02 0 242 40.0 Call 0.15 0.19 0.18 0.01 0 2,904 41.0 Call 0.10 0.23 0.25 0.09 0 635 42.0 Call 0.09 0.23 0.20 0.04 0 671 43.0 Call 0.08 0.20 0.19 0.04 0 1,052 44.0 Call 0.09 0.20 0.15 0.01 0 2,546 45.0 Call 0.09 0.18 0.16 0.02 0 3,886 46.0 Call 0.07 0.20 0.09 -0.05 0 574 47.0 Call 0.07 0.20 0.44 0.31 0 50 48.0 Call 0.06 0.20 0.19 0.06 0 752 49.0 Call 0.06 0.19 0.91 0.78 0 98 50.0 Call 0.09 0.19 0.12 0.00 0 2,289 51.0 Call 0.05 0.19 0.14 0.02 0 254 52.0 Call 0.05 0.19 0.08 -0.04 0 137 53.0 Call 0.05 0.18 0.14 0.02 0 31 54.0 Call 0.04 0.18 0.37 0.26 0 164 55.0 Call 0.04 0.18 0.33 0.22 0 555 56.0 Call 0.04 0.18 0.10 -0.01 0 293 57.0 Call 0.04 0.16 0.64 0.54 0 18 58.0 Call 0.03 0.17 0.27 0.17 0 220 59.0 Call 0.03 0.16 0.85 0.75 0 59 60.0 Call 0.03 0.15 0.10 0.00 0 3,522 61.0 Call 0.03 0.16 0.75 0.65 0 101 62.0 Call 0.03 0.15 0.23 0.13 0 205 63.0 Call 0.02 0.15 0.55 0.45 0 533 64.0 Call 0.02 0.15 0.26 0.17 0 507 65.0 Call 0.08 0.15 0.10 0.01 0 6,733 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.07 0.07 0.01 0 3,954 2.0 Put 0.11 0.19 0.13 -0.02 0 157 3.0 Put 0.18 0.28 0.29 0.06 0 225 4.0 Put 0.32 0.39 0.37 0.01 0 719 5.0 Put 0.49 0.54 0.55 0.04 0 804 6.0 Put 0.66 0.74 0.71 0.01 0 1,613 7.0 Put 0.90 0.99 0.98 0.04 0 2,819 8.0 Put 1.18 1.29 1.23 0.00 0 2,825 9.0 Put 1.57 1.64 1.61 0.00 0 2,865 10.0 Put 2.02 2.08 2.03 -0.02 0 6,093 11.0 Put 2.48 2.58 2.61 0.08 0 2,726 12.0 Put 3.05 3.15 3.05 -0.04 0 1,125 13.0 Put 3.60 3.80 3.65 -0.06 0 1,937 14.0 Put 4.25 4.45 4.54 0.17 0 2,679 15.0 Put 4.95 5.15 5.00 -0.11 0 2,087 16.0 Put 5.75 5.95 5.97 0.12 0 1,567 17.0 Put 6.50 6.75 6.60 -0.04 0 364 18.0 Put 7.35 7.55 7.57 0.10 0 609 19.0 Put 8.20 8.40 7.75 -0.55 0 702 20.0 Put 9.05 9.30 9.08 -0.10 0 2,140 21.0 Put 9.65 10.35 10.23 0.15 0 752 22.0 Put 10.70 11.10 11.08 0.10 0 611 23.0 Put 11.70 12.05 11.82 -0.07 0 241 24.0 Put 12.30 13.20 11.85 -0.97 0 1,678 25.0 Put 13.50 14.10 13.50 -0.26 0 626 26.0 Put 14.40 15.10 13.87 -0.83 0 358 27.0 Put 15.35 16.05 15.78 0.13 0 522 28.0 Put 16.05 17.05 16.82 0.21 0 757 29.0 Put 17.25 18.00 16.76 -0.82 0 45 30.0 Put 17.95 19.00 18.68 0.14 0 970 31.0 Put 18.95 19.95 14.03 -5.48 0 269 32.0 Put 19.90 20.95 19.82 -0.66 0 112 33.0 Put 21.15 21.95 20.87 -0.59 0 61 34.0 Put 22.15 22.90 21.16 -1.27 0 99 35.0 Put 23.15 23.90 23.52 0.11 0 212 36.0 Put 24.10 24.75 23.41 -0.98 0 108 37.0 Put 25.10 25.90 18.52 -6.85 0 68 38.0 Put 26.05 26.85 24.30 -2.06 0 1,066 39.0 Put 27.00 27.85 26.15 -1.20 0 34 40.0 Put 28.05 28.85 28.46 0.13 0 801 41.0 Put 28.95 29.85 28.07 -1.25 0 528 42.0 Put 29.85 30.85 28.55 -1.75 0 604 43.0 Put 30.90 31.80 30.58 -0.71 0 738 44.0 Put 31.85 32.80 21.05 -11.23 0 161 45.0 Put 32.90 33.80 31.30 -1.97 0 319 46.0 Put 33.90 34.80 21.20 -13.06 0 112 47.0 Put 34.85 35.80 24.80 -10.46 0 7 48.0 Put 35.90 36.80 21.50 -14.75 0 31 49.0 Put 36.85 37.80 25.85 -11.39 0 13 50.0 Put 37.85 38.80 31.57 -6.66 0 135 51.0 Put 38.85 39.80 28.85 -10.37 0 12 52.0 Put 39.80 40.80 26.50 -13.72 0 220 53.0 Put 40.85 41.80 27.50 -13.71 0 275 54.0 Put 41.80 42.90 28.35 -13.85 0 325 55.0 Put 42.70 43.90 29.30 -13.90 0 50 56.0 Put 43.55 44.90 37.00 -7.19 0 1 57.0 Put 44.75 45.75 32.40 -12.78 0 10 58.0 Put 45.50 46.75 0.00 0.00 0 0 59.0 Put 46.50 47.75 34.20 -12.97 0 5 60.0 Put 47.75 48.90 42.75 -5.42 0 1,726 61.0 Put 48.75 49.90 36.95 -12.21 0 492 62.0 Put 49.50 50.75 39.34 -10.82 0 288 63.0 Put 50.75 51.75 37.10 -14.05 0 88 64.0 Put 51.75 52.85 38.00 -14.15 0 10 65.0 Put 52.75 53.85 51.23 -1.92 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 269 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.50 8.40 1.15 0 1 6.0 Call 6.20 6.65 0.00 0.00 0 0 7.0 Call 5.50 6.00 0.00 0.00 0 0 8.0 Call 4.85 5.20 5.10 -0.01 0 4 9.0 Call 4.35 4.60 4.23 -0.25 0 2 10.0 Call 3.80 4.05 3.80 -0.19 0 78 11.0 Call 3.30 3.55 3.30 -0.19 0 2 12.0 Call 2.92 3.15 3.08 0.05 0 15 13.0 Call 2.57 2.79 2.48 -0.20 0 160 14.0 Call 2.27 2.45 2.19 -0.17 0 10 15.0 Call 2.01 2.17 2.10 0.01 0 186 16.0 Call 1.74 1.92 1.88 0.04 0 380 17.0 Call 1.61 1.72 1.55 -0.10 0 232 18.0 Call 1.37 1.53 1.46 0.00 0 98 19.0 Call 1.18 1.37 1.59 0.31 0 26 20.0 Call 1.08 1.23 1.15 0.00 0 180 21.0 Call 0.92 1.15 1.10 0.06 0 277 22.0 Call 0.84 1.00 0.88 -0.04 0 505 23.0 Call 0.76 0.95 0.87 0.02 0 27 24.0 Call 0.67 0.87 0.81 0.03 0 61 25.0 Call 0.65 0.79 0.72 0.01 0 2,703 26.0 Call 0.55 0.73 0.71 0.06 0 108 27.0 Call 0.52 0.68 0.62 0.02 0 52 28.0 Call 0.47 0.65 0.55 -0.01 0 944 29.0 Call 0.43 0.60 0.57 0.05 0 66 30.0 Call 0.40 0.55 0.47 -0.01 0 140 31.0 Call 0.37 0.53 1.18 0.73 0 12 32.0 Call 0.31 0.50 0.55 0.13 0 63 33.0 Call 0.33 0.48 0.87 0.49 0 61 34.0 Call 0.27 0.45 1.00 0.65 0 2 35.0 Call 0.27 0.35 0.30 -0.02 0 393 36.0 Call 0.24 0.40 0.52 0.22 0 10 37.0 Call 0.06 0.40 0.36 0.08 0 222 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.60 0.64 0.64 0.02 0 637 6.0 Put 0.83 0.94 0.85 -0.04 0 88 7.0 Put 1.11 1.24 1.21 0.04 0 145 8.0 Put 1.47 1.61 1.42 -0.12 0 41 9.0 Put 1.75 2.07 1.81 -0.12 0 40 10.0 Put 2.38 2.49 2.45 0.02 0 127 11.0 Put 2.85 3.00 2.93 0.00 0 24 12.0 Put 3.35 3.60 3.48 0.01 0 96 13.0 Put 4.00 4.20 4.30 0.19 0 313 14.0 Put 4.70 4.90 3.95 -0.83 0 39 15.0 Put 5.40 5.60 5.18 -0.31 0 134 16.0 Put 6.15 6.35 5.65 -0.58 0 70 17.0 Put 6.90 7.15 6.72 -0.31 0 291 18.0 Put 7.70 7.95 6.70 -1.13 0 72 19.0 Put 8.55 8.75 8.18 -0.45 0 360 20.0 Put 9.35 9.60 9.65 0.16 0 59 21.0 Put 9.90 10.90 9.31 -1.05 0 199 22.0 Put 10.90 11.90 6.85 -4.38 0 3 23.0 Put 11.85 13.15 10.80 -1.35 0 260 24.0 Put 12.80 14.05 6.01 -7.05 0 4 25.0 Put 13.00 14.95 8.69 -5.29 0 2 26.0 Put 13.90 15.90 13.65 -1.25 0 1 27.0 Put 14.85 16.85 13.93 -1.92 0 21 28.0 Put 16.50 17.75 12.22 -4.57 0 2 29.0 Put 17.40 18.70 0.00 0.00 0 0 30.0 Put 18.35 19.65 18.00 -0.69 0 4 31.0 Put 19.30 20.60 0.00 0.00 0 0 32.0 Put 20.25 21.60 0.00 0.00 0 0 33.0 Put 21.20 22.60 11.00 -10.56 0 2 34.0 Put 22.15 23.90 12.10 -10.42 0 1 35.0 Put 23.20 24.20 17.70 -5.78 0 77 36.0 Put 24.10 25.80 22.62 -1.83 0 74 37.0 Put 23.95 25.95 13.65 -11.77 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 360 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.55 4.90 0.00 0.00 0 0 10.0 Call 4.10 4.40 0.00 0.00 0 0 11.0 Call 3.65 3.95 0.00 0.00 0 0 12.0 Call 3.25 3.55 0.00 0.00 0 0 13.0 Call 2.77 3.20 0.00 0.00 0 0 14.0 Call 2.46 3.25 0.00 0.00 0 0 15.0 Call 2.24 2.73 0.00 0.00 0 0 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 2.00 2.43 0.00 0.00 0 0 10.0 Put 2.46 2.90 0.00 0.00 0 0 11.0 Put 3.10 3.45 0.00 0.00 0 0 12.0 Put 3.70 4.05 0.00 0.00 0 0 13.0 Put 4.35 4.70 0.00 0.00 0 0 14.0 Put 5.05 5.35 0.00 0.00 0 0 15.0 Put 5.75 6.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 563 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.70 12.25 11.45 0.49 0 16 2.0 Call 8.95 11.35 11.85 1.86 0 1 3.0 Call 8.35 10.40 8.85 -0.28 0 29 4.0 Call 7.65 9.30 8.36 0.03 0 5 5.0 Call 7.20 8.60 7.50 -0.14 0 27 6.0 Call 6.60 8.45 8.75 1.64 0 4 7.0 Call 5.00 7.35 7.50 0.90 0 8 8.0 Call 5.45 6.95 6.00 -0.10 0 516 9.0 Call 4.50 6.55 6.60 1.00 0 5 10.0 Call 4.70 5.45 5.28 0.17 0 419 11.0 Call 4.20 4.90 4.95 0.29 0 1,691 12.0 Call 4.00 4.50 4.22 -0.06 0 863 13.0 Call 3.70 4.30 3.91 -0.09 0 788 14.0 Call 3.30 4.75 3.31 -0.41 0 178 15.0 Call 3.20 3.70 3.35 -0.09 0 1,751 16.0 Call 2.67 3.50 3.51 0.35 0 351 17.0 Call 2.62 3.25 3.00 0.06 0 203 18.0 Call 2.15 3.20 3.11 0.37 0 240 19.0 Call 2.20 3.10 2.33 -0.24 0 169 20.0 Call 2.30 2.50 2.32 -0.08 0 3,679 21.0 Call 1.69 2.69 2.55 0.32 0 282 22.0 Call 1.57 2.41 2.01 -0.05 0 184 23.0 Call 1.45 2.45 2.15 0.19 0 254 24.0 Call 1.65 2.28 1.99 0.13 0 297 25.0 Call 1.58 1.86 1.82 0.06 0 1,974 26.0 Call 1.50 2.15 1.76 0.10 0 674 27.0 Call 1.20 1.90 1.40 -0.16 0 456 28.0 Call 0.98 1.98 1.40 -0.06 0 289 29.0 Call 1.23 1.53 1.30 -0.06 0 510 30.0 Call 1.00 1.42 1.20 -0.06 0 2,004 31.0 Call 0.78 1.41 1.34 0.11 0 306 32.0 Call 0.86 1.71 1.21 0.02 0 131 33.0 Call 0.75 1.65 2.87 1.72 0 235 34.0 Call 0.60 1.32 1.33 0.22 0 382 35.0 Call 0.99 1.27 1.28 0.21 0 2,015 36.0 Call 0.73 1.49 1.10 0.06 0 126 37.0 Call 0.46 1.46 1.04 0.04 0 93 38.0 Call 0.75 1.22 1.10 0.14 0 637 39.0 Call 0.38 1.33 1.00 0.08 0 183 40.0 Call 0.60 1.03 1.02 0.13 0 3,147 41.0 Call 0.51 1.30 0.90 0.04 0 79 42.0 Call 0.28 1.29 0.70 -0.13 0 368 43.0 Call 0.25 1.25 0.88 0.08 0 498 44.0 Call 0.23 1.23 0.85 0.08 0 107 45.0 Call 0.21 1.05 0.68 -0.07 0 732 46.0 Call 0.55 1.19 0.93 0.21 0 54 47.0 Call 0.00 1.17 0.59 -0.10 0 35 48.0 Call 0.00 1.16 0.84 0.17 0 49 49.0 Call 0.22 1.15 1.58 0.94 0 29 50.0 Call 0.45 0.75 0.70 0.08 0 1,769 51.0 Call 0.00 1.12 3.45 2.86 0 72 52.0 Call 0.00 1.11 0.60 0.04 0 43 53.0 Call 0.01 1.10 4.50 3.96 0 45 54.0 Call 0.00 1.09 5.00 4.49 0 18 55.0 Call 0.41 0.53 0.55 0.07 0 799 56.0 Call 0.00 1.08 0.50 0.02 0 58 57.0 Call 0.00 1.07 3.79 3.31 0 6 58.0 Call 0.00 1.06 1.39 0.92 0 36 59.0 Call 0.40 1.05 0.45 -0.02 0 17 60.0 Call 0.40 0.55 0.43 -0.03 0 823 61.0 Call 0.00 1.04 0.47 0.01 0 14 62.0 Call 0.05 1.04 0.50 0.04 0 224 63.0 Call 0.07 0.81 0.47 0.02 0 555 64.0 Call 0.05 0.55 0.45 0.00 0 61 65.0 Call 0.36 0.52 0.44 0.00 0 9,353 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.13 0.17 0.11 -0.04 0 52 2.0 Put 0.20 0.46 0.33 0.00 0 8 3.0 Put 0.21 1.00 0.52 -0.06 0 194 4.0 Put 0.64 1.03 0.65 -0.19 0 23 5.0 Put 0.94 1.29 1.25 0.06 0 554 6.0 Put 1.46 2.29 1.50 -0.19 0 119 7.0 Put 1.67 2.81 1.38 -0.80 0 37 8.0 Put 2.12 3.95 2.26 -0.42 0 37 9.0 Put 2.90 4.00 3.00 -0.17 0 219 10.0 Put 3.45 3.80 3.40 -0.27 0 161 11.0 Put 3.75 4.65 4.15 -0.05 0 359 12.0 Put 3.75 5.35 4.80 0.00 0 190 13.0 Put 4.75 6.70 5.29 -0.21 0 150 14.0 Put 5.10 7.40 5.78 -0.42 0 324 15.0 Put 6.30 8.20 6.91 0.01 0 352 16.0 Put 7.10 8.95 7.15 -0.45 0 245 17.0 Put 7.90 9.75 8.21 -0.13 0 111 18.0 Put 8.60 9.70 9.10 -0.02 0 189 19.0 Put 8.90 10.95 8.98 -0.94 0 106 20.0 Put 9.80 10.80 10.50 -0.23 0 295 21.0 Put 10.50 12.50 11.50 -0.04 0 256 22.0 Put 10.70 14.00 12.50 0.16 0 155 23.0 Put 11.55 14.90 13.07 -0.15 0 86 24.0 Put 12.40 14.35 14.20 0.10 0 134 25.0 Put 14.40 16.60 14.89 -0.08 0 1,704 26.0 Put 14.15 17.50 15.78 -0.07 0 178 27.0 Put 15.05 18.40 12.93 -3.80 0 347 28.0 Put 15.95 19.30 17.64 0.03 0 139 29.0 Put 16.85 20.20 17.65 -0.84 0 95 30.0 Put 17.75 21.10 18.35 -1.02 0 177 31.0 Put 18.65 22.05 18.89 -1.42 0 7 32.0 Put 19.60 22.95 20.35 -0.91 0 153 33.0 Put 20.50 24.00 21.28 -0.92 0 9 34.0 Put 21.45 24.90 21.61 -1.54 0 11 35.0 Put 22.40 25.85 23.10 -0.99 0 112 36.0 Put 23.35 26.80 23.70 -1.34 0 52 37.0 Put 24.30 27.75 22.02 -3.96 0 4 38.0 Put 25.25 28.70 25.41 -1.52 0 53 39.0 Put 26.20 29.65 24.25 -3.63 0 33 40.0 Put 27.15 30.60 28.92 0.09 0 1,010 41.0 Put 28.10 31.50 19.11 -10.68 0 21 42.0 Put 29.05 32.45 28.95 -1.80 0 242 43.0 Put 30.05 33.40 27.95 -3.76 0 34 44.0 Put 31.00 34.40 24.79 -7.88 0 40 45.0 Put 32.00 35.35 23.65 -9.99 0 31 46.0 Put 32.95 36.30 22.90 -11.70 0 14 47.0 Put 33.90 37.25 30.00 -5.57 0 90 48.0 Put 34.90 38.25 32.80 -3.73 0 125 49.0 Put 35.90 39.20 33.70 -3.80 0 16 50.0 Put 36.85 40.15 27.75 -10.72 0 50 51.0 Put 37.85 41.15 27.00 -12.43 0 10 52.0 Put 38.80 42.15 30.20 -10.20 0 144 53.0 Put 39.80 43.10 0.00 0.00 0 0 54.0 Put 40.75 44.10 41.40 -0.94 0 209 55.0 Put 41.70 45.05 39.35 -3.96 0 20 56.0 Put 42.70 46.05 40.25 -4.05 0 399 57.0 Put 43.70 47.00 34.60 -10.69 0 15 58.0 Put 44.70 48.00 36.59 -9.69 0 8 59.0 Put 45.65 48.95 46.00 -1.27 0 6 60.0 Put 46.65 49.95 47.43 -0.83 0 474 61.0 Put 47.65 50.90 36.45 -12.80 0 154 62.0 Put 48.65 51.90 40.25 -9.99 0 9 63.0 Put 49.65 52.90 40.30 -10.94 0 120 64.0 Put 50.60 53.85 0.00 0.00 0 0 65.0 Put 53.20 54.85 53.49 0.27 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 06, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.49 12.53 12.63 0.00 0.00 4400X4000 0.00 0.00 0 Wed Jul 6 2022 5:39:28 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 8 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.55 7.70 6.85 -0.11 0 127 6.0 Call 6.55 6.70 0.00 0.00 0 0 6.5 Call 6.05 6.20 0.00 0.00 0 0 7.0 Call 5.55 5.70 0.00 0.00 0 0 7.5 Call 5.05 5.25 0.00 0.00 0 0 8.0 Call 4.55 4.70 4.68 0.70 0 1 8.5 Call 4.05 4.20 0.00 0.00 0 0 9.0 Call 3.55 3.70 3.75 0.75 0 2 9.5 Call 3.05 3.20 2.66 0.14 0 12 10.0 Call 2.58 2.68 2.56 0.50 4 878 10.5 Call 2.11 2.21 2.12 0.49 3 59 11.0 Call 1.62 1.72 1.65 0.43 100 193 11.5 Call 1.18 1.26 1.15 0.29 816 456 12.0 Call 0.76 0.82 0.75 0.20 1,563 1,578 12.5 Call 0.42 0.48 0.42 0.09 3,179 1,339 13.0 Call 0.22 0.24 0.23 0.05 5,818 1,443 13.5 Call 0.10 0.11 0.11 0.01 1,969 873 14.0 Call 0.04 0.06 0.05 0.00 208 428 14.5 Call 0.02 0.03 0.02 -0.01 23 245 15.0 Call 0.00 0.03 0.01 -0.01 57 340 15.5 Call 0.00 0.02 0.02 0.01 0 137 16.0 Call 0.00 0.01 0.01 0.01 6 222 16.5 Call 0.00 0.02 0.02 0.02 0 563 17.0 Call 0.00 0.03 0.02 0.02 0 1,855 17.5 Call 0.00 0.02 0.03 0.03 0 565 18.0 Call 0.00 0.02 0.02 0.02 0 1,047 18.5 Call 0.00 0.02 0.04 0.04 0 66 19.0 Call 0.00 0.02 0.02 0.02 0 92 19.5 Call 0.00 0.02 0.03 0.03 0 140 20.0 Call 0.00 0.01 0.01 0.01 0 102 20.5 Call 0.00 0.02 0.01 0.01 0 25 21.0 Call 0.00 0.01 0.02 0.02 0 33 21.5 Call 0.00 0.03 0.04 0.04 0 15 22.0 Call 0.00 0.01 0.03 0.03 0 36 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.01 0.01 0 19 23.5 Call 0.00 0.03 0.10 0.10 0 6 24.0 Call 0.00 0.03 0.01 0.01 2 23 24.5 Call 0.00 0.03 0.13 0.13 0 201 25.0 Call 0.00 0.03 0.16 0.16 0 22 26.0 Call 0.00 0.03 0.25 0.25 0 1 27.0 Call 0.00 0.03 0.04 0.04 0 1 28.0 Call 0.00 0.03 0.07 0.07 0 9 30.0 Call 0.00 0.03 0.00 0.00 0 0 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.02 0.01 0 98 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.01 0.01 -0.01 0 118 7.0 Put 0.00 0.01 0.01 -0.01 12 1,066 7.5 Put 0.00 0.01 0.01 -0.02 64 15 8.0 Put 0.00 0.01 0.01 -0.02 74 178 8.5 Put 0.00 0.01 0.02 -0.02 57 1,653 9.0 Put 0.00 0.02 0.02 -0.04 24 869 9.5 Put 0.01 0.03 0.03 -0.05 55 845 10.0 Put 0.02 0.04 0.03 -0.09 603 3,900 10.5 Put 0.03 0.05 0.05 -0.14 135 911 11.0 Put 0.05 0.07 0.07 -0.22 1,656 3,696 11.5 Put 0.09 0.11 0.11 -0.31 2,304 2,691 12.0 Put 0.18 0.20 0.18 -0.44 5,962 3,111 12.5 Put 0.34 0.36 0.37 -0.53 829 2,052 13.0 Put 0.59 0.64 0.57 -0.68 123 1,051 13.5 Put 0.96 1.05 1.48 -0.19 102 496 14.0 Put 1.38 1.48 1.45 -0.67 33 290 14.5 Put 1.87 1.98 2.55 -0.05 11 2,023 15.0 Put 2.35 2.47 2.91 -0.18 3 4,008 15.5 Put 2.83 2.97 3.59 0.01 6 528 16.0 Put 3.35 3.50 3.95 -0.12 5 96 16.5 Put 3.85 4.00 4.53 -0.04 8 275 17.0 Put 4.35 4.50 5.10 0.03 2 29 17.5 Put 4.85 5.00 4.90 -0.67 0 137 18.0 Put 5.35 5.45 5.80 -0.27 10 95 18.5 Put 5.80 6.00 6.57 0.00 3 149 19.0 Put 6.35 6.50 6.62 -0.44 0 94 19.5 Put 6.85 7.00 6.78 -0.78 0 16 20.0 Put 7.35 7.50 7.94 -0.12 1 23 20.5 Put 7.80 8.00 8.90 0.34 0 2 21.0 Put 8.30 8.50 9.11 0.05 0 306 21.5 Put 8.85 8.95 9.02 -0.54 0 3 22.0 Put 9.30 9.50 3.19 -6.87 0 6 22.5 Put 9.85 10.00 10.65 0.09 0 16 23.0 Put 10.35 10.45 5.15 -5.91 0 0 23.5 Put 10.80 11.00 11.50 -0.06 0 17 24.0 Put 11.30 11.50 11.57 -0.49 0 0 24.5 Put 11.80 12.00 0.00 0.00 0 0 25.0 Put 12.35 12.45 12.05 -1.01 0 2 26.0 Put 13.30 13.50 0.00 0.00 0 0 27.0 Put 14.30 14.50 14.70 -0.36 1 1 28.0 Put 15.30 15.50 15.85 -0.21 1 2 30.0 Put 17.30 17.50 17.90 -0.16 1 6 35.0 Put 22.30 22.50 23.10 0.04 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 9 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.55 11.70 12.08 1.12 0 0 2.0 Call 10.55 10.70 0.00 0.00 0 0 3.0 Call 9.55 9.70 0.00 0.00 0 0 4.0 Call 8.55 8.70 0.00 0.00 0 0 5.0 Call 7.55 7.75 9.60 2.63 0 1 6.0 Call 6.55 6.75 6.80 0.82 0 4 6.5 Call 6.05 6.20 0.00 0.00 0 0 7.0 Call 5.55 5.70 5.50 0.51 0 13 7.5 Call 5.05 5.25 0.00 0.00 0 0 8.0 Call 4.55 4.75 3.74 -0.30 0 2 8.5 Call 4.05 4.20 0.00 0.00 0 0 9.0 Call 3.60 3.75 2.88 -0.22 0 4 9.5 Call 3.10 3.25 0.00 0.00 0 0 10.0 Call 2.66 2.77 2.43 0.21 10 329 10.5 Call 2.19 2.29 1.72 0.00 3 0 11.0 Call 1.79 1.83 1.47 0.04 85 481 11.5 Call 1.38 1.45 1.10 0.00 21 0 12.0 Call 1.02 1.07 1.06 0.26 652 1,015 12.5 Call 0.71 0.76 0.73 0.17 975 466 13.0 Call 0.49 0.50 0.48 0.09 2,986 2,986 13.5 Call 0.30 0.34 0.30 0.05 486 744 14.0 Call 0.19 0.21 0.20 0.03 1,157 3,461 14.5 Call 0.12 0.13 0.13 0.01 82 203 15.0 Call 0.07 0.10 0.09 0.01 2,087 22,743 15.5 Call 0.05 0.07 0.05 -0.01 16 173 16.0 Call 0.03 0.04 0.03 -0.01 58 3,802 16.5 Call 0.02 0.04 0.03 0.00 6 119 17.0 Call 0.01 0.03 0.03 0.00 49 2,417 17.5 Call 0.02 0.03 0.15 0.13 0 5 18.0 Call 0.01 0.02 0.01 -0.01 112 13,251 18.5 Call 0.00 0.03 0.03 0.01 0 1,061 19.0 Call 0.00 0.03 0.01 0.00 0 2,871 20.0 Call 0.00 0.02 0.01 0.00 134 2,831 21.0 Call 0.00 0.03 0.01 0.01 2 1,878 22.0 Call 0.00 0.03 0.02 0.02 11 1,793 23.0 Call 0.00 0.03 0.02 0.02 13 8,490 24.0 Call 0.00 0.03 0.02 0.02 0 1,807 25.0 Call 0.00 0.03 0.02 0.02 10 3,001 26.0 Call 0.00 0.02 0.04 0.04 0 1,099 27.0 Call 0.00 0.01 0.04 0.04 0 554 28.0 Call 0.00 0.03 0.01 0.01 0 360 29.0 Call 0.00 0.03 0.05 0.05 0 251 30.0 Call 0.00 0.01 0.02 0.02 14 904 31.0 Call 0.00 0.03 0.12 0.12 0 95 32.0 Call 0.00 0.03 0.02 0.02 1 3,966 33.0 Call 0.00 0.03 0.03 0.03 0 187 34.0 Call 0.00 0.03 0.03 0.03 0 80 35.0 Call 0.00 0.03 0.08 0.08 0 98 36.0 Call 0.00 0.03 0.05 0.05 0 296 37.0 Call 0.00 0.03 0.04 0.04 0 1 38.0 Call 0.00 0.03 0.04 0.04 0 2 39.0 Call 0.00 0.05 0.02 0.02 0 12 40.0 Call 0.00 0.03 0.03 0.03 0 25 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 12 2.0 Put 0.00 0.02 0.02 0.01 0 41 3.0 Put 0.00 0.02 0.02 0.01 0 147 4.0 Put 0.00 0.02 0.03 0.01 1 328 5.0 Put 0.00 0.02 0.02 -0.01 10 3,162 6.0 Put 0.00 0.02 0.02 -0.01 90 729 6.5 Put 0.00 0.03 0.02 0.00 120 0 7.0 Put 0.02 0.03 0.02 -0.04 101 2,700 7.5 Put 0.02 0.03 0.00 0.00 0 0 8.0 Put 0.03 0.05 0.04 -0.06 144 5,403 8.5 Put 0.04 0.05 0.06 0.00 111 0 9.0 Put 0.06 0.07 0.06 -0.11 440 5,945 9.5 Put 0.07 0.09 0.09 0.00 367 0 10.0 Put 0.10 0.12 0.12 -0.17 2,887 19,854 10.5 Put 0.14 0.17 0.16 0.00 1,227 0 11.0 Put 0.21 0.24 0.23 -0.28 1,634 5,723 11.5 Put 0.30 0.33 0.31 0.00 150 0 12.0 Put 0.44 0.47 0.45 -0.42 8,238 13,549 12.5 Put 0.63 0.67 0.66 -0.48 939 1,201 13.0 Put 0.88 0.93 0.93 -0.53 398 7,928 13.5 Put 1.20 1.26 1.25 -0.58 20 777 14.0 Put 1.57 1.64 1.70 -0.54 67 5,675 14.5 Put 2.00 2.08 2.63 -0.06 113 379 15.0 Put 2.39 2.54 2.52 -0.63 184 15,682 15.5 Put 2.92 3.05 3.58 -0.05 113 1,853 16.0 Put 3.40 3.50 3.42 -0.69 4,912 13,448 16.5 Put 3.75 4.00 4.50 -0.10 3 4 17.0 Put 4.35 4.50 4.50 -0.60 26 2,614 17.5 Put 4.80 5.00 5.60 0.00 0 5 18.0 Put 5.35 5.50 5.50 -0.59 10,078 22,808 18.5 Put 5.75 6.00 5.77 -0.82 0 2 19.0 Put 6.35 6.50 6.57 -0.51 101 2,252 20.0 Put 7.35 7.50 7.70 -0.38 3 1,704 21.0 Put 8.30 8.50 8.58 -0.49 11 871 22.0 Put 9.35 9.50 9.55 -0.52 6 1,037 23.0 Put 10.35 10.50 10.83 -0.24 1 329 24.0 Put 11.35 11.50 11.91 -0.16 1 267 25.0 Put 12.35 12.50 12.93 -0.14 3 843 26.0 Put 13.35 13.45 13.27 -0.80 0 410 27.0 Put 14.30 14.50 14.78 -0.29 8 451 28.0 Put 15.35 15.50 16.03 -0.04 0 98 29.0 Put 16.30 16.50 15.73 -1.34 0 13 30.0 Put 17.30 17.45 17.95 -0.11 1 27 31.0 Put 18.25 19.10 18.31 -0.75 0 29 32.0 Put 19.25 19.65 19.67 -0.39 1 6 33.0 Put 20.25 21.10 20.15 -0.91 0 20 34.0 Put 21.25 22.10 22.30 0.24 0 23 35.0 Put 22.25 23.10 22.90 -0.16 1 28 36.0 Put 23.25 24.10 24.15 0.09 5 9 37.0 Put 24.25 25.10 23.96 -1.10 0 29 38.0 Put 25.20 26.10 26.17 0.11 0 9 39.0 Put 26.25 27.05 27.20 0.14 1 4 40.0 Put 27.20 28.10 27.32 -0.74 0 62 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.50 7.75 6.60 -0.37 0 0 6.0 Call 6.55 6.75 0.00 0.00 0 0 6.5 Call 6.05 6.25 0.00 0.00 0 0 7.0 Call 5.55 5.75 5.65 0.00 50 0 7.5 Call 5.05 5.35 0.00 0.00 0 0 8.0 Call 4.55 4.80 4.60 0.51 0 1 8.5 Call 4.10 4.30 0.00 0.00 0 0 9.0 Call 3.65 3.85 3.52 0.35 0 7 9.5 Call 3.15 3.35 0.00 0.00 0 0 10.0 Call 2.72 2.91 2.10 -0.23 0 9 10.5 Call 2.25 2.41 0.00 0.00 0 0 11.0 Call 1.88 1.99 1.47 -0.11 57 83 11.5 Call 1.51 1.61 0.00 0.00 0 0 12.0 Call 1.19 1.26 1.26 0.29 593 281 12.5 Call 0.89 0.95 0.69 0.00 5 0 13.0 Call 0.65 0.71 0.69 0.14 63 249 13.5 Call 0.46 0.52 0.49 0.09 32 155 14.0 Call 0.30 0.35 0.35 0.06 85 135 14.5 Call 0.21 0.26 0.22 0.01 5 54 15.0 Call 0.16 0.17 0.16 0.01 177 345 15.5 Call 0.09 0.13 0.09 -0.02 23 233 16.0 Call 0.05 0.10 0.05 -0.03 2 252 16.5 Call 0.03 0.08 0.07 0.00 0 208 17.0 Call 0.02 0.06 0.03 -0.02 200 302 17.5 Call 0.01 0.07 0.06 0.01 0 41 18.0 Call 0.01 0.03 0.06 0.02 0 115 18.5 Call 0.00 0.08 0.10 0.07 0 12 19.0 Call 0.00 0.08 0.07 0.04 0 282 19.5 Call 0.00 0.07 0.08 0.05 0 17 20.0 Call 0.00 0.05 0.05 0.03 4 11 20.5 Call 0.00 0.07 0.04 0.02 0 4 21.0 Call 0.00 0.07 0.08 0.06 0 35 21.5 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.01 0.00 0 41 22.5 Call 0.00 0.07 0.14 0.13 0 0 23.0 Call 0.00 0.07 0.04 0.03 0 2 23.5 Call 0.00 0.07 0.07 0.06 0 3 24.0 Call 0.00 0.07 0.03 0.02 0 42 24.5 Call 0.00 0.07 0.32 0.31 0 1 25.0 Call 0.00 0.07 0.01 0.00 80 85 26.0 Call 0.00 0.07 0.11 0.10 0 5 27.0 Call 0.00 0.07 0.06 0.05 0 1 28.0 Call 0.00 0.07 0.00 0.00 0 0 30.0 Call 0.00 0.07 0.09 0.09 0 10 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.02 -0.01 20 413 6.0 Put 0.02 0.05 0.00 0.00 0 0 6.5 Put 0.02 0.06 0.00 0.00 0 0 7.0 Put 0.03 0.11 0.00 0.00 0 0 7.5 Put 0.05 0.12 0.00 0.00 0 0 8.0 Put 0.06 0.13 0.13 -0.04 1 1,766 8.5 Put 0.09 0.14 0.12 0.00 1 0 9.0 Put 0.11 0.15 0.15 -0.10 720 937 9.5 Put 0.14 0.20 0.17 0.00 24 0 10.0 Put 0.20 0.24 0.23 -0.18 89 1,452 10.5 Put 0.26 0.32 0.41 0.00 1 0 11.0 Put 0.34 0.40 0.38 -0.28 4 1,474 11.5 Put 0.45 0.52 0.00 0.00 0 0 12.0 Put 0.62 0.70 0.63 -0.42 242 480 12.5 Put 0.82 0.88 0.86 0.00 18 0 13.0 Put 1.07 1.14 1.15 -0.48 144 482 13.5 Put 1.37 1.45 2.16 0.18 0 49 14.0 Put 1.72 1.80 1.88 -0.50 5 246 14.5 Put 2.11 2.20 3.00 0.21 0 106 15.0 Put 2.48 2.64 3.21 -0.03 1 237 15.5 Put 2.93 3.15 3.00 -0.70 6 62 16.0 Put 3.35 3.60 4.12 -0.05 8 304 16.5 Put 3.85 4.05 4.15 -0.50 0 117 17.0 Put 4.35 4.55 4.70 -0.44 0 24 17.5 Put 4.80 5.05 5.60 -0.03 8 108 18.0 Put 5.30 5.55 5.87 -0.26 1 597 18.5 Put 5.80 6.05 6.60 -0.02 0 23 19.0 Put 6.25 6.55 6.35 -0.77 0 1 19.5 Put 6.80 7.05 7.05 -0.56 0 28 20.0 Put 7.30 7.50 7.57 -0.54 0 10 20.5 Put 7.80 8.05 3.08 -5.53 0 1 21.0 Put 8.25 8.50 8.30 -0.80 0 4 21.5 Put 8.75 9.05 8.22 -1.38 0 3 22.0 Put 9.25 9.50 9.62 -0.48 0 30 22.5 Put 9.75 10.00 9.62 -0.98 0 6 23.0 Put 10.25 10.55 10.25 -0.84 0 1 23.5 Put 10.75 11.00 10.27 -1.32 0 1 24.0 Put 11.30 11.50 12.35 0.26 0 4 24.5 Put 11.75 12.00 12.61 0.02 1 1 25.0 Put 12.30 12.50 12.67 -0.42 0 37 26.0 Put 13.30 13.50 13.43 -0.66 0 6 27.0 Put 14.25 14.50 14.61 -0.47 0 2 28.0 Put 15.25 15.55 14.88 -1.20 0 1 30.0 Put 17.30 17.50 17.85 -0.23 2 0 35.0 Put 22.25 22.55 22.50 -0.57 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.50 7.80 6.95 -0.03 0 1 8.0 Call 4.60 4.90 5.00 0.87 0 2 9.0 Call 3.65 3.95 4.11 0.87 0 3 10.0 Call 2.79 2.94 2.46 0.04 0 427 11.0 Call 2.04 2.12 1.97 0.27 1 511 12.0 Call 1.34 1.42 1.43 0.31 69 320 13.0 Call 0.81 0.88 0.86 0.17 64 1,442 13.5 Call 0.62 0.68 0.55 0.01 37 1,139 14.0 Call 0.45 0.53 0.50 0.09 560 1,895 14.5 Call 0.34 0.40 0.24 -0.06 9 1,564 15.0 Call 0.24 0.30 0.26 0.02 29 1,081 15.5 Call 0.18 0.23 0.17 -0.01 0 457 16.0 Call 0.13 0.18 0.14 0.00 3 454 16.5 Call 0.08 0.14 0.13 0.02 0 419 17.0 Call 0.07 0.11 0.10 0.01 0 229 17.5 Call 0.04 0.09 0.06 -0.01 0 227 18.0 Call 0.04 0.08 0.05 -0.01 0 355 18.5 Call 0.02 0.10 0.07 0.01 0 38 19.0 Call 0.00 0.09 0.07 0.01 0 50 19.5 Call 0.00 0.09 0.12 0.07 0 8 20.0 Call 0.00 0.06 0.03 -0.02 1 156 20.5 Call 0.00 0.09 0.01 -0.04 0 42 21.0 Call 0.00 0.08 0.05 0.01 0 386 21.5 Call 0.00 0.08 0.04 0.00 0 107 22.0 Call 0.00 0.04 0.04 0.00 121 28 22.5 Call 0.00 0.08 0.46 0.42 0 1 23.0 Call 0.00 0.08 0.14 0.11 0 5 23.5 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.08 0.36 0.33 0 3 24.5 Call 0.00 0.08 0.00 0.00 0 0 25.0 Call 0.00 0.08 0.09 0.06 0 4 26.0 Call 0.00 0.07 0.00 0.00 0 0 27.0 Call 0.00 0.07 0.00 0.00 0 0 28.0 Call 0.00 0.07 0.00 0.00 0 0 30.0 Call 0.00 0.07 0.16 0.14 0 1 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.06 0.04 -0.01 82 67 8.0 Put 0.11 0.19 0.20 -0.03 3 604 9.0 Put 0.18 0.24 0.27 -0.08 580 1,433 10.0 Put 0.30 0.36 0.39 -0.14 509 1,899 11.0 Put 0.47 0.55 0.54 -0.26 73 1,048 12.0 Put 0.81 0.86 0.81 -0.42 41 3,324 13.0 Put 1.25 1.32 1.57 -0.23 202 1,778 13.5 Put 1.54 1.63 2.20 0.05 0 266 14.0 Put 1.87 1.97 2.06 -0.46 401 2,577 14.5 Put 2.25 2.34 2.35 -0.57 13 175 15.0 Put 2.66 2.75 2.70 -0.65 17 384 15.5 Put 3.05 3.20 3.10 -0.69 1 12 16.0 Put 3.45 3.70 3.35 -0.90 0 151 16.5 Put 3.95 4.20 4.85 0.13 0 152 17.0 Put 4.35 4.70 5.15 -0.05 0 35 17.5 Put 4.85 5.15 5.72 0.04 0 14 18.0 Put 5.30 5.65 5.94 -0.23 3 91 18.5 Put 5.80 6.15 6.55 -0.12 1 1 19.0 Put 6.30 6.65 6.39 -0.77 0 20 19.5 Put 6.80 7.15 0.00 0.00 0 0 20.0 Put 7.25 7.60 7.75 -0.41 10 8 20.5 Put 7.75 8.20 0.00 0.00 0 0 21.0 Put 8.30 8.60 0.00 0.00 0 0 21.5 Put 8.75 9.10 0.00 0.00 0 0 22.0 Put 9.25 9.60 10.10 -0.04 0 8 22.5 Put 9.75 10.10 9.82 -0.82 0 6 23.0 Put 10.30 10.60 11.00 -0.14 0 10 23.5 Put 10.70 11.15 11.83 0.19 0 5 24.0 Put 11.25 11.60 12.36 0.23 0 4 24.5 Put 11.70 12.10 12.84 0.21 0 3 25.0 Put 12.25 12.60 12.32 -0.81 0 8 26.0 Put 13.20 13.65 13.15 -0.97 0 2 27.0 Put 14.25 14.60 0.00 0.00 0 0 28.0 Put 15.20 15.60 15.05 -1.07 0 1 30.0 Put 17.25 17.60 18.30 0.19 0 6 35.0 Put 22.25 22.60 22.65 -0.45 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.50 7.85 7.45 0.47 1 5 7.5 Call 5.10 5.40 0.00 0.00 0 0 8.0 Call 4.65 4.90 0.00 0.00 0 0 8.5 Call 4.15 4.45 0.00 0.00 0 0 9.0 Call 3.75 4.00 0.00 0.00 0 0 9.5 Call 3.30 3.55 2.88 -0.01 0 3 10.0 Call 2.89 3.05 2.43 -0.08 0 10 10.5 Call 2.52 2.61 0.00 0.00 0 0 11.0 Call 2.13 2.24 1.78 -0.02 1 10 11.5 Call 1.78 1.88 1.40 -0.11 20 10 12.0 Call 1.46 1.55 1.45 0.21 43 12 12.5 Call 1.19 1.26 1.23 0.22 28 33 13.0 Call 0.95 1.01 1.01 0.20 159 19 13.5 Call 0.75 0.83 0.75 0.10 35 99 14.0 Call 0.58 0.65 0.62 0.12 310 16 14.5 Call 0.45 0.52 0.42 0.02 6 110 15.0 Call 0.34 0.41 0.30 -0.01 10 25 15.5 Call 0.26 0.29 0.30 0.05 4 2 16.0 Call 0.20 0.22 0.22 0.03 26 14 16.5 Call 0.15 0.20 0.17 0.01 0 1 17.0 Call 0.11 0.16 0.15 0.02 0 228 17.5 Call 0.09 0.14 0.21 0.10 0 1 18.0 Call 0.07 0.09 0.07 -0.01 2 5 18.5 Call 0.05 0.09 0.00 0.00 0 0 19.0 Call 0.04 0.08 0.10 0.03 0 1 20.0 Call 0.01 0.10 0.06 0.00 0 7 21.0 Call 0.00 0.10 0.00 0.00 0 0 22.0 Call 0.00 0.09 0.00 0.00 0 0 23.0 Call 0.00 0.09 0.00 0.00 0 0 24.0 Call 0.00 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.08 0.08 0.01 0 229 7.5 Put 0.13 0.17 0.20 -0.04 0 411 8.0 Put 0.15 0.21 0.20 -0.08 3 60 8.5 Put 0.19 0.24 0.22 -0.12 1 41 9.0 Put 0.25 0.30 0.34 -0.08 34 7 9.5 Put 0.30 0.37 0.54 0.03 0 3 10.0 Put 0.38 0.44 0.42 -0.22 41 77 10.5 Put 0.47 0.54 0.59 -0.17 4 12 11.0 Put 0.59 0.67 0.67 -0.25 58 460 11.5 Put 0.75 0.82 0.97 -0.17 1 149 12.0 Put 0.95 1.00 0.97 -0.40 121 478 12.5 Put 1.15 1.22 1.39 -0.24 27 177 13.0 Put 1.38 1.48 1.49 -0.44 12 11 13.5 Put 1.68 1.79 1.96 -0.31 2 1 14.0 Put 2.02 2.12 2.35 -0.28 0 1 14.5 Put 2.38 2.48 0.00 0.00 0 0 15.0 Put 2.77 2.89 3.40 -0.04 0 13 15.5 Put 3.10 3.30 4.07 0.20 0 8 16.0 Put 3.55 3.75 4.49 0.17 0 8 16.5 Put 4.05 4.25 4.45 -0.33 0 18 17.0 Put 4.45 4.70 0.00 0.00 0 0 17.5 Put 4.90 5.15 5.30 -0.43 0 3 18.0 Put 5.35 5.80 5.52 -0.69 0 2 18.5 Put 5.80 6.15 6.90 0.20 0 19 19.0 Put 6.30 6.65 6.42 -0.77 0 3 20.0 Put 7.30 7.65 8.15 -0.03 2 2 21.0 Put 8.25 8.60 0.00 0.00 0 0 22.0 Put 9.25 9.65 0.00 0.00 0 0 23.0 Put 10.25 10.65 0.00 0.00 0 0 24.0 Put 11.25 11.60 11.33 -0.81 0 1 25.0 Put 12.25 12.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.55 7.80 0.00 0.00 0 0 7.5 Call 5.15 5.45 0.00 0.00 0 0 8.0 Call 4.65 4.95 0.00 0.00 0 0 8.5 Call 4.25 4.50 0.00 0.00 0 0 9.0 Call 3.80 4.00 0.00 0.00 0 0 9.5 Call 3.40 3.55 0.00 0.00 0 0 10.0 Call 2.97 3.15 2.40 -0.19 0 1 10.5 Call 2.61 2.71 2.60 0.36 8 8 11.0 Call 2.23 2.33 0.00 0.00 0 0 11.5 Call 1.89 1.99 1.84 0.22 10 25 12.0 Call 1.57 1.68 1.63 0.28 7 35 12.5 Call 1.31 1.40 1.05 -0.07 6 1 13.0 Call 1.07 1.15 1.12 0.21 12 1 13.5 Call 0.87 0.95 0.68 -0.06 1 2 14.0 Call 0.69 0.78 0.54 -0.06 1 1 14.5 Call 0.55 0.63 0.58 0.09 29 1 15.0 Call 0.43 0.51 0.34 -0.05 2 18 15.5 Call 0.34 0.41 0.30 -0.02 1 0 16.0 Call 0.27 0.33 0.29 0.03 6 36 16.5 Call 0.21 0.25 0.25 0.04 2 0 17.0 Call 0.16 0.22 0.00 0.00 0 0 17.5 Call 0.13 0.18 0.00 0.00 0 0 18.0 Call 0.09 0.15 0.00 0.00 0 0 19.0 Call 0.07 0.11 0.00 0.00 0 0 20.0 Call 0.04 0.10 0.00 0.00 0 0 21.0 Call 0.01 0.13 0.00 0.00 0 0 22.0 Call 0.00 0.12 0.00 0.00 0 0 23.0 Call 0.00 0.11 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.13 0.00 0.00 0 0 7.5 Put 0.17 0.23 0.19 -0.09 4 1 8.0 Put 0.21 0.26 0.00 0.00 0 0 8.5 Put 0.25 0.31 0.32 -0.09 5 0 9.0 Put 0.31 0.37 0.40 -0.09 2 2 9.5 Put 0.39 0.45 0.41 -0.19 3 0 10.0 Put 0.47 0.54 0.51 -0.22 8 26 10.5 Put 0.57 0.62 0.71 -0.17 4 1 11.0 Put 0.71 0.79 1.15 0.10 0 12 11.5 Put 0.87 0.95 1.12 -0.14 13 23 12.0 Put 1.07 1.15 1.13 -0.37 18 60 12.5 Put 1.28 1.37 0.00 0.00 0 0 13.0 Put 1.54 1.63 0.00 0.00 0 0 13.5 Put 1.82 1.92 1.85 -0.54 1 0 14.0 Put 2.15 2.25 0.00 0.00 0 0 14.5 Put 2.49 2.61 0.00 0.00 0 0 15.0 Put 2.88 3.05 2.94 -0.60 25 0 15.5 Put 3.25 3.40 3.94 -0.02 0 10 16.0 Put 3.65 3.85 3.78 -0.62 25 0 16.5 Put 4.05 4.30 0.00 0.00 0 0 17.0 Put 4.55 4.75 0.00 0.00 0 0 17.5 Put 5.00 5.20 0.00 0.00 0 0 18.0 Put 5.45 5.75 0.00 0.00 0 0 19.0 Put 6.35 6.70 0.00 0.00 0 0 20.0 Put 7.35 7.70 0.00 0.00 0 0 21.0 Put 8.30 8.70 0.00 0.00 0 0 22.0 Put 9.35 9.70 0.00 0.00 0 0 23.0 Put 10.30 10.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 44 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.50 11.70 11.10 0.14 0 1 2.0 Call 10.55 10.70 0.00 0.00 0 0 3.0 Call 9.55 9.70 0.00 0.00 0 0 4.0 Call 8.55 8.70 0.00 0.00 0 0 5.0 Call 7.55 7.75 0.00 0.00 0 0 6.0 Call 6.60 6.80 6.00 -0.07 0 16 7.0 Call 5.65 5.80 0.00 0.00 0 0 8.0 Call 4.70 5.00 5.00 0.75 0 1 9.0 Call 3.85 4.00 4.82 1.40 0 1 10.0 Call 3.05 3.15 3.00 0.34 3 62 11.0 Call 2.33 2.41 2.10 0.10 8 470 12.0 Call 1.70 1.78 1.70 0.25 184 247 13.0 Call 1.17 1.26 1.21 0.19 174 1,151 14.0 Call 0.79 0.84 0.83 0.14 83 995 15.0 Call 0.53 0.56 0.55 0.09 302 1,025 16.0 Call 0.34 0.40 0.28 -0.05 27 1,917 17.0 Call 0.22 0.25 0.24 0.01 18 719 18.0 Call 0.15 0.19 0.15 0.00 53 270 19.0 Call 0.10 0.13 0.09 -0.04 3 247 20.0 Call 0.08 0.10 0.09 -0.02 50 1,372 21.0 Call 0.06 0.13 0.09 0.00 0 466 22.0 Call 0.05 0.09 0.07 -0.01 360 1,114 23.0 Call 0.04 0.11 0.07 0.00 0 24 24.0 Call 0.00 0.10 0.08 0.01 0 1 25.0 Call 0.00 0.10 0.05 -0.01 2 130 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.08 0.09 0.03 1 39 4.0 Put 0.03 0.11 0.08 0.00 0 16 5.0 Put 0.06 0.12 0.09 -0.03 211 57 6.0 Put 0.12 0.19 0.17 -0.01 1 293 7.0 Put 0.16 0.24 0.21 -0.06 2 322 8.0 Put 0.25 0.30 0.29 -0.09 226 3,041 9.0 Put 0.38 0.43 0.37 -0.19 13 1,794 10.0 Put 0.57 0.61 0.59 -0.22 338 2,977 11.0 Put 0.82 0.88 0.84 -0.31 77 4,097 12.0 Put 1.20 1.23 1.20 -0.40 2,235 12,938 13.0 Put 1.66 1.73 1.68 -0.49 43 1,138 14.0 Put 2.27 2.35 2.33 -0.52 50 942 15.0 Put 2.99 3.10 3.00 -0.62 4 194 16.0 Put 3.80 3.90 4.50 0.03 0 20 17.0 Put 4.65 4.80 5.30 -0.07 0 20 18.0 Put 5.55 5.70 6.02 -0.28 35 342 19.0 Put 6.50 6.70 6.72 -0.55 1 209 20.0 Put 7.45 7.65 8.16 -0.09 0 34 21.0 Put 8.45 8.60 8.85 -0.38 1 1 22.0 Put 9.40 9.60 9.65 -0.56 4 57 23.0 Put 10.45 10.60 10.89 -0.32 2 21 24.0 Put 11.45 11.60 11.98 -0.22 1 42 25.0 Put 12.40 12.55 12.88 -0.31 8 70 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 72 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.80 0.00 0.00 0 0 2.0 Call 9.90 10.80 0.00 0.00 0 0 3.0 Call 9.55 9.75 0.00 0.00 0 0 4.0 Call 8.55 8.75 8.70 0.69 0 134 5.0 Call 7.60 7.85 8.40 1.35 0 611 6.0 Call 6.65 6.85 5.70 -0.43 0 3,730 7.0 Call 5.75 5.95 5.50 0.25 0 1,105 8.0 Call 4.85 5.05 4.90 0.50 0 11 9.0 Call 4.00 4.25 4.22 0.60 0 16 10.0 Call 3.25 3.45 2.91 0.00 22 100 11.0 Call 2.61 2.72 2.45 0.16 4 226 12.0 Call 2.03 2.11 1.99 0.22 44 589 13.0 Call 1.52 1.63 1.54 0.19 12 2,210 14.0 Call 1.13 1.23 1.14 0.14 378 685 15.0 Call 0.84 0.89 0.83 0.07 40 1,875 16.0 Call 0.60 0.70 0.56 0.00 9 2,010 17.0 Call 0.44 0.51 0.47 0.05 37 1,175 18.0 Call 0.32 0.39 0.33 0.00 2 2,489 19.0 Call 0.26 0.31 0.28 0.03 9 1,456 20.0 Call 0.19 0.24 0.21 0.01 159 4,433 21.0 Call 0.15 0.20 0.17 0.00 0 1,214 22.0 Call 0.11 0.16 0.16 0.02 0 1,026 23.0 Call 0.09 0.17 0.14 0.01 0 1,411 24.0 Call 0.08 0.16 0.16 0.05 0 1,119 25.0 Call 0.07 0.13 0.10 0.01 26 2,361 26.0 Call 0.06 0.11 0.11 0.02 0 934 27.0 Call 0.05 0.13 0.08 0.00 0 160 28.0 Call 0.05 0.12 0.07 -0.01 0 612 29.0 Call 0.02 0.12 0.10 0.02 0 472 30.0 Call 0.04 0.08 0.06 -0.01 1 1,933 31.0 Call 0.02 0.11 0.09 0.02 0 344 32.0 Call 0.05 0.11 0.07 0.00 1 617 33.0 Call 0.00 0.11 0.05 -0.02 0 539 34.0 Call 0.01 0.11 0.05 -0.01 0 382 35.0 Call 0.03 0.10 0.03 -0.03 0 1,204 36.0 Call 0.00 0.10 0.05 -0.01 0 539 37.0 Call 0.00 0.10 0.06 0.00 0 643 38.0 Call 0.00 0.10 0.07 0.01 0 414 39.0 Call 0.01 0.10 0.10 0.05 0 817 40.0 Call 0.01 0.08 0.05 0.00 15 2,920 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 -0.01 5 160 2.0 Put 0.01 0.08 0.05 0.00 200 365 3.0 Put 0.04 0.12 0.09 0.00 1 160 4.0 Put 0.08 0.17 0.15 0.00 0 138 5.0 Put 0.14 0.20 0.17 -0.03 66 2,168 6.0 Put 0.21 0.27 0.25 -0.04 5 252 7.0 Put 0.30 0.36 0.35 -0.07 10 2,541 8.0 Put 0.45 0.49 0.47 -0.12 158 1,338 9.0 Put 0.61 0.67 0.67 -0.14 160 1,649 10.0 Put 0.85 0.92 0.89 -0.22 91 6,859 11.0 Put 1.16 1.24 1.21 -0.28 22 3,110 12.0 Put 1.56 1.67 1.63 -0.34 787 3,124 13.0 Put 2.07 2.17 2.13 -0.43 477 3,482 14.0 Put 2.67 2.79 2.67 -0.54 537 2,724 15.0 Put 3.30 3.50 3.55 -0.41 81 3,104 16.0 Put 4.10 4.25 4.21 -0.55 3 2,409 17.0 Put 4.90 5.10 5.20 -0.41 18 5,160 18.0 Put 5.75 6.00 5.90 -0.62 1 2,463 19.0 Put 6.70 6.90 7.35 -0.09 2 1,276 20.0 Put 7.65 7.85 8.30 -0.08 1 2,244 21.0 Put 8.55 8.80 8.92 -0.42 0 408 22.0 Put 9.55 9.85 9.15 -1.17 0 606 23.0 Put 10.50 10.75 10.92 -0.38 0 582 24.0 Put 11.50 11.80 12.30 0.02 0 306 25.0 Put 12.45 12.70 13.50 0.25 0 1,259 26.0 Put 13.45 13.70 13.35 -0.90 0 485 27.0 Put 14.50 14.65 15.02 -0.22 1 354 28.0 Put 15.45 15.65 16.30 0.07 0 448 29.0 Put 16.40 16.65 16.10 -1.12 0 251 30.0 Put 17.40 17.65 18.24 0.02 0 607 31.0 Put 18.35 19.20 17.28 -1.93 0 369 32.0 Put 19.35 19.75 19.77 -0.44 1 92 33.0 Put 20.35 21.20 20.32 -0.88 0 57 34.0 Put 21.30 22.15 21.65 -0.54 0 46 35.0 Put 22.35 23.15 22.75 -0.44 0 200 36.0 Put 23.35 24.15 23.52 -0.66 0 89 37.0 Put 24.30 25.15 24.06 -1.12 0 298 38.0 Put 25.25 26.15 26.17 0.00 0 178 39.0 Put 26.25 27.15 25.99 -1.18 0 15 40.0 Put 27.25 28.15 28.32 0.16 0 128 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 86 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.50 7.95 0.00 0.00 0 0 6.0 Call 6.55 7.00 0.00 0.00 0 0 7.0 Call 5.70 6.10 6.85 1.58 0 1 8.0 Call 4.85 5.20 5.55 1.09 0 7 9.0 Call 4.05 4.35 4.10 0.41 0 1 10.0 Call 3.35 3.55 3.00 -0.01 0 101 11.0 Call 2.73 2.85 2.35 -0.06 0 19 12.0 Call 2.16 2.27 1.79 -0.12 0 62 13.0 Call 1.69 1.78 1.75 0.26 13 211 14.0 Call 1.30 1.40 1.12 -0.02 20 202 15.0 Call 0.99 1.10 1.02 0.14 22 207 16.0 Call 0.74 0.85 0.69 0.01 52 111 17.0 Call 0.57 0.64 0.59 0.07 43 339 18.0 Call 0.40 0.52 0.36 -0.05 5 1,004 19.0 Call 0.33 0.40 0.32 0.00 0 201 20.0 Call 0.25 0.32 0.25 -0.01 9 775 21.0 Call 0.18 0.27 0.37 0.16 0 183 22.0 Call 0.14 0.23 0.20 0.02 0 395 23.0 Call 0.13 0.18 0.18 0.02 0 273 24.0 Call 0.11 0.16 0.13 -0.01 5 342 25.0 Call 0.08 0.14 0.11 -0.01 3 1,046 26.0 Call 0.06 0.13 0.14 0.03 0 584 27.0 Call 0.06 0.12 0.09 -0.01 1 194 28.0 Call 0.01 0.15 0.10 0.01 0 170 29.0 Call 0.01 0.14 0.19 0.10 0 400 30.0 Call 0.00 0.11 0.05 -0.03 0 878 31.0 Call 0.00 0.13 0.12 0.04 0 497 32.0 Call 0.00 0.13 0.12 0.04 0 1,358 33.0 Call 0.00 0.12 0.19 0.12 0 788 34.0 Call 0.00 0.12 0.10 0.03 0 193 35.0 Call 0.03 0.12 0.04 -0.02 0 163 36.0 Call 0.00 0.12 0.19 0.13 0 352 37.0 Call 0.02 0.10 0.05 0.00 0 188 38.0 Call 0.00 0.11 0.06 0.01 0 469 39.0 Call 0.00 0.11 0.10 0.05 0 164 40.0 Call 0.01 0.10 0.05 0.00 0 273 41.0 Call 0.00 0.11 0.05 0.00 0 641 42.0 Call 0.00 0.11 0.14 0.09 0 113 43.0 Call 0.00 0.11 0.15 0.10 0 225 44.0 Call 0.00 0.11 0.10 0.05 0 690 45.0 Call 0.00 0.11 0.06 0.01 0 168 46.0 Call 0.00 0.11 0.21 0.17 0 6 47.0 Call 0.00 0.11 0.04 0.00 0 44 48.0 Call 0.00 0.11 0.05 0.01 0 10 49.0 Call 0.00 0.10 0.18 0.14 0 9 50.0 Call 0.01 0.10 0.11 0.07 0 317 51.0 Call 0.00 0.10 0.26 0.22 0 227 52.0 Call 0.00 0.10 0.05 0.01 0 72 53.0 Call 0.00 0.10 0.10 0.06 0 35 54.0 Call 0.00 0.10 0.21 0.17 0 2 55.0 Call 0.00 0.10 0.16 0.12 0 127 56.0 Call 0.00 0.10 0.03 0.00 0 550 60.0 Call 0.00 0.10 0.07 0.04 0 246 65.0 Call 0.00 0.03 0.02 0.00 1 2,680 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.18 0.26 0.21 -0.04 101 10,074 6.0 Put 0.25 0.33 0.42 0.07 0 95 7.0 Put 0.36 0.43 0.45 -0.02 0 1,465 8.0 Put 0.49 0.58 0.58 -0.09 18 477 9.0 Put 0.69 0.78 0.80 -0.11 1 268 10.0 Put 0.95 1.06 1.03 -0.20 10 404 11.0 Put 1.31 1.40 1.64 0.00 0 386 12.0 Put 1.75 1.83 1.77 -0.37 110 900 13.0 Put 2.26 2.36 2.34 -0.37 108 376 14.0 Put 2.86 2.98 3.20 -0.17 7 396 15.0 Put 3.50 3.70 3.80 -0.30 23 981 16.0 Put 4.25 4.45 4.60 -0.30 0 912 17.0 Put 5.00 5.25 5.45 -0.29 0 686 18.0 Put 5.90 6.10 6.65 0.03 0 1,190 19.0 Put 6.75 7.05 7.85 0.32 0 1,435 20.0 Put 7.65 7.95 8.40 -0.07 5 6,458 21.0 Put 8.60 8.90 8.90 -0.51 0 884 22.0 Put 9.55 9.85 9.55 -0.83 0 511 23.0 Put 10.55 10.85 10.45 -0.90 0 498 24.0 Put 11.45 11.85 12.58 0.26 0 474 25.0 Put 12.50 12.75 13.24 -0.06 180 1,187 26.0 Put 13.40 13.85 13.56 -0.73 0 177 27.0 Put 14.35 14.80 14.90 -0.37 0 61 28.0 Put 15.40 15.70 16.10 -0.16 160 408 29.0 Put 16.30 16.70 14.87 -2.38 0 64 30.0 Put 17.30 17.75 18.15 -0.09 1 176 31.0 Put 18.30 19.20 17.50 -1.73 0 182 32.0 Put 19.30 20.20 14.79 -5.43 0 346 33.0 Put 20.30 21.20 20.42 -0.80 0 112 34.0 Put 21.30 22.20 20.40 -1.81 0 135 35.0 Put 22.25 23.20 23.34 0.14 0 258 36.0 Put 23.30 24.20 18.49 -5.70 0 14 37.0 Put 24.25 25.20 24.21 -0.97 0 17 38.0 Put 25.20 26.20 20.58 -5.60 0 22 39.0 Put 26.20 27.15 21.33 -5.84 0 15 40.0 Put 27.25 28.15 28.36 0.19 0 110 41.0 Put 28.20 29.15 23.57 -5.60 0 4 42.0 Put 29.20 30.15 18.40 -11.76 0 229 43.0 Put 30.20 31.15 19.32 -11.84 0 30 44.0 Put 31.20 32.15 29.95 -2.20 0 2 45.0 Put 32.20 33.15 30.60 -2.55 0 38 46.0 Put 33.20 34.15 21.40 -12.75 0 23 47.0 Put 34.15 35.15 24.50 -10.64 0 6 48.0 Put 35.20 36.15 23.05 -13.09 0 1 49.0 Put 36.15 37.15 24.10 -13.03 0 5 50.0 Put 37.20 38.15 30.24 -7.89 0 1,172 51.0 Put 38.20 39.15 0.00 0.00 0 0 52.0 Put 39.20 40.15 26.60 -13.52 0 2 53.0 Put 40.10 41.10 0.00 0.00 0 0 54.0 Put 41.15 42.10 31.05 -11.07 0 8 55.0 Put 42.15 43.15 31.34 -11.77 0 27 56.0 Put 43.15 44.15 29.35 -14.76 0 2 60.0 Put 47.05 48.10 34.50 -13.60 0 609 65.0 Put 51.90 53.10 38.20 -14.88 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 163 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.85 18.50 7.54 0 0 2.0 Call 9.90 10.85 0.00 0.00 0 0 3.0 Call 9.55 9.75 0.00 0.00 0 0 4.0 Call 8.60 8.85 0.00 0.00 0 0 5.0 Call 7.70 7.90 0.00 0.00 0 0 6.0 Call 6.80 7.00 6.30 0.01 0 12 7.0 Call 6.00 6.15 5.30 -0.22 0 8 8.0 Call 5.20 5.40 5.73 0.97 0 4 9.0 Call 4.45 4.65 5.30 1.24 0 13 10.0 Call 3.85 4.00 3.43 -0.04 1 83 11.0 Call 3.25 3.45 3.00 0.06 0 4 12.0 Call 2.77 2.88 2.72 0.25 10 1,171 13.0 Call 2.32 2.44 2.05 -0.05 5 137 14.0 Call 1.93 2.06 2.00 0.23 35 479 15.0 Call 1.65 1.73 1.69 0.19 58 344 16.0 Call 1.36 1.46 1.43 0.16 62 500 17.0 Call 1.12 1.25 1.14 0.06 8 369 18.0 Call 0.94 1.05 0.94 0.04 0 656 19.0 Call 0.79 0.91 0.72 -0.06 0 268 20.0 Call 0.67 0.77 0.75 0.09 76 1,039 21.0 Call 0.58 0.65 0.65 0.08 0 62 22.0 Call 0.50 0.58 0.50 0.00 0 242 23.0 Call 0.43 0.50 0.42 -0.01 0 204 24.0 Call 0.38 0.46 0.43 0.05 0 302 25.0 Call 0.33 0.39 0.36 0.02 20 671 26.0 Call 0.29 0.35 0.37 0.06 0 121 27.0 Call 0.26 0.33 0.47 0.20 0 172 28.0 Call 0.22 0.30 0.29 0.05 0 490 29.0 Call 0.20 0.27 0.22 0.00 0 316 30.0 Call 0.18 0.25 0.21 0.00 0 1,771 31.0 Call 0.14 0.26 0.22 0.03 0 425 32.0 Call 0.12 0.25 0.22 0.04 0 88 33.0 Call 0.11 0.21 0.55 0.39 0 261 34.0 Call 0.10 0.23 0.16 0.00 0 34 35.0 Call 0.10 0.22 0.19 0.04 0 868 36.0 Call 0.08 0.21 0.47 0.32 0 224 37.0 Call 0.07 0.21 0.13 -0.01 0 137 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.08 0.09 0.03 5 27 2.0 Put 0.08 0.16 0.12 -0.01 0 547 3.0 Put 0.16 0.24 0.20 -0.01 0 54 4.0 Put 0.21 0.34 0.31 0.00 0 700 5.0 Put 0.34 0.46 0.48 0.06 0 459 6.0 Put 0.50 0.60 0.60 0.01 0 1,814 7.0 Put 0.68 0.77 0.76 -0.08 19 1,442 8.0 Put 0.92 1.00 1.04 -0.05 17 1,146 9.0 Put 1.20 1.32 1.34 -0.06 10 641 10.0 Put 1.54 1.65 1.62 -0.19 21 848 11.0 Put 1.99 2.06 2.08 -0.20 30 1,060 12.0 Put 2.46 2.55 2.85 0.04 0 567 13.0 Put 3.00 3.15 3.08 -0.36 152 3,211 14.0 Put 3.60 3.75 4.30 0.20 0 1,194 15.0 Put 4.25 4.45 4.50 -0.34 43 1,844 16.0 Put 4.95 5.15 5.45 -0.15 1 929 17.0 Put 5.75 5.95 5.90 -0.50 35 689 18.0 Put 6.50 6.75 6.85 -0.36 1 923 19.0 Put 7.35 7.60 7.75 -0.33 1 257 20.0 Put 8.20 8.45 9.02 0.06 0 932 21.0 Put 9.15 9.35 9.70 -0.16 10 297 22.0 Put 10.00 10.25 10.35 -0.43 0 329 23.0 Put 10.95 11.15 10.81 -0.89 0 122 24.0 Put 11.90 12.10 11.20 -1.44 0 386 25.0 Put 12.85 13.15 12.98 -0.61 0 175 26.0 Put 13.80 14.05 13.90 -0.65 0 81 27.0 Put 14.75 14.95 14.69 -0.81 0 72 28.0 Put 15.70 15.90 16.63 0.17 0 64 29.0 Put 16.65 16.90 16.73 -0.71 0 163 30.0 Put 17.65 17.85 17.70 -0.71 0 33 31.0 Put 18.60 19.40 14.15 -5.24 0 120 32.0 Put 19.55 20.35 10.55 -9.82 0 98 33.0 Put 20.50 21.35 20.02 -1.33 0 44 34.0 Put 21.40 22.35 16.85 -5.48 0 49 35.0 Put 22.45 23.35 22.62 -0.70 0 19 36.0 Put 23.45 24.30 17.90 -6.41 0 12 37.0 Put 24.40 25.30 19.45 -5.85 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 177 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.50 8.10 0.00 0.00 0 0 6.0 Call 6.65 7.25 0.00 0.00 0 0 7.0 Call 5.95 6.30 0.00 0.00 0 0 8.0 Call 5.20 5.50 4.60 -0.18 0 1 9.0 Call 4.50 4.70 5.15 1.01 0 2 10.0 Call 3.85 4.15 3.60 0.05 0 21 11.0 Call 3.30 3.50 3.30 0.27 2 2 12.0 Call 2.83 2.97 2.59 0.01 0 11 13.0 Call 2.40 2.54 2.02 -0.17 0 44 14.0 Call 2.04 2.16 1.98 0.10 0 48 15.0 Call 1.72 1.83 1.49 -0.12 2 116 16.0 Call 1.46 1.56 1.53 0.17 10 57 17.0 Call 1.23 1.33 1.14 -0.03 0 326 18.0 Call 1.02 1.16 0.95 -0.04 10 145 19.0 Call 0.88 1.00 0.96 0.10 1 254 20.0 Call 0.74 0.87 0.77 0.02 0 282 21.0 Call 0.64 0.76 0.65 0.00 3 251 22.0 Call 0.56 0.68 0.65 0.08 0 105 23.0 Call 0.48 0.58 1.00 0.50 0 129 24.0 Call 0.41 0.51 0.52 0.08 0 73 25.0 Call 0.37 0.46 0.40 0.00 3 322 26.0 Call 0.30 0.42 0.38 0.02 0 169 27.0 Call 0.27 0.39 0.31 -0.01 0 327 28.0 Call 0.24 0.35 0.32 0.03 0 143 29.0 Call 0.21 0.32 0.31 0.06 0 204 30.0 Call 0.20 0.29 0.25 0.01 4 281 31.0 Call 0.17 0.29 0.22 0.00 0 197 32.0 Call 0.15 0.27 0.21 0.00 0 151 33.0 Call 0.13 0.26 0.38 0.18 0 42 34.0 Call 0.12 0.25 0.17 -0.01 0 444 35.0 Call 0.11 0.24 0.18 0.01 0 253 36.0 Call 0.10 0.23 0.15 -0.01 0 371 37.0 Call 0.09 0.22 0.17 0.02 0 257 38.0 Call 0.10 0.19 0.17 0.03 0 412 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.35 0.46 0.52 0.06 0 70 6.0 Put 0.57 0.63 0.63 0.01 0 4 7.0 Put 0.71 0.83 0.86 -0.01 2 12 8.0 Put 0.97 1.08 1.17 0.03 1 181 9.0 Put 1.26 1.38 1.54 0.02 0 120 10.0 Put 1.61 1.77 1.90 -0.03 6 75 11.0 Put 2.05 2.17 2.41 0.00 0 55 12.0 Put 2.57 2.67 2.75 -0.21 10 69 13.0 Put 3.10 3.25 3.55 -0.02 0 248 14.0 Put 3.70 3.85 4.31 0.06 0 223 15.0 Put 4.35 4.55 4.95 -0.03 0 511 16.0 Put 5.05 5.25 5.70 -0.02 0 1,606 17.0 Put 5.85 6.05 5.70 -0.83 0 196 18.0 Put 6.65 6.85 6.85 -0.49 49 556 19.0 Put 7.50 7.70 7.46 -0.74 0 268 20.0 Put 8.35 8.60 8.59 -0.49 10 135 21.0 Put 9.20 9.45 9.23 -0.74 0 482 22.0 Put 10.10 10.35 10.79 -0.09 0 1,047 23.0 Put 11.05 11.25 10.90 -0.90 0 611 24.0 Put 11.95 12.20 11.86 -0.87 0 159 25.0 Put 12.90 13.10 13.28 -0.40 0 685 26.0 Put 13.80 14.55 13.30 -1.33 0 66 27.0 Put 14.70 15.55 15.60 0.01 0 138 28.0 Put 15.70 16.50 11.45 -5.09 0 47 29.0 Put 16.70 17.45 17.40 -0.09 0 171 30.0 Put 17.50 18.35 18.20 -0.27 20 122 31.0 Put 18.60 19.40 18.74 -0.71 0 5 32.0 Put 19.55 20.40 18.15 -2.28 0 72 33.0 Put 20.50 21.40 12.72 -8.69 0 260 34.0 Put 21.55 22.35 17.50 -4.89 0 194 35.0 Put 22.40 23.35 17.65 -5.72 0 328 36.0 Put 23.50 24.35 17.10 -7.25 0 844 37.0 Put 24.35 25.30 18.15 -7.18 0 1,761 38.0 Put 25.40 26.30 26.50 0.19 20 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 198 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.85 10.92 -0.04 0 1 2.0 Call 9.90 10.85 9.89 -0.07 0 1 3.0 Call 9.50 9.80 9.11 0.12 1 1 4.0 Call 8.60 8.85 8.15 0.08 1 2 5.0 Call 7.70 8.00 7.50 0.31 11 13 6.0 Call 6.85 7.10 6.18 -0.17 0 1,114 7.0 Call 6.00 6.25 6.50 0.93 0 490 8.0 Call 5.25 5.50 5.06 0.22 1 500 9.0 Call 4.60 4.80 4.20 0.00 0 32 10.0 Call 3.95 4.15 3.85 0.21 21 1,287 11.0 Call 3.40 3.60 3.14 0.02 8 74 12.0 Call 2.95 3.10 2.89 0.20 22 416 13.0 Call 2.53 2.69 2.55 0.25 9 271 14.0 Call 2.16 2.27 2.14 0.17 24 482 15.0 Call 1.83 1.95 1.72 0.00 15 783 16.0 Call 1.58 1.69 1.42 -0.04 0 366 17.0 Call 1.33 1.48 1.40 0.14 50 952 18.0 Call 1.12 1.32 1.20 0.09 17 358 19.0 Call 0.97 1.13 0.96 0.01 3 189 20.0 Call 0.86 0.98 0.92 0.08 115 1,876 21.0 Call 0.71 0.87 0.75 0.00 0 240 22.0 Call 0.62 0.76 0.73 0.07 0 371 23.0 Call 0.53 0.67 0.60 0.02 0 618 24.0 Call 0.47 0.60 0.54 0.02 29 1,031 25.0 Call 0.42 0.54 0.47 0.00 25 2,045 26.0 Call 0.37 0.49 0.50 0.07 0 651 27.0 Call 0.33 0.45 0.38 -0.01 9 328 28.0 Call 0.29 0.41 0.35 0.00 0 835 29.0 Call 0.26 0.38 0.31 -0.02 1 181 30.0 Call 0.26 0.34 0.31 0.01 175 3,694 31.0 Call 0.22 0.33 0.30 0.02 0 646 32.0 Call 0.20 0.31 0.23 -0.03 9 289 33.0 Call 0.18 0.30 0.25 0.01 0 309 34.0 Call 0.16 0.28 0.42 0.19 0 821 35.0 Call 0.15 0.25 0.19 -0.02 67 1,227 36.0 Call 0.14 0.26 0.20 0.00 0 368 37.0 Call 0.13 0.25 0.21 0.02 0 324 38.0 Call 0.12 0.24 0.16 -0.03 19 408 39.0 Call 0.13 0.23 0.20 0.02 0 242 40.0 Call 0.12 0.23 0.15 -0.02 3 2,904 41.0 Call 0.10 0.22 0.25 0.09 0 635 42.0 Call 0.09 0.22 0.20 0.04 0 671 43.0 Call 0.09 0.21 0.19 0.04 0 1,052 44.0 Call 0.07 0.21 0.15 0.01 0 2,546 45.0 Call 0.07 0.20 0.16 0.02 0 3,886 46.0 Call 0.06 0.20 0.09 -0.05 0 574 47.0 Call 0.06 0.20 0.44 0.31 0 50 48.0 Call 0.05 0.19 0.19 0.06 0 752 49.0 Call 0.05 0.19 0.91 0.78 0 98 50.0 Call 0.08 0.19 0.12 0.00 0 2,289 51.0 Call 0.04 0.18 0.14 0.02 0 254 52.0 Call 0.04 0.18 0.08 -0.04 0 137 53.0 Call 0.04 0.18 0.14 0.02 0 31 54.0 Call 0.04 0.18 0.37 0.26 0 164 55.0 Call 0.03 0.17 0.33 0.22 0 555 56.0 Call 0.03 0.17 0.10 -0.01 0 293 57.0 Call 0.03 0.17 0.64 0.54 0 18 58.0 Call 0.03 0.17 0.27 0.17 0 220 59.0 Call 0.03 0.17 0.85 0.75 0 59 60.0 Call 0.08 0.16 0.10 0.00 1 3,522 61.0 Call 0.02 0.17 0.75 0.65 0 101 62.0 Call 0.02 0.17 0.23 0.13 0 205 63.0 Call 0.02 0.17 0.55 0.45 0 533 64.0 Call 0.02 0.16 0.26 0.17 0 507 65.0 Call 0.08 0.14 0.08 -0.01 2 6,733 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.06 0.06 0.00 2 3,954 2.0 Put 0.07 0.19 0.13 -0.02 0 157 3.0 Put 0.14 0.28 0.29 0.06 0 225 4.0 Put 0.28 0.39 0.37 0.01 0 719 5.0 Put 0.43 0.49 0.46 -0.05 5 804 6.0 Put 0.61 0.65 0.61 -0.09 78 1,613 7.0 Put 0.80 0.90 0.98 0.04 1 2,819 8.0 Put 1.05 1.18 1.13 -0.10 11 2,825 9.0 Put 1.37 1.48 1.43 -0.17 1 2,865 10.0 Put 1.80 1.86 1.83 -0.22 3 6,093 11.0 Put 2.20 2.32 2.45 -0.08 5 2,726 12.0 Put 2.69 2.82 2.80 -0.29 17 1,125 13.0 Put 3.25 3.40 3.40 -0.31 2 1,937 14.0 Put 3.85 4.05 3.93 -0.44 1 2,679 15.0 Put 4.55 4.70 4.65 -0.46 38 2,087 16.0 Put 5.20 5.45 5.60 -0.25 3 1,567 17.0 Put 6.00 6.20 6.60 -0.04 0 364 18.0 Put 6.75 7.00 7.18 -0.29 2 609 19.0 Put 7.60 7.85 7.75 -0.55 0 702 20.0 Put 8.45 8.70 9.10 -0.08 1 2,140 21.0 Put 9.35 9.95 9.55 -0.53 5 752 22.0 Put 10.20 10.45 10.41 -0.57 2 611 23.0 Put 11.10 11.80 11.82 -0.07 0 241 24.0 Put 12.05 12.45 12.70 -0.12 1 1,678 25.0 Put 12.95 13.65 13.50 -0.26 0 626 26.0 Put 13.90 14.60 13.87 -0.83 0 358 27.0 Put 14.80 15.55 15.78 0.13 0 522 28.0 Put 15.80 16.55 16.82 0.21 0 757 29.0 Put 16.75 17.50 16.76 -0.82 0 45 30.0 Put 17.70 18.50 18.68 0.14 0 970 31.0 Put 18.65 19.45 14.03 -5.48 0 269 32.0 Put 19.65 20.45 19.82 -0.66 0 112 33.0 Put 20.60 21.40 20.87 -0.59 0 61 34.0 Put 21.55 22.40 21.16 -1.27 0 99 35.0 Put 22.55 23.40 23.52 0.11 0 212 36.0 Put 23.55 24.35 24.35 -0.04 5 108 37.0 Put 24.55 25.35 18.52 -6.85 0 68 38.0 Put 25.45 26.35 24.30 -2.06 0 1,066 39.0 Put 26.50 27.35 26.15 -1.20 0 34 40.0 Put 27.50 28.30 28.20 -0.13 2 801 41.0 Put 28.50 29.30 28.07 -1.25 0 528 42.0 Put 29.45 30.30 28.55 -1.75 0 604 43.0 Put 30.30 31.30 30.58 -0.71 0 738 44.0 Put 31.30 32.30 21.05 -11.23 0 161 45.0 Put 32.20 33.25 31.30 -1.97 0 319 46.0 Put 33.30 34.25 21.20 -13.06 0 112 47.0 Put 34.25 35.25 24.80 -10.46 0 7 48.0 Put 35.25 36.25 21.50 -14.75 0 31 49.0 Put 36.25 37.25 25.85 -11.39 0 13 50.0 Put 37.25 38.25 31.57 -6.66 0 135 51.0 Put 38.25 39.20 28.85 -10.37 0 12 52.0 Put 39.25 40.20 26.50 -13.72 0 220 53.0 Put 40.20 41.20 27.50 -13.71 0 275 54.0 Put 41.20 42.20 28.35 -13.85 0 325 55.0 Put 42.05 43.20 29.30 -13.90 0 50 56.0 Put 43.05 44.20 37.00 -7.19 0 1 57.0 Put 44.05 45.20 32.40 -12.78 0 10 58.0 Put 45.05 46.20 0.00 0.00 0 0 59.0 Put 46.10 47.20 34.20 -12.97 0 5 60.0 Put 47.15 48.20 42.75 -5.42 0 1,726 61.0 Put 48.10 49.20 36.95 -12.21 0 492 62.0 Put 49.10 50.20 39.34 -10.82 0 288 63.0 Put 50.05 51.15 37.10 -14.05 0 88 64.0 Put 51.15 52.15 38.00 -14.15 0 10 65.0 Put 52.05 53.15 51.23 -1.92 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 268 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.45 8.30 8.40 1.15 0 1 6.0 Call 6.80 7.20 0.00 0.00 0 0 7.0 Call 6.05 6.45 0.00 0.00 0 0 8.0 Call 5.35 5.75 4.90 -0.21 1 4 9.0 Call 4.70 5.15 4.23 -0.25 0 2 10.0 Call 4.25 4.45 3.80 -0.19 0 78 11.0 Call 3.70 3.95 3.30 -0.19 0 2 12.0 Call 3.25 3.45 3.08 0.05 0 15 13.0 Call 2.87 3.10 2.48 -0.20 0 160 14.0 Call 2.51 2.70 2.19 -0.17 0 10 15.0 Call 2.20 2.44 2.36 0.27 7 186 16.0 Call 1.93 2.13 1.88 0.04 0 380 17.0 Call 1.70 1.90 1.55 -0.10 0 232 18.0 Call 1.48 1.70 1.46 0.00 0 98 19.0 Call 1.34 1.53 1.59 0.31 0 26 20.0 Call 1.17 1.36 1.18 0.03 2 180 21.0 Call 1.01 1.26 1.09 0.05 5 277 22.0 Call 0.90 1.05 1.00 0.08 10 505 23.0 Call 0.55 1.12 0.87 0.02 0 27 24.0 Call 0.44 1.06 0.81 0.03 0 61 25.0 Call 0.66 0.88 0.72 0.01 0 2,703 26.0 Call 0.53 0.95 0.71 0.06 0 108 27.0 Call 0.54 0.77 0.62 0.02 0 52 28.0 Call 0.49 0.77 0.55 -0.01 0 944 29.0 Call 0.43 0.75 0.57 0.05 0 66 30.0 Call 0.41 0.71 0.47 -0.01 0 140 31.0 Call 0.38 0.68 1.18 0.73 0 12 32.0 Call 0.35 0.64 0.55 0.13 0 63 33.0 Call 0.32 0.62 0.87 0.49 0 61 34.0 Call 0.28 0.62 1.00 0.65 0 2 35.0 Call 0.24 0.59 0.30 -0.02 0 393 36.0 Call 0.09 0.59 0.52 0.22 0 10 37.0 Call 0.07 0.57 0.36 0.08 0 222 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.49 0.61 0.60 -0.02 126 637 6.0 Put 0.71 0.85 0.85 -0.04 0 88 7.0 Put 0.88 1.14 1.21 0.04 0 145 8.0 Put 1.23 1.46 1.42 -0.12 0 41 9.0 Put 1.57 1.89 1.81 -0.12 0 40 10.0 Put 2.03 2.29 2.45 0.02 0 127 11.0 Put 2.54 2.71 2.64 -0.29 5 24 12.0 Put 3.05 3.30 3.48 0.01 0 96 13.0 Put 3.65 3.85 4.30 0.19 0 313 14.0 Put 4.30 4.50 3.95 -0.83 0 39 15.0 Put 4.95 5.15 5.18 -0.31 0 134 16.0 Put 5.65 5.90 5.65 -0.58 0 70 17.0 Put 6.40 6.65 6.72 -0.31 0 291 18.0 Put 7.20 7.45 6.70 -1.13 0 72 19.0 Put 8.00 8.25 8.18 -0.45 0 360 20.0 Put 8.80 9.10 9.65 0.16 0 59 21.0 Put 9.65 10.90 9.31 -1.05 0 199 22.0 Put 10.30 12.25 6.85 -4.38 0 3 23.0 Put 11.10 13.05 10.80 -1.35 0 260 24.0 Put 12.30 14.15 6.01 -7.05 0 4 25.0 Put 13.20 14.70 8.69 -5.29 0 2 26.0 Put 14.10 15.95 13.65 -1.25 0 1 27.0 Put 15.05 16.60 13.93 -1.92 0 21 28.0 Put 15.95 17.85 12.22 -4.57 0 2 29.0 Put 16.90 18.75 0.00 0.00 0 0 30.0 Put 17.85 19.45 18.00 -0.69 0 4 31.0 Put 18.80 20.65 0.00 0.00 0 0 32.0 Put 19.70 21.60 0.00 0.00 0 0 33.0 Put 20.75 22.60 11.00 -10.56 0 2 34.0 Put 21.70 23.55 12.10 -10.42 0 1 35.0 Put 22.70 24.45 17.70 -5.78 0 77 36.0 Put 23.00 25.45 22.62 -1.83 0 74 37.0 Put 24.00 26.45 13.65 -11.77 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 359 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.00 5.30 0.00 0.00 0 0 10.0 Call 4.55 4.80 4.26 0.11 10 0 11.0 Call 4.10 4.40 0.00 0.00 0 0 12.0 Call 3.60 4.00 3.70 0.31 1 0 13.0 Call 3.20 3.55 0.00 0.00 0 0 14.0 Call 2.94 3.20 0.00 0.00 0 0 15.0 Call 2.61 2.95 0.00 0.00 0 0 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.88 2.25 0.00 0.00 0 0 10.0 Put 2.35 2.71 0.00 0.00 0 0 11.0 Put 2.91 3.15 0.00 0.00 0 0 12.0 Put 3.45 3.80 0.00 0.00 0 0 13.0 Put 4.05 4.40 0.00 0.00 0 0 14.0 Put 4.70 5.00 0.00 0.00 0 0 15.0 Put 5.40 5.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 562 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.50 11.90 11.45 0.49 0 16 2.0 Call 9.50 11.40 11.85 1.86 0 1 3.0 Call 9.45 10.20 8.85 -0.28 0 29 4.0 Call 8.50 9.40 8.36 0.03 0 5 5.0 Call 7.40 8.70 7.70 0.06 2 27 6.0 Call 6.50 7.80 8.75 1.64 0 4 7.0 Call 6.05 7.35 6.45 -0.15 2 8 8.0 Call 5.60 6.80 5.95 -0.15 3 516 9.0 Call 4.10 6.60 6.60 1.00 0 5 10.0 Call 5.00 5.65 5.10 -0.01 11 419 11.0 Call 4.65 5.00 4.75 0.09 8 1,691 12.0 Call 4.25 4.95 4.26 -0.02 255 863 13.0 Call 3.95 4.65 4.07 0.07 3 788 14.0 Call 3.50 4.25 3.74 0.02 1 178 15.0 Call 3.40 3.95 3.39 -0.05 3 1,751 16.0 Call 3.10 3.60 3.16 0.00 3 351 17.0 Call 2.86 3.30 3.01 0.08 13 203 18.0 Call 2.69 3.95 3.11 0.37 0 240 19.0 Call 2.30 3.20 2.55 -0.02 5 169 20.0 Call 2.41 3.05 2.41 0.01 8 3,679 21.0 Call 1.72 2.82 2.15 -0.08 3 282 22.0 Call 1.57 2.65 2.01 -0.05 0 184 23.0 Call 1.47 2.37 1.90 -0.06 1 254 24.0 Call 1.71 2.28 2.22 0.36 6 297 25.0 Call 1.63 2.08 1.81 0.05 5 1,974 26.0 Call 1.50 2.13 1.76 0.10 0 674 27.0 Call 1.21 1.97 1.40 -0.16 0 456 28.0 Call 1.00 1.95 1.40 -0.06 0 289 29.0 Call 1.23 1.74 1.50 0.14 1 510 30.0 Call 1.20 1.71 1.31 0.05 13 2,004 31.0 Call 0.90 1.73 0.74 -0.49 3 306 32.0 Call 0.75 1.63 1.21 0.02 0 131 33.0 Call 0.75 1.62 2.87 1.72 0 235 34.0 Call 0.65 1.57 1.33 0.22 0 382 35.0 Call 0.99 1.35 1.28 0.21 0 2,015 36.0 Call 0.85 1.46 1.00 -0.04 5 126 37.0 Call 0.65 1.43 1.04 0.04 0 93 38.0 Call 0.95 1.00 1.00 0.04 1 637 39.0 Call 0.65 1.36 1.00 0.08 0 183 40.0 Call 0.60 1.06 0.93 0.04 10 3,147 41.0 Call 0.45 1.29 0.90 0.04 0 79 42.0 Call 0.45 1.26 0.70 -0.13 0 368 43.0 Call 0.47 1.24 0.88 0.08 0 498 44.0 Call 0.45 1.22 0.85 0.08 0 107 45.0 Call 0.45 1.21 1.06 0.31 10 732 46.0 Call 0.57 1.19 0.93 0.21 0 54 47.0 Call 0.40 1.18 0.59 -0.10 0 35 48.0 Call 0.40 1.17 0.84 0.17 0 49 49.0 Call 0.40 1.15 1.58 0.94 0 29 50.0 Call 0.60 0.81 0.61 -0.01 1 1,769 51.0 Call 0.45 1.13 3.45 2.86 0 72 52.0 Call 0.45 1.12 0.60 0.04 0 43 53.0 Call 0.45 1.12 4.50 3.96 0 45 54.0 Call 0.45 1.11 5.00 4.49 0 18 55.0 Call 0.41 0.57 0.55 0.07 0 799 56.0 Call 0.45 1.10 0.50 0.02 0 58 57.0 Call 0.45 1.09 3.79 3.31 0 6 58.0 Call 0.45 1.09 1.39 0.92 0 36 59.0 Call 0.40 1.08 0.45 -0.02 1 17 60.0 Call 0.19 0.55 0.43 -0.03 22 823 61.0 Call 0.01 1.07 0.47 0.01 0 14 62.0 Call 0.00 1.07 0.50 0.04 0 224 63.0 Call 0.12 0.69 0.47 0.02 0 555 64.0 Call 0.00 0.56 0.45 0.00 0 61 65.0 Call 0.37 0.54 0.38 -0.06 5 9,353 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.13 0.17 0.11 -0.04 0 52 2.0 Put 0.20 0.45 0.33 0.00 0 8 3.0 Put 0.19 1.00 0.50 -0.08 10 194 4.0 Put 0.59 0.94 0.65 -0.19 0 23 5.0 Put 0.86 1.30 1.20 0.01 10 554 6.0 Put 1.20 2.26 1.50 -0.19 0 119 7.0 Put 1.47 2.79 1.38 -0.80 0 37 8.0 Put 2.01 3.40 2.26 -0.42 0 37 9.0 Put 2.48 3.95 3.00 -0.17 0 219 10.0 Put 3.25 3.70 3.40 -0.27 19 161 11.0 Put 3.50 4.45 4.15 -0.05 0 359 12.0 Put 4.05 4.85 4.45 -0.35 17 190 13.0 Put 4.80 6.65 5.29 -0.21 0 150 14.0 Put 5.40 6.55 5.93 -0.27 3 324 15.0 Put 6.05 8.10 6.91 0.01 0 352 16.0 Put 6.65 8.85 7.15 -0.45 0 245 17.0 Put 7.50 9.60 8.21 -0.13 0 111 18.0 Put 7.70 9.25 9.10 -0.02 0 189 19.0 Put 9.05 11.15 8.98 -0.94 0 106 20.0 Put 9.65 11.25 10.50 -0.23 0 295 21.0 Put 10.15 12.80 11.50 -0.04 0 256 22.0 Put 10.60 13.65 12.50 0.16 0 155 23.0 Put 11.45 14.50 13.07 -0.15 0 86 24.0 Put 12.30 15.35 14.20 0.10 0 134 25.0 Put 13.15 16.20 14.89 -0.08 0 1,704 26.0 Put 14.05 17.10 15.78 -0.07 0 178 27.0 Put 14.90 17.95 12.93 -3.80 0 347 28.0 Put 15.80 18.85 17.64 0.03 0 139 29.0 Put 17.60 18.75 18.12 -0.37 1 95 30.0 Put 18.50 20.65 19.63 0.26 3 177 31.0 Put 18.55 21.60 18.89 -1.42 0 7 32.0 Put 19.60 21.85 20.35 -0.91 0 153 33.0 Put 20.40 23.40 21.28 -0.92 0 9 34.0 Put 21.35 24.35 21.61 -1.54 0 11 35.0 Put 23.15 25.25 24.33 0.24 3 112 36.0 Put 23.20 26.20 23.70 -1.34 0 52 37.0 Put 24.15 25.95 22.02 -3.96 0 4 38.0 Put 25.10 28.05 25.41 -1.52 0 53 39.0 Put 26.05 29.00 24.25 -3.63 0 33 40.0 Put 27.05 29.95 28.92 0.09 0 1,010 41.0 Put 28.00 30.90 19.11 -10.68 0 21 42.0 Put 28.95 31.85 28.95 -1.80 0 242 43.0 Put 29.95 32.80 27.95 -3.76 0 34 44.0 Put 30.90 33.75 24.79 -7.88 0 40 45.0 Put 31.85 34.70 23.65 -9.99 0 31 46.0 Put 32.85 35.70 22.90 -11.70 0 14 47.0 Put 33.80 36.65 30.00 -5.57 0 90 48.0 Put 34.80 37.60 32.80 -3.73 0 125 49.0 Put 35.80 38.55 33.70 -3.80 0 16 50.0 Put 36.75 39.55 27.75 -10.72 0 50 51.0 Put 37.75 40.50 27.00 -12.43 0 10 52.0 Put 38.75 41.45 30.20 -10.20 0 144 53.0 Put 39.70 42.45 0.00 0.00 0 0 54.0 Put 40.70 43.45 41.40 -0.94 0 209 55.0 Put 41.50 44.40 39.35 -3.96 0 20 56.0 Put 42.50 45.40 40.25 -4.05 0 399 57.0 Put 43.45 46.35 34.60 -10.69 0 15 58.0 Put 44.45 47.35 36.59 -9.69 0 8 59.0 Put 45.45 48.30 46.00 -1.27 0 6 60.0 Put 46.65 49.30 47.43 -0.83 0 474 61.0 Put 47.10 50.25 36.45 -12.80 0 154 62.0 Put 48.00 51.25 40.25 -9.99 0 9 63.0 Put 48.95 52.20 40.30 -10.94 0 120 64.0 Put 49.95 53.20 0.00 0.00 0 0 65.0 Put 50.95 54.20 53.49 0.27 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 07, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.65 12.67 12.56 0.00 0.00 4200X2900 0.00 0.00 0 Thu Jul 7 2022 5:35:15 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 8 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.45 7.60 6.85 -0.78 0 127 6.0 Call 6.45 6.60 0.00 0.00 0 0 6.5 Call 5.95 6.10 0.00 0.00 0 0 7.0 Call 5.45 5.60 0.00 0.00 0 0 7.5 Call 4.95 5.10 0.00 0.00 0 0 8.0 Call 4.45 4.60 4.68 0.05 0 1 8.5 Call 3.95 4.10 0.00 0.00 0 0 9.0 Call 3.45 3.60 3.75 0.11 0 0 9.5 Call 2.95 3.10 2.89 -0.25 11 12 10.0 Call 2.47 2.61 2.54 -0.11 18 877 10.5 Call 1.98 2.12 2.03 -0.13 7 57 11.0 Call 1.52 1.61 1.52 -0.16 31 210 11.5 Call 1.05 1.14 1.06 -0.16 1,162 882 12.0 Call 0.61 0.68 0.64 -0.17 255 2,360 12.5 Call 0.28 0.33 0.29 -0.18 1,673 2,572 13.0 Call 0.10 0.13 0.13 -0.10 3,861 5,558 13.5 Call 0.04 0.06 0.06 -0.05 422 1,687 14.0 Call 0.02 0.03 0.03 -0.02 1,789 501 14.5 Call 0.01 0.02 0.02 -0.01 77 243 15.0 Call 0.01 0.02 0.01 -0.01 12 347 15.5 Call 0.00 0.02 0.02 0.00 0 137 16.0 Call 0.00 0.02 0.01 0.00 0 218 16.5 Call 0.00 0.03 0.02 0.01 0 563 17.0 Call 0.00 0.02 0.02 0.01 0 1,855 17.5 Call 0.00 0.02 0.03 0.03 0 565 18.0 Call 0.00 0.01 0.02 0.02 0 1,047 18.5 Call 0.00 0.03 0.01 0.01 1 66 19.0 Call 0.00 0.03 0.02 0.02 0 92 19.5 Call 0.00 0.03 0.03 0.03 0 140 20.0 Call 0.00 0.01 0.01 0.01 0 102 20.5 Call 0.00 0.03 0.01 0.01 0 25 21.0 Call 0.00 0.03 0.02 0.02 0 33 21.5 Call 0.00 0.03 0.04 0.04 0 15 22.0 Call 0.00 0.03 0.03 0.03 0 36 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.01 0.01 0 19 23.5 Call 0.00 0.03 0.10 0.10 0 6 24.0 Call 0.00 0.03 0.01 0.01 0 23 24.5 Call 0.00 0.03 0.13 0.13 0 201 25.0 Call 0.00 0.03 0.16 0.16 0 22 26.0 Call 0.00 0.03 0.25 0.25 0 1 27.0 Call 0.00 0.03 0.04 0.04 0 1 28.0 Call 0.00 0.03 0.07 0.07 0 9 30.0 Call 0.00 0.03 0.00 0.00 0 0 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.02 0.02 0 98 6.0 Put 0.00 0.01 0.00 0.00 0 0 6.5 Put 0.00 0.01 0.01 0.01 0 118 7.0 Put 0.00 0.01 0.01 0.01 0 1,065 7.5 Put 0.00 0.01 0.01 0.01 0 75 8.0 Put 0.00 0.01 0.01 0.00 0 199 8.5 Put 0.00 0.01 0.02 0.01 0 1,671 9.0 Put 0.00 0.01 0.02 0.01 0 891 9.5 Put 0.00 0.02 0.01 -0.01 27 868 10.0 Put 0.00 0.02 0.03 0.00 83 3,959 10.5 Put 0.01 0.02 0.02 -0.02 87 926 11.0 Put 0.02 0.03 0.03 -0.03 470 3,691 11.5 Put 0.04 0.05 0.04 -0.06 825 2,468 12.0 Put 0.10 0.12 0.11 -0.08 533 6,316 12.5 Put 0.25 0.30 0.28 -0.07 919 1,928 13.0 Put 0.55 0.61 0.60 -0.01 122 1,025 13.5 Put 0.96 1.06 1.00 0.01 10 503 14.0 Put 1.45 1.53 1.49 0.06 4 285 14.5 Put 1.94 2.06 2.55 0.64 0 2,023 15.0 Put 2.45 2.52 2.42 0.01 14 4,005 15.5 Put 2.93 3.05 3.59 0.69 0 522 16.0 Put 3.40 3.55 3.95 0.55 0 93 16.5 Put 3.90 4.05 3.90 0.01 2 274 17.0 Put 4.40 4.55 5.10 0.71 0 29 17.5 Put 4.90 5.05 5.10 0.21 20 137 18.0 Put 5.40 5.55 5.61 0.23 37 91 18.5 Put 5.90 6.05 6.57 0.69 0 147 19.0 Put 6.40 6.55 6.62 0.24 0 94 19.5 Put 6.90 7.05 6.78 -0.10 0 16 20.0 Put 7.40 7.55 7.44 0.06 4 22 20.5 Put 7.90 8.05 8.90 1.02 0 2 21.0 Put 8.40 8.55 9.11 0.73 0 306 21.5 Put 8.90 9.05 9.02 0.14 0 3 22.0 Put 9.40 9.55 9.48 0.10 1 6 22.5 Put 9.90 10.05 10.05 0.17 2 16 23.0 Put 10.40 10.55 5.15 -5.23 0 0 23.5 Put 10.90 11.05 11.50 0.62 0 17 24.0 Put 11.40 11.55 11.57 0.19 0 0 24.5 Put 11.90 12.05 0.00 0.00 0 0 25.0 Put 12.40 12.55 12.05 -0.33 0 2 26.0 Put 13.40 13.55 0.00 0.00 0 0 27.0 Put 14.40 14.55 14.70 0.32 0 1 28.0 Put 15.40 15.55 15.85 0.47 0 1 30.0 Put 17.40 17.55 17.54 0.16 4 5 35.0 Put 22.40 22.55 23.10 0.72 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 8 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.45 11.60 12.08 0.45 0 0 2.0 Call 10.45 10.60 0.00 0.00 0 0 3.0 Call 9.45 9.60 0.00 0.00 0 0 4.0 Call 8.45 8.60 0.00 0.00 0 0 5.0 Call 7.45 7.60 9.60 1.97 0 1 6.0 Call 6.50 6.70 6.80 0.17 0 4 6.5 Call 5.95 6.15 0.00 0.00 0 0 7.0 Call 5.50 5.65 5.50 -0.14 0 13 7.5 Call 5.00 5.15 0.00 0.00 0 0 8.0 Call 4.50 4.65 3.74 -0.90 0 2 8.5 Call 4.00 4.15 0.00 0.00 0 0 9.0 Call 3.50 3.65 3.57 -0.10 1 4 9.5 Call 3.00 3.35 0.00 0.00 0 0 10.0 Call 2.58 2.67 2.61 -0.10 3 325 10.5 Call 2.08 2.20 1.72 -0.53 0 3 11.0 Call 1.68 1.74 1.71 -0.11 9 545 11.5 Call 1.27 1.33 1.20 -0.21 5 20 12.0 Call 0.91 0.96 0.92 -0.12 49 1,490 12.5 Call 0.61 0.66 0.68 -0.06 579 1,217 13.0 Call 0.39 0.43 0.41 -0.09 1,774 3,709 13.5 Call 0.24 0.28 0.28 -0.04 65 917 14.0 Call 0.16 0.18 0.19 -0.01 618 3,990 14.5 Call 0.11 0.12 0.11 -0.01 73 245 15.0 Call 0.06 0.08 0.07 -0.01 1,058 23,223 15.5 Call 0.04 0.06 0.05 -0.01 280 180 16.0 Call 0.02 0.04 0.03 0.00 21 3,769 16.5 Call 0.02 0.04 0.03 0.00 3 117 17.0 Call 0.02 0.03 0.02 0.00 5 2,390 17.5 Call 0.00 0.03 0.15 0.13 0 5 18.0 Call 0.00 0.03 0.01 -0.01 121 13,220 18.5 Call 0.00 0.03 0.03 0.01 0 1,061 19.0 Call 0.00 0.03 0.02 0.01 1 2,871 20.0 Call 0.00 0.01 0.02 0.01 3 2,821 21.0 Call 0.00 0.03 0.03 0.03 1 1,879 22.0 Call 0.00 0.03 0.02 0.02 1 1,783 23.0 Call 0.00 0.03 0.02 0.02 5 8,490 24.0 Call 0.00 0.03 0.02 0.02 0 1,807 25.0 Call 0.00 0.01 0.02 0.02 2 2,997 26.0 Call 0.00 0.03 0.01 0.01 1 1,099 27.0 Call 0.00 0.03 0.04 0.04 0 554 28.0 Call 0.00 0.03 0.01 0.01 0 360 29.0 Call 0.00 0.03 0.05 0.05 0 251 30.0 Call 0.00 0.01 0.02 0.02 0 903 31.0 Call 0.00 0.03 0.12 0.12 0 95 32.0 Call 0.00 0.04 0.02 0.02 0 3,966 33.0 Call 0.00 0.04 0.03 0.03 0 187 34.0 Call 0.00 0.04 0.03 0.03 0 80 35.0 Call 0.00 0.04 0.08 0.08 0 98 36.0 Call 0.00 0.04 0.05 0.05 0 296 37.0 Call 0.00 0.06 0.04 0.04 0 1 38.0 Call 0.00 0.06 0.04 0.04 0 2 39.0 Call 0.00 0.06 0.02 0.02 0 12 40.0 Call 0.00 0.03 0.03 0.03 0 25 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 12 2.0 Put 0.00 0.02 0.02 0.02 0 41 3.0 Put 0.00 0.01 0.02 0.02 0 147 4.0 Put 0.00 0.02 0.03 0.03 0 328 5.0 Put 0.00 0.02 0.02 0.01 0 3,172 6.0 Put 0.00 0.02 0.02 0.00 0 805 6.5 Put 0.00 0.02 0.02 0.00 0 120 7.0 Put 0.01 0.02 0.01 -0.01 70 2,659 7.5 Put 0.01 0.03 0.00 0.00 0 0 8.0 Put 0.02 0.04 0.02 -0.02 107 5,379 8.5 Put 0.02 0.03 0.06 0.01 0 110 9.0 Put 0.05 0.06 0.05 -0.01 128 5,603 9.5 Put 0.06 0.07 0.07 -0.01 74 365 10.0 Put 0.08 0.10 0.09 -0.02 856 18,725 10.5 Put 0.12 0.14 0.12 -0.04 147 1,030 11.0 Put 0.17 0.20 0.18 -0.05 399 5,734 11.5 Put 0.26 0.29 0.25 -0.06 109 107 12.0 Put 0.40 0.44 0.40 -0.05 2,050 10,650 12.5 Put 0.59 0.64 0.62 -0.03 146 1,913 13.0 Put 0.87 0.92 0.91 0.00 488 7,782 13.5 Put 1.21 1.27 1.26 0.03 32 795 14.0 Put 1.61 1.68 1.60 -0.01 26 5,645 14.5 Put 2.02 2.13 2.13 0.09 10 335 15.0 Put 2.48 2.61 2.60 0.10 14 15,677 15.5 Put 2.89 3.10 3.58 0.61 0 1,844 16.0 Put 3.45 3.60 3.57 0.12 29 11,669 16.5 Put 3.90 4.10 4.50 0.56 0 3 17.0 Put 4.45 4.60 4.57 0.13 100 2,588 17.5 Put 4.85 5.10 5.60 0.67 0 5 18.0 Put 5.45 5.55 5.50 0.07 0 15,904 18.5 Put 5.90 6.05 5.77 -0.16 0 2 19.0 Put 6.45 6.55 6.40 -0.02 200 2,151 20.0 Put 7.45 7.55 7.59 0.17 26 1,704 21.0 Put 8.35 8.55 8.45 0.04 37 860 22.0 Put 9.40 9.55 9.42 0.01 1 1,033 23.0 Put 10.40 10.55 10.65 0.24 2 329 24.0 Put 11.40 11.55 11.55 0.14 3 266 25.0 Put 12.40 12.55 12.47 0.06 26 840 26.0 Put 13.40 13.55 13.27 -0.14 0 410 27.0 Put 14.40 14.55 14.60 0.19 1 449 28.0 Put 15.40 15.55 15.43 0.02 19 98 29.0 Put 16.40 16.55 16.70 0.29 2 13 30.0 Put 17.40 17.55 17.51 0.10 4 26 31.0 Put 18.30 18.80 18.31 -0.10 0 29 32.0 Put 19.30 19.90 19.67 0.26 0 5 33.0 Put 20.30 20.85 20.15 -0.26 0 12 34.0 Put 21.30 21.75 21.58 0.17 2 15 35.0 Put 22.30 22.85 22.90 0.49 0 26 36.0 Put 23.30 23.85 24.15 0.74 0 3 37.0 Put 24.30 24.85 23.96 -0.44 0 28 38.0 Put 25.30 25.80 26.17 0.77 0 8 39.0 Put 26.30 26.70 27.20 0.80 0 2 40.0 Put 27.30 27.80 27.56 0.16 2 55 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.65 6.60 -1.04 0 0 6.0 Call 6.45 6.70 0.00 0.00 0 0 6.5 Call 5.95 6.20 0.00 0.00 0 0 7.0 Call 5.45 5.70 5.65 -0.01 0 50 7.5 Call 5.00 5.20 0.00 0.00 0 0 8.0 Call 4.50 4.70 4.60 -0.09 0 1 8.5 Call 4.00 4.25 0.00 0.00 0 0 9.0 Call 3.50 3.75 3.52 -0.20 0 7 9.5 Call 3.05 3.30 0.00 0.00 0 0 10.0 Call 2.62 2.77 2.66 -0.14 5 9 10.5 Call 2.17 2.31 0.00 0.00 0 0 11.0 Call 1.81 1.90 1.92 -0.03 2 76 11.5 Call 1.41 1.51 0.00 0.00 0 0 12.0 Call 1.10 1.17 1.16 -0.07 213 615 12.5 Call 0.81 0.87 0.89 -0.03 28 5 13.0 Call 0.58 0.63 0.65 -0.03 56 284 13.5 Call 0.41 0.47 0.39 -0.10 3 182 14.0 Call 0.28 0.32 0.34 0.01 19 161 14.5 Call 0.19 0.24 0.18 -0.05 1 54 15.0 Call 0.13 0.16 0.15 -0.01 23 449 15.5 Call 0.07 0.12 0.09 -0.02 0 232 16.0 Call 0.04 0.10 0.05 -0.03 0 251 16.5 Call 0.03 0.07 0.07 0.01 0 208 17.0 Call 0.02 0.07 0.03 -0.01 0 217 17.5 Call 0.01 0.07 0.06 0.03 0 41 18.0 Call 0.00 0.08 0.06 0.04 0 115 18.5 Call 0.00 0.08 0.10 0.09 0 12 19.0 Call 0.00 0.08 0.07 0.06 0 282 19.5 Call 0.00 0.07 0.08 0.07 0 17 20.0 Call 0.00 0.06 0.03 0.03 2 14 20.5 Call 0.00 0.07 0.04 0.04 0 4 21.0 Call 0.00 0.07 0.08 0.08 0 35 21.5 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.01 0.01 0 41 22.5 Call 0.00 0.07 0.14 0.14 0 0 23.0 Call 0.00 0.07 0.04 0.04 0 2 23.5 Call 0.00 0.07 0.07 0.07 0 3 24.0 Call 0.00 0.07 0.03 0.03 0 42 24.5 Call 0.00 0.07 0.32 0.32 0 1 25.0 Call 0.00 0.07 0.01 0.01 0 85 26.0 Call 0.00 0.07 0.11 0.11 0 5 27.0 Call 0.00 0.07 0.06 0.06 0 1 28.0 Call 0.00 0.07 0.00 0.00 0 0 30.0 Call 0.00 0.07 0.09 0.09 0 10 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.02 -0.01 0 413 6.0 Put 0.00 0.05 0.00 0.00 0 0 6.5 Put 0.00 0.09 0.00 0.00 0 0 7.0 Put 0.02 0.10 0.00 0.00 0 0 7.5 Put 0.03 0.11 0.00 0.00 0 0 8.0 Put 0.05 0.11 0.08 -0.02 21 1,766 8.5 Put 0.07 0.12 0.12 0.01 0 1 9.0 Put 0.10 0.13 0.11 -0.02 253 937 9.5 Put 0.13 0.17 0.15 -0.02 30 23 10.0 Put 0.17 0.21 0.21 -0.01 2,074 1,475 10.5 Put 0.23 0.28 0.41 0.12 0 1 11.0 Put 0.32 0.37 0.31 -0.06 13 1,474 11.5 Put 0.44 0.49 0.49 0.00 4 0 12.0 Put 0.63 0.65 0.56 -0.10 9 529 12.5 Put 0.81 0.87 0.77 -0.08 74 18 13.0 Put 1.07 1.14 1.12 0.01 39 604 13.5 Put 1.39 1.46 2.16 0.74 0 49 14.0 Put 1.74 1.83 1.89 0.14 2 246 14.5 Put 2.15 2.24 3.00 0.84 0 106 15.0 Put 2.58 2.70 2.65 0.06 8 236 15.5 Put 3.00 3.15 3.16 0.12 7 66 16.0 Put 3.50 3.65 3.70 0.20 16 304 16.5 Put 3.95 4.15 4.15 0.17 0 117 17.0 Put 4.40 4.65 4.70 0.23 0 24 17.5 Put 4.90 5.15 5.60 0.64 0 116 18.0 Put 5.40 5.65 5.87 0.42 0 596 18.5 Put 5.85 6.15 6.60 0.66 0 23 19.0 Put 6.40 6.60 6.35 -0.09 0 1 19.5 Put 6.90 7.10 7.05 0.12 0 28 20.0 Put 7.40 7.60 7.57 0.14 0 10 20.5 Put 7.90 8.15 3.08 -4.85 0 1 21.0 Put 8.35 8.65 8.30 -0.13 0 4 21.5 Put 8.85 9.10 8.22 -0.71 0 3 22.0 Put 9.35 9.60 9.62 0.19 0 30 22.5 Put 9.85 10.10 9.62 -0.30 0 6 23.0 Put 10.35 10.65 10.25 -0.17 0 1 23.5 Put 10.85 11.10 10.27 -0.65 0 1 24.0 Put 11.40 11.60 12.35 0.93 0 4 24.5 Put 11.90 12.10 12.61 0.69 0 1 25.0 Put 12.35 12.60 12.67 0.25 0 37 26.0 Put 13.40 13.60 13.43 0.01 0 6 27.0 Put 14.35 14.60 14.61 0.19 0 2 28.0 Put 15.35 15.60 15.50 0.08 3 1 30.0 Put 17.35 17.60 17.85 0.43 0 1 35.0 Put 22.35 22.60 22.50 0.09 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.45 7.70 6.95 -0.68 0 1 8.0 Call 4.50 4.85 5.00 0.28 0 2 9.0 Call 3.60 3.80 4.11 0.33 0 3 10.0 Call 2.73 2.83 2.82 -0.07 3 427 11.0 Call 1.93 2.01 1.90 -0.17 1 511 12.0 Call 1.25 1.32 1.24 -0.15 20 364 13.0 Call 0.74 0.80 0.75 -0.09 28 1,452 13.5 Call 0.55 0.61 0.58 -0.07 2 1,174 14.0 Call 0.41 0.45 0.43 -0.06 22 2,373 14.5 Call 0.30 0.35 0.32 -0.05 4 1,572 15.0 Call 0.22 0.27 0.25 -0.02 46 1,090 15.5 Call 0.16 0.21 0.17 -0.04 1 457 16.0 Call 0.11 0.16 0.14 -0.01 2 455 16.5 Call 0.07 0.14 0.13 0.02 0 419 17.0 Call 0.05 0.11 0.07 -0.02 4 229 17.5 Call 0.04 0.08 0.06 -0.01 0 227 18.0 Call 0.04 0.08 0.04 -0.02 2 355 18.5 Call 0.00 0.10 0.07 0.01 0 38 19.0 Call 0.00 0.07 0.07 0.02 5 50 19.5 Call 0.00 0.09 0.12 0.08 0 8 20.0 Call 0.00 0.09 0.03 -0.01 0 155 20.5 Call 0.00 0.08 0.01 -0.03 0 42 21.0 Call 0.00 0.08 0.05 0.02 1 386 21.5 Call 0.00 0.08 0.04 0.01 0 107 22.0 Call 0.00 0.08 0.04 0.01 0 148 22.5 Call 0.00 0.08 0.46 0.43 0 1 23.0 Call 0.00 0.08 0.14 0.11 0 5 23.5 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.36 0.34 0 3 24.5 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.07 0.09 0.07 0 4 26.0 Call 0.00 0.07 0.00 0.00 0 0 27.0 Call 0.00 0.07 0.00 0.00 0 0 28.0 Call 0.00 0.07 0.00 0.00 0 0 30.0 Call 0.00 0.07 0.16 0.16 0 1 35.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.03 0.00 2 146 8.0 Put 0.08 0.15 0.12 -0.03 13 604 9.0 Put 0.17 0.20 0.20 -0.01 1,135 1,513 10.0 Put 0.27 0.31 0.28 -0.05 15 1,901 11.0 Put 0.45 0.51 0.50 -0.01 41 1,094 12.0 Put 0.77 0.83 0.79 -0.05 5 3,326 13.0 Put 1.25 1.32 1.32 0.03 18 1,655 13.5 Put 1.56 1.64 1.60 0.00 2 266 14.0 Put 1.89 1.99 2.01 0.07 4 2,384 14.5 Put 2.28 2.38 2.35 0.03 0 164 15.0 Put 2.68 2.79 2.70 -0.02 0 400 15.5 Put 3.10 3.25 3.10 -0.06 0 11 16.0 Put 3.50 3.75 3.35 -0.26 0 151 16.5 Put 3.95 4.30 4.85 0.79 0 152 17.0 Put 4.40 4.95 5.15 0.61 0 35 17.5 Put 5.00 5.15 5.11 0.09 19 14 18.0 Put 5.45 5.75 5.65 0.14 19 91 18.5 Put 5.90 6.25 6.55 0.55 0 2 19.0 Put 6.40 6.75 6.39 -0.11 0 20 19.5 Put 6.90 7.25 0.00 0.00 0 0 20.0 Put 7.40 7.70 7.50 0.01 2 18 20.5 Put 7.90 8.15 0.00 0.00 0 0 21.0 Put 8.40 8.70 0.00 0.00 0 0 21.5 Put 8.90 9.20 0.00 0.00 0 0 22.0 Put 9.35 9.70 10.10 0.63 0 8 22.5 Put 9.85 10.20 9.82 -0.15 0 6 23.0 Put 10.35 10.80 11.00 0.53 0 10 23.5 Put 10.85 11.20 11.83 0.86 0 5 24.0 Put 11.35 11.70 11.64 0.17 1 4 24.5 Put 11.85 12.20 12.84 0.88 0 3 25.0 Put 12.35 12.70 12.32 -0.14 0 8 26.0 Put 13.35 13.70 13.15 -0.31 0 2 27.0 Put 14.35 14.70 0.00 0.00 0 0 28.0 Put 15.35 15.70 15.05 -0.40 0 1 30.0 Put 17.35 17.65 18.30 0.86 0 6 35.0 Put 22.35 22.65 22.65 0.22 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.45 7.70 7.45 -0.20 0 6 7.5 Call 4.95 5.30 0.00 0.00 0 0 8.0 Call 4.50 4.85 0.00 0.00 0 0 8.5 Call 4.10 4.35 0.00 0.00 0 0 9.0 Call 3.65 3.85 0.00 0.00 0 0 9.5 Call 3.20 3.40 2.88 -0.51 0 3 10.0 Call 2.75 2.93 2.43 -0.54 0 10 10.5 Call 2.41 2.50 0.00 0.00 0 0 11.0 Call 2.01 2.13 2.00 -0.18 4 11 11.5 Call 1.69 1.77 1.40 -0.43 0 14 12.0 Call 1.37 1.46 1.40 -0.12 2 46 12.5 Call 1.10 1.17 1.08 -0.15 3 36 13.0 Call 0.88 0.94 0.88 -0.10 17 140 13.5 Call 0.68 0.75 0.70 -0.09 23 131 14.0 Call 0.53 0.58 0.55 -0.06 21 308 14.5 Call 0.40 0.46 0.47 -0.01 4 112 15.0 Call 0.30 0.36 0.31 -0.06 5 27 15.5 Call 0.23 0.28 0.23 -0.05 31 5 16.0 Call 0.18 0.22 0.19 -0.02 7 29 16.5 Call 0.14 0.18 0.17 0.00 0 1 17.0 Call 0.09 0.14 0.11 -0.03 1 228 17.5 Call 0.08 0.11 0.21 0.10 0 1 18.0 Call 0.06 0.10 0.07 -0.01 0 7 18.5 Call 0.05 0.08 0.00 0.00 0 0 19.0 Call 0.02 0.10 0.10 0.04 0 1 20.0 Call 0.00 0.10 0.06 0.00 0 7 21.0 Call 0.00 0.10 0.00 0.00 0 0 22.0 Call 0.00 0.09 0.00 0.00 0 0 23.0 Call 0.00 0.09 0.00 0.00 0 0 24.0 Call 0.00 0.08 0.00 0.00 0 0 25.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.08 0.06 0.00 10 229 7.5 Put 0.11 0.17 0.20 0.05 0 411 8.0 Put 0.14 0.17 0.20 0.02 0 63 8.5 Put 0.16 0.22 0.22 0.00 0 41 9.0 Put 0.23 0.26 0.25 -0.03 3 40 9.5 Put 0.27 0.33 0.29 -0.05 1 3 10.0 Put 0.35 0.41 0.40 -0.01 1 97 10.5 Put 0.44 0.51 0.48 -0.03 5 15 11.0 Put 0.58 0.63 0.63 0.00 52 506 11.5 Put 0.73 0.79 0.97 0.19 0 149 12.0 Put 0.92 0.98 0.95 -0.03 170 570 12.5 Put 1.14 1.21 1.17 -0.01 254 201 13.0 Put 1.39 1.48 1.49 0.05 0 21 13.5 Put 1.71 1.79 1.78 0.03 3 3 14.0 Put 2.04 2.13 2.35 0.28 0 1 14.5 Put 2.40 2.51 0.00 0.00 0 0 15.0 Put 2.80 2.91 3.40 0.57 0 13 15.5 Put 3.20 3.35 4.07 0.84 0 8 16.0 Put 3.65 3.80 4.49 0.82 0 8 16.5 Put 4.10 4.35 4.45 0.32 0 18 17.0 Put 4.55 4.75 0.00 0.00 0 0 17.5 Put 5.00 5.25 5.30 0.24 0 3 18.0 Put 5.40 5.75 5.52 -0.01 0 2 18.5 Put 5.90 6.25 6.90 0.88 0 19 19.0 Put 6.45 6.75 6.42 -0.09 0 3 20.0 Put 7.40 7.75 8.15 0.64 0 2 21.0 Put 8.40 8.75 0.00 0.00 0 0 22.0 Put 9.35 9.75 0.00 0.00 0 0 23.0 Put 10.35 10.70 0.00 0.00 0 0 24.0 Put 11.35 11.70 11.33 -0.15 0 1 25.0 Put 12.35 12.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.75 0.00 0.00 0 0 7.5 Call 5.00 5.35 0.00 0.00 0 0 8.0 Call 4.55 4.90 0.00 0.00 0 0 8.5 Call 4.15 4.35 0.00 0.00 0 0 9.0 Call 3.70 3.90 0.00 0.00 0 0 9.5 Call 3.25 3.45 0.00 0.00 0 0 10.0 Call 2.86 3.05 2.40 -0.64 0 1 10.5 Call 2.50 2.60 2.60 -0.03 0 8 11.0 Call 2.12 2.23 0.00 0.00 0 0 11.5 Call 1.79 1.89 1.84 -0.10 0 25 12.0 Call 1.49 1.58 1.63 -0.01 0 35 12.5 Call 1.22 1.30 1.05 -0.30 0 7 13.0 Call 0.99 1.07 1.12 0.01 0 11 13.5 Call 0.80 0.87 0.68 -0.23 0 2 14.0 Call 0.64 0.70 0.54 -0.19 0 2 14.5 Call 0.50 0.56 0.53 -0.06 1 28 15.0 Call 0.39 0.45 0.42 -0.05 23 20 15.5 Call 0.30 0.36 0.30 -0.08 0 1 16.0 Call 0.23 0.30 0.29 -0.01 0 36 16.5 Call 0.18 0.23 0.25 0.02 0 2 17.0 Call 0.14 0.20 0.00 0.00 0 0 17.5 Call 0.11 0.16 0.12 -0.04 21 0 18.0 Call 0.09 0.14 0.00 0.00 0 0 19.0 Call 0.06 0.10 0.00 0.00 0 0 20.0 Call 0.04 0.09 0.00 0.00 0 0 21.0 Call 0.00 0.11 0.00 0.00 0 0 22.0 Call 0.00 0.10 0.00 0.00 0 0 23.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.06 0.00 0.00 0 0 7.5 Put 0.14 0.21 0.19 -0.01 0 5 8.0 Put 0.18 0.24 0.00 0.00 0 0 8.5 Put 0.24 0.27 0.32 0.04 0 5 9.0 Put 0.29 0.33 0.32 -0.02 3 4 9.5 Put 0.35 0.41 0.41 -0.01 0 3 10.0 Put 0.43 0.50 0.47 -0.04 4 24 10.5 Put 0.55 0.61 0.71 0.12 0 3 11.0 Put 0.69 0.75 1.15 0.40 0 12 11.5 Put 0.85 0.91 1.12 0.21 0 22 12.0 Put 1.04 1.11 1.05 -0.06 37 78 12.5 Put 1.27 1.34 1.30 -0.03 1 0 13.0 Put 1.54 1.62 0.00 0.00 0 0 13.5 Put 1.84 1.92 1.85 -0.03 0 1 14.0 Put 2.16 2.26 2.21 0.00 1 0 14.5 Put 2.52 2.62 2.55 -0.01 1 0 15.0 Put 2.91 3.05 3.03 0.09 15 25 15.5 Put 3.25 3.45 3.94 0.59 0 10 16.0 Put 3.70 3.90 3.89 0.12 15 25 16.5 Put 4.15 4.35 0.00 0.00 0 0 17.0 Put 4.60 4.80 0.00 0.00 0 0 17.5 Put 5.10 5.30 0.00 0.00 0 0 18.0 Put 5.45 5.85 0.00 0.00 0 0 19.0 Put 6.40 6.80 0.00 0.00 0 0 20.0 Put 7.40 7.80 0.00 0.00 0 0 21.0 Put 8.35 8.75 0.00 0.00 0 0 22.0 Put 9.35 9.75 0.00 0.00 0 0 23.0 Put 10.35 10.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 43 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.45 11.65 11.35 -0.28 1 1 2.0 Call 10.45 10.75 0.00 0.00 0 0 3.0 Call 9.45 9.65 0.00 0.00 0 0 4.0 Call 8.50 8.75 0.00 0.00 0 0 5.0 Call 7.50 7.70 0.00 0.00 0 0 6.0 Call 6.50 6.70 6.00 -0.71 0 16 7.0 Call 5.55 5.90 0.00 0.00 0 0 8.0 Call 4.65 4.85 5.00 0.18 0 1 9.0 Call 3.75 3.90 4.82 0.88 0 1 10.0 Call 2.99 3.05 3.00 -0.12 0 64 11.0 Call 2.22 2.31 2.10 -0.28 0 478 12.0 Call 1.60 1.68 1.70 -0.04 65 302 13.0 Call 1.10 1.17 1.17 -0.05 128 1,192 14.0 Call 0.74 0.80 0.78 -0.04 97 1,009 15.0 Call 0.48 0.53 0.54 0.00 132 1,177 16.0 Call 0.31 0.35 0.32 -0.05 41 1,914 17.0 Call 0.21 0.24 0.23 0.00 228 720 18.0 Call 0.13 0.17 0.16 -0.01 3 291 19.0 Call 0.09 0.13 0.11 0.00 4 248 20.0 Call 0.07 0.10 0.07 -0.02 12 1,338 21.0 Call 0.05 0.11 0.06 -0.02 100 466 22.0 Call 0.05 0.07 0.06 -0.01 20 1,467 23.0 Call 0.04 0.09 0.06 -0.01 3 24 24.0 Call 0.03 0.09 0.08 0.02 0 1 25.0 Call 0.01 0.09 0.05 -0.01 0 132 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.08 0.09 0.05 0 40 4.0 Put 0.03 0.06 0.08 0.01 0 16 5.0 Put 0.05 0.13 0.09 -0.01 7 252 6.0 Put 0.09 0.15 0.12 -0.03 6 294 7.0 Put 0.15 0.19 0.19 -0.01 7 357 8.0 Put 0.22 0.24 0.24 -0.04 1,009 3,168 9.0 Put 0.34 0.39 0.34 -0.06 375 1,791 10.0 Put 0.53 0.58 0.55 -0.04 534 2,933 11.0 Put 0.79 0.84 0.82 -0.03 838 4,128 12.0 Put 1.17 1.23 1.16 -0.05 240 14,504 13.0 Put 1.66 1.74 1.65 -0.04 61 1,154 14.0 Put 2.27 2.38 2.30 0.01 1,537 992 15.0 Put 3.00 3.15 3.09 0.07 4 191 16.0 Put 3.80 3.95 3.89 0.04 1 20 17.0 Put 4.70 4.85 4.79 0.08 1 20 18.0 Put 5.60 5.80 6.02 0.38 0 333 19.0 Put 6.55 6.75 6.72 0.13 0 210 20.0 Put 7.55 7.70 7.72 0.16 18 34 21.0 Put 8.50 8.70 8.85 0.30 0 2 22.0 Put 9.50 9.70 9.65 0.11 0 61 23.0 Put 10.45 10.70 10.70 0.17 1 23 24.0 Put 11.50 11.75 11.55 0.03 1 43 25.0 Put 12.45 12.65 12.52 0.00 1 78 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 71 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.05 12.15 0.00 0.00 0 0 2.0 Call 9.90 11.15 0.00 0.00 0 0 3.0 Call 9.45 9.65 0.00 0.00 0 0 4.0 Call 8.50 8.65 8.70 0.04 0 134 5.0 Call 7.50 7.70 8.40 0.71 0 611 6.0 Call 6.55 6.75 5.70 -1.05 0 3,730 7.0 Call 5.65 5.80 5.50 -0.33 0 1,105 8.0 Call 4.75 4.95 4.90 -0.05 0 11 9.0 Call 3.90 4.10 4.22 0.11 0 16 10.0 Call 3.15 3.35 3.19 -0.16 4 114 11.0 Call 2.53 2.62 2.45 -0.21 0 228 12.0 Call 1.95 2.04 2.00 -0.07 22 610 13.0 Call 1.47 1.56 1.53 -0.05 91 2,215 14.0 Call 1.10 1.17 1.19 0.01 298 643 15.0 Call 0.80 0.87 0.79 -0.08 66 1,875 16.0 Call 0.58 0.66 0.56 -0.09 0 2,014 17.0 Call 0.43 0.49 0.45 -0.03 62 1,183 18.0 Call 0.31 0.36 0.35 0.00 85 2,491 19.0 Call 0.23 0.28 0.28 0.00 0 1,465 20.0 Call 0.17 0.22 0.20 -0.01 80 4,474 21.0 Call 0.14 0.19 0.17 0.00 0 1,214 22.0 Call 0.11 0.16 0.12 -0.02 10 1,026 23.0 Call 0.08 0.17 0.14 0.01 0 1,411 24.0 Call 0.07 0.16 0.16 0.05 0 1,119 25.0 Call 0.07 0.13 0.08 -0.02 22 2,343 26.0 Call 0.06 0.11 0.10 0.01 1 934 27.0 Call 0.05 0.13 0.08 0.00 0 160 28.0 Call 0.01 0.12 0.07 -0.01 0 612 29.0 Call 0.03 0.12 0.10 0.03 0 472 30.0 Call 0.05 0.11 0.06 -0.01 0 1,933 31.0 Call 0.02 0.11 0.09 0.03 0 344 32.0 Call 0.05 0.11 0.07 0.02 0 618 33.0 Call 0.00 0.10 0.05 0.00 0 539 34.0 Call 0.00 0.10 0.05 0.01 0 382 35.0 Call 0.01 0.10 0.03 -0.01 0 1,204 36.0 Call 0.00 0.10 0.05 0.02 0 539 37.0 Call 0.00 0.10 0.06 0.03 0 643 38.0 Call 0.00 0.10 0.07 0.05 0 414 39.0 Call 0.01 0.10 0.10 0.08 0 817 40.0 Call 0.04 0.06 0.05 0.03 17 2,920 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.01 -0.01 0 165 2.0 Put 0.01 0.08 0.05 0.00 0 565 3.0 Put 0.04 0.11 0.06 -0.02 49 161 4.0 Put 0.08 0.16 0.15 0.03 0 138 5.0 Put 0.13 0.21 0.17 0.00 0 2,226 6.0 Put 0.20 0.25 0.24 0.00 107 253 7.0 Put 0.28 0.34 0.32 -0.01 78 2,541 8.0 Put 0.40 0.46 0.44 -0.03 1 1,301 9.0 Put 0.58 0.64 0.63 -0.01 13 1,630 10.0 Put 0.83 0.89 0.85 -0.04 333 6,837 11.0 Put 1.15 1.22 1.17 -0.03 19 3,111 12.0 Put 1.57 1.64 1.61 0.00 78 3,787 13.0 Put 2.09 2.18 2.05 -0.07 108 3,581 14.0 Put 2.70 2.79 2.78 0.05 690 2,427 15.0 Put 3.35 3.50 3.43 0.02 8 3,043 16.0 Put 4.15 4.30 4.25 0.06 5 2,409 17.0 Put 4.95 5.15 5.00 -0.02 21 5,160 18.0 Put 5.85 6.05 6.03 0.14 22 2,463 19.0 Put 6.75 6.95 7.35 0.53 0 1,274 20.0 Put 7.70 7.90 7.65 -0.10 3 2,244 21.0 Put 8.65 8.85 8.72 0.02 1 408 22.0 Put 9.60 10.00 9.85 0.19 4 606 23.0 Put 10.60 10.80 10.92 0.27 0 582 24.0 Put 11.55 11.85 12.30 0.67 0 306 25.0 Put 12.55 12.80 13.50 0.89 0 1,259 26.0 Put 13.55 13.80 13.35 -0.25 0 485 27.0 Put 14.55 14.80 14.80 0.21 1 354 28.0 Put 15.50 15.75 15.58 0.00 1 448 29.0 Put 16.50 16.75 16.10 -0.47 0 251 30.0 Put 17.50 17.75 18.24 0.68 0 607 31.0 Put 18.15 19.20 17.28 -1.27 0 369 32.0 Put 19.05 20.20 19.77 0.23 0 92 33.0 Put 20.00 21.15 20.32 -0.21 0 57 34.0 Put 21.00 22.15 21.68 0.16 1 46 35.0 Put 22.15 23.15 22.75 0.24 0 200 36.0 Put 23.30 24.15 23.75 0.25 4 89 37.0 Put 24.40 25.15 24.06 -0.43 0 298 38.0 Put 25.05 26.15 25.93 0.44 1 178 39.0 Put 26.20 27.15 25.99 -0.49 0 15 40.0 Put 27.20 28.00 27.57 0.10 2 128 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 85 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.85 0.00 0.00 0 0 6.0 Call 6.50 6.90 0.00 0.00 0 0 7.0 Call 5.55 6.00 6.85 0.99 0 1 8.0 Call 4.75 5.10 5.55 0.56 0 7 9.0 Call 3.95 4.25 4.10 -0.08 0 1 10.0 Call 3.25 3.45 3.00 -0.44 0 101 11.0 Call 2.64 2.75 2.35 -0.44 0 19 12.0 Call 2.08 2.18 2.18 -0.04 58 62 13.0 Call 1.61 1.71 1.57 -0.17 2 210 14.0 Call 1.24 1.32 1.12 -0.23 0 221 15.0 Call 0.93 1.02 0.98 -0.06 3 213 16.0 Call 0.70 0.78 0.71 -0.09 1 109 17.0 Call 0.52 0.61 0.59 -0.01 0 339 18.0 Call 0.39 0.45 0.36 -0.10 0 1,004 19.0 Call 0.30 0.37 0.34 -0.03 3 201 20.0 Call 0.23 0.30 0.25 -0.04 0 775 21.0 Call 0.18 0.24 0.37 0.14 0 183 22.0 Call 0.14 0.19 0.20 0.01 0 395 23.0 Call 0.13 0.17 0.13 -0.03 2 273 24.0 Call 0.10 0.15 0.13 0.00 0 337 25.0 Call 0.08 0.13 0.11 0.00 0 1,043 26.0 Call 0.05 0.12 0.14 0.04 0 584 27.0 Call 0.02 0.15 0.09 0.00 0 195 28.0 Call 0.02 0.15 0.10 0.02 0 170 29.0 Call 0.03 0.14 0.19 0.11 0 400 30.0 Call 0.03 0.10 0.05 -0.02 0 878 31.0 Call 0.00 0.13 0.12 0.05 0 497 32.0 Call 0.02 0.12 0.12 0.05 0 1,358 33.0 Call 0.02 0.12 0.19 0.12 0 788 34.0 Call 0.02 0.12 0.10 0.03 0 193 35.0 Call 0.01 0.12 0.04 -0.03 0 163 36.0 Call 0.01 0.11 0.19 0.13 0 352 37.0 Call 0.01 0.09 0.05 -0.01 0 188 38.0 Call 0.01 0.11 0.06 0.00 0 469 39.0 Call 0.00 0.11 0.10 0.04 0 164 40.0 Call 0.01 0.10 0.05 -0.01 0 273 41.0 Call 0.00 0.11 0.05 -0.01 0 641 42.0 Call 0.00 0.11 0.14 0.08 0 113 43.0 Call 0.00 0.10 0.15 0.10 0 225 44.0 Call 0.00 0.10 0.10 0.05 0 690 45.0 Call 0.00 0.10 0.06 0.01 0 168 46.0 Call 0.00 0.10 0.21 0.16 0 6 47.0 Call 0.00 0.10 0.04 -0.01 0 44 48.0 Call 0.00 0.10 0.05 0.00 0 10 49.0 Call 0.00 0.10 0.18 0.13 0 9 50.0 Call 0.01 0.10 0.11 0.07 0 317 51.0 Call 0.00 0.10 0.26 0.22 0 227 52.0 Call 0.00 0.10 0.05 0.01 1 72 53.0 Call 0.00 0.10 0.10 0.06 0 35 54.0 Call 0.00 0.10 0.21 0.17 0 2 55.0 Call 0.00 0.10 0.16 0.12 0 127 56.0 Call 0.00 0.10 0.03 -0.01 0 550 60.0 Call 0.00 0.10 0.07 0.04 0 246 65.0 Call 0.00 0.03 0.02 -0.01 0 2,680 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.15 0.23 0.20 -0.02 100 10,173 6.0 Put 0.23 0.30 0.42 0.13 0 95 7.0 Put 0.34 0.41 0.41 0.01 5 1,465 8.0 Put 0.46 0.54 0.53 0.00 8 495 9.0 Put 0.66 0.75 0.70 -0.04 50 269 10.0 Put 0.94 1.02 0.98 -0.03 31 414 11.0 Put 1.29 1.37 1.64 0.28 0 386 12.0 Put 1.73 1.81 1.75 -0.04 11 810 13.0 Put 2.24 2.36 2.34 0.03 0 376 14.0 Put 2.85 2.98 3.00 0.07 100 403 15.0 Put 3.55 3.70 3.80 0.18 0 999 16.0 Put 4.25 4.50 4.60 0.23 0 912 17.0 Put 5.10 5.30 5.27 0.09 2 686 18.0 Put 5.95 6.15 6.65 0.62 0 1,190 19.0 Put 6.80 7.05 7.85 0.92 0 1,435 20.0 Put 7.70 8.00 8.40 0.56 0 6,453 21.0 Put 8.75 8.90 8.90 0.12 0 884 22.0 Put 9.60 9.90 9.80 0.07 50 511 23.0 Put 10.55 10.90 10.68 -0.02 1 498 24.0 Put 11.50 11.90 12.58 0.91 0 474 25.0 Put 12.50 12.90 13.24 0.59 0 1,017 26.0 Put 13.45 13.90 13.56 -0.07 0 177 27.0 Put 14.45 14.85 14.90 0.28 0 61 28.0 Put 15.55 15.75 15.72 0.12 37 302 29.0 Put 16.40 16.85 14.87 -1.72 0 64 30.0 Put 17.40 17.80 18.15 0.56 0 175 31.0 Put 18.35 19.20 17.50 -1.08 0 182 32.0 Put 19.05 20.20 14.79 -4.78 0 346 33.0 Put 20.05 21.20 20.42 -0.15 0 112 34.0 Put 21.30 22.20 20.40 -1.16 0 135 35.0 Put 22.05 23.20 23.34 0.78 0 258 36.0 Put 23.20 24.15 23.60 0.05 1 14 37.0 Put 24.00 25.15 24.21 -0.34 0 17 38.0 Put 25.00 26.15 20.58 -4.96 0 22 39.0 Put 26.00 27.15 21.33 -5.20 0 15 40.0 Put 27.00 28.15 28.36 0.83 0 110 41.0 Put 28.00 29.15 23.57 -4.95 0 4 42.0 Put 29.00 30.15 18.40 -11.12 0 229 43.0 Put 30.30 31.15 19.32 -11.19 0 30 44.0 Put 30.95 32.15 29.95 -1.56 0 2 45.0 Put 31.95 33.15 30.60 -1.90 0 38 46.0 Put 32.95 34.15 21.40 -12.10 0 23 47.0 Put 33.95 35.15 24.50 -10.00 0 6 48.0 Put 35.30 36.15 23.05 -12.44 0 1 49.0 Put 35.95 37.15 24.10 -12.39 0 5 50.0 Put 36.95 38.15 30.24 -7.24 0 1,172 51.0 Put 37.95 39.15 0.00 0.00 0 0 52.0 Put 38.95 40.10 26.60 -12.87 0 2 53.0 Put 39.95 41.10 0.00 0.00 0 0 54.0 Put 40.95 42.10 31.05 -10.42 0 8 55.0 Put 42.25 43.10 31.34 -11.12 0 27 56.0 Put 42.90 44.10 29.35 -14.11 0 2 60.0 Put 46.90 48.10 34.50 -12.94 0 609 65.0 Put 51.85 53.10 38.20 -14.23 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 162 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.30 11.75 18.50 6.87 0 0 2.0 Call 10.20 10.75 0.00 0.00 0 0 3.0 Call 9.45 9.70 0.00 0.00 0 0 4.0 Call 8.50 8.75 0.00 0.00 0 0 5.0 Call 7.60 7.85 0.00 0.00 0 0 6.0 Call 6.70 6.95 6.30 -0.62 0 12 7.0 Call 5.90 6.05 5.30 -0.78 0 8 8.0 Call 5.10 5.30 5.73 0.43 0 4 9.0 Call 4.40 4.55 5.30 0.71 0 13 10.0 Call 3.70 3.95 3.43 -0.48 0 83 11.0 Call 3.15 3.35 3.00 -0.34 0 4 12.0 Call 2.70 2.82 2.70 -0.12 2 1,169 13.0 Call 2.27 2.38 2.29 -0.09 23 132 14.0 Call 1.89 2.04 1.91 -0.09 2 499 15.0 Call 1.60 1.70 1.62 -0.07 76 344 16.0 Call 1.34 1.44 1.32 -0.09 10 529 17.0 Call 1.12 1.22 1.13 -0.05 10 377 18.0 Call 0.94 1.04 0.97 -0.03 5 656 19.0 Call 0.79 0.88 0.72 -0.13 0 268 20.0 Call 0.66 0.75 0.70 -0.02 20 1,060 21.0 Call 0.57 0.66 0.65 0.04 0 62 22.0 Call 0.48 0.57 0.52 -0.02 10 242 23.0 Call 0.43 0.50 0.42 -0.05 0 204 24.0 Call 0.35 0.44 0.43 0.02 0 302 25.0 Call 0.31 0.40 0.36 0.00 0 691 26.0 Call 0.27 0.35 0.37 0.05 0 121 27.0 Call 0.24 0.32 0.47 0.18 0 172 28.0 Call 0.22 0.28 0.29 0.03 0 490 29.0 Call 0.20 0.27 0.22 -0.01 0 316 30.0 Call 0.18 0.24 0.21 -0.01 3 1,771 31.0 Call 0.13 0.27 0.22 0.02 0 425 32.0 Call 0.14 0.24 0.22 0.04 0 88 33.0 Call 0.12 0.21 0.55 0.38 0 261 34.0 Call 0.12 0.22 0.16 0.00 0 34 35.0 Call 0.11 0.21 0.19 0.04 0 868 36.0 Call 0.10 0.19 0.47 0.32 0 224 37.0 Call 0.09 0.14 0.13 -0.01 0 137 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.08 0.04 -0.01 9 32 2.0 Put 0.08 0.15 0.10 -0.02 48 547 3.0 Put 0.15 0.23 0.20 0.00 0 54 4.0 Put 0.19 0.33 0.31 0.03 0 700 5.0 Put 0.35 0.45 0.48 0.08 0 459 6.0 Put 0.48 0.60 0.60 0.05 0 1,814 7.0 Put 0.66 0.72 0.76 0.04 42 1,455 8.0 Put 0.89 0.96 0.95 -0.01 2 1,158 9.0 Put 1.17 1.26 1.24 -0.02 5 641 10.0 Put 1.53 1.63 1.58 -0.01 87 857 11.0 Put 1.97 2.06 2.05 0.03 175 1,090 12.0 Put 2.48 2.57 2.54 0.04 1 567 13.0 Put 3.00 3.15 3.10 0.03 5 3,237 14.0 Put 3.60 3.80 4.30 0.62 0 1,194 15.0 Put 4.30 4.50 4.35 -0.02 10 1,836 16.0 Put 5.05 5.20 5.20 0.12 1 930 17.0 Put 5.75 6.00 5.95 0.10 5 670 18.0 Put 6.55 6.80 6.85 0.20 0 924 19.0 Put 7.45 7.65 7.75 0.25 0 257 20.0 Put 8.25 8.50 8.42 0.06 10 932 21.0 Put 9.20 9.40 9.70 0.45 0 287 22.0 Put 10.05 10.35 10.10 -0.06 50 329 23.0 Put 11.00 11.25 10.81 -0.27 0 122 24.0 Put 11.90 12.20 12.10 0.08 50 386 25.0 Put 12.90 13.10 12.98 0.02 0 175 26.0 Put 13.85 14.05 13.90 -0.01 0 81 27.0 Put 14.80 15.05 14.69 -0.18 0 72 28.0 Put 15.75 16.05 16.63 0.80 0 64 29.0 Put 16.75 16.95 16.73 -0.07 0 163 30.0 Put 17.70 17.95 17.70 -0.07 0 33 31.0 Put 18.40 19.25 14.15 -4.59 0 120 32.0 Put 19.55 20.05 10.55 -9.17 0 98 33.0 Put 20.25 21.15 20.02 -0.67 0 44 34.0 Put 21.45 22.00 16.85 -4.83 0 49 35.0 Put 22.20 23.30 22.62 -0.05 0 19 36.0 Put 23.40 24.00 17.90 -5.76 0 12 37.0 Put 24.15 25.30 19.45 -5.20 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 176 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 8.15 0.00 0.00 0 0 6.0 Call 6.60 7.05 0.00 0.00 0 0 7.0 Call 5.85 6.15 0.00 0.00 0 0 8.0 Call 5.10 5.35 4.60 -0.74 0 1 9.0 Call 4.40 4.65 5.15 0.53 0 2 10.0 Call 3.70 4.00 3.60 -0.38 0 21 11.0 Call 3.20 3.45 3.30 -0.10 0 1 12.0 Call 2.75 2.91 2.91 0.00 2 11 13.0 Call 2.34 2.51 2.02 -0.45 0 44 14.0 Call 2.00 2.13 1.98 -0.12 0 48 15.0 Call 1.70 1.80 1.75 -0.03 29 115 16.0 Call 1.44 1.54 1.40 -0.11 20 67 17.0 Call 1.22 1.32 1.14 -0.14 0 326 18.0 Call 1.03 1.13 0.95 -0.14 0 145 19.0 Call 0.87 0.98 0.96 0.02 0 254 20.0 Call 0.74 0.85 0.77 -0.04 0 282 21.0 Call 0.64 0.74 0.65 -0.05 0 248 22.0 Call 0.55 0.64 0.65 0.03 0 105 23.0 Call 0.47 0.57 1.00 0.47 0 129 24.0 Call 0.42 0.50 0.52 0.06 0 73 25.0 Call 0.36 0.44 0.40 -0.01 0 323 26.0 Call 0.32 0.42 0.38 0.02 0 169 27.0 Call 0.29 0.38 0.31 -0.02 0 327 28.0 Call 0.26 0.34 0.32 0.02 0 143 29.0 Call 0.20 0.32 0.31 0.05 0 204 30.0 Call 0.18 0.32 0.25 0.00 0 285 31.0 Call 0.16 0.30 0.22 -0.01 0 197 32.0 Call 0.15 0.29 0.21 0.00 0 151 33.0 Call 0.13 0.27 0.38 0.19 0 42 34.0 Call 0.12 0.25 0.17 -0.01 0 444 35.0 Call 0.11 0.25 0.18 0.00 0 253 36.0 Call 0.10 0.24 0.15 -0.01 0 371 37.0 Call 0.09 0.23 0.17 0.01 0 257 38.0 Call 0.10 0.22 0.17 0.03 0 412 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.33 0.45 0.52 0.10 0 70 6.0 Put 0.50 0.60 0.63 0.03 0 4 7.0 Put 0.69 0.79 0.86 0.08 0 14 8.0 Put 0.95 1.05 1.02 0.00 2 181 9.0 Put 1.27 1.37 1.30 -0.02 27 120 10.0 Put 1.65 1.75 1.74 0.05 7 81 11.0 Put 2.09 2.20 2.14 0.03 10 55 12.0 Put 2.61 2.71 2.75 0.13 0 79 13.0 Put 3.15 3.30 3.20 0.02 83 248 14.0 Put 3.70 3.90 4.31 0.50 0 223 15.0 Put 4.40 4.60 4.95 0.47 0 511 16.0 Put 5.10 5.35 5.25 0.04 5 1,606 17.0 Put 5.90 6.15 5.70 -0.27 0 196 18.0 Put 6.70 6.90 6.85 0.08 0 523 19.0 Put 7.50 7.75 7.46 -0.15 0 268 20.0 Put 8.35 8.70 8.59 0.12 0 135 21.0 Put 9.30 9.55 9.23 -0.12 0 482 22.0 Put 10.20 10.40 10.20 -0.06 1 1,047 23.0 Put 11.05 11.35 10.90 -0.26 0 611 24.0 Put 11.95 12.25 11.86 -0.22 0 159 25.0 Put 12.90 13.20 13.28 0.26 0 685 26.0 Put 13.55 14.40 13.30 -0.67 0 66 27.0 Put 14.50 15.35 15.60 0.68 0 138 28.0 Put 15.45 16.30 11.45 -4.43 0 47 29.0 Put 16.65 17.25 17.40 0.56 0 171 30.0 Put 17.65 18.20 18.20 0.39 0 102 31.0 Put 18.55 19.20 18.74 -0.05 0 5 32.0 Put 19.55 20.15 18.15 -1.61 0 72 33.0 Put 20.45 21.15 12.72 -8.02 0 260 34.0 Put 21.50 22.35 17.50 -4.22 0 194 35.0 Put 22.50 23.05 17.65 -5.05 0 328 36.0 Put 23.20 24.30 17.10 -6.58 0 844 37.0 Put 24.35 25.00 18.15 -6.52 0 1,761 38.0 Put 25.30 26.30 26.50 0.85 0 130 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 197 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.75 10.92 -0.71 0 1 2.0 Call 10.40 11.00 9.89 -0.74 0 1 3.0 Call 9.45 9.70 9.11 -0.54 0 2 4.0 Call 8.50 8.75 8.15 -0.58 0 2 5.0 Call 7.60 7.85 7.50 -0.32 0 13 6.0 Call 6.75 6.95 6.18 -0.78 0 1,114 7.0 Call 5.95 6.15 6.50 0.34 0 490 8.0 Call 5.15 5.40 5.06 -0.35 0 500 9.0 Call 4.50 4.70 4.20 -0.51 0 32 10.0 Call 3.85 4.10 3.95 -0.16 5 1,307 11.0 Call 3.30 3.55 3.46 -0.08 26 82 12.0 Call 2.88 3.05 2.95 -0.08 28 421 13.0 Call 2.47 2.59 2.55 -0.06 3 272 14.0 Call 2.11 2.23 2.14 -0.08 0 504 15.0 Call 1.80 1.94 1.83 -0.06 51 788 16.0 Call 1.56 1.65 1.56 -0.08 17 366 17.0 Call 1.33 1.43 1.42 0.01 79 972 18.0 Call 1.14 1.25 1.12 -0.10 1 370 19.0 Call 0.98 1.09 1.00 -0.05 1 186 20.0 Call 0.85 0.96 0.92 0.00 74 1,931 21.0 Call 0.74 0.85 0.67 -0.12 2 240 22.0 Call 0.64 0.75 0.73 0.04 0 371 23.0 Call 0.56 0.66 0.60 0.00 0 618 24.0 Call 0.49 0.60 0.54 0.00 0 1,060 25.0 Call 0.44 0.54 0.45 -0.03 40 2,060 26.0 Call 0.39 0.49 0.50 0.07 0 651 27.0 Call 0.34 0.44 0.38 -0.01 0 321 28.0 Call 0.31 0.41 0.35 0.00 0 835 29.0 Call 0.29 0.38 0.31 -0.01 0 182 30.0 Call 0.27 0.35 0.31 0.01 31 3,763 31.0 Call 0.21 0.34 0.30 0.02 0 646 32.0 Call 0.20 0.32 0.33 0.07 2 289 33.0 Call 0.18 0.31 0.25 0.01 0 309 34.0 Call 0.16 0.30 0.42 0.20 0 821 35.0 Call 0.15 0.29 0.19 -0.01 0 1,171 36.0 Call 0.14 0.21 0.18 -0.02 1 368 37.0 Call 0.12 0.26 0.21 0.02 0 324 38.0 Call 0.11 0.25 0.16 -0.02 0 400 39.0 Call 0.13 0.24 0.20 0.02 0 242 40.0 Call 0.12 0.20 0.18 0.01 26 2,905 41.0 Call 0.10 0.22 0.25 0.09 0 635 42.0 Call 0.09 0.22 0.16 0.00 3 671 43.0 Call 0.11 0.15 0.14 -0.01 5 1,052 44.0 Call 0.08 0.21 0.15 0.01 10 2,546 45.0 Call 0.07 0.20 0.16 0.02 0 3,886 46.0 Call 0.06 0.21 0.09 -0.04 0 574 47.0 Call 0.06 0.20 0.44 0.31 0 50 48.0 Call 0.07 0.19 0.12 -0.01 1 752 49.0 Call 0.05 0.19 0.91 0.79 0 98 50.0 Call 0.05 0.16 0.10 -0.02 11 2,289 51.0 Call 0.04 0.19 0.14 0.02 0 254 52.0 Call 0.04 0.19 0.08 -0.03 0 137 53.0 Call 0.04 0.18 0.14 0.03 0 31 54.0 Call 0.03 0.18 0.37 0.26 0 164 55.0 Call 0.03 0.18 0.33 0.22 0 555 56.0 Call 0.04 0.17 0.10 0.00 5 293 57.0 Call 0.03 0.17 0.64 0.54 0 18 58.0 Call 0.03 0.17 0.27 0.17 0 220 59.0 Call 0.02 0.17 0.85 0.76 0 59 60.0 Call 0.08 0.17 0.11 0.02 1 3,522 61.0 Call 0.02 0.17 0.75 0.66 0 101 62.0 Call 0.02 0.17 0.23 0.15 0 205 63.0 Call 0.02 0.16 0.55 0.47 0 533 64.0 Call 0.02 0.17 0.26 0.18 0 507 65.0 Call 0.08 0.14 0.08 0.00 0 6,732 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.06 0.06 0.00 3 3,956 2.0 Put 0.09 0.18 0.13 0.00 0 157 3.0 Put 0.17 0.27 0.29 0.08 0 225 4.0 Put 0.28 0.37 0.37 0.04 1 719 5.0 Put 0.45 0.49 0.46 0.00 76 804 6.0 Put 0.58 0.68 0.61 -0.02 12 1,674 7.0 Put 0.79 0.88 0.98 0.13 0 2,820 8.0 Put 1.05 1.13 1.12 0.00 5 2,815 9.0 Put 1.38 1.47 1.43 0.00 0 2,865 10.0 Put 1.76 1.81 1.77 -0.06 55 6,095 11.0 Put 2.22 2.32 2.28 0.02 20 2,731 12.0 Put 2.74 2.84 2.88 0.13 1 1,137 13.0 Put 3.30 3.45 3.45 0.12 10 1,937 14.0 Put 3.85 4.10 4.00 0.07 3 2,679 15.0 Put 4.60 4.75 4.70 0.10 1 2,060 16.0 Put 5.25 5.50 5.45 0.11 10 1,567 17.0 Put 6.00 6.25 6.60 0.50 0 364 18.0 Put 6.80 7.05 7.18 0.28 0 610 19.0 Put 7.65 7.90 7.75 0.03 0 702 20.0 Put 8.55 8.75 8.73 0.15 3 2,141 21.0 Put 9.30 9.80 9.50 0.06 10 752 22.0 Put 10.25 10.55 10.41 0.08 0 611 23.0 Put 11.10 11.60 11.82 0.59 0 241 24.0 Put 12.05 12.55 12.31 0.16 20 1,679 25.0 Put 12.95 13.45 13.50 0.41 0 626 26.0 Put 13.90 14.40 13.87 -0.16 0 358 27.0 Put 14.85 15.35 15.78 0.80 0 522 28.0 Put 15.80 16.30 16.82 0.89 0 757 29.0 Put 16.75 17.25 16.76 -0.13 0 45 30.0 Put 17.70 18.20 18.68 0.82 0 970 31.0 Put 18.65 19.20 14.03 -4.80 0 269 32.0 Put 19.65 20.15 19.82 0.02 0 112 33.0 Put 20.60 21.40 20.87 0.10 0 61 34.0 Put 21.60 22.40 21.16 -0.58 0 99 35.0 Put 22.50 23.10 23.52 0.80 0 212 36.0 Put 23.55 24.35 23.96 0.25 4 113 37.0 Put 24.50 25.35 18.52 -6.17 0 68 38.0 Put 25.35 26.35 26.08 0.40 1 1,066 39.0 Put 26.45 27.30 26.15 -0.51 0 34 40.0 Put 27.45 28.30 28.20 0.55 0 799 41.0 Put 28.45 29.30 28.07 -0.57 0 528 42.0 Put 29.30 30.00 29.95 0.32 2 604 43.0 Put 30.40 30.95 30.58 -0.03 0 738 44.0 Put 31.40 32.25 21.05 -10.55 0 161 45.0 Put 32.45 32.90 31.30 -1.29 0 319 46.0 Put 33.35 33.90 21.20 -12.38 0 112 47.0 Put 34.35 34.90 24.80 -9.77 0 7 48.0 Put 35.35 36.25 21.50 -14.06 0 31 49.0 Put 36.30 37.20 25.85 -10.70 0 13 50.0 Put 37.25 37.90 31.57 -5.98 0 135 51.0 Put 38.25 39.10 28.85 -9.69 0 12 52.0 Put 39.25 40.05 26.50 -13.03 0 220 53.0 Put 40.30 41.20 27.50 -13.03 0 275 54.0 Put 41.00 42.20 28.35 -13.17 0 325 55.0 Put 42.00 43.20 29.30 -13.21 0 50 56.0 Put 43.20 44.20 37.00 -6.51 0 1 57.0 Put 44.30 45.20 32.40 -12.10 0 10 58.0 Put 45.30 46.15 0.00 0.00 0 0 59.0 Put 46.25 47.15 34.20 -12.29 0 5 60.0 Put 46.95 48.15 42.75 -4.73 0 1,726 61.0 Put 48.00 49.15 36.95 -11.52 0 492 62.0 Put 48.95 50.15 39.34 -10.13 0 288 63.0 Put 50.00 51.15 37.10 -13.36 0 88 64.0 Put 51.20 52.15 38.00 -13.46 0 10 65.0 Put 51.95 53.15 51.23 -1.22 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 267 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.30 8.15 8.40 0.56 0 1 6.0 Call 6.70 7.10 0.00 0.00 0 0 7.0 Call 5.95 6.35 0.00 0.00 0 0 8.0 Call 5.30 5.70 4.90 -0.66 0 4 9.0 Call 4.70 4.95 4.23 -0.71 0 2 10.0 Call 4.10 4.40 3.80 -0.56 0 78 11.0 Call 3.65 3.85 3.30 -0.52 0 2 12.0 Call 3.20 3.45 3.25 -0.13 4 15 13.0 Call 2.81 2.99 2.48 -0.50 0 160 14.0 Call 2.42 2.68 2.19 -0.42 0 10 15.0 Call 2.09 2.44 2.36 0.04 0 183 16.0 Call 1.86 2.07 2.00 -0.03 10 380 17.0 Call 1.66 1.84 1.55 -0.25 0 232 18.0 Call 1.46 1.66 1.46 -0.13 0 98 19.0 Call 1.26 1.49 1.59 0.16 0 26 20.0 Call 1.13 1.33 1.18 -0.09 0 182 21.0 Call 0.75 1.24 1.09 -0.03 0 277 22.0 Call 0.64 1.00 1.00 0.02 0 515 23.0 Call 0.54 1.08 0.87 0.02 0 27 24.0 Call 0.48 0.96 0.81 0.01 0 61 25.0 Call 0.65 0.89 0.92 0.16 1 2,703 26.0 Call 0.49 0.88 0.71 0.00 0 108 27.0 Call 0.51 0.85 0.62 -0.05 0 52 28.0 Call 0.43 0.79 0.55 -0.08 0 944 29.0 Call 0.00 0.74 0.57 -0.02 0 66 30.0 Call 0.38 0.71 0.47 -0.09 0 140 31.0 Call 0.00 0.67 1.18 0.65 0 12 32.0 Call 0.32 0.63 0.55 0.05 0 63 33.0 Call 0.00 0.60 0.87 0.40 0 61 34.0 Call 0.00 0.56 1.00 0.57 0 2 35.0 Call 0.17 0.53 0.30 -0.10 0 393 36.0 Call 0.02 0.52 0.52 0.15 0 10 37.0 Call 0.16 0.49 0.36 0.02 0 222 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.50 0.61 0.58 0.03 123 763 6.0 Put 0.67 0.85 0.85 0.07 0 88 7.0 Put 0.95 1.12 1.21 0.20 0 145 8.0 Put 1.25 1.48 1.42 0.08 0 41 9.0 Put 1.64 1.84 1.81 0.08 0 40 10.0 Put 2.06 2.27 2.45 0.29 0 127 11.0 Put 2.56 2.74 2.64 0.01 0 19 12.0 Put 3.10 3.25 3.48 0.31 0 96 13.0 Put 3.65 3.85 4.30 0.52 0 313 14.0 Put 4.25 4.55 3.95 -0.44 0 39 15.0 Put 4.95 5.20 5.18 0.09 0 134 16.0 Put 5.70 5.90 5.65 -0.14 0 70 17.0 Put 6.45 6.70 6.72 0.17 0 291 18.0 Put 7.20 7.50 6.70 -0.63 0 72 19.0 Put 8.05 8.30 8.18 0.02 0 360 20.0 Put 8.85 9.15 9.65 0.67 0 59 21.0 Put 9.40 11.10 9.31 -0.51 0 199 22.0 Put 10.30 12.40 6.85 -3.81 0 3 23.0 Put 11.25 12.80 10.80 -0.72 0 260 24.0 Put 12.25 14.20 6.01 -6.45 0 4 25.0 Put 13.15 14.60 8.69 -4.71 0 2 26.0 Put 14.10 16.05 13.65 -0.69 0 1 27.0 Put 15.05 16.35 13.93 -1.35 0 21 28.0 Put 15.95 17.90 12.22 -4.01 0 2 29.0 Put 16.90 18.85 0.00 0.00 0 0 30.0 Put 17.85 18.50 18.10 -0.04 1 4 31.0 Put 18.80 19.80 0.00 0.00 0 0 32.0 Put 19.75 21.70 0.00 0.00 0 0 33.0 Put 20.70 21.40 11.00 -10.01 0 2 34.0 Put 21.60 22.40 12.10 -9.87 0 1 35.0 Put 22.60 24.30 17.70 -5.23 0 77 36.0 Put 23.60 25.35 22.62 -1.27 0 74 37.0 Put 24.50 25.35 13.65 -11.19 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 358 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.00 5.25 0.00 0.00 0 0 10.0 Call 4.50 4.75 4.26 -0.42 0 10 11.0 Call 4.00 4.25 0.00 0.00 0 0 12.0 Call 3.55 3.85 3.75 -0.03 1 1 13.0 Call 3.15 3.45 3.45 0.07 1 0 14.0 Call 2.81 3.15 0.00 0.00 0 0 15.0 Call 2.60 2.85 2.61 -0.17 1 0 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.94 2.19 0.00 0.00 0 0 10.0 Put 2.43 2.65 0.00 0.00 0 0 11.0 Put 2.90 3.20 0.00 0.00 0 0 12.0 Put 3.45 3.75 3.80 0.18 8 0 13.0 Put 4.10 4.40 0.00 0.00 0 0 14.0 Put 4.70 5.05 0.00 0.00 0 0 15.0 Put 5.40 5.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 561 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.60 12.60 11.45 -0.18 0 16 2.0 Call 9.60 11.85 11.85 1.22 0 1 3.0 Call 9.40 9.80 8.85 -0.82 0 29 4.0 Call 8.35 9.05 8.36 -0.41 0 5 5.0 Call 7.00 8.95 7.70 -0.33 0 28 6.0 Call 5.80 8.20 8.75 1.33 0 4 7.0 Call 6.40 7.60 7.00 0.15 1 10 8.0 Call 5.85 7.25 6.50 0.20 1 519 9.0 Call 4.65 6.90 6.60 0.85 0 5 10.0 Call 5.00 5.55 5.40 0.19 20 428 11.0 Call 4.10 5.70 4.90 0.16 1 1,694 12.0 Call 4.50 4.95 4.50 0.04 251 1,112 13.0 Call 3.80 4.85 3.89 -0.30 5 788 14.0 Call 3.50 4.75 3.74 -0.18 0 177 15.0 Call 3.25 3.90 3.40 -0.25 2 1,754 16.0 Call 2.95 3.50 3.23 -0.16 1 354 17.0 Call 2.73 3.30 3.01 -0.13 0 213 18.0 Call 2.50 3.95 3.11 0.15 0 240 19.0 Call 2.41 3.15 2.55 -0.23 1 166 20.0 Call 2.41 2.74 2.58 -0.01 104 3,687 21.0 Call 1.94 2.82 2.15 -0.26 0 285 22.0 Call 1.67 2.57 2.01 -0.22 0 184 23.0 Call 1.55 2.55 1.90 -0.16 0 254 24.0 Call 1.77 2.43 2.22 0.27 0 302 25.0 Call 1.72 2.08 1.90 0.05 151 1,977 26.0 Call 1.50 2.15 1.76 0.01 0 674 27.0 Call 1.22 1.97 1.40 -0.25 0 456 28.0 Call 1.05 2.05 1.55 0.00 2 289 29.0 Call 1.23 1.75 1.50 0.01 0 509 30.0 Call 1.35 1.62 1.31 -0.11 0 2,013 31.0 Call 1.00 1.83 0.74 -0.61 0 307 32.0 Call 0.82 1.77 1.21 -0.07 0 131 33.0 Call 0.77 1.71 2.87 1.64 0 235 34.0 Call 0.74 1.60 1.27 0.09 1 382 35.0 Call 0.99 1.28 1.05 -0.08 1 2,015 36.0 Call 0.65 1.56 1.00 -0.08 0 131 37.0 Call 0.70 1.51 1.04 0.01 0 93 38.0 Call 0.75 1.46 1.00 0.02 0 637 39.0 Call 0.55 1.43 1.00 0.05 0 183 40.0 Call 0.61 1.10 0.93 0.00 0 3,157 41.0 Call 0.37 1.37 0.90 0.00 0 79 42.0 Call 0.31 1.33 0.70 -0.18 0 368 43.0 Call 0.32 1.31 0.88 0.02 0 498 44.0 Call 0.28 1.28 0.80 -0.03 2 107 45.0 Call 0.38 1.25 1.06 0.25 0 732 46.0 Call 0.55 1.23 0.93 0.15 0 54 47.0 Call 0.21 1.22 0.59 -0.17 0 35 48.0 Call 0.20 1.20 0.84 0.10 0 49 49.0 Call 0.22 1.19 1.58 0.87 0 29 50.0 Call 0.40 0.94 0.61 -0.08 0 1,770 51.0 Call 0.17 1.17 3.45 2.79 0 72 52.0 Call 0.14 1.15 0.60 -0.04 0 43 53.0 Call 0.15 1.15 4.50 3.88 0 45 54.0 Call 0.14 1.14 5.00 4.41 0 18 55.0 Call 0.41 0.59 0.55 -0.02 0 799 56.0 Call 0.12 1.12 0.50 -0.06 0 58 57.0 Call 0.11 1.11 3.79 3.25 0 6 58.0 Call 0.11 1.11 1.39 0.86 0 36 59.0 Call 0.45 1.09 0.50 -0.01 3 18 60.0 Call 0.37 0.49 0.43 -0.07 0 806 61.0 Call 0.09 1.09 0.47 -0.01 0 14 62.0 Call 0.08 1.08 0.50 0.03 0 224 63.0 Call 0.07 0.90 0.47 0.01 0 555 64.0 Call 0.32 0.56 0.45 0.01 0 61 65.0 Call 0.34 0.55 0.45 0.02 2 9,356 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.13 0.17 0.11 -0.04 0 52 2.0 Put 0.20 0.43 0.33 0.00 0 8 3.0 Put 0.27 0.62 0.50 -0.05 0 204 4.0 Put 0.62 0.85 0.65 -0.12 0 23 5.0 Put 0.86 1.50 1.20 0.06 0 564 6.0 Put 1.21 1.75 1.40 -0.21 2 119 7.0 Put 1.58 2.66 1.38 -0.70 0 37 8.0 Put 2.00 3.25 2.26 -0.30 0 37 9.0 Put 2.60 3.05 2.89 -0.14 5 219 10.0 Put 3.00 3.80 3.42 -0.08 1 177 11.0 Put 3.55 4.35 4.15 0.12 0 359 12.0 Put 4.15 4.90 4.55 -0.20 12 207 13.0 Put 4.75 6.35 5.29 -0.17 0 150 14.0 Put 5.25 7.05 6.22 0.04 2 324 15.0 Put 6.00 7.80 6.91 0.01 0 352 16.0 Put 6.70 8.60 7.15 -0.47 0 245 17.0 Put 7.45 9.35 8.21 -0.14 0 111 18.0 Put 8.35 9.25 9.10 -0.04 0 189 19.0 Put 9.00 10.95 8.98 -0.95 0 106 20.0 Put 9.90 11.40 10.50 -0.23 0 295 21.0 Put 10.55 12.85 11.50 -0.02 0 256 22.0 Put 10.30 13.70 12.50 0.18 0 155 23.0 Put 11.10 14.55 12.80 -0.31 20 86 24.0 Put 13.25 14.20 13.95 -0.04 40 134 25.0 Put 12.80 16.25 14.89 0.03 0 1,704 26.0 Put 13.70 17.15 15.78 0.05 0 178 27.0 Put 14.55 18.05 12.93 -3.68 0 347 28.0 Put 15.45 18.95 17.20 -0.28 2 139 29.0 Put 17.50 19.75 18.12 -0.27 0 96 30.0 Put 18.35 20.35 19.60 0.30 3 180 31.0 Put 19.10 21.55 18.89 -1.32 0 7 32.0 Put 19.10 22.55 20.35 -0.77 0 153 33.0 Put 20.45 23.25 21.28 -0.76 0 9 34.0 Put 21.35 24.05 21.61 -1.36 0 11 35.0 Put 22.55 24.40 24.00 0.11 3 112 36.0 Put 23.60 26.35 25.02 0.20 1 52 37.0 Put 24.30 26.30 22.02 -3.73 0 4 38.0 Put 25.35 28.25 25.41 -1.27 0 53 39.0 Put 26.50 29.15 24.25 -3.38 0 33 40.0 Put 27.40 29.00 28.92 0.33 0 1,010 41.0 Put 28.30 31.05 29.67 0.12 1 21 42.0 Put 29.20 32.00 28.95 -1.55 0 242 43.0 Put 29.50 32.95 27.95 -3.51 0 34 44.0 Put 30.50 33.85 24.79 -7.63 0 40 45.0 Put 31.45 34.80 23.65 -9.73 0 31 46.0 Put 32.40 35.85 22.90 -11.44 0 14 47.0 Put 33.40 36.80 30.00 -5.30 0 90 48.0 Put 34.30 37.75 32.80 -3.46 0 125 49.0 Put 35.35 38.70 33.70 -3.52 0 16 50.0 Put 36.35 39.70 27.75 -10.43 0 50 51.0 Put 37.25 40.65 27.00 -12.14 0 10 52.0 Put 38.25 41.60 30.20 -9.91 0 144 53.0 Put 39.05 42.70 0.00 0.00 0 0 54.0 Put 40.05 43.65 41.40 -0.63 0 209 55.0 Put 41.00 44.65 39.35 -3.65 0 20 56.0 Put 42.00 45.60 40.25 -3.72 0 399 57.0 Put 43.00 46.55 34.60 -10.35 0 15 58.0 Put 44.00 47.55 36.59 -9.33 0 8 59.0 Put 45.00 48.50 46.00 -0.90 0 6 60.0 Put 45.95 49.50 47.43 -0.44 0 474 61.0 Put 46.95 50.45 36.45 -12.40 0 154 62.0 Put 47.95 51.45 40.25 -9.57 0 9 63.0 Put 48.95 52.45 40.30 -10.50 0 120 64.0 Put 49.95 53.40 0.00 0.00 0 0 65.0 Put 50.95 54.40 53.49 0.73 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 08, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.28 13.31 13.53 0.00 0.00 4100X4000 0.00 0.00 81,480 Fri Jul 8 2022 5:54:01 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 8 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.45 8.60 6.85 -0.71 0 127 6.0 Call 7.45 7.60 0.00 0.00 0 0 6.5 Call 6.95 7.10 0.00 0.00 0 0 7.0 Call 6.45 6.60 0.00 0.00 0 0 7.5 Call 5.95 6.10 0.00 0.00 0 0 8.0 Call 5.40 5.60 4.68 0.12 0 0 8.5 Call 4.90 5.10 0.00 0.00 0 0 9.0 Call 4.45 4.60 3.75 0.19 0 0 9.5 Call 3.95 4.10 2.89 -0.17 0 12 10.0 Call 3.45 3.60 3.50 0.94 2 745 10.5 Call 2.92 3.10 2.43 0.36 4 56 11.0 Call 2.47 2.59 2.17 0.59 15 186 11.5 Call 1.98 2.09 2.00 0.90 43 1,019 12.0 Call 1.46 1.61 1.42 0.76 464 2,205 12.5 Call 1.02 1.12 1.01 0.68 2,038 3,766 13.0 Call 0.55 0.64 0.61 0.50 3,692 4,926 13.5 Call 0.24 0.26 0.25 0.20 7,575 1,855 14.0 Call 0.07 0.08 0.08 0.05 3,280 2,025 14.5 Call 0.02 0.04 0.03 0.01 257 307 15.0 Call 0.01 0.03 0.02 0.01 56 355 15.5 Call 0.00 0.03 0.02 0.02 6 137 16.0 Call 0.00 0.03 0.01 0.01 1 218 16.5 Call 0.00 0.03 0.02 0.02 0 563 17.0 Call 0.00 0.02 0.02 0.02 0 1,855 17.5 Call 0.00 0.02 0.03 0.03 0 565 18.0 Call 0.00 0.02 0.02 0.02 0 1,047 18.5 Call 0.00 0.03 0.01 0.01 0 66 19.0 Call 0.00 0.03 0.01 0.01 1 92 19.5 Call 0.00 0.03 0.03 0.03 0 140 20.0 Call 0.00 0.01 0.01 0.01 3 102 20.5 Call 0.00 0.03 0.01 0.01 0 25 21.0 Call 0.00 0.03 0.02 0.02 0 33 21.5 Call 0.00 0.03 0.04 0.04 0 15 22.0 Call 0.00 0.03 0.03 0.03 0 36 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.01 0.01 6 19 23.5 Call 0.00 0.03 0.10 0.10 0 6 24.0 Call 0.00 0.01 0.01 0.01 0 23 24.5 Call 0.00 0.03 0.13 0.13 0 201 25.0 Call 0.00 0.03 0.16 0.16 0 22 26.0 Call 0.00 0.03 0.25 0.25 0 1 27.0 Call 0.00 0.03 0.04 0.04 0 1 28.0 Call 0.00 0.03 0.07 0.07 0 9 30.0 Call 0.00 0.03 0.00 0.00 0 0 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.02 0.02 0 98 6.0 Put 0.00 0.01 0.00 0.00 0 0 6.5 Put 0.00 0.01 0.01 0.01 0 118 7.0 Put 0.00 0.01 0.01 0.01 0 1,065 7.5 Put 0.00 0.01 0.01 0.01 0 75 8.0 Put 0.00 0.01 0.01 0.01 0 199 8.5 Put 0.00 0.01 0.02 0.02 0 1,671 9.0 Put 0.00 0.01 0.01 0.01 5 891 9.5 Put 0.00 0.02 0.01 0.01 7 847 10.0 Put 0.00 0.01 0.01 0.00 16 3,910 10.5 Put 0.00 0.01 0.01 0.00 56 943 11.0 Put 0.00 0.02 0.01 -0.01 157 3,509 11.5 Put 0.01 0.02 0.01 -0.04 127 2,475 12.0 Put 0.01 0.03 0.02 -0.09 1,974 6,296 12.5 Put 0.02 0.03 0.03 -0.25 1,525 1,861 13.0 Put 0.07 0.08 0.08 -0.48 1,106 1,035 13.5 Put 0.21 0.24 0.19 -0.81 382 498 14.0 Put 0.52 0.62 0.59 -0.88 39 284 14.5 Put 0.97 1.09 2.55 0.59 0 2,023 15.0 Put 1.40 1.59 2.09 -0.36 9 4,005 15.5 Put 1.88 2.04 3.59 0.64 0 522 16.0 Put 2.40 2.56 2.98 -0.47 13 93 16.5 Put 2.91 3.05 3.88 -0.07 1 272 17.0 Put 3.45 3.55 4.50 0.05 1 29 17.5 Put 3.90 4.10 4.70 -0.25 10 118 18.0 Put 4.45 4.60 4.78 -0.67 13 88 18.5 Put 4.95 5.10 6.57 0.62 0 147 19.0 Put 5.45 5.55 6.08 -0.37 1 94 19.5 Put 5.90 6.10 6.10 -0.85 10 16 20.0 Put 6.40 6.60 7.44 -0.01 0 21 20.5 Put 6.90 7.10 8.90 0.95 0 2 21.0 Put 7.40 7.60 9.11 0.66 0 306 21.5 Put 7.85 8.05 9.02 0.07 0 3 22.0 Put 8.40 8.60 9.02 -0.43 1 5 22.5 Put 8.85 9.10 9.57 -0.38 2 16 23.0 Put 9.35 9.60 5.15 -5.30 0 0 23.5 Put 9.90 10.05 11.50 0.55 0 17 24.0 Put 10.40 10.70 11.57 0.12 0 0 24.5 Put 10.90 11.10 0.00 0.00 0 0 25.0 Put 11.40 11.65 12.05 -0.40 0 2 26.0 Put 12.40 12.60 0.00 0.00 0 0 27.0 Put 13.40 13.60 14.70 0.25 0 1 28.0 Put 14.40 14.60 15.85 0.40 0 1 30.0 Put 16.40 16.65 17.54 0.09 0 2 35.0 Put 21.40 21.70 23.10 0.65 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 15 2022 7 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.45 12.85 12.50 0.94 2 0 2.0 Call 11.45 11.75 0.00 0.00 0 0 3.0 Call 10.45 10.70 0.00 0.00 0 0 4.0 Call 9.45 9.75 0.00 0.00 0 0 5.0 Call 8.45 8.75 9.60 2.04 0 1 6.0 Call 7.45 7.70 6.80 0.24 0 4 6.5 Call 6.95 7.20 0.00 0.00 0 0 7.0 Call 6.45 6.75 5.50 -0.06 0 13 7.5 Call 5.95 6.30 0.00 0.00 0 0 8.0 Call 5.45 5.80 3.74 -0.83 0 2 8.5 Call 4.95 5.25 0.00 0.00 0 0 9.0 Call 4.45 4.75 3.57 -0.01 0 3 9.5 Call 3.95 4.30 0.00 0.00 0 0 10.0 Call 3.50 3.70 3.30 0.68 204 324 10.5 Call 3.00 3.30 1.72 -0.44 0 3 11.0 Call 2.50 2.70 2.50 0.79 21 545 11.5 Call 2.09 2.18 2.10 0.80 516 20 12.0 Call 1.64 1.74 1.65 0.71 475 1,511 12.5 Call 1.26 1.32 1.25 0.62 966 1,181 13.0 Call 0.87 0.95 0.94 0.53 6,432 5,069 13.5 Call 0.60 0.65 0.63 0.37 1,724 965 14.0 Call 0.41 0.44 0.43 0.26 2,885 4,455 14.5 Call 0.26 0.29 0.26 0.14 902 233 15.0 Call 0.17 0.19 0.17 0.10 2,856 23,902 15.5 Call 0.10 0.13 0.09 0.04 434 388 16.0 Call 0.06 0.07 0.07 0.04 144 3,750 16.5 Call 0.04 0.06 0.04 0.01 29 119 17.0 Call 0.03 0.06 0.03 0.01 10 2,385 17.5 Call 0.02 0.05 0.02 0.00 24 5 18.0 Call 0.02 0.03 0.02 0.00 92 13,318 18.5 Call 0.00 0.04 0.03 0.01 0 1,061 19.0 Call 0.00 0.03 0.01 0.00 3 2,870 20.0 Call 0.00 0.01 0.02 0.01 27 2,820 21.0 Call 0.00 0.03 0.02 0.02 7 1,878 22.0 Call 0.00 0.01 0.02 0.02 0 1,783 23.0 Call 0.00 0.03 0.02 0.02 0 8,490 24.0 Call 0.00 0.03 0.02 0.02 0 1,807 25.0 Call 0.00 0.03 0.02 0.02 4 2,996 26.0 Call 0.00 0.03 0.01 0.01 0 1,099 27.0 Call 0.00 0.03 0.04 0.04 0 554 28.0 Call 0.00 0.03 0.01 0.01 0 360 29.0 Call 0.00 0.04 0.05 0.05 0 251 30.0 Call 0.00 0.01 0.02 0.02 0 903 31.0 Call 0.00 0.06 0.12 0.12 0 95 32.0 Call 0.00 0.04 0.02 0.02 0 3,966 33.0 Call 0.00 0.06 0.03 0.03 0 187 34.0 Call 0.00 0.06 0.03 0.03 0 80 35.0 Call 0.00 0.04 0.08 0.08 0 98 36.0 Call 0.00 0.05 0.05 0.05 0 296 37.0 Call 0.00 0.06 0.04 0.04 0 1 38.0 Call 0.00 0.06 0.04 0.04 0 2 39.0 Call 0.00 0.06 0.02 0.02 0 12 40.0 Call 0.00 0.03 0.03 0.03 0 25 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 12 2.0 Put 0.00 0.02 0.02 0.02 0 41 3.0 Put 0.00 0.01 0.02 0.02 0 147 4.0 Put 0.00 0.02 0.03 0.02 0 328 5.0 Put 0.00 0.02 0.02 0.01 0 3,172 6.0 Put 0.00 0.02 0.01 0.00 55 805 6.5 Put 0.00 0.02 0.02 0.00 0 120 7.0 Put 0.00 0.02 0.02 0.00 6 2,695 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.01 0.03 0.02 -0.01 17 5,380 8.5 Put 0.01 0.03 0.02 -0.01 1 110 9.0 Put 0.02 0.03 0.03 -0.02 50 5,621 9.5 Put 0.02 0.04 0.04 -0.03 8 438 10.0 Put 0.03 0.05 0.03 -0.06 316 18,024 10.5 Put 0.04 0.06 0.08 -0.05 29 1,050 11.0 Put 0.07 0.09 0.07 -0.12 527 5,703 11.5 Put 0.10 0.13 0.12 -0.16 375 208 12.0 Put 0.15 0.19 0.18 -0.24 2,584 11,388 12.5 Put 0.25 0.29 0.28 -0.34 853 1,929 13.0 Put 0.38 0.44 0.42 -0.47 1,590 8,007 13.5 Put 0.61 0.65 0.61 -0.63 95 822 14.0 Put 0.89 0.95 0.92 -0.73 916 5,642 14.5 Put 1.23 1.30 1.45 -0.65 1 325 15.0 Put 1.64 1.71 1.79 -0.76 159 15,669 15.5 Put 2.06 2.25 3.58 0.55 0 1,844 16.0 Put 2.52 2.63 2.59 -0.92 20 11,665 16.5 Put 2.97 3.25 4.50 0.49 0 3 17.0 Put 3.45 3.65 3.75 -0.76 3 2,588 17.5 Put 3.85 4.25 5.60 0.59 0 5 18.0 Put 4.45 4.60 4.77 -0.73 16 15,904 18.5 Put 4.85 5.25 5.83 -0.17 2 2 19.0 Put 5.45 5.60 6.05 -0.45 6 1,992 20.0 Put 6.45 6.60 7.08 -0.41 31 1,682 21.0 Put 7.40 7.60 8.15 -0.33 10 874 22.0 Put 8.45 8.65 8.55 -0.93 19 1,033 23.0 Put 9.45 9.70 10.08 -0.40 2 322 24.0 Put 10.45 10.70 11.07 -0.41 3 266 25.0 Put 11.40 11.60 11.88 -0.60 9 840 26.0 Put 12.40 12.70 13.27 -0.21 0 410 27.0 Put 13.40 13.75 14.60 0.12 0 449 28.0 Put 14.45 14.70 15.43 -0.05 0 88 29.0 Put 15.45 15.70 15.95 -0.53 1 13 30.0 Put 16.30 16.70 17.51 0.03 0 30 31.0 Put 17.45 18.10 18.31 -0.17 0 29 32.0 Put 18.40 19.10 19.67 0.19 0 5 33.0 Put 19.40 20.10 20.15 -0.33 0 12 34.0 Put 20.40 21.10 21.58 0.10 0 15 35.0 Put 21.40 21.75 21.62 -0.86 10 26 36.0 Put 22.40 23.10 24.15 0.67 0 3 37.0 Put 23.35 24.10 24.01 -0.47 1 28 38.0 Put 24.40 25.10 26.17 0.70 0 8 39.0 Put 25.40 26.10 25.55 -0.92 1 2 40.0 Put 26.40 27.10 27.56 0.09 0 55 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.40 8.60 6.60 -0.96 0 0 6.0 Call 7.40 7.65 0.00 0.00 0 0 6.5 Call 6.90 7.10 0.00 0.00 0 0 7.0 Call 6.40 6.60 5.65 0.06 0 50 7.5 Call 5.90 6.10 0.00 0.00 0 0 8.0 Call 5.40 5.60 4.60 0.00 0 1 8.5 Call 4.90 5.15 0.00 0.00 0 0 9.0 Call 4.45 4.65 3.52 -0.11 0 7 9.5 Call 3.95 4.20 0.00 0.00 0 0 10.0 Call 3.50 3.70 2.74 0.04 2 14 10.5 Call 3.00 3.20 0.00 0.00 0 0 11.0 Call 2.56 2.78 2.25 0.40 7 75 11.5 Call 2.17 2.29 1.74 0.27 6 0 12.0 Call 1.80 1.87 1.78 0.64 232 756 12.5 Call 1.42 1.52 1.29 0.45 107 18 13.0 Call 1.10 1.16 1.10 0.50 236 312 13.5 Call 0.81 0.88 0.70 0.26 386 185 14.0 Call 0.60 0.65 0.63 0.33 147 173 14.5 Call 0.40 0.48 0.43 0.22 497 55 15.0 Call 0.28 0.35 0.34 0.19 386 451 15.5 Call 0.17 0.24 0.24 0.14 12 232 16.0 Call 0.11 0.19 0.12 0.05 6 251 16.5 Call 0.09 0.13 0.10 0.05 1 208 17.0 Call 0.04 0.10 0.03 -0.01 0 217 17.5 Call 0.04 0.08 0.06 0.02 0 41 18.0 Call 0.02 0.07 0.03 -0.01 4 115 18.5 Call 0.00 0.06 0.10 0.07 0 12 19.0 Call 0.00 0.06 0.07 0.04 0 282 19.5 Call 0.00 0.05 0.08 0.05 0 17 20.0 Call 0.00 0.05 0.01 -0.01 3 16 20.5 Call 0.00 0.09 0.04 0.02 0 4 21.0 Call 0.00 0.05 0.08 0.06 0 35 21.5 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.01 -0.01 0 41 22.5 Call 0.00 0.08 0.14 0.13 0 0 23.0 Call 0.00 0.08 0.04 0.03 0 2 23.5 Call 0.00 0.08 0.07 0.06 0 3 24.0 Call 0.00 0.08 0.03 0.02 0 42 24.5 Call 0.00 0.08 0.32 0.31 0 1 25.0 Call 0.00 0.08 0.01 0.00 0 85 26.0 Call 0.00 0.06 0.11 0.10 0 5 27.0 Call 0.00 0.05 0.06 0.05 0 1 28.0 Call 0.00 0.05 0.00 0.00 0 0 30.0 Call 0.00 0.08 0.09 0.09 0 10 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 -0.01 0 413 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.01 0.03 0.00 0.00 0 0 8.0 Put 0.02 0.03 0.03 -0.05 30 1,786 8.5 Put 0.03 0.10 0.12 0.03 0 1 9.0 Put 0.05 0.08 0.08 -0.04 27 750 9.5 Put 0.06 0.10 0.15 0.00 0 52 10.0 Put 0.10 0.14 0.15 -0.04 77 3,494 10.5 Put 0.12 0.16 0.16 -0.09 74 1 11.0 Put 0.17 0.21 0.20 -0.14 121 1,467 11.5 Put 0.23 0.27 0.26 -0.20 19 4 12.0 Put 0.32 0.36 0.36 -0.28 99 529 12.5 Put 0.44 0.51 0.61 -0.23 112 74 13.0 Put 0.60 0.67 0.64 -0.47 1,246 621 13.5 Put 0.82 0.88 0.89 -0.55 103 49 14.0 Put 1.10 1.17 1.15 -0.65 107 248 14.5 Put 1.40 1.51 3.00 0.78 0 106 15.0 Put 1.77 1.88 1.86 -0.79 6 236 15.5 Put 2.19 2.29 3.16 0.06 0 69 16.0 Put 2.62 2.72 3.70 0.13 0 288 16.5 Put 3.05 3.25 4.15 0.10 0 117 17.0 Put 3.50 3.70 4.70 0.15 0 24 17.5 Put 4.00 4.20 4.40 -0.64 1 116 18.0 Put 4.50 4.70 5.10 -0.44 10 596 18.5 Put 4.90 5.15 5.85 -0.18 2 23 19.0 Put 5.45 5.65 6.35 -0.18 0 1 19.5 Put 5.95 6.15 7.05 0.03 0 28 20.0 Put 6.45 6.70 7.57 0.05 0 10 20.5 Put 6.95 7.15 7.53 -0.49 1 1 21.0 Put 7.45 7.65 8.30 -0.22 0 4 21.5 Put 7.95 8.20 8.22 -0.79 0 3 22.0 Put 8.45 8.70 9.62 0.11 0 30 22.5 Put 8.95 9.20 9.62 -0.39 0 6 23.0 Put 9.45 9.65 10.25 -0.26 0 1 23.5 Put 9.85 10.20 10.27 -0.74 0 1 24.0 Put 10.45 10.70 12.35 0.84 0 4 24.5 Put 10.90 11.30 12.61 0.60 0 1 25.0 Put 11.45 11.70 12.67 0.17 0 37 26.0 Put 12.40 12.70 13.43 -0.07 0 6 27.0 Put 13.45 13.75 14.61 0.11 0 2 28.0 Put 14.45 14.65 15.50 0.00 0 4 30.0 Put 16.45 16.65 17.85 0.35 0 1 35.0 Put 21.40 21.65 22.50 0.01 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.15 9.05 6.95 -0.61 0 1 8.0 Call 5.40 5.75 5.00 0.38 0 2 9.0 Call 4.45 4.75 4.11 0.42 0 3 10.0 Call 3.50 3.90 2.82 0.03 0 427 11.0 Call 2.72 2.95 2.32 0.35 3 511 12.0 Call 1.93 2.03 1.73 0.44 30 355 13.0 Call 1.25 1.34 1.25 0.48 116 1,452 13.5 Call 0.99 1.06 1.00 0.42 86 1,174 14.0 Call 0.76 0.83 0.79 0.36 588 2,374 14.5 Call 0.58 0.64 0.61 0.28 67 1,576 15.0 Call 0.41 0.49 0.46 0.22 145 1,090 15.5 Call 0.31 0.39 0.36 0.17 43 458 16.0 Call 0.23 0.29 0.25 0.12 55 457 16.5 Call 0.15 0.23 0.13 0.03 0 419 17.0 Call 0.13 0.18 0.13 0.05 220 233 17.5 Call 0.07 0.14 0.06 -0.01 0 227 18.0 Call 0.07 0.12 0.07 0.02 73 354 18.5 Call 0.04 0.10 0.07 0.03 0 38 19.0 Call 0.02 0.09 0.07 0.04 0 50 19.5 Call 0.02 0.09 0.12 0.10 0 8 20.0 Call 0.01 0.08 0.04 0.02 5 155 20.5 Call 0.01 0.08 0.01 0.00 0 42 21.0 Call 0.00 0.08 0.08 0.07 4 385 21.5 Call 0.00 0.10 0.04 0.03 0 107 22.0 Call 0.00 0.05 0.04 0.04 0 148 22.5 Call 0.00 0.09 0.46 0.46 0 1 23.0 Call 0.00 0.09 0.14 0.14 0 5 23.5 Call 0.00 0.09 0.00 0.00 0 0 24.0 Call 0.00 0.09 0.36 0.36 0 3 24.5 Call 0.00 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.09 0.09 0.09 0 4 26.0 Call 0.00 0.09 0.00 0.00 0 0 27.0 Call 0.00 0.09 0.00 0.00 0 0 28.0 Call 0.00 0.09 0.00 0.00 0 0 30.0 Call 0.00 0.09 0.01 0.01 1 1 35.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 8.00 9.00 10.00 11.00 12.00 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.03 0.01 0 147 8.0 Put 0.06 0.12 0.09 -0.03 230 614 9.0 Put 0.10 0.19 0.15 -0.04 14 2,413 10.0 Put 0.17 0.21 0.22 -0.07 298 1,900 11.0 Put 0.28 0.34 0.34 -0.14 76 1,069 12.0 Put 0.47 0.53 0.51 -0.29 2,181 3,329 13.0 Put 0.78 0.85 0.85 -0.44 276 1,653 13.5 Put 1.01 1.07 1.10 -0.50 95 264 14.0 Put 1.28 1.35 1.34 -0.61 1,266 2,380 14.5 Put 1.60 1.67 1.70 -0.64 2 164 15.0 Put 1.92 2.03 2.43 -0.33 30 400 15.5 Put 2.32 2.43 3.10 -0.10 0 11 16.0 Put 2.74 2.85 3.35 -0.30 0 151 16.5 Put 3.15 3.35 4.85 0.73 0 152 17.0 Put 3.60 3.85 4.35 -0.25 1 35 17.5 Put 4.05 4.35 5.11 0.03 0 33 18.0 Put 4.50 4.85 4.98 -0.59 10 110 18.5 Put 5.00 5.35 6.55 0.49 0 2 19.0 Put 5.50 5.80 6.12 -0.43 1 20 19.5 Put 5.95 6.30 0.00 0.00 0 0 20.0 Put 6.45 6.80 7.50 -0.03 0 20 20.5 Put 6.95 7.40 0.00 0.00 0 0 21.0 Put 7.45 7.85 0.00 0.00 0 0 21.5 Put 7.90 8.30 0.00 0.00 0 0 22.0 Put 8.35 8.80 10.10 0.58 0 8 22.5 Put 8.90 9.30 9.62 -0.39 2 6 23.0 Put 9.40 9.75 11.00 0.49 0 10 23.5 Put 9.90 10.40 11.83 0.82 0 5 24.0 Put 10.35 10.85 11.64 0.13 0 3 24.5 Put 10.90 11.25 12.84 0.83 0 3 25.0 Put 11.40 11.90 12.32 -0.19 0 8 26.0 Put 12.40 12.80 13.15 -0.36 0 2 27.0 Put 13.45 13.90 0.00 0.00 0 0 28.0 Put 14.45 14.90 15.05 -0.46 0 1 30.0 Put 16.40 16.85 18.30 0.80 0 6 35.0 Put 21.45 21.90 22.65 0.15 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.40 8.75 7.45 -0.13 0 6 7.5 Call 5.85 6.30 0.00 0.00 0 0 8.0 Call 5.40 5.70 0.00 0.00 0 0 8.5 Call 4.95 5.25 0.00 0.00 0 0 9.0 Call 4.45 4.80 0.00 0.00 0 0 9.5 Call 4.00 4.35 2.88 -0.40 0 3 10.0 Call 3.55 3.85 2.43 -0.43 0 10 10.5 Call 3.10 3.40 0.00 0.00 0 0 11.0 Call 2.69 3.05 2.00 -0.08 0 15 11.5 Call 2.41 2.54 2.45 0.72 3 14 12.0 Call 2.03 2.15 1.66 0.24 2 47 12.5 Call 1.69 1.79 1.69 0.56 130 37 13.0 Call 1.38 1.48 1.40 0.49 17 157 13.5 Call 1.13 1.20 1.18 0.47 112 150 14.0 Call 0.89 0.97 0.80 0.25 17 326 14.5 Call 0.70 0.78 0.69 0.26 112 115 15.0 Call 0.53 0.61 0.52 0.19 56 29 15.5 Call 0.40 0.50 0.31 0.05 2 35 16.0 Call 0.30 0.40 0.29 0.09 13 36 16.5 Call 0.23 0.30 0.18 0.02 8 1 17.0 Call 0.18 0.23 0.21 0.09 8 228 17.5 Call 0.13 0.18 0.21 0.12 0 1 18.0 Call 0.09 0.15 0.07 -0.01 0 7 18.5 Call 0.07 0.13 0.09 0.03 2 0 19.0 Call 0.05 0.10 0.07 0.01 13 1 20.0 Call 0.02 0.11 0.06 0.00 0 7 21.0 Call 0.00 0.11 0.00 0.00 0 0 22.0 Call 0.00 0.11 0.00 0.00 0 0 23.0 Call 0.00 0.11 0.00 0.00 0 0 24.0 Call 0.00 0.10 0.00 0.00 0 0 25.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.06 0.00 0 239 7.5 Put 0.07 0.17 0.20 0.06 0 411 8.0 Put 0.08 0.14 0.14 -0.01 6 63 8.5 Put 0.11 0.16 0.22 0.03 0 41 9.0 Put 0.14 0.19 0.17 -0.08 118 42 9.5 Put 0.18 0.25 0.29 -0.01 0 3 10.0 Put 0.23 0.30 0.26 -0.12 1 98 10.5 Put 0.29 0.35 0.35 -0.12 1 16 11.0 Put 0.36 0.42 0.42 -0.19 14 555 11.5 Put 0.46 0.54 0.56 -0.20 21 149 12.0 Put 0.59 0.66 0.65 -0.30 71 486 12.5 Put 0.74 0.83 0.82 -0.35 88 454 13.0 Put 0.93 1.04 1.08 -0.36 6 21 13.5 Put 1.17 1.25 1.37 -0.38 1 4 14.0 Put 1.44 1.51 1.52 -0.57 5 1 14.5 Put 1.73 1.84 0.00 0.00 0 0 15.0 Put 2.07 2.19 2.50 -0.36 1 13 15.5 Put 2.43 2.56 2.91 -0.38 7 8 16.0 Put 2.84 3.05 4.49 0.76 0 8 16.5 Put 3.20 3.45 4.45 0.26 0 18 17.0 Put 3.65 3.90 0.00 0.00 0 0 17.5 Put 4.10 4.40 4.75 -0.38 10 3 18.0 Put 4.60 4.85 5.52 -0.09 0 2 18.5 Put 5.00 5.40 6.90 0.80 0 19 19.0 Put 5.50 5.85 6.42 -0.17 0 3 20.0 Put 6.50 6.85 8.15 0.57 0 2 21.0 Put 7.45 7.85 0.00 0.00 0 0 22.0 Put 8.35 8.90 0.00 0.00 0 0 23.0 Put 9.45 9.80 0.00 0.00 0 0 24.0 Put 10.45 10.80 11.12 -0.44 1 1 25.0 Put 11.45 11.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.35 8.70 0.00 0.00 0 0 7.5 Call 5.90 6.35 0.00 0.00 0 0 8.0 Call 5.45 5.75 0.00 0.00 0 0 8.5 Call 4.95 5.30 0.00 0.00 0 0 9.0 Call 4.50 4.95 0.00 0.00 0 0 9.5 Call 4.05 4.40 0.00 0.00 0 0 10.0 Call 3.65 3.95 2.40 -0.53 0 1 10.5 Call 3.15 3.55 2.60 0.06 0 8 11.0 Call 2.86 3.05 0.00 0.00 0 0 11.5 Call 2.51 2.66 2.30 0.46 20 25 12.0 Call 2.15 2.27 2.14 0.61 16 35 12.5 Call 1.82 1.92 1.51 0.25 3 7 13.0 Call 1.50 1.61 1.41 0.38 13 11 13.5 Call 1.24 1.33 0.68 -0.16 0 2 14.0 Call 1.02 1.10 1.00 0.33 3 2 14.5 Call 0.82 0.90 0.60 0.07 21 29 15.0 Call 0.65 0.74 0.69 0.27 9 37 15.5 Call 0.51 0.60 0.30 -0.03 0 1 16.0 Call 0.40 0.48 0.34 0.08 36 36 16.5 Call 0.31 0.39 0.28 0.08 1 2 17.0 Call 0.24 0.31 0.00 0.00 0 0 17.5 Call 0.19 0.26 0.12 -0.01 0 21 18.0 Call 0.14 0.21 0.15 0.04 3 0 19.0 Call 0.09 0.14 0.00 0.00 0 0 20.0 Call 0.05 0.11 0.00 0.00 0 0 21.0 Call 0.02 0.10 0.00 0.00 0 0 22.0 Call 0.00 0.12 0.00 0.00 0 0 23.0 Call 0.00 0.12 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.06 0.00 0.00 0 0 7.5 Put 0.09 0.17 0.19 0.01 0 5 8.0 Put 0.12 0.17 0.00 0.00 0 0 8.5 Put 0.15 0.22 0.32 0.06 0 5 9.0 Put 0.19 0.25 0.27 -0.04 2 5 9.5 Put 0.24 0.31 0.41 0.03 0 3 10.0 Put 0.30 0.37 0.47 0.00 0 25 10.5 Put 0.36 0.45 0.71 0.13 0 3 11.0 Put 0.46 0.53 0.52 -0.20 2 12 11.5 Put 0.58 0.66 0.65 -0.23 12 22 12.0 Put 0.71 0.81 0.88 -0.19 31 47 12.5 Put 0.87 0.98 1.00 -0.31 2 1 13.0 Put 1.07 1.16 1.18 -0.40 4 0 13.5 Put 1.31 1.38 1.35 -0.53 1 1 14.0 Put 1.57 1.66 2.21 -0.01 0 1 14.5 Put 1.88 1.97 2.55 -0.03 0 1 15.0 Put 2.21 2.30 3.03 0.06 0 40 15.5 Put 2.54 2.66 3.20 -0.18 1 10 16.0 Put 2.94 3.15 3.89 0.08 0 40 16.5 Put 3.30 3.55 0.00 0.00 0 0 17.0 Put 3.75 4.05 4.45 -0.27 1 0 17.5 Put 4.20 4.45 0.00 0.00 0 0 18.0 Put 4.65 4.85 0.00 0.00 0 0 19.0 Put 5.55 5.85 0.00 0.00 0 0 20.0 Put 6.45 6.85 7.20 -0.41 1 0 21.0 Put 7.50 7.85 8.12 -0.48 1 0 22.0 Put 8.50 8.80 0.00 0.00 0 0 23.0 Put 9.50 9.85 10.15 -0.44 2 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 42 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.45 12.60 11.35 -0.21 0 1 2.0 Call 11.45 11.60 0.00 0.00 0 0 3.0 Call 10.40 10.60 0.00 0.00 0 0 4.0 Call 9.40 9.60 0.00 0.00 0 0 5.0 Call 8.45 8.65 0.00 0.00 0 0 6.0 Call 7.45 7.65 7.45 0.84 16 16 7.0 Call 6.45 6.65 0.00 0.00 0 0 8.0 Call 5.55 5.70 5.00 0.30 0 1 9.0 Call 4.60 4.75 4.82 1.00 0 1 10.0 Call 3.75 3.90 3.45 0.45 108 64 11.0 Call 2.96 3.05 2.94 0.68 34 478 12.0 Call 2.25 2.33 2.14 0.50 96 340 13.0 Call 1.63 1.70 1.69 0.56 535 1,213 14.0 Call 1.14 1.16 1.16 0.39 520 1,012 15.0 Call 0.75 0.84 0.77 0.26 345 1,245 16.0 Call 0.49 0.56 0.48 0.15 266 1,925 17.0 Call 0.31 0.37 0.34 0.12 346 857 18.0 Call 0.20 0.25 0.25 0.10 114 292 19.0 Call 0.13 0.19 0.12 0.01 3 252 20.0 Call 0.10 0.14 0.12 0.03 133 1,338 21.0 Call 0.03 0.10 0.06 -0.01 0 500 22.0 Call 0.05 0.11 0.05 -0.01 79 1,487 23.0 Call 0.04 0.10 0.07 0.02 4 27 24.0 Call 0.03 0.12 0.08 0.04 0 1 25.0 Call 0.02 0.08 0.05 0.02 25 132 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.08 0.09 0.05 0 40 4.0 Put 0.01 0.06 0.08 0.03 0 16 5.0 Put 0.03 0.07 0.06 -0.03 2 258 6.0 Put 0.05 0.12 0.10 -0.02 10 295 7.0 Put 0.10 0.14 0.15 -0.02 4 362 8.0 Put 0.16 0.20 0.19 -0.04 48 3,736 9.0 Put 0.24 0.28 0.27 -0.09 362 2,153 10.0 Put 0.38 0.42 0.40 -0.16 167 3,440 11.0 Put 0.55 0.61 0.58 -0.23 1,110 4,629 12.0 Put 0.82 0.87 0.88 -0.32 10,253 14,542 13.0 Put 1.20 1.28 1.25 -0.45 667 1,124 14.0 Put 1.70 1.78 1.85 -0.48 386 2,507 15.0 Put 2.31 2.41 2.46 -0.61 32 193 16.0 Put 3.05 3.20 3.09 -0.80 3 21 17.0 Put 3.85 4.05 4.10 -0.69 6 21 18.0 Put 4.70 4.90 6.02 0.31 0 333 19.0 Put 5.65 5.85 6.30 -0.37 3 210 20.0 Put 6.60 6.85 7.72 0.08 0 52 21.0 Put 7.50 7.75 8.85 0.22 0 2 22.0 Put 8.55 8.75 8.65 -0.96 15 61 23.0 Put 9.55 9.75 10.70 0.10 0 24 24.0 Put 10.50 10.75 11.15 -0.43 3 44 25.0 Put 11.50 11.70 11.95 -0.62 6 78 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.5 Call 5.90 6.35 0.00 0.00 0 0 8.0 Call 5.50 5.80 0.00 0.00 0 0 8.5 Call 5.00 5.40 0.00 0.00 0 0 9.0 Call 4.60 4.85 0.00 0.00 0 0 9.5 Call 4.10 4.40 0.00 0.00 0 0 10.0 Call 3.75 4.00 0.00 0.00 0 0 10.5 Call 3.30 3.60 0.00 0.00 0 0 11.0 Call 3.00 3.20 0.00 0.00 0 0 11.5 Call 2.67 2.79 0.00 0.00 0 0 12.0 Call 2.31 2.48 0.00 0.00 0 0 12.5 Call 2.01 2.11 1.81 0.00 1 0 13.0 Call 1.71 1.84 1.72 0.00 3 0 13.5 Call 1.47 1.60 1.45 0.00 4 0 14.0 Call 1.24 1.35 1.25 0.00 3 0 14.5 Call 1.04 1.14 0.00 0.00 0 0 15.0 Call 0.85 0.96 0.00 0.00 0 0 15.5 Call 0.70 0.81 0.59 0.00 4 0 16.0 Call 0.57 0.68 0.46 0.00 20 0 16.5 Call 0.47 0.57 0.00 0.00 0 0 17.0 Call 0.38 0.48 0.00 0.00 0 0 17.5 Call 0.31 0.42 0.32 0.00 26 0 Strike 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 Puts Calculator Bid Ask Last Change Vol Op Int 7.5 Put 0.15 0.23 0.00 0.00 0 0 8.0 Put 0.19 0.26 0.00 0.00 0 0 8.5 Put 0.23 0.31 0.00 0.00 0 0 9.0 Put 0.28 0.37 0.00 0.00 0 0 9.5 Put 0.35 0.44 0.00 0.00 0 0 10.0 Put 0.43 0.51 0.53 0.00 32 0 10.5 Put 0.51 0.61 0.66 0.00 3 0 11.0 Put 0.63 0.73 0.80 0.00 1 0 11.5 Put 0.76 0.87 0.94 0.00 3 0 12.0 Put 0.90 1.02 0.00 0.00 0 0 12.5 Put 1.11 1.22 0.00 0.00 0 0 13.0 Put 1.32 1.43 1.58 0.00 1 0 13.5 Put 1.53 1.64 0.00 0.00 0 0 14.0 Put 1.82 1.92 0.00 0.00 0 0 14.5 Put 2.12 2.23 0.00 0.00 0 0 15.0 Put 2.44 2.56 0.00 0.00 0 0 15.5 Put 2.78 2.90 0.00 0.00 0 0 16.0 Put 3.15 3.35 0.00 0.00 0 0 16.5 Put 3.55 3.75 0.00 0.00 0 0 17.0 Put 3.95 4.20 0.00 0.00 0 0 17.5 Put 4.35 4.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 70 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.85 12.60 0.00 0.00 0 0 2.0 Call 10.85 11.60 0.00 0.00 0 0 3.0 Call 10.40 10.60 0.00 0.00 0 0 4.0 Call 9.45 9.65 8.70 0.11 0 134 5.0 Call 8.45 8.65 8.40 0.78 0 611 6.0 Call 7.50 7.75 5.70 -0.97 0 3,730 7.0 Call 6.60 6.75 5.50 -0.24 0 1,105 8.0 Call 5.65 5.80 4.90 0.05 0 11 9.0 Call 4.75 4.95 4.22 0.20 0 16 10.0 Call 3.95 4.10 3.19 -0.07 0 118 11.0 Call 3.15 3.35 3.05 0.47 1 228 12.0 Call 2.57 2.65 2.65 0.66 213 611 13.0 Call 1.99 2.05 2.05 0.54 125 2,200 14.0 Call 1.51 1.59 1.49 0.35 93 904 15.0 Call 1.13 1.20 1.17 0.34 2,125 1,926 16.0 Call 0.83 0.92 0.84 0.22 88 2,014 17.0 Call 0.60 0.70 0.57 0.11 99 1,175 18.0 Call 0.44 0.52 0.43 0.09 78 2,501 19.0 Call 0.32 0.40 0.31 0.05 1 1,465 20.0 Call 0.24 0.31 0.28 0.09 340 4,542 21.0 Call 0.19 0.25 0.19 0.03 4 1,214 22.0 Call 0.13 0.20 0.16 0.02 2 1,036 23.0 Call 0.09 0.19 0.14 0.02 3 1,411 24.0 Call 0.05 0.19 0.16 0.05 0 1,119 25.0 Call 0.09 0.12 0.09 -0.01 3 2,323 26.0 Call 0.06 0.12 0.08 -0.01 1 934 27.0 Call 0.05 0.12 0.08 0.00 0 160 28.0 Call 0.05 0.10 0.07 -0.01 0 612 29.0 Call 0.05 0.14 0.10 0.02 0 472 30.0 Call 0.06 0.09 0.07 -0.01 44 1,933 31.0 Call 0.03 0.12 0.09 0.02 0 344 32.0 Call 0.05 0.13 0.07 0.00 0 618 33.0 Call 0.01 0.12 0.05 -0.02 0 539 34.0 Call 0.01 0.13 0.05 -0.02 0 382 35.0 Call 0.03 0.13 0.03 -0.03 0 1,204 36.0 Call 0.01 0.13 0.05 -0.01 0 539 37.0 Call 0.01 0.13 0.06 0.00 0 643 38.0 Call 0.00 0.13 0.07 0.01 0 414 39.0 Call 0.01 0.09 0.05 0.00 48 817 40.0 Call 0.03 0.06 0.05 0.00 51 2,930 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.01 -0.01 0 165 2.0 Put 0.01 0.08 0.05 0.00 0 565 3.0 Put 0.03 0.11 0.06 -0.01 1 207 4.0 Put 0.06 0.15 0.15 0.03 0 138 5.0 Put 0.10 0.16 0.13 -0.04 109 2,226 6.0 Put 0.17 0.26 0.24 0.01 0 256 7.0 Put 0.21 0.26 0.26 -0.05 21 2,554 8.0 Put 0.31 0.37 0.35 -0.08 7 1,302 9.0 Put 0.44 0.49 0.46 -0.15 117 1,629 10.0 Put 0.63 0.70 0.67 -0.19 210 6,667 11.0 Put 0.87 0.96 1.00 -0.19 83 3,111 12.0 Put 1.20 1.28 1.22 -0.38 127 3,833 13.0 Put 1.65 1.72 1.73 -0.40 532 3,582 14.0 Put 2.11 2.23 2.25 -0.50 641 2,694 15.0 Put 2.72 2.86 2.96 -0.49 22 3,036 16.0 Put 3.45 3.60 3.80 -0.43 3 2,404 17.0 Put 4.20 4.35 4.65 -0.42 13 5,140 18.0 Put 5.05 5.25 5.28 -0.66 3 2,463 19.0 Put 5.90 6.10 6.45 -0.41 1 1,274 20.0 Put 6.80 7.00 7.39 -0.41 5 2,244 21.0 Put 7.75 7.95 8.72 -0.04 0 408 22.0 Put 8.70 8.85 8.75 -0.98 1 605 23.0 Put 9.60 9.85 10.92 0.21 0 582 24.0 Put 10.65 10.85 12.30 0.60 0 306 25.0 Put 11.60 11.95 13.50 0.82 0 1,259 26.0 Put 12.60 12.85 13.25 -0.42 1 485 27.0 Put 13.60 13.75 14.80 0.14 0 355 28.0 Put 14.55 14.85 15.58 -0.07 0 449 29.0 Put 15.50 15.75 16.10 -0.54 0 251 30.0 Put 16.50 16.75 18.24 0.60 0 607 31.0 Put 17.55 18.25 17.28 -1.35 0 369 32.0 Put 18.55 19.25 19.77 0.14 0 92 33.0 Put 19.35 20.25 20.32 -0.30 0 57 34.0 Put 20.50 21.25 21.68 0.07 0 47 35.0 Put 21.35 22.20 22.75 0.14 0 200 36.0 Put 22.50 23.20 23.75 0.15 0 85 37.0 Put 23.50 24.20 24.10 -0.50 1 298 38.0 Put 24.50 25.20 25.93 0.34 0 177 39.0 Put 25.40 26.20 25.99 -0.60 0 15 40.0 Put 26.40 27.20 27.57 -0.01 0 130 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 84 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.35 8.75 0.00 0.00 0 0 6.0 Call 7.40 7.90 0.00 0.00 0 0 7.0 Call 6.50 6.90 6.85 1.07 0 1 8.0 Call 5.55 6.10 5.55 0.66 0 7 9.0 Call 4.70 5.05 4.10 0.01 0 1 10.0 Call 3.90 4.25 3.65 0.30 1 101 11.0 Call 3.25 3.50 2.85 0.16 1 19 12.0 Call 2.69 2.81 2.51 0.38 42 68 13.0 Call 2.14 2.27 1.57 -0.09 0 209 14.0 Call 1.67 1.76 1.12 -0.16 0 221 15.0 Call 1.29 1.38 1.10 0.13 50 216 16.0 Call 0.97 1.09 0.97 0.23 4 108 17.0 Call 0.73 0.83 0.71 0.14 15 339 18.0 Call 0.55 0.66 0.60 0.18 514 1,004 19.0 Call 0.41 0.51 0.36 0.03 1 199 20.0 Call 0.31 0.40 0.30 0.04 11 775 21.0 Call 0.23 0.33 0.26 0.05 10 183 22.0 Call 0.18 0.24 0.20 0.03 2 395 23.0 Call 0.17 0.23 0.17 0.02 20 271 24.0 Call 0.13 0.19 0.13 0.00 10 337 25.0 Call 0.12 0.17 0.14 0.03 11 1,043 26.0 Call 0.08 0.14 0.11 0.02 10 584 27.0 Call 0.07 0.13 0.09 0.00 0 195 28.0 Call 0.06 0.12 0.10 0.01 10 170 29.0 Call 0.03 0.17 0.19 0.10 0 400 30.0 Call 0.03 0.17 0.05 -0.03 0 878 31.0 Call 0.03 0.16 0.12 0.04 0 497 32.0 Call 0.02 0.16 0.12 0.04 0 1,358 33.0 Call 0.02 0.15 0.19 0.11 0 788 34.0 Call 0.02 0.15 0.10 0.02 0 193 35.0 Call 0.02 0.15 0.04 -0.04 0 163 36.0 Call 0.01 0.15 0.19 0.12 0 352 37.0 Call 0.02 0.10 0.10 0.03 1 188 38.0 Call 0.00 0.14 0.06 -0.01 0 469 39.0 Call 0.00 0.14 0.10 0.03 0 164 40.0 Call 0.01 0.10 0.05 -0.02 0 273 41.0 Call 0.00 0.14 0.05 -0.02 0 641 42.0 Call 0.00 0.14 0.14 0.07 0 113 43.0 Call 0.00 0.14 0.15 0.09 0 225 44.0 Call 0.00 0.13 0.10 0.04 0 690 45.0 Call 0.00 0.13 0.06 0.00 0 168 46.0 Call 0.00 0.13 0.21 0.15 0 6 47.0 Call 0.00 0.13 0.04 -0.02 0 44 48.0 Call 0.00 0.13 0.05 -0.01 0 10 49.0 Call 0.00 0.13 0.18 0.13 0 9 50.0 Call 0.01 0.13 0.11 0.06 0 317 51.0 Call 0.00 0.13 0.26 0.21 0 227 52.0 Call 0.00 0.10 0.05 0.00 0 72 53.0 Call 0.00 0.13 0.10 0.05 0 35 54.0 Call 0.00 0.13 0.21 0.16 0 2 55.0 Call 0.00 0.13 0.16 0.12 0 127 56.0 Call 0.00 0.13 0.03 -0.01 0 550 60.0 Call 0.05 0.12 0.05 0.01 3 246 65.0 Call 0.00 0.04 0.03 0.00 2 2,680 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.18 0.15 -0.04 10,001 10,273 6.0 Put 0.18 0.27 0.42 0.16 0 95 7.0 Put 0.26 0.34 0.35 -0.03 5 1,470 8.0 Put 0.36 0.46 0.46 -0.04 8 503 9.0 Put 0.51 0.62 0.70 0.00 0 319 10.0 Put 0.78 0.81 0.79 -0.19 67 430 11.0 Put 1.02 1.11 1.15 -0.18 58 386 12.0 Put 1.37 1.46 1.39 -0.38 415 819 13.0 Put 1.85 1.91 1.95 -0.35 1 376 14.0 Put 2.33 2.43 2.57 -0.35 404 491 15.0 Put 2.93 3.10 3.40 -0.21 2 999 16.0 Put 3.60 3.80 4.60 0.22 0 912 17.0 Put 4.35 4.55 5.27 0.07 0 686 18.0 Put 5.15 5.40 6.65 0.60 0 1,190 19.0 Put 6.00 6.25 6.18 -0.78 10 1,435 20.0 Put 6.90 7.15 6.95 -0.94 10 6,453 21.0 Put 7.80 8.05 8.90 0.07 0 884 22.0 Put 8.75 9.05 9.80 0.02 0 499 23.0 Put 9.65 10.00 10.68 -0.08 0 498 24.0 Put 10.65 11.00 12.58 0.85 0 474 25.0 Put 11.60 11.90 12.40 -0.31 112 1,017 26.0 Put 12.60 12.95 13.56 -0.12 0 177 27.0 Put 13.60 13.95 14.90 0.22 0 61 28.0 Put 14.55 14.95 15.72 0.05 0 307 29.0 Put 15.50 15.90 14.87 -1.80 0 64 30.0 Put 16.55 16.90 18.15 0.49 0 175 31.0 Put 17.50 18.30 17.50 -1.15 0 182 32.0 Put 18.50 19.25 14.79 -4.86 0 346 33.0 Put 19.50 20.25 20.42 -0.22 0 112 34.0 Put 20.50 21.25 20.40 -1.24 0 135 35.0 Put 21.50 22.25 23.34 0.71 0 250 36.0 Put 22.50 23.25 23.60 -0.02 0 13 37.0 Put 23.50 24.25 24.21 -0.41 0 17 38.0 Put 24.45 25.25 20.58 -5.03 0 22 39.0 Put 25.40 26.25 21.33 -5.28 0 15 40.0 Put 26.25 27.20 28.36 0.76 0 110 41.0 Put 27.45 28.20 23.57 -5.03 0 4 42.0 Put 28.45 29.20 18.40 -11.19 0 229 43.0 Put 29.35 30.20 19.32 -11.27 0 30 44.0 Put 30.40 31.20 29.95 -1.63 0 2 45.0 Put 31.40 32.20 30.60 -1.98 0 38 46.0 Put 32.40 33.20 21.40 -12.17 0 23 47.0 Put 33.35 34.20 24.50 -10.07 0 6 48.0 Put 34.35 35.20 23.05 -12.52 0 1 49.0 Put 35.40 36.20 24.10 -12.46 0 5 50.0 Put 36.40 37.20 30.24 -7.32 0 1,172 51.0 Put 37.35 38.20 0.00 0.00 0 0 52.0 Put 38.40 39.20 26.60 -12.95 0 2 53.0 Put 39.35 40.20 0.00 0.00 0 0 54.0 Put 40.35 41.15 31.05 -10.49 0 8 55.0 Put 41.30 42.15 31.34 -11.20 0 27 56.0 Put 42.30 43.15 29.35 -14.18 0 2 60.0 Put 46.30 47.15 34.50 -13.02 0 609 65.0 Put 51.30 52.15 38.20 -14.30 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 161 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.85 12.60 18.50 6.94 0 0 2.0 Call 10.85 11.60 0.00 0.00 0 0 3.0 Call 10.40 10.65 0.00 0.00 0 0 4.0 Call 9.45 9.70 0.00 0.00 0 0 5.0 Call 8.55 8.80 0.00 0.00 0 0 6.0 Call 7.55 7.90 6.30 -0.54 0 12 7.0 Call 6.75 7.05 5.30 -0.68 0 8 8.0 Call 5.95 6.15 5.73 0.54 0 4 9.0 Call 5.15 5.40 5.30 0.83 0 13 10.0 Call 4.40 4.65 3.43 -0.40 0 83 11.0 Call 3.80 4.05 3.00 -0.26 0 4 12.0 Call 3.25 3.45 3.20 0.43 2 1,169 13.0 Call 2.78 2.98 2.52 0.19 5 147 14.0 Call 2.35 2.51 2.20 0.23 71 497 15.0 Call 1.98 2.15 1.95 0.30 24 354 16.0 Call 1.69 1.85 1.67 0.28 8 538 17.0 Call 1.42 1.58 1.31 0.14 1 382 18.0 Call 1.19 1.31 1.06 0.07 3 656 19.0 Call 1.00 1.12 0.72 -0.12 0 268 20.0 Call 0.83 0.96 0.82 0.12 29 1,060 21.0 Call 0.70 0.85 0.65 0.04 1 62 22.0 Call 0.59 0.73 0.52 -0.01 0 242 23.0 Call 0.51 0.62 0.42 -0.04 0 204 24.0 Call 0.44 0.55 0.43 0.03 0 302 25.0 Call 0.40 0.49 0.41 0.06 68 691 26.0 Call 0.34 0.43 0.37 0.06 0 121 27.0 Call 0.28 0.38 0.31 0.03 2 172 28.0 Call 0.25 0.35 0.28 0.03 8 490 29.0 Call 0.23 0.32 0.28 0.05 2 316 30.0 Call 0.21 0.29 0.24 0.03 3 1,771 31.0 Call 0.15 0.26 0.22 0.02 0 425 32.0 Call 0.12 0.24 0.22 0.03 0 88 33.0 Call 0.13 0.21 0.17 0.00 2 261 34.0 Call 0.12 0.21 0.16 0.00 0 34 35.0 Call 0.11 0.20 0.17 0.02 1 868 36.0 Call 0.10 0.19 0.47 0.34 0 224 37.0 Call 0.09 0.18 0.13 0.01 0 137 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.09 0.04 -0.01 0 41 2.0 Put 0.06 0.14 0.10 -0.02 0 585 3.0 Put 0.15 0.22 0.16 -0.03 30 54 4.0 Put 0.22 0.30 0.31 0.05 0 700 5.0 Put 0.25 0.43 0.48 0.08 0 459 6.0 Put 0.43 0.55 0.60 0.06 0 1,814 7.0 Put 0.59 0.67 0.66 -0.03 21 1,472 8.0 Put 0.78 0.88 0.83 -0.09 35 1,158 9.0 Put 1.03 1.12 1.07 -0.14 3 641 10.0 Put 1.32 1.47 1.42 -0.16 59 905 11.0 Put 1.69 1.82 1.79 -0.22 80 954 12.0 Put 2.12 2.29 2.28 -0.25 23 568 13.0 Put 2.65 2.77 2.75 -0.33 82 3,242 14.0 Put 3.15 3.30 4.30 0.58 0 1,194 15.0 Put 3.80 3.95 4.00 -0.40 14 1,826 16.0 Put 4.45 4.70 5.20 0.07 0 929 17.0 Put 5.15 5.40 5.55 -0.36 22 665 18.0 Put 5.95 6.15 6.85 0.13 0 924 19.0 Put 6.70 6.95 7.25 -0.30 22 257 20.0 Put 7.55 7.75 8.42 0.00 0 942 21.0 Put 8.45 8.70 8.80 -0.52 12 287 22.0 Put 9.30 9.60 10.10 -0.12 0 279 23.0 Put 10.15 10.50 10.81 -0.34 0 122 24.0 Put 11.05 11.35 12.10 0.03 0 384 25.0 Put 12.05 12.30 12.98 -0.04 0 175 26.0 Put 12.95 13.15 13.90 -0.07 0 81 27.0 Put 13.90 14.15 14.69 -0.24 0 72 28.0 Put 14.80 15.05 16.63 0.74 0 64 29.0 Put 15.80 16.05 16.73 -0.13 0 163 30.0 Put 16.80 17.00 17.70 -0.13 0 33 31.0 Put 17.75 18.50 14.15 -4.66 0 120 32.0 Put 18.70 19.50 10.55 -9.24 0 98 33.0 Put 19.70 20.45 20.02 -0.75 0 44 34.0 Put 20.60 21.45 16.85 -4.90 0 49 35.0 Put 21.65 22.05 21.89 -0.84 10 19 36.0 Put 22.60 23.40 17.90 -5.81 0 12 37.0 Put 23.60 24.40 24.35 -0.34 2 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 175 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.40 9.05 0.00 0.00 0 0 6.0 Call 7.50 8.00 0.00 0.00 0 0 7.0 Call 6.75 7.05 0.00 0.00 0 0 8.0 Call 5.95 6.25 4.60 -0.62 0 1 9.0 Call 5.10 5.85 4.90 0.38 27 2 10.0 Call 4.45 4.75 3.60 -0.29 0 21 11.0 Call 3.85 4.15 3.30 -0.03 0 1 12.0 Call 3.35 3.55 3.40 0.56 1 13 13.0 Call 2.87 3.10 2.02 -0.41 0 44 14.0 Call 2.45 2.60 2.31 0.25 6 48 15.0 Call 2.08 2.30 1.98 0.23 2 139 16.0 Call 1.79 1.98 1.60 0.11 1 86 17.0 Call 1.53 1.65 1.56 0.29 17 326 18.0 Call 1.29 1.42 1.18 0.10 2 145 19.0 Call 1.09 1.24 1.08 0.16 2 254 20.0 Call 0.93 1.07 0.95 0.16 4 282 21.0 Call 0.79 0.96 0.65 -0.04 0 248 22.0 Call 0.67 0.82 0.65 0.05 0 105 23.0 Call 0.58 0.73 1.00 0.48 0 129 24.0 Call 0.50 0.63 0.52 0.06 0 73 25.0 Call 0.44 0.56 0.46 0.06 5 323 26.0 Call 0.37 0.51 0.42 0.05 5 169 27.0 Call 0.32 0.45 0.31 -0.02 0 327 28.0 Call 0.28 0.41 0.32 0.02 0 143 29.0 Call 0.25 0.38 0.31 0.05 0 204 30.0 Call 0.22 0.36 0.25 0.00 0 285 31.0 Call 0.17 0.34 0.22 -0.01 0 197 32.0 Call 0.15 0.30 0.21 -0.01 0 151 33.0 Call 0.13 0.28 0.38 0.18 0 42 34.0 Call 0.11 0.25 0.17 -0.02 0 444 35.0 Call 0.10 0.28 0.18 0.00 0 253 36.0 Call 0.09 0.26 0.15 -0.02 0 371 37.0 Call 0.08 0.25 0.17 0.01 0 257 38.0 Call 0.14 0.23 0.17 0.01 0 412 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.30 0.41 0.52 0.13 0 70 6.0 Put 0.43 0.59 0.63 0.08 0 4 7.0 Put 0.59 0.73 0.86 0.12 0 14 8.0 Put 0.79 0.96 0.89 -0.11 1 183 9.0 Put 1.08 1.20 1.30 -0.02 0 110 10.0 Put 1.39 1.53 1.50 -0.20 1 86 11.0 Put 1.78 1.92 2.14 0.00 0 55 12.0 Put 2.19 2.36 2.75 0.09 0 79 13.0 Put 2.73 2.91 3.20 -0.04 0 331 14.0 Put 3.30 3.45 3.45 -0.43 38 223 15.0 Put 3.90 4.10 3.95 -0.61 1 511 16.0 Put 4.55 4.80 4.78 -0.51 238 1,611 17.0 Put 5.30 5.50 5.75 -0.31 2 196 18.0 Put 6.05 6.30 6.74 -0.12 1 523 19.0 Put 6.80 7.10 7.20 -0.50 1 268 20.0 Put 7.65 7.90 8.59 0.03 0 135 21.0 Put 8.55 8.80 9.23 -0.22 0 482 22.0 Put 9.35 9.65 9.85 -0.49 2 1,047 23.0 Put 10.25 10.55 10.90 -0.36 0 611 24.0 Put 11.15 11.50 11.86 -0.33 0 159 25.0 Put 12.10 12.45 13.28 0.16 0 685 26.0 Put 13.00 13.70 13.30 -0.77 0 66 27.0 Put 13.90 14.65 15.60 0.57 0 138 28.0 Put 14.90 15.65 11.45 -4.53 0 47 29.0 Put 15.85 16.60 17.40 0.46 0 171 30.0 Put 16.80 17.55 18.20 0.28 0 102 31.0 Put 17.70 18.55 18.74 -0.15 0 5 32.0 Put 18.70 19.50 18.15 -1.72 0 72 33.0 Put 19.70 20.50 12.72 -8.12 0 260 34.0 Put 20.60 21.45 17.50 -4.32 0 194 35.0 Put 21.65 22.45 17.65 -5.15 0 328 36.0 Put 22.60 23.45 17.10 -6.69 0 844 37.0 Put 23.55 24.40 18.15 -6.62 0 1,761 38.0 Put 24.50 25.40 26.50 0.74 0 130 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 196 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.85 12.65 10.92 -0.64 0 1 2.0 Call 10.85 11.65 9.89 -0.67 0 1 3.0 Call 10.35 10.70 9.11 -0.47 0 2 4.0 Call 9.40 9.70 8.15 -0.49 0 2 5.0 Call 8.50 8.80 7.50 -0.24 0 13 6.0 Call 7.65 7.90 6.18 -0.69 0 1,114 7.0 Call 6.80 7.05 6.50 0.45 0 490 8.0 Call 6.05 6.25 5.06 -0.23 0 500 9.0 Call 5.30 5.50 4.20 -0.40 0 32 10.0 Call 4.60 4.85 4.65 0.69 57 1,307 11.0 Call 3.95 4.20 3.60 0.16 5 69 12.0 Call 3.45 3.60 3.51 0.56 15 426 13.0 Call 3.00 3.15 3.05 0.52 117 270 14.0 Call 2.59 2.74 2.60 0.43 8 504 15.0 Call 2.23 2.36 2.28 0.41 53 778 16.0 Call 1.92 2.09 1.73 0.13 5 367 17.0 Call 1.66 1.78 1.42 0.04 0 965 18.0 Call 1.42 1.55 1.48 0.28 18 369 19.0 Call 1.22 1.37 1.00 -0.04 0 187 20.0 Call 1.05 1.20 1.10 0.19 138 1,876 21.0 Call 0.90 1.04 0.67 -0.12 0 240 22.0 Call 0.78 0.92 0.80 0.10 5 371 23.0 Call 0.68 0.82 0.60 -0.01 90 618 24.0 Call 0.59 0.73 0.59 0.05 36 1,060 25.0 Call 0.57 0.65 0.64 0.15 12 2,040 26.0 Call 0.45 0.61 0.46 0.02 10 651 27.0 Call 0.40 0.53 0.38 -0.01 0 321 28.0 Call 0.35 0.51 0.35 -0.01 0 835 29.0 Call 0.31 0.48 0.31 -0.02 0 182 30.0 Call 0.29 0.41 0.37 0.06 164 3,774 31.0 Call 0.25 0.38 0.30 0.02 0 646 32.0 Call 0.23 0.35 0.33 0.07 0 291 33.0 Call 0.19 0.32 0.26 0.02 8 309 34.0 Call 0.16 0.31 0.42 0.20 0 821 35.0 Call 0.17 0.27 0.22 0.01 6 1,171 36.0 Call 0.14 0.27 0.21 0.02 3 367 37.0 Call 0.11 0.26 0.21 0.03 0 324 38.0 Call 0.12 0.24 0.19 0.02 6 400 39.0 Call 0.12 0.26 0.19 0.02 11 242 40.0 Call 0.13 0.23 0.12 -0.04 9 2,914 41.0 Call 0.10 0.21 0.25 0.10 0 635 42.0 Call 0.07 0.20 0.16 0.02 0 668 43.0 Call 0.10 0.27 0.12 -0.02 5 1,057 44.0 Call 0.09 0.17 0.10 -0.03 15 2,556 45.0 Call 0.07 0.18 0.16 0.03 0 3,886 46.0 Call 0.06 0.18 0.09 -0.04 0 574 47.0 Call 0.07 0.18 0.44 0.31 0 50 48.0 Call 0.04 0.18 0.12 0.00 0 751 49.0 Call 0.04 0.18 0.91 0.79 0 98 50.0 Call 0.06 0.16 0.12 0.00 115 2,296 51.0 Call 0.02 0.22 0.14 0.03 3 254 52.0 Call 0.03 0.16 0.08 -0.03 0 137 53.0 Call 0.03 0.17 0.14 0.03 0 31 54.0 Call 0.03 0.16 0.37 0.26 0 164 55.0 Call 0.03 0.16 0.33 0.22 0 555 56.0 Call 0.01 0.16 0.10 0.00 0 293 57.0 Call 0.01 0.17 0.64 0.54 0 18 58.0 Call 0.02 0.21 0.27 0.17 0 220 59.0 Call 0.03 0.16 0.85 0.75 0 59 60.0 Call 0.03 0.14 0.07 -0.03 24 3,522 61.0 Call 0.03 0.15 0.75 0.65 0 101 62.0 Call 0.01 0.15 0.23 0.13 0 205 63.0 Call 0.00 0.20 0.55 0.46 0 533 64.0 Call 0.00 0.20 0.26 0.17 0 507 65.0 Call 0.08 0.14 0.08 -0.01 0 6,732 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.06 0.06 0.00 0 3,959 2.0 Put 0.09 0.15 0.13 0.00 0 157 3.0 Put 0.17 0.24 0.29 0.07 0 225 4.0 Put 0.26 0.35 0.37 0.05 0 719 5.0 Put 0.38 0.45 0.43 -0.04 5 880 6.0 Put 0.53 0.60 0.59 -0.04 50 1,681 7.0 Put 0.72 0.79 0.75 -0.09 1,218 2,820 8.0 Put 0.93 1.04 1.05 -0.04 2 2,820 9.0 Put 1.21 1.31 1.32 -0.10 71 2,865 10.0 Put 1.55 1.66 1.66 -0.12 41 6,094 11.0 Put 1.93 2.08 2.14 -0.13 20 2,712 12.0 Put 2.39 2.51 2.50 -0.29 27 1,138 13.0 Put 2.91 3.05 3.10 -0.26 30 1,929 14.0 Put 3.40 3.60 3.60 -0.40 19 2,677 15.0 Put 4.05 4.25 4.15 -0.54 492 2,060 16.0 Put 4.75 4.90 4.99 -0.43 22 1,567 17.0 Put 5.50 5.70 6.07 -0.12 35 364 18.0 Put 6.20 6.45 7.18 0.19 0 610 19.0 Put 7.05 7.25 7.75 -0.07 0 702 20.0 Put 7.85 8.05 8.00 -0.68 5 2,141 21.0 Put 8.65 9.20 9.50 -0.06 0 752 22.0 Put 9.50 10.10 10.00 -0.45 72 611 23.0 Put 10.45 11.00 11.82 0.47 0 241 24.0 Put 11.25 11.95 11.70 -0.58 30 1,679 25.0 Put 12.20 12.85 12.79 -0.42 2 626 26.0 Put 13.10 13.80 13.65 -0.50 1 358 27.0 Put 14.05 14.75 15.78 0.69 0 522 28.0 Put 15.00 15.70 16.82 0.77 0 757 29.0 Put 15.95 16.65 16.76 -0.25 0 45 30.0 Put 16.90 17.65 18.68 0.70 0 970 31.0 Put 17.75 18.60 14.03 -4.91 0 269 32.0 Put 18.80 19.55 19.82 -0.09 0 112 33.0 Put 19.75 20.55 20.87 -0.01 0 61 34.0 Put 20.60 21.50 21.16 -0.70 0 99 35.0 Put 21.70 22.50 23.52 0.69 0 212 36.0 Put 22.65 23.50 23.96 0.16 0 117 37.0 Put 23.65 24.45 18.52 -6.27 0 68 38.0 Put 24.65 25.45 26.08 0.31 0 1,067 39.0 Put 25.65 26.45 26.15 -0.61 0 34 40.0 Put 26.50 27.40 28.20 0.46 0 799 41.0 Put 27.60 28.40 28.07 -0.66 0 528 42.0 Put 28.45 29.40 29.95 0.24 0 603 43.0 Put 29.50 30.40 30.58 -0.12 0 738 44.0 Put 30.50 31.35 21.05 -10.64 0 161 45.0 Put 31.50 32.35 31.30 -1.38 0 319 46.0 Put 32.45 33.35 21.20 -12.47 0 112 47.0 Put 33.45 34.35 24.80 -9.86 0 7 48.0 Put 34.45 35.35 21.50 -14.16 0 31 49.0 Put 35.45 36.30 25.85 -10.80 0 13 50.0 Put 36.40 37.30 31.57 -6.07 0 135 51.0 Put 37.45 38.30 28.85 -9.78 0 12 52.0 Put 38.35 39.30 26.50 -13.13 0 220 53.0 Put 39.40 40.30 27.50 -13.12 0 275 54.0 Put 40.40 41.30 28.35 -13.26 0 325 55.0 Put 41.40 42.30 29.30 -13.31 0 50 56.0 Put 42.40 43.25 37.00 -6.60 0 1 57.0 Put 43.25 44.25 32.40 -12.20 0 10 58.0 Put 44.25 45.25 0.00 0.00 0 0 59.0 Put 45.40 46.25 34.20 -12.38 0 5 60.0 Put 46.20 47.25 42.75 -4.83 0 1,726 61.0 Put 47.35 48.25 36.95 -11.62 0 492 62.0 Put 48.35 49.25 39.34 -10.23 0 288 63.0 Put 49.30 50.25 37.10 -13.47 0 88 64.0 Put 50.30 51.25 38.00 -13.56 0 10 65.0 Put 51.30 52.25 51.23 -1.33 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 266 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.30 8.95 8.40 0.61 0 1 6.0 Call 7.50 8.20 0.00 0.00 0 0 7.0 Call 6.85 7.30 0.00 0.00 0 0 8.0 Call 6.15 6.55 6.30 0.78 1 4 9.0 Call 5.50 5.85 4.23 -0.66 0 2 10.0 Call 4.85 5.15 3.80 -0.51 0 78 11.0 Call 4.30 4.60 3.30 -0.49 0 2 12.0 Call 3.75 4.05 3.60 0.28 6 17 13.0 Call 3.30 3.60 2.48 -0.42 0 160 14.0 Call 2.95 3.20 2.79 0.24 2 10 15.0 Call 2.58 2.85 2.36 0.10 0 183 16.0 Call 2.28 2.52 2.00 0.03 0 390 17.0 Call 2.02 2.24 2.00 0.25 12 232 18.0 Call 1.78 1.98 1.46 -0.10 0 98 19.0 Call 1.52 1.80 1.60 0.21 1 26 20.0 Call 1.34 1.63 1.34 0.13 1 182 21.0 Call 0.70 1.46 1.09 0.05 0 277 22.0 Call 1.05 1.37 1.20 0.34 542 515 23.0 Call 0.82 1.28 0.87 0.05 0 27 24.0 Call 0.51 1.15 0.50 -0.28 1 61 25.0 Call 0.70 0.95 0.75 0.01 17 2,704 26.0 Call 0.33 0.88 0.71 0.02 0 108 27.0 Call 0.29 0.80 0.62 -0.03 0 52 28.0 Call 0.24 0.75 0.55 -0.06 0 944 29.0 Call 0.40 0.68 0.57 0.00 0 66 30.0 Call 0.17 0.64 0.47 -0.06 0 140 31.0 Call 0.14 0.60 1.18 0.70 0 12 32.0 Call 0.39 0.54 0.55 0.11 0 63 33.0 Call 0.08 0.54 0.87 0.47 0 61 34.0 Call 0.05 0.51 1.00 0.64 0 2 35.0 Call 0.18 0.47 0.36 0.02 3 393 36.0 Call 0.17 0.45 0.52 0.21 0 10 37.0 Call 0.05 0.43 0.36 0.07 0 222 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.53 0.56 0.54 -0.01 391 886 6.0 Put 0.64 0.80 0.85 0.09 0 88 7.0 Put 0.87 1.08 1.21 0.17 0 145 8.0 Put 1.14 1.34 1.42 0.05 0 41 9.0 Put 1.47 1.70 1.81 0.07 0 40 10.0 Put 1.84 2.09 2.45 0.28 0 127 11.0 Put 2.29 2.53 2.64 -0.01 0 19 12.0 Put 2.79 2.99 3.48 0.31 0 96 13.0 Put 3.35 3.55 3.72 -0.03 1 313 14.0 Put 3.85 4.10 3.95 -0.44 0 39 15.0 Put 4.55 4.75 5.18 0.09 0 134 16.0 Put 5.15 5.45 5.65 -0.13 0 70 17.0 Put 5.85 6.20 6.72 0.17 0 291 18.0 Put 6.60 6.90 6.70 -0.65 0 72 19.0 Put 7.35 7.70 8.18 0.02 0 360 20.0 Put 8.15 8.50 9.65 0.68 0 59 21.0 Put 9.05 9.95 9.31 -0.47 0 199 22.0 Put 9.85 11.55 6.85 -3.74 0 3 23.0 Put 10.70 12.45 10.80 -0.74 0 260 24.0 Put 11.55 13.70 6.01 -6.47 0 4 25.0 Put 12.45 14.50 8.69 -4.74 0 2 26.0 Put 13.35 15.50 13.65 -0.72 0 1 27.0 Put 14.25 16.30 13.93 -1.39 0 21 28.0 Put 15.15 17.35 12.22 -4.04 0 2 29.0 Put 16.05 18.25 0.00 0.00 0 0 30.0 Put 16.95 19.20 18.10 -0.06 0 5 31.0 Put 17.95 19.30 0.00 0.00 0 0 32.0 Put 18.90 20.30 0.00 0.00 0 0 33.0 Put 19.85 22.00 11.00 -10.00 0 2 34.0 Put 20.85 23.00 12.10 -9.85 0 1 35.0 Put 21.80 23.15 17.70 -5.21 0 77 36.0 Put 22.70 24.90 22.62 -1.26 0 74 37.0 Put 23.70 25.50 13.65 -11.20 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 357 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.75 6.05 0.00 0.00 0 0 10.0 Call 5.15 5.50 4.26 -0.34 0 10 11.0 Call 4.65 5.05 0.00 0.00 0 0 12.0 Call 4.20 4.55 3.75 0.05 0 2 13.0 Call 3.75 4.20 3.55 0.25 1 1 14.0 Call 3.40 3.75 0.00 0.00 0 0 15.0 Call 2.88 3.40 2.61 -0.12 0 1 16.0 Call 2.34 3.10 0.00 0.00 0 0 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.81 2.05 2.00 -0.06 5 0 10.0 Put 2.21 2.49 0.00 0.00 0 0 11.0 Put 2.68 2.99 0.00 0.00 0 0 12.0 Put 3.20 3.50 3.80 0.17 0 8 13.0 Put 3.75 4.05 0.00 0.00 0 0 14.0 Put 4.35 4.90 0.00 0.00 0 0 15.0 Put 4.95 5.35 0.00 0.00 0 0 16.0 Put 5.50 6.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 560 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.10 13.65 11.45 -0.11 0 16 2.0 Call 10.05 13.00 11.85 1.29 0 1 3.0 Call 9.05 12.20 10.00 0.41 1 29 4.0 Call 9.50 9.95 9.65 0.90 2 5 5.0 Call 9.00 10.60 8.45 0.38 10 28 6.0 Call 7.85 8.65 8.75 1.32 0 4 7.0 Call 6.15 9.15 7.00 0.16 0 11 8.0 Call 6.60 8.80 6.50 0.24 0 520 9.0 Call 6.05 7.00 5.95 0.26 1 5 10.0 Call 6.00 6.35 5.60 0.31 31 448 11.0 Call 4.10 6.15 5.20 0.25 3 1,694 12.0 Call 4.25 5.30 5.00 0.39 504 1,363 13.0 Call 4.50 5.00 4.70 0.42 23 788 14.0 Call 4.10 4.70 4.25 0.30 3 177 15.0 Call 3.85 4.45 4.00 0.38 5 1,753 16.0 Call 2.50 4.15 3.23 -0.06 0 355 17.0 Call 3.15 4.05 3.30 0.19 5 213 18.0 Call 2.71 3.60 3.11 0.17 0 240 19.0 Call 2.80 3.30 2.55 -0.21 0 165 20.0 Call 2.76 3.05 2.96 0.38 77 3,791 21.0 Call 2.15 3.15 2.15 -0.26 0 285 22.0 Call 1.85 3.00 1.82 -0.42 5 184 23.0 Call 1.69 2.86 1.90 -0.22 0 254 24.0 Call 1.90 2.70 2.37 0.36 19 302 25.0 Call 1.82 2.38 2.10 0.20 3 2,128 26.0 Call 1.88 2.15 1.76 -0.03 0 674 27.0 Call 1.46 2.24 1.85 0.17 10 456 28.0 Call 1.40 2.05 1.55 -0.05 0 289 29.0 Call 1.23 2.17 1.50 -0.03 0 509 30.0 Call 1.35 2.00 1.50 0.04 8 2,013 31.0 Call 1.35 1.84 1.70 0.30 6 307 32.0 Call 1.00 1.77 1.21 -0.12 0 131 33.0 Call 0.88 1.70 2.87 1.61 0 235 34.0 Call 0.83 1.76 1.27 0.08 0 383 35.0 Call 0.99 1.55 1.05 -0.10 0 2,015 36.0 Call 0.66 1.56 1.00 -0.10 0 131 37.0 Call 0.71 3.05 1.04 -0.02 0 93 38.0 Call 0.75 1.96 1.00 -0.01 0 637 39.0 Call 0.53 1.38 1.00 0.04 0 183 40.0 Call 0.75 1.38 0.98 0.06 3 3,157 41.0 Call 0.59 1.22 0.90 0.01 0 79 42.0 Call 0.61 1.17 0.70 -0.17 0 368 43.0 Call 0.61 1.13 0.88 0.04 0 498 44.0 Call 0.55 1.11 0.80 -0.01 0 109 45.0 Call 0.56 2.70 0.80 0.01 2 732 46.0 Call 0.55 1.04 0.93 0.17 0 54 47.0 Call 0.42 1.02 0.59 -0.15 0 35 48.0 Call 0.00 0.99 0.84 0.13 0 49 49.0 Call 0.60 0.98 1.58 0.90 0 29 50.0 Call 0.60 0.96 0.61 -0.05 0 1,770 51.0 Call 0.38 0.94 3.45 2.82 0 72 52.0 Call 0.55 0.93 0.60 0.00 0 43 53.0 Call 0.55 1.12 4.50 3.92 0 45 54.0 Call 0.55 0.89 5.00 4.45 0 18 55.0 Call 0.53 0.61 0.59 0.06 2 799 56.0 Call 0.50 0.83 0.50 -0.01 0 58 57.0 Call 0.09 0.86 3.79 3.30 0 6 58.0 Call 0.04 0.84 1.39 0.91 0 36 59.0 Call 0.45 0.83 0.50 0.04 1 19 60.0 Call 0.40 0.55 0.43 -0.02 0 806 61.0 Call 0.03 0.80 0.47 0.04 0 14 62.0 Call 0.00 0.75 0.50 0.08 0 224 63.0 Call 0.20 0.70 0.40 0.00 2 555 64.0 Call 0.32 0.49 0.40 0.01 2 61 65.0 Call 0.36 0.45 0.42 0.04 14 9,355 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.17 0.14 -0.01 2 52 2.0 Put 0.20 0.43 0.33 0.03 0 8 3.0 Put 0.33 0.55 0.57 0.12 10 204 4.0 Put 0.34 1.04 0.65 -0.09 0 23 5.0 Put 0.80 1.30 1.15 0.00 5 564 6.0 Put 0.95 1.67 1.40 -0.16 0 120 7.0 Put 1.48 2.00 1.38 -0.61 0 37 8.0 Put 1.81 2.78 2.26 -0.17 0 37 9.0 Put 2.69 2.94 2.77 -0.09 16 224 10.0 Put 2.95 3.65 3.42 -0.05 0 178 11.0 Put 3.30 3.95 3.80 -0.32 2 359 12.0 Put 2.70 4.65 4.40 -0.37 10 206 13.0 Put 4.70 5.30 5.25 -0.17 9 150 14.0 Put 5.05 6.15 6.10 0.03 2 323 15.0 Put 5.65 6.95 6.91 0.19 0 352 16.0 Put 6.35 7.70 7.15 -0.22 0 245 17.0 Put 7.05 8.20 7.85 -0.32 1 111 18.0 Put 7.80 8.65 8.60 -0.37 1 189 19.0 Put 7.60 10.00 8.98 -0.78 0 106 20.0 Put 9.40 10.85 10.50 -0.06 0 295 21.0 Put 10.00 12.45 11.50 0.14 0 256 22.0 Put 11.00 13.40 12.50 0.34 0 155 23.0 Put 11.60 14.25 12.80 -0.22 0 96 24.0 Put 12.55 14.40 13.95 0.06 0 120 25.0 Put 13.45 15.95 14.89 0.14 0 1,704 26.0 Put 14.25 16.80 15.78 0.16 0 178 27.0 Put 15.25 17.70 12.93 -3.55 0 347 28.0 Put 16.00 18.55 17.20 -0.17 0 137 29.0 Put 16.95 19.05 18.12 -0.16 0 96 30.0 Put 17.90 19.60 19.60 0.41 0 180 31.0 Put 18.80 20.90 18.89 -1.21 0 7 32.0 Put 19.75 21.80 20.35 -0.66 0 153 33.0 Put 20.45 23.05 21.28 -0.65 0 9 34.0 Put 21.55 23.95 21.61 -1.23 0 11 35.0 Put 22.50 23.05 24.00 0.23 0 115 36.0 Put 23.20 25.80 25.02 0.32 0 53 37.0 Put 24.15 26.75 24.95 -0.69 1 4 38.0 Put 25.25 27.65 25.41 -1.17 0 53 39.0 Put 26.20 28.60 24.25 -3.26 0 33 40.0 Put 27.00 29.55 28.92 0.47 0 1,010 41.0 Put 27.60 30.45 29.67 0.26 0 22 42.0 Put 28.55 31.40 28.95 -1.42 0 242 43.0 Put 29.50 32.35 27.95 -3.38 0 34 44.0 Put 30.45 33.30 24.79 -7.49 0 40 45.0 Put 30.90 34.25 23.65 -9.59 0 31 46.0 Put 32.40 35.20 22.90 -11.30 0 14 47.0 Put 33.40 36.15 30.00 -5.16 0 90 48.0 Put 34.35 37.10 32.80 -3.33 0 125 49.0 Put 35.35 38.05 33.70 -3.39 0 16 50.0 Put 36.25 39.00 27.75 -10.30 0 50 51.0 Put 37.30 40.00 27.00 -12.01 0 10 52.0 Put 38.25 40.95 30.20 -9.78 0 144 53.0 Put 39.25 41.90 0.00 0.00 0 0 54.0 Put 39.75 42.85 41.40 -0.51 0 209 55.0 Put 40.70 43.80 39.35 -3.52 0 20 56.0 Put 42.20 44.80 40.25 -3.60 0 399 57.0 Put 42.65 45.75 34.60 -10.22 0 15 58.0 Put 43.65 46.75 36.59 -9.21 0 8 59.0 Put 44.60 47.70 46.00 -0.78 0 6 60.0 Put 45.60 48.70 47.43 -0.33 0 474 61.0 Put 46.65 49.65 36.45 -12.29 0 154 62.0 Put 47.15 50.65 40.25 -9.47 0 9 63.0 Put 47.85 51.60 40.30 -10.40 0 120 64.0 Put 48.85 52.60 0.00 0.00 0 0 65.0 Put 49.85 53.55 53.49 0.83 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 11, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.63 12.65 13.48 0.00 0.00 100X100 0.00 0.00 5,843 Mon Jul 11 2022 4:27:20 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 15 2022 4 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.85 13.15 11.87 -0.61 1 2 2.0 Call 11.25 11.70 10.84 -0.64 2 0 3.0 Call 10.35 10.60 9.86 -0.62 1 0 4.0 Call 9.25 9.75 0.00 0.00 0 0 5.0 Call 8.15 8.95 9.60 1.12 0 1 6.0 Call 6.80 8.15 6.80 -0.68 0 4 6.5 Call 6.85 7.10 0.00 0.00 0 0 7.0 Call 6.35 6.60 5.50 -0.98 0 13 7.5 Call 5.75 6.20 0.00 0.00 0 0 8.0 Call 5.30 5.70 3.74 -1.74 0 1 8.5 Call 4.85 5.10 0.00 0.00 0 0 9.0 Call 4.30 4.70 3.57 -0.92 0 3 9.5 Call 3.85 4.10 0.00 0.00 0 0 10.0 Call 3.25 3.70 3.39 -0.10 2 366 10.5 Call 2.55 3.45 1.72 -1.29 0 3 11.0 Call 2.15 2.60 2.33 -0.19 9 549 11.5 Call 1.98 2.08 2.00 -0.05 329 289 12.0 Call 1.56 1.64 1.56 -0.04 219 1,472 12.5 Call 1.15 1.20 1.18 0.01 333 1,299 13.0 Call 0.79 0.84 0.85 0.03 3,822 7,424 13.5 Call 0.51 0.55 0.53 0.00 3,064 1,995 14.0 Call 0.30 0.34 0.31 -0.01 3,086 3,894 14.5 Call 0.18 0.20 0.18 -0.01 1,595 704 15.0 Call 0.10 0.11 0.10 0.00 3,456 24,551 15.5 Call 0.05 0.07 0.07 0.01 230 403 16.0 Call 0.03 0.04 0.03 0.00 433 3,760 16.5 Call 0.02 0.03 0.03 0.00 18 147 17.0 Call 0.01 0.02 0.02 0.00 43 2,383 17.5 Call 0.00 0.02 0.02 0.01 4 29 18.0 Call 0.00 0.01 0.01 0.01 100 13,300 18.5 Call 0.00 0.03 0.03 0.03 0 1,061 19.0 Call 0.00 0.03 0.01 0.01 0 2,867 20.0 Call 0.00 0.03 0.02 0.02 16 2,794 21.0 Call 0.00 0.01 0.01 0.01 3 1,873 22.0 Call 0.00 0.01 0.01 0.01 1 1,783 23.0 Call 0.00 0.02 0.02 0.02 0 8,490 24.0 Call 0.00 0.02 0.01 0.01 4 1,807 25.0 Call 0.00 0.02 0.02 0.02 0 2,995 26.0 Call 0.00 0.03 0.01 0.01 0 1,099 27.0 Call 0.00 0.03 0.04 0.04 0 554 28.0 Call 0.00 0.03 0.01 0.01 0 360 29.0 Call 0.00 0.04 0.05 0.05 0 251 30.0 Call 0.00 0.01 0.02 0.02 0 903 31.0 Call 0.00 0.06 0.12 0.12 0 95 32.0 Call 0.00 0.06 0.02 0.02 0 3,966 33.0 Call 0.00 0.06 0.03 0.03 0 187 34.0 Call 0.00 0.06 0.03 0.03 0 80 35.0 Call 0.00 0.06 0.08 0.08 0 98 36.0 Call 0.00 0.02 0.05 0.05 0 296 37.0 Call 0.00 0.05 0.04 0.04 0 1 38.0 Call 0.00 0.03 0.04 0.04 0 2 39.0 Call 0.00 0.04 0.02 0.02 0 12 40.0 Call 0.00 0.01 0.03 0.03 0 25 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 12 2.0 Put 0.00 0.02 0.02 0.02 0 41 3.0 Put 0.00 0.02 0.02 0.02 0 147 4.0 Put 0.00 0.02 0.03 0.03 0 328 5.0 Put 0.00 0.01 0.02 0.02 0 3,172 6.0 Put 0.00 0.02 0.03 0.02 1 800 6.5 Put 0.00 0.02 0.02 0.01 0 120 7.0 Put 0.00 0.02 0.02 0.01 0 2,700 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.02 0.00 13 5,365 8.5 Put 0.00 0.03 0.02 0.00 0 110 9.0 Put 0.01 0.03 0.03 0.01 19 5,593 9.5 Put 0.00 0.03 0.03 0.01 1 445 10.0 Put 0.02 0.03 0.03 0.00 4,398 17,966 10.5 Put 0.03 0.05 0.04 0.00 16 1,049 11.0 Put 0.05 0.06 0.06 0.00 233 5,535 11.5 Put 0.08 0.09 0.09 0.00 215 415 12.0 Put 0.13 0.15 0.13 -0.01 1,772 10,600 12.5 Put 0.21 0.22 0.21 0.00 1,220 2,070 13.0 Put 0.35 0.37 0.36 0.00 2,737 7,829 13.5 Put 0.55 0.59 0.58 0.01 491 850 14.0 Put 0.85 0.89 0.87 0.01 359 5,615 14.5 Put 1.21 1.26 1.20 -0.03 43 326 15.0 Put 1.63 1.69 1.62 -0.03 128 15,675 15.5 Put 2.08 2.16 2.12 0.02 414 1,844 16.0 Put 2.50 2.66 2.63 0.05 29 11,657 16.5 Put 2.85 3.30 4.50 1.43 0 3 17.0 Put 3.25 3.65 3.61 0.05 1 2,585 17.5 Put 3.85 4.15 5.60 1.55 0 5 18.0 Put 4.45 4.65 4.59 0.04 2 15,905 18.5 Put 4.90 5.20 5.83 0.79 0 2 19.0 Put 5.40 5.60 5.55 0.01 4 1,991 20.0 Put 6.40 6.60 6.48 -0.06 30 1,653 21.0 Put 7.45 7.60 8.15 0.61 0 864 22.0 Put 8.35 8.70 8.50 -0.04 2 1,028 23.0 Put 9.40 9.70 9.67 0.13 2 321 24.0 Put 10.30 10.70 11.07 0.53 0 263 25.0 Put 11.45 11.60 11.60 0.06 2 834 26.0 Put 12.35 12.75 13.27 0.73 0 410 27.0 Put 13.40 13.65 13.57 0.03 2 449 28.0 Put 14.35 14.75 14.50 -0.04 5 88 29.0 Put 15.40 15.65 15.40 -0.14 1 13 30.0 Put 16.30 16.75 16.60 0.06 3 30 31.0 Put 17.25 17.95 18.31 0.77 0 29 32.0 Put 18.25 18.95 18.54 0.00 3 5 33.0 Put 19.25 19.95 20.15 0.61 0 12 34.0 Put 20.25 20.95 20.60 0.06 1 15 35.0 Put 21.25 21.95 21.62 0.08 0 22 36.0 Put 22.25 22.95 24.15 1.61 0 3 37.0 Put 23.25 23.95 24.01 0.47 0 28 38.0 Put 24.25 24.95 26.17 1.63 0 8 39.0 Put 25.25 25.95 25.55 0.01 0 2 40.0 Put 26.25 26.95 26.61 0.07 2 55 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.40 8.50 6.60 -1.88 0 0 6.0 Call 7.40 7.60 0.00 0.00 0 0 6.5 Call 6.90 7.05 0.00 0.00 0 0 7.0 Call 6.35 6.55 5.65 -0.83 0 50 7.5 Call 5.85 6.10 0.00 0.00 0 0 8.0 Call 5.25 5.70 4.60 -0.89 0 1 8.5 Call 4.90 5.10 0.00 0.00 0 0 9.0 Call 4.40 4.60 3.52 -0.99 0 7 9.5 Call 3.95 4.10 0.00 0.00 0 0 10.0 Call 3.50 3.60 3.55 0.00 15 16 10.5 Call 3.00 3.10 3.10 0.02 6 0 11.0 Call 2.58 2.67 2.58 -0.04 26 68 11.5 Call 2.13 2.20 1.74 -0.44 0 6 12.0 Call 1.72 1.78 1.76 0.00 10 603 12.5 Call 1.33 1.40 1.51 0.13 9 121 13.0 Call 1.03 1.06 1.07 0.02 316 373 13.5 Call 0.74 0.78 0.79 0.03 59 439 14.0 Call 0.52 0.56 0.54 0.00 119 254 14.5 Call 0.36 0.39 0.40 0.03 1,357 346 15.0 Call 0.25 0.27 0.26 0.00 391 596 15.5 Call 0.17 0.19 0.23 0.05 20 234 16.0 Call 0.11 0.14 0.15 0.03 10 256 16.5 Call 0.08 0.10 0.09 0.00 31 208 17.0 Call 0.06 0.08 0.06 -0.01 127 217 17.5 Call 0.05 0.06 0.05 0.00 69 41 18.0 Call 0.04 0.05 0.05 0.00 13 115 18.5 Call 0.03 0.05 0.03 -0.01 5 12 19.0 Call 0.02 0.04 0.07 0.04 0 282 19.5 Call 0.02 0.05 0.03 0.00 2 17 20.0 Call 0.01 0.03 0.03 0.01 10 16 20.5 Call 0.00 0.03 0.04 0.02 0 4 21.0 Call 0.00 0.03 0.08 0.06 0 35 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.01 0.00 0 41 22.5 Call 0.00 0.03 0.14 0.13 0 0 23.0 Call 0.00 0.03 0.04 0.03 0 2 23.5 Call 0.00 0.03 0.07 0.06 0 3 24.0 Call 0.00 0.03 0.03 0.02 0 42 24.5 Call 0.00 0.05 0.02 0.01 10 1 25.0 Call 0.00 0.03 0.01 0.01 0 85 26.0 Call 0.00 0.03 0.11 0.11 0 5 27.0 Call 0.00 0.03 0.06 0.06 0 1 28.0 Call 0.00 0.03 0.00 0.00 0 0 30.0 Call 0.00 0.07 0.09 0.09 0 10 35.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 0 413 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.01 0.03 0.02 0.00 1 0 8.0 Put 0.02 0.03 0.03 0.00 2 1,786 8.5 Put 0.03 0.05 0.12 0.08 0 1 9.0 Put 0.04 0.06 0.05 0.00 3 741 9.5 Put 0.06 0.08 0.15 0.08 0 52 10.0 Put 0.09 0.10 0.09 0.00 321 3,555 10.5 Put 0.12 0.13 0.12 0.00 271 70 11.0 Put 0.16 0.18 0.17 0.00 2,195 1,374 11.5 Put 0.22 0.24 0.22 -0.01 134 16 12.0 Put 0.30 0.33 0.32 0.00 75 495 12.5 Put 0.42 0.45 0.42 -0.01 192 145 13.0 Put 0.57 0.63 0.61 0.01 101 1,449 13.5 Put 0.78 0.84 0.88 0.07 141 130 14.0 Put 1.06 1.12 1.11 0.02 39 227 14.5 Put 1.36 1.49 1.45 0.02 29 106 15.0 Put 1.79 1.85 1.70 -0.11 2 236 15.5 Put 2.14 2.27 2.25 0.02 9 69 16.0 Put 2.64 2.72 2.63 -0.05 36 288 16.5 Put 3.05 3.20 4.15 1.01 0 117 17.0 Put 3.50 3.70 4.70 1.08 0 24 17.5 Put 4.00 4.20 4.40 0.29 0 116 18.0 Put 4.50 4.65 5.10 0.50 0 596 18.5 Put 4.95 5.15 5.85 0.76 0 23 19.0 Put 5.30 5.65 6.35 0.77 0 1 19.5 Put 5.90 6.15 7.05 0.97 0 28 20.0 Put 6.40 6.65 7.57 1.00 0 10 20.5 Put 6.85 7.20 7.53 0.46 0 2 21.0 Put 7.35 7.65 8.30 0.73 0 4 21.5 Put 7.90 8.20 8.22 0.16 0 3 22.0 Put 8.45 8.65 9.62 1.06 0 30 22.5 Put 8.85 9.20 9.62 0.56 0 6 23.0 Put 9.35 9.65 10.25 0.69 0 1 23.5 Put 9.85 10.15 10.15 0.09 7 1 24.0 Put 10.25 10.75 12.35 1.80 0 4 24.5 Put 10.75 11.15 12.61 1.56 0 1 25.0 Put 11.30 11.65 11.66 0.11 2 37 26.0 Put 12.40 12.65 13.43 0.88 0 6 27.0 Put 13.35 13.70 14.61 1.06 0 2 28.0 Put 14.30 14.80 15.50 0.95 0 4 30.0 Put 16.40 16.65 17.85 1.30 0 1 35.0 Put 21.35 21.65 22.50 0.96 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.35 8.65 6.95 -1.55 0 1 7.0 Call 0.00 0.00 0.00 0.00 0 0 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 5.40 5.65 5.21 -0.33 2 2 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 4.45 4.70 4.33 -0.23 8 3 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 3.50 3.80 3.37 -0.25 1 427 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 2.64 2.74 2.65 -0.07 6 511 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 1.85 1.94 1.90 -0.02 34 359 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 1.19 1.28 1.21 -0.02 55 1,490 13.5 Call 0.91 1.00 0.96 0.00 202 1,191 14.0 Call 0.69 0.75 0.70 -0.02 22 2,416 14.5 Call 0.52 0.57 0.57 0.03 320 1,591 15.0 Call 0.38 0.43 0.41 0.00 26 1,087 15.5 Call 0.28 0.33 0.33 0.03 225 466 16.0 Call 0.20 0.25 0.26 0.04 24 479 16.5 Call 0.15 0.19 0.16 -0.01 1 419 17.0 Call 0.11 0.16 0.14 0.00 2 438 17.5 Call 0.08 0.13 0.06 -0.05 0 227 18.0 Call 0.05 0.10 0.07 -0.01 51 394 18.5 Call 0.03 0.11 0.07 0.00 0 38 19.0 Call 0.02 0.10 0.07 0.01 0 50 19.5 Call 0.02 0.09 0.12 0.07 0 8 20.0 Call 0.01 0.08 0.04 -0.01 0 154 20.5 Call 0.01 0.08 0.01 -0.03 0 42 21.0 Call 0.00 0.09 0.08 0.04 0 384 21.5 Call 0.00 0.09 0.04 0.00 0 107 22.0 Call 0.00 0.09 0.04 0.00 0 148 22.5 Call 0.00 0.09 0.46 0.42 0 1 23.0 Call 0.00 0.08 0.14 0.10 0 5 23.5 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.08 0.36 0.33 0 3 24.5 Call 0.00 0.08 0.00 0.00 0 0 25.0 Call 0.00 0.08 0.09 0.06 0 4 26.0 Call 0.00 0.08 0.00 0.00 0 0 27.0 Call 0.00 0.08 0.00 0.00 0 0 28.0 Call 0.00 0.08 0.00 0.00 0 0 30.0 Call 0.00 0.08 0.01 0.00 0 0 35.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.03 0.00 109 147 7.0 Put 0.00 0.00 0.00 0.00 0 0 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.05 0.12 0.09 0.00 0 842 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.08 0.13 0.11 0.00 181 2,420 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.15 0.18 0.18 0.01 157 2,076 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.25 0.29 0.28 0.01 85 1,122 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.45 0.49 0.45 -0.02 62 2,739 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.76 0.80 0.81 0.03 17 1,750 13.5 Put 0.97 1.06 1.05 0.04 24 312 14.0 Put 1.24 1.34 1.35 0.08 131 2,254 14.5 Put 1.54 1.66 1.70 0.10 0 162 15.0 Put 1.86 2.01 2.02 0.06 19 430 15.5 Put 2.28 2.40 3.10 0.74 0 11 16.0 Put 2.70 2.83 3.35 0.57 0 151 16.5 Put 3.15 3.30 4.85 1.63 0 152 17.0 Put 3.60 3.75 4.35 0.66 0 35 17.5 Put 4.00 4.25 5.11 0.95 0 33 18.0 Put 4.50 4.75 4.68 0.05 1 100 18.5 Put 5.00 5.30 6.55 1.43 0 2 19.0 Put 5.45 5.75 6.12 0.51 0 21 19.5 Put 5.90 6.20 0.00 0.00 0 0 20.0 Put 6.45 6.75 6.62 0.02 2 20 20.5 Put 6.90 7.20 0.00 0.00 0 0 21.0 Put 7.45 7.70 0.00 0.00 0 0 21.5 Put 7.80 8.25 0.00 0.00 0 0 22.0 Put 8.40 8.70 10.10 1.51 0 8 22.5 Put 8.90 9.25 9.62 0.54 0 8 23.0 Put 9.30 9.75 11.00 1.42 0 10 23.5 Put 9.85 10.25 11.83 1.75 0 5 24.0 Put 10.35 10.70 11.64 1.06 0 3 24.5 Put 10.85 11.20 12.84 1.76 0 3 25.0 Put 11.35 11.70 11.72 0.15 1 8 26.0 Put 12.35 12.75 12.62 0.05 1 2 27.0 Put 13.40 13.70 0.00 0.00 0 0 28.0 Put 14.35 14.75 14.58 0.02 6 1 30.0 Put 16.35 16.75 16.54 -0.01 4 6 35.0 Put 21.35 21.65 22.65 1.11 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.35 8.70 7.45 -1.04 0 6 7.5 Call 5.90 6.25 0.00 0.00 0 0 8.0 Call 5.40 5.75 0.00 0.00 0 0 8.5 Call 4.80 5.25 0.00 0.00 0 0 9.0 Call 4.45 4.80 0.00 0.00 0 0 9.5 Call 4.00 4.30 2.88 -1.25 0 3 10.0 Call 3.60 3.75 3.75 0.08 15 10 10.5 Call 3.15 3.35 0.00 0.00 0 0 11.0 Call 2.72 2.83 2.00 -0.81 0 15 11.5 Call 2.33 2.43 2.45 0.04 0 14 12.0 Call 1.96 2.07 2.10 0.08 1 49 12.5 Call 1.64 1.72 1.63 -0.04 90 135 13.0 Call 1.33 1.42 1.35 -0.02 134 169 13.5 Call 1.06 1.15 1.10 0.00 38 73 14.0 Call 0.84 0.93 0.86 -0.03 38 333 14.5 Call 0.65 0.70 0.75 0.08 14 94 15.0 Call 0.50 0.55 0.51 -0.01 4 75 15.5 Call 0.38 0.43 0.45 0.05 3 37 16.0 Call 0.29 0.34 0.29 -0.03 0 40 16.5 Call 0.22 0.27 0.18 -0.06 0 9 17.0 Call 0.16 0.21 0.19 0.00 2 232 17.5 Call 0.13 0.17 0.15 0.00 26 1 18.0 Call 0.10 0.14 0.07 -0.05 0 7 18.5 Call 0.08 0.12 0.13 0.03 3 2 19.0 Call 0.05 0.12 0.07 -0.01 0 14 20.0 Call 0.03 0.10 0.06 0.00 0 7 21.0 Call 0.01 0.10 0.00 0.00 0 0 22.0 Call 0.00 0.10 0.00 0.00 0 0 23.0 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.06 0.03 0 239 7.5 Put 0.07 0.10 0.09 0.00 10 411 8.0 Put 0.08 0.11 0.10 0.00 10 62 8.5 Put 0.10 0.16 0.22 0.09 0 41 9.0 Put 0.13 0.18 0.17 0.01 1 158 9.5 Put 0.18 0.19 0.29 0.10 0 3 10.0 Put 0.21 0.25 0.26 0.03 0 98 10.5 Put 0.28 0.29 0.35 0.06 0 17 11.0 Put 0.35 0.39 0.38 0.01 50 565 11.5 Put 0.45 0.49 0.45 -0.02 47 159 12.0 Put 0.56 0.62 0.59 0.00 4 516 12.5 Put 0.71 0.77 0.81 0.07 105 450 13.0 Put 0.91 0.97 1.07 0.13 6 24 13.5 Put 1.13 1.22 1.20 0.03 14 5 14.0 Put 1.39 1.49 1.51 0.06 2 5 14.5 Put 1.70 1.81 0.00 0.00 0 0 15.0 Put 2.05 2.16 2.18 0.09 2 14 15.5 Put 2.41 2.55 2.91 0.44 0 15 16.0 Put 2.82 2.94 4.49 1.61 0 8 16.5 Put 3.25 3.40 4.45 1.14 0 18 17.0 Put 3.65 3.85 0.00 0.00 0 0 17.5 Put 4.15 4.30 4.75 0.53 0 13 18.0 Put 4.55 4.80 5.52 0.84 0 2 18.5 Put 4.95 5.30 6.90 1.74 0 19 19.0 Put 5.45 5.85 6.42 0.77 0 3 20.0 Put 6.40 6.85 8.15 1.52 0 2 21.0 Put 7.40 7.80 0.00 0.00 0 0 22.0 Put 8.45 8.80 0.00 0.00 0 0 23.0 Put 9.40 9.85 9.84 0.24 1 0 24.0 Put 9.95 11.15 11.12 0.53 0 2 25.0 Put 11.40 11.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.35 8.70 0.00 0.00 0 0 7.5 Call 5.90 6.25 0.00 0.00 0 0 8.0 Call 5.40 5.75 0.00 0.00 0 0 8.5 Call 4.95 5.30 0.00 0.00 0 0 9.0 Call 4.50 4.80 0.00 0.00 0 0 9.5 Call 4.10 4.30 0.00 0.00 0 0 10.0 Call 3.65 3.85 2.40 -1.33 0 1 10.5 Call 3.20 3.40 2.60 -0.68 0 8 11.0 Call 2.83 2.91 0.00 0.00 0 0 11.5 Call 2.43 2.53 2.30 -0.19 0 16 12.0 Call 2.06 2.19 2.14 0.02 0 36 12.5 Call 1.73 1.85 1.51 -0.29 0 8 13.0 Call 1.44 1.55 1.48 0.00 14 22 13.5 Call 1.19 1.28 1.25 0.01 12 2 14.0 Call 0.96 1.05 1.01 0.00 46 4 14.5 Call 0.76 0.82 0.90 0.11 10 31 15.0 Call 0.59 0.67 0.69 0.06 0 38 15.5 Call 0.49 0.53 0.53 0.02 13 1 16.0 Call 0.38 0.44 0.43 0.02 22 68 16.5 Call 0.30 0.34 0.28 -0.04 0 3 17.0 Call 0.23 0.28 0.31 0.05 11 0 17.5 Call 0.18 0.23 0.22 0.01 3 21 18.0 Call 0.14 0.19 0.15 -0.01 0 3 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.09 0.14 0.00 0.00 0 0 20.0 Call 0.05 0.12 0.00 0.00 0 0 21.0 Call 0.02 0.11 0.00 0.00 0 0 22.0 Call 0.01 0.12 0.00 0.00 0 0 23.0 Call 0.00 0.11 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.11 0.00 0.00 0 0 7.5 Put 0.03 0.18 0.19 0.09 0 5 8.0 Put 0.11 0.16 0.00 0.00 0 0 8.5 Put 0.14 0.19 0.32 0.16 0 5 9.0 Put 0.18 0.23 0.21 0.00 9 5 9.5 Put 0.23 0.26 0.28 0.03 7 3 10.0 Put 0.30 0.33 0.31 0.00 4 25 10.5 Put 0.34 0.39 0.37 0.00 3 3 11.0 Put 0.43 0.48 0.51 0.05 1 12 11.5 Put 0.54 0.62 0.58 0.00 3 23 12.0 Put 0.67 0.75 0.85 0.14 104 77 12.5 Put 0.86 0.93 0.89 0.00 71 2 13.0 Put 1.04 1.11 1.11 0.03 14 4 13.5 Put 1.30 1.37 1.32 -0.01 9 2 14.0 Put 1.54 1.65 2.21 0.61 0 1 14.5 Put 1.84 1.95 2.00 0.11 1 1 15.0 Put 2.14 2.28 2.23 0.00 10 40 15.5 Put 2.53 2.66 3.20 0.59 0 10 16.0 Put 2.91 3.05 3.89 0.89 0 40 16.5 Put 3.30 3.50 0.00 0.00 0 0 17.0 Put 3.70 3.95 4.45 0.60 0 1 17.5 Put 4.20 4.40 0.00 0.00 0 0 18.0 Put 4.65 4.85 0.00 0.00 0 0 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 5.50 5.85 0.00 0.00 0 0 20.0 Put 6.50 6.80 7.20 0.53 0 1 21.0 Put 7.45 7.80 8.12 0.47 0 1 22.0 Put 8.40 8.80 0.00 0.00 0 0 23.0 Put 9.40 9.80 10.15 0.53 0 2 24.0 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 39 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.40 12.60 11.35 -1.13 0 1 2.0 Call 11.40 11.60 0.00 0.00 0 0 3.0 Call 10.40 10.55 0.00 0.00 0 0 4.0 Call 9.40 9.60 0.00 0.00 0 0 5.0 Call 8.35 8.60 0.00 0.00 0 0 6.0 Call 7.40 7.60 7.45 -0.06 0 0 7.0 Call 6.45 6.65 0.00 0.00 0 0 8.0 Call 5.50 5.65 5.25 -0.34 1 1 9.0 Call 4.55 4.75 4.82 0.16 0 1 10.0 Call 3.70 3.80 3.71 -0.07 7 163 11.0 Call 2.87 2.99 2.97 0.02 3 491 12.0 Call 2.17 2.28 2.25 0.02 60 331 13.0 Call 1.56 1.65 1.55 -0.06 195 1,218 14.0 Call 1.07 1.16 1.09 -0.03 238 1,287 15.0 Call 0.70 0.77 0.76 0.03 550 1,438 16.0 Call 0.46 0.51 0.49 0.00 232 2,169 17.0 Call 0.31 0.34 0.32 0.00 11 1,056 18.0 Call 0.20 0.24 0.22 0.00 75 340 19.0 Call 0.13 0.17 0.15 0.00 1 254 20.0 Call 0.09 0.12 0.10 0.00 90 1,410 21.0 Call 0.04 0.12 0.06 -0.03 0 500 22.0 Call 0.04 0.13 0.03 -0.05 10 1,487 23.0 Call 0.04 0.12 0.07 0.00 0 30 24.0 Call 0.00 0.11 0.08 0.02 0 1 25.0 Call 0.01 0.08 0.05 -0.01 1 157 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.08 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.09 0.09 0.09 0 40 4.0 Put 0.00 0.06 0.02 0.01 2 16 5.0 Put 0.00 0.12 0.06 0.03 0 258 6.0 Put 0.05 0.10 0.07 0.00 40 295 7.0 Put 0.09 0.14 0.14 0.03 6 365 8.0 Put 0.15 0.19 0.17 0.00 20 3,737 9.0 Put 0.22 0.27 0.27 0.03 2,003 2,505 10.0 Put 0.35 0.39 0.38 0.01 18 3,506 11.0 Put 0.52 0.57 0.54 0.00 365 4,274 12.0 Put 0.81 0.84 0.82 0.00 2,611 9,151 13.0 Put 1.18 1.23 1.22 0.01 59 1,493 14.0 Put 1.66 1.76 1.70 -0.01 50 2,522 15.0 Put 2.29 2.38 2.39 0.06 20 217 16.0 Put 3.00 3.15 3.11 0.03 11 21 17.0 Put 3.85 4.00 4.10 0.18 0 27 18.0 Put 4.75 4.90 4.85 0.04 3 333 19.0 Put 5.70 5.80 5.77 0.03 2 209 20.0 Put 6.60 6.75 6.70 0.01 60 52 21.0 Put 7.50 7.80 7.63 -0.04 1 2 22.0 Put 8.50 8.75 8.65 -0.01 0 76 23.0 Put 9.55 9.75 10.10 0.45 1 24 24.0 Put 10.55 10.70 11.15 0.51 0 47 25.0 Put 11.45 11.70 11.62 -0.01 1 84 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 0.00 0.00 0.00 0.00 0 0 7.5 Call 5.90 6.30 0.00 0.00 0 0 8.0 Call 5.45 5.80 0.00 0.00 0 0 8.5 Call 5.00 5.35 0.00 0.00 0 0 9.0 Call 4.60 4.85 0.00 0.00 0 0 9.5 Call 4.15 4.40 0.00 0.00 0 0 10.0 Call 3.75 3.95 0.00 0.00 0 0 10.5 Call 3.35 3.50 0.00 0.00 0 0 11.0 Call 2.97 3.10 0.00 0.00 0 0 11.5 Call 2.60 2.70 0.00 0.00 0 0 12.0 Call 2.25 2.40 2.26 -0.05 60 0 12.5 Call 1.95 2.05 1.81 -0.19 0 1 13.0 Call 1.61 1.75 1.66 -0.05 5 3 13.5 Call 1.39 1.50 1.45 0.00 10 4 14.0 Call 1.17 1.29 1.24 0.01 1 3 14.5 Call 0.98 1.06 1.04 0.02 1 0 15.0 Call 0.80 0.87 0.82 -0.01 3 0 15.5 Call 0.66 0.72 0.59 -0.10 0 4 16.0 Call 0.55 0.61 0.62 0.04 10 20 16.5 Call 0.44 0.50 0.00 0.00 0 0 17.0 Call 0.36 0.42 0.00 0.00 0 0 17.5 Call 0.30 0.35 0.32 0.00 1 26 18.0 Call 0.00 0.00 0.00 0.00 0 0 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.00 0.00 0.00 0 0 7.5 Put 0.14 0.19 0.17 0.00 1 0 8.0 Put 0.18 0.24 0.23 0.02 8 0 8.5 Put 0.22 0.29 0.00 0.00 0 0 9.0 Put 0.27 0.31 0.00 0.00 0 0 9.5 Put 0.34 0.38 0.34 -0.02 12 0 10.0 Put 0.41 0.45 0.53 0.10 0 32 10.5 Put 0.50 0.55 0.66 0.14 0 3 11.0 Put 0.60 0.66 0.80 0.17 0 1 11.5 Put 0.74 0.80 0.94 0.17 0 3 12.0 Put 0.89 0.96 0.92 0.00 11 0 12.5 Put 1.08 1.14 1.12 0.01 12 0 13.0 Put 1.29 1.36 1.33 0.00 1,238 1 13.5 Put 1.52 1.61 1.57 0.01 30 0 14.0 Put 1.79 1.89 1.90 0.05 1 0 14.5 Put 2.09 2.22 0.00 0.00 0 0 15.0 Put 2.42 2.55 0.00 0.00 0 0 15.5 Put 2.77 2.90 0.00 0.00 0 0 16.0 Put 3.10 3.25 0.00 0.00 0 0 16.5 Put 3.45 3.70 0.00 0.00 0 0 17.0 Put 3.95 4.10 0.00 0.00 0 0 17.5 Put 4.35 4.50 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 67 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.20 12.75 0.00 0.00 0 0 2.0 Call 11.20 11.75 0.00 0.00 0 0 3.0 Call 10.40 10.55 0.00 0.00 0 0 4.0 Call 9.40 9.55 8.70 -0.80 0 134 5.0 Call 8.40 8.60 8.40 -0.11 0 558 6.0 Call 7.45 7.60 5.70 -1.84 0 3,730 7.0 Call 6.50 6.70 5.50 -1.11 0 1,105 8.0 Call 5.60 5.75 4.90 -0.79 0 11 9.0 Call 4.75 4.90 4.22 -0.59 0 16 10.0 Call 3.90 4.00 3.96 -0.03 23 118 11.0 Call 3.15 3.30 3.05 -0.19 0 229 12.0 Call 2.51 2.63 2.56 -0.01 27 636 13.0 Call 1.93 2.04 1.94 -0.04 40 2,218 14.0 Call 1.46 1.56 1.48 -0.03 103 976 15.0 Call 1.09 1.16 1.15 0.03 76 3,949 16.0 Call 0.79 0.88 0.85 0.01 40 2,048 17.0 Call 0.58 0.65 0.62 0.00 126 1,264 18.0 Call 0.43 0.48 0.49 0.04 30 2,487 19.0 Call 0.32 0.38 0.40 0.05 90 1,466 20.0 Call 0.24 0.29 0.27 0.00 39 4,850 21.0 Call 0.19 0.23 0.24 0.03 10 1,214 22.0 Call 0.14 0.19 0.16 0.00 0 1,038 23.0 Call 0.05 0.21 0.14 0.01 0 1,411 24.0 Call 0.03 0.19 0.16 0.05 0 1,119 25.0 Call 0.08 0.13 0.09 -0.01 70 2,322 26.0 Call 0.08 0.11 0.10 0.00 2 934 27.0 Call 0.05 0.15 0.08 -0.01 0 160 28.0 Call 0.00 0.14 0.10 0.02 10 612 29.0 Call 0.00 0.13 0.10 0.02 0 472 30.0 Call 0.05 0.09 0.06 -0.01 6 1,933 31.0 Call 0.01 0.13 0.09 0.02 0 344 32.0 Call 0.05 0.12 0.06 -0.01 1 618 33.0 Call 0.00 0.12 0.07 0.00 10 539 34.0 Call 0.01 0.12 0.05 -0.01 0 382 35.0 Call 0.03 0.12 0.03 -0.03 0 1,204 36.0 Call 0.00 0.11 0.05 -0.01 0 539 37.0 Call 0.00 0.11 0.06 0.01 0 643 38.0 Call 0.00 0.11 0.07 0.02 0 414 39.0 Call 0.01 0.11 0.05 0.00 0 770 40.0 Call 0.03 0.05 0.05 0.01 100 2,883 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.01 -0.01 0 165 2.0 Put 0.01 0.08 0.02 -0.02 3 565 3.0 Put 0.00 0.12 0.06 0.00 0 207 4.0 Put 0.00 0.15 0.15 0.07 0 138 5.0 Put 0.08 0.12 0.09 -0.01 37 2,246 6.0 Put 0.07 0.23 0.17 0.02 10 256 7.0 Put 0.20 0.25 0.21 -0.01 56 2,555 8.0 Put 0.29 0.35 0.32 0.00 1,204 1,300 9.0 Put 0.42 0.47 0.51 0.06 22 1,638 10.0 Put 0.60 0.66 0.64 0.01 3,226 6,597 11.0 Put 0.86 0.92 0.88 -0.01 39 3,096 12.0 Put 1.19 1.25 1.20 -0.02 5,714 3,813 13.0 Put 1.59 1.68 1.66 0.03 1,340 3,242 14.0 Put 2.09 2.24 2.23 0.07 23 2,386 15.0 Put 2.72 2.86 2.82 0.04 34 3,020 16.0 Put 3.40 3.55 3.80 0.31 0 2,403 17.0 Put 4.15 4.35 4.29 0.03 28 5,137 18.0 Put 5.00 5.25 5.15 0.05 20 2,462 19.0 Put 5.90 6.05 6.02 0.03 2 1,275 20.0 Put 6.80 7.00 6.90 0.00 12 2,242 21.0 Put 7.75 7.95 8.72 0.88 0 408 22.0 Put 8.70 8.95 8.75 -0.05 0 605 23.0 Put 9.60 10.00 9.80 0.04 2 582 24.0 Put 10.60 10.85 10.89 0.15 1 306 25.0 Put 11.60 11.80 11.80 0.08 16 1,259 26.0 Put 12.60 12.85 12.95 0.24 1 484 27.0 Put 13.55 13.85 13.74 0.04 3 355 28.0 Put 14.60 14.80 15.58 0.89 0 449 29.0 Put 15.50 15.80 16.10 0.42 0 251 30.0 Put 16.55 16.80 18.24 1.57 0 607 31.0 Put 17.40 18.05 17.28 -0.39 0 369 32.0 Put 18.35 19.05 19.77 1.11 0 92 33.0 Put 19.35 20.05 20.32 0.66 0 57 34.0 Put 20.35 21.05 21.68 1.03 0 47 35.0 Put 21.35 22.05 21.70 0.06 1 200 36.0 Put 22.35 23.05 23.75 1.11 0 85 37.0 Put 23.35 24.05 24.10 0.47 0 299 38.0 Put 24.35 25.05 25.93 1.31 0 177 39.0 Put 25.25 26.00 25.99 0.37 0 15 40.0 Put 26.30 27.00 27.57 0.96 0 130 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 81 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.35 8.75 0.00 0.00 0 0 6.0 Call 7.40 7.80 0.00 0.00 0 0 7.0 Call 6.45 6.90 6.85 0.21 0 1 8.0 Call 5.60 5.95 5.55 -0.19 0 7 9.0 Call 4.70 5.15 4.10 -0.77 0 1 10.0 Call 3.95 4.25 3.65 -0.42 0 102 11.0 Call 3.25 3.45 2.85 -0.50 0 20 12.0 Call 2.62 2.78 2.51 -0.20 0 44 13.0 Call 2.08 2.20 2.14 0.00 37 209 14.0 Call 1.59 1.75 1.68 0.01 12 221 15.0 Call 1.24 1.32 1.35 0.07 1 246 16.0 Call 0.94 1.02 0.98 0.00 5 106 17.0 Call 0.71 0.79 0.81 0.06 15 344 18.0 Call 0.53 0.61 0.62 0.05 5 1,434 19.0 Call 0.41 0.49 0.36 -0.09 0 198 20.0 Call 0.32 0.38 0.30 -0.05 0 776 21.0 Call 0.25 0.31 0.30 0.02 5 189 22.0 Call 0.20 0.26 0.24 0.01 2 396 23.0 Call 0.16 0.22 0.17 -0.02 0 279 24.0 Call 0.13 0.17 0.13 -0.02 0 337 25.0 Call 0.11 0.15 0.15 0.02 10 1,054 26.0 Call 0.09 0.13 0.11 0.00 0 593 27.0 Call 0.08 0.12 0.10 0.00 10 195 28.0 Call 0.07 0.13 0.10 0.01 0 180 29.0 Call 0.00 0.17 0.19 0.10 0 400 30.0 Call 0.04 0.11 0.04 -0.04 3 878 31.0 Call 0.00 0.15 0.12 0.04 0 497 32.0 Call 0.00 0.15 0.12 0.05 0 1,358 33.0 Call 0.00 0.14 0.19 0.12 0 788 34.0 Call 0.00 0.14 0.10 0.03 0 193 35.0 Call 0.01 0.13 0.04 -0.02 0 163 36.0 Call 0.00 0.13 0.19 0.13 0 352 37.0 Call 0.01 0.10 0.10 0.04 0 189 38.0 Call 0.00 0.13 0.06 0.01 0 469 39.0 Call 0.00 0.13 0.10 0.05 0 164 40.0 Call 0.01 0.10 0.05 0.00 0 273 41.0 Call 0.00 0.12 0.05 0.01 0 641 42.0 Call 0.00 0.12 0.14 0.10 0 113 43.0 Call 0.00 0.12 0.15 0.11 0 225 44.0 Call 0.00 0.12 0.10 0.06 0 690 45.0 Call 0.00 0.12 0.06 0.03 0 168 46.0 Call 0.00 0.12 0.21 0.18 0 6 47.0 Call 0.00 0.12 0.04 0.01 0 44 48.0 Call 0.00 0.12 0.05 0.03 0 10 49.0 Call 0.00 0.12 0.18 0.16 0 9 50.0 Call 0.01 0.12 0.11 0.09 0 317 51.0 Call 0.00 0.12 0.26 0.24 0 227 52.0 Call 0.00 0.10 0.05 0.03 0 72 53.0 Call 0.00 0.12 0.10 0.09 0 35 54.0 Call 0.00 0.11 0.21 0.20 0 2 55.0 Call 0.00 0.11 0.16 0.15 0 127 56.0 Call 0.00 0.11 0.03 0.02 0 550 60.0 Call 0.00 0.11 0.05 0.04 0 249 65.0 Call 0.00 0.03 0.03 0.03 2 2,682 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.11 0.18 0.15 0.00 0 5,744 6.0 Put 0.16 0.25 0.42 0.22 0 95 7.0 Put 0.24 0.33 0.29 0.00 5 1,475 8.0 Put 0.34 0.45 0.46 0.06 0 503 9.0 Put 0.50 0.58 0.52 -0.02 10 319 10.0 Put 0.70 0.78 0.75 0.01 98 483 11.0 Put 0.99 1.06 1.03 0.00 6 434 12.0 Put 1.35 1.43 1.40 0.01 20 773 13.0 Put 1.79 1.86 1.86 0.04 3 376 14.0 Put 2.30 2.41 2.57 0.21 0 473 15.0 Put 2.90 3.10 3.05 0.09 27 1,001 16.0 Put 3.55 3.75 3.68 0.02 8 912 17.0 Put 4.30 4.55 4.50 0.07 1 686 18.0 Put 5.15 5.30 5.21 -0.04 3 1,190 19.0 Put 5.95 6.25 6.18 0.06 0 1,445 20.0 Put 6.90 7.15 6.95 -0.07 0 6,453 21.0 Put 7.80 8.05 8.90 0.96 0 884 22.0 Put 8.75 9.05 9.80 0.91 0 499 23.0 Put 9.65 10.00 10.68 0.84 0 498 24.0 Put 10.55 11.00 12.58 1.78 0 474 25.0 Put 11.55 11.95 12.40 0.63 0 937 26.0 Put 12.55 12.95 13.56 0.81 0 177 27.0 Put 13.50 13.90 13.80 0.06 2 61 28.0 Put 14.50 14.90 15.72 1.00 0 307 29.0 Put 15.50 15.90 14.87 -0.84 0 64 30.0 Put 16.45 16.90 18.15 1.45 0 175 31.0 Put 17.35 18.10 17.50 -0.19 0 182 32.0 Put 18.35 19.10 14.79 -3.90 0 346 33.0 Put 19.35 20.10 20.42 0.74 0 112 34.0 Put 20.35 21.10 20.40 -0.27 0 135 35.0 Put 21.35 22.05 23.34 1.68 0 250 36.0 Put 22.30 23.05 23.60 0.94 0 13 37.0 Put 23.25 24.05 24.21 0.56 0 17 38.0 Put 24.30 25.05 20.58 -4.06 0 22 39.0 Put 25.25 26.05 21.33 -4.31 0 15 40.0 Put 26.20 27.05 28.36 1.73 0 110 41.0 Put 27.35 28.00 27.70 0.08 1 4 42.0 Put 28.25 29.05 18.40 -10.22 0 229 43.0 Put 29.25 30.05 19.32 -10.29 0 30 44.0 Put 30.25 31.10 29.95 -0.66 0 2 45.0 Put 31.20 32.05 30.60 -1.00 0 38 46.0 Put 32.20 33.00 21.40 -11.19 0 23 47.0 Put 33.25 34.05 24.50 -9.09 0 6 48.0 Put 34.20 35.00 23.05 -11.53 0 1 49.0 Put 35.20 36.05 24.10 -11.48 0 5 50.0 Put 36.20 37.05 30.24 -6.34 0 1,172 51.0 Put 37.20 38.00 0.00 0.00 0 0 52.0 Put 38.15 39.00 26.60 -11.97 0 2 53.0 Put 39.25 40.05 0.00 0.00 0 0 54.0 Put 40.20 41.00 31.05 -9.51 0 8 55.0 Put 41.20 42.00 31.34 -10.22 0 27 56.0 Put 42.20 43.00 29.35 -13.20 0 2 60.0 Put 46.15 47.00 34.50 -12.04 0 609 65.0 Put 51.15 52.00 38.20 -13.33 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 158 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.00 12.80 18.50 6.02 0 0 2.0 Call 11.25 11.80 0.00 0.00 0 0 3.0 Call 10.35 10.60 0.00 0.00 0 0 4.0 Call 9.40 9.65 0.00 0.00 0 0 5.0 Call 8.40 8.85 0.00 0.00 0 0 6.0 Call 7.55 7.80 6.30 -1.39 0 12 7.0 Call 6.70 6.90 5.30 -1.54 0 8 8.0 Call 5.90 6.10 5.73 -0.28 0 4 9.0 Call 5.15 5.35 5.30 0.05 0 13 10.0 Call 4.45 4.65 3.43 -1.11 0 83 11.0 Call 3.80 4.00 3.00 -0.91 0 4 12.0 Call 3.25 3.45 3.20 -0.14 0 1,169 13.0 Call 2.76 2.94 2.83 -0.03 24 147 14.0 Call 2.33 2.52 2.53 0.10 121 549 15.0 Call 1.96 2.13 2.08 0.04 7 362 16.0 Call 1.65 1.75 1.61 -0.09 12 538 17.0 Call 1.37 1.49 1.42 -0.01 36 381 18.0 Call 1.16 1.27 1.20 -0.01 17 657 19.0 Call 0.98 1.08 1.06 0.03 11 268 20.0 Call 0.82 0.93 0.93 0.05 36 1,061 21.0 Call 0.70 0.80 0.65 -0.10 0 61 22.0 Call 0.60 0.70 0.52 -0.13 0 242 23.0 Call 0.51 0.60 0.61 0.05 1 204 24.0 Call 0.44 0.53 0.43 -0.06 0 302 25.0 Call 0.39 0.48 0.45 0.02 85 734 26.0 Call 0.32 0.42 0.37 0.00 0 121 27.0 Call 0.29 0.39 0.32 -0.02 2 174 28.0 Call 0.25 0.35 0.28 -0.02 0 490 29.0 Call 0.23 0.31 0.28 0.01 0 316 30.0 Call 0.20 0.29 0.25 0.00 3 1,771 31.0 Call 0.16 0.33 0.22 0.00 0 425 32.0 Call 0.14 0.31 0.22 0.02 0 88 33.0 Call 0.12 0.21 0.17 -0.01 0 259 34.0 Call 0.10 0.28 0.16 -0.02 0 34 35.0 Call 0.10 0.27 0.17 0.00 0 868 36.0 Call 0.08 0.26 0.47 0.30 0 224 37.0 Call 0.07 0.25 0.13 -0.04 0 137 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.07 0.04 -0.01 0 41 2.0 Put 0.00 0.17 0.10 0.01 0 585 3.0 Put 0.04 0.23 0.15 0.01 50 84 4.0 Put 0.12 0.31 0.31 0.09 0 700 5.0 Put 0.24 0.35 0.48 0.19 0 459 6.0 Put 0.37 0.49 0.44 0.01 1 1,814 7.0 Put 0.55 0.65 0.66 0.06 0 1,493 8.0 Put 0.74 0.82 0.83 0.05 22 1,142 9.0 Put 1.00 1.06 1.04 0.01 32 643 10.0 Put 1.28 1.37 1.35 0.03 4 915 11.0 Put 1.65 1.75 1.77 0.07 6 982 12.0 Put 2.08 2.18 2.17 0.04 17 591 13.0 Put 2.60 2.71 2.74 0.09 16 3,291 14.0 Put 3.10 3.30 4.30 1.09 0 1,194 15.0 Put 3.70 3.90 3.85 0.02 77 1,824 16.0 Put 4.40 4.60 5.20 0.72 0 929 17.0 Put 5.10 5.35 5.45 0.25 1 649 18.0 Put 5.85 6.15 6.85 0.87 0 924 19.0 Put 6.65 6.95 6.84 0.06 1 275 20.0 Put 7.50 7.80 8.42 0.80 0 942 21.0 Put 8.35 8.65 8.80 0.31 0 295 22.0 Put 9.25 9.55 9.35 -0.03 1 279 23.0 Put 10.10 10.45 10.81 0.54 0 122 24.0 Put 11.05 11.35 12.10 0.90 0 384 25.0 Put 12.00 12.25 12.20 0.07 2 175 26.0 Put 12.95 13.20 13.20 0.13 2 81 27.0 Put 13.90 14.15 14.15 0.13 1 72 28.0 Put 14.85 15.15 16.63 1.65 0 64 29.0 Put 15.80 16.15 16.73 0.79 0 163 30.0 Put 16.80 17.00 17.70 0.79 0 33 31.0 Put 17.60 18.35 14.15 -3.73 0 120 32.0 Put 18.55 19.30 10.55 -8.30 0 98 33.0 Put 19.55 20.30 20.02 0.21 0 44 34.0 Put 20.50 21.25 16.85 -3.96 0 49 35.0 Put 21.50 22.25 21.89 0.09 0 29 36.0 Put 22.45 23.25 17.90 -4.89 0 12 37.0 Put 23.45 24.20 24.35 0.57 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 172 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.40 8.90 0.00 0.00 0 0 6.0 Call 7.45 8.00 0.00 0.00 0 0 7.0 Call 6.75 7.00 0.00 0.00 0 0 8.0 Call 5.95 6.15 4.60 -1.49 0 1 9.0 Call 5.15 5.45 5.45 0.11 23 29 10.0 Call 4.50 4.80 3.60 -1.07 0 21 11.0 Call 3.85 4.20 3.30 -0.75 0 1 12.0 Call 3.35 3.55 3.40 -0.08 0 12 13.0 Call 2.84 3.25 2.02 -0.98 0 44 14.0 Call 2.43 2.65 2.55 0.01 1 49 15.0 Call 2.06 2.29 2.25 0.08 30 141 16.0 Call 1.73 1.92 1.80 -0.03 27 85 17.0 Call 1.47 1.60 1.59 0.05 19 341 18.0 Call 1.25 1.44 1.30 -0.04 5 144 19.0 Call 1.08 1.19 1.08 -0.06 0 254 20.0 Call 0.92 1.03 0.95 -0.03 0 279 21.0 Call 0.79 0.89 0.65 -0.19 0 248 22.0 Call 0.68 0.78 0.65 -0.08 0 105 23.0 Call 0.59 0.68 1.00 0.37 0 129 24.0 Call 0.51 0.62 0.52 -0.05 0 73 25.0 Call 0.45 0.55 0.46 -0.04 0 323 26.0 Call 0.39 0.50 0.42 -0.03 0 174 27.0 Call 0.36 0.45 0.40 0.00 1 327 28.0 Call 0.31 0.41 0.32 -0.04 0 143 29.0 Call 0.28 0.38 0.31 -0.02 0 204 30.0 Call 0.25 0.35 0.25 -0.05 0 285 31.0 Call 0.18 0.33 0.22 -0.05 0 197 32.0 Call 0.17 0.34 0.21 -0.04 0 151 33.0 Call 0.15 0.32 0.38 0.16 0 42 34.0 Call 0.14 0.25 0.17 -0.03 0 444 35.0 Call 0.12 0.30 0.18 -0.01 0 253 36.0 Call 0.11 0.24 0.15 -0.03 0 371 37.0 Call 0.10 0.23 0.17 0.00 0 257 38.0 Call 0.10 0.22 0.17 0.01 0 412 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.31 0.35 0.33 0.00 10 70 6.0 Put 0.44 0.53 0.47 -0.01 20 4 7.0 Put 0.59 0.67 0.66 0.03 10 14 8.0 Put 0.80 0.89 0.89 0.05 0 183 9.0 Put 1.06 1.16 1.30 0.19 0 110 10.0 Put 1.39 1.49 1.50 0.06 0 86 11.0 Put 1.77 1.88 2.14 0.31 0 55 12.0 Put 2.18 2.33 2.75 0.50 0 79 13.0 Put 2.68 2.85 2.74 -0.03 81 331 14.0 Put 3.25 3.45 3.40 0.10 75 261 15.0 Put 3.85 4.05 4.00 0.07 3 510 16.0 Put 4.50 4.75 4.78 0.21 0 1,700 17.0 Put 5.25 5.50 5.75 0.47 0 196 18.0 Put 6.00 6.25 6.74 0.67 0 523 19.0 Put 6.80 7.05 7.20 0.34 0 267 20.0 Put 7.60 7.90 8.59 0.90 0 135 21.0 Put 8.45 8.70 9.23 0.69 0 482 22.0 Put 9.35 9.65 9.43 0.01 1 1,046 23.0 Put 10.15 10.55 10.90 0.58 0 611 24.0 Put 11.15 11.45 11.86 0.62 0 159 25.0 Put 12.05 12.35 13.28 1.11 0 685 26.0 Put 12.80 13.55 13.30 0.20 0 66 27.0 Put 13.85 14.55 15.60 1.55 0 138 28.0 Put 14.75 15.50 11.45 -3.55 0 47 29.0 Put 15.70 16.45 17.40 1.44 0 171 30.0 Put 16.65 17.40 18.20 1.28 0 102 31.0 Put 17.60 18.40 18.74 0.85 0 5 32.0 Put 18.60 19.35 18.15 -0.71 0 72 33.0 Put 19.55 20.35 12.72 -7.11 0 260 34.0 Put 20.55 21.30 17.50 -3.30 0 194 35.0 Put 21.50 22.30 17.65 -4.13 0 328 36.0 Put 22.50 23.25 17.10 -5.67 0 844 37.0 Put 23.45 24.25 18.15 -5.60 0 1,761 38.0 Put 24.45 25.25 26.50 1.76 0 130 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 193 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.00 12.80 10.92 -1.56 0 1 2.0 Call 11.00 11.80 9.89 -1.59 0 1 3.0 Call 10.35 10.60 9.11 -1.38 0 2 4.0 Call 9.40 9.70 8.15 -1.39 0 2 5.0 Call 8.45 8.70 7.50 -1.11 0 13 6.0 Call 7.60 7.85 6.18 -1.56 0 1,114 7.0 Call 6.75 7.00 6.50 -0.40 0 490 8.0 Call 6.00 6.20 5.06 -1.05 0 500 9.0 Call 5.25 5.55 4.20 -1.17 0 32 10.0 Call 4.55 4.80 4.84 0.12 16 1,277 11.0 Call 3.95 4.20 3.60 -0.49 0 64 12.0 Call 3.45 3.65 3.50 -0.06 8 423 13.0 Call 2.97 3.20 2.97 -0.11 111 369 14.0 Call 2.55 2.74 2.70 0.05 4 503 15.0 Call 2.19 2.39 2.21 -0.08 6 790 16.0 Call 1.88 2.06 2.00 0.03 6 372 17.0 Call 1.65 1.73 1.68 -0.01 34 965 18.0 Call 1.40 1.51 1.46 0.00 1 373 19.0 Call 1.21 1.32 1.00 -0.26 0 187 20.0 Call 1.05 1.15 1.08 -0.02 177 1,968 21.0 Call 0.91 1.01 0.90 -0.06 3 240 22.0 Call 0.79 0.89 0.85 0.01 4 371 23.0 Call 0.70 0.79 0.60 -0.14 0 619 24.0 Call 0.61 0.71 0.70 0.04 21 1,090 25.0 Call 0.54 0.64 0.60 0.01 11 2,041 26.0 Call 0.48 0.58 0.56 0.03 10 661 27.0 Call 0.43 0.53 0.38 -0.10 0 321 28.0 Call 0.39 0.48 0.35 -0.09 0 835 29.0 Call 0.35 0.44 0.43 0.03 10 182 30.0 Call 0.32 0.41 0.36 0.00 137 3,819 31.0 Call 0.28 0.38 0.30 -0.03 0 646 32.0 Call 0.23 0.35 0.33 0.04 0 291 33.0 Call 0.21 0.33 0.28 0.01 10 309 34.0 Call 0.19 0.35 0.28 0.02 2 821 35.0 Call 0.19 0.30 0.23 -0.02 102 1,175 36.0 Call 0.16 0.33 0.21 -0.03 0 370 37.0 Call 0.14 0.32 0.21 -0.01 0 324 38.0 Call 0.13 0.31 0.19 -0.02 0 400 39.0 Call 0.12 0.30 0.21 0.01 2 242 40.0 Call 0.11 0.23 0.17 -0.02 58 2,919 41.0 Call 0.10 0.25 0.25 0.07 0 635 42.0 Call 0.09 0.27 0.16 0.00 0 668 43.0 Call 0.08 0.26 0.12 -0.03 0 1,057 44.0 Call 0.07 0.18 0.10 -0.04 0 2,571 45.0 Call 0.07 0.20 0.16 0.02 0 3,886 46.0 Call 0.05 0.24 0.09 -0.05 0 574 47.0 Call 0.06 0.24 0.44 0.30 0 50 48.0 Call 0.04 0.23 0.12 -0.01 0 751 49.0 Call 0.04 0.23 0.91 0.78 0 98 50.0 Call 0.10 0.22 0.12 -0.01 0 2,395 51.0 Call 0.05 0.22 0.14 0.01 0 257 52.0 Call 0.02 0.22 0.08 -0.05 0 137 53.0 Call 0.02 0.21 0.14 0.02 0 31 54.0 Call 0.02 0.21 0.37 0.25 0 164 55.0 Call 0.01 0.21 0.33 0.21 0 555 56.0 Call 0.01 0.20 0.10 -0.02 0 293 57.0 Call 0.01 0.20 0.64 0.53 0 18 58.0 Call 0.01 0.20 0.27 0.16 0 220 59.0 Call 0.00 0.20 0.85 0.74 0 59 60.0 Call 0.01 0.19 0.07 -0.04 0 3,505 61.0 Call 0.01 0.19 0.75 0.64 0 101 62.0 Call 0.01 0.19 0.23 0.13 0 205 63.0 Call 0.00 0.19 0.55 0.45 0 533 64.0 Call 0.00 0.19 0.26 0.16 0 507 65.0 Call 0.08 0.14 0.09 -0.01 3 6,732 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.06 0.05 -0.01 8 3,959 2.0 Put 0.07 0.19 0.13 0.02 0 157 3.0 Put 0.07 0.26 0.29 0.12 0 225 4.0 Put 0.18 0.36 0.37 0.10 0 719 5.0 Put 0.35 0.41 0.39 0.01 35 885 6.0 Put 0.49 0.59 0.59 0.05 0 1,656 7.0 Put 0.68 0.75 0.73 0.01 6 2,668 8.0 Put 0.88 1.00 1.05 0.11 0 2,820 9.0 Put 1.15 1.28 1.23 0.01 6 2,936 10.0 Put 1.55 1.59 1.63 0.06 1,522 6,114 11.0 Put 1.89 2.00 1.95 0.00 59 2,721 12.0 Put 2.36 2.47 2.39 -0.03 44 1,142 13.0 Put 2.88 2.99 3.00 0.06 7 1,920 14.0 Put 3.40 3.60 3.60 0.10 0 2,667 15.0 Put 4.00 4.25 4.18 0.05 6 2,033 16.0 Put 4.70 4.90 4.99 0.18 0 1,567 17.0 Put 5.40 5.65 6.07 0.55 0 343 18.0 Put 6.15 6.40 7.18 0.91 0 610 19.0 Put 6.95 7.20 7.75 0.68 0 702 20.0 Put 7.75 8.05 8.00 0.10 8 2,146 21.0 Put 8.60 9.00 9.50 0.75 0 752 22.0 Put 9.50 9.90 10.00 0.39 0 663 23.0 Put 10.35 10.75 11.82 1.31 0 241 24.0 Put 11.25 11.65 11.70 0.29 0 1,673 25.0 Put 12.15 12.60 12.79 0.46 0 626 26.0 Put 13.10 13.55 13.65 0.39 0 359 27.0 Put 13.95 14.60 15.78 1.58 0 522 28.0 Put 14.85 15.55 16.82 1.67 0 757 29.0 Put 15.80 16.50 16.76 0.66 0 45 30.0 Put 16.75 17.30 16.97 -0.09 1 970 31.0 Put 17.55 18.45 14.03 -3.98 0 269 32.0 Put 18.65 19.40 19.82 0.85 0 112 33.0 Put 19.65 20.45 20.87 0.93 0 61 34.0 Put 20.60 21.40 21.16 0.24 0 99 35.0 Put 21.60 22.35 23.52 1.62 0 212 36.0 Put 22.55 23.35 23.96 1.08 0 117 37.0 Put 23.55 24.35 18.52 -5.34 0 68 38.0 Put 24.50 25.30 26.08 1.24 0 1,067 39.0 Put 25.50 26.30 26.15 0.33 0 34 40.0 Put 26.45 27.30 28.20 1.40 0 799 41.0 Put 27.50 28.10 27.90 0.12 1 528 42.0 Put 28.45 29.20 29.95 1.18 0 603 43.0 Put 29.40 30.20 30.58 0.83 0 738 44.0 Put 30.40 31.25 21.05 -9.68 0 161 45.0 Put 31.40 32.20 31.30 -0.43 0 319 46.0 Put 32.35 33.15 21.20 -11.52 0 112 47.0 Put 33.35 34.15 24.80 -8.91 0 7 48.0 Put 34.35 35.20 21.50 -13.21 0 31 49.0 Put 35.30 36.20 25.85 -9.85 0 13 50.0 Put 36.30 37.20 31.57 -5.12 0 135 51.0 Put 37.30 38.20 28.85 -8.84 0 12 52.0 Put 38.25 39.20 26.50 -12.18 0 220 53.0 Put 39.30 40.15 27.50 -12.17 0 275 54.0 Put 40.10 41.30 28.35 -12.32 0 325 55.0 Put 41.10 42.30 29.30 -12.36 0 50 56.0 Put 42.10 43.25 37.00 -5.66 0 1 57.0 Put 43.10 44.25 32.40 -11.25 0 10 58.0 Put 44.10 45.25 0.00 0.00 0 0 59.0 Put 45.25 46.25 34.20 -11.44 0 5 60.0 Put 46.05 47.15 42.75 -3.88 0 1,726 61.0 Put 47.05 48.20 36.95 -10.68 0 492 62.0 Put 48.05 49.10 39.34 -9.28 0 288 63.0 Put 49.05 50.15 37.10 -12.52 0 88 64.0 Put 50.10 51.05 38.00 -12.61 0 10 65.0 Put 51.05 52.15 51.23 -0.38 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 263 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.40 9.10 8.40 -0.25 0 1 6.0 Call 7.50 8.20 0.00 0.00 0 0 7.0 Call 6.80 7.20 0.00 0.00 0 0 8.0 Call 6.10 6.50 6.30 0.05 0 4 9.0 Call 5.40 5.80 4.23 -1.35 0 2 10.0 Call 4.80 5.15 3.80 -1.14 0 78 11.0 Call 4.30 4.55 3.30 -1.09 0 2 12.0 Call 3.75 4.05 3.60 -0.28 0 23 13.0 Call 3.35 3.55 2.48 -0.97 0 160 14.0 Call 2.92 3.15 2.79 -0.25 0 12 15.0 Call 2.58 2.86 2.36 -0.36 0 183 16.0 Call 2.27 2.54 2.00 -0.41 0 390 17.0 Call 1.98 2.29 2.00 -0.14 0 244 18.0 Call 1.76 2.05 1.46 -0.44 0 98 19.0 Call 1.54 1.82 1.60 -0.08 0 26 20.0 Call 1.36 1.64 1.34 -0.17 0 182 21.0 Call 1.20 1.52 1.09 -0.24 0 277 22.0 Call 1.02 1.24 1.25 0.09 253 1,049 23.0 Call 0.96 1.21 0.87 -0.18 0 27 24.0 Call 0.79 1.14 1.07 0.13 25 61 25.0 Call 0.67 0.95 0.75 -0.08 0 2,718 26.0 Call 0.54 0.89 0.71 -0.03 0 108 27.0 Call 0.55 0.82 0.62 -0.06 0 52 28.0 Call 0.52 0.77 0.67 0.05 820 944 29.0 Call 0.33 0.71 0.57 0.01 0 66 30.0 Call 0.26 0.66 0.47 -0.02 0 140 31.0 Call 0.31 0.60 1.18 0.75 0 12 32.0 Call 0.08 0.60 0.55 0.18 0 63 33.0 Call 0.05 0.53 0.87 0.56 0 61 34.0 Call 0.00 0.49 1.00 0.70 0 2 35.0 Call 0.17 0.48 0.36 0.07 0 393 36.0 Call 0.00 0.46 0.52 0.24 0 10 37.0 Call 0.10 0.48 0.36 0.08 0 222 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.47 0.56 0.54 0.03 0 1,234 6.0 Put 0.62 0.78 0.85 0.15 0 88 7.0 Put 0.85 1.02 0.97 0.04 281 145 8.0 Put 1.11 1.30 1.42 0.22 0 41 9.0 Put 1.44 1.66 1.81 0.26 0 40 10.0 Put 1.77 2.06 2.45 0.54 0 127 11.0 Put 2.25 2.49 2.64 0.27 0 19 12.0 Put 2.72 2.99 3.48 0.63 0 96 13.0 Put 3.40 3.50 3.40 -0.02 3 314 14.0 Put 3.80 4.15 3.95 -0.05 0 39 15.0 Put 4.45 4.80 5.18 0.50 0 134 16.0 Put 5.10 5.55 5.65 0.30 0 70 17.0 Put 5.85 6.15 6.72 0.65 0 291 18.0 Put 6.60 6.90 6.70 -0.13 0 72 19.0 Put 7.30 7.70 8.18 0.59 0 360 20.0 Put 8.20 8.45 9.65 1.25 0 59 21.0 Put 9.00 9.45 9.31 0.10 0 199 22.0 Put 9.75 10.80 6.85 -3.17 0 3 23.0 Put 10.60 12.05 10.80 -0.10 0 260 24.0 Put 11.50 13.00 6.01 -5.77 0 4 25.0 Put 12.35 12.95 8.69 -3.96 0 2 26.0 Put 12.75 15.05 13.65 0.10 0 1 27.0 Put 13.65 15.70 13.93 -0.54 0 21 28.0 Put 15.15 16.20 12.22 -3.18 0 2 29.0 Put 16.00 17.65 0.00 0.00 0 0 30.0 Put 16.95 18.50 18.10 0.85 0 5 31.0 Put 17.80 20.20 0.00 0.00 0 0 32.0 Put 18.75 20.70 0.00 0.00 0 0 33.0 Put 19.25 21.70 11.00 -9.02 0 2 34.0 Put 20.20 22.90 12.10 -8.90 0 1 35.0 Put 21.60 23.80 17.70 -4.28 0 77 36.0 Put 21.80 24.70 22.62 -0.35 0 74 37.0 Put 22.75 25.70 13.65 -10.30 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 354 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.70 6.00 0.00 0.00 0 0 10.0 Call 5.10 5.50 4.26 -1.05 0 10 11.0 Call 4.60 5.00 0.00 0.00 0 0 12.0 Call 4.10 4.50 3.75 -0.54 0 2 13.0 Call 3.70 4.10 3.90 0.00 5 1 14.0 Call 3.35 3.70 0.00 0.00 0 0 15.0 Call 3.00 3.30 2.61 -0.54 0 1 16.0 Call 2.59 3.10 0.00 0.00 0 0 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.77 1.95 2.00 0.14 0 5 10.0 Put 2.16 2.40 0.00 0.00 0 0 11.0 Put 2.63 2.88 0.00 0.00 0 0 12.0 Put 3.15 3.35 3.80 0.55 0 8 13.0 Put 3.70 4.00 0.00 0.00 0 0 14.0 Put 4.25 4.65 0.00 0.00 0 0 15.0 Put 4.95 5.35 5.10 0.03 1 0 16.0 Put 5.60 5.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 557 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.85 13.25 11.45 -1.03 0 16 2.0 Call 11.10 12.25 11.85 0.34 0 1 3.0 Call 10.15 10.80 10.00 -0.59 0 30 4.0 Call 9.25 9.90 9.65 -0.09 0 5 5.0 Call 8.45 9.20 9.15 0.13 1 38 6.0 Call 8.00 8.45 8.75 0.43 0 4 7.0 Call 7.35 7.80 7.00 -0.66 0 11 8.0 Call 6.80 7.25 6.50 -0.64 0 520 9.0 Call 6.00 6.70 6.50 -0.12 2 6 10.0 Call 5.55 6.25 6.00 -0.11 11 443 11.0 Call 5.20 5.75 5.60 -0.08 3 1,694 12.0 Call 4.85 5.30 5.10 -0.18 5 1,864 13.0 Call 4.45 4.95 4.90 0.02 10 804 14.0 Call 4.25 4.60 4.50 0.02 7 177 15.0 Call 4.00 4.30 4.20 0.05 14 1,758 16.0 Call 3.60 4.15 3.89 0.06 9 355 17.0 Call 3.05 3.85 3.46 -0.04 1 218 18.0 Call 2.80 3.70 3.11 -0.20 0 240 19.0 Call 2.70 3.50 2.55 -0.57 0 165 20.0 Call 2.85 3.05 3.00 0.07 18 3,838 21.0 Call 2.10 3.10 2.15 -0.59 0 285 22.0 Call 2.14 2.80 1.82 -0.74 0 184 23.0 Call 2.12 2.70 1.90 -0.53 0 254 24.0 Call 2.11 2.57 2.37 0.07 0 305 25.0 Call 2.06 2.33 2.05 -0.12 3 2,127 26.0 Call 1.72 2.15 1.76 -0.28 0 674 27.0 Call 1.48 2.23 1.85 -0.11 0 466 28.0 Call 1.38 2.13 1.55 -0.33 0 289 29.0 Call 1.29 2.02 1.50 -0.30 0 509 30.0 Call 1.69 1.86 1.50 -0.23 0 2,015 31.0 Call 1.55 1.72 1.60 -0.05 4 313 32.0 Call 1.45 1.71 1.29 -0.28 2 131 33.0 Call 1.35 1.73 2.87 1.38 0 235 34.0 Call 1.25 1.53 1.27 -0.15 0 383 35.0 Call 1.20 1.40 1.05 -0.29 0 2,015 36.0 Call 1.15 1.55 1.00 -0.28 0 131 37.0 Call 1.05 1.70 1.04 -0.18 0 93 38.0 Call 0.95 1.44 1.00 -0.17 0 637 39.0 Call 0.65 1.61 1.00 -0.11 0 183 40.0 Call 0.81 1.20 1.01 -0.04 10 3,158 41.0 Call 0.65 1.32 0.90 -0.10 0 79 42.0 Call 0.65 1.14 0.70 -0.25 0 368 43.0 Call 0.68 1.11 0.89 -0.04 3 498 44.0 Call 0.70 1.21 0.80 -0.11 0 109 45.0 Call 0.65 1.05 0.60 -0.29 1 732 46.0 Call 0.65 1.15 0.93 0.07 0 54 47.0 Call 0.60 1.11 0.59 -0.25 0 35 48.0 Call 0.55 1.09 0.84 0.02 0 49 49.0 Call 0.55 1.07 1.58 0.78 0 29 50.0 Call 0.55 1.03 0.70 -0.07 2 1,770 51.0 Call 0.55 1.03 3.45 2.70 0 72 52.0 Call 0.50 1.00 0.60 -0.13 0 43 53.0 Call 0.50 0.98 4.50 3.79 0 45 54.0 Call 0.50 0.96 5.00 4.32 0 18 55.0 Call 0.50 0.76 0.62 -0.04 6 799 56.0 Call 0.50 0.92 0.50 -0.14 0 58 57.0 Call 0.14 0.92 3.79 3.17 0 6 58.0 Call 0.01 0.91 1.39 0.80 0 36 59.0 Call 0.50 0.71 0.55 -0.02 1 20 60.0 Call 0.45 0.64 0.55 0.00 4 806 61.0 Call 0.28 0.77 0.50 -0.03 2 14 62.0 Call 0.22 0.80 0.50 0.00 2 224 63.0 Call 0.18 0.74 0.45 -0.03 2 555 64.0 Call 0.32 0.54 0.45 -0.01 2 63 65.0 Call 0.34 0.53 0.45 0.01 621 9,356 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.18 0.15 0.00 25 52 2.0 Put 0.20 0.43 0.33 0.02 0 8 3.0 Put 0.12 0.79 0.57 0.11 0 214 4.0 Put 0.27 1.01 0.65 -0.01 0 23 5.0 Put 0.75 1.27 1.15 0.17 0 569 6.0 Put 1.09 1.51 1.25 -0.05 80 120 7.0 Put 1.24 1.99 1.38 -0.27 0 37 8.0 Put 1.81 2.40 2.26 0.14 0 37 9.0 Put 2.50 2.82 2.39 -0.21 210 232 10.0 Put 2.78 3.25 3.20 0.12 5 178 11.0 Put 3.30 3.95 3.80 0.17 1 360 12.0 Put 3.90 4.40 4.35 0.15 8 213 13.0 Put 4.70 4.95 4.85 0.07 4 143 14.0 Put 4.70 5.90 6.10 0.74 0 325 15.0 Put 5.25 6.75 6.91 0.91 0 352 16.0 Put 5.95 7.45 7.15 0.50 0 245 17.0 Put 6.65 8.15 7.85 0.55 0 111 18.0 Put 7.45 8.55 8.60 0.52 0 189 19.0 Put 8.20 9.70 8.98 0.12 0 106 20.0 Put 9.35 10.50 10.50 0.85 0 295 21.0 Put 9.80 11.30 11.50 1.07 0 256 22.0 Put 10.40 12.40 12.50 1.28 0 155 23.0 Put 11.25 13.40 12.80 0.74 0 96 24.0 Put 12.60 13.55 12.97 0.06 2 120 25.0 Put 12.90 14.90 13.67 -0.09 2 1,704 26.0 Put 13.55 15.95 15.78 1.18 0 178 27.0 Put 14.45 16.85 12.93 -2.57 0 347 28.0 Put 15.30 17.70 17.20 0.80 0 137 29.0 Put 16.20 18.60 18.12 0.82 0 96 30.0 Put 17.10 19.50 19.60 1.40 0 180 31.0 Put 18.00 20.40 18.89 -0.22 0 7 32.0 Put 18.90 21.30 20.35 0.34 0 153 33.0 Put 19.85 23.00 21.28 0.37 0 9 34.0 Put 20.45 24.00 21.61 -0.21 0 11 35.0 Put 21.40 25.00 24.00 1.27 0 115 36.0 Put 22.30 25.90 25.02 1.37 0 53 37.0 Put 23.25 26.80 24.95 0.37 0 5 38.0 Put 24.20 27.75 25.41 -0.10 0 53 39.0 Put 25.15 28.70 24.25 -2.19 0 33 40.0 Put 26.10 29.65 28.92 1.55 0 1,010 41.0 Put 27.05 30.50 29.67 1.37 0 22 42.0 Put 28.00 31.50 28.95 -0.30 0 242 43.0 Put 28.95 32.45 27.95 -2.27 0 34 44.0 Put 29.90 33.40 24.79 -6.39 0 40 45.0 Put 30.85 34.35 23.65 -8.50 0 31 46.0 Put 31.85 35.30 22.90 -10.22 0 14 47.0 Put 32.80 36.25 30.00 -4.09 0 90 48.0 Put 33.80 37.20 32.80 -2.26 0 125 49.0 Put 34.75 38.15 33.70 -2.33 0 16 50.0 Put 35.70 39.10 27.75 -9.25 0 50 51.0 Put 36.70 40.05 27.00 -10.97 0 10 52.0 Put 37.70 41.05 30.20 -8.74 0 144 53.0 Put 38.65 42.00 0.00 0.00 0 0 54.0 Put 39.20 43.15 41.40 0.52 0 209 55.0 Put 40.30 44.10 39.35 -2.51 0 20 56.0 Put 40.65 45.10 40.25 -2.58 0 399 57.0 Put 41.65 46.05 34.60 -9.21 0 15 58.0 Put 43.25 47.00 36.59 -8.19 0 8 59.0 Put 44.00 47.95 46.00 0.24 0 6 60.0 Put 45.25 48.95 47.43 0.69 0 474 61.0 Put 46.25 49.90 36.45 -11.27 0 154 62.0 Put 46.65 50.85 40.25 -8.45 0 9 63.0 Put 47.65 51.85 40.30 -9.38 0 120 64.0 Put 48.60 52.80 0.00 0.00 0 0 65.0 Put 49.70 53.80 53.49 1.85 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 13, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.19 12.23 11.95 0.00 0.00 4000X4100 0.00 0.00 13,667 Wed Jul 13 2022 6:21:42 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 15 2022 2 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.05 11.87 0.21 0 2 2.0 Call 9.85 10.05 10.84 0.18 0 0 3.0 Call 8.90 9.05 9.86 0.20 0 0 4.0 Call 7.90 8.00 0.00 0.00 0 0 5.0 Call 6.90 7.05 9.60 1.94 0 1 6.0 Call 5.90 6.05 6.80 0.14 0 0 6.5 Call 5.40 5.55 0.00 0.00 0 0 7.0 Call 4.90 5.00 5.50 -0.16 0 1 7.5 Call 4.40 4.55 0.00 0.00 0 0 8.0 Call 3.90 4.05 3.74 -0.92 0 0 8.5 Call 3.35 3.55 0.00 0.00 0 0 9.0 Call 2.82 3.05 3.15 -0.51 0 2 9.5 Call 2.31 2.63 0.00 0.00 0 0 10.0 Call 1.88 2.02 2.00 -0.68 0 381 10.5 Call 1.48 1.56 1.53 -0.66 0 15 11.0 Call 1.04 1.09 1.07 -0.64 0 546 11.5 Call 0.65 0.70 0.71 -0.53 0 333 12.0 Call 0.35 0.39 0.38 -0.45 0 1,470 12.5 Call 0.18 0.19 0.19 -0.30 0 4,855 13.0 Call 0.08 0.09 0.08 -0.17 0 6,498 13.5 Call 0.04 0.05 0.05 -0.08 0 3,977 14.0 Call 0.02 0.03 0.02 -0.05 0 5,403 14.5 Call 0.01 0.03 0.02 -0.01 0 913 15.0 Call 0.01 0.02 0.01 -0.01 0 23,684 15.5 Call 0.00 0.02 0.01 -0.01 0 400 16.0 Call 0.00 0.01 0.01 0.00 0 3,915 16.5 Call 0.00 0.02 0.03 0.03 0 156 17.0 Call 0.00 0.02 0.01 0.01 0 2,417 17.5 Call 0.00 0.01 0.02 0.02 0 29 18.0 Call 0.00 0.01 0.01 0.01 0 13,337 18.5 Call 0.00 0.02 0.03 0.03 0 1,061 19.0 Call 0.00 0.02 0.01 0.01 0 2,867 20.0 Call 0.00 0.02 0.01 0.01 0 2,782 21.0 Call 0.00 0.01 0.01 0.01 0 1,870 22.0 Call 0.00 0.02 0.01 0.01 0 1,782 23.0 Call 0.00 0.01 0.02 0.02 0 8,490 24.0 Call 0.00 0.02 0.02 0.02 0 1,803 25.0 Call 0.00 0.01 0.02 0.02 0 2,995 26.0 Call 0.00 0.01 0.01 0.01 0 1,099 27.0 Call 0.00 0.03 0.04 0.04 0 554 28.0 Call 0.00 0.03 0.01 0.01 0 360 29.0 Call 0.00 0.03 0.05 0.05 0 251 30.0 Call 0.00 0.01 0.02 0.02 0 903 31.0 Call 0.00 0.03 0.12 0.12 0 95 32.0 Call 0.00 0.03 0.02 0.02 0 3,966 33.0 Call 0.00 0.03 0.03 0.03 0 187 34.0 Call 0.00 0.03 0.03 0.03 0 80 35.0 Call 0.00 0.03 0.08 0.08 0 98 36.0 Call 0.00 0.03 0.05 0.05 0 296 37.0 Call 0.00 0.03 0.04 0.04 0 1 38.0 Call 0.00 0.01 0.04 0.04 0 2 39.0 Call 0.00 0.03 0.02 0.02 0 12 40.0 Call 0.00 0.03 0.03 0.03 0 25 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 12 2.0 Put 0.00 0.01 0.02 0.02 0 41 3.0 Put 0.00 0.02 0.02 0.02 0 147 4.0 Put 0.00 0.01 0.03 0.03 0 328 5.0 Put 0.00 0.01 0.02 0.02 0 3,172 6.0 Put 0.00 0.01 0.01 0.01 0 800 6.5 Put 0.00 0.02 0.02 0.02 0 120 7.0 Put 0.00 0.01 0.01 0.01 0 2,700 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.01 0.01 0.01 0 5,355 8.5 Put 0.00 0.02 0.02 0.02 0 110 9.0 Put 0.01 0.02 0.02 0.01 0 5,552 9.5 Put 0.02 0.03 0.02 0.00 0 475 10.0 Put 0.04 0.05 0.04 0.01 0 13,694 10.5 Put 0.07 0.08 0.06 0.03 0 1,139 11.0 Put 0.12 0.14 0.13 0.08 0 5,908 11.5 Put 0.24 0.26 0.26 0.17 0 684 12.0 Put 0.41 0.45 0.44 0.26 0 11,231 12.5 Put 0.72 0.77 0.74 0.40 0 5,357 13.0 Put 1.12 1.17 1.13 0.52 0 7,528 13.5 Put 1.55 1.65 1.25 0.27 0 922 14.0 Put 2.01 2.12 2.05 0.63 0 5,567 14.5 Put 2.47 2.64 2.21 0.32 0 319 15.0 Put 3.00 3.15 2.98 0.60 0 15,583 15.5 Put 3.50 3.65 3.23 0.36 0 2,255 16.0 Put 4.00 4.10 4.02 0.66 0 11,440 16.5 Put 4.45 4.65 4.50 0.64 0 3 17.0 Put 5.00 5.15 4.73 0.38 0 2,466 17.5 Put 5.45 5.65 5.22 0.37 0 6 18.0 Put 6.00 6.10 6.05 0.70 0 15,901 18.5 Put 6.50 6.65 5.92 0.07 0 3 19.0 Put 7.00 7.10 6.85 0.50 0 1,967 20.0 Put 8.00 8.10 7.75 0.40 0 1,641 21.0 Put 9.00 9.10 8.80 0.45 0 866 22.0 Put 10.00 10.10 10.03 0.68 0 1,026 23.0 Put 11.00 11.10 10.75 0.40 0 319 24.0 Put 12.00 12.10 11.74 0.39 0 263 25.0 Put 13.00 13.10 12.75 0.40 0 831 26.0 Put 14.00 14.10 13.75 0.40 0 410 27.0 Put 15.00 15.10 14.85 0.50 0 447 28.0 Put 15.95 16.10 15.95 0.60 0 88 29.0 Put 16.95 17.15 16.65 0.30 0 12 30.0 Put 17.95 18.15 17.75 0.40 0 26 31.0 Put 18.60 19.15 18.44 0.09 0 29 32.0 Put 19.50 20.15 18.54 -0.81 0 5 33.0 Put 20.50 21.15 20.15 -0.20 0 12 34.0 Put 21.50 22.15 20.60 -0.75 0 15 35.0 Put 22.50 23.15 22.94 0.59 0 22 36.0 Put 23.50 24.15 24.15 0.80 0 3 37.0 Put 24.50 25.20 24.43 0.08 0 28 38.0 Put 25.50 26.20 26.17 0.82 0 8 39.0 Put 26.50 27.20 25.55 -0.80 0 2 40.0 Put 27.50 28.20 27.76 0.41 0 53 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.15 6.60 -1.06 0 0 6.0 Call 5.85 6.15 0.00 0.00 0 0 6.5 Call 5.40 5.65 0.00 0.00 0 0 7.0 Call 4.90 5.10 5.55 -0.11 0 35 7.5 Call 4.40 4.70 0.00 0.00 0 0 8.0 Call 3.90 4.15 4.60 -0.07 0 1 8.5 Call 3.40 3.75 0.00 0.00 0 0 9.0 Call 2.93 3.25 3.26 -0.43 0 7 9.5 Call 2.19 2.96 0.00 0.00 0 0 10.0 Call 2.06 2.19 2.26 -0.48 0 46 10.5 Call 1.64 1.71 2.23 -0.05 0 2 11.0 Call 1.26 1.31 1.30 -0.53 0 72 11.5 Call 0.92 0.97 1.01 -0.41 0 6 12.0 Call 0.64 0.71 0.68 -0.37 0 613 12.5 Call 0.42 0.48 0.47 -0.27 0 293 13.0 Call 0.26 0.30 0.29 -0.20 0 461 13.5 Call 0.17 0.19 0.20 -0.12 0 806 14.0 Call 0.10 0.13 0.12 -0.09 0 366 14.5 Call 0.07 0.09 0.08 -0.05 0 817 15.0 Call 0.05 0.06 0.06 -0.03 0 909 15.5 Call 0.04 0.06 0.05 -0.01 0 324 16.0 Call 0.03 0.05 0.04 0.00 0 373 16.5 Call 0.02 0.05 0.03 -0.01 0 603 17.0 Call 0.02 0.04 0.03 0.00 0 419 17.5 Call 0.02 0.04 0.03 0.00 0 90 18.0 Call 0.00 0.04 0.05 0.02 0 122 18.5 Call 0.01 0.04 0.03 0.00 0 17 19.0 Call 0.00 0.03 0.02 -0.01 0 282 19.5 Call 0.00 0.04 0.03 0.00 0 19 20.0 Call 0.01 0.03 0.02 0.00 0 26 20.5 Call 0.00 0.04 0.02 0.00 0 5 21.0 Call 0.00 0.03 0.08 0.06 0 35 21.5 Call 0.00 0.04 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.01 -0.01 0 41 22.5 Call 0.00 0.03 0.14 0.12 0 0 23.0 Call 0.00 0.07 0.04 0.02 0 2 23.5 Call 0.00 0.04 0.07 0.05 0 3 24.0 Call 0.00 0.03 0.03 0.01 0 42 24.5 Call 0.00 0.03 0.02 0.00 0 11 25.0 Call 0.00 0.03 0.01 0.00 0 85 26.0 Call 0.00 0.05 0.11 0.10 0 5 27.0 Call 0.00 0.05 0.06 0.05 0 1 28.0 Call 0.00 0.05 0.00 0.00 0 0 30.0 Call 0.00 0.03 0.01 0.00 0 10 35.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 0 418 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.02 0.01 0 5 7.0 Put 0.01 0.03 0.02 0.01 0 0 7.5 Put 0.01 0.05 0.03 0.01 0 1 8.0 Put 0.03 0.06 0.03 0.00 0 1,796 8.5 Put 0.05 0.06 0.04 0.00 0 320 9.0 Put 0.07 0.08 0.08 0.04 0 850 9.5 Put 0.10 0.13 0.08 0.01 0 549 10.0 Put 0.16 0.17 0.16 0.06 0 3,766 10.5 Put 0.24 0.26 0.24 0.10 0 510 11.0 Put 0.34 0.38 0.35 0.16 0 3,406 11.5 Put 0.50 0.54 0.52 0.23 0 146 12.0 Put 0.72 0.76 0.71 0.29 0 679 12.5 Put 1.00 1.04 1.00 0.39 0 604 13.0 Put 1.34 1.40 1.36 0.49 0 1,979 13.5 Put 1.73 1.79 1.75 0.56 0 171 14.0 Put 2.15 2.23 2.15 0.57 0 252 14.5 Put 2.61 2.69 2.46 0.45 0 130 15.0 Put 3.05 3.35 2.60 0.14 0 238 15.5 Put 3.55 3.75 2.25 -0.68 0 68 16.0 Put 4.00 4.20 3.90 0.48 0 312 16.5 Put 4.50 4.80 4.15 0.24 0 117 17.0 Put 5.00 5.20 4.90 0.50 0 24 17.5 Put 5.50 5.70 5.37 0.47 0 116 18.0 Put 6.00 6.20 5.10 -0.30 0 596 18.5 Put 6.50 6.70 5.85 -0.05 0 23 19.0 Put 7.00 7.20 6.35 -0.05 0 1 19.5 Put 7.45 7.70 7.15 0.26 0 28 20.0 Put 7.95 8.25 7.79 0.40 0 13 20.5 Put 8.40 8.70 7.53 -0.36 0 2 21.0 Put 8.85 9.20 8.30 -0.09 0 4 21.5 Put 9.40 9.70 8.22 -0.67 0 3 22.0 Put 9.85 10.20 9.62 0.23 0 30 22.5 Put 10.40 10.70 9.62 -0.27 0 6 23.0 Put 10.95 11.20 10.25 -0.14 0 1 23.5 Put 11.30 11.75 10.15 -0.73 0 8 24.0 Put 11.90 12.20 11.80 0.42 0 4 24.5 Put 12.40 12.70 12.61 0.73 0 1 25.0 Put 12.90 13.20 11.66 -0.72 0 39 26.0 Put 13.90 14.20 13.43 0.05 0 6 27.0 Put 14.95 15.20 14.38 0.00 0 2 28.0 Put 15.85 16.20 15.71 0.34 0 4 30.0 Put 17.90 18.20 17.75 0.38 0 2 35.0 Put 22.85 23.20 22.50 0.14 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.10 6.95 -0.71 0 1 7.0 Call 4.90 5.10 0.00 0.00 0 0 7.5 Call 4.40 4.60 0.00 0.00 0 0 8.0 Call 3.95 4.15 5.21 0.51 0 2 8.5 Call 3.50 3.70 0.00 0.00 0 0 9.0 Call 3.05 3.20 4.33 0.59 0 11 9.5 Call 2.59 2.77 0.00 0.00 0 0 10.0 Call 2.19 2.28 3.37 0.56 0 428 10.5 Call 1.80 1.85 0.00 0.00 0 0 11.0 Call 1.43 1.50 1.50 -0.46 0 524 11.5 Call 1.11 1.17 1.13 -0.44 0 0 12.0 Call 0.82 0.90 0.88 -0.36 0 348 12.5 Call 0.61 0.67 0.66 -0.27 0 49 13.0 Call 0.45 0.51 0.46 -0.22 0 1,591 13.5 Call 0.31 0.37 0.33 -0.17 0 1,210 14.0 Call 0.24 0.26 0.23 -0.14 0 2,517 14.5 Call 0.16 0.19 0.18 -0.08 0 1,471 15.0 Call 0.11 0.14 0.13 -0.06 0 1,071 15.5 Call 0.07 0.12 0.14 0.00 0 646 16.0 Call 0.06 0.10 0.08 -0.03 0 499 16.5 Call 0.05 0.09 0.16 0.09 0 420 17.0 Call 0.03 0.08 0.06 0.00 0 392 17.5 Call 0.02 0.07 0.06 0.01 0 227 18.0 Call 0.02 0.06 0.03 -0.01 0 377 18.5 Call 0.00 0.08 0.07 0.03 0 38 19.0 Call 0.02 0.07 0.07 0.04 0 50 19.5 Call 0.00 0.07 0.12 0.10 0 8 20.0 Call 0.00 0.07 0.04 0.03 0 154 20.5 Call 0.00 0.07 0.01 0.00 0 42 21.0 Call 0.00 0.07 0.03 0.02 0 384 21.5 Call 0.00 0.07 0.04 0.03 0 107 22.0 Call 0.01 0.05 0.04 0.04 0 148 22.5 Call 0.00 0.06 0.46 0.46 0 1 23.0 Call 0.00 0.06 0.14 0.14 0 5 23.5 Call 0.00 0.06 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.36 0.36 0 3 24.5 Call 0.00 0.06 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.09 0.09 0 4 26.0 Call 0.00 0.06 0.00 0.00 0 0 27.0 Call 0.00 0.06 0.00 0.00 0 0 28.0 Call 0.00 0.06 0.00 0.00 0 0 30.0 Call 0.00 0.06 0.01 0.01 0 0 35.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.04 0.03 0.01 0 128 7.0 Put 0.01 0.10 0.00 0.00 0 0 7.5 Put 0.03 0.11 0.00 0.00 0 0 8.0 Put 0.07 0.10 0.10 0.04 0 842 8.5 Put 0.11 0.15 0.09 0.00 0 4 9.0 Put 0.16 0.19 0.17 0.06 0 2,340 9.5 Put 0.20 0.24 0.20 0.06 0 0 10.0 Put 0.30 0.32 0.30 0.12 0 2,076 10.5 Put 0.40 0.44 0.42 0.17 0 2 11.0 Put 0.52 0.56 0.51 0.17 0 1,138 11.5 Put 0.69 0.75 0.75 0.30 0 12 12.0 Put 0.93 0.97 0.94 0.32 0 3,228 12.5 Put 1.20 1.25 1.08 0.26 0 26 13.0 Put 1.52 1.58 1.50 0.43 0 3,027 13.5 Put 1.88 1.95 1.87 0.48 0 336 14.0 Put 2.29 2.36 2.08 0.32 0 2,329 14.5 Put 2.64 2.80 2.65 0.51 0 167 15.0 Put 3.05 3.25 2.62 0.04 0 422 15.5 Put 3.55 3.75 3.10 0.07 0 11 16.0 Put 4.05 4.30 3.35 -0.14 0 151 16.5 Put 4.45 4.70 4.85 0.89 0 152 17.0 Put 5.00 5.25 4.35 -0.09 0 35 17.5 Put 5.45 5.75 5.11 0.18 0 33 18.0 Put 6.00 6.25 4.68 -0.75 0 99 18.5 Put 6.50 6.75 6.26 0.34 0 2 19.0 Put 6.95 7.20 7.05 0.64 0 20 19.5 Put 7.45 7.70 0.00 0.00 0 0 20.0 Put 7.95 8.20 6.62 -0.78 0 20 20.5 Put 8.45 8.70 0.00 0.00 0 0 21.0 Put 8.95 9.20 8.80 0.41 0 0 21.5 Put 9.35 9.70 0.00 0.00 0 0 22.0 Put 9.90 10.20 10.10 0.72 0 8 22.5 Put 10.35 10.70 9.62 -0.26 0 8 23.0 Put 10.85 11.25 11.00 0.62 0 10 23.5 Put 11.20 11.75 11.83 0.95 0 5 24.0 Put 11.80 12.25 11.64 0.26 0 3 24.5 Put 12.40 12.75 12.84 0.96 0 3 25.0 Put 12.90 13.20 12.33 -0.05 0 9 26.0 Put 13.90 14.25 12.62 -0.76 0 2 27.0 Put 14.90 15.25 0.00 0.00 0 0 28.0 Put 15.90 16.20 15.70 0.32 0 7 30.0 Put 17.85 18.20 17.33 -0.04 0 11 35.0 Put 22.85 23.20 22.65 0.28 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.20 7.45 -0.23 0 6 7.5 Call 4.45 4.80 0.00 0.00 0 0 8.0 Call 4.00 4.30 0.00 0.00 0 0 8.5 Call 3.55 3.75 0.00 0.00 0 0 9.0 Call 3.10 3.35 0.00 0.00 0 0 9.5 Call 2.69 2.81 2.88 -0.47 0 3 10.0 Call 2.29 2.36 2.53 -0.36 0 50 10.5 Call 1.91 1.98 0.00 0.00 0 0 11.0 Call 1.56 1.63 2.06 0.00 0 15 11.5 Call 1.24 1.32 1.50 -0.21 0 14 12.0 Call 0.98 1.05 1.11 -0.26 0 49 12.5 Call 0.75 0.81 0.78 -0.30 0 213 13.0 Call 0.56 0.65 0.60 -0.24 0 152 13.5 Call 0.43 0.49 0.49 -0.15 0 80 14.0 Call 0.32 0.38 0.30 -0.19 0 349 14.5 Call 0.23 0.29 0.27 -0.10 0 129 15.0 Call 0.17 0.23 0.22 -0.05 0 75 15.5 Call 0.12 0.18 0.17 -0.04 0 37 16.0 Call 0.10 0.14 0.15 -0.01 0 81 16.5 Call 0.08 0.12 0.12 0.00 0 8 17.0 Call 0.06 0.10 0.19 0.09 0 234 17.5 Call 0.05 0.09 0.06 -0.02 0 27 18.0 Call 0.05 0.08 0.07 0.00 0 7 18.5 Call 0.03 0.08 0.13 0.07 0 5 19.0 Call 0.03 0.08 0.07 0.01 0 14 20.0 Call 0.01 0.08 0.04 -0.01 0 11 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.00 0.00 0 0 23.0 Call 0.00 0.07 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.06 0.06 0.01 0 239 7.5 Put 0.10 0.14 0.09 -0.01 0 411 8.0 Put 0.13 0.17 0.11 0.00 0 74 8.5 Put 0.17 0.22 0.22 0.08 0 41 9.0 Put 0.23 0.27 0.21 0.02 0 158 9.5 Put 0.30 0.34 0.28 0.05 0 1,329 10.0 Put 0.40 0.44 0.40 0.12 0 184 10.5 Put 0.50 0.56 0.50 0.15 0 27 11.0 Put 0.65 0.72 0.70 0.25 0 571 11.5 Put 0.85 0.91 0.85 0.25 0 190 12.0 Put 1.09 1.14 1.14 0.38 0 513 12.5 Put 1.36 1.41 1.40 0.43 0 656 13.0 Put 1.67 1.73 1.57 0.33 0 28 13.5 Put 2.03 2.09 2.00 0.46 0 18 14.0 Put 2.41 2.48 2.18 0.29 0 3 14.5 Put 2.82 2.89 0.00 0.00 0 0 15.0 Put 3.15 3.35 2.69 0.02 0 18 15.5 Put 3.60 3.80 2.91 -0.19 0 15 16.0 Put 4.10 4.30 4.49 0.94 0 8 16.5 Put 4.50 4.85 4.45 0.43 0 18 17.0 Put 5.00 5.35 0.00 0.00 0 0 17.5 Put 5.50 5.85 4.75 -0.22 0 13 18.0 Put 6.00 6.30 5.52 0.06 0 2 18.5 Put 6.45 6.80 6.90 0.94 0 19 19.0 Put 6.95 7.30 6.42 -0.03 0 3 20.0 Put 7.95 8.30 8.15 0.71 0 2 21.0 Put 8.90 9.30 0.00 0.00 0 0 22.0 Put 9.90 10.30 9.32 -0.11 0 2 23.0 Put 10.90 11.25 9.84 -0.58 0 1 24.0 Put 11.90 12.25 11.12 -0.30 0 2 25.0 Put 12.65 13.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.20 0.00 0.00 0 0 7.5 Call 4.50 4.80 0.00 0.00 0 0 8.0 Call 3.95 4.35 0.00 0.00 0 0 8.5 Call 3.60 3.80 0.00 0.00 0 0 9.0 Call 3.20 3.40 0.00 0.00 0 0 9.5 Call 2.76 2.87 0.00 0.00 0 0 10.0 Call 2.38 2.47 2.40 -0.54 0 1 10.5 Call 2.02 2.08 2.60 0.06 0 8 11.0 Call 1.68 1.76 1.78 -0.38 0 0 11.5 Call 1.38 1.46 1.85 0.05 0 20 12.0 Call 1.11 1.19 1.23 -0.26 0 36 12.5 Call 0.89 0.95 0.96 -0.25 0 12 13.0 Call 0.70 0.77 0.76 -0.20 0 26 13.5 Call 0.54 0.62 0.58 -0.18 0 13 14.0 Call 0.42 0.49 0.43 -0.18 0 55 14.5 Call 0.30 0.39 0.46 0.00 0 43 15.0 Call 0.25 0.31 0.39 0.03 0 53 15.5 Call 0.17 0.25 0.53 0.25 0 14 16.0 Call 0.14 0.20 0.17 -0.05 0 66 16.5 Call 0.11 0.16 0.18 0.00 0 7 17.0 Call 0.07 0.14 0.14 0.00 0 24 17.5 Call 0.07 0.12 0.09 -0.03 0 22 18.0 Call 0.06 0.10 0.08 -0.02 0 3 18.5 Call 0.04 0.09 0.07 -0.01 0 1 19.0 Call 0.04 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.10 0.00 0.00 0 0 21.0 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.09 0.00 0.00 0 0 23.0 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.08 0.00 0.00 0 0 25.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.07 0.03 0.00 0 0 7.5 Put 0.15 0.18 0.16 0.04 0 5 8.0 Put 0.18 0.23 0.00 0.00 0 0 8.5 Put 0.25 0.29 0.32 0.14 0 5 9.0 Put 0.32 0.35 0.33 0.10 0 13 9.5 Put 0.39 0.44 0.29 0.01 0 21 10.0 Put 0.49 0.55 0.53 0.18 0 25 10.5 Put 0.63 0.69 0.64 0.19 0 54 11.0 Put 0.78 0.85 0.78 0.21 0 25 11.5 Put 0.99 1.05 1.03 0.32 0 26 12.0 Put 1.23 1.28 1.28 0.38 0 275 12.5 Put 1.50 1.56 1.31 0.19 0 90 13.0 Put 1.80 1.90 1.83 0.45 0 96 13.5 Put 2.15 2.22 2.12 0.44 0 10 14.0 Put 2.52 2.59 2.30 0.27 0 1,205 14.5 Put 2.91 2.99 2.25 -0.13 0 2 15.0 Put 3.25 3.45 3.11 0.33 0 60 15.5 Put 3.75 3.90 3.20 0.00 0 10 16.0 Put 4.15 4.35 3.96 0.33 0 50 16.5 Put 4.60 4.80 0.00 0.00 0 0 17.0 Put 5.15 5.30 4.87 0.31 0 1 17.5 Put 5.55 5.85 0.00 0.00 0 0 18.0 Put 6.00 6.35 0.00 0.00 0 0 18.5 Put 6.50 6.85 0.00 0.00 0 0 19.0 Put 7.00 7.35 0.00 0.00 0 0 20.0 Put 7.95 8.30 7.20 -0.26 0 1 21.0 Put 8.95 9.30 8.12 -0.33 0 1 22.0 Put 9.95 10.25 0.00 0.00 0 0 23.0 Put 10.90 11.30 10.15 -0.27 0 2 24.0 Put 11.85 12.25 0.00 0.00 0 0 25.0 Put 12.70 13.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 37 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 11.15 11.35 -0.31 0 1 2.0 Call 9.85 10.10 0.00 0.00 0 0 3.0 Call 8.85 9.10 0.00 0.00 0 0 4.0 Call 7.90 8.05 0.00 0.00 0 0 5.0 Call 6.90 7.10 0.00 0.00 0 0 6.0 Call 5.90 6.15 7.45 0.75 0 0 7.0 Call 5.00 5.25 0.00 0.00 0 0 8.0 Call 4.10 4.20 4.50 -0.29 0 1 9.0 Call 3.25 3.35 4.82 0.94 0 1 10.0 Call 2.46 2.53 2.73 -0.29 0 162 11.0 Call 1.78 1.83 1.84 -0.42 0 469 12.0 Call 1.23 1.29 1.29 -0.31 0 369 13.0 Call 0.80 0.87 0.81 -0.26 0 1,544 14.0 Call 0.50 0.59 0.55 -0.16 0 1,285 15.0 Call 0.32 0.38 0.37 -0.08 0 1,624 16.0 Call 0.22 0.25 0.23 -0.06 0 2,189 17.0 Call 0.13 0.17 0.16 -0.03 0 1,044 18.0 Call 0.09 0.13 0.10 -0.03 0 303 19.0 Call 0.05 0.10 0.09 0.00 0 254 20.0 Call 0.05 0.08 0.07 0.00 0 1,379 21.0 Call 0.00 0.10 0.05 -0.01 0 500 22.0 Call 0.03 0.07 0.05 -0.01 0 1,482 23.0 Call 0.04 0.09 0.07 0.02 0 30 24.0 Call 0.01 0.08 0.08 0.04 0 1 25.0 Call 0.01 0.08 0.05 0.02 0 158 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.09 0.06 0 40 4.0 Put 0.00 0.04 0.04 0.01 0 35 5.0 Put 0.02 0.11 0.06 0.00 0 258 6.0 Put 0.08 0.14 0.08 0.00 0 296 7.0 Put 0.15 0.18 0.14 0.02 0 370 8.0 Put 0.24 0.27 0.26 0.07 0 3,958 9.0 Put 0.38 0.41 0.40 0.12 0 3,337 10.0 Put 0.57 0.63 0.59 0.16 0 3,521 11.0 Put 0.89 0.95 0.91 0.23 0 4,508 12.0 Put 1.37 1.38 1.38 0.36 0 19,333 13.0 Put 1.93 1.98 1.91 0.41 0 1,735 14.0 Put 2.63 2.69 2.67 0.54 0 2,509 15.0 Put 3.40 3.50 3.45 0.58 0 234 16.0 Put 4.25 4.40 4.07 0.35 0 33 17.0 Put 5.15 5.35 4.10 -0.50 0 27 18.0 Put 6.10 6.30 5.90 0.35 0 334 19.0 Put 7.10 7.30 5.77 -0.73 0 209 20.0 Put 8.05 8.25 6.70 -0.79 0 71 21.0 Put 9.05 9.25 7.63 -0.84 0 3 22.0 Put 10.05 10.35 8.65 -0.82 0 76 23.0 Put 11.05 11.25 10.80 0.34 0 26 24.0 Put 12.05 12.25 11.50 0.05 0 51 25.0 Put 12.95 13.20 12.77 0.33 0 86 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.25 0.00 0.00 0 0 7.5 Call 4.50 4.85 0.00 0.00 0 0 8.0 Call 4.15 4.35 0.00 0.00 0 0 8.5 Call 3.70 3.85 0.00 0.00 0 0 9.0 Call 3.30 3.50 0.00 0.00 0 0 9.5 Call 2.89 3.05 0.00 0.00 0 0 10.0 Call 2.54 2.62 0.00 0.00 0 0 10.5 Call 2.20 2.27 0.00 0.00 0 0 11.0 Call 1.87 1.94 0.00 0.00 0 0 11.5 Call 1.58 1.67 0.00 0.00 0 0 12.0 Call 1.32 1.40 1.35 -0.35 0 30 12.5 Call 1.09 1.16 1.11 -0.32 0 3 13.0 Call 0.90 0.96 0.99 -0.19 0 6 13.5 Call 0.74 0.81 0.82 -0.15 0 11 14.0 Call 0.59 0.67 0.63 -0.17 0 4 14.5 Call 0.46 0.56 0.58 -0.06 0 7 15.0 Call 0.39 0.46 0.45 -0.08 0 3 15.5 Call 0.32 0.38 0.59 0.16 0 4 16.0 Call 0.25 0.31 0.30 -0.05 0 20 16.5 Call 0.20 0.27 0.00 0.00 0 0 17.0 Call 0.16 0.22 0.20 -0.04 0 0 17.5 Call 0.12 0.19 0.19 0.00 0 26 18.0 Call 0.11 0.16 0.00 0.00 0 0 18.5 Call 0.09 0.14 0.00 0.00 0 0 19.0 Call 0.08 0.12 0.00 0.00 0 0 20.0 Call 0.06 0.10 0.08 -0.01 0 100 21.0 Call 0.05 0.09 0.00 0.00 0 0 22.0 Call 0.04 0.10 0.07 0.00 0 0 23.0 Call 0.01 0.11 0.00 0.00 0 0 24.0 Call 0.01 0.10 0.00 0.00 0 0 25.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.14 0.00 0.00 0 0 7.5 Put 0.22 0.28 0.17 -0.01 0 1 8.0 Put 0.27 0.33 0.23 0.00 0 2 8.5 Put 0.35 0.41 0.00 0.00 0 0 9.0 Put 0.43 0.50 0.38 0.04 0 12 9.5 Put 0.55 0.61 0.34 -0.08 0 12 10.0 Put 0.67 0.73 0.70 0.19 0 81 10.5 Put 0.81 0.89 0.73 0.10 0 5 11.0 Put 0.99 1.07 1.03 0.26 0 1 11.5 Put 1.22 1.29 1.25 0.32 0 5 12.0 Put 1.46 1.51 1.51 0.38 0 6 12.5 Put 1.73 1.79 1.56 0.19 0 18 13.0 Put 2.03 2.09 2.07 0.45 0 1,226 13.5 Put 2.36 2.43 2.15 0.24 0 30 14.0 Put 2.71 2.79 2.74 0.51 0 3 14.5 Put 3.05 3.20 0.00 0.00 0 0 15.0 Put 3.45 3.60 0.00 0.00 0 0 15.5 Put 3.85 4.05 0.00 0.00 0 0 16.0 Put 4.30 4.45 0.00 0.00 0 0 16.5 Put 4.75 4.95 0.00 0.00 0 0 17.0 Put 5.15 5.45 0.00 0.00 0 0 17.5 Put 5.70 5.85 0.00 0.00 0 0 18.0 Put 6.10 6.35 0.00 0.00 0 0 18.5 Put 6.55 6.90 0.00 0.00 0 0 19.0 Put 7.05 7.45 0.00 0.00 0 0 20.0 Put 8.00 8.35 0.00 0.00 0 0 21.0 Put 9.00 9.40 0.00 0.00 0 0 22.0 Put 10.00 10.35 0.00 0.00 0 0 23.0 Put 10.95 11.35 0.00 0.00 0 0 24.0 Put 11.95 12.35 0.00 0.00 0 0 25.0 Put 12.90 13.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 65 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 11.55 0.00 0.00 0 0 2.0 Call 9.80 10.55 0.00 0.00 0 0 3.0 Call 8.85 9.05 0.00 0.00 0 0 4.0 Call 7.90 8.05 8.70 0.01 0 134 5.0 Call 6.95 7.10 8.40 0.69 0 558 6.0 Call 6.00 6.15 5.70 -1.05 0 3,730 7.0 Call 5.10 5.25 5.50 -0.31 0 1,105 8.0 Call 4.25 4.40 4.90 -0.01 0 11 9.0 Call 3.45 3.60 4.22 0.16 0 16 10.0 Call 2.73 2.81 2.99 -0.29 0 99 11.0 Call 2.10 2.17 3.05 0.48 0 229 12.0 Call 1.57 1.64 1.61 -0.35 0 432 13.0 Call 1.15 1.22 1.18 -0.28 0 1,916 14.0 Call 0.82 0.93 0.84 -0.22 0 1,080 15.0 Call 0.60 0.67 0.61 -0.17 0 3,906 16.0 Call 0.41 0.49 0.44 -0.12 0 2,071 17.0 Call 0.30 0.37 0.32 -0.09 0 1,113 18.0 Call 0.23 0.27 0.24 -0.06 0 2,610 19.0 Call 0.18 0.21 0.19 -0.04 0 1,557 20.0 Call 0.14 0.17 0.16 -0.02 0 4,774 21.0 Call 0.11 0.14 0.14 0.00 0 1,224 22.0 Call 0.09 0.12 0.11 -0.01 0 1,038 23.0 Call 0.08 0.14 0.10 -0.01 0 1,411 24.0 Call 0.07 0.14 0.16 0.06 0 1,119 25.0 Call 0.07 0.12 0.06 -0.03 0 2,332 26.0 Call 0.06 0.12 0.06 -0.03 0 1,011 27.0 Call 0.05 0.12 0.06 -0.02 0 271 28.0 Call 0.05 0.10 0.07 -0.01 0 602 29.0 Call 0.04 0.11 0.08 0.01 0 468 30.0 Call 0.04 0.10 0.06 -0.01 0 1,934 31.0 Call 0.01 0.10 0.09 0.02 0 344 32.0 Call 0.01 0.09 0.05 -0.01 0 616 33.0 Call 0.00 0.10 0.07 0.01 0 529 34.0 Call 0.01 0.10 0.05 0.00 0 382 35.0 Call 0.03 0.06 0.03 -0.02 0 1,204 36.0 Call 0.00 0.09 0.05 0.00 0 539 37.0 Call 0.00 0.09 0.06 0.02 0 643 38.0 Call 0.00 0.09 0.07 0.03 0 414 39.0 Call 0.02 0.09 0.05 0.02 0 770 40.0 Call 0.02 0.04 0.02 -0.01 0 2,832 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.01 -0.01 0 165 2.0 Put 0.01 0.07 0.02 -0.03 0 565 3.0 Put 0.02 0.11 0.06 -0.01 0 207 4.0 Put 0.06 0.12 0.07 -0.04 0 138 5.0 Put 0.10 0.18 0.17 0.04 0 2,252 6.0 Put 0.18 0.23 0.20 0.02 0 257 7.0 Put 0.28 0.33 0.29 0.04 0 2,563 8.0 Put 0.43 0.48 0.43 0.07 0 2,125 9.0 Put 0.63 0.68 0.63 0.12 0 1,630 10.0 Put 0.91 0.95 0.96 0.22 0 5,059 11.0 Put 1.28 1.33 1.31 0.28 0 3,093 12.0 Put 1.75 1.80 1.77 0.34 0 9,233 13.0 Put 2.33 2.40 2.33 0.40 0 3,992 14.0 Put 3.00 3.10 3.05 0.51 0 2,404 15.0 Put 3.70 3.85 3.75 0.50 0 3,010 16.0 Put 4.50 4.70 4.70 0.67 0 2,404 17.0 Put 5.40 5.55 5.54 0.66 0 5,142 18.0 Put 6.30 6.45 5.77 0.01 0 2,462 19.0 Put 7.25 7.40 6.79 0.10 0 1,276 20.0 Put 8.20 8.35 7.95 0.31 0 2,243 21.0 Put 9.15 9.40 8.72 0.13 0 408 22.0 Put 10.15 10.35 9.85 0.28 0 605 23.0 Put 11.10 11.35 9.80 -0.75 0 582 24.0 Put 12.10 12.35 10.89 -0.65 0 307 25.0 Put 13.10 13.30 12.90 0.37 0 1,244 26.0 Put 14.10 14.35 13.90 0.38 0 483 27.0 Put 15.05 15.30 14.88 0.37 0 361 28.0 Put 16.05 16.30 15.80 0.30 0 450 29.0 Put 17.05 17.35 16.10 -0.40 0 251 30.0 Put 18.05 18.25 17.81 0.32 0 607 31.0 Put 18.60 19.35 17.28 -1.20 0 369 32.0 Put 19.60 20.35 19.77 0.30 0 92 33.0 Put 20.55 21.35 20.50 0.03 0 57 34.0 Put 21.55 22.30 21.85 0.39 0 47 35.0 Put 22.55 23.35 23.01 0.56 0 201 36.0 Put 23.55 24.35 23.75 0.30 0 85 37.0 Put 24.55 25.35 24.10 -0.34 0 299 38.0 Put 25.55 26.35 25.93 0.50 0 177 39.0 Put 26.55 27.35 25.99 -0.44 0 15 40.0 Put 27.55 28.35 27.81 0.39 0 130 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 79 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 7.30 0.00 0.00 0 0 6.0 Call 5.90 6.35 0.00 0.00 0 0 7.0 Call 4.95 5.45 6.85 1.01 0 1 8.0 Call 4.20 4.60 5.45 0.50 0 7 9.0 Call 3.55 3.70 4.10 -0.02 0 1 10.0 Call 2.85 2.95 3.35 -0.01 0 102 11.0 Call 2.23 2.31 2.25 -0.44 0 25 12.0 Call 1.72 1.78 1.72 -0.39 0 47 13.0 Call 1.30 1.37 1.33 -0.29 0 229 14.0 Call 0.97 1.06 1.10 -0.11 0 233 15.0 Call 0.71 0.83 0.70 -0.22 0 217 16.0 Call 0.53 0.63 0.55 -0.14 0 111 17.0 Call 0.40 0.47 0.43 -0.08 0 344 18.0 Call 0.32 0.37 0.34 -0.05 0 1,439 19.0 Call 0.22 0.29 0.31 0.01 0 200 20.0 Call 0.20 0.23 0.20 -0.04 0 775 21.0 Call 0.13 0.20 0.30 0.11 0 189 22.0 Call 0.11 0.16 0.24 0.08 0 396 23.0 Call 0.08 0.14 0.17 0.04 0 279 24.0 Call 0.09 0.13 0.13 0.02 0 337 25.0 Call 0.10 0.12 0.10 -0.01 0 1,058 26.0 Call 0.05 0.12 0.11 0.01 0 593 27.0 Call 0.03 0.13 0.10 0.00 0 205 28.0 Call 0.03 0.13 0.10 0.01 0 180 29.0 Call 0.02 0.13 0.19 0.10 0 400 30.0 Call 0.02 0.12 0.06 -0.03 0 865 31.0 Call 0.02 0.12 0.12 0.04 0 497 32.0 Call 0.01 0.12 0.12 0.04 0 1,358 33.0 Call 0.01 0.11 0.19 0.11 0 788 34.0 Call 0.01 0.11 0.10 0.03 0 193 35.0 Call 0.00 0.10 0.04 -0.03 0 163 36.0 Call 0.02 0.05 0.05 -0.01 0 352 37.0 Call 0.00 0.10 0.10 0.04 0 189 38.0 Call 0.02 0.10 0.06 0.00 0 469 39.0 Call 0.00 0.10 0.10 0.05 0 164 40.0 Call 0.01 0.10 0.01 -0.04 0 273 41.0 Call 0.00 0.10 0.05 0.00 0 641 42.0 Call 0.00 0.10 0.14 0.10 0 113 43.0 Call 0.00 0.10 0.15 0.11 0 225 44.0 Call 0.00 0.10 0.10 0.06 0 690 45.0 Call 0.03 0.10 0.06 0.03 0 168 46.0 Call 0.00 0.10 0.21 0.18 0 6 47.0 Call 0.00 0.10 0.04 0.02 0 44 48.0 Call 0.00 0.10 0.05 0.03 0 10 49.0 Call 0.00 0.10 0.18 0.16 0 9 50.0 Call 0.00 0.08 0.11 0.09 0 317 51.0 Call 0.00 0.09 0.26 0.24 0 227 52.0 Call 0.00 0.09 0.05 0.04 0 72 53.0 Call 0.00 0.09 0.10 0.09 0 35 54.0 Call 0.00 0.09 0.21 0.20 0 2 55.0 Call 0.00 0.09 0.16 0.15 0 127 56.0 Call 0.00 0.09 0.03 0.02 0 550 60.0 Call 0.00 0.05 0.05 0.04 0 249 65.0 Call 0.01 0.03 0.02 0.02 0 2,682 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.12 0.20 0.15 0.00 0 5,744 6.0 Put 0.23 0.30 0.42 0.21 0 95 7.0 Put 0.35 0.42 0.29 -0.01 0 1,480 8.0 Put 0.48 0.57 0.50 0.08 0 503 9.0 Put 0.72 0.81 0.65 0.05 0 285 10.0 Put 1.01 1.12 1.09 0.24 0 649 11.0 Put 1.42 1.50 1.45 0.26 0 439 12.0 Put 1.91 2.00 1.85 0.25 0 782 13.0 Put 2.50 2.57 2.58 0.46 0 362 14.0 Put 3.10 3.25 3.15 0.44 0 472 15.0 Put 3.85 4.00 4.00 0.59 0 1,015 16.0 Put 4.60 4.80 4.15 -0.03 0 919 17.0 Put 5.50 5.65 4.50 -0.50 0 686 18.0 Put 6.40 6.60 6.35 0.47 0 1,188 19.0 Put 7.30 7.50 6.18 -0.60 0 1,445 20.0 Put 8.25 8.45 8.05 0.33 0 6,453 21.0 Put 9.15 9.40 9.05 0.39 0 884 22.0 Put 10.10 10.50 9.80 0.17 0 499 23.0 Put 11.05 11.40 10.68 0.09 0 498 24.0 Put 12.05 12.40 12.58 1.01 0 474 25.0 Put 13.05 13.40 12.40 -0.16 0 937 26.0 Put 14.00 14.40 13.56 0.01 0 177 27.0 Put 14.95 15.40 13.80 -0.74 0 61 28.0 Put 15.95 16.40 15.72 0.19 0 307 29.0 Put 16.95 17.40 14.87 -1.66 0 64 30.0 Put 17.95 18.35 18.15 0.63 0 175 31.0 Put 18.60 19.40 17.50 -1.01 0 182 32.0 Put 19.60 20.40 14.79 -4.71 0 346 33.0 Put 20.60 21.40 20.42 -0.08 0 112 34.0 Put 21.60 22.35 20.40 -1.09 0 135 35.0 Put 22.60 23.35 23.34 0.86 0 250 36.0 Put 23.60 24.35 23.60 0.13 0 13 37.0 Put 24.55 25.35 24.21 -0.26 0 17 38.0 Put 25.55 26.35 20.58 -4.88 0 22 39.0 Put 26.55 27.35 21.33 -5.12 0 15 40.0 Put 27.55 28.35 28.36 0.91 0 110 41.0 Put 28.55 29.35 27.70 -0.74 0 4 42.0 Put 29.55 30.35 18.40 -11.03 0 229 43.0 Put 30.55 31.35 19.32 -11.11 0 30 44.0 Put 31.55 32.35 29.95 -1.47 0 2 45.0 Put 32.55 33.35 30.60 -1.81 0 38 46.0 Put 33.55 34.35 21.40 -12.01 0 23 47.0 Put 34.50 35.35 24.50 -9.90 0 6 48.0 Put 35.50 36.30 23.05 -12.35 0 1 49.0 Put 36.50 37.35 24.10 -12.29 0 5 50.0 Put 37.50 38.30 30.24 -7.15 0 1,172 51.0 Put 38.50 39.30 0.00 0.00 0 0 52.0 Put 39.50 40.35 26.60 -12.78 0 2 53.0 Put 40.50 41.35 0.00 0.00 0 0 54.0 Put 41.50 42.40 31.05 -10.32 0 8 55.0 Put 42.50 43.40 31.34 -11.03 0 27 56.0 Put 43.50 44.40 29.35 -14.02 0 2 60.0 Put 47.50 48.55 34.50 -12.86 0 609 65.0 Put 52.45 53.50 38.20 -14.15 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 156 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 11.55 18.50 6.84 0 0 2.0 Call 9.70 10.55 0.00 0.00 0 0 3.0 Call 8.85 9.10 0.00 0.00 0 0 4.0 Call 7.95 8.15 0.00 0.00 0 0 5.0 Call 7.05 7.20 7.15 -0.64 0 0 6.0 Call 6.20 6.40 6.80 -0.10 0 12 7.0 Call 5.35 5.60 5.30 -0.73 0 8 8.0 Call 4.60 4.80 5.73 0.48 0 4 9.0 Call 3.95 4.15 4.00 -0.52 0 13 10.0 Call 3.35 3.50 3.37 -0.49 0 83 11.0 Call 2.79 2.91 3.35 0.08 0 11 12.0 Call 2.33 2.42 2.38 -0.36 0 1,481 13.0 Call 1.92 2.03 2.08 -0.22 0 157 14.0 Call 1.60 1.69 1.64 -0.29 0 606 15.0 Call 1.31 1.46 1.42 -0.17 0 372 16.0 Call 1.09 1.22 1.23 -0.10 0 554 17.0 Call 0.91 1.03 0.94 -0.17 0 388 18.0 Call 0.76 0.87 0.86 -0.06 0 665 19.0 Call 0.63 0.74 0.73 -0.05 0 274 20.0 Call 0.54 0.64 0.60 -0.06 0 1,022 21.0 Call 0.45 0.56 0.65 0.09 0 61 22.0 Call 0.38 0.48 0.45 -0.03 0 241 23.0 Call 0.34 0.42 0.40 -0.02 0 214 24.0 Call 0.29 0.38 0.43 0.06 0 302 25.0 Call 0.26 0.33 0.32 0.00 0 748 26.0 Call 0.24 0.29 0.37 0.09 0 121 27.0 Call 0.21 0.27 0.32 0.06 0 176 28.0 Call 0.19 0.25 0.21 -0.03 0 489 29.0 Call 0.18 0.23 0.28 0.06 0 316 30.0 Call 0.16 0.21 0.25 0.05 0 1,774 31.0 Call 0.14 0.25 0.22 0.03 0 425 32.0 Call 0.13 0.24 0.22 0.04 0 88 33.0 Call 0.12 0.21 0.17 0.00 0 259 34.0 Call 0.11 0.22 0.16 0.00 0 34 35.0 Call 0.10 0.21 0.17 0.02 0 868 36.0 Call 0.10 0.20 0.47 0.33 0 224 37.0 Call 0.08 0.19 0.13 0.00 0 137 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.08 0.04 -0.02 0 41 2.0 Put 0.06 0.14 0.10 0.00 0 585 3.0 Put 0.11 0.21 0.15 0.01 0 84 4.0 Put 0.21 0.29 0.31 0.09 0 700 5.0 Put 0.31 0.41 0.32 -0.01 0 458 6.0 Put 0.46 0.56 0.46 0.00 0 1,813 7.0 Put 0.67 0.76 0.72 0.10 0 1,509 8.0 Put 0.94 1.03 0.96 0.12 0 1,342 9.0 Put 1.25 1.35 1.20 0.07 0 662 10.0 Put 1.63 1.73 1.71 0.24 0 997 11.0 Put 2.10 2.21 2.01 0.13 0 1,006 12.0 Put 2.64 2.74 2.71 0.35 0 684 13.0 Put 3.20 3.35 3.30 0.39 0 3,375 14.0 Put 3.85 4.00 3.75 0.21 0 1,205 15.0 Put 4.55 4.75 4.65 0.46 0 1,834 16.0 Put 5.30 5.50 4.90 -0.03 0 929 17.0 Put 6.10 6.30 5.45 -0.25 0 649 18.0 Put 6.95 7.15 6.75 0.24 0 924 19.0 Put 7.80 8.00 6.84 -0.51 0 275 20.0 Put 8.65 8.90 8.50 0.28 0 942 21.0 Put 9.60 9.85 9.12 0.01 0 295 22.0 Put 10.55 10.80 9.35 -0.68 0 280 23.0 Put 11.45 11.70 10.81 -0.15 0 122 24.0 Put 12.45 12.60 12.20 0.31 0 384 25.0 Put 13.35 13.70 12.20 -0.64 0 177 26.0 Put 14.35 14.60 13.20 -0.60 0 82 27.0 Put 15.30 15.50 14.15 -0.61 0 73 28.0 Put 16.30 16.55 16.63 0.90 0 64 29.0 Put 17.25 17.50 16.73 0.03 0 163 30.0 Put 18.25 18.45 17.70 0.02 0 33 31.0 Put 18.80 19.55 14.15 -4.51 0 120 32.0 Put 19.80 20.55 10.55 -9.10 0 98 33.0 Put 20.75 21.50 20.65 0.02 0 44 34.0 Put 21.75 22.50 21.95 0.34 0 49 35.0 Put 22.75 23.50 21.89 -0.71 0 29 36.0 Put 23.70 24.45 17.90 -5.68 0 12 37.0 Put 24.70 25.45 24.35 -0.21 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 170 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.40 0.00 0.00 0 0 6.0 Call 6.20 6.40 0.00 0.00 0 0 7.0 Call 5.40 5.65 0.00 0.00 0 0 8.0 Call 4.65 4.85 4.60 -0.67 0 1 9.0 Call 4.00 4.20 4.46 -0.11 0 36 10.0 Call 3.40 3.60 3.60 -0.32 0 21 11.0 Call 2.86 3.05 3.30 -0.05 0 1 12.0 Call 2.41 2.52 3.40 0.55 0 12 13.0 Call 2.02 2.15 2.02 -0.39 0 44 14.0 Call 1.70 1.83 1.84 -0.19 0 50 15.0 Call 1.41 1.57 1.46 -0.24 0 158 16.0 Call 1.18 1.33 1.31 -0.12 0 103 17.0 Call 0.99 1.14 1.59 0.38 0 352 18.0 Call 0.83 0.97 0.97 -0.05 0 140 19.0 Call 0.70 0.85 0.82 -0.05 0 254 20.0 Call 0.60 0.73 0.95 0.21 0 279 21.0 Call 0.52 0.63 0.65 0.01 0 248 22.0 Call 0.45 0.56 0.65 0.09 0 105 23.0 Call 0.39 0.50 1.00 0.52 0 129 24.0 Call 0.34 0.44 0.52 0.10 0 73 25.0 Call 0.31 0.37 0.37 -0.01 0 323 26.0 Call 0.27 0.36 0.42 0.08 0 174 27.0 Call 0.22 0.33 0.32 0.01 0 327 28.0 Call 0.21 0.31 0.32 0.05 0 143 29.0 Call 0.18 0.31 0.31 0.05 0 204 30.0 Call 0.16 0.30 0.25 0.01 0 285 31.0 Call 0.14 0.28 0.22 -0.01 0 197 32.0 Call 0.15 0.23 0.15 -0.06 0 153 33.0 Call 0.12 0.25 0.11 -0.09 0 42 34.0 Call 0.11 0.24 0.17 -0.01 0 444 35.0 Call 0.10 0.23 0.18 0.00 0 253 36.0 Call 0.14 0.22 0.15 -0.02 0 371 37.0 Call 0.08 0.22 0.17 0.01 0 257 38.0 Call 0.10 0.21 0.16 0.00 0 451 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.36 0.44 0.38 0.01 0 70 6.0 Put 0.53 0.60 0.47 -0.03 0 5 7.0 Put 0.74 0.83 0.70 0.03 0 25 8.0 Put 1.00 1.12 0.95 0.05 0 258 9.0 Put 1.33 1.46 1.30 0.09 0 110 10.0 Put 1.71 1.88 1.63 0.05 0 87 11.0 Put 2.21 2.32 2.31 0.31 0 55 12.0 Put 2.73 2.86 2.68 0.18 0 79 13.0 Put 3.30 3.50 3.25 0.19 0 412 14.0 Put 3.95 4.15 3.40 -0.27 0 335 15.0 Put 4.65 4.85 4.65 0.31 0 508 16.0 Put 5.40 5.60 5.40 0.33 0 1,700 17.0 Put 6.25 6.40 5.75 -0.09 0 196 18.0 Put 7.05 7.25 6.60 -0.04 0 524 19.0 Put 7.90 8.10 7.20 -0.28 0 267 20.0 Put 8.75 9.05 8.59 0.25 0 135 21.0 Put 9.65 9.95 9.23 0.00 0 482 22.0 Put 10.60 10.85 9.43 -0.70 0 1,046 23.0 Put 11.55 11.80 10.90 -0.15 0 611 24.0 Put 12.50 12.75 11.86 -0.12 0 159 25.0 Put 13.40 13.70 13.28 0.36 0 685 26.0 Put 14.05 14.70 13.30 -0.58 0 66 27.0 Put 15.00 15.70 15.60 0.76 0 138 28.0 Put 15.95 16.65 11.45 -4.34 0 47 29.0 Put 16.90 17.60 17.40 0.63 0 171 30.0 Put 17.90 18.60 18.20 0.46 0 102 31.0 Put 18.85 19.60 18.74 0.02 0 5 32.0 Put 19.80 20.55 18.15 -1.55 0 72 33.0 Put 20.80 21.55 12.72 -7.96 0 260 34.0 Put 21.80 22.55 17.50 -4.16 0 194 35.0 Put 22.75 23.50 17.65 -4.99 0 328 36.0 Put 23.75 24.45 17.10 -6.53 0 844 37.0 Put 24.70 25.50 18.15 -6.47 0 1,761 38.0 Put 25.70 26.50 26.50 0.90 0 130 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 191 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 11.55 10.92 -0.74 0 1 2.0 Call 9.80 10.55 9.89 -0.77 0 1 3.0 Call 8.85 9.15 9.11 -0.56 0 2 4.0 Call 7.95 8.20 8.15 -0.57 0 1 5.0 Call 7.05 7.30 7.50 -0.31 0 13 6.0 Call 6.25 6.45 6.18 -0.76 0 1,114 7.0 Call 5.45 5.65 6.50 0.39 0 490 8.0 Call 4.70 4.95 5.00 -0.35 0 500 9.0 Call 4.05 4.25 4.70 0.05 0 31 10.0 Call 3.45 3.70 3.59 -0.41 0 1,277 11.0 Call 2.97 3.15 3.60 0.16 0 64 12.0 Call 2.53 2.64 2.69 -0.26 0 423 13.0 Call 2.14 2.26 2.16 -0.37 0 298 14.0 Call 1.82 1.95 1.80 -0.35 0 501 15.0 Call 1.61 1.71 1.63 -0.20 0 785 16.0 Call 1.30 1.43 1.46 -0.09 0 377 17.0 Call 1.16 1.23 1.21 -0.13 0 945 18.0 Call 0.94 1.08 1.15 0.00 0 369 19.0 Call 0.81 0.95 0.90 -0.10 0 197 20.0 Call 0.71 0.80 0.72 -0.15 0 1,988 21.0 Call 0.59 0.74 0.70 -0.05 0 240 22.0 Call 0.51 0.64 0.57 -0.08 0 367 23.0 Call 0.47 0.55 0.47 -0.10 0 619 24.0 Call 0.41 0.51 0.49 -0.03 0 1,131 25.0 Call 0.39 0.45 0.41 -0.06 0 2,053 26.0 Call 0.32 0.43 0.40 -0.02 0 673 27.0 Call 0.29 0.39 0.38 0.01 0 321 28.0 Call 0.26 0.36 0.35 0.02 0 835 29.0 Call 0.23 0.34 0.43 0.13 0 192 30.0 Call 0.24 0.30 0.28 -0.01 0 3,856 31.0 Call 0.19 0.33 0.30 0.03 0 646 32.0 Call 0.17 0.30 0.33 0.08 0 291 33.0 Call 0.18 0.25 0.28 0.04 0 299 34.0 Call 0.14 0.29 0.28 0.06 0 819 35.0 Call 0.14 0.22 0.18 -0.02 0 1,282 36.0 Call 0.12 0.26 0.21 0.02 0 370 37.0 Call 0.11 0.24 0.26 0.07 0 324 38.0 Call 0.10 0.25 0.19 0.01 0 400 39.0 Call 0.09 0.23 0.16 -0.01 0 243 40.0 Call 0.11 0.21 0.16 0.00 0 2,924 41.0 Call 0.10 0.23 0.25 0.10 0 635 42.0 Call 0.07 0.22 0.16 0.02 0 668 43.0 Call 0.07 0.21 0.10 -0.04 0 1,057 44.0 Call 0.06 0.19 0.10 -0.03 0 2,571 45.0 Call 0.06 0.19 0.10 -0.02 0 3,886 46.0 Call 0.05 0.20 0.09 -0.03 0 574 47.0 Call 0.04 0.20 0.44 0.32 0 50 48.0 Call 0.04 0.19 0.12 0.00 0 751 49.0 Call 0.04 0.19 0.91 0.79 0 98 50.0 Call 0.03 0.19 0.09 -0.02 0 2,395 51.0 Call 0.04 0.17 0.11 0.00 0 257 52.0 Call 0.03 0.18 0.08 -0.03 0 137 53.0 Call 0.03 0.18 0.14 0.03 0 31 54.0 Call 0.02 0.18 0.37 0.27 0 164 55.0 Call 0.01 0.18 0.33 0.23 0 555 56.0 Call 0.02 0.17 0.10 0.00 0 293 57.0 Call 0.02 0.17 0.64 0.54 0 18 58.0 Call 0.02 0.17 0.27 0.17 0 220 59.0 Call 0.01 0.17 0.85 0.75 0 59 60.0 Call 0.01 0.17 0.07 -0.03 0 3,505 61.0 Call 0.01 0.17 0.75 0.65 0 101 62.0 Call 0.01 0.16 0.23 0.14 0 205 63.0 Call 0.01 0.16 0.55 0.46 0 533 64.0 Call 0.05 0.16 0.26 0.17 0 507 65.0 Call 0.08 0.13 0.09 0.00 0 6,735 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.04 0.06 0.05 0.00 0 4,237 2.0 Put 0.08 0.17 0.13 0.02 0 157 3.0 Put 0.11 0.26 0.29 0.11 0 225 4.0 Put 0.24 0.33 0.27 0.00 0 719 5.0 Put 0.42 0.48 0.44 0.04 0 930 6.0 Put 0.59 0.67 0.59 0.03 0 1,656 7.0 Put 0.82 0.91 0.73 -0.03 0 2,667 8.0 Put 1.10 1.20 1.05 0.04 0 2,820 9.0 Put 1.45 1.56 1.39 0.07 0 2,950 10.0 Put 1.89 1.97 1.94 0.26 0 5,954 11.0 Put 2.36 2.47 1.95 -0.17 0 2,670 12.0 Put 2.92 3.00 2.95 0.31 0 1,158 13.0 Put 3.45 3.65 3.45 0.25 0 1,920 14.0 Put 4.10 4.30 4.10 0.28 0 2,667 15.0 Put 4.80 5.00 4.92 0.42 0 2,040 16.0 Put 5.55 5.75 5.27 0.06 0 1,716 17.0 Put 6.35 6.55 6.07 0.08 0 343 18.0 Put 7.15 7.40 7.15 0.37 0 610 19.0 Put 8.00 8.25 8.00 0.38 0 702 20.0 Put 8.85 9.15 8.45 -0.04 0 2,127 21.0 Put 9.50 10.10 9.50 0.15 0 752 22.0 Put 10.40 11.00 10.00 -0.24 0 663 23.0 Put 11.30 11.95 11.82 0.67 0 241 24.0 Put 12.25 12.90 11.70 -0.39 0 1,673 25.0 Put 13.15 13.85 12.79 -0.24 0 626 26.0 Put 14.10 14.80 13.65 -0.32 0 359 27.0 Put 15.05 15.70 15.78 0.87 0 522 28.0 Put 16.00 16.70 16.82 0.96 0 757 29.0 Put 16.95 17.70 16.76 -0.07 0 45 30.0 Put 17.90 18.65 16.97 -0.83 0 970 31.0 Put 18.90 19.65 18.80 0.03 0 269 32.0 Put 19.85 20.60 19.82 0.07 0 112 33.0 Put 20.85 21.65 20.87 0.15 0 61 34.0 Put 21.80 22.60 21.16 -0.54 0 99 35.0 Put 22.80 23.50 23.52 0.85 0 212 36.0 Put 23.75 24.55 23.96 0.30 0 117 37.0 Put 24.75 25.55 24.68 0.04 0 68 38.0 Put 25.75 26.55 25.65 0.02 0 1,065 39.0 Put 26.70 27.50 27.07 0.46 0 34 40.0 Put 27.70 28.45 28.05 0.45 0 799 41.0 Put 28.70 29.50 28.74 0.16 0 528 42.0 Put 29.65 30.45 29.95 0.38 0 603 43.0 Put 30.65 31.45 30.87 0.32 0 738 44.0 Put 31.65 32.45 21.05 -10.49 0 161 45.0 Put 32.65 33.45 31.30 -1.23 0 319 46.0 Put 33.65 34.45 21.20 -12.32 0 112 47.0 Put 34.60 35.45 24.80 -9.72 0 7 48.0 Put 35.60 36.45 21.50 -14.01 0 31 49.0 Put 36.60 37.45 25.85 -10.65 0 13 50.0 Put 37.60 38.40 31.57 -5.93 0 135 51.0 Put 38.60 39.40 28.85 -9.64 0 12 52.0 Put 39.60 40.55 26.50 -12.98 0 220 53.0 Put 40.55 41.60 27.50 -12.98 0 275 54.0 Put 41.55 42.75 28.35 -13.12 0 325 55.0 Put 42.55 43.55 29.30 -13.17 0 50 56.0 Put 43.55 44.75 37.00 -6.46 0 1 57.0 Put 44.55 45.50 32.40 -12.06 0 10 58.0 Put 45.55 46.70 0.00 0.00 0 0 59.0 Put 46.55 47.70 34.20 -12.25 0 5 60.0 Put 47.55 48.70 42.75 -4.69 0 1,726 61.0 Put 48.50 49.60 36.95 -11.49 0 492 62.0 Put 49.50 50.55 39.34 -10.10 0 288 63.0 Put 50.50 51.40 37.10 -13.33 0 88 64.0 Put 51.50 52.35 38.00 -13.43 0 10 65.0 Put 52.50 53.40 51.23 -1.20 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 261 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.65 8.40 0.53 0 1 6.0 Call 6.05 6.65 0.00 0.00 0 0 7.0 Call 5.55 5.85 0.00 0.00 0 0 8.0 Call 4.95 5.20 5.28 -0.29 0 4 9.0 Call 4.30 4.60 4.23 -0.71 0 2 10.0 Call 3.80 4.05 3.80 -0.57 0 78 11.0 Call 3.30 3.50 3.82 0.00 0 2 12.0 Call 2.90 3.10 3.05 -0.32 0 25 13.0 Call 2.54 2.70 2.94 -0.01 0 163 14.0 Call 2.21 2.39 2.40 -0.20 0 12 15.0 Call 1.91 2.11 2.36 0.10 0 183 16.0 Call 1.68 1.86 2.00 0.00 0 390 17.0 Call 1.48 1.65 1.56 -0.19 0 244 18.0 Call 1.30 1.46 1.49 -0.08 0 98 19.0 Call 1.12 1.31 1.31 -0.07 0 26 20.0 Call 1.00 1.18 1.10 -0.12 0 183 21.0 Call 0.62 1.07 1.09 0.04 0 277 22.0 Call 0.51 0.97 1.00 0.11 0 1,292 23.0 Call 0.67 1.03 0.87 0.03 0 27 24.0 Call 0.36 0.96 1.07 0.28 0 85 25.0 Call 0.55 0.90 0.65 -0.09 0 2,719 26.0 Call 0.49 0.84 0.71 0.02 0 108 27.0 Call 0.46 0.80 0.62 -0.02 0 52 28.0 Call 0.40 0.59 0.67 0.08 0 1,739 29.0 Call 0.36 0.72 0.57 0.03 0 66 30.0 Call 0.33 0.72 0.50 0.01 0 149 31.0 Call 0.31 0.64 1.18 0.69 0 12 32.0 Call 0.28 0.61 0.55 0.07 0 63 33.0 Call 0.25 0.76 0.87 0.40 0 61 34.0 Call 0.25 0.66 1.00 0.53 0 2 35.0 Call 0.23 0.55 0.36 -0.10 0 393 36.0 Call 0.20 0.73 0.52 0.07 0 10 37.0 Call 0.19 0.66 0.36 -0.09 0 222 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.52 0.58 0.57 0.05 0 1,234 6.0 Put 0.75 0.86 0.85 0.12 0 88 7.0 Put 1.02 1.18 1.00 0.00 0 667 8.0 Put 1.36 1.51 1.40 0.10 0 41 9.0 Put 1.76 1.94 1.81 0.14 0 40 10.0 Put 2.19 2.43 2.22 0.12 0 127 11.0 Put 2.71 2.88 2.64 0.09 0 19 12.0 Put 3.25 3.45 3.43 0.33 0 96 13.0 Put 3.90 4.10 3.84 0.17 0 345 14.0 Put 4.55 4.80 3.95 -0.36 0 39 15.0 Put 5.25 5.50 5.18 0.22 0 134 16.0 Put 6.00 6.20 5.65 -0.03 0 70 17.0 Put 6.80 7.00 6.72 0.30 0 291 18.0 Put 7.60 7.80 6.70 -0.52 0 72 19.0 Put 8.40 8.65 8.30 0.27 0 360 20.0 Put 9.25 9.50 9.65 0.80 0 59 21.0 Put 9.75 10.45 10.00 0.33 0 199 22.0 Put 10.60 11.45 6.85 -3.64 0 3 23.0 Put 11.40 12.75 10.80 -0.63 0 260 24.0 Put 12.35 13.65 6.01 -6.35 0 4 25.0 Put 13.25 14.55 8.69 -4.61 0 2 26.0 Put 14.20 15.45 13.65 -0.59 0 1 27.0 Put 15.10 15.95 13.93 -1.25 0 21 28.0 Put 16.05 18.05 12.22 -3.90 0 2 29.0 Put 17.00 19.00 0.00 0.00 0 0 30.0 Put 17.95 19.85 18.10 0.11 0 5 31.0 Put 18.95 20.20 0.00 0.00 0 0 32.0 Put 19.90 21.15 0.00 0.00 0 0 33.0 Put 20.85 22.80 11.00 -9.94 0 2 34.0 Put 21.50 23.75 12.10 -9.83 0 1 35.0 Put 22.80 24.45 17.70 -5.21 0 77 36.0 Put 23.75 25.50 22.62 -1.28 0 74 37.0 Put 24.75 26.40 13.65 -11.23 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 352 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.60 4.85 0.00 0.00 0 0 10.0 Call 4.10 4.35 4.26 -0.46 0 10 11.0 Call 3.65 3.90 0.00 0.00 0 0 12.0 Call 3.25 3.50 3.40 -0.37 0 2 13.0 Call 2.87 3.15 3.90 0.50 0 6 14.0 Call 2.51 2.85 3.70 0.64 0 1 15.0 Call 2.32 2.65 2.61 -0.16 0 1 16.0 Call 1.98 2.36 2.35 -0.15 0 0 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 2.06 2.29 2.00 -0.01 0 5 10.0 Put 2.53 2.90 0.00 0.00 0 0 11.0 Put 3.05 3.35 0.00 0.00 0 0 12.0 Put 3.60 3.95 3.80 0.30 0 8 13.0 Put 4.25 4.55 0.00 0.00 0 0 14.0 Put 4.90 5.25 0.00 0.00 0 0 15.0 Put 5.65 6.00 5.10 -0.35 0 1 16.0 Put 6.40 6.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 555 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 11.90 11.45 -0.21 0 16 2.0 Call 8.95 11.35 11.65 0.99 0 0 3.0 Call 8.85 9.35 10.00 0.26 0 30 4.0 Call 8.05 8.50 8.82 -0.10 0 5 5.0 Call 7.35 7.75 9.15 1.02 0 38 6.0 Call 6.65 7.15 8.75 1.22 0 4 7.0 Call 6.15 6.55 6.85 -0.11 0 9 8.0 Call 5.60 6.00 6.40 0.00 0 521 9.0 Call 5.00 5.55 6.50 0.65 0 8 10.0 Call 4.80 5.05 5.00 -0.31 0 444 11.0 Call 4.25 4.70 4.95 -0.01 0 1,698 12.0 Call 4.00 4.35 4.35 -0.27 0 1,898 13.0 Call 3.70 4.00 3.70 -0.57 0 826 14.0 Call 3.30 3.75 3.60 -0.36 0 201 15.0 Call 3.25 3.50 3.39 -0.32 0 1,764 16.0 Call 2.87 3.35 3.20 -0.27 0 352 17.0 Call 2.67 3.55 3.00 -0.23 0 217 18.0 Call 2.28 4.10 3.11 0.12 0 240 19.0 Call 2.31 2.85 2.60 -0.22 0 165 20.0 Call 2.20 2.43 2.27 -0.37 0 4,068 21.0 Call 1.91 2.40 2.45 -0.03 0 286 22.0 Call 1.85 2.51 2.10 -0.22 0 184 23.0 Call 1.62 2.74 1.90 -0.27 0 254 24.0 Call 1.70 2.21 1.96 -0.06 0 305 25.0 Call 1.65 1.82 1.60 -0.28 0 2,127 26.0 Call 1.50 1.99 1.60 -0.14 0 674 27.0 Call 1.27 2.27 1.85 0.19 0 466 28.0 Call 1.35 1.64 1.55 -0.03 0 289 29.0 Call 1.23 1.47 1.50 0.00 0 509 30.0 Call 1.20 1.42 1.20 -0.23 0 2,054 31.0 Call 1.00 2.01 1.55 0.20 0 318 32.0 Call 1.10 1.20 1.16 -0.14 0 131 33.0 Call 1.02 1.30 2.87 1.61 0 235 34.0 Call 0.58 1.58 1.27 0.06 0 383 35.0 Call 0.99 1.39 1.40 0.23 0 2,015 36.0 Call 0.70 1.47 1.00 -0.12 0 131 37.0 Call 0.60 1.44 1.04 -0.04 0 93 38.0 Call 0.75 1.37 1.00 -0.04 0 637 39.0 Call 0.36 1.36 1.00 0.01 0 183 40.0 Call 0.60 1.19 0.85 -0.10 0 3,138 41.0 Call 0.30 1.30 0.90 -0.01 0 79 42.0 Call 0.62 1.26 0.70 -0.18 0 368 43.0 Call 0.58 1.24 0.89 0.04 0 498 44.0 Call 0.40 1.21 0.74 -0.08 0 109 45.0 Call 0.60 1.07 0.72 -0.07 0 732 46.0 Call 0.55 1.16 0.93 0.17 0 54 47.0 Call 0.16 1.17 0.59 -0.14 0 35 48.0 Call 0.08 1.16 0.65 -0.05 0 49 49.0 Call 0.50 1.13 1.58 0.90 0 29 50.0 Call 0.55 0.80 0.70 0.04 0 1,772 51.0 Call 0.03 1.12 3.45 2.81 0 72 52.0 Call 0.11 1.01 0.60 -0.03 0 43 53.0 Call 0.19 0.97 0.50 -0.11 0 45 54.0 Call 0.45 1.06 5.00 4.41 0 18 55.0 Call 0.47 0.79 0.50 -0.07 0 802 56.0 Call 0.00 1.08 0.50 -0.06 0 58 57.0 Call 0.00 1.07 3.79 3.25 0 6 58.0 Call 0.03 1.07 1.39 0.87 0 36 59.0 Call 0.30 0.64 0.47 -0.03 0 22 60.0 Call 0.22 0.60 0.42 -0.07 0 802 61.0 Call 0.42 0.56 0.50 0.03 0 14 62.0 Call 0.22 0.47 0.42 -0.03 0 224 63.0 Call 0.15 0.50 0.50 0.07 0 556 64.0 Call 0.05 0.48 0.45 0.03 0 67 65.0 Call 0.41 0.45 0.40 0.00 0 9,718 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.18 0.16 0.03 0 82 2.0 Put 0.23 0.40 0.30 0.01 0 9 3.0 Put 0.40 0.60 0.52 0.01 0 214 4.0 Put 0.60 1.15 0.65 -0.12 0 23 5.0 Put 0.88 1.21 1.15 0.12 0 569 6.0 Put 1.30 1.55 1.25 -0.23 0 120 7.0 Put 1.74 2.24 1.38 -0.55 0 37 8.0 Put 2.17 2.48 2.51 0.13 0 38 9.0 Put 2.63 2.98 2.90 0.07 0 162 10.0 Put 3.10 3.55 3.26 -0.02 0 181 11.0 Put 3.70 4.20 4.01 0.09 0 360 12.0 Put 4.30 4.80 4.70 0.14 0 217 13.0 Put 4.80 6.30 5.50 0.30 0 144 14.0 Put 5.10 7.05 6.10 0.24 0 325 15.0 Put 6.30 7.30 6.50 -0.10 0 352 16.0 Put 6.75 8.55 6.94 -0.39 0 244 17.0 Put 7.50 8.50 7.85 -0.21 0 111 18.0 Put 8.30 9.20 8.90 0.10 0 186 19.0 Put 9.05 10.95 8.98 -0.62 0 106 20.0 Put 9.80 10.80 10.43 0.04 0 295 21.0 Put 10.05 13.15 11.50 0.30 0 256 22.0 Put 11.50 12.80 12.50 0.48 0 155 23.0 Put 12.35 13.90 12.80 -0.04 0 96 24.0 Put 13.20 14.35 12.97 -0.70 0 120 25.0 Put 14.05 15.95 13.67 -0.83 0 1,704 26.0 Put 14.90 16.25 15.78 0.44 0 178 27.0 Put 15.80 17.70 12.93 -3.30 0 347 28.0 Put 16.05 18.55 17.20 0.07 0 137 29.0 Put 16.95 19.45 18.12 0.09 0 96 30.0 Put 18.75 19.90 18.79 -0.14 0 180 31.0 Put 19.70 20.80 18.89 -0.94 0 7 32.0 Put 19.75 21.70 20.35 -0.42 0 153 33.0 Put 20.40 23.15 21.28 -0.42 0 9 34.0 Put 21.35 24.10 21.61 -1.03 0 11 35.0 Put 22.30 25.00 24.00 0.43 0 115 36.0 Put 23.25 25.95 25.02 0.51 0 53 37.0 Put 24.20 26.90 24.95 -0.50 0 5 38.0 Put 25.15 27.85 25.41 -0.98 0 53 39.0 Put 27.45 28.80 27.45 0.12 0 33 40.0 Put 28.40 29.80 28.43 0.16 0 1,010 41.0 Put 28.00 30.75 29.67 0.45 0 22 42.0 Put 28.95 31.70 28.95 -1.22 0 242 43.0 Put 31.05 32.05 31.12 -0.01 0 34 44.0 Put 30.90 33.65 24.79 -7.29 0 40 45.0 Put 31.90 34.60 23.65 -9.39 0 31 46.0 Put 32.85 35.60 22.90 -11.10 0 14 47.0 Put 33.85 36.55 30.00 -4.96 0 90 48.0 Put 34.80 37.85 32.80 -3.11 0 125 49.0 Put 35.80 38.70 33.70 -3.19 0 16 50.0 Put 36.80 39.80 27.75 -10.11 0 50 51.0 Put 37.75 40.75 27.00 -11.83 0 10 52.0 Put 38.50 42.20 30.20 -9.61 0 144 53.0 Put 39.50 43.15 0.00 0.00 0 0 54.0 Put 40.70 44.15 41.40 -0.35 0 209 55.0 Put 41.45 45.10 39.35 -3.38 0 20 56.0 Put 42.45 46.10 40.25 -3.46 0 399 57.0 Put 43.45 47.05 34.60 -10.08 0 15 58.0 Put 44.45 48.05 36.59 -9.07 0 8 59.0 Put 45.45 49.00 46.00 -0.64 0 6 60.0 Put 46.45 50.00 47.43 -0.19 0 474 61.0 Put 47.40 50.95 36.45 -12.14 0 154 62.0 Put 48.40 51.95 40.25 -9.32 0 9 63.0 Put 49.40 52.90 40.30 -10.25 0 120 64.0 Put 50.40 53.90 0.00 0.00 0 0 65.0 Put 51.40 54.85 53.49 0.97 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 14, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.19 12.24 12.12 0.17 1.42 4100X4300 0.00 0.00 9,245 Thu Jul 14 2022 5:18:03 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 15 2022 1 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.05 11.20 11.87 0.92 0 2 2.0 Call 10.05 10.20 10.84 0.89 0 0 3.0 Call 9.05 9.20 9.86 0.91 0 0 4.0 Call 8.05 8.20 0.00 0.00 0 0 5.0 Call 7.05 7.20 9.60 2.65 0 1 6.0 Call 6.05 6.20 6.80 0.85 0 0 6.5 Call 5.55 5.70 0.00 0.00 0 0 7.0 Call 5.05 5.20 5.50 0.55 0 1 7.5 Call 4.55 4.70 0.00 0.00 0 0 8.0 Call 4.05 4.20 3.74 -0.22 0 0 8.5 Call 3.55 3.70 3.75 0.29 2 0 9.0 Call 3.05 3.20 3.15 0.19 0 4 9.5 Call 2.50 2.76 0.00 0.00 0 0 10.0 Call 2.07 2.19 1.92 -0.07 4 384 10.5 Call 1.53 1.76 1.36 -0.16 2 35 11.0 Call 1.14 1.21 1.27 0.20 10 553 11.5 Call 0.67 0.75 0.77 0.08 215 349 12.0 Call 0.33 0.37 0.34 -0.03 952 1,588 12.5 Call 0.12 0.13 0.12 -0.06 2,693 5,461 13.0 Call 0.04 0.05 0.04 -0.05 1,344 6,349 13.5 Call 0.02 0.03 0.03 -0.01 453 3,941 14.0 Call 0.01 0.02 0.01 -0.01 394 5,458 14.5 Call 0.01 0.02 0.01 -0.01 82 908 15.0 Call 0.01 0.02 0.01 0.00 1,185 23,192 15.5 Call 0.00 0.02 0.01 0.00 2 400 16.0 Call 0.00 0.01 0.01 0.00 4 3,915 16.5 Call 0.00 0.01 0.03 0.03 0 156 17.0 Call 0.00 0.01 0.01 0.01 0 2,411 17.5 Call 0.00 0.03 0.01 0.01 2 29 18.0 Call 0.00 0.01 0.01 0.01 0 13,337 18.5 Call 0.00 0.01 0.03 0.03 0 1,061 19.0 Call 0.00 0.01 0.01 0.01 6 2,867 20.0 Call 0.00 0.01 0.01 0.01 0 2,782 21.0 Call 0.00 0.01 0.01 0.01 0 1,870 22.0 Call 0.00 0.01 0.01 0.01 3 1,782 23.0 Call 0.00 0.01 0.02 0.02 0 8,490 24.0 Call 0.00 0.03 0.02 0.02 0 1,803 25.0 Call 0.00 0.01 0.02 0.02 0 2,995 26.0 Call 0.00 0.03 0.02 0.02 1 1,099 27.0 Call 0.00 0.03 0.04 0.04 0 554 28.0 Call 0.00 0.03 0.01 0.01 0 360 29.0 Call 0.00 0.03 0.05 0.05 0 251 30.0 Call 0.00 0.01 0.02 0.02 0 903 31.0 Call 0.00 0.03 0.12 0.12 0 95 32.0 Call 0.00 0.03 0.02 0.02 0 3,966 33.0 Call 0.00 0.03 0.03 0.03 0 187 34.0 Call 0.00 0.03 0.03 0.03 0 80 35.0 Call 0.00 0.03 0.08 0.08 0 98 36.0 Call 0.00 0.01 0.05 0.05 0 296 37.0 Call 0.00 0.03 0.04 0.04 0 1 38.0 Call 0.00 0.01 0.04 0.04 0 2 39.0 Call 0.00 0.03 0.02 0.02 0 12 40.0 Call 0.00 0.03 0.03 0.03 0 25 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 12 2.0 Put 0.00 0.01 0.02 0.02 0 41 3.0 Put 0.00 0.02 0.02 0.02 0 147 4.0 Put 0.00 0.02 0.03 0.03 0 328 5.0 Put 0.00 0.01 0.02 0.02 0 3,172 6.0 Put 0.00 0.01 0.01 0.01 0 790 6.5 Put 0.00 0.01 0.02 0.02 0 120 7.0 Put 0.00 0.01 0.01 0.00 0 2,700 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.01 0.01 0.00 0 5,359 8.5 Put 0.00 0.02 0.02 0.01 0 110 9.0 Put 0.00 0.01 0.02 0.00 2 5,610 9.5 Put 0.00 0.01 0.02 0.00 14 484 10.0 Put 0.01 0.02 0.01 -0.04 75 13,662 10.5 Put 0.02 0.03 0.03 -0.05 1,605 2,264 11.0 Put 0.03 0.05 0.05 -0.08 1,386 5,893 11.5 Put 0.09 0.11 0.09 -0.16 2,273 1,675 12.0 Put 0.21 0.25 0.24 -0.19 2,703 12,351 12.5 Put 0.47 0.53 0.50 -0.24 739 5,050 13.0 Put 0.85 0.95 0.82 -0.32 443 6,454 13.5 Put 1.32 1.46 1.31 -0.29 50 909 14.0 Put 1.85 1.94 1.80 -0.28 81 5,085 14.5 Put 2.33 2.43 2.36 -0.22 111 318 15.0 Put 2.86 2.93 2.87 -0.20 96 15,575 15.5 Put 3.35 3.45 3.35 -0.22 468 2,255 16.0 Put 3.85 3.95 3.93 -0.13 328 11,429 16.5 Put 4.30 4.45 4.50 -0.06 0 3 17.0 Put 4.85 4.95 4.80 -0.26 15 2,459 17.5 Put 5.30 5.45 5.22 -0.34 0 6 18.0 Put 5.85 5.95 5.88 -0.18 12 15,403 18.5 Put 6.35 6.45 5.92 -0.64 0 3 19.0 Put 6.85 6.95 6.88 -0.18 5 1,813 20.0 Put 7.85 7.95 7.88 -0.18 5 1,638 21.0 Put 8.85 8.95 8.87 -0.19 20 862 22.0 Put 9.85 9.95 10.03 -0.03 0 982 23.0 Put 10.85 10.95 11.01 -0.05 1 319 24.0 Put 11.85 11.95 12.10 0.05 27 260 25.0 Put 12.85 12.95 13.00 -0.05 1 831 26.0 Put 13.85 13.95 14.06 0.01 1 410 27.0 Put 14.85 14.95 14.85 -0.20 0 448 28.0 Put 15.80 15.95 15.95 -0.10 0 88 29.0 Put 16.80 16.95 16.84 -0.21 1 12 30.0 Put 17.80 17.95 17.89 -0.16 10 23 31.0 Put 18.60 19.25 19.22 0.17 10 29 32.0 Put 19.60 20.25 18.54 -1.51 0 5 33.0 Put 20.60 21.25 21.17 0.12 3 12 34.0 Put 21.60 22.25 21.85 -0.20 4 15 35.0 Put 22.60 23.25 23.05 0.00 1 21 36.0 Put 23.60 24.25 24.15 0.10 0 3 37.0 Put 24.60 25.25 24.43 -0.62 0 28 38.0 Put 25.60 26.25 26.17 0.12 0 8 39.0 Put 26.60 27.25 25.55 -1.50 0 2 40.0 Put 27.60 28.25 27.76 -0.29 0 53 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.05 7.30 6.60 -0.35 0 0 6.0 Call 6.05 6.30 0.00 0.00 0 0 6.5 Call 5.55 5.85 0.00 0.00 0 0 7.0 Call 5.05 5.25 5.55 0.59 0 35 7.5 Call 4.60 4.75 0.00 0.00 0 0 8.0 Call 4.05 4.35 4.60 0.62 0 1 8.5 Call 3.55 3.80 0.00 0.00 0 0 9.0 Call 3.10 3.30 3.05 0.04 2 8 9.5 Call 2.62 2.85 0.00 0.00 0 0 10.0 Call 2.20 2.30 2.26 0.16 0 46 10.5 Call 1.73 1.81 2.23 0.55 0 2 11.0 Call 1.32 1.39 1.45 0.16 95 69 11.5 Call 0.96 1.02 0.99 0.04 64 7 12.0 Call 0.64 0.70 0.67 0.00 69 623 12.5 Call 0.41 0.45 0.42 -0.03 1,166 380 13.0 Call 0.25 0.29 0.25 -0.03 170 565 13.5 Call 0.14 0.18 0.15 -0.03 894 846 14.0 Call 0.09 0.11 0.10 -0.01 101 559 14.5 Call 0.05 0.07 0.06 -0.02 23 680 15.0 Call 0.03 0.05 0.05 -0.01 122 969 15.5 Call 0.02 0.04 0.05 0.00 0 383 16.0 Call 0.02 0.04 0.02 -0.02 3 580 16.5 Call 0.01 0.04 0.03 0.00 0 829 17.0 Call 0.02 0.04 0.02 -0.01 1 399 17.5 Call 0.01 0.04 0.03 0.00 0 184 18.0 Call 0.01 0.04 0.05 0.02 0 122 18.5 Call 0.01 0.03 0.03 0.00 0 17 19.0 Call 0.01 0.03 0.02 -0.01 0 286 19.5 Call 0.01 0.03 0.03 0.01 0 19 20.0 Call 0.01 0.03 0.02 0.00 0 56 20.5 Call 0.00 0.03 0.02 0.00 0 5 21.0 Call 0.00 0.03 0.08 0.06 0 35 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.01 -0.01 0 41 22.5 Call 0.00 0.03 0.14 0.12 0 0 23.0 Call 0.00 0.06 0.04 0.02 0 2 23.5 Call 0.00 0.06 0.07 0.05 0 3 24.0 Call 0.00 0.03 0.03 0.01 0 42 24.5 Call 0.00 0.03 0.02 0.01 0 11 25.0 Call 0.00 0.03 0.01 0.00 0 85 26.0 Call 0.00 0.06 0.11 0.10 0 5 27.0 Call 0.00 0.06 0.06 0.05 0 1 28.0 Call 0.00 0.06 0.00 0.00 0 0 30.0 Call 0.00 0.06 0.01 0.00 0 10 35.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 0 418 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.05 0.02 0.01 0 5 7.0 Put 0.00 0.07 0.02 0.00 0 5 7.5 Put 0.00 0.03 0.03 0.00 0 503 8.0 Put 0.02 0.03 0.02 -0.02 62 2,801 8.5 Put 0.03 0.04 0.04 -0.01 0 322 9.0 Put 0.05 0.06 0.05 -0.03 526 1,783 9.5 Put 0.07 0.09 0.09 -0.03 658 549 10.0 Put 0.10 0.12 0.11 -0.05 626 3,808 10.5 Put 0.16 0.19 0.16 -0.09 167 819 11.0 Put 0.25 0.27 0.25 -0.11 629 4,026 11.5 Put 0.36 0.40 0.36 -0.16 184 398 12.0 Put 0.56 0.59 0.59 -0.16 495 834 12.5 Put 0.82 0.85 0.82 -0.20 264 965 13.0 Put 1.13 1.19 1.08 -0.27 177 2,237 13.5 Put 1.48 1.60 1.45 -0.30 14 171 14.0 Put 1.96 2.06 1.89 -0.30 244 352 14.5 Put 2.24 2.98 2.46 -0.19 0 136 15.0 Put 2.82 3.15 3.00 -0.13 1 238 15.5 Put 3.35 3.60 2.25 -1.37 0 68 16.0 Put 3.85 4.10 3.90 -0.21 0 312 16.5 Put 4.35 4.55 4.15 -0.45 0 117 17.0 Put 4.85 5.05 4.75 -0.35 5 24 17.5 Put 5.35 5.55 5.37 -0.23 0 112 18.0 Put 5.85 6.10 5.10 -1.00 0 596 18.5 Put 6.30 6.60 6.87 0.27 2 23 19.0 Put 6.85 7.05 6.35 -0.74 0 1 19.5 Put 7.35 7.55 7.15 -0.44 0 29 20.0 Put 7.70 8.15 8.15 0.06 3 15 20.5 Put 8.35 8.55 7.53 -1.06 0 2 21.0 Put 8.80 9.05 8.30 -0.79 0 4 21.5 Put 9.25 9.60 8.22 -1.37 0 3 22.0 Put 9.75 10.10 9.62 -0.47 0 30 22.5 Put 10.25 10.60 9.62 -0.96 0 6 23.0 Put 10.75 11.10 10.25 -0.83 0 1 23.5 Put 11.25 11.60 10.15 -1.43 0 8 24.0 Put 11.75 12.10 11.90 -0.18 1 3 24.5 Put 12.25 12.60 12.61 0.03 0 1 25.0 Put 12.75 13.10 11.66 -1.42 0 39 26.0 Put 13.80 14.10 13.43 -0.65 0 6 27.0 Put 14.70 15.10 14.38 -0.70 0 2 28.0 Put 15.75 16.05 15.71 -0.36 0 4 30.0 Put 17.75 18.05 17.75 -0.32 0 4 35.0 Put 22.70 23.10 23.10 0.03 1 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.05 7.35 6.95 -0.01 0 1 7.0 Call 5.05 5.35 0.00 0.00 0 0 7.5 Call 4.55 4.85 0.00 0.00 0 0 8.0 Call 4.05 4.40 5.21 1.20 0 2 8.5 Call 3.60 3.90 0.00 0.00 0 0 9.0 Call 3.10 3.45 4.33 1.23 0 11 9.5 Call 2.71 2.86 0.00 0.00 0 0 10.0 Call 2.27 2.40 3.37 1.14 0 428 10.5 Call 1.85 1.96 0.00 0.00 0 0 11.0 Call 1.48 1.58 1.35 -0.11 2 526 11.5 Call 1.16 1.21 1.13 -0.01 0 3 12.0 Call 0.85 0.93 0.90 0.04 398 396 12.5 Call 0.61 0.68 0.69 0.05 117 55 13.0 Call 0.43 0.49 0.48 0.00 57 1,681 13.5 Call 0.30 0.37 0.29 -0.05 139 1,219 14.0 Call 0.21 0.25 0.25 0.00 93 2,530 14.5 Call 0.13 0.18 0.16 -0.01 101 1,472 15.0 Call 0.10 0.14 0.12 0.00 56 1,090 15.5 Call 0.07 0.09 0.14 0.05 0 646 16.0 Call 0.05 0.08 0.06 -0.02 3 499 16.5 Call 0.03 0.08 0.16 0.09 0 420 17.0 Call 0.03 0.07 0.06 0.00 0 386 17.5 Call 0.02 0.06 0.05 0.00 21 227 18.0 Call 0.02 0.04 0.03 -0.01 0 377 18.5 Call 0.02 0.08 0.07 0.03 0 38 19.0 Call 0.00 0.07 0.07 0.03 0 50 19.5 Call 0.00 0.07 0.12 0.08 0 8 20.0 Call 0.00 0.07 0.04 0.00 0 154 20.5 Call 0.00 0.07 0.01 -0.03 0 42 21.0 Call 0.00 0.07 0.03 -0.01 0 384 21.5 Call 0.00 0.07 0.04 0.00 0 107 22.0 Call 0.00 0.06 0.04 0.01 0 148 22.5 Call 0.00 0.06 0.46 0.43 0 1 23.0 Call 0.00 0.06 0.14 0.11 0 5 23.5 Call 0.00 0.06 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.36 0.33 0 3 24.5 Call 0.00 0.06 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.09 0.06 0 4 26.0 Call 0.00 0.06 0.00 0.00 0 0 27.0 Call 0.00 0.06 0.00 0.00 0 0 28.0 Call 0.00 0.06 0.00 0.00 0 0 30.0 Call 0.00 0.06 0.01 -0.01 0 0 35.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.03 0.00 0 128 7.0 Put 0.00 0.10 0.00 0.00 0 0 7.5 Put 0.05 0.09 0.07 0.00 10 0 8.0 Put 0.05 0.10 0.09 0.00 729 843 8.5 Put 0.08 0.13 0.09 -0.04 0 4 9.0 Put 0.12 0.15 0.13 -0.05 514 2,332 9.5 Put 0.16 0.20 0.18 -0.04 2 7 10.0 Put 0.22 0.25 0.21 -0.10 262 2,636 10.5 Put 0.30 0.34 0.42 0.00 0 117 11.0 Put 0.42 0.46 0.44 -0.10 348 1,359 11.5 Put 0.57 0.63 0.60 -0.12 1,288 1,437 12.0 Put 0.75 0.83 0.80 -0.15 121 3,896 12.5 Put 1.02 1.10 1.01 -0.22 33 82 13.0 Put 1.34 1.41 1.40 -0.17 823 2,989 13.5 Put 1.70 1.76 1.71 -0.22 54 314 14.0 Put 2.08 2.16 2.07 -0.27 18 2,326 14.5 Put 2.52 2.61 2.80 0.04 6 163 15.0 Put 2.97 3.10 3.14 -0.07 1 422 15.5 Put 3.45 3.65 3.10 -0.58 0 11 16.0 Put 3.85 4.15 3.35 -0.81 0 151 16.5 Put 4.35 4.65 4.85 0.20 0 152 17.0 Put 4.85 5.10 4.82 -0.32 5 35 17.5 Put 5.30 5.60 5.60 -0.03 1 33 18.0 Put 5.85 6.10 6.10 -0.03 3 99 18.5 Put 6.35 6.60 6.89 0.26 2 7 19.0 Put 6.85 7.15 7.05 -0.07 0 20 19.5 Put 7.35 7.60 0.00 0.00 0 0 20.0 Put 7.85 8.10 6.62 -1.50 0 20 20.5 Put 8.30 8.60 0.00 0.00 0 0 21.0 Put 8.75 9.10 8.80 -0.32 0 2 21.5 Put 9.25 9.60 0.00 0.00 0 0 22.0 Put 9.75 10.10 10.10 -0.01 0 8 22.5 Put 10.30 10.65 9.62 -0.99 0 8 23.0 Put 10.75 11.15 11.00 -0.11 0 10 23.5 Put 11.30 11.60 11.83 0.22 0 5 24.0 Put 11.70 12.10 11.64 -0.47 0 3 24.5 Put 12.25 12.65 12.84 0.23 0 3 25.0 Put 12.75 13.15 12.33 -0.77 0 9 26.0 Put 13.80 14.15 12.62 -1.48 0 2 27.0 Put 14.70 15.15 0.00 0.00 0 0 28.0 Put 15.80 16.10 15.89 -0.21 2 11 30.0 Put 17.70 18.10 17.33 -0.76 0 11 35.0 Put 22.70 23.10 23.12 0.04 2 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.00 7.30 7.20 0.24 10 6 7.5 Call 4.60 4.90 0.00 0.00 0 0 8.0 Call 4.05 4.40 0.00 0.00 0 0 8.5 Call 3.60 3.90 0.00 0.00 0 0 9.0 Call 3.20 3.40 0.00 0.00 0 0 9.5 Call 2.77 2.93 2.88 0.15 0 3 10.0 Call 2.34 2.46 2.33 0.01 22 60 10.5 Call 1.95 2.07 0.00 0.00 0 0 11.0 Call 1.59 1.70 1.70 0.11 1 15 11.5 Call 1.28 1.37 1.50 0.22 0 17 12.0 Call 0.99 1.08 1.05 0.04 109 51 12.5 Call 0.76 0.84 0.75 -0.03 5 88 13.0 Call 0.56 0.64 0.65 0.05 14 153 13.5 Call 0.43 0.49 0.45 -0.01 2 85 14.0 Call 0.30 0.38 0.31 -0.04 29 369 14.5 Call 0.21 0.29 0.25 -0.01 224 133 15.0 Call 0.17 0.21 0.20 0.00 38 83 15.5 Call 0.12 0.16 0.15 0.00 13 38 16.0 Call 0.09 0.13 0.15 0.03 0 81 16.5 Call 0.07 0.11 0.11 0.01 1 8 17.0 Call 0.05 0.09 0.19 0.11 0 234 17.5 Call 0.04 0.08 0.06 -0.01 0 27 18.0 Call 0.03 0.08 0.07 0.01 0 7 18.5 Call 0.02 0.08 0.13 0.07 0 5 19.0 Call 0.00 0.09 0.07 0.02 0 14 20.0 Call 0.00 0.08 0.04 -0.01 0 11 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.00 0.00 0 0 23.0 Call 0.00 0.07 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.07 0.06 0.03 0 239 7.5 Put 0.08 0.15 0.09 -0.03 0 411 8.0 Put 0.10 0.15 0.13 -0.02 33 74 8.5 Put 0.14 0.18 0.22 0.03 0 41 9.0 Put 0.17 0.23 0.20 -0.05 3 208 9.5 Put 0.24 0.28 0.27 -0.05 33 2,505 10.0 Put 0.32 0.35 0.36 -0.06 26 197 10.5 Put 0.42 0.47 0.44 -0.09 44 25 11.0 Put 0.55 0.60 0.60 -0.09 21 581 11.5 Put 0.71 0.79 0.74 -0.14 43 187 12.0 Put 0.92 1.01 0.87 -0.25 18 650 12.5 Put 1.17 1.26 1.12 -0.26 17 708 13.0 Put 1.48 1.58 1.38 -0.33 8 25 13.5 Put 1.81 1.93 2.13 0.07 1 16 14.0 Put 2.21 2.29 2.18 -0.27 0 4 14.5 Put 2.61 2.70 0.00 0.00 0 0 15.0 Put 3.05 3.15 3.05 -0.25 3 18 15.5 Put 3.50 3.70 2.91 -0.84 0 15 16.0 Put 3.95 4.15 4.49 0.27 0 8 16.5 Put 4.35 4.70 4.45 -0.25 0 18 17.0 Put 4.85 5.20 0.00 0.00 0 0 17.5 Put 5.35 5.65 4.75 -0.92 0 13 18.0 Put 5.80 6.20 5.52 -0.64 0 2 18.5 Put 6.30 6.60 6.65 0.00 3 19 19.0 Put 6.80 7.10 6.42 -0.73 0 3 20.0 Put 7.80 8.10 8.15 0.01 0 2 21.0 Put 8.80 9.15 0.00 0.00 0 0 22.0 Put 9.80 10.15 9.32 -0.81 0 2 23.0 Put 10.75 11.15 9.84 -1.28 0 1 24.0 Put 11.70 12.15 11.12 -1.00 0 2 25.0 Put 12.70 13.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.00 7.35 0.00 0.00 0 0 7.5 Call 4.60 4.95 0.00 0.00 0 0 8.0 Call 4.10 4.45 0.00 0.00 0 0 8.5 Call 3.70 3.95 0.00 0.00 0 0 9.0 Call 3.25 3.50 0.00 0.00 0 0 9.5 Call 2.84 2.97 0.00 0.00 0 0 10.0 Call 2.42 2.57 2.40 -0.02 0 1 10.5 Call 2.06 2.17 2.60 0.54 0 8 11.0 Call 1.72 1.82 1.78 0.07 0 1 11.5 Call 1.40 1.50 1.85 0.43 0 20 12.0 Call 1.13 1.22 1.23 0.08 0 37 12.5 Call 0.88 0.97 0.88 -0.04 1 15 13.0 Call 0.70 0.77 0.66 -0.08 30 27 13.5 Call 0.55 0.60 0.59 0.01 8 13 14.0 Call 0.42 0.47 0.45 0.00 52 73 14.5 Call 0.30 0.37 0.38 0.03 11 43 15.0 Call 0.24 0.29 0.39 0.11 0 53 15.5 Call 0.18 0.23 0.53 0.32 0 14 16.0 Call 0.14 0.18 0.17 0.00 0 68 16.5 Call 0.11 0.15 0.18 0.05 0 7 17.0 Call 0.09 0.12 0.14 0.03 0 24 17.5 Call 0.07 0.11 0.08 -0.01 1 22 18.0 Call 0.04 0.09 0.08 0.00 0 23 18.5 Call 0.04 0.08 0.07 0.00 0 1 19.0 Call 0.02 0.08 0.00 0.00 0 0 20.0 Call 0.00 0.10 0.00 0.00 0 0 21.0 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.09 0.00 0.00 0 0 23.0 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.08 0.00 0.00 0 0 25.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.10 0.05 0.00 2 20 7.5 Put 0.12 0.17 0.16 0.00 0 21 8.0 Put 0.15 0.21 0.00 0.00 0 0 8.5 Put 0.19 0.24 0.32 0.05 0 5 9.0 Put 0.24 0.30 0.33 0.00 0 39 9.5 Put 0.31 0.37 0.29 -0.12 0 21 10.0 Put 0.41 0.46 0.50 -0.02 1 21 10.5 Put 0.52 0.59 0.60 -0.06 3 85 11.0 Put 0.67 0.74 0.71 -0.10 433 42 11.5 Put 0.84 0.93 0.85 -0.17 11 26 12.0 Put 1.06 1.15 1.07 -0.18 77 769 12.5 Put 1.32 1.42 1.50 -0.02 83 101 13.0 Put 1.62 1.71 1.83 -0.01 71 94 13.5 Put 1.96 2.04 1.90 -0.28 5 14 14.0 Put 2.33 2.41 2.30 -0.26 0 1,202 14.5 Put 2.71 2.81 2.25 -0.70 0 2 15.0 Put 3.15 3.25 3.11 -0.27 0 70 15.5 Put 3.55 3.70 3.20 -0.61 0 10 16.0 Put 3.95 4.25 3.96 -0.31 0 60 16.5 Put 4.50 4.65 0.00 0.00 0 0 17.0 Put 4.90 5.25 4.87 -0.34 0 2 17.5 Put 5.35 5.70 0.00 0.00 0 0 18.0 Put 5.85 6.15 0.00 0.00 0 0 18.5 Put 6.30 6.70 0.00 0.00 0 0 19.0 Put 6.80 7.20 0.00 0.00 0 0 20.0 Put 7.80 8.20 7.20 -0.95 0 1 21.0 Put 8.75 9.15 8.12 -1.02 0 1 22.0 Put 9.80 10.15 0.00 0.00 0 0 23.0 Put 10.75 11.25 10.15 -0.98 0 2 24.0 Put 11.70 12.20 0.00 0.00 0 0 25.0 Put 12.75 13.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 36 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.05 11.35 11.35 0.40 0 1 2.0 Call 10.05 10.35 0.00 0.00 0 0 3.0 Call 9.05 9.30 0.00 0.00 0 0 4.0 Call 8.05 8.30 0.00 0.00 0 0 5.0 Call 7.05 7.30 0.00 0.00 0 0 6.0 Call 6.10 6.35 7.45 1.44 0 0 7.0 Call 5.15 5.40 5.35 0.29 5 0 8.0 Call 4.20 4.45 3.85 -0.30 2 2 9.0 Call 3.30 3.60 4.82 1.53 0 1 10.0 Call 2.50 2.64 2.40 -0.09 50 161 11.0 Call 1.81 1.92 1.85 0.04 61 525 12.0 Call 1.25 1.32 1.30 0.04 90 391 13.0 Call 0.80 0.88 0.88 0.05 1,112 1,536 14.0 Call 0.51 0.57 0.51 -0.04 300 1,593 15.0 Call 0.30 0.36 0.32 -0.03 37 1,573 16.0 Call 0.20 0.25 0.23 0.00 98 2,160 17.0 Call 0.12 0.17 0.14 -0.01 4 1,036 18.0 Call 0.08 0.12 0.09 -0.02 25 304 19.0 Call 0.06 0.09 0.09 0.01 0 256 20.0 Call 0.05 0.07 0.06 -0.01 4 1,379 21.0 Call 0.02 0.10 0.05 -0.01 0 500 22.0 Call 0.01 0.09 0.05 0.00 0 1,497 23.0 Call 0.03 0.06 0.04 -0.01 165 30 24.0 Call 0.01 0.08 0.08 0.04 0 1 25.0 Call 0.01 0.08 0.05 0.01 0 158 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.09 0.07 0 40 4.0 Put 0.01 0.04 0.04 0.01 0 35 5.0 Put 0.04 0.11 0.06 0.00 0 258 6.0 Put 0.07 0.15 0.08 -0.03 0 296 7.0 Put 0.12 0.16 0.14 -0.03 13 375 8.0 Put 0.20 0.23 0.24 -0.01 14 4,039 9.0 Put 0.31 0.33 0.33 -0.06 513 3,362 10.0 Put 0.49 0.55 0.52 -0.08 342 3,587 11.0 Put 0.77 0.86 0.83 -0.09 656 5,419 12.0 Put 1.19 1.26 1.24 -0.14 890 22,345 13.0 Put 1.74 1.84 1.78 -0.17 255 1,679 14.0 Put 2.42 2.52 2.41 -0.25 28 2,527 15.0 Put 3.20 3.35 3.21 -0.25 15 209 16.0 Put 4.10 4.20 4.10 -0.25 10 34 17.0 Put 5.00 5.20 4.10 -1.16 0 27 18.0 Put 5.95 6.20 5.90 -0.32 0 336 19.0 Put 6.90 7.15 7.02 -0.16 3 209 20.0 Put 7.90 8.10 8.00 -0.17 3 71 21.0 Put 8.90 9.20 7.63 -1.53 0 3 22.0 Put 9.90 10.15 8.65 -1.50 0 76 23.0 Put 10.85 11.15 10.90 -0.25 1 25 24.0 Put 11.90 12.05 12.17 0.03 27 51 25.0 Put 12.90 13.15 12.77 -0.36 0 87 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.00 7.40 0.00 0.00 0 0 7.5 Call 4.60 5.00 0.00 0.00 0 0 8.0 Call 4.20 4.45 0.00 0.00 0 0 8.5 Call 3.80 3.95 0.00 0.00 0 0 9.0 Call 3.35 3.55 0.00 0.00 0 0 9.5 Call 2.91 3.15 0.00 0.00 0 0 10.0 Call 2.60 2.71 0.00 0.00 0 0 10.5 Call 2.24 2.34 0.00 0.00 0 0 11.0 Call 1.90 2.01 0.00 0.00 0 0 11.5 Call 1.61 1.71 1.58 -0.05 2 0 12.0 Call 1.32 1.43 1.34 -0.02 4 34 12.5 Call 1.07 1.19 1.18 0.05 5 25 13.0 Call 0.90 0.99 1.00 0.07 3 7 13.5 Call 0.72 0.81 0.82 0.05 2 9 14.0 Call 0.57 0.67 0.54 -0.09 5 8 14.5 Call 0.47 0.55 0.58 0.07 0 17 15.0 Call 0.37 0.45 0.45 0.03 0 7 15.5 Call 0.28 0.37 0.59 0.24 0 4 16.0 Call 0.22 0.31 0.30 0.02 0 37 16.5 Call 0.18 0.26 0.00 0.00 0 0 17.0 Call 0.16 0.20 0.20 0.01 0 18 17.5 Call 0.13 0.18 0.19 0.04 0 26 18.0 Call 0.10 0.16 0.13 0.00 3 0 18.5 Call 0.09 0.13 0.00 0.00 0 0 19.0 Call 0.08 0.12 0.00 0.00 0 0 20.0 Call 0.06 0.10 0.08 0.00 0 100 21.0 Call 0.02 0.10 0.00 0.00 0 0 22.0 Call 0.00 0.11 0.07 0.00 0 0 23.0 Call 0.00 0.11 0.00 0.00 0 0 24.0 Call 0.00 0.10 0.00 0.00 0 0 25.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.12 0.00 0.00 0 0 7.5 Put 0.18 0.24 0.17 -0.08 0 1 8.0 Put 0.23 0.29 0.26 -0.04 10 2 8.5 Put 0.30 0.35 0.00 0.00 0 0 9.0 Put 0.37 0.44 0.38 -0.09 0 12 9.5 Put 0.46 0.54 0.34 -0.24 0 12 10.0 Put 0.57 0.66 0.62 -0.08 153 92 10.5 Put 0.71 0.80 0.72 -0.13 5 11 11.0 Put 0.88 0.97 1.00 -0.03 2 8 11.5 Put 1.07 1.17 1.25 0.00 0 223 12.0 Put 1.28 1.37 1.53 0.04 2 24 12.5 Put 1.56 1.67 1.66 -0.09 10 23 13.0 Put 1.85 1.96 2.15 0.09 3 1,251 13.5 Put 2.16 2.29 2.15 -0.25 0 34 14.0 Put 2.52 2.64 2.74 -0.02 0 8 14.5 Put 2.91 3.05 0.00 0.00 0 0 15.0 Put 3.30 3.45 0.00 0.00 0 0 15.5 Put 3.70 3.85 0.00 0.00 0 0 16.0 Put 4.15 4.30 0.00 0.00 0 0 16.5 Put 4.60 4.75 0.00 0.00 0 0 17.0 Put 4.95 5.30 0.00 0.00 0 0 17.5 Put 5.50 5.75 0.00 0.00 0 0 18.0 Put 5.95 6.25 0.00 0.00 0 0 18.5 Put 6.40 6.80 0.00 0.00 0 0 19.0 Put 6.85 7.25 0.00 0.00 0 0 20.0 Put 7.85 8.25 0.00 0.00 0 0 21.0 Put 8.80 9.25 0.00 0.00 0 0 22.0 Put 9.80 10.20 0.00 0.00 0 0 23.0 Put 10.75 11.20 0.00 0.00 0 0 24.0 Put 11.75 12.20 0.00 0.00 0 0 25.0 Put 12.80 13.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 64 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 11.45 0.00 0.00 0 0 2.0 Call 9.70 10.45 0.00 0.00 0 0 3.0 Call 9.05 9.30 0.00 0.00 0 0 4.0 Call 8.10 8.35 8.70 0.73 0 134 5.0 Call 7.10 7.35 8.40 1.39 0 558 6.0 Call 6.15 6.45 5.70 -0.37 0 3,730 7.0 Call 5.25 5.45 5.36 0.20 599 1,105 8.0 Call 4.35 4.55 4.45 0.15 7 11 9.0 Call 3.55 3.70 4.22 0.73 0 16 10.0 Call 2.79 2.89 2.85 0.09 5 102 11.0 Call 2.13 2.24 2.24 0.10 16 229 12.0 Call 1.60 1.69 1.65 0.05 730 393 13.0 Call 1.16 1.26 1.17 -0.01 88 1,910 14.0 Call 0.82 0.91 0.85 -0.03 65 1,178 15.0 Call 0.58 0.65 0.67 0.04 49 3,908 16.0 Call 0.41 0.49 0.41 -0.04 167 2,084 17.0 Call 0.28 0.36 0.33 0.00 11 1,053 18.0 Call 0.21 0.28 0.24 -0.01 16 2,577 19.0 Call 0.17 0.22 0.19 0.00 43 1,557 20.0 Call 0.12 0.18 0.16 0.00 214 4,944 21.0 Call 0.10 0.15 0.15 0.03 8 1,244 22.0 Call 0.08 0.12 0.10 -0.01 6 1,038 23.0 Call 0.06 0.11 0.08 -0.02 20 1,411 24.0 Call 0.06 0.13 0.16 0.06 0 1,119 25.0 Call 0.05 0.12 0.06 -0.03 0 2,327 26.0 Call 0.04 0.12 0.06 -0.03 0 1,011 27.0 Call 0.05 0.09 0.06 -0.02 90 271 28.0 Call 0.02 0.11 0.07 -0.01 0 602 29.0 Call 0.01 0.11 0.08 0.01 0 466 30.0 Call 0.02 0.10 0.06 -0.01 0 1,934 31.0 Call 0.01 0.10 0.09 0.03 0 344 32.0 Call 0.00 0.10 0.05 -0.01 0 616 33.0 Call 0.00 0.10 0.07 0.01 0 529 34.0 Call 0.01 0.10 0.05 0.00 0 382 35.0 Call 0.03 0.09 0.04 -0.01 2 1,204 36.0 Call 0.02 0.09 0.05 0.01 0 539 37.0 Call 0.00 0.09 0.06 0.02 0 643 38.0 Call 0.00 0.09 0.07 0.03 0 414 39.0 Call 0.01 0.09 0.05 0.01 0 770 40.0 Call 0.02 0.04 0.02 -0.01 0 2,831 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.01 -0.01 0 165 2.0 Put 0.01 0.08 0.02 -0.02 0 565 3.0 Put 0.02 0.11 0.06 0.00 0 207 4.0 Put 0.06 0.14 0.07 -0.02 0 138 5.0 Put 0.10 0.16 0.15 0.01 5 2,397 6.0 Put 0.16 0.21 0.20 0.00 0 257 7.0 Put 0.26 0.29 0.28 -0.03 87 2,811 8.0 Put 0.37 0.43 0.40 -0.05 618 2,045 9.0 Put 0.55 0.62 0.59 -0.06 354 1,630 10.0 Put 0.80 0.89 0.84 -0.09 422 5,285 11.0 Put 1.15 1.24 1.23 -0.08 569 3,899 12.0 Put 1.60 1.70 1.58 -0.20 232 9,439 13.0 Put 2.13 2.27 2.13 -0.23 170 4,006 14.0 Put 2.81 2.93 2.84 -0.20 130 2,541 15.0 Put 3.55 3.70 3.60 -0.20 38 3,010 16.0 Put 4.35 4.55 4.70 0.09 0 2,405 17.0 Put 5.25 5.40 5.20 -0.30 6 5,142 18.0 Put 6.10 6.30 6.05 -0.36 10 2,462 19.0 Put 7.05 7.25 7.15 -0.20 22 1,276 20.0 Put 8.00 8.30 8.33 0.02 3 2,241 21.0 Put 8.95 9.30 8.72 -0.55 0 408 22.0 Put 9.95 10.25 9.85 -0.40 0 604 23.0 Put 10.90 11.25 9.80 -1.44 0 582 24.0 Put 11.90 12.25 10.89 -1.34 0 307 25.0 Put 12.90 13.30 12.90 -0.33 0 1,246 26.0 Put 13.90 14.20 14.02 -0.20 10 484 27.0 Put 14.90 15.10 14.88 -0.33 0 364 28.0 Put 15.90 16.20 15.80 -0.40 0 451 29.0 Put 16.85 17.20 16.10 -1.09 0 251 30.0 Put 17.85 18.10 18.10 -0.08 1 608 31.0 Put 18.70 19.35 19.32 0.14 10 369 32.0 Put 19.70 20.35 19.77 -0.40 0 92 33.0 Put 20.70 21.35 21.28 0.12 2 57 34.0 Put 21.70 22.35 22.31 0.16 1 45 35.0 Put 22.70 23.35 23.01 -0.14 0 202 36.0 Put 23.65 24.35 23.75 -0.39 0 85 37.0 Put 24.70 25.35 24.10 -1.04 0 299 38.0 Put 25.60 26.35 25.93 -0.20 0 177 39.0 Put 26.60 27.35 25.99 -1.14 0 15 40.0 Put 27.65 28.35 27.81 -0.31 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 78 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.00 7.45 0.00 0.00 0 0 6.0 Call 6.10 6.50 0.00 0.00 0 0 7.0 Call 5.25 5.50 5.44 0.23 14 1 8.0 Call 4.30 4.70 5.45 1.11 0 7 9.0 Call 3.55 3.85 4.10 0.53 0 1 10.0 Call 2.88 3.05 3.35 0.48 0 102 11.0 Call 2.27 2.39 2.25 -0.01 0 28 12.0 Call 1.71 1.84 1.83 0.08 16 39 13.0 Call 1.31 1.41 1.42 0.09 6 237 14.0 Call 0.97 1.07 0.95 -0.06 112 243 15.0 Call 0.71 0.80 0.77 0.00 16 216 16.0 Call 0.52 0.62 0.50 -0.08 51 114 17.0 Call 0.38 0.48 0.43 0.00 4 329 18.0 Call 0.28 0.34 0.32 -0.03 1 1,438 19.0 Call 0.21 0.30 0.27 0.01 100 200 20.0 Call 0.18 0.23 0.21 0.00 8 775 21.0 Call 0.12 0.20 0.30 0.13 0 189 22.0 Call 0.09 0.16 0.16 0.03 5 396 23.0 Call 0.08 0.13 0.17 0.05 0 279 24.0 Call 0.06 0.12 0.13 0.02 0 337 25.0 Call 0.05 0.11 0.10 -0.01 0 1,060 26.0 Call 0.01 0.14 0.11 0.01 0 593 27.0 Call 0.02 0.14 0.10 0.01 0 205 28.0 Call 0.02 0.12 0.10 0.01 0 180 29.0 Call 0.00 0.13 0.19 0.11 0 400 30.0 Call 0.00 0.09 0.06 -0.02 6 865 31.0 Call 0.00 0.12 0.12 0.05 0 497 32.0 Call 0.00 0.11 0.12 0.06 0 1,358 33.0 Call 0.00 0.11 0.19 0.13 0 788 34.0 Call 0.00 0.11 0.10 0.05 0 193 35.0 Call 0.00 0.11 0.04 -0.01 0 163 36.0 Call 0.00 0.11 0.05 0.01 0 352 37.0 Call 0.01 0.10 0.10 0.07 0 189 38.0 Call 0.02 0.10 0.06 0.03 0 469 39.0 Call 0.00 0.10 0.10 0.07 0 164 40.0 Call 0.01 0.10 0.01 -0.01 0 273 41.0 Call 0.00 0.10 0.05 0.03 0 641 42.0 Call 0.00 0.10 0.14 0.12 0 113 43.0 Call 0.00 0.10 0.15 0.14 0 225 44.0 Call 0.00 0.10 0.10 0.09 0 690 45.0 Call 0.00 0.10 0.03 0.02 1 168 46.0 Call 0.00 0.10 0.21 0.20 0 6 47.0 Call 0.00 0.10 0.04 0.03 0 44 48.0 Call 0.00 0.10 0.05 0.04 0 10 49.0 Call 0.00 0.09 0.18 0.17 0 9 50.0 Call 0.00 0.09 0.11 0.10 0 317 51.0 Call 0.00 0.09 0.26 0.26 0 227 52.0 Call 0.00 0.09 0.05 0.05 0 72 53.0 Call 0.00 0.09 0.10 0.10 0 35 54.0 Call 0.00 0.09 0.21 0.21 0 2 55.0 Call 0.00 0.09 0.16 0.16 0 127 56.0 Call 0.00 0.09 0.03 0.03 0 550 60.0 Call 0.00 0.05 0.05 0.05 20 250 65.0 Call 0.00 0.03 0.02 0.02 0 2,683 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.21 0.18 0.02 1 5,744 6.0 Put 0.20 0.27 0.42 0.16 0 95 7.0 Put 0.30 0.39 0.29 -0.09 0 1,480 8.0 Put 0.45 0.54 0.47 -0.05 142 507 9.0 Put 0.63 0.74 0.65 -0.12 0 285 10.0 Put 0.93 1.03 0.95 -0.12 34 653 11.0 Put 1.30 1.41 1.36 -0.10 42 433 12.0 Put 1.76 1.88 1.88 -0.07 21 784 13.0 Put 2.32 2.45 2.33 -0.21 102 578 14.0 Put 2.93 3.15 3.00 -0.22 3 873 15.0 Put 3.65 3.90 4.20 0.23 2 1,083 16.0 Put 4.50 4.70 4.15 -0.63 0 919 17.0 Put 5.35 5.50 5.50 -0.13 10 686 18.0 Put 6.20 6.45 6.35 -0.18 0 1,188 19.0 Put 7.10 7.35 7.30 -0.14 10 1,445 20.0 Put 8.10 8.30 8.05 -0.34 0 6,453 21.0 Put 9.05 9.20 9.05 -0.29 0 890 22.0 Put 9.95 10.30 9.80 -0.50 0 499 23.0 Put 10.90 11.25 11.21 -0.07 1 498 24.0 Put 11.85 12.20 12.58 0.31 0 474 25.0 Put 12.85 13.25 12.40 -0.86 0 937 26.0 Put 13.85 14.25 13.56 -0.69 0 177 27.0 Put 14.80 15.25 13.80 -1.44 0 61 28.0 Put 15.80 16.25 15.72 -0.51 0 307 29.0 Put 16.80 17.20 14.87 -2.35 0 64 30.0 Put 17.80 18.20 18.15 -0.06 0 175 31.0 Put 18.70 19.40 17.50 -1.70 0 182 32.0 Put 19.65 20.40 14.79 -5.40 0 346 33.0 Put 20.65 21.35 21.28 0.10 1 112 34.0 Put 21.65 22.40 20.40 -1.77 0 135 35.0 Put 22.65 23.35 23.34 0.18 0 250 36.0 Put 23.65 24.35 23.60 -0.55 0 13 37.0 Put 24.65 25.35 24.21 -0.93 0 17 38.0 Put 25.60 26.35 20.58 -5.55 0 22 39.0 Put 26.60 27.35 21.33 -5.80 0 15 40.0 Put 27.60 28.35 28.00 -0.12 1 110 41.0 Put 28.60 29.35 27.70 -1.41 0 4 42.0 Put 29.60 30.50 18.40 -11.71 0 229 43.0 Put 30.60 31.35 19.32 -11.78 0 30 44.0 Put 31.60 32.35 29.95 -2.15 0 2 45.0 Put 32.55 33.35 30.60 -2.50 0 38 46.0 Put 33.55 34.35 21.40 -12.69 0 23 47.0 Put 34.55 35.35 24.50 -10.59 0 6 48.0 Put 35.60 36.40 23.05 -13.03 0 1 49.0 Put 36.60 37.35 24.10 -12.98 0 5 50.0 Put 37.50 38.35 30.24 -7.84 0 1,172 51.0 Put 38.55 39.40 0.00 0.00 0 0 52.0 Put 39.55 40.40 26.60 -13.47 0 2 53.0 Put 40.50 41.45 0.00 0.00 0 0 54.0 Put 41.55 42.45 31.05 -11.02 0 8 55.0 Put 42.50 43.45 31.34 -11.73 0 27 56.0 Put 43.50 44.45 29.35 -14.72 0 2 60.0 Put 47.50 48.50 34.50 -13.56 0 609 65.0 Put 52.40 53.50 38.20 -14.85 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 155 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 11.50 18.50 7.55 0 0 2.0 Call 9.70 10.45 0.00 0.00 0 0 3.0 Call 9.05 9.35 0.00 0.00 0 0 4.0 Call 8.10 8.45 0.00 0.00 0 0 5.0 Call 7.20 7.35 7.35 0.24 22 12 6.0 Call 6.30 6.65 6.80 0.56 0 12 7.0 Call 5.50 5.70 5.30 -0.13 0 8 8.0 Call 4.70 4.90 4.80 0.11 2 4 9.0 Call 4.00 4.20 3.98 -0.01 10 23 10.0 Call 3.40 3.60 3.37 0.00 0 83 11.0 Call 2.83 3.05 2.85 0.01 1 11 12.0 Call 2.37 2.55 2.51 0.14 3 1,485 13.0 Call 1.96 2.11 2.08 0.10 0 159 14.0 Call 1.62 1.78 1.65 0.00 103 642 15.0 Call 1.36 1.46 1.37 -0.01 13 372 16.0 Call 1.11 1.24 1.11 -0.05 5 579 17.0 Call 0.92 1.04 0.94 -0.03 0 390 18.0 Call 0.77 0.88 0.84 0.03 11 665 19.0 Call 0.63 0.74 0.73 0.05 0 275 20.0 Call 0.56 0.64 0.56 -0.03 5 1,002 21.0 Call 0.45 0.55 0.65 0.14 0 61 22.0 Call 0.38 0.48 0.45 0.02 0 241 23.0 Call 0.33 0.42 0.37 -0.01 20 214 24.0 Call 0.29 0.37 0.43 0.09 0 302 25.0 Call 0.26 0.34 0.30 0.00 54 748 26.0 Call 0.23 0.30 0.37 0.10 0 121 27.0 Call 0.20 0.27 0.25 0.01 6 176 28.0 Call 0.19 0.25 0.21 -0.01 0 489 29.0 Call 0.17 0.23 0.28 0.08 0 316 30.0 Call 0.15 0.22 0.18 -0.01 6 1,774 31.0 Call 0.11 0.24 0.22 0.04 0 425 32.0 Call 0.12 0.23 0.22 0.04 0 88 33.0 Call 0.09 0.21 0.17 0.00 0 259 34.0 Call 0.08 0.21 0.16 0.00 0 34 35.0 Call 0.10 0.20 0.17 0.01 2 868 36.0 Call 0.06 0.19 0.47 0.32 0 224 37.0 Call 0.05 0.19 0.13 -0.01 0 137 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.08 0.04 0.00 0 41 2.0 Put 0.05 0.13 0.10 0.00 0 585 3.0 Put 0.11 0.20 0.15 -0.01 0 84 4.0 Put 0.19 0.27 0.31 0.06 0 700 5.0 Put 0.31 0.41 0.32 -0.04 0 458 6.0 Put 0.45 0.55 0.46 -0.05 0 1,813 7.0 Put 0.64 0.73 0.75 0.04 4 1,513 8.0 Put 0.88 0.98 0.91 -0.08 8 1,382 9.0 Put 1.19 1.29 1.20 -0.10 0 662 10.0 Put 1.57 1.66 1.61 -0.07 90 1,027 11.0 Put 1.98 2.13 2.03 -0.12 29 1,019 12.0 Put 2.49 2.66 2.54 -0.14 146 877 13.0 Put 3.05 3.25 3.10 -0.18 20 3,382 14.0 Put 3.70 3.90 3.75 -0.20 0 1,206 15.0 Put 4.40 4.60 4.50 -0.18 33 1,849 16.0 Put 5.15 5.40 4.90 -0.54 0 929 17.0 Put 5.95 6.20 5.45 -0.80 0 649 18.0 Put 6.80 7.00 6.75 -0.33 0 923 19.0 Put 7.65 7.85 6.84 -1.11 0 275 20.0 Put 8.50 8.75 8.50 -0.34 0 942 21.0 Put 9.40 9.65 9.48 -0.27 20 295 22.0 Put 10.35 10.60 9.35 -1.31 0 280 23.0 Put 11.25 11.55 10.81 -0.80 0 122 24.0 Put 12.25 12.45 12.20 -0.35 0 384 25.0 Put 13.20 13.45 13.25 -0.25 4 177 26.0 Put 14.15 14.35 13.20 -1.26 0 82 27.0 Put 15.10 15.35 14.15 -1.28 0 73 28.0 Put 16.10 16.40 16.63 0.23 0 64 29.0 Put 17.05 17.30 16.73 -0.65 0 163 30.0 Put 18.05 18.40 17.70 -0.66 0 33 31.0 Put 18.85 19.55 14.15 -5.19 0 120 32.0 Put 19.80 20.55 10.55 -9.78 0 98 33.0 Put 20.80 21.50 20.65 -0.67 0 44 34.0 Put 21.75 22.55 21.95 -0.36 0 51 35.0 Put 22.80 23.50 21.89 -1.40 0 29 36.0 Put 23.75 24.45 17.90 -6.38 0 12 37.0 Put 24.70 25.45 24.35 -0.92 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 169 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.00 7.75 0.00 0.00 0 0 6.0 Call 6.10 6.85 0.00 0.00 0 0 7.0 Call 5.50 5.75 0.00 0.00 0 0 8.0 Call 4.70 5.00 4.60 -0.14 0 1 9.0 Call 4.10 4.25 4.46 0.39 0 36 10.0 Call 3.45 3.65 3.60 0.13 0 21 11.0 Call 2.93 3.10 2.91 -0.03 1 1 12.0 Call 2.45 2.64 2.48 0.01 1 12 13.0 Call 2.03 2.23 2.10 0.01 1 44 14.0 Call 1.73 1.90 1.75 -0.01 1 49 15.0 Call 1.42 1.59 1.52 0.03 19 146 16.0 Call 1.18 1.35 1.29 0.04 10 103 17.0 Call 1.01 1.13 1.59 0.52 0 352 18.0 Call 0.84 0.98 0.91 0.01 1 141 19.0 Call 0.71 0.85 0.82 0.05 0 252 20.0 Call 0.62 0.72 0.67 0.00 1 279 21.0 Call 0.51 0.63 0.65 0.08 0 248 22.0 Call 0.44 0.55 0.65 0.14 0 105 23.0 Call 0.38 0.48 1.00 0.56 0 129 24.0 Call 0.33 0.43 0.52 0.13 0 73 25.0 Call 0.31 0.38 0.37 0.03 0 322 26.0 Call 0.27 0.36 0.30 -0.01 5 174 27.0 Call 0.24 0.32 0.32 0.04 0 327 28.0 Call 0.20 0.32 0.32 0.06 0 143 29.0 Call 0.18 0.30 0.31 0.07 0 204 30.0 Call 0.16 0.28 0.25 0.02 0 285 31.0 Call 0.13 0.27 0.22 0.01 0 197 32.0 Call 0.13 0.25 0.15 -0.04 0 151 33.0 Call 0.11 0.24 0.11 -0.08 0 42 34.0 Call 0.10 0.23 0.17 -0.01 0 444 35.0 Call 0.09 0.22 0.18 0.01 0 253 36.0 Call 0.12 0.21 0.15 -0.02 0 371 37.0 Call 0.09 0.20 0.08 -0.08 1 257 38.0 Call 0.10 0.17 0.15 -0.01 36 451 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.33 0.42 0.38 -0.02 0 73 6.0 Put 0.48 0.58 0.47 -0.09 0 5 7.0 Put 0.68 0.79 0.70 -0.09 0 23 8.0 Put 0.95 1.05 0.95 -0.11 0 275 9.0 Put 1.26 1.37 1.30 -0.09 0 110 10.0 Put 1.63 1.77 1.63 -0.17 0 87 11.0 Put 2.07 2.23 2.10 -0.17 7 61 12.0 Put 2.60 2.76 2.79 0.00 4 176 13.0 Put 3.15 3.35 3.25 -0.16 0 436 14.0 Put 3.85 4.05 3.40 -0.68 0 335 15.0 Put 4.55 4.75 4.55 -0.25 7 534 16.0 Put 5.30 5.50 5.40 -0.15 0 1,709 17.0 Put 6.05 6.30 5.75 -0.60 0 196 18.0 Put 6.90 7.10 6.60 -0.58 0 524 19.0 Put 7.75 7.95 7.20 -0.85 0 267 20.0 Put 8.65 8.85 8.59 -0.34 0 135 21.0 Put 9.50 9.80 9.23 -0.60 0 482 22.0 Put 10.45 10.70 9.43 -1.32 0 1,046 23.0 Put 11.35 11.60 10.90 -0.78 0 611 24.0 Put 12.30 12.55 11.86 -0.75 0 159 25.0 Put 13.25 13.55 13.28 -0.27 0 685 26.0 Put 14.00 14.70 13.30 -1.22 0 66 27.0 Put 14.95 15.65 15.60 0.12 0 138 28.0 Put 15.90 16.65 11.45 -5.00 0 47 29.0 Put 16.90 17.60 17.40 -0.02 0 171 30.0 Put 17.85 18.60 18.20 -0.20 0 102 31.0 Put 18.85 19.55 18.74 -0.63 0 5 32.0 Put 19.85 20.55 18.15 -2.20 0 72 33.0 Put 20.80 21.55 12.72 -8.62 0 260 34.0 Put 21.80 22.50 17.50 -4.82 0 194 35.0 Put 22.80 23.50 17.65 -5.66 0 328 36.0 Put 23.80 24.50 17.10 -7.20 0 844 37.0 Put 24.75 25.50 18.15 -7.14 0 1,761 38.0 Put 25.75 26.50 26.50 0.22 0 130 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 190 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 11.50 10.92 -0.03 0 1 2.0 Call 9.70 10.50 9.89 -0.06 0 1 3.0 Call 9.00 9.40 9.11 0.14 0 2 4.0 Call 8.10 8.45 8.15 0.13 0 1 5.0 Call 7.20 7.55 7.50 0.35 0 13 6.0 Call 6.35 6.60 6.18 -0.13 0 1,114 7.0 Call 5.55 5.80 6.50 0.98 0 490 8.0 Call 4.80 5.05 5.00 0.21 2 500 9.0 Call 4.15 4.35 4.15 0.01 10 31 10.0 Call 3.55 3.75 3.70 0.14 72 1,278 11.0 Call 3.05 3.20 3.00 -0.05 2 64 12.0 Call 2.62 2.74 2.66 0.08 14 427 13.0 Call 2.19 2.39 2.36 0.16 44 283 14.0 Call 1.86 2.00 1.90 0.00 2 480 15.0 Call 1.57 1.71 1.64 0.00 18 778 16.0 Call 1.33 1.46 1.46 0.08 0 383 17.0 Call 1.12 1.26 1.23 0.04 20 960 18.0 Call 0.95 1.09 1.15 0.14 0 369 19.0 Call 0.81 0.94 0.90 0.02 0 199 20.0 Call 0.69 0.83 0.76 0.00 29 1,959 21.0 Call 0.57 0.73 0.70 0.04 0 235 22.0 Call 0.49 0.65 0.54 -0.04 12 366 23.0 Call 0.44 0.58 0.47 -0.04 0 619 24.0 Call 0.38 0.51 0.46 0.00 20 1,136 25.0 Call 0.33 0.46 0.40 -0.02 1 2,059 26.0 Call 0.29 0.42 0.40 0.02 0 668 27.0 Call 0.26 0.38 0.38 0.04 0 321 28.0 Call 0.23 0.35 0.25 -0.06 1 835 29.0 Call 0.21 0.34 0.43 0.14 0 192 30.0 Call 0.23 0.30 0.27 0.00 5 3,858 31.0 Call 0.17 0.32 0.30 0.05 0 646 32.0 Call 0.16 0.25 0.33 0.09 0 291 33.0 Call 0.18 0.25 0.28 0.06 0 299 34.0 Call 0.12 0.28 0.28 0.08 0 819 35.0 Call 0.12 0.27 0.18 -0.01 0 1,279 36.0 Call 0.10 0.26 0.21 0.03 0 370 37.0 Call 0.09 0.25 0.26 0.09 0 325 38.0 Call 0.09 0.25 0.19 0.02 0 400 39.0 Call 0.09 0.23 0.16 0.00 0 243 40.0 Call 0.11 0.21 0.16 0.00 0 2,924 41.0 Call 0.10 0.21 0.25 0.10 0 635 42.0 Call 0.07 0.22 0.16 0.01 0 668 43.0 Call 0.06 0.22 0.10 -0.04 0 1,053 44.0 Call 0.06 0.19 0.10 -0.03 0 2,571 45.0 Call 0.05 0.20 0.10 -0.03 0 3,886 46.0 Call 0.05 0.20 0.09 -0.03 0 574 47.0 Call 0.05 0.19 0.04 -0.08 10 50 48.0 Call 0.04 0.19 0.12 0.00 0 751 49.0 Call 0.03 0.19 0.91 0.80 0 98 50.0 Call 0.03 0.18 0.09 -0.02 0 2,395 51.0 Call 0.03 0.18 0.11 0.00 0 261 52.0 Call 0.03 0.18 0.08 -0.02 0 137 53.0 Call 0.03 0.17 0.17 0.07 1 31 54.0 Call 0.02 0.17 0.37 0.27 0 164 55.0 Call 0.02 0.18 0.33 0.23 0 555 56.0 Call 0.02 0.17 0.10 0.00 0 293 57.0 Call 0.01 0.17 0.64 0.55 0 18 58.0 Call 0.01 0.17 0.27 0.18 0 220 59.0 Call 0.01 0.17 0.85 0.76 0 59 60.0 Call 0.01 0.17 0.07 -0.02 0 3,505 61.0 Call 0.01 0.16 0.75 0.67 0 101 62.0 Call 0.01 0.16 0.23 0.15 0 205 63.0 Call 0.01 0.16 0.55 0.47 0 533 64.0 Call 0.01 0.16 0.26 0.18 0 507 65.0 Call 0.08 0.14 0.09 0.01 0 6,735 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.05 0.05 0.00 15 4,282 2.0 Put 0.09 0.15 0.13 0.01 0 157 3.0 Put 0.12 0.26 0.29 0.10 0 225 4.0 Put 0.23 0.36 0.27 -0.01 0 880 5.0 Put 0.42 0.43 0.43 -0.02 8 998 6.0 Put 0.55 0.64 0.61 -0.02 2 1,656 7.0 Put 0.77 0.86 0.81 -0.05 31 2,667 8.0 Put 1.05 1.15 1.08 -0.07 1 2,820 9.0 Put 1.37 1.48 1.45 -0.05 1 2,950 10.0 Put 1.78 1.91 1.80 -0.13 63 6,019 11.0 Put 2.25 2.37 2.29 -0.12 31 2,670 12.0 Put 2.75 2.95 2.95 0.00 0 1,172 13.0 Put 3.30 3.50 3.43 -0.13 10 1,927 14.0 Put 4.00 4.20 4.10 -0.15 0 2,734 15.0 Put 4.70 4.90 4.71 -0.27 10 2,044 16.0 Put 5.40 5.65 5.27 -0.45 0 1,716 17.0 Put 6.20 6.45 6.07 -0.45 0 343 18.0 Put 7.05 7.25 7.15 -0.18 0 608 19.0 Put 7.90 8.10 8.00 -0.18 0 702 20.0 Put 8.75 9.00 8.45 -0.60 0 2,127 21.0 Put 9.50 10.05 9.50 -0.45 0 752 22.0 Put 10.35 10.90 11.05 0.20 1 663 23.0 Put 11.30 11.90 11.82 0.05 0 241 24.0 Put 12.20 12.85 11.70 -1.01 0 1,673 25.0 Put 13.15 13.70 12.79 -0.87 0 626 26.0 Put 14.10 14.75 13.65 -0.96 0 359 27.0 Put 15.05 15.75 15.78 0.22 0 522 28.0 Put 16.00 16.70 16.82 0.30 0 757 29.0 Put 16.95 17.65 16.76 -0.73 0 45 30.0 Put 17.95 18.65 16.97 -1.49 0 970 31.0 Put 18.90 19.60 18.80 -0.64 0 269 32.0 Put 19.90 20.65 19.82 -0.59 0 112 33.0 Put 20.90 21.60 20.87 -0.52 0 61 34.0 Put 21.80 22.55 21.16 -1.20 0 99 35.0 Put 22.85 23.55 23.52 0.18 0 212 36.0 Put 23.80 24.55 23.96 -0.37 0 117 37.0 Put 24.80 25.55 24.68 -0.64 0 68 38.0 Put 25.75 26.50 25.65 -0.65 0 1,065 39.0 Put 26.75 27.50 27.07 -0.22 0 33 40.0 Put 27.75 28.50 28.05 -0.23 0 798 41.0 Put 28.70 29.45 28.74 -0.53 0 528 42.0 Put 29.75 30.45 30.24 -0.02 4 603 43.0 Put 30.70 31.45 30.87 -0.38 0 738 44.0 Put 31.70 32.45 21.05 -11.19 0 161 45.0 Put 32.70 33.45 31.30 -1.93 0 319 46.0 Put 33.65 34.45 21.20 -13.02 0 112 47.0 Put 34.65 35.45 24.80 -10.41 0 7 48.0 Put 35.65 36.45 21.50 -14.70 0 31 49.0 Put 36.65 37.50 25.85 -11.34 0 13 50.0 Put 37.65 38.45 31.57 -6.62 0 135 51.0 Put 38.65 39.50 28.85 -10.33 0 12 52.0 Put 39.60 40.50 26.50 -13.67 0 220 53.0 Put 40.60 41.55 27.50 -13.67 0 275 54.0 Put 41.60 42.55 28.35 -13.81 0 325 55.0 Put 42.60 43.55 29.30 -13.86 0 50 56.0 Put 43.60 44.55 37.00 -7.15 0 1 57.0 Put 44.60 45.55 32.40 -12.75 0 10 58.0 Put 45.60 46.55 0.00 0.00 0 0 59.0 Put 46.60 47.55 34.20 -12.94 0 5 60.0 Put 47.60 48.55 42.75 -5.38 0 1,726 61.0 Put 48.55 49.50 36.95 -12.18 0 492 62.0 Put 49.55 50.50 39.34 -10.78 0 288 63.0 Put 50.55 51.50 37.10 -14.02 0 88 64.0 Put 51.55 52.50 38.00 -14.11 0 10 65.0 Put 52.55 53.50 51.23 -1.88 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 260 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.00 7.90 8.40 1.18 0 1 6.0 Call 6.30 6.90 0.00 0.00 0 0 7.0 Call 5.55 6.00 0.00 0.00 0 0 8.0 Call 5.00 5.35 5.28 0.23 0 6 9.0 Call 4.45 4.70 4.23 -0.24 0 2 10.0 Call 3.85 4.15 3.80 -0.13 0 78 11.0 Call 3.35 3.60 3.82 0.40 0 2 12.0 Call 2.93 3.15 2.90 -0.10 6 26 13.0 Call 2.55 2.81 2.94 0.32 0 163 14.0 Call 2.26 2.43 2.40 0.10 0 11 15.0 Call 2.00 2.17 2.10 0.09 3 183 16.0 Call 1.67 1.94 2.00 0.23 0 390 17.0 Call 1.50 1.70 1.56 0.00 0 498 18.0 Call 1.28 1.55 1.49 0.11 0 98 19.0 Call 1.16 1.38 1.31 0.09 0 29 20.0 Call 0.98 1.22 1.10 0.03 0 192 21.0 Call 0.90 1.16 1.09 0.17 0 277 22.0 Call 0.72 0.95 0.90 0.06 10 1,292 23.0 Call 0.46 1.26 0.87 0.09 0 30 24.0 Call 0.56 1.20 1.07 0.34 0 85 25.0 Call 0.59 0.92 0.65 -0.03 0 2,719 26.0 Call 0.51 1.07 0.71 0.08 0 108 27.0 Call 0.44 1.00 0.62 0.04 0 52 28.0 Call 0.43 1.03 0.67 0.14 0 1,739 29.0 Call 0.38 0.84 0.57 0.05 0 66 30.0 Call 0.36 0.90 0.50 0.00 0 149 31.0 Call 0.29 0.83 1.18 0.70 0 12 32.0 Call 0.31 0.82 0.55 0.08 0 63 33.0 Call 0.32 0.77 0.40 -0.05 55 61 34.0 Call 0.27 0.74 1.00 0.56 0 2 35.0 Call 0.28 0.70 0.36 -0.06 0 393 36.0 Call 0.00 0.67 0.52 0.11 0 10 37.0 Call 0.05 0.64 0.36 -0.03 0 222 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.49 0.61 0.57 0.02 0 1,251 6.0 Put 0.72 0.84 0.85 0.05 0 88 7.0 Put 0.97 1.13 1.00 -0.10 0 667 8.0 Put 1.29 1.50 1.40 -0.04 0 49 9.0 Put 1.67 1.89 1.81 -0.04 0 46 10.0 Put 2.11 2.33 2.22 -0.09 0 131 11.0 Put 2.59 2.81 2.64 -0.16 0 19 12.0 Put 3.15 3.35 3.40 0.03 3 98 13.0 Put 3.75 4.05 3.84 -0.14 0 395 14.0 Put 4.40 4.65 3.95 -0.70 0 39 15.0 Put 5.10 5.35 5.18 -0.17 0 134 16.0 Put 5.85 6.10 5.65 -0.44 0 70 17.0 Put 6.60 6.85 6.72 -0.15 0 291 18.0 Put 7.40 7.65 6.70 -0.98 0 72 19.0 Put 8.25 8.45 8.30 -0.21 0 360 20.0 Put 9.10 9.30 9.65 0.31 0 59 21.0 Put 9.80 10.50 10.00 -0.17 0 199 22.0 Put 10.65 12.05 6.85 -4.23 0 3 23.0 Put 11.45 12.30 11.90 -0.11 147 260 24.0 Put 12.50 14.30 6.01 -6.94 0 4 25.0 Put 13.40 15.20 8.69 -5.20 0 2 26.0 Put 14.15 16.15 13.65 -1.18 0 1 27.0 Put 15.25 17.10 13.93 -1.83 0 21 28.0 Put 16.20 18.00 12.22 -4.48 0 2 29.0 Put 17.15 18.95 0.00 0.00 0 0 30.0 Put 18.10 19.90 18.10 -0.55 0 5 31.0 Put 19.05 20.85 0.00 0.00 0 0 32.0 Put 20.00 21.80 0.00 0.00 0 0 33.0 Put 21.00 22.80 11.00 -10.58 0 2 34.0 Put 21.95 23.75 12.10 -10.45 0 1 35.0 Put 22.95 24.70 17.70 -5.83 0 77 36.0 Put 23.85 25.65 22.62 -1.88 0 74 37.0 Put 24.85 26.65 13.65 -11.83 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 351 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.70 4.95 0.00 0.00 0 0 10.0 Call 4.20 4.45 4.26 -0.01 0 10 11.0 Call 3.70 4.00 0.00 0.00 0 0 12.0 Call 3.30 3.60 3.30 -0.08 6 3 13.0 Call 2.96 3.30 3.90 0.89 0 6 14.0 Call 2.65 2.97 3.70 1.00 0 1 15.0 Call 2.38 2.79 2.40 -0.05 1 1 16.0 Call 2.12 2.51 2.35 0.16 0 1 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.97 2.24 2.00 -0.18 0 5 10.0 Put 2.44 2.74 0.00 0.00 0 0 11.0 Put 2.90 3.35 0.00 0.00 0 0 12.0 Put 3.50 3.85 3.80 0.02 0 8 13.0 Put 4.15 4.50 0.00 0.00 0 0 14.0 Put 4.80 5.20 0.00 0.00 0 0 15.0 Put 5.50 5.85 5.10 -0.70 0 1 16.0 Put 6.25 6.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 554 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.95 12.10 11.45 0.50 0 17 2.0 Call 8.95 10.95 11.65 1.69 0 1 3.0 Call 9.00 10.05 10.00 0.93 0 30 4.0 Call 8.15 8.75 8.82 0.55 0 5 5.0 Call 7.50 7.90 7.60 0.10 1 38 6.0 Call 6.85 7.25 8.75 1.88 0 4 7.0 Call 6.20 6.65 6.85 0.55 0 9 8.0 Call 5.70 6.20 6.40 0.65 0 521 9.0 Call 5.20 5.70 6.50 1.29 0 8 10.0 Call 4.75 5.25 4.90 0.10 3 457 11.0 Call 4.35 4.80 4.60 0.18 8 1,698 12.0 Call 4.00 4.40 4.15 0.02 7 2,178 13.0 Call 3.75 4.10 3.93 0.07 33 820 14.0 Call 3.35 3.80 3.60 0.02 0 204 15.0 Call 3.25 3.55 3.45 0.08 47 1,808 16.0 Call 2.90 3.55 3.20 0.04 0 352 17.0 Call 2.80 3.95 3.00 0.05 0 217 18.0 Call 2.60 3.85 2.70 -0.05 5 240 19.0 Call 2.45 2.86 2.55 0.01 5 166 20.0 Call 2.35 2.55 2.46 0.12 137 4,081 21.0 Call 1.92 3.80 2.45 0.23 0 286 22.0 Call 1.85 2.77 2.77 0.66 1 185 23.0 Call 1.77 3.55 1.90 -0.09 0 254 24.0 Call 1.70 2.33 1.96 0.08 0 307 25.0 Call 1.72 1.93 1.76 0.00 23 2,129 26.0 Call 1.65 1.80 1.60 -0.07 0 674 27.0 Call 1.45 1.81 1.45 -0.12 1 466 28.0 Call 1.30 3.05 1.55 0.07 0 289 29.0 Call 1.30 1.62 1.50 0.12 0 509 30.0 Call 1.30 1.49 1.42 0.11 24 2,059 31.0 Call 1.15 2.24 1.55 0.32 0 318 32.0 Call 1.10 1.96 1.16 0.00 0 130 33.0 Call 1.00 2.29 1.45 0.32 1 235 34.0 Call 1.00 1.82 1.27 0.16 0 383 35.0 Call 1.05 1.30 1.08 0.00 2 2,019 36.0 Call 0.80 1.73 1.00 -0.06 0 133 37.0 Call 0.80 2.56 1.04 0.01 0 93 38.0 Call 0.75 1.10 0.90 -0.11 1 637 39.0 Call 0.80 1.05 0.95 -0.03 1 183 40.0 Call 0.66 1.10 0.95 0.00 1 3,139 41.0 Call 0.65 1.57 0.90 -0.03 0 79 42.0 Call 0.65 1.68 0.70 -0.20 0 368 43.0 Call 0.65 1.64 0.89 0.01 0 498 44.0 Call 0.65 1.51 0.74 -0.11 0 110 45.0 Call 0.65 0.94 0.72 -0.11 0 732 46.0 Call 0.55 1.18 0.93 0.13 0 54 47.0 Call 0.00 2.27 0.59 -0.19 0 35 48.0 Call 0.00 2.24 0.65 -0.10 0 49 49.0 Call 0.47 1.15 1.58 0.85 0 29 50.0 Call 0.55 0.74 0.60 -0.10 8 1,772 51.0 Call 0.55 2.18 3.45 2.77 0 72 52.0 Call 0.50 2.16 0.60 -0.06 0 43 53.0 Call 0.50 2.14 0.50 -0.13 0 47 54.0 Call 0.50 2.13 5.00 4.39 0 18 55.0 Call 0.50 0.85 0.50 -0.09 0 800 56.0 Call 0.50 2.10 0.50 -0.07 0 58 57.0 Call 0.40 2.08 3.79 3.25 0 6 58.0 Call 0.40 2.07 1.39 0.87 0 36 59.0 Call 0.40 0.64 0.47 -0.03 0 22 60.0 Call 0.40 0.97 0.42 -0.06 0 802 61.0 Call 0.00 0.57 0.50 0.05 0 14 62.0 Call 0.22 0.53 0.42 -0.01 0 224 63.0 Call 0.35 0.50 0.50 0.07 0 556 64.0 Call 0.00 0.46 0.45 0.03 0 67 65.0 Call 0.36 0.46 0.40 -0.02 47 9,724 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.19 0.18 0.04 8 84 2.0 Put 0.20 0.40 0.30 -0.01 0 9 3.0 Put 0.34 0.55 0.52 0.00 0 224 4.0 Put 0.32 1.59 0.65 -0.14 0 23 5.0 Put 0.99 1.35 1.15 0.09 3 569 6.0 Put 1.35 2.65 1.25 -0.20 0 120 7.0 Put 1.61 2.50 1.38 -0.52 0 37 8.0 Put 2.03 3.15 2.51 0.16 0 38 9.0 Put 2.53 3.90 2.80 0.00 5 161 10.0 Put 3.30 3.55 3.30 -0.08 4 182 11.0 Put 3.60 4.20 4.01 0.03 0 360 12.0 Put 4.15 4.85 4.60 -0.08 6 218 13.0 Put 4.85 6.80 5.50 0.12 0 144 14.0 Put 4.65 7.50 6.10 0.02 0 325 15.0 Put 6.20 8.00 6.50 -0.35 0 577 16.0 Put 6.95 8.95 6.94 -0.68 0 244 17.0 Put 7.70 9.55 7.85 -0.53 0 111 18.0 Put 7.55 9.35 8.90 -0.25 0 182 19.0 Put 9.30 11.15 8.98 -0.94 0 106 20.0 Put 10.05 11.00 10.80 0.11 5 295 21.0 Put 9.95 12.95 11.50 -0.04 0 256 22.0 Put 10.80 13.70 12.50 0.10 0 155 23.0 Put 12.55 13.75 12.80 -0.46 0 96 24.0 Put 13.40 14.35 14.00 -0.13 1 120 25.0 Put 13.35 16.35 13.67 -1.32 0 1,704 26.0 Put 15.25 17.20 15.78 -0.09 0 178 27.0 Put 15.20 18.15 12.93 -3.82 0 347 28.0 Put 16.15 19.00 17.20 -0.44 0 137 29.0 Put 17.05 19.90 18.12 -0.40 0 96 30.0 Put 17.90 20.80 18.79 -0.63 0 180 31.0 Put 18.95 21.75 18.89 -1.44 0 7 32.0 Put 19.90 22.65 20.35 -0.89 0 153 33.0 Put 21.45 23.65 21.28 -0.91 0 9 34.0 Put 22.20 24.55 21.61 -1.54 0 11 35.0 Put 22.30 25.55 24.00 -0.11 0 115 36.0 Put 23.25 26.35 25.02 -0.05 0 53 37.0 Put 24.20 27.40 24.95 -1.07 0 5 38.0 Put 25.15 28.30 25.41 -1.57 0 53 39.0 Put 26.10 29.25 27.45 -0.49 0 34 40.0 Put 27.05 29.00 28.43 -0.47 0 1,011 41.0 Put 28.05 31.15 29.67 -0.19 0 22 42.0 Put 29.90 32.00 30.49 -0.34 4 242 43.0 Put 29.95 33.05 31.12 -0.67 0 37 44.0 Put 30.95 34.05 24.79 -7.96 0 40 45.0 Put 31.90 35.00 23.65 -10.06 0 31 46.0 Put 32.90 35.95 22.90 -11.78 0 14 47.0 Put 33.85 36.90 30.00 -5.64 0 90 48.0 Put 34.85 37.90 32.80 -3.81 0 125 49.0 Put 35.85 38.90 33.70 -3.87 0 16 50.0 Put 36.80 39.80 27.75 -10.79 0 50 51.0 Put 37.80 40.80 27.00 -12.51 0 10 52.0 Put 38.50 41.85 30.20 -10.28 0 144 53.0 Put 39.50 42.85 0.00 0.00 0 0 54.0 Put 40.50 43.80 41.40 -1.02 0 209 55.0 Put 41.45 44.80 39.35 -4.05 0 20 56.0 Put 42.45 45.75 40.25 -4.12 0 399 57.0 Put 43.45 46.75 34.60 -10.74 0 15 58.0 Put 44.45 47.70 36.59 -9.73 0 8 59.0 Put 45.45 48.70 46.00 -1.29 0 6 60.0 Put 46.40 49.65 47.43 -0.84 0 474 61.0 Put 47.40 50.65 36.45 -12.80 0 154 62.0 Put 48.40 51.60 40.25 -9.98 0 9 63.0 Put 49.40 52.60 40.30 -10.92 0 120 64.0 Put 50.40 53.60 0.00 0.00 0 0 65.0 Put 51.40 54.55 53.49 0.29 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 15, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.86 12.90 12.75 0.00 0.00 4100X4000 0.00 0.00 7,017 Fri Jul 15 2022 7:47:28 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 15 2022 0 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.70 11.80 11.87 0.12 0 2 2.0 Call 10.70 10.80 10.84 0.09 0 0 3.0 Call 9.70 9.85 9.86 0.11 0 0 4.0 Call 8.70 8.80 0.00 0.00 0 0 5.0 Call 7.70 7.85 9.60 1.85 0 1 6.0 Call 6.70 6.85 6.80 0.05 0 0 6.5 Call 6.15 6.35 0.00 0.00 0 0 7.0 Call 5.70 5.85 5.50 -0.25 0 1 7.5 Call 5.20 5.30 0.00 0.00 0 0 8.0 Call 4.70 4.85 3.74 -1.01 0 0 8.5 Call 4.20 4.30 3.85 -0.40 0 0 9.0 Call 3.70 3.80 3.55 -0.20 0 1 9.5 Call 3.20 3.35 0.00 0.00 0 0 10.0 Call 2.71 2.80 2.82 0.06 0 244 10.5 Call 2.19 2.29 1.65 -0.61 0 23 11.0 Call 1.71 1.84 1.68 -0.08 0 408 11.5 Call 1.22 1.31 1.33 0.06 0 342 12.0 Call 0.75 0.84 0.79 0.00 0 1,517 12.5 Call 0.34 0.39 0.37 0.00 0 5,009 13.0 Call 0.09 0.12 0.11 0.00 0 6,723 13.5 Call 0.02 0.04 0.04 0.01 0 4,979 14.0 Call 0.01 0.02 0.01 0.00 0 5,148 14.5 Call 0.01 0.02 0.01 0.01 0 932 15.0 Call 0.00 0.01 0.02 0.02 0 23,745 15.5 Call 0.00 0.02 0.01 0.01 0 370 16.0 Call 0.00 0.01 0.01 0.01 0 3,912 16.5 Call 0.00 0.01 0.03 0.03 0 156 17.0 Call 0.00 0.01 0.01 0.01 0 2,410 17.5 Call 0.00 0.02 0.01 0.01 0 29 18.0 Call 0.00 0.01 0.01 0.01 0 13,327 18.5 Call 0.00 0.01 0.03 0.03 0 1,061 19.0 Call 0.00 0.01 0.01 0.01 0 2,867 20.0 Call 0.00 0.01 0.01 0.01 0 2,782 21.0 Call 0.00 0.01 0.01 0.01 0 1,865 22.0 Call 0.00 0.01 0.01 0.01 0 1,781 23.0 Call 0.00 0.01 0.02 0.02 0 8,490 24.0 Call 0.00 0.03 0.02 0.02 0 1,803 25.0 Call 0.00 0.01 0.01 0.01 0 2,993 26.0 Call 0.00 0.03 0.02 0.02 0 1,098 27.0 Call 0.00 0.03 0.04 0.04 0 554 28.0 Call 0.00 0.03 0.01 0.01 0 360 29.0 Call 0.00 0.03 0.05 0.05 0 251 30.0 Call 0.00 0.01 0.02 0.02 0 903 31.0 Call 0.00 0.03 0.12 0.12 0 95 32.0 Call 0.00 0.03 0.02 0.02 0 3,966 33.0 Call 0.00 0.03 0.03 0.03 0 187 34.0 Call 0.00 0.03 0.03 0.03 0 80 35.0 Call 0.00 0.03 0.08 0.08 0 98 36.0 Call 0.00 0.01 0.05 0.05 0 296 37.0 Call 0.00 0.03 0.04 0.04 0 1 38.0 Call 0.00 0.01 0.04 0.04 0 2 39.0 Call 0.00 0.03 0.02 0.02 0 12 40.0 Call 0.00 0.03 0.03 0.03 0 25 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 12 2.0 Put 0.00 0.01 0.02 0.02 0 41 3.0 Put 0.00 0.02 0.02 0.02 0 147 4.0 Put 0.00 0.01 0.03 0.03 0 328 5.0 Put 0.00 0.01 0.02 0.02 0 3,172 6.0 Put 0.00 0.01 0.01 0.01 0 790 6.5 Put 0.00 0.01 0.02 0.02 0 120 7.0 Put 0.00 0.01 0.01 0.01 0 2,700 7.5 Put 0.00 0.01 0.00 0.00 0 0 8.0 Put 0.00 0.01 0.01 0.01 0 5,359 8.5 Put 0.00 0.01 0.02 0.02 0 110 9.0 Put 0.00 0.01 0.01 0.00 0 5,610 9.5 Put 0.00 0.01 0.01 0.00 0 483 10.0 Put 0.00 0.01 0.01 0.00 0 13,653 10.5 Put 0.00 0.03 0.01 0.00 0 2,084 11.0 Put 0.01 0.02 0.01 -0.01 0 6,147 11.5 Put 0.02 0.03 0.02 0.00 0 2,819 12.0 Put 0.04 0.05 0.05 0.00 0 12,995 12.5 Put 0.12 0.13 0.12 0.00 0 4,901 13.0 Put 0.32 0.39 0.36 0.00 0 6,239 13.5 Put 0.69 0.86 0.72 -0.06 0 882 14.0 Put 1.21 1.31 1.26 -0.01 0 5,006 14.5 Put 1.71 1.87 1.83 0.07 0 235 15.0 Put 2.24 2.32 2.24 -0.01 0 15,505 15.5 Put 2.59 2.92 3.35 0.60 0 1,947 16.0 Put 3.20 3.30 3.25 0.00 0 11,229 16.5 Put 3.70 3.80 4.50 0.75 0 3 17.0 Put 4.20 4.30 4.46 0.21 0 2,435 17.5 Put 4.70 4.80 5.22 0.47 0 6 18.0 Put 5.20 5.30 5.20 -0.05 0 15,400 18.5 Put 5.70 5.80 5.92 0.17 0 3 19.0 Put 6.20 6.30 6.50 0.25 0 1,781 20.0 Put 7.20 7.30 7.24 -0.01 0 1,443 21.0 Put 8.20 8.30 8.41 0.16 0 685 22.0 Put 9.15 9.30 9.20 -0.05 0 922 23.0 Put 10.20 10.30 10.25 0.00 0 316 24.0 Put 11.20 11.30 11.82 0.57 0 219 25.0 Put 12.20 12.30 12.88 0.63 0 828 26.0 Put 13.20 13.30 14.06 0.81 0 396 27.0 Put 14.20 14.30 14.30 0.05 0 448 28.0 Put 15.20 15.30 15.23 -0.02 0 88 29.0 Put 16.15 16.35 16.84 0.59 0 12 30.0 Put 17.20 17.30 17.65 0.40 0 22 31.0 Put 18.05 18.70 19.22 0.97 0 29 32.0 Put 19.05 19.60 19.59 0.34 0 4 33.0 Put 20.05 20.70 21.17 0.92 0 12 34.0 Put 21.05 21.70 21.85 0.60 0 14 35.0 Put 22.05 22.70 22.59 0.34 0 20 36.0 Put 23.05 23.70 24.15 0.90 0 3 37.0 Put 24.05 24.70 24.43 0.18 0 28 38.0 Put 25.00 25.70 25.61 0.36 0 7 39.0 Put 26.05 26.70 25.55 -0.70 0 2 40.0 Put 27.05 27.70 27.37 0.12 0 53 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 22 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.70 7.95 6.60 -1.15 0 0 6.0 Call 6.65 6.95 0.00 0.00 0 0 6.5 Call 6.20 6.45 0.00 0.00 0 0 7.0 Call 5.70 5.90 5.55 -0.21 0 35 7.5 Call 5.20 5.40 0.00 0.00 0 0 8.0 Call 4.65 5.00 4.60 -0.16 0 1 8.5 Call 4.20 4.40 0.00 0.00 0 0 9.0 Call 3.70 3.95 3.05 -0.72 0 10 9.5 Call 3.20 3.50 0.00 0.00 0 0 10.0 Call 2.32 3.25 2.26 -0.54 0 46 10.5 Call 2.26 2.66 2.33 0.00 0 7 11.0 Call 1.80 1.92 1.65 -0.23 0 89 11.5 Call 1.40 1.49 1.50 0.06 0 75 12.0 Call 1.03 1.07 1.10 0.05 0 640 12.5 Call 0.69 0.74 0.73 0.01 0 1,207 13.0 Call 0.44 0.48 0.48 0.02 0 1,444 13.5 Call 0.26 0.30 0.28 0.00 0 1,087 14.0 Call 0.14 0.18 0.17 0.01 0 722 14.5 Call 0.08 0.10 0.09 0.00 0 813 15.0 Call 0.04 0.06 0.06 0.01 0 1,270 15.5 Call 0.03 0.04 0.04 0.00 0 499 16.0 Call 0.02 0.03 0.03 0.00 0 580 16.5 Call 0.02 0.03 0.02 0.00 0 829 17.0 Call 0.01 0.03 0.02 0.00 0 443 17.5 Call 0.01 0.03 0.03 0.01 0 184 18.0 Call 0.00 0.03 0.05 0.03 0 122 18.5 Call 0.00 0.03 0.03 0.01 0 17 19.0 Call 0.00 0.03 0.02 0.00 0 286 19.5 Call 0.00 0.03 0.03 0.01 0 19 20.0 Call 0.00 0.03 0.02 0.01 0 56 20.5 Call 0.00 0.03 0.02 0.01 0 5 21.0 Call 0.00 0.03 0.08 0.07 0 35 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.01 0.00 0 41 22.5 Call 0.00 0.03 0.14 0.13 0 0 23.0 Call 0.00 0.05 0.04 0.03 0 2 23.5 Call 0.00 0.05 0.07 0.07 0 3 24.0 Call 0.00 0.03 0.03 0.03 0 42 24.5 Call 0.00 0.04 0.02 0.02 0 11 25.0 Call 0.00 0.04 0.01 0.01 0 85 26.0 Call 0.00 0.05 0.11 0.11 0 5 27.0 Call 0.00 0.05 0.06 0.06 0 1 28.0 Call 0.00 0.05 0.00 0.00 0 0 30.0 Call 0.00 0.05 0.01 0.01 0 10 35.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.03 0.02 0 407 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.05 0.02 0.00 0 5 7.0 Put 0.00 0.05 0.02 0.00 0 5 7.5 Put 0.00 0.03 0.02 0.00 0 1,003 8.0 Put 0.02 0.03 0.02 0.00 0 2,773 8.5 Put 0.02 0.03 0.02 -0.01 0 472 9.0 Put 0.03 0.04 0.03 0.00 0 2,236 9.5 Put 0.04 0.06 0.06 0.01 0 1,136 10.0 Put 0.06 0.08 0.07 0.00 0 4,125 10.5 Put 0.09 0.11 0.10 0.00 0 1,574 11.0 Put 0.13 0.16 0.12 -0.03 0 4,201 11.5 Put 0.20 0.23 0.21 0.00 0 456 12.0 Put 0.31 0.34 0.32 0.00 0 3,236 12.5 Put 0.47 0.51 0.49 0.00 0 1,033 13.0 Put 0.70 0.76 0.70 -0.03 0 2,538 13.5 Put 1.01 1.08 0.94 -0.11 0 138 14.0 Put 1.36 1.47 1.41 -0.02 0 384 14.5 Put 1.78 1.94 1.81 -0.05 0 132 15.0 Put 2.25 2.45 2.28 -0.04 0 239 15.5 Put 2.71 2.94 2.25 -0.56 0 68 16.0 Put 3.20 3.35 3.34 0.04 0 305 16.5 Put 3.70 3.90 4.15 0.35 0 117 17.0 Put 4.20 4.45 4.75 0.45 0 29 17.5 Put 4.65 5.00 5.09 0.30 0 108 18.0 Put 5.15 5.40 5.25 -0.04 0 597 18.5 Put 5.70 5.90 6.87 1.08 0 23 19.0 Put 6.10 6.50 6.35 0.06 0 1 19.5 Put 6.65 7.00 6.73 -0.06 0 28 20.0 Put 7.15 7.60 8.15 0.86 0 15 20.5 Put 7.60 7.95 7.53 -0.25 0 2 21.0 Put 8.20 8.40 8.30 0.02 0 4 21.5 Put 8.60 8.95 8.22 -0.56 0 3 22.0 Put 9.10 9.45 9.62 0.34 0 30 22.5 Put 9.65 9.90 9.62 -0.16 0 6 23.0 Put 10.20 10.45 10.88 0.60 0 2 23.5 Put 10.65 10.90 10.15 -0.62 0 8 24.0 Put 11.15 11.45 11.90 0.63 0 4 24.5 Put 11.70 11.90 12.61 0.84 0 1 25.0 Put 12.20 12.45 12.24 -0.03 0 39 26.0 Put 13.15 13.40 13.43 0.16 0 6 27.0 Put 14.10 14.45 14.38 0.11 0 2 28.0 Put 15.20 15.45 15.71 0.44 0 4 30.0 Put 17.05 17.45 17.75 0.48 0 4 35.0 Put 22.15 22.35 23.10 0.83 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 7.95 6.95 -0.80 0 1 7.0 Call 5.65 6.00 0.00 0.00 0 0 7.5 Call 5.10 5.50 0.00 0.00 0 0 8.0 Call 4.70 5.00 4.40 -0.39 0 4 8.5 Call 4.20 4.50 0.00 0.00 0 0 9.0 Call 3.75 4.05 4.33 0.50 0 11 9.5 Call 3.30 3.55 0.00 0.00 0 0 10.0 Call 2.82 3.00 2.92 0.02 0 432 10.5 Call 2.39 2.56 2.25 -0.20 0 30 11.0 Call 1.97 2.08 1.98 -0.05 0 515 11.5 Call 1.58 1.65 1.13 -0.49 0 3 12.0 Call 1.20 1.29 1.32 0.06 0 568 12.5 Call 0.90 0.99 0.97 0.02 0 231 13.0 Call 0.65 0.73 0.69 0.00 0 1,938 13.5 Call 0.45 0.53 0.48 -0.01 0 1,626 14.0 Call 0.31 0.37 0.37 0.03 0 2,605 14.5 Call 0.21 0.27 0.25 0.01 0 1,564 15.0 Call 0.13 0.18 0.15 0.00 0 1,261 15.5 Call 0.09 0.14 0.20 0.09 0 644 16.0 Call 0.07 0.08 0.07 0.00 0 506 16.5 Call 0.04 0.07 0.16 0.10 0 420 17.0 Call 0.03 0.07 0.06 0.01 0 386 17.5 Call 0.02 0.06 0.05 0.01 0 246 18.0 Call 0.02 0.04 0.04 0.01 0 378 18.5 Call 0.00 0.07 0.07 0.05 0 38 19.0 Call 0.00 0.07 0.07 0.05 0 50 19.5 Call 0.00 0.06 0.12 0.11 0 8 20.0 Call 0.00 0.06 0.04 0.03 0 154 20.5 Call 0.00 0.06 0.01 0.01 0 42 21.0 Call 0.00 0.06 0.03 0.03 0 384 21.5 Call 0.00 0.06 0.04 0.04 0 107 22.0 Call 0.00 0.06 0.04 0.04 0 148 22.5 Call 0.00 0.06 0.46 0.46 0 1 23.0 Call 0.00 0.05 0.14 0.14 0 5 23.5 Call 0.00 0.05 0.00 0.00 0 0 24.0 Call 0.00 0.05 0.36 0.36 0 3 24.5 Call 0.00 0.05 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.09 0.09 0 4 26.0 Call 0.00 0.05 0.00 0.00 0 0 27.0 Call 0.00 0.05 0.00 0.00 0 0 28.0 Call 0.00 0.05 0.00 0.00 0 0 30.0 Call 0.00 0.05 0.01 0.01 0 0 35.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.03 0 128 7.0 Put 0.03 0.04 0.03 -0.01 0 25 7.5 Put 0.00 0.09 0.07 0.02 0 10 8.0 Put 0.05 0.11 0.09 0.02 0 929 8.5 Put 0.06 0.10 0.07 -0.01 0 5 9.0 Put 0.09 0.11 0.10 0.00 0 2,601 9.5 Put 0.11 0.15 0.13 0.00 0 14 10.0 Put 0.16 0.19 0.20 0.03 0 3,460 10.5 Put 0.22 0.24 0.23 0.00 0 160 11.0 Put 0.28 0.33 0.30 0.00 0 1,724 11.5 Put 0.37 0.43 0.41 0.01 0 2,596 12.0 Put 0.51 0.57 0.55 0.01 0 3,899 12.5 Put 0.71 0.76 0.73 0.00 0 129 13.0 Put 0.92 1.01 0.89 -0.08 0 2,347 13.5 Put 1.21 1.31 1.36 0.09 0 359 14.0 Put 1.53 1.67 1.60 -0.02 0 2,407 14.5 Put 1.93 2.06 2.00 -0.02 0 159 15.0 Put 2.37 2.49 2.93 0.49 0 423 15.5 Put 2.81 2.97 3.10 0.20 0 11 16.0 Put 3.25 3.50 3.35 -0.01 0 151 16.5 Put 3.70 4.05 4.85 1.01 0 152 17.0 Put 4.20 4.45 4.82 0.49 0 40 17.5 Put 4.60 5.05 5.60 0.78 0 33 18.0 Put 5.20 5.45 5.15 -0.16 0 97 18.5 Put 5.65 6.00 6.89 1.09 0 9 19.0 Put 6.20 6.50 7.05 0.75 0 20 19.5 Put 6.70 7.00 0.00 0.00 0 0 20.0 Put 7.15 7.45 6.62 -0.67 0 20 20.5 Put 7.65 7.95 0.00 0.00 0 0 21.0 Put 8.20 8.50 8.80 0.52 0 2 21.5 Put 8.65 8.95 0.00 0.00 0 0 22.0 Put 9.10 9.45 9.86 0.58 0 8 22.5 Put 9.60 10.00 9.62 -0.16 0 8 23.0 Put 10.10 10.50 11.00 0.72 0 10 23.5 Put 10.60 10.95 11.83 1.05 0 5 24.0 Put 11.15 11.45 11.64 0.36 0 3 24.5 Put 11.60 11.95 12.84 1.06 0 3 25.0 Put 12.20 12.45 12.26 -0.02 0 11 26.0 Put 13.20 13.45 12.62 -0.66 0 2 27.0 Put 14.10 14.40 0.00 0.00 0 0 28.0 Put 15.10 15.45 15.19 -0.08 0 13 30.0 Put 17.15 17.45 17.33 0.06 0 11 35.0 Put 22.10 22.45 23.12 0.85 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 7.95 7.20 -0.56 0 16 7.5 Call 5.20 5.50 0.00 0.00 0 0 8.0 Call 4.70 5.05 0.00 0.00 0 0 8.5 Call 4.25 4.55 0.00 0.00 0 0 9.0 Call 3.80 4.05 0.00 0.00 0 0 9.5 Call 3.35 3.60 2.88 -0.54 0 3 10.0 Call 2.90 3.10 3.05 0.08 0 31 10.5 Call 2.46 2.61 0.00 0.00 0 0 11.0 Call 2.06 2.18 2.18 0.05 0 17 11.5 Call 1.71 1.80 1.80 0.05 0 17 12.0 Call 1.35 1.45 1.45 0.04 0 162 12.5 Call 1.02 1.16 1.14 0.04 0 97 13.0 Call 0.80 0.91 0.90 0.05 0 167 13.5 Call 0.60 0.69 0.65 0.00 0 92 14.0 Call 0.43 0.52 0.50 0.03 0 435 14.5 Call 0.30 0.39 0.33 -0.01 0 154 15.0 Call 0.22 0.30 0.28 0.02 0 105 15.5 Call 0.16 0.22 0.18 -0.01 0 43 16.0 Call 0.12 0.17 0.15 0.00 0 81 16.5 Call 0.09 0.13 0.11 0.00 0 7 17.0 Call 0.07 0.11 0.19 0.10 0 234 17.5 Call 0.05 0.09 0.08 0.01 0 27 18.0 Call 0.04 0.08 0.05 -0.01 0 6 18.5 Call 0.03 0.07 0.13 0.08 0 5 19.0 Call 0.00 0.08 0.07 0.03 0 14 20.0 Call 0.00 0.07 0.04 0.01 0 11 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 23.0 Call 0.00 0.06 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.06 0.03 0 239 7.5 Put 0.07 0.12 0.09 0.00 0 411 8.0 Put 0.09 0.14 0.13 0.01 0 102 8.5 Put 0.12 0.15 0.13 0.00 0 71 9.0 Put 0.15 0.18 0.17 0.00 0 245 9.5 Put 0.19 0.22 0.20 0.00 0 2,533 10.0 Put 0.24 0.28 0.28 0.02 0 214 10.5 Put 0.30 0.35 0.33 0.00 0 88 11.0 Put 0.39 0.45 0.41 -0.01 0 535 11.5 Put 0.51 0.58 0.53 -0.01 0 166 12.0 Put 0.66 0.75 0.67 -0.04 0 698 12.5 Put 0.85 0.94 0.90 0.00 0 742 13.0 Put 1.09 1.19 1.10 -0.05 0 27 13.5 Put 1.37 1.48 1.46 0.02 0 16 14.0 Put 1.68 1.83 1.75 -0.02 0 21 14.5 Put 2.06 2.19 0.00 0.00 0 0 15.0 Put 2.43 2.62 3.05 0.49 0 17 15.5 Put 2.88 3.05 2.91 -0.07 0 15 16.0 Put 3.35 3.50 3.42 -0.02 0 10 16.5 Put 3.75 4.05 4.45 0.55 0 18 17.0 Put 4.20 4.50 4.54 0.16 0 5 17.5 Put 4.70 5.00 4.75 -0.11 0 13 18.0 Put 5.20 5.50 5.52 0.17 0 2 18.5 Put 5.70 6.00 6.65 0.81 0 19 19.0 Put 6.15 6.50 6.42 0.09 0 3 20.0 Put 7.15 7.45 7.30 -0.02 0 6 21.0 Put 8.10 8.45 0.00 0.00 0 0 22.0 Put 9.10 9.55 9.32 0.02 0 2 23.0 Put 10.10 10.50 9.84 -0.46 0 1 24.0 Put 11.15 11.50 11.12 -0.17 0 2 25.0 Put 12.10 12.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 8.00 0.00 0.00 0 0 7.5 Call 5.25 5.50 0.00 0.00 0 0 8.0 Call 4.75 5.05 0.00 0.00 0 0 8.5 Call 4.25 4.60 0.00 0.00 0 0 9.0 Call 3.85 4.05 0.00 0.00 0 0 9.5 Call 3.35 3.65 0.00 0.00 0 0 10.0 Call 2.98 3.15 3.10 0.03 0 13 10.5 Call 2.58 2.69 2.60 -0.06 0 8 11.0 Call 2.09 2.32 1.78 -0.47 0 1 11.5 Call 1.82 1.92 1.75 -0.14 0 49 12.0 Call 1.47 1.59 1.23 -0.33 0 37 12.5 Call 1.21 1.31 1.05 -0.21 0 17 13.0 Call 0.98 1.05 1.03 0.01 0 157 13.5 Call 0.72 0.83 0.77 0.00 0 99 14.0 Call 0.56 0.64 0.59 -0.01 0 295 14.5 Call 0.43 0.51 0.47 0.00 0 61 15.0 Call 0.31 0.40 0.37 0.01 0 61 15.5 Call 0.25 0.31 0.28 0.00 0 15 16.0 Call 0.19 0.22 0.22 0.01 0 89 16.5 Call 0.12 0.19 0.18 0.03 0 7 17.0 Call 0.10 0.16 0.14 0.01 0 24 17.5 Call 0.08 0.13 0.08 -0.03 0 22 18.0 Call 0.06 0.11 0.08 0.00 0 23 18.5 Call 0.04 0.09 0.07 0.00 0 1 19.0 Call 0.03 0.08 0.00 0.00 0 0 20.0 Call 0.00 0.09 0.00 0.00 0 0 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.00 0.00 0 0 23.0 Call 0.00 0.07 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.08 0.05 0.00 0 22 7.5 Put 0.09 0.14 0.16 0.05 0 21 8.0 Put 0.12 0.17 0.00 0.00 0 0 8.5 Put 0.16 0.20 0.19 0.01 0 6 9.0 Put 0.18 0.24 0.24 0.03 0 40 9.5 Put 0.24 0.30 0.35 0.08 0 21 10.0 Put 0.32 0.37 0.46 0.12 0 1,017 10.5 Put 0.41 0.46 0.43 0.00 0 90 11.0 Put 0.50 0.57 0.58 0.05 0 279 11.5 Put 0.63 0.72 0.68 0.00 0 41 12.0 Put 0.81 0.88 0.84 0.00 0 807 12.5 Put 1.00 1.09 1.05 0.00 0 110 13.0 Put 1.24 1.34 1.28 -0.01 0 103 13.5 Put 1.52 1.63 1.60 0.05 0 14 14.0 Put 1.83 1.95 1.99 0.11 0 1,204 14.5 Put 2.18 2.33 2.25 0.00 0 2 15.0 Put 2.56 2.71 3.11 0.48 0 70 15.5 Put 2.98 3.15 3.20 0.14 0 10 16.0 Put 3.40 3.60 3.96 0.48 0 60 16.5 Put 3.85 4.05 0.00 0.00 0 0 17.0 Put 4.30 4.55 4.59 0.18 0 7 17.5 Put 4.70 5.05 0.00 0.00 0 0 18.0 Put 5.15 5.55 0.00 0.00 0 0 18.5 Put 5.65 6.05 0.00 0.00 0 0 19.0 Put 6.15 6.55 0.00 0.00 0 0 20.0 Put 7.15 7.55 7.20 -0.11 0 1 21.0 Put 8.10 8.50 8.12 -0.18 0 1 22.0 Put 9.15 9.50 0.00 0.00 0 0 23.0 Put 10.10 10.60 10.15 -0.13 0 2 24.0 Put 11.10 11.50 0.00 0.00 0 0 25.0 Put 12.10 12.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 35 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.65 11.95 11.35 -0.40 0 1 2.0 Call 10.60 10.95 0.00 0.00 0 0 3.0 Call 9.65 9.95 0.00 0.00 0 0 4.0 Call 8.70 9.00 0.00 0.00 0 0 5.0 Call 7.70 8.00 0.00 0.00 0 0 6.0 Call 6.70 7.00 7.45 0.66 0 0 7.0 Call 5.75 6.05 5.87 0.05 0 5 8.0 Call 4.80 5.10 3.85 -1.03 0 1 9.0 Call 3.90 4.10 4.10 0.12 0 2 10.0 Call 3.05 3.20 2.40 -0.71 0 181 11.0 Call 2.26 2.38 2.40 0.07 0 467 12.0 Call 1.61 1.71 1.70 0.04 0 672 13.0 Call 1.09 1.13 1.13 0.02 0 2,635 14.0 Call 0.69 0.75 0.68 -0.04 0 1,805 15.0 Call 0.44 0.49 0.44 -0.03 0 1,639 16.0 Call 0.25 0.30 0.27 0.00 0 2,165 17.0 Call 0.15 0.19 0.17 0.00 0 1,040 18.0 Call 0.10 0.14 0.13 0.01 0 292 19.0 Call 0.07 0.10 0.08 0.00 0 257 20.0 Call 0.04 0.08 0.06 0.00 0 1,380 21.0 Call 0.00 0.09 0.05 -0.01 0 500 22.0 Call 0.00 0.08 0.05 0.00 0 1,497 23.0 Call 0.00 0.08 0.04 -0.01 0 194 24.0 Call 0.02 0.08 0.08 0.04 0 1 25.0 Call 0.02 0.05 0.05 0.01 0 158 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.09 0.06 0 40 4.0 Put 0.01 0.04 0.04 0.00 0 35 5.0 Put 0.03 0.07 0.04 -0.02 0 272 6.0 Put 0.07 0.12 0.07 -0.02 0 296 7.0 Put 0.10 0.13 0.13 0.01 0 372 8.0 Put 0.16 0.20 0.20 0.02 0 4,034 9.0 Put 0.26 0.31 0.28 0.00 0 4,271 10.0 Put 0.40 0.45 0.42 0.00 0 3,603 11.0 Put 0.62 0.67 0.63 -0.01 0 5,486 12.0 Put 0.95 1.00 1.00 0.03 0 19,438 13.0 Put 1.38 1.48 1.43 0.00 0 1,835 14.0 Put 1.98 2.08 2.01 -0.03 0 2,581 15.0 Put 2.67 2.82 2.73 -0.05 0 237 16.0 Put 3.50 3.65 3.57 -0.02 0 58 17.0 Put 4.40 4.65 4.10 -0.38 0 27 18.0 Put 5.30 5.55 5.90 0.47 0 336 19.0 Put 6.25 6.55 7.02 0.62 0 210 20.0 Put 7.25 7.45 7.33 -0.04 0 133 21.0 Put 8.25 8.50 7.63 -0.73 0 3 22.0 Put 9.25 9.50 9.26 -0.10 0 79 23.0 Put 10.25 10.50 10.90 0.55 0 24 24.0 Put 11.20 11.55 12.17 0.83 0 78 25.0 Put 12.20 12.40 12.50 0.16 0 110 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.60 8.00 0.00 0.00 0 0 7.5 Call 5.25 5.60 0.00 0.00 0 0 8.0 Call 4.80 5.15 0.00 0.00 0 0 8.5 Call 4.40 4.60 0.00 0.00 0 0 9.0 Call 3.95 4.15 0.00 0.00 0 0 9.5 Call 3.50 3.70 0.00 0.00 0 0 10.0 Call 3.10 3.30 3.20 0.03 0 24 10.5 Call 2.72 2.85 0.00 0.00 0 0 11.0 Call 2.31 2.48 0.00 0.00 0 0 11.5 Call 1.97 2.13 1.58 -0.49 0 2 12.0 Call 1.67 1.81 1.72 -0.04 0 37 12.5 Call 1.42 1.54 1.35 -0.13 0 23 13.0 Call 1.15 1.28 1.01 -0.20 0 20 13.5 Call 0.96 1.07 0.98 -0.04 0 11 14.0 Call 0.76 0.87 0.81 0.00 0 12 14.5 Call 0.62 0.72 0.67 0.00 0 26 15.0 Call 0.50 0.59 0.50 -0.05 0 23 15.5 Call 0.40 0.48 0.45 0.01 0 39 16.0 Call 0.31 0.39 0.30 -0.05 0 37 16.5 Call 0.25 0.32 0.27 -0.01 0 40 17.0 Call 0.20 0.26 0.20 -0.03 0 18 17.5 Call 0.15 0.22 0.19 0.00 0 26 18.0 Call 0.13 0.18 0.13 -0.03 0 3 18.5 Call 0.10 0.16 0.00 0.00 0 0 19.0 Call 0.07 0.13 0.00 0.00 0 0 20.0 Call 0.05 0.11 0.07 -0.01 0 101 21.0 Call 0.05 0.09 0.00 0.00 0 0 22.0 Call 0.02 0.10 0.07 0.01 0 0 23.0 Call 0.01 0.09 0.00 0.00 0 0 24.0 Call 0.00 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.11 0.00 0.00 0 0 7.5 Put 0.16 0.21 0.17 -0.01 0 1 8.0 Put 0.20 0.25 0.26 0.04 0 12 8.5 Put 0.25 0.30 0.00 0.00 0 0 9.0 Put 0.30 0.36 0.33 0.00 0 1,013 9.5 Put 0.36 0.44 0.34 -0.06 0 12 10.0 Put 0.45 0.53 0.54 0.05 0 162 10.5 Put 0.57 0.64 0.72 0.11 0 16 11.0 Put 0.72 0.80 0.72 -0.03 0 21 11.5 Put 0.85 0.94 1.25 0.35 0 223 12.0 Put 1.04 1.13 1.10 0.01 0 24 12.5 Put 1.25 1.35 1.30 0.00 0 28 13.0 Put 1.48 1.61 2.15 0.61 0 1,248 13.5 Put 1.77 1.90 2.15 0.31 0 34 14.0 Put 2.07 2.21 2.74 0.60 0 8 14.5 Put 2.40 2.56 0.00 0.00 0 0 15.0 Put 2.77 2.93 0.00 0.00 0 0 15.5 Put 3.15 3.35 0.00 0.00 0 0 16.0 Put 3.55 3.75 0.00 0.00 0 0 16.5 Put 3.95 4.20 0.00 0.00 0 0 17.0 Put 4.40 4.65 0.00 0.00 0 0 17.5 Put 4.90 5.10 0.00 0.00 0 0 18.0 Put 5.35 5.55 0.00 0.00 0 0 18.5 Put 5.80 6.10 0.00 0.00 0 0 19.0 Put 6.20 6.60 0.00 0.00 0 0 20.0 Put 7.20 7.60 0.00 0.00 0 0 21.0 Put 8.15 8.55 0.00 0.00 0 0 22.0 Put 9.15 9.50 9.31 -0.06 0 6 23.0 Put 10.10 10.50 0.00 0.00 0 0 24.0 Put 11.15 11.55 0.00 0.00 0 0 25.0 Put 12.15 12.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 63 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.25 12.00 0.00 0.00 0 0 2.0 Call 10.30 11.00 0.00 0.00 0 0 3.0 Call 9.65 9.95 0.00 0.00 0 0 4.0 Call 8.70 8.95 8.70 -0.06 0 134 5.0 Call 7.70 7.90 7.19 -0.61 0 580 6.0 Call 6.75 7.05 5.70 -1.14 0 3,730 7.0 Call 5.85 6.00 5.93 0.02 0 1,207 8.0 Call 4.95 5.10 5.08 0.07 0 25 9.0 Call 4.10 4.25 4.22 0.06 0 16 10.0 Call 3.30 3.45 2.94 -0.43 0 145 11.0 Call 2.56 2.71 2.60 -0.05 0 231 12.0 Call 2.00 2.07 2.03 -0.01 0 834 13.0 Call 1.46 1.57 1.52 0.00 0 1,968 14.0 Call 1.03 1.14 1.10 0.01 0 1,534 15.0 Call 0.74 0.84 0.85 0.06 0 4,052 16.0 Call 0.51 0.61 0.56 0.00 0 2,113 17.0 Call 0.37 0.45 0.35 -0.06 0 1,044 18.0 Call 0.27 0.33 0.32 0.02 0 2,596 19.0 Call 0.19 0.26 0.21 -0.01 0 1,595 20.0 Call 0.16 0.18 0.17 0.00 0 5,128 21.0 Call 0.14 0.17 0.12 -0.03 0 1,229 22.0 Call 0.09 0.13 0.13 0.01 0 1,037 23.0 Call 0.05 0.14 0.07 -0.03 0 1,386 24.0 Call 0.06 0.13 0.16 0.07 0 1,119 25.0 Call 0.05 0.12 0.06 -0.03 0 2,327 26.0 Call 0.04 0.11 0.06 -0.02 0 1,011 27.0 Call 0.05 0.11 0.06 -0.01 0 361 28.0 Call 0.03 0.10 0.07 0.00 0 602 29.0 Call 0.05 0.08 0.05 -0.01 0 466 30.0 Call 0.03 0.07 0.06 0.00 0 1,987 31.0 Call 0.01 0.09 0.09 0.04 0 344 32.0 Call 0.00 0.09 0.05 0.00 0 616 33.0 Call 0.00 0.09 0.07 0.02 0 529 34.0 Call 0.01 0.07 0.05 0.01 0 382 35.0 Call 0.03 0.05 0.04 0.00 0 1,202 36.0 Call 0.00 0.08 0.05 0.01 0 539 37.0 Call 0.00 0.08 0.06 0.02 0 643 38.0 Call 0.00 0.08 0.07 0.03 0 414 39.0 Call 0.01 0.08 0.05 0.01 0 770 40.0 Call 0.01 0.05 0.04 0.01 0 2,733 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.01 -0.02 0 165 2.0 Put 0.01 0.07 0.02 -0.02 0 565 3.0 Put 0.00 0.09 0.06 0.01 0 207 4.0 Put 0.04 0.09 0.06 -0.01 0 138 5.0 Put 0.06 0.17 0.11 0.00 0 2,396 6.0 Put 0.13 0.21 0.15 -0.02 0 256 7.0 Put 0.21 0.27 0.25 0.01 0 2,814 8.0 Put 0.32 0.38 0.40 0.05 0 2,641 9.0 Put 0.48 0.53 0.49 -0.01 0 1,751 10.0 Put 0.69 0.74 0.71 0.00 0 5,641 11.0 Put 0.95 1.05 1.00 0.00 0 4,321 12.0 Put 1.34 1.44 1.41 0.02 0 9,638 13.0 Put 1.81 1.92 1.85 -0.02 0 3,995 14.0 Put 2.41 2.51 2.43 -0.01 0 2,592 15.0 Put 3.10 3.25 3.25 0.11 0 2,982 16.0 Put 3.85 4.00 4.10 0.19 0 2,405 17.0 Put 4.65 4.85 4.70 -0.05 0 5,143 18.0 Put 5.55 5.75 5.60 -0.04 0 2,463 19.0 Put 6.45 6.65 6.55 -0.01 0 1,271 20.0 Put 7.40 7.60 7.50 0.00 0 2,247 21.0 Put 8.30 8.65 8.72 0.24 0 408 22.0 Put 9.25 9.65 9.85 0.40 0 604 23.0 Put 10.30 10.60 9.80 -0.62 0 582 24.0 Put 11.25 11.75 10.89 -0.52 0 307 25.0 Put 12.25 12.60 12.80 0.40 0 1,252 26.0 Put 13.25 13.55 13.35 -0.04 0 493 27.0 Put 14.25 14.55 15.00 0.62 0 365 28.0 Put 15.25 15.50 15.33 -0.04 0 457 29.0 Put 16.25 16.60 16.10 -0.26 0 251 30.0 Put 17.25 17.50 18.10 0.75 0 609 31.0 Put 18.15 18.80 19.32 0.97 0 379 32.0 Put 19.10 19.80 19.71 0.37 0 93 33.0 Put 20.10 20.80 21.28 0.94 0 59 34.0 Put 21.10 21.80 22.31 0.98 0 46 35.0 Put 22.10 22.80 22.63 0.30 0 204 36.0 Put 23.10 23.80 23.75 0.43 0 85 37.0 Put 24.10 24.80 24.10 -0.22 0 299 38.0 Put 25.05 25.75 25.67 0.36 0 177 39.0 Put 26.00 26.75 25.99 -0.32 0 15 40.0 Put 27.05 27.75 27.69 0.38 0 134 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 77 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.60 8.05 0.00 0.00 0 0 6.0 Call 6.60 7.10 0.00 0.00 0 0 7.0 Call 5.75 6.25 5.44 -0.50 0 14 8.0 Call 4.90 5.25 5.45 0.40 0 7 9.0 Call 4.10 4.40 4.10 -0.11 0 1 10.0 Call 3.35 3.55 3.00 -0.45 0 103 11.0 Call 2.67 2.85 2.25 -0.52 0 28 12.0 Call 2.11 2.23 2.03 -0.14 0 53 13.0 Call 1.60 1.73 1.68 0.01 0 238 14.0 Call 1.21 1.32 1.30 0.04 0 169 15.0 Call 0.89 1.02 0.88 -0.08 0 221 16.0 Call 0.65 0.77 0.50 -0.21 0 141 17.0 Call 0.46 0.57 0.56 0.05 0 337 18.0 Call 0.36 0.44 0.40 0.00 0 1,452 19.0 Call 0.27 0.34 0.27 -0.04 0 175 20.0 Call 0.23 0.25 0.25 0.01 0 791 21.0 Call 0.15 0.23 0.30 0.11 0 189 22.0 Call 0.11 0.19 0.16 0.01 0 396 23.0 Call 0.08 0.16 0.17 0.05 0 279 24.0 Call 0.06 0.14 0.10 0.00 0 336 25.0 Call 0.06 0.12 0.08 -0.01 0 1,060 26.0 Call 0.04 0.11 0.11 0.03 0 593 27.0 Call 0.02 0.13 0.10 0.03 0 205 28.0 Call 0.01 0.12 0.10 0.03 0 180 29.0 Call 0.00 0.12 0.19 0.13 0 400 30.0 Call 0.01 0.09 0.05 -0.01 0 864 31.0 Call 0.00 0.11 0.12 0.07 0 497 32.0 Call 0.00 0.11 0.12 0.07 0 1,358 33.0 Call 0.00 0.10 0.19 0.15 0 788 34.0 Call 0.00 0.10 0.10 0.07 0 193 35.0 Call 0.00 0.08 0.04 0.01 0 163 36.0 Call 0.00 0.10 0.05 0.03 0 352 37.0 Call 0.01 0.09 0.10 0.08 0 189 38.0 Call 0.03 0.08 0.06 0.04 0 469 39.0 Call 0.00 0.09 0.10 0.09 0 164 40.0 Call 0.01 0.09 0.01 0.00 0 273 41.0 Call 0.00 0.09 0.05 0.04 0 641 42.0 Call 0.00 0.09 0.14 0.13 0 113 43.0 Call 0.00 0.09 0.15 0.14 0 225 44.0 Call 0.00 0.09 0.10 0.09 0 690 45.0 Call 0.00 0.09 0.03 0.02 0 168 46.0 Call 0.00 0.09 0.21 0.21 0 6 47.0 Call 0.00 0.09 0.04 0.04 0 44 48.0 Call 0.00 0.09 0.05 0.05 0 10 49.0 Call 0.00 0.09 0.18 0.18 0 9 50.0 Call 0.00 0.09 0.11 0.11 0 317 51.0 Call 0.00 0.08 0.26 0.26 0 227 52.0 Call 0.00 0.07 0.01 0.01 0 71 53.0 Call 0.00 0.08 0.10 0.10 0 35 54.0 Call 0.00 0.08 0.21 0.21 0 2 55.0 Call 0.00 0.08 0.16 0.16 0 127 56.0 Call 0.00 0.08 0.03 0.03 0 550 60.0 Call 0.00 0.05 0.05 0.05 0 250 65.0 Call 0.00 0.03 0.01 0.01 0 2,681 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.10 0.21 0.18 0.03 0 5,745 6.0 Put 0.17 0.26 0.42 0.20 0 95 7.0 Put 0.25 0.34 0.33 0.04 0 1,480 8.0 Put 0.37 0.47 0.43 0.01 0 631 9.0 Put 0.54 0.64 0.60 0.01 0 335 10.0 Put 0.78 0.89 0.87 0.04 0 692 11.0 Put 1.10 1.20 1.15 0.00 0 425 12.0 Put 1.49 1.62 1.55 0.00 0 804 13.0 Put 1.98 2.12 2.13 0.08 0 676 14.0 Put 2.57 2.72 2.81 0.16 0 878 15.0 Put 3.25 3.45 3.25 -0.09 0 1,137 16.0 Put 4.00 4.20 4.15 0.06 0 919 17.0 Put 4.80 5.00 5.50 0.61 0 677 18.0 Put 5.65 5.90 5.85 0.08 0 1,187 19.0 Put 6.50 6.80 7.30 0.63 0 1,445 20.0 Put 7.45 7.70 8.05 0.45 0 6,453 21.0 Put 8.40 8.65 9.05 0.50 0 890 22.0 Put 9.35 9.60 9.80 0.30 0 499 23.0 Put 10.25 10.60 11.21 0.74 0 499 24.0 Put 11.25 11.60 12.58 1.14 0 474 25.0 Put 12.20 12.70 12.40 -0.03 0 937 26.0 Put 13.20 13.65 13.56 0.15 0 177 27.0 Put 14.20 14.60 13.80 -0.60 0 61 28.0 Put 15.15 15.60 15.72 0.33 0 307 29.0 Put 16.15 16.60 14.87 -1.51 0 64 30.0 Put 17.15 17.55 18.15 0.78 0 175 31.0 Put 18.10 18.80 17.50 -0.86 0 182 32.0 Put 19.10 19.80 14.79 -4.57 0 346 33.0 Put 20.05 20.80 21.28 0.93 0 113 34.0 Put 21.10 21.80 20.40 -0.94 0 135 35.0 Put 22.05 22.80 23.34 1.01 0 250 36.0 Put 23.05 23.80 23.60 0.28 0 13 37.0 Put 24.10 24.80 24.21 -0.10 0 17 38.0 Put 25.05 25.80 20.58 -4.73 0 22 39.0 Put 26.05 26.80 21.33 -4.97 0 15 40.0 Put 27.05 27.80 28.00 0.70 0 110 41.0 Put 28.00 28.75 27.70 -0.59 0 4 42.0 Put 29.05 29.75 18.40 -10.89 0 229 43.0 Put 30.05 30.75 19.32 -10.96 0 30 44.0 Put 30.95 31.75 29.95 -1.33 0 2 45.0 Put 32.00 32.75 30.60 -1.68 0 38 46.0 Put 32.95 33.75 21.40 -11.87 0 23 47.0 Put 34.00 34.75 24.50 -9.77 0 6 48.0 Put 35.00 35.75 23.05 -12.22 0 1 49.0 Put 36.00 36.75 24.10 -12.17 0 5 50.0 Put 36.95 37.75 30.24 -7.02 0 1,172 51.0 Put 38.00 38.75 0.00 0.00 0 0 52.0 Put 38.95 39.75 26.60 -12.66 0 2 53.0 Put 40.00 40.75 0.00 0.00 0 0 54.0 Put 41.00 41.75 31.05 -10.21 0 8 55.0 Put 41.95 42.75 31.34 -10.92 0 27 56.0 Put 42.90 43.75 29.35 -13.91 0 2 60.0 Put 46.90 47.75 34.50 -12.75 0 609 65.0 Put 51.65 52.75 38.20 -14.05 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 154 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.25 12.05 18.50 6.75 0 0 2.0 Call 10.25 11.10 0.00 0.00 0 0 3.0 Call 9.65 10.00 0.00 0.00 0 0 4.0 Call 8.70 9.10 0.00 0.00 0 0 5.0 Call 7.80 8.00 7.33 -0.57 0 41 6.0 Call 6.90 7.25 6.80 -0.21 0 12 7.0 Call 6.05 6.25 5.30 -0.87 0 8 8.0 Call 5.25 5.50 4.80 -0.56 0 5 9.0 Call 4.55 4.75 3.98 -0.65 0 23 10.0 Call 3.85 4.10 4.00 0.04 0 123 11.0 Call 3.25 3.45 3.22 -0.14 0 13 12.0 Call 2.73 2.92 2.85 0.02 0 1,499 13.0 Call 2.29 2.46 2.18 -0.19 0 253 14.0 Call 1.91 2.08 1.95 -0.05 0 611 15.0 Call 1.58 1.72 1.65 0.00 0 394 16.0 Call 1.31 1.45 1.18 -0.20 0 579 17.0 Call 1.09 1.23 1.02 -0.14 0 390 18.0 Call 0.91 1.05 0.95 -0.03 0 655 19.0 Call 0.75 0.88 0.73 -0.09 0 275 20.0 Call 0.67 0.74 0.70 0.00 0 1,001 21.0 Call 0.54 0.65 0.65 0.05 0 61 22.0 Call 0.45 0.56 0.45 -0.06 0 241 23.0 Call 0.40 0.49 0.43 -0.01 0 221 24.0 Call 0.33 0.43 0.43 0.05 0 302 25.0 Call 0.30 0.38 0.32 -0.02 0 709 26.0 Call 0.25 0.34 0.37 0.07 0 121 27.0 Call 0.22 0.31 0.25 -0.01 0 176 28.0 Call 0.20 0.28 0.21 -0.03 0 489 29.0 Call 0.18 0.26 0.28 0.06 0 316 30.0 Call 0.18 0.23 0.21 0.00 0 1,795 31.0 Call 0.14 0.24 0.22 0.03 0 425 32.0 Call 0.12 0.23 0.22 0.05 0 88 33.0 Call 0.12 0.21 0.17 0.00 0 259 34.0 Call 0.10 0.21 0.16 0.00 0 34 35.0 Call 0.10 0.20 0.17 0.02 0 870 36.0 Call 0.11 0.19 0.47 0.32 0 224 37.0 Call 0.08 0.19 0.13 -0.01 0 137 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.08 0.04 0.00 0 41 2.0 Put 0.01 0.13 0.10 0.03 0 585 3.0 Put 0.08 0.20 0.15 0.01 0 84 4.0 Put 0.18 0.28 0.31 0.08 0 700 5.0 Put 0.29 0.39 0.32 -0.02 0 458 6.0 Put 0.43 0.52 0.46 -0.01 0 1,813 7.0 Put 0.61 0.68 0.62 -0.03 0 1,509 8.0 Put 0.80 0.89 0.85 0.00 0 1,383 9.0 Put 1.07 1.17 1.13 0.01 0 1,160 10.0 Put 1.40 1.52 1.44 -0.02 0 1,037 11.0 Put 1.79 1.93 1.85 -0.01 0 1,068 12.0 Put 2.26 2.39 2.32 0.00 0 1,028 13.0 Put 2.78 2.96 2.82 -0.05 0 3,362 14.0 Put 3.35 3.60 3.75 0.26 0 1,206 15.0 Put 4.00 4.25 4.10 -0.03 0 1,822 16.0 Put 4.75 5.00 4.90 0.04 0 929 17.0 Put 5.50 5.75 5.45 -0.18 0 649 18.0 Put 6.30 6.55 6.55 0.11 0 892 19.0 Put 7.15 7.40 6.84 -0.43 0 275 20.0 Put 8.00 8.25 8.50 0.35 0 942 21.0 Put 8.85 9.20 8.85 -0.18 0 310 22.0 Put 9.75 10.05 9.35 -0.58 0 280 23.0 Put 10.75 11.10 10.81 -0.05 0 122 24.0 Put 11.65 12.00 11.71 -0.08 0 373 25.0 Put 12.60 12.90 13.25 0.51 0 177 26.0 Put 13.55 13.85 13.20 -0.48 0 82 27.0 Put 14.55 14.80 14.15 -0.50 0 73 28.0 Put 15.45 15.70 16.63 1.02 0 64 29.0 Put 16.50 16.75 16.73 0.14 0 163 30.0 Put 17.45 17.70 17.70 0.14 0 33 31.0 Put 18.25 18.95 14.15 -4.39 0 120 32.0 Put 19.20 19.95 10.55 -8.97 0 98 33.0 Put 20.25 20.95 20.65 0.15 0 44 34.0 Put 21.10 21.90 21.95 0.46 0 51 35.0 Put 22.15 22.90 21.89 -0.59 0 29 36.0 Put 23.20 23.90 17.90 -5.57 0 12 37.0 Put 24.05 24.90 24.35 -0.11 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 168 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 8.15 0.00 0.00 0 0 6.0 Call 6.70 7.50 0.00 0.00 0 0 7.0 Call 6.00 6.40 0.00 0.00 0 0 8.0 Call 5.25 5.50 4.60 -0.78 0 1 9.0 Call 4.55 4.80 4.46 -0.20 0 36 10.0 Call 3.90 4.25 3.88 -0.12 0 25 11.0 Call 3.35 3.55 3.29 -0.14 0 6 12.0 Call 2.79 2.99 2.66 -0.24 0 31 13.0 Call 2.36 2.57 2.45 -0.01 0 47 14.0 Call 2.00 2.18 2.10 0.01 0 54 15.0 Call 1.65 1.87 1.80 0.04 0 177 16.0 Call 1.37 1.61 1.29 -0.20 0 112 17.0 Call 1.16 1.35 1.20 -0.05 0 355 18.0 Call 1.00 1.16 1.04 -0.04 0 140 19.0 Call 0.85 0.99 0.82 -0.10 0 252 20.0 Call 0.70 0.85 0.75 -0.03 0 304 21.0 Call 0.59 0.73 0.65 -0.01 0 248 22.0 Call 0.53 0.65 0.56 -0.03 0 106 23.0 Call 0.44 0.57 1.00 0.49 0 129 24.0 Call 0.38 0.50 0.52 0.08 0 73 25.0 Call 0.33 0.45 0.37 -0.02 0 322 26.0 Call 0.31 0.41 0.30 -0.06 0 179 27.0 Call 0.26 0.38 0.32 0.00 0 327 28.0 Call 0.23 0.35 0.32 0.03 0 143 29.0 Call 0.20 0.31 0.31 0.05 0 204 30.0 Call 0.18 0.28 0.25 0.02 0 285 31.0 Call 0.16 0.27 0.22 0.00 0 197 32.0 Call 0.14 0.26 0.15 -0.05 0 151 33.0 Call 0.13 0.24 0.11 -0.08 0 42 34.0 Call 0.12 0.23 0.17 0.00 0 444 35.0 Call 0.11 0.22 0.18 0.01 0 253 36.0 Call 0.11 0.21 0.15 -0.01 0 371 37.0 Call 0.09 0.21 0.08 -0.07 0 257 38.0 Call 0.13 0.18 0.10 -0.05 0 476 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 0.38 0.38 0.05 0 73 6.0 Put 0.43 0.53 0.47 -0.01 0 5 7.0 Put 0.62 0.72 0.70 0.03 0 23 8.0 Put 0.84 0.96 0.90 0.00 0 275 9.0 Put 1.12 1.26 1.30 0.11 0 110 10.0 Put 1.47 1.61 1.63 0.09 0 87 11.0 Put 1.89 2.05 2.10 0.13 0 61 12.0 Put 2.37 2.50 2.79 0.35 0 176 13.0 Put 2.89 3.10 2.92 -0.08 0 443 14.0 Put 3.50 3.70 3.40 -0.22 0 335 15.0 Put 4.15 4.35 4.20 -0.08 0 516 16.0 Put 4.90 5.10 5.40 0.39 0 1,709 17.0 Put 5.65 5.85 5.75 -0.01 0 196 18.0 Put 6.40 6.65 6.60 0.02 0 524 19.0 Put 7.25 7.50 7.20 -0.21 0 267 20.0 Put 8.10 8.40 8.59 0.34 0 135 21.0 Put 8.95 9.30 9.23 0.10 0 482 22.0 Put 9.85 10.20 10.00 -0.04 0 1,046 23.0 Put 10.80 11.10 10.90 -0.06 0 611 24.0 Put 11.75 12.00 11.86 -0.02 0 159 25.0 Put 12.65 12.95 13.28 0.46 0 685 26.0 Put 13.50 14.10 13.30 -0.48 0 66 27.0 Put 14.45 15.10 15.60 0.87 0 138 28.0 Put 15.35 16.05 11.45 -4.24 0 47 29.0 Put 16.35 17.05 17.40 0.75 0 171 30.0 Put 17.35 18.00 18.20 0.59 0 102 31.0 Put 18.25 19.00 18.74 0.15 0 5 32.0 Put 19.25 19.95 18.15 -1.42 0 72 33.0 Put 20.25 20.95 12.72 -7.83 0 260 34.0 Put 21.25 21.95 17.50 -4.03 0 194 35.0 Put 22.20 22.90 17.65 -4.86 0 328 36.0 Put 23.20 23.90 17.10 -6.40 0 844 37.0 Put 24.10 24.90 18.15 -6.34 0 1,761 38.0 Put 25.15 25.90 26.50 1.02 0 130 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 189 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.25 12.05 10.92 -0.83 0 1 2.0 Call 10.25 11.05 9.89 -0.86 0 0 3.0 Call 9.65 10.00 9.11 -0.66 0 2 4.0 Call 8.70 9.10 8.15 -0.68 0 1 5.0 Call 7.75 8.15 7.40 -0.51 0 13 6.0 Call 6.90 7.30 6.18 -0.87 0 1,114 7.0 Call 6.10 6.35 6.50 0.28 0 490 8.0 Call 5.35 5.60 5.00 -0.46 0 502 9.0 Call 4.65 4.85 4.70 -0.05 0 40 10.0 Call 4.00 4.25 3.95 -0.16 0 1,313 11.0 Call 3.45 3.65 3.30 -0.23 0 64 12.0 Call 2.92 3.15 3.05 0.03 0 439 13.0 Call 2.50 2.71 2.62 0.01 0 508 14.0 Call 2.14 2.35 2.25 0.02 0 733 15.0 Call 1.75 1.95 1.90 0.04 0 834 16.0 Call 1.50 1.71 1.46 -0.14 0 383 17.0 Call 1.30 1.48 1.35 -0.04 0 926 18.0 Call 1.09 1.27 1.17 -0.01 0 698 19.0 Call 0.94 1.10 1.01 -0.01 0 273 20.0 Call 0.82 0.96 0.88 -0.01 0 1,999 21.0 Call 0.67 0.85 0.70 -0.06 0 235 22.0 Call 0.59 0.75 0.65 -0.02 0 364 23.0 Call 0.51 0.66 0.59 0.00 0 693 24.0 Call 0.45 0.59 0.51 -0.01 0 1,166 25.0 Call 0.39 0.54 0.40 -0.06 0 2,059 26.0 Call 0.35 0.49 0.40 -0.02 0 660 27.0 Call 0.31 0.44 0.38 0.00 0 321 28.0 Call 0.27 0.40 0.25 -0.09 0 834 29.0 Call 0.25 0.37 0.43 0.12 0 192 30.0 Call 0.25 0.34 0.29 0.01 0 3,865 31.0 Call 0.20 0.32 0.30 0.05 0 646 32.0 Call 0.19 0.25 0.33 0.11 0 291 33.0 Call 0.18 0.25 0.28 0.06 0 299 34.0 Call 0.15 0.28 0.28 0.07 0 819 35.0 Call 0.14 0.25 0.20 0.00 0 1,282 36.0 Call 0.13 0.26 0.21 0.02 0 370 37.0 Call 0.12 0.23 0.26 0.08 0 325 38.0 Call 0.11 0.24 0.19 0.02 0 400 39.0 Call 0.10 0.23 0.16 -0.01 0 243 40.0 Call 0.11 0.20 0.15 -0.01 0 2,922 41.0 Call 0.10 0.22 0.25 0.10 0 635 42.0 Call 0.08 0.21 0.16 0.01 0 668 43.0 Call 0.07 0.21 0.10 -0.04 0 1,053 44.0 Call 0.07 0.19 0.10 -0.03 0 2,571 45.0 Call 0.06 0.17 0.07 -0.06 0 3,884 46.0 Call 0.06 0.19 0.09 -0.03 0 574 47.0 Call 0.06 0.19 0.04 -0.08 0 54 48.0 Call 0.05 0.19 0.12 0.00 0 751 49.0 Call 0.05 0.18 0.91 0.79 0 98 50.0 Call 0.09 0.16 0.10 -0.01 0 2,397 51.0 Call 0.05 0.17 0.12 0.01 0 263 52.0 Call 0.04 0.17 0.08 -0.03 0 137 53.0 Call 0.04 0.17 0.17 0.06 0 32 54.0 Call 0.03 0.17 0.37 0.26 0 164 55.0 Call 0.03 0.17 0.33 0.23 0 555 56.0 Call 0.03 0.17 0.10 0.00 0 293 57.0 Call 0.03 0.16 0.64 0.54 0 18 58.0 Call 0.03 0.16 0.27 0.17 0 220 59.0 Call 0.02 0.16 0.85 0.75 0 59 60.0 Call 0.02 0.16 0.07 -0.02 0 3,505 61.0 Call 0.02 0.16 0.75 0.66 0 101 62.0 Call 0.02 0.16 0.23 0.14 0 205 63.0 Call 0.02 0.16 0.55 0.46 0 533 64.0 Call 0.02 0.15 0.26 0.18 0 507 65.0 Call 0.08 0.14 0.10 0.02 0 6,733 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.04 0.05 0.04 0.00 0 4,312 2.0 Put 0.07 0.11 0.08 -0.01 0 705 3.0 Put 0.14 0.24 0.29 0.10 0 225 4.0 Put 0.24 0.34 0.27 -0.02 0 880 5.0 Put 0.36 0.43 0.39 0.00 0 1,063 6.0 Put 0.53 0.61 0.54 -0.03 0 1,658 7.0 Put 0.72 0.79 0.75 0.00 0 3,021 8.0 Put 0.96 1.06 1.02 0.01 0 2,821 9.0 Put 1.25 1.37 1.40 0.09 0 2,950 10.0 Put 1.59 1.76 1.66 -0.01 0 6,083 11.0 Put 2.01 2.18 2.05 -0.05 0 2,665 12.0 Put 2.51 2.66 2.77 0.19 0 1,183 13.0 Put 3.10 3.25 3.15 -0.02 0 1,940 14.0 Put 3.65 3.85 4.10 0.32 0 2,734 15.0 Put 4.30 4.55 4.35 -0.05 0 2,005 16.0 Put 5.00 5.25 5.10 -0.04 0 1,664 17.0 Put 5.75 6.05 5.83 -0.08 0 343 18.0 Put 6.55 6.85 7.15 0.46 0 608 19.0 Put 7.35 7.65 8.00 0.48 0 702 20.0 Put 8.20 8.50 8.45 0.07 0 2,127 21.0 Put 9.00 9.50 9.50 0.26 0 752 22.0 Put 9.90 10.45 11.05 0.91 0 663 23.0 Put 10.80 11.35 11.82 0.78 0 241 24.0 Put 11.70 12.30 12.35 0.38 0 1,673 25.0 Put 12.65 13.25 12.79 -0.11 0 626 26.0 Put 13.55 14.20 13.65 -0.20 0 359 27.0 Put 14.50 15.15 15.78 0.99 0 522 28.0 Put 15.45 16.10 16.82 1.07 0 757 29.0 Put 16.45 17.10 16.76 0.05 0 45 30.0 Put 17.40 18.05 16.97 -0.70 0 970 31.0 Put 18.40 19.05 18.80 0.17 0 269 32.0 Put 19.35 20.00 19.82 0.23 0 112 33.0 Put 20.35 21.00 20.87 0.29 0 61 34.0 Put 21.30 22.00 21.16 -0.40 0 99 35.0 Put 22.20 22.95 22.80 0.25 0 212 36.0 Put 23.25 23.95 23.96 0.43 0 117 37.0 Put 24.20 24.95 24.68 0.17 0 68 38.0 Put 25.25 25.90 25.65 0.15 0 1,065 39.0 Put 26.25 26.90 27.07 0.58 0 33 40.0 Put 27.15 27.90 27.57 0.10 0 799 41.0 Put 28.20 28.90 28.74 0.28 0 528 42.0 Put 29.15 29.90 30.24 0.79 0 603 43.0 Put 30.10 30.85 30.87 0.43 0 738 44.0 Put 31.00 31.85 21.05 -10.38 0 161 45.0 Put 32.15 32.85 31.30 -1.12 0 319 46.0 Put 33.10 33.85 21.20 -12.21 0 112 47.0 Put 34.10 34.85 24.80 -9.60 0 7 48.0 Put 35.00 35.85 21.50 -13.90 0 31 49.0 Put 36.05 36.85 25.85 -10.54 0 13 50.0 Put 37.10 37.80 31.57 -5.81 0 135 51.0 Put 38.05 38.80 28.85 -9.53 0 12 52.0 Put 39.10 39.80 26.50 -12.87 0 220 53.0 Put 40.05 40.85 27.50 -12.87 0 275 54.0 Put 40.85 41.85 28.35 -13.01 0 325 55.0 Put 42.00 42.90 29.30 -13.06 0 50 56.0 Put 43.00 43.85 37.00 -6.35 0 1 57.0 Put 44.00 44.90 32.40 -11.95 0 10 58.0 Put 45.00 45.90 0.00 0.00 0 0 59.0 Put 46.00 46.85 34.20 -12.14 0 5 60.0 Put 46.75 47.90 42.75 -4.58 0 1,726 61.0 Put 48.00 48.85 36.95 -11.38 0 492 62.0 Put 48.80 49.85 39.34 -9.98 0 288 63.0 Put 50.00 50.80 37.10 -13.22 0 88 64.0 Put 50.95 51.75 38.00 -13.31 0 10 65.0 Put 52.00 52.75 51.23 -1.08 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 245 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.60 12.10 0.00 0.00 0 0 3.0 Call 9.45 11.25 0.00 0.00 0 0 4.0 Call 8.50 10.00 0.00 0.00 0 0 5.0 Call 7.65 8.60 0.00 0.00 0 0 6.0 Call 6.95 7.45 0.00 0.00 0 0 7.0 Call 6.20 6.70 0.00 0.00 0 0 8.0 Call 5.45 6.00 0.00 0.00 0 0 9.0 Call 4.80 5.35 0.00 0.00 0 0 10.0 Call 4.20 4.70 0.00 0.00 0 0 11.0 Call 3.65 4.20 0.00 0.00 0 0 12.0 Call 3.20 3.65 3.35 -0.05 0 1 13.0 Call 2.70 3.20 0.00 0.00 0 0 14.0 Call 2.32 2.92 0.00 0.00 0 0 15.0 Call 2.03 2.51 0.00 0.00 0 0 16.0 Call 1.81 2.18 0.00 0.00 0 0 17.0 Call 1.66 1.90 0.00 0.00 0 0 18.0 Call 1.27 1.70 0.00 0.00 0 0 19.0 Call 1.15 1.54 0.00 0.00 0 0 20.0 Call 1.06 1.38 0.00 0.00 0 0 21.0 Call 0.89 1.26 0.00 0.00 0 0 22.0 Call 0.82 1.14 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.65 0.00 0.00 0 0 3.0 Put 0.00 0.75 0.00 0.00 0 0 4.0 Put 0.07 0.79 0.00 0.00 0 0 5.0 Put 0.37 0.57 0.00 0.00 0 0 6.0 Put 0.56 0.77 0.72 0.05 0 584 7.0 Put 0.78 1.04 0.00 0.00 0 0 8.0 Put 1.08 1.34 0.00 0.00 0 0 9.0 Put 1.43 1.71 0.00 0.00 0 0 10.0 Put 1.83 2.25 0.00 0.00 0 0 11.0 Put 2.28 2.65 0.00 0.00 0 0 12.0 Put 2.73 3.25 0.00 0.00 0 0 13.0 Put 3.35 3.75 0.00 0.00 0 0 14.0 Put 3.90 4.45 0.00 0.00 0 0 15.0 Put 4.60 5.00 0.00 0.00 0 0 16.0 Put 5.30 5.80 0.00 0.00 0 0 17.0 Put 5.85 7.75 0.00 0.00 0 0 18.0 Put 6.85 7.35 0.00 0.00 0 0 19.0 Put 7.60 8.10 0.00 0.00 0 0 20.0 Put 8.45 9.00 0.00 0.00 0 0 21.0 Put 9.30 9.80 0.00 0.00 0 0 22.0 Put 10.15 10.65 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 259 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.70 8.30 8.40 0.41 0 1 6.0 Call 6.95 7.30 0.00 0.00 0 0 7.0 Call 6.15 6.60 0.00 0.00 0 0 8.0 Call 5.50 5.90 5.28 -0.41 0 6 9.0 Call 4.90 5.30 4.23 -0.83 0 2 10.0 Call 4.30 4.65 3.80 -0.67 0 78 11.0 Call 3.75 4.15 3.82 -0.12 0 2 12.0 Call 3.30 3.60 2.90 -0.55 0 20 13.0 Call 2.89 3.20 2.94 -0.10 0 163 14.0 Call 2.53 2.84 2.40 -0.28 0 11 15.0 Call 2.20 2.51 2.10 -0.25 0 183 16.0 Call 1.94 2.25 2.00 -0.10 0 390 17.0 Call 1.71 2.01 1.64 -0.22 0 519 18.0 Call 1.45 1.79 1.49 -0.13 0 98 19.0 Call 1.27 1.58 1.31 -0.14 0 29 20.0 Call 1.14 1.41 1.10 -0.19 0 192 21.0 Call 1.10 1.30 1.09 -0.03 0 277 22.0 Call 0.80 1.00 0.90 -0.06 0 1,302 23.0 Call 0.35 1.04 0.87 0.08 0 30 24.0 Call 0.25 0.94 1.07 0.32 0 85 25.0 Call 0.61 0.88 0.71 0.00 0 2,719 26.0 Call 0.54 0.81 0.71 0.05 0 108 27.0 Call 0.49 0.80 0.62 0.00 0 52 28.0 Call 0.38 0.77 0.67 0.09 0 1,739 29.0 Call 0.39 0.75 0.57 0.03 0 66 30.0 Call 0.35 0.57 0.50 0.00 0 152 31.0 Call 0.00 0.70 1.18 0.71 0 12 32.0 Call 0.00 0.73 0.55 0.11 0 63 33.0 Call 0.00 0.73 0.40 -0.02 0 61 34.0 Call 0.00 0.68 1.00 0.61 0 2 35.0 Call 0.23 0.68 0.36 0.00 0 393 36.0 Call 0.00 0.67 0.52 0.18 0 10 37.0 Call 0.08 0.38 0.25 -0.06 0 221 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.46 0.58 0.57 0.05 0 1,251 6.0 Put 0.65 0.79 0.85 0.13 0 88 7.0 Put 0.89 1.05 1.00 0.03 0 667 8.0 Put 1.17 1.38 1.40 0.13 0 49 9.0 Put 1.56 1.73 1.81 0.17 0 46 10.0 Put 1.93 2.18 2.22 0.17 0 131 11.0 Put 2.42 2.63 2.49 -0.04 0 20 12.0 Put 2.94 3.10 3.15 0.13 0 99 13.0 Put 3.50 3.70 3.84 0.23 0 395 14.0 Put 4.10 4.40 3.95 -0.29 0 39 15.0 Put 4.80 5.00 5.18 0.28 0 134 16.0 Put 5.45 5.80 5.65 0.03 0 70 17.0 Put 6.25 6.50 6.72 0.35 0 291 18.0 Put 7.00 7.35 6.70 -0.42 0 72 19.0 Put 7.75 8.15 8.30 0.36 0 360 20.0 Put 8.65 8.90 9.65 0.89 0 59 21.0 Put 9.35 9.90 10.00 0.42 0 199 22.0 Put 10.20 12.10 6.85 -3.55 0 3 23.0 Put 11.05 13.00 11.90 0.68 0 407 24.0 Put 11.95 13.85 6.01 -6.16 0 4 25.0 Put 12.20 14.80 8.69 -4.42 0 2 26.0 Put 13.80 15.70 13.65 -0.41 0 1 27.0 Put 14.70 16.60 13.93 -1.07 0 21 28.0 Put 15.65 17.55 12.22 -3.73 0 2 29.0 Put 16.60 18.50 0.00 0.00 0 0 30.0 Put 17.55 19.45 18.10 0.26 0 5 31.0 Put 18.00 20.40 0.00 0.00 0 0 32.0 Put 19.00 21.35 0.00 0.00 0 0 33.0 Put 20.40 22.30 11.00 -9.73 0 2 34.0 Put 21.00 23.25 12.10 -9.60 0 1 35.0 Put 22.35 24.20 17.70 -4.96 0 77 36.0 Put 23.30 25.20 22.62 -1.01 0 74 37.0 Put 24.30 26.15 13.65 -10.95 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 350 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.15 5.50 0.00 0.00 0 0 10.0 Call 4.60 4.95 4.26 -0.54 0 10 11.0 Call 4.15 4.45 0.00 0.00 0 0 12.0 Call 3.70 4.00 3.30 -0.58 0 3 13.0 Call 3.35 3.65 3.19 -0.31 0 7 14.0 Call 2.94 3.30 3.70 0.58 0 1 15.0 Call 2.55 2.97 2.40 -0.36 0 2 16.0 Call 2.37 2.68 2.35 -0.17 0 1 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.83 2.21 1.94 -0.08 0 302 10.0 Put 2.26 2.59 2.39 -0.04 0 183 11.0 Put 2.76 3.05 2.93 0.03 0 1 12.0 Put 3.35 3.60 3.80 0.32 0 8 13.0 Put 3.95 4.20 0.00 0.00 0 0 14.0 Put 4.55 4.85 0.00 0.00 0 0 15.0 Put 5.25 5.60 5.10 -0.21 0 1 16.0 Put 5.95 6.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 553 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.65 12.15 11.80 0.05 0 16 2.0 Call 9.50 11.60 11.65 0.90 0 1 3.0 Call 9.65 10.10 10.00 0.14 0 30 4.0 Call 8.80 9.25 8.82 -0.23 0 5 5.0 Call 7.95 8.55 7.60 -0.71 0 38 6.0 Call 7.35 7.80 8.75 1.16 0 4 7.0 Call 6.75 7.20 6.85 -0.04 0 9 8.0 Call 6.00 6.65 6.30 -0.03 0 522 9.0 Call 5.70 6.25 6.50 0.72 0 8 10.0 Call 5.20 5.70 5.59 0.20 0 463 11.0 Call 5.00 5.25 5.10 0.10 0 1,651 12.0 Call 4.45 4.70 4.59 -0.03 0 2,199 13.0 Call 4.00 4.55 4.27 -0.01 0 846 14.0 Call 3.75 4.20 3.95 -0.07 0 204 15.0 Call 3.65 3.90 3.80 0.04 0 1,781 16.0 Call 3.05 3.95 3.20 -0.30 0 352 17.0 Call 2.80 3.60 3.23 -0.01 0 217 18.0 Call 2.70 3.25 2.96 -0.02 0 334 19.0 Call 2.62 2.84 2.79 0.06 0 411 20.0 Call 2.39 2.64 2.62 0.09 0 3,995 21.0 Call 2.04 3.90 2.45 0.05 0 286 22.0 Call 1.99 2.52 2.23 -0.04 0 185 23.0 Call 1.57 2.50 1.90 -0.24 0 254 24.0 Call 1.85 2.20 2.03 0.02 0 312 25.0 Call 1.83 1.95 1.92 0.03 0 2,150 26.0 Call 1.45 1.99 1.80 0.04 0 674 27.0 Call 1.45 1.94 1.60 -0.09 0 465 28.0 Call 1.35 1.86 1.55 -0.06 0 289 29.0 Call 1.35 1.69 1.50 -0.05 0 509 30.0 Call 1.35 1.64 1.60 0.11 0 2,109 31.0 Call 1.13 1.82 1.55 0.12 0 318 32.0 Call 1.15 1.54 1.28 -0.09 0 128 33.0 Call 1.05 2.81 1.45 0.14 0 236 34.0 Call 1.05 1.64 1.27 0.02 0 383 35.0 Call 0.99 1.34 1.08 -0.11 0 2,021 36.0 Call 0.66 1.56 1.00 -0.12 0 133 37.0 Call 0.63 1.52 1.04 -0.02 0 93 38.0 Call 0.75 1.48 0.90 -0.10 0 637 39.0 Call 0.56 1.44 0.95 0.01 0 183 40.0 Call 0.75 0.95 0.95 0.07 0 3,139 41.0 Call 0.51 2.46 0.90 0.04 0 79 42.0 Call 0.05 1.34 0.70 -0.14 0 368 43.0 Call 0.31 1.31 0.89 0.07 0 498 44.0 Call 0.79 0.81 0.74 -0.06 0 110 45.0 Call 0.45 1.26 0.72 -0.06 0 732 46.0 Call 0.55 1.24 0.93 0.17 0 54 47.0 Call 0.01 2.29 0.59 -0.15 0 35 48.0 Call 0.01 1.21 0.65 -0.07 0 49 49.0 Call 0.22 1.20 1.58 0.88 0 29 50.0 Call 0.55 0.99 0.60 -0.08 0 1,777 51.0 Call 0.00 1.17 3.45 2.79 0 72 52.0 Call 0.00 1.16 0.60 -0.04 0 43 53.0 Call 0.01 1.15 0.50 -0.12 0 47 54.0 Call 0.00 1.14 5.00 4.40 0 18 55.0 Call 0.41 0.90 0.50 -0.08 0 800 56.0 Call 0.01 1.12 0.50 -0.06 0 58 57.0 Call 0.00 1.11 3.79 3.25 0 6 58.0 Call 0.03 1.07 1.39 0.87 0 36 59.0 Call 0.35 0.67 0.45 -0.05 0 23 60.0 Call 0.40 0.66 0.42 -0.06 0 802 61.0 Call 0.00 2.06 0.50 0.04 0 14 62.0 Call 0.35 0.48 0.42 -0.02 0 224 63.0 Call 0.33 0.59 0.80 0.37 0 556 64.0 Call 0.25 0.52 0.45 0.03 0 68 65.0 Call 0.34 0.51 0.40 -0.01 0 9,750 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.18 0.18 0.04 0 107 2.0 Put 0.20 0.40 0.30 0.00 0 9 3.0 Put 0.34 0.81 0.52 -0.05 0 224 4.0 Put 0.45 1.17 0.65 -0.20 0 23 5.0 Put 0.58 1.35 1.15 -0.02 0 572 6.0 Put 1.40 2.01 1.25 -0.23 0 120 7.0 Put 1.08 2.09 1.38 -0.42 0 37 8.0 Put 1.86 2.82 2.51 0.26 0 38 9.0 Put 1.90 3.45 2.80 0.09 0 161 10.0 Put 2.97 3.45 3.20 -0.11 0 182 11.0 Put 2.60 4.05 4.01 0.10 0 360 12.0 Put 3.25 4.55 4.60 0.08 0 217 13.0 Put 4.70 6.05 5.50 0.34 0 144 14.0 Put 4.30 6.90 6.10 0.23 0 325 15.0 Put 5.00 6.60 6.50 -0.09 0 577 16.0 Put 6.50 8.45 6.94 -0.37 0 244 17.0 Put 7.40 9.25 7.85 -0.17 0 111 18.0 Put 7.20 8.95 8.90 0.16 0 182 19.0 Put 8.85 10.85 8.98 -0.48 0 106 20.0 Put 8.75 11.55 10.80 0.57 0 295 21.0 Put 9.95 12.40 11.50 0.43 0 256 22.0 Put 11.00 13.25 12.50 0.58 0 155 23.0 Put 11.25 13.30 12.80 0.04 0 96 24.0 Put 12.70 15.20 14.00 0.39 0 120 25.0 Put 13.55 16.00 13.67 -0.79 0 1,704 26.0 Put 14.45 16.85 15.78 0.48 0 178 27.0 Put 15.35 17.75 12.93 -3.27 0 347 28.0 Put 16.25 18.65 17.20 0.09 0 137 29.0 Put 17.15 19.55 18.12 0.10 0 96 30.0 Put 17.40 20.45 18.79 -0.15 0 180 31.0 Put 19.20 21.35 18.89 -0.96 0 7 32.0 Put 19.95 22.25 20.35 -0.42 0 153 33.0 Put 20.90 23.20 21.28 -0.41 0 9 34.0 Put 22.00 24.10 21.61 -0.99 0 11 35.0 Put 22.85 23.65 24.00 0.48 0 115 36.0 Put 23.90 25.95 25.02 0.58 0 53 37.0 Put 24.75 26.90 24.95 -0.41 0 5 38.0 Put 25.80 27.80 25.41 -0.87 0 53 39.0 Put 26.75 28.75 27.45 0.24 0 34 40.0 Put 27.55 28.50 28.10 -0.03 0 1,006 41.0 Put 28.65 30.70 29.67 0.58 0 22 42.0 Put 28.70 31.60 30.49 0.43 0 242 43.0 Put 29.65 32.55 31.12 0.10 0 37 44.0 Put 30.65 32.65 24.79 -7.20 0 40 45.0 Put 31.60 34.45 23.65 -9.31 0 31 46.0 Put 32.60 35.40 22.90 -11.02 0 14 47.0 Put 33.55 36.40 30.00 -4.89 0 90 48.0 Put 34.55 37.35 32.80 -3.06 0 125 49.0 Put 35.60 38.30 33.70 -3.13 0 16 50.0 Put 36.50 39.30 27.75 -10.05 0 50 51.0 Put 37.50 40.25 27.00 -11.77 0 10 52.0 Put 38.50 41.20 30.20 -9.54 0 144 53.0 Put 38.90 42.30 0.00 0.00 0 0 54.0 Put 39.90 43.25 41.40 -0.28 0 209 55.0 Put 40.90 44.25 39.35 -3.30 0 20 56.0 Put 41.85 45.20 40.25 -3.37 0 399 57.0 Put 42.85 46.20 34.60 -10.00 0 15 58.0 Put 43.85 47.15 36.59 -8.98 0 8 59.0 Put 44.85 48.10 46.00 -0.55 0 6 60.0 Put 45.80 49.10 47.43 -0.09 0 474 61.0 Put 46.80 50.10 36.45 -12.05 0 154 62.0 Put 47.80 51.05 40.25 -9.23 0 9 63.0 Put 48.80 52.05 40.30 -10.16 0 120 64.0 Put 49.80 53.05 0.00 0.00 0 0 65.0 Put 50.80 54.00 53.49 1.06 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 18, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.80 13.83 13.10 0.00 0.00 4000X4100 0.00 0.00 22,691 Mon Jul 18 2022 5:56:06 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 22 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 8.25 6.60 -1.50 0 0 6.0 Call 7.00 7.20 0.00 0.00 0 0 6.5 Call 6.50 6.85 0.00 0.00 0 0 7.0 Call 5.95 6.35 5.55 -0.55 0 35 7.5 Call 5.50 5.75 0.00 0.00 0 0 8.0 Call 5.00 5.25 4.60 -0.50 0 1 8.5 Call 4.50 4.75 0.00 0.00 0 0 9.0 Call 4.00 4.20 4.14 0.04 1 10 9.5 Call 3.50 3.75 0.00 0.00 0 0 10.0 Call 1.89 3.90 2.26 -0.85 0 46 10.5 Call 2.22 2.99 2.34 -0.28 5 7 11.0 Call 2.06 2.19 2.03 -0.11 22 89 11.5 Call 1.61 1.78 1.68 0.00 30 75 12.0 Call 1.19 1.33 1.26 0.00 187 640 12.5 Call 0.86 0.91 0.90 0.03 1,352 1,207 13.0 Call 0.53 0.57 0.56 0.00 3,065 1,444 13.5 Call 0.32 0.35 0.32 -0.01 3,734 1,087 14.0 Call 0.17 0.20 0.18 0.00 1,872 722 14.5 Call 0.09 0.11 0.10 0.00 63 813 15.0 Call 0.04 0.06 0.05 0.00 528 1,270 15.5 Call 0.02 0.04 0.02 -0.01 14 499 16.0 Call 0.01 0.03 0.02 0.00 12 580 16.5 Call 0.01 0.02 0.01 -0.01 1 829 17.0 Call 0.00 0.03 0.02 0.01 58 443 17.5 Call 0.01 0.03 0.03 0.02 0 184 18.0 Call 0.00 0.03 0.01 0.01 1 122 18.5 Call 0.00 0.03 0.03 0.03 0 17 19.0 Call 0.00 0.03 0.02 0.02 0 286 19.5 Call 0.00 0.03 0.03 0.03 0 19 20.0 Call 0.00 0.03 0.02 0.02 0 56 20.5 Call 0.00 0.03 0.02 0.02 0 5 21.0 Call 0.00 0.03 0.08 0.08 0 35 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.01 0.01 0 41 22.5 Call 0.00 0.27 0.14 0.14 0 0 23.0 Call 0.00 0.03 0.04 0.04 0 2 23.5 Call 0.00 0.08 0.07 0.07 0 3 24.0 Call 0.00 0.03 0.03 0.03 0 42 24.5 Call 0.00 0.04 0.02 0.02 0 11 25.0 Call 0.00 0.03 0.01 0.01 0 85 26.0 Call 0.00 0.07 0.11 0.11 0 5 27.0 Call 0.00 0.12 0.06 0.06 0 1 28.0 Call 0.00 0.11 0.00 0.00 0 0 30.0 Call 0.00 0.03 0.01 0.01 0 10 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.03 0.03 0 407 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.02 0.02 0 5 7.0 Put 0.00 0.02 0.02 0.02 0 5 7.5 Put 0.00 0.02 0.02 0.01 0 1,003 8.0 Put 0.00 0.02 0.02 0.01 25 2,773 8.5 Put 0.00 0.04 0.01 0.00 10 472 9.0 Put 0.01 0.03 0.01 -0.01 17 2,236 9.5 Put 0.02 0.03 0.03 0.00 5 1,136 10.0 Put 0.03 0.04 0.04 0.00 205 4,125 10.5 Put 0.04 0.05 0.06 0.01 219 1,574 11.0 Put 0.06 0.08 0.08 0.01 3,045 4,201 11.5 Put 0.10 0.12 0.11 0.00 730 456 12.0 Put 0.18 0.20 0.18 -0.01 2,112 3,236 12.5 Put 0.30 0.32 0.30 -0.01 2,735 1,033 13.0 Put 0.46 0.53 0.50 0.00 1,823 2,538 13.5 Put 0.75 0.79 0.76 -0.02 572 138 14.0 Put 1.07 1.16 1.14 0.01 51 384 14.5 Put 1.48 1.57 1.66 0.12 1 132 15.0 Put 1.87 2.18 2.07 0.08 11 239 15.5 Put 2.42 2.51 2.54 0.07 394 68 16.0 Put 2.84 3.15 2.99 0.03 4 305 16.5 Put 3.40 3.55 4.15 0.69 0 117 17.0 Put 3.90 4.15 4.75 0.80 0 29 17.5 Put 4.30 4.65 4.70 0.25 4 108 18.0 Put 4.85 5.15 5.11 0.17 1 597 18.5 Put 5.30 5.75 6.87 1.43 0 23 19.0 Put 5.90 6.10 6.35 0.41 0 1 19.5 Put 6.25 6.65 6.73 0.29 0 28 20.0 Put 6.85 7.15 7.10 0.16 2 15 20.5 Put 7.35 7.60 7.53 0.09 0 2 21.0 Put 7.85 8.10 8.30 0.36 0 4 21.5 Put 8.25 8.70 8.22 -0.22 0 3 22.0 Put 8.80 9.10 9.62 0.68 0 30 22.5 Put 9.30 9.65 9.62 0.18 0 6 23.0 Put 9.85 10.05 10.88 0.94 0 2 23.5 Put 10.35 10.65 10.58 0.14 1 8 24.0 Put 10.90 11.10 11.12 0.18 2 4 24.5 Put 11.35 11.65 12.61 1.17 0 1 25.0 Put 11.85 12.15 12.24 0.30 0 39 26.0 Put 12.80 13.20 13.43 0.49 0 6 27.0 Put 13.85 14.15 14.38 0.44 0 2 28.0 Put 14.80 15.15 15.71 0.77 0 4 30.0 Put 16.85 17.05 17.75 0.81 0 4 35.0 Put 21.85 22.10 22.05 0.11 1 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 8.20 8.00 -0.10 2 1 6.0 Call 0.00 0.00 0.00 0.00 0 0 6.5 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 6.00 6.25 0.00 0.00 0 0 7.5 Call 5.50 5.75 0.00 0.00 0 0 8.0 Call 5.00 5.25 4.40 -0.71 0 4 8.5 Call 4.50 4.75 0.00 0.00 0 0 9.0 Call 4.00 4.30 4.33 0.19 0 11 9.5 Call 3.55 3.85 0.00 0.00 0 0 10.0 Call 3.10 3.35 3.10 -0.07 4 432 10.5 Call 2.67 2.82 2.61 -0.11 35 30 11.0 Call 2.22 2.31 2.20 -0.07 2 515 11.5 Call 1.78 1.90 1.60 -0.25 14 3 12.0 Call 1.42 1.49 1.35 -0.11 69 568 12.5 Call 1.08 1.14 1.10 0.01 168 231 13.0 Call 0.77 0.83 0.76 -0.05 546 1,938 13.5 Call 0.55 0.60 0.56 -0.01 124 1,626 14.0 Call 0.37 0.41 0.37 -0.02 208 2,605 14.5 Call 0.24 0.27 0.26 0.00 153 1,564 15.0 Call 0.16 0.17 0.15 -0.01 194 1,261 15.5 Call 0.11 0.13 0.10 -0.02 21 644 16.0 Call 0.07 0.09 0.08 0.00 106 506 16.5 Call 0.05 0.07 0.06 0.00 1 420 17.0 Call 0.04 0.05 0.04 0.00 157 386 17.5 Call 0.03 0.05 0.03 -0.01 2 246 18.0 Call 0.03 0.04 0.04 0.00 167 378 18.5 Call 0.02 0.04 0.07 0.04 0 38 19.0 Call 0.02 0.03 0.03 0.00 1 50 19.5 Call 0.01 0.03 0.12 0.10 0 8 20.0 Call 0.00 0.03 0.04 0.03 0 154 20.5 Call 0.01 0.03 0.01 0.00 0 42 21.0 Call 0.00 0.04 0.03 0.02 0 384 21.5 Call 0.00 0.03 0.04 0.03 0 107 22.0 Call 0.00 0.03 0.04 0.04 0 148 22.5 Call 0.00 0.03 0.46 0.46 0 1 23.0 Call 0.00 0.18 0.14 0.14 0 5 23.5 Call 0.00 0.18 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.36 0.36 0 3 24.5 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.09 0.09 0 4 26.0 Call 0.00 0.03 0.00 0.00 0 0 27.0 Call 0.00 0.03 0.00 0.00 0 0 28.0 Call 0.00 0.03 0.00 0.00 0 0 30.0 Call 0.00 0.03 0.01 0.01 0 0 35.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.02 0 128 6.0 Put 0.00 0.00 0.00 0.00 0 0 6.5 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.01 0.03 0.03 0.01 2 25 7.5 Put 0.02 0.03 0.07 0.05 0 10 8.0 Put 0.03 0.04 0.05 0.01 176 929 8.5 Put 0.04 0.05 0.04 -0.01 89 5 9.0 Put 0.06 0.07 0.07 0.01 6 2,601 9.5 Put 0.07 0.09 0.09 0.01 23 14 10.0 Put 0.10 0.11 0.11 0.00 45 3,460 10.5 Put 0.14 0.16 0.15 0.00 663 160 11.0 Put 0.20 0.21 0.20 0.00 142 1,724 11.5 Put 0.27 0.30 0.29 0.00 184 2,596 12.0 Put 0.38 0.41 0.40 0.00 283 3,899 12.5 Put 0.50 0.56 0.59 0.06 205 129 13.0 Put 0.74 0.76 0.76 0.01 342 2,347 13.5 Put 0.96 1.06 1.01 -0.01 73 359 14.0 Put 1.28 1.35 1.34 0.01 24 2,407 14.5 Put 1.65 1.73 2.00 0.30 0 159 15.0 Put 2.04 2.16 2.31 0.20 208 423 15.5 Put 2.50 2.60 2.72 0.16 3 11 16.0 Put 2.97 3.15 3.24 0.22 2 151 16.5 Put 3.45 3.65 4.85 1.35 0 152 17.0 Put 3.90 4.15 4.82 0.83 0 40 17.5 Put 4.40 4.65 5.60 1.12 0 33 18.0 Put 4.65 6.65 5.15 0.17 0 97 18.5 Put 5.35 5.70 6.89 1.42 0 9 19.0 Put 5.80 6.20 7.05 1.08 0 20 19.5 Put 6.20 6.85 0.00 0.00 0 0 20.0 Put 6.85 7.20 6.62 -0.34 0 20 20.5 Put 7.30 7.70 0.00 0.00 0 0 21.0 Put 7.90 8.10 8.80 0.85 0 2 21.5 Put 8.35 8.70 0.00 0.00 0 0 22.0 Put 8.75 9.20 9.86 0.92 0 8 22.5 Put 9.40 9.70 9.62 0.18 0 8 23.0 Put 9.75 10.30 11.00 1.06 0 10 23.5 Put 10.40 10.60 10.65 0.21 1 5 24.0 Put 10.90 11.15 11.64 0.70 0 3 24.5 Put 11.30 11.70 12.84 1.40 0 3 25.0 Put 11.85 12.15 12.26 0.32 0 11 26.0 Put 12.85 13.20 12.62 -0.32 0 2 27.0 Put 13.80 14.15 14.04 0.10 8 0 28.0 Put 14.85 15.15 15.09 0.15 1 13 30.0 Put 16.80 17.25 17.33 0.40 0 11 35.0 Put 21.85 22.25 23.12 1.19 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 8.20 8.00 -0.10 1 16 6.0 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 0.00 0.00 0.00 0.00 0 0 7.5 Call 5.45 5.75 0.00 0.00 0 0 8.0 Call 5.00 5.25 0.00 0.00 0 0 8.5 Call 4.50 4.75 0.00 0.00 0 0 9.0 Call 4.05 4.30 0.00 0.00 0 0 9.5 Call 3.55 3.85 2.88 -0.82 0 3 10.0 Call 3.15 3.35 3.00 -0.25 2 31 10.5 Call 2.71 2.88 0.00 0.00 0 0 11.0 Call 2.28 2.46 2.18 -0.18 0 17 11.5 Call 1.91 2.02 1.80 -0.16 0 17 12.0 Call 1.51 1.69 1.58 -0.01 12 162 12.5 Call 1.23 1.31 1.22 -0.04 28 97 13.0 Call 0.92 1.01 0.96 -0.01 209 167 13.5 Call 0.68 0.77 0.70 -0.03 11 92 14.0 Call 0.50 0.58 0.55 0.01 41 435 14.5 Call 0.35 0.40 0.37 0.00 21 154 15.0 Call 0.25 0.30 0.23 -0.05 15 105 15.5 Call 0.18 0.23 0.16 -0.05 11 43 16.0 Call 0.13 0.16 0.16 0.01 44 81 16.5 Call 0.10 0.13 0.11 0.00 0 7 17.0 Call 0.07 0.10 0.09 0.00 227 234 17.5 Call 0.05 0.09 0.08 0.01 0 27 18.0 Call 0.03 0.08 0.06 0.00 30 6 18.5 Call 0.05 0.07 0.13 0.07 0 5 19.0 Call 0.00 0.07 0.07 0.02 0 14 20.0 Call 0.03 0.05 0.04 0.00 250 11 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.00 0.00 0 0 23.0 Call 0.00 0.05 0.00 0.00 0 0 24.0 Call 0.00 0.05 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.00 0.00 0 0 26.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.03 0.06 0.04 0 239 6.0 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.00 0.00 0.00 0 0 7.5 Put 0.06 0.08 0.08 0.01 333 411 8.0 Put 0.06 0.12 0.13 0.05 0 102 8.5 Put 0.08 0.11 0.13 0.03 0 71 9.0 Put 0.11 0.14 0.12 0.00 64 245 9.5 Put 0.12 0.17 0.15 0.00 35 2,533 10.0 Put 0.20 0.21 0.20 0.00 140 214 10.5 Put 0.22 0.28 0.28 0.03 4 88 11.0 Put 0.30 0.35 0.35 0.03 13 535 11.5 Put 0.39 0.46 0.43 0.00 20 166 12.0 Put 0.55 0.58 0.58 0.01 61 698 12.5 Put 0.70 0.76 0.76 0.03 114 742 13.0 Put 0.89 0.99 0.97 0.03 19 27 13.5 Put 1.16 1.24 1.36 0.16 4 16 14.0 Put 1.47 1.56 1.66 0.14 15 21 14.5 Put 1.81 1.91 1.97 0.12 4 0 15.0 Put 2.17 2.30 2.45 0.20 2 17 15.5 Put 2.60 2.74 2.91 0.23 0 15 16.0 Put 3.05 3.25 3.42 0.30 0 10 16.5 Put 3.50 3.70 4.45 0.86 0 18 17.0 Put 3.90 4.25 4.54 0.48 0 5 17.5 Put 4.40 4.70 4.75 0.20 0 13 18.0 Put 4.90 5.20 5.52 0.48 0 2 18.5 Put 5.40 5.70 6.65 1.12 0 19 19.0 Put 5.85 6.20 6.42 0.39 0 3 20.0 Put 6.85 7.20 7.01 0.00 1 6 21.0 Put 7.90 8.20 0.00 0.00 0 0 22.0 Put 8.85 9.20 9.32 0.32 0 2 23.0 Put 9.80 10.20 9.84 -0.15 0 1 24.0 Put 10.85 11.25 11.12 0.13 0 2 25.0 Put 11.85 12.20 0.00 0.00 0 0 26.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.95 8.25 0.00 0.00 0 0 7.5 Call 5.45 5.75 0.00 0.00 0 0 8.0 Call 4.95 5.40 0.00 0.00 0 0 8.5 Call 4.50 4.80 0.00 0.00 0 0 9.0 Call 4.05 4.35 0.00 0.00 0 0 9.5 Call 3.70 3.85 0.00 0.00 0 0 10.0 Call 3.25 3.40 3.14 -0.17 1 13 10.5 Call 2.80 2.94 2.60 -0.27 0 8 11.0 Call 2.36 2.55 1.78 -0.68 0 1 11.5 Call 2.02 2.15 1.90 -0.17 4 49 12.0 Call 1.67 1.78 1.23 -0.49 0 37 12.5 Call 1.36 1.45 1.26 -0.14 10 17 13.0 Call 1.07 1.16 1.05 -0.05 146 157 13.5 Call 0.82 0.91 0.76 -0.10 94 99 14.0 Call 0.64 0.71 0.65 -0.03 86 295 14.5 Call 0.47 0.55 0.50 -0.01 1 61 15.0 Call 0.34 0.42 0.38 0.00 1 61 15.5 Call 0.27 0.32 0.28 -0.01 42 15 16.0 Call 0.21 0.25 0.20 -0.03 52 89 16.5 Call 0.14 0.19 0.18 0.01 0 7 17.0 Call 0.12 0.15 0.14 0.01 0 24 17.5 Call 0.07 0.12 0.08 -0.02 0 22 18.0 Call 0.06 0.11 0.08 0.00 0 23 18.5 Call 0.05 0.09 0.07 0.00 0 1 19.0 Call 0.04 0.07 0.05 -0.01 1 0 20.0 Call 0.00 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 23.0 Call 0.00 0.06 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.05 0.05 0 22 7.5 Put 0.07 0.13 0.09 -0.01 27 21 8.0 Put 0.09 0.15 0.00 0.00 0 0 8.5 Put 0.12 0.16 0.19 0.05 0 6 9.0 Put 0.16 0.20 0.22 0.04 30 40 9.5 Put 0.18 0.24 0.35 0.14 0 21 10.0 Put 0.26 0.30 0.46 0.18 0 1,017 10.5 Put 0.32 0.38 0.35 0.00 31 90 11.0 Put 0.42 0.46 0.47 0.03 144 279 11.5 Put 0.53 0.57 0.55 0.00 2 41 12.0 Put 0.66 0.75 0.70 0.00 40 807 12.5 Put 0.85 0.92 0.87 -0.01 56 110 13.0 Put 1.04 1.14 1.09 0.00 14 103 13.5 Put 1.32 1.42 1.43 0.07 1 14 14.0 Put 1.60 1.71 1.67 0.00 2 1,204 14.5 Put 1.94 2.07 2.25 0.25 0 2 15.0 Put 2.32 2.45 2.39 0.02 3 70 15.5 Put 2.68 2.85 3.20 0.41 0 10 16.0 Put 3.10 3.25 3.96 0.74 0 60 16.5 Put 3.55 3.80 0.00 0.00 0 0 17.0 Put 4.00 4.20 4.59 0.47 0 7 17.5 Put 4.40 4.85 0.00 0.00 0 0 18.0 Put 4.90 5.25 5.26 0.19 1 0 18.5 Put 5.45 5.70 0.00 0.00 0 0 19.0 Put 5.90 6.25 0.00 0.00 0 0 20.0 Put 6.90 7.25 7.20 0.16 0 1 21.0 Put 7.85 8.25 8.12 0.09 0 1 22.0 Put 8.85 9.25 0.00 0.00 0 0 23.0 Put 9.80 10.25 10.15 0.12 0 2 24.0 Put 10.80 11.25 0.00 0.00 0 0 25.0 Put 11.85 12.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 32 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.95 12.25 11.35 -0.75 0 1 2.0 Call 11.00 11.20 0.00 0.00 0 0 3.0 Call 10.00 10.25 0.00 0.00 0 0 4.0 Call 9.00 9.20 0.00 0.00 0 0 5.0 Call 8.00 8.25 0.00 0.00 0 0 6.0 Call 7.00 7.25 7.45 0.33 0 0 7.0 Call 6.05 6.30 5.87 -0.27 0 5 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 5.10 5.35 3.85 -1.33 0 1 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 4.15 4.40 4.10 -0.16 0 2 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 3.30 3.50 2.40 -0.97 0 181 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 2.52 2.59 2.55 0.00 13 467 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 1.80 1.88 1.83 -0.01 297 672 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 1.25 1.28 1.26 0.01 1,001 2,635 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.77 0.82 0.82 0.03 397 1,805 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.48 0.53 0.46 -0.05 743 1,639 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.28 0.32 0.32 0.02 56 2,165 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.17 0.20 0.19 0.00 61 1,040 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.10 0.14 0.12 0.00 15 292 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.07 0.10 0.07 -0.01 338 257 20.0 Call 0.05 0.07 0.07 0.01 34 1,380 21.0 Call 0.01 0.09 0.05 0.00 0 500 22.0 Call 0.00 0.08 0.05 0.01 0 1,497 23.0 Call 0.00 0.07 0.04 0.01 0 194 24.0 Call 0.00 0.07 0.08 0.05 0 1 25.0 Call 0.01 0.04 0.03 0.00 5 158 26.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.05 0.00 0.00 0 0 3.0 Put 0.00 0.05 0.09 0.09 0 40 4.0 Put 0.00 0.06 0.04 0.03 0 35 5.0 Put 0.01 0.04 0.04 0.01 2 272 6.0 Put 0.05 0.07 0.07 0.01 293 296 7.0 Put 0.08 0.11 0.11 0.01 320 372 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.13 0.16 0.15 0.00 5 4,034 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.21 0.24 0.21 -0.01 16 4,271 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.32 0.37 0.34 0.00 226 3,603 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.52 0.55 0.55 0.01 120 5,486 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.80 0.85 0.83 0.00 471 19,438 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 1.20 1.27 1.22 -0.02 196 1,835 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 1.76 1.84 1.81 0.03 21 2,581 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 2.44 2.57 2.65 0.16 1,255 237 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 3.20 3.40 3.40 0.11 1 58 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 4.10 4.25 4.31 0.14 6 27 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 5.00 5.25 5.33 0.23 3 336 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 5.95 6.25 7.02 0.95 0 210 20.0 Put 6.95 7.20 7.15 0.11 3 133 21.0 Put 7.95 8.20 8.00 -0.03 2 3 22.0 Put 8.95 9.20 9.25 0.23 1 79 23.0 Put 9.90 10.25 10.20 0.19 3 24 24.0 Put 10.85 11.20 11.22 0.22 6 78 25.0 Put 11.90 12.15 12.15 0.15 27 110 26.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.90 8.25 0.00 0.00 0 0 7.5 Call 5.50 5.90 0.00 0.00 0 0 8.0 Call 5.00 5.40 0.00 0.00 0 0 8.5 Call 4.55 4.95 0.00 0.00 0 0 9.0 Call 4.20 4.40 0.00 0.00 0 0 9.5 Call 3.80 3.95 0.00 0.00 0 0 10.0 Call 3.35 3.50 3.20 -0.24 0 24 10.5 Call 2.94 3.10 0.00 0.00 0 0 11.0 Call 2.56 2.71 0.00 0.00 0 0 11.5 Call 2.20 2.33 1.58 -0.70 0 2 12.0 Call 1.89 1.99 1.85 -0.09 4 37 12.5 Call 1.59 1.67 1.55 -0.10 24 23 13.0 Call 1.31 1.40 1.33 -0.03 49 20 13.5 Call 1.08 1.18 1.07 -0.06 15 11 14.0 Call 0.88 0.96 0.92 0.00 4 12 14.5 Call 0.67 0.78 0.67 -0.05 0 26 15.0 Call 0.54 0.62 0.55 -0.03 26 23 15.5 Call 0.43 0.50 0.45 -0.01 0 39 16.0 Call 0.36 0.41 0.36 -0.03 1 37 16.5 Call 0.28 0.33 0.27 -0.04 0 40 17.0 Call 0.23 0.28 0.20 -0.05 229 18 17.5 Call 0.17 0.22 0.19 -0.01 0 26 18.0 Call 0.14 0.19 0.13 -0.04 0 3 18.5 Call 0.10 0.16 0.00 0.00 0 0 19.0 Call 0.09 0.15 0.00 0.00 0 0 20.0 Call 0.06 0.09 0.07 -0.01 0 101 21.0 Call 0.03 0.09 0.00 0.00 0 0 22.0 Call 0.01 0.09 0.07 0.02 0 0 23.0 Call 0.00 0.09 0.00 0.00 0 0 24.0 Call 0.00 0.08 0.00 0.00 0 0 25.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.08 0.05 0.00 100 0 7.5 Put 0.14 0.16 0.17 0.02 0 1 8.0 Put 0.17 0.20 0.20 0.01 10 12 8.5 Put 0.21 0.26 0.00 0.00 0 0 9.0 Put 0.27 0.32 0.29 0.00 1 1,013 9.5 Put 0.33 0.38 0.35 0.00 1 12 10.0 Put 0.40 0.45 0.42 0.00 227 162 10.5 Put 0.48 0.55 0.58 0.06 30 16 11.0 Put 0.60 0.67 0.65 0.01 15 21 11.5 Put 0.74 0.81 0.80 0.03 1 223 12.0 Put 0.91 0.96 0.93 -0.01 10 24 12.5 Put 1.10 1.20 1.17 0.03 121 28 13.0 Put 1.32 1.41 1.37 0.02 9 1,248 13.5 Put 1.55 1.67 2.15 0.52 0 34 14.0 Put 1.86 1.97 2.74 0.82 0 8 14.5 Put 2.18 2.32 0.00 0.00 0 0 15.0 Put 2.52 2.67 0.00 0.00 0 0 15.5 Put 2.83 3.10 0.00 0.00 0 0 16.0 Put 3.30 3.45 3.55 0.17 1 0 16.5 Put 3.70 3.95 0.00 0.00 0 0 17.0 Put 4.15 4.30 0.00 0.00 0 0 17.5 Put 4.60 4.80 0.00 0.00 0 0 18.0 Put 5.05 5.30 5.33 0.17 1 0 18.5 Put 5.55 5.80 0.00 0.00 0 0 19.0 Put 5.95 6.30 0.00 0.00 0 0 20.0 Put 6.90 7.30 0.00 0.00 0 0 21.0 Put 7.95 8.25 0.00 0.00 0 0 22.0 Put 8.90 9.25 9.31 0.28 0 6 23.0 Put 9.90 10.20 10.65 0.63 1 0 24.0 Put 10.85 11.30 0.00 0.00 0 0 25.0 Put 11.80 12.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 60 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.65 12.35 0.00 0.00 0 0 2.0 Call 10.70 11.35 11.40 0.30 20 0 3.0 Call 10.00 10.25 0.00 0.00 0 0 4.0 Call 9.00 9.25 8.70 -0.41 0 134 5.0 Call 8.05 8.15 8.00 -0.13 37 580 6.0 Call 7.05 7.30 5.70 -1.46 0 3,730 7.0 Call 6.15 6.25 6.17 -0.03 84 1,207 8.0 Call 5.20 5.40 5.16 -0.12 5 25 9.0 Call 4.35 4.50 4.29 -0.12 1 16 10.0 Call 3.55 3.65 3.51 -0.07 39 145 11.0 Call 2.77 2.91 2.79 -0.04 6 231 12.0 Call 2.15 2.22 2.19 0.00 297 834 13.0 Call 1.58 1.68 1.71 0.08 1,025 1,968 14.0 Call 1.14 1.23 1.20 0.01 258 1,534 15.0 Call 0.82 0.90 0.86 0.00 308 4,052 16.0 Call 0.57 0.64 0.59 -0.01 87 2,113 17.0 Call 0.41 0.46 0.39 -0.05 208 1,044 18.0 Call 0.29 0.34 0.30 -0.01 372 2,596 19.0 Call 0.21 0.25 0.23 0.00 508 1,595 20.0 Call 0.15 0.20 0.19 0.01 172 5,128 21.0 Call 0.12 0.17 0.13 -0.01 20 1,229 22.0 Call 0.09 0.12 0.10 -0.01 5 1,037 23.0 Call 0.06 0.11 0.09 0.00 20 1,386 24.0 Call 0.03 0.12 0.16 0.08 0 1,119 25.0 Call 0.05 0.10 0.07 0.00 5 2,327 26.0 Call 0.01 0.10 0.06 -0.01 0 1,011 27.0 Call 0.05 0.10 0.06 -0.01 0 361 28.0 Call 0.03 0.09 0.03 -0.03 4 602 29.0 Call 0.05 0.07 0.05 -0.01 10 466 30.0 Call 0.04 0.07 0.05 -0.01 3 1,987 31.0 Call 0.01 0.08 0.09 0.04 0 344 32.0 Call 0.00 0.08 0.05 0.00 1 616 33.0 Call 0.00 0.08 0.07 0.02 0 529 34.0 Call 0.01 0.08 0.05 0.00 0 382 35.0 Call 0.01 0.07 0.06 0.02 1 1,202 36.0 Call 0.00 0.08 0.05 0.01 0 539 37.0 Call 0.00 0.07 0.06 0.02 0 643 38.0 Call 0.00 0.07 0.07 0.03 0 414 39.0 Call 0.01 0.07 0.04 0.00 1 770 40.0 Call 0.01 0.05 0.04 0.01 0 2,733 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 -0.01 0 165 2.0 Put 0.00 0.06 0.02 -0.02 0 565 3.0 Put 0.00 0.08 0.06 0.01 0 207 4.0 Put 0.03 0.11 0.06 -0.01 0 138 5.0 Put 0.06 0.15 0.11 0.00 0 2,396 6.0 Put 0.12 0.20 0.16 0.00 16 256 7.0 Put 0.19 0.23 0.23 0.02 11 2,814 8.0 Put 0.27 0.32 0.40 0.10 0 2,641 9.0 Put 0.42 0.46 0.41 -0.03 44 1,751 10.0 Put 0.59 0.64 0.62 0.00 237 5,641 11.0 Put 0.84 0.91 0.89 0.01 31 4,321 12.0 Put 1.20 1.27 1.24 0.00 139 9,638 13.0 Put 1.63 1.75 1.70 0.02 69 3,995 14.0 Put 2.15 2.31 2.27 0.03 433 2,592 15.0 Put 2.82 2.95 2.95 0.04 12 2,982 16.0 Put 3.60 3.70 3.60 -0.06 5 2,405 17.0 Put 4.45 4.55 4.50 0.02 33 5,143 18.0 Put 5.25 5.40 5.41 0.05 10 2,463 19.0 Put 6.15 6.35 6.33 0.06 4 1,271 20.0 Put 7.10 7.35 7.38 0.16 3 2,247 21.0 Put 8.05 8.35 8.72 0.54 0 408 22.0 Put 9.00 9.35 9.26 0.12 3 604 23.0 Put 10.00 10.25 9.80 -0.31 0 582 24.0 Put 10.95 11.30 11.21 0.11 10 307 25.0 Put 11.90 12.30 12.16 0.07 10 1,252 26.0 Put 12.95 13.20 13.11 0.02 1 493 27.0 Put 13.95 14.10 14.15 0.07 142 365 28.0 Put 14.95 15.25 15.23 0.16 1 457 29.0 Put 15.95 16.25 16.10 0.03 0 251 30.0 Put 16.95 17.15 17.20 0.14 9 609 31.0 Put 17.75 18.40 19.32 1.27 0 379 32.0 Put 18.75 19.50 19.71 0.66 0 93 33.0 Put 19.75 20.60 21.28 1.24 0 59 34.0 Put 20.75 21.60 22.31 1.28 0 46 35.0 Put 21.75 22.50 22.12 0.09 1 204 36.0 Put 22.75 23.60 23.75 0.73 0 85 37.0 Put 23.75 24.50 24.10 0.08 0 299 38.0 Put 24.75 25.50 25.14 0.13 1 177 39.0 Put 25.75 26.50 25.99 -0.02 0 15 40.0 Put 26.75 27.50 27.06 0.06 2 134 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 74 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.90 8.35 0.00 0.00 0 0 6.0 Call 6.90 7.45 0.00 0.00 0 0 7.0 Call 6.20 6.30 6.16 -0.10 20 14 8.0 Call 5.20 5.50 5.45 0.11 0 7 9.0 Call 4.35 4.65 4.10 -0.41 0 1 10.0 Call 3.60 3.75 3.50 -0.21 1 103 11.0 Call 2.91 3.05 2.85 -0.14 5 28 12.0 Call 2.29 2.44 2.29 -0.06 52 53 13.0 Call 1.75 1.90 1.68 -0.14 9 238 14.0 Call 1.30 1.44 1.30 -0.07 1 169 15.0 Call 0.96 1.09 0.97 -0.05 18 221 16.0 Call 0.72 0.80 0.70 -0.06 1 141 17.0 Call 0.52 0.60 0.56 0.00 0 337 18.0 Call 0.37 0.48 0.41 -0.02 9 1,452 19.0 Call 0.30 0.36 0.28 -0.05 8 175 20.0 Call 0.20 0.25 0.25 0.02 3 791 21.0 Call 0.15 0.23 0.30 0.11 0 189 22.0 Call 0.11 0.18 0.16 0.01 0 396 23.0 Call 0.08 0.15 0.17 0.05 0 279 24.0 Call 0.07 0.13 0.10 0.00 0 336 25.0 Call 0.06 0.11 0.08 -0.01 0 1,060 26.0 Call 0.03 0.13 0.11 0.03 0 593 27.0 Call 0.03 0.11 0.07 0.00 1 205 28.0 Call 0.02 0.11 0.10 0.03 0 180 29.0 Call 0.02 0.10 0.19 0.13 0 400 30.0 Call 0.01 0.10 0.07 0.01 10 864 31.0 Call 0.01 0.10 0.06 0.01 1 497 32.0 Call 0.00 0.10 0.12 0.07 0 1,358 33.0 Call 0.00 0.09 0.19 0.15 0 788 34.0 Call 0.00 0.09 0.10 0.06 0 193 35.0 Call 0.00 0.08 0.04 0.01 10 163 36.0 Call 0.00 0.04 0.05 0.02 0 352 37.0 Call 0.01 0.08 0.10 0.07 0 189 38.0 Call 0.03 0.08 0.06 0.04 1 469 39.0 Call 0.00 0.08 0.10 0.08 0 164 40.0 Call 0.01 0.08 0.01 -0.01 0 273 41.0 Call 0.00 0.08 0.05 0.04 0 641 42.0 Call 0.00 0.08 0.14 0.13 0 113 43.0 Call 0.00 0.08 0.15 0.14 0 225 44.0 Call 0.00 0.08 0.10 0.09 0 690 45.0 Call 0.00 0.08 0.03 0.02 0 168 46.0 Call 0.00 0.08 0.21 0.20 0 6 47.0 Call 0.00 0.08 0.04 0.03 0 44 48.0 Call 0.00 0.08 0.05 0.05 0 10 49.0 Call 0.00 0.08 0.18 0.18 0 9 50.0 Call 0.00 0.08 0.11 0.11 0 317 51.0 Call 0.00 0.08 0.26 0.26 0 227 52.0 Call 0.00 0.07 0.01 0.01 0 71 53.0 Call 0.00 0.08 0.10 0.10 0 35 54.0 Call 0.00 0.08 0.21 0.21 0 2 55.0 Call 0.00 0.07 0.16 0.16 0 127 56.0 Call 0.00 0.07 0.03 0.03 0 550 60.0 Call 0.02 0.05 0.03 0.03 52 250 65.0 Call 0.02 0.03 0.03 0.03 4 2,681 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.11 0.18 0.18 0.04 0 5,745 6.0 Put 0.16 0.22 0.42 0.23 0 95 7.0 Put 0.24 0.31 0.33 0.05 0 1,480 8.0 Put 0.33 0.40 0.41 0.05 1 631 9.0 Put 0.50 0.59 0.55 0.00 56 335 10.0 Put 0.71 0.80 0.75 0.00 132 692 11.0 Put 1.00 1.07 1.06 0.03 10 425 12.0 Put 1.35 1.45 1.48 0.08 13 804 13.0 Put 1.78 1.94 1.90 0.02 305 676 14.0 Put 2.39 2.49 2.81 0.39 0 878 15.0 Put 3.00 3.20 3.20 0.12 113 1,137 16.0 Put 3.75 3.95 4.15 0.34 0 919 17.0 Put 4.55 4.75 4.60 -0.01 1 677 18.0 Put 5.40 5.55 5.60 0.13 12 1,187 19.0 Put 6.25 6.50 7.30 0.94 0 1,445 20.0 Put 7.20 7.35 8.05 0.79 0 6,453 21.0 Put 8.15 8.30 9.05 0.83 0 890 22.0 Put 9.10 9.25 9.80 0.63 0 499 23.0 Put 9.95 10.35 10.35 0.22 1 499 24.0 Put 10.95 11.35 12.58 1.46 0 474 25.0 Put 11.95 12.35 12.30 0.20 1 937 26.0 Put 12.90 13.30 13.56 0.48 0 177 27.0 Put 13.85 14.40 13.80 -0.27 0 61 28.0 Put 14.85 15.30 15.72 0.66 0 307 29.0 Put 15.85 16.30 14.87 -1.18 0 64 30.0 Put 16.85 17.25 18.15 1.11 0 175 31.0 Put 17.75 18.70 17.50 -0.53 0 182 32.0 Put 18.75 19.70 14.79 -4.24 0 346 33.0 Put 19.75 20.65 21.28 1.26 0 113 34.0 Put 20.75 21.65 20.40 -0.61 0 135 35.0 Put 21.75 22.65 23.34 1.34 0 250 36.0 Put 22.75 23.65 23.60 0.61 0 13 37.0 Put 23.70 24.65 24.21 0.22 0 17 38.0 Put 24.70 25.65 20.58 -4.40 0 22 39.0 Put 25.70 26.65 21.33 -4.64 0 15 40.0 Put 26.70 27.65 28.00 1.03 0 110 41.0 Put 27.70 28.65 27.70 -0.26 0 4 42.0 Put 28.75 29.65 18.40 -10.56 0 229 43.0 Put 29.70 30.65 19.32 -10.63 0 30 44.0 Put 30.70 31.65 29.95 -1.00 0 2 45.0 Put 31.70 32.65 30.60 -1.34 0 38 46.0 Put 32.70 33.65 21.40 -11.54 0 23 47.0 Put 33.70 34.60 24.50 -9.44 0 6 48.0 Put 34.65 35.60 23.05 -11.88 0 1 49.0 Put 35.65 36.60 24.10 -11.83 0 5 50.0 Put 36.65 37.60 30.24 -6.69 0 1,172 51.0 Put 37.65 38.60 0.00 0.00 0 0 52.0 Put 38.65 39.60 26.60 -12.32 0 2 53.0 Put 39.65 40.60 0.00 0.00 0 0 54.0 Put 40.65 41.60 31.05 -9.87 0 8 55.0 Put 41.65 42.60 31.34 -10.58 0 27 56.0 Put 42.65 43.60 29.35 -13.56 0 2 60.0 Put 46.65 47.80 34.50 -12.41 0 609 65.0 Put 51.65 52.70 38.20 -13.70 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 151 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 12.35 18.50 6.40 0 0 2.0 Call 10.40 11.35 0.00 0.00 0 0 3.0 Call 10.00 10.25 0.00 0.00 0 0 4.0 Call 9.05 9.30 0.00 0.00 0 0 5.0 Call 8.10 8.40 7.33 -0.87 0 41 6.0 Call 7.20 7.50 6.80 -0.49 0 12 7.0 Call 6.35 6.50 5.30 -1.13 0 8 8.0 Call 5.55 5.75 4.80 -0.82 0 5 9.0 Call 4.75 5.00 3.98 -0.89 0 23 10.0 Call 4.10 4.25 4.17 0.00 6 123 11.0 Call 3.45 3.65 3.22 -0.32 0 13 12.0 Call 2.89 3.10 3.00 0.00 82 1,499 13.0 Call 2.38 2.63 2.32 -0.19 7 253 14.0 Call 2.02 2.20 2.05 -0.06 76 611 15.0 Call 1.66 1.80 1.71 -0.02 57 394 16.0 Call 1.37 1.52 1.39 -0.05 50 579 17.0 Call 1.15 1.27 1.17 -0.04 6 390 18.0 Call 0.94 1.07 1.01 0.00 19 655 19.0 Call 0.80 0.90 0.73 -0.12 0 275 20.0 Call 0.66 0.77 0.69 -0.03 125 1,001 21.0 Call 0.56 0.66 0.65 0.04 0 61 22.0 Call 0.47 0.56 0.52 0.00 1 241 23.0 Call 0.40 0.50 0.43 -0.02 0 221 24.0 Call 0.35 0.45 0.43 0.03 0 302 25.0 Call 0.31 0.39 0.32 -0.03 24 709 26.0 Call 0.27 0.34 0.37 0.06 0 121 27.0 Call 0.24 0.30 0.25 -0.02 0 176 28.0 Call 0.21 0.27 0.21 -0.03 0 489 29.0 Call 0.20 0.25 0.28 0.06 0 316 30.0 Call 0.17 0.25 0.20 -0.01 3 1,795 31.0 Call 0.14 0.24 0.22 0.03 0 425 32.0 Call 0.13 0.22 0.22 0.04 0 88 33.0 Call 0.12 0.21 0.17 0.00 0 259 34.0 Call 0.11 0.20 0.16 0.01 0 34 35.0 Call 0.10 0.19 0.14 0.00 1 870 36.0 Call 0.08 0.18 0.47 0.34 0 224 37.0 Call 0.11 0.15 0.13 0.00 16 137 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.08 0.04 0.00 0 41 2.0 Put 0.02 0.12 0.10 0.03 0 585 3.0 Put 0.09 0.18 0.15 0.01 0 84 4.0 Put 0.17 0.26 0.31 0.09 0 700 5.0 Put 0.27 0.36 0.32 0.00 0 458 6.0 Put 0.39 0.45 0.46 0.04 0 1,813 7.0 Put 0.56 0.62 0.55 -0.04 7 1,509 8.0 Put 0.76 0.83 0.85 0.05 0 1,383 9.0 Put 1.00 1.11 1.13 0.08 0 1,160 10.0 Put 1.32 1.42 1.36 -0.01 70 1,037 11.0 Put 1.69 1.80 1.74 0.00 5 1,068 12.0 Put 2.13 2.27 2.19 -0.01 10 1,028 13.0 Put 2.64 2.80 2.71 0.00 204 3,362 14.0 Put 3.20 3.40 3.39 0.08 50 1,206 15.0 Put 3.85 4.05 4.05 0.12 24 1,822 16.0 Put 4.55 4.75 4.67 0.03 17 929 17.0 Put 5.25 5.50 5.53 0.14 1 649 18.0 Put 6.10 6.30 6.55 0.37 0 892 19.0 Put 6.90 7.10 6.99 -0.03 30 275 20.0 Put 7.75 7.95 8.00 0.13 10 942 21.0 Put 8.55 8.85 8.85 0.09 0 310 22.0 Put 9.50 9.80 9.70 0.05 110 280 23.0 Put 10.45 10.70 10.65 0.07 1 122 24.0 Put 11.30 11.60 11.63 0.11 10 373 25.0 Put 12.30 12.50 12.55 0.09 10 177 26.0 Put 13.25 13.45 13.55 0.14 6 82 27.0 Put 14.20 14.45 14.40 0.04 5 73 28.0 Put 15.20 15.40 16.63 1.31 0 64 29.0 Put 16.15 16.40 16.73 0.43 0 163 30.0 Put 17.15 17.35 17.70 0.42 0 33 31.0 Put 18.00 18.85 14.15 -4.10 0 120 32.0 Put 18.95 19.85 10.55 -8.68 0 98 33.0 Put 19.95 20.80 20.65 0.44 0 44 34.0 Put 20.90 21.80 21.95 0.76 0 51 35.0 Put 21.90 22.80 22.30 0.13 1 29 36.0 Put 22.90 23.75 17.90 -5.25 0 12 37.0 Put 23.85 24.55 24.35 0.20 5 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 165 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 8.45 0.00 0.00 0 0 6.0 Call 7.10 7.55 0.00 0.00 0 0 7.0 Call 6.35 6.55 0.00 0.00 0 0 8.0 Call 5.55 5.75 4.60 -1.07 0 1 9.0 Call 4.80 5.00 4.46 -0.45 0 36 10.0 Call 4.10 4.35 3.88 -0.36 0 25 11.0 Call 3.55 3.75 3.29 -0.34 0 6 12.0 Call 2.99 3.20 2.66 -0.43 0 31 13.0 Call 2.53 2.74 2.45 -0.19 0 47 14.0 Call 2.11 2.32 2.10 -0.12 0 54 15.0 Call 1.76 1.95 1.75 -0.10 75 177 16.0 Call 1.48 1.65 1.29 -0.28 0 112 17.0 Call 1.22 1.42 1.20 -0.12 0 355 18.0 Call 1.04 1.20 1.04 -0.08 0 140 19.0 Call 0.87 1.09 0.93 -0.04 1 252 20.0 Call 0.73 0.88 0.75 -0.06 75 304 21.0 Call 0.64 0.77 0.65 -0.05 0 248 22.0 Call 0.54 0.68 0.56 -0.05 0 106 23.0 Call 0.46 0.59 1.00 0.47 0 129 24.0 Call 0.41 0.51 0.47 0.01 1 73 25.0 Call 0.34 0.45 0.41 0.01 1 322 26.0 Call 0.29 0.40 0.30 -0.05 0 179 27.0 Call 0.26 0.37 0.32 0.01 0 327 28.0 Call 0.22 0.34 0.32 0.04 0 143 29.0 Call 0.21 0.31 0.31 0.05 0 204 30.0 Call 0.19 0.28 0.25 0.01 0 285 31.0 Call 0.16 0.27 0.22 0.00 0 197 32.0 Call 0.16 0.25 0.15 -0.05 0 151 33.0 Call 0.15 0.24 0.11 -0.09 0 42 34.0 Call 0.13 0.22 0.17 -0.02 0 444 35.0 Call 0.13 0.21 0.18 0.00 0 253 36.0 Call 0.16 0.20 0.17 0.00 8 371 37.0 Call 0.11 0.20 0.08 -0.08 0 257 38.0 Call 0.10 0.18 0.17 0.02 54 476 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.30 0.38 0.38 0.04 0 73 6.0 Put 0.43 0.51 0.47 0.00 0 5 7.0 Put 0.58 0.69 0.70 0.06 0 23 8.0 Put 0.80 0.91 0.91 0.05 2 275 9.0 Put 1.04 1.17 1.30 0.19 0 110 10.0 Put 1.38 1.51 1.47 0.03 4 87 11.0 Put 1.77 1.90 2.10 0.26 0 61 12.0 Put 2.22 2.38 2.34 0.04 3 176 13.0 Put 2.77 2.90 2.90 0.06 50 443 14.0 Put 3.35 3.50 3.40 -0.02 0 335 15.0 Put 3.95 4.20 4.10 0.05 3 516 16.0 Put 4.65 4.90 4.85 0.09 7 1,709 17.0 Put 5.40 5.65 5.75 0.25 0 196 18.0 Put 6.20 6.45 6.60 0.30 0 524 19.0 Put 7.00 7.25 7.20 0.07 0 267 20.0 Put 7.85 8.10 8.59 0.63 0 135 21.0 Put 8.65 8.95 9.23 0.38 0 482 22.0 Put 9.55 9.85 9.90 0.16 1 1,046 23.0 Put 10.45 10.75 10.90 0.25 0 611 24.0 Put 11.45 11.70 11.86 0.29 0 159 25.0 Put 12.35 12.60 13.28 0.78 0 685 26.0 Put 13.15 14.05 13.30 -0.14 0 66 27.0 Put 14.25 15.00 15.60 1.20 0 138 28.0 Put 15.20 15.95 11.45 -3.91 0 47 29.0 Put 16.10 16.90 17.40 1.08 0 171 30.0 Put 17.05 17.90 18.20 0.91 0 102 31.0 Put 18.05 18.90 18.74 0.48 0 5 32.0 Put 19.10 19.85 18.15 -1.10 0 72 33.0 Put 19.95 20.85 12.72 -7.51 0 260 34.0 Put 21.05 21.80 17.50 -3.71 0 194 35.0 Put 21.90 22.80 17.65 -4.55 0 328 36.0 Put 22.90 23.80 17.10 -6.08 0 844 37.0 Put 23.90 24.80 18.15 -6.02 0 1,761 38.0 Put 24.85 25.75 25.30 0.15 1 130 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 186 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 12.40 10.92 -1.18 0 1 2.0 Call 10.40 11.40 9.89 -1.21 0 0 3.0 Call 9.95 10.35 9.11 -0.99 0 2 4.0 Call 9.05 9.35 8.15 -1.00 0 1 5.0 Call 8.10 8.40 7.40 -0.82 0 13 6.0 Call 7.20 7.55 6.18 -1.16 0 1,114 7.0 Call 6.45 6.60 6.50 -0.01 0 490 8.0 Call 5.65 5.85 5.00 -0.74 0 502 9.0 Call 4.90 5.10 4.70 -0.29 0 40 10.0 Call 4.20 4.45 4.28 -0.05 30 1,313 11.0 Call 3.65 3.85 3.60 -0.13 5 64 12.0 Call 3.10 3.30 3.20 0.01 41 439 13.0 Call 2.66 2.86 2.74 -0.01 128 508 14.0 Call 2.25 2.39 2.26 -0.06 2 733 15.0 Call 1.92 1.99 1.92 -0.04 11 834 16.0 Call 1.48 1.85 1.64 -0.03 20 383 17.0 Call 1.36 1.52 1.45 0.01 1 926 18.0 Call 1.15 1.32 1.23 0.00 22 698 19.0 Call 0.99 1.14 1.01 -0.05 0 273 20.0 Call 0.82 1.00 0.86 -0.05 29 1,999 21.0 Call 0.69 0.87 0.78 0.00 20 235 22.0 Call 0.60 0.77 0.61 -0.08 12 364 23.0 Call 0.52 0.68 0.57 -0.03 60 693 24.0 Call 0.46 0.59 0.49 -0.04 20 1,166 25.0 Call 0.40 0.53 0.40 -0.06 0 2,059 26.0 Call 0.36 0.48 0.40 -0.02 0 660 27.0 Call 0.32 0.43 0.38 0.00 0 321 28.0 Call 0.29 0.40 0.25 -0.09 0 834 29.0 Call 0.26 0.37 0.43 0.12 0 192 30.0 Call 0.25 0.30 0.28 0.00 305 3,865 31.0 Call 0.21 0.32 0.30 0.04 0 646 32.0 Call 0.19 0.30 0.33 0.08 0 291 33.0 Call 0.18 0.28 0.28 0.05 0 299 34.0 Call 0.16 0.27 0.28 0.06 0 819 35.0 Call 0.15 0.25 0.20 0.00 0 1,282 36.0 Call 0.14 0.24 0.21 0.02 0 370 37.0 Call 0.13 0.23 0.26 0.08 0 325 38.0 Call 0.12 0.22 0.19 0.02 0 400 39.0 Call 0.12 0.21 0.16 0.00 0 243 40.0 Call 0.11 0.17 0.17 0.02 206 2,922 41.0 Call 0.10 0.20 0.25 0.11 0 635 42.0 Call 0.10 0.19 0.10 -0.04 2 668 43.0 Call 0.08 0.19 0.10 -0.03 0 1,053 44.0 Call 0.07 0.19 0.10 -0.03 0 2,571 45.0 Call 0.07 0.18 0.07 -0.06 0 3,884 46.0 Call 0.05 0.18 0.09 -0.03 0 574 47.0 Call 0.06 0.17 0.04 -0.08 0 54 48.0 Call 0.06 0.17 0.12 0.01 0 751 49.0 Call 0.05 0.17 0.91 0.80 0 98 50.0 Call 0.05 0.15 0.11 0.01 1 2,397 51.0 Call 0.05 0.17 0.12 0.02 0 263 52.0 Call 0.05 0.16 0.08 -0.02 0 137 53.0 Call 0.04 0.16 0.17 0.08 0 32 54.0 Call 0.04 0.16 0.37 0.28 0 164 55.0 Call 0.05 0.16 0.33 0.25 0 555 56.0 Call 0.04 0.15 0.10 0.02 0 293 57.0 Call 0.04 0.15 0.64 0.56 0 18 58.0 Call 0.03 0.15 0.27 0.20 0 220 59.0 Call 0.03 0.15 0.85 0.78 0 59 60.0 Call 0.08 0.14 0.07 0.01 0 3,505 61.0 Call 0.03 0.15 0.75 0.69 0 101 62.0 Call 0.03 0.14 0.23 0.17 0 205 63.0 Call 0.03 0.14 0.55 0.50 0 533 64.0 Call 0.03 0.14 0.26 0.21 0 507 65.0 Call 0.08 0.12 0.08 0.03 3 6,733 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 -0.01 0 4,312 2.0 Put 0.07 0.14 0.09 -0.01 10 705 3.0 Put 0.12 0.21 0.29 0.13 0 225 4.0 Put 0.22 0.32 0.27 0.00 0 880 5.0 Put 0.35 0.41 0.39 0.01 0 1,063 6.0 Put 0.49 0.56 0.54 0.01 138 1,658 7.0 Put 0.69 0.76 0.75 0.03 0 3,021 8.0 Put 0.95 0.99 0.97 0.00 1 2,821 9.0 Put 1.19 1.28 1.22 -0.01 3 2,950 10.0 Put 1.53 1.63 1.56 -0.02 9 6,083 11.0 Put 1.93 2.05 2.03 0.04 2 2,665 12.0 Put 2.38 2.52 2.46 0.01 25 1,183 13.0 Put 2.89 3.10 3.00 -0.01 34 1,940 14.0 Put 3.50 3.70 4.10 0.52 0 2,734 15.0 Put 4.15 4.35 4.25 0.05 4 2,005 16.0 Put 4.80 5.05 5.10 0.19 0 1,664 17.0 Put 5.55 5.80 5.83 0.16 0 343 18.0 Put 6.35 6.60 6.45 -0.01 1 608 19.0 Put 7.15 7.40 7.36 0.08 1 702 20.0 Put 8.05 8.25 8.10 -0.01 1 2,127 21.0 Put 8.75 9.40 9.50 0.53 0 752 22.0 Put 9.75 10.35 10.00 0.14 1 663 23.0 Put 10.55 11.25 11.82 1.05 0 241 24.0 Put 11.45 12.20 12.35 0.67 0 1,673 25.0 Put 12.35 13.15 12.79 0.18 0 626 26.0 Put 13.25 14.10 13.65 0.10 0 359 27.0 Put 14.30 15.00 14.70 0.20 5 522 28.0 Put 15.20 16.00 16.82 1.37 0 757 29.0 Put 16.15 17.00 16.76 0.35 0 45 30.0 Put 17.10 17.95 16.97 -0.40 0 970 31.0 Put 18.15 18.95 18.80 0.46 0 269 32.0 Put 19.05 19.90 19.82 0.50 0 112 33.0 Put 20.10 20.90 20.87 0.58 0 61 34.0 Put 21.00 21.85 21.16 -0.11 0 99 35.0 Put 22.05 22.85 22.80 0.55 0 212 36.0 Put 23.05 23.85 23.96 0.73 0 117 37.0 Put 23.90 24.80 24.68 0.47 0 68 38.0 Put 24.90 25.80 25.65 0.46 0 1,065 39.0 Put 25.90 26.80 27.07 0.90 0 33 40.0 Put 26.85 27.80 27.27 0.12 1 799 41.0 Put 27.85 28.80 28.74 0.60 0 528 42.0 Put 28.85 29.75 30.24 1.11 0 603 43.0 Put 29.85 30.75 30.87 0.75 0 738 44.0 Put 30.85 31.75 21.05 -10.06 0 161 45.0 Put 31.80 32.75 31.30 -0.80 0 319 46.0 Put 32.80 33.75 21.20 -11.89 0 112 47.0 Put 33.80 34.75 24.80 -9.28 0 7 48.0 Put 34.80 35.70 21.50 -13.57 0 31 49.0 Put 35.75 36.70 25.85 -10.22 0 13 50.0 Put 36.75 37.70 31.57 -5.49 0 135 51.0 Put 37.75 38.70 28.85 -9.20 0 12 52.0 Put 38.75 39.70 26.50 -12.54 0 220 53.0 Put 39.80 40.75 27.50 -12.53 0 275 54.0 Put 40.75 41.80 28.35 -12.67 0 325 55.0 Put 41.75 42.90 29.30 -12.71 0 50 56.0 Put 42.70 43.85 37.00 -6.01 0 1 57.0 Put 43.70 44.80 32.40 -11.60 0 10 58.0 Put 44.70 45.95 0.00 0.00 0 0 59.0 Put 45.70 46.80 34.20 -11.78 0 5 60.0 Put 46.70 47.90 42.75 -4.23 0 1,726 61.0 Put 47.60 48.75 36.95 -11.02 0 492 62.0 Put 48.70 49.95 39.34 -9.62 0 288 63.0 Put 49.65 50.90 37.10 -12.86 0 88 64.0 Put 50.70 51.75 38.00 -12.95 0 10 65.0 Put 51.70 52.85 51.23 -0.72 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 242 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.80 11.95 0.00 0.00 0 0 3.0 Call 9.75 11.00 0.00 0.00 0 0 4.0 Call 8.75 10.20 0.00 0.00 0 0 5.0 Call 7.80 9.30 0.00 0.00 0 0 6.0 Call 6.95 7.95 0.00 0.00 0 0 7.0 Call 6.40 6.90 0.00 0.00 0 0 8.0 Call 5.70 6.20 0.00 0.00 0 0 9.0 Call 5.05 5.50 0.00 0.00 0 0 10.0 Call 4.35 4.95 0.00 0.00 0 0 11.0 Call 3.80 4.40 0.00 0.00 0 0 12.0 Call 3.35 3.80 3.35 -0.22 0 1 13.0 Call 2.89 3.35 3.05 -0.07 2 0 14.0 Call 2.51 2.93 0.00 0.00 0 0 15.0 Call 2.19 2.61 0.00 0.00 0 0 16.0 Call 1.90 2.26 2.10 0.02 22 0 17.0 Call 1.63 1.98 0.00 0.00 0 0 18.0 Call 1.41 1.81 0.00 0.00 0 0 19.0 Call 1.21 1.58 1.40 0.00 1 0 20.0 Call 1.06 1.39 1.23 0.00 1 0 21.0 Call 0.90 1.24 0.00 0.00 0 0 22.0 Call 0.84 1.11 0.00 0.00 0 0 23.0 Call 0.74 1.00 0.00 0.00 0 0 24.0 Call 0.62 0.91 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.05 0.23 0.00 0.00 0 0 3.0 Put 0.14 0.28 0.00 0.00 0 0 4.0 Put 0.24 0.44 0.00 0.00 0 0 5.0 Put 0.36 0.54 0.00 0.00 0 0 6.0 Put 0.52 0.73 0.72 0.09 0 584 7.0 Put 0.73 1.01 0.00 0.00 0 0 8.0 Put 1.00 1.26 1.17 0.04 1 0 9.0 Put 1.34 1.59 0.00 0.00 0 0 10.0 Put 1.74 1.99 1.90 0.04 41 0 11.0 Put 2.14 2.46 0.00 0.00 0 0 12.0 Put 2.67 2.98 0.00 0.00 0 0 13.0 Put 3.20 3.55 0.00 0.00 0 0 14.0 Put 3.80 4.10 0.00 0.00 0 0 15.0 Put 4.40 4.95 0.00 0.00 0 0 16.0 Put 5.05 5.65 0.00 0.00 0 0 17.0 Put 5.85 6.35 0.00 0.00 0 0 18.0 Put 6.70 7.05 0.00 0.00 0 0 19.0 Put 7.50 7.85 0.00 0.00 0 0 20.0 Put 8.20 8.80 0.00 0.00 0 0 21.0 Put 9.05 9.60 0.00 0.00 0 0 22.0 Put 9.90 10.45 0.00 0.00 0 0 23.0 Put 10.85 11.30 0.00 0.00 0 0 24.0 Put 11.70 12.25 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 256 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.85 8.65 8.40 0.11 0 1 6.0 Call 7.20 7.65 0.00 0.00 0 0 7.0 Call 6.40 6.85 0.00 0.00 0 0 8.0 Call 5.80 6.15 5.28 -0.68 0 6 9.0 Call 5.10 5.35 4.23 -1.03 0 2 10.0 Call 4.55 4.75 3.80 -0.89 0 78 11.0 Call 4.00 4.20 3.82 -0.32 0 2 12.0 Call 3.50 3.75 3.60 -0.01 2 20 13.0 Call 3.05 3.30 2.94 -0.23 0 163 14.0 Call 2.72 2.92 2.40 -0.42 0 11 15.0 Call 2.38 2.60 2.10 -0.39 0 183 16.0 Call 2.10 2.33 2.00 -0.22 0 390 17.0 Call 1.84 2.05 1.64 -0.31 0 519 18.0 Call 1.57 1.82 1.49 -0.22 0 98 19.0 Call 1.43 1.63 1.31 -0.21 0 29 20.0 Call 1.25 1.44 1.10 -0.23 0 192 21.0 Call 0.75 1.40 1.09 -0.06 0 277 22.0 Call 0.95 1.10 1.00 -0.03 10 1,302 23.0 Call 0.67 1.17 0.87 -0.04 0 30 24.0 Call 0.41 1.15 1.07 0.27 0 85 25.0 Call 0.52 0.99 0.71 -0.04 0 2,719 26.0 Call 0.40 0.99 0.71 0.01 0 108 27.0 Call 0.37 0.93 0.62 -0.03 0 52 28.0 Call 0.34 0.87 0.67 0.06 0 1,739 29.0 Call 0.30 0.82 0.57 0.01 0 66 30.0 Call 0.27 0.78 0.50 -0.03 0 152 31.0 Call 0.23 0.75 1.18 0.68 0 12 32.0 Call 0.20 0.75 0.55 0.07 0 63 33.0 Call 0.22 0.75 0.40 -0.06 0 61 34.0 Call 0.20 0.74 1.00 0.56 0 2 35.0 Call 0.06 0.72 0.36 -0.07 0 393 36.0 Call 0.15 0.70 0.52 0.11 0 10 37.0 Call 0.06 0.67 0.25 -0.14 0 221 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.44 0.58 0.57 0.06 0 1,251 6.0 Put 0.63 0.75 0.85 0.16 0 88 7.0 Put 0.94 1.00 1.00 0.03 0 667 8.0 Put 1.16 1.33 1.40 0.15 0 49 9.0 Put 1.46 1.65 1.81 0.25 0 46 10.0 Put 1.89 2.09 2.05 0.06 1 131 11.0 Put 2.35 2.53 2.49 0.05 0 20 12.0 Put 2.83 3.00 3.15 0.23 0 99 13.0 Put 3.35 3.60 3.84 0.37 0 395 14.0 Put 4.00 4.20 3.95 -0.16 0 39 15.0 Put 4.60 4.85 5.18 0.41 0 134 16.0 Put 5.30 5.55 5.65 0.17 0 70 17.0 Put 6.05 6.30 6.72 0.52 0 291 18.0 Put 6.80 7.05 6.70 -0.24 0 72 19.0 Put 7.60 7.85 8.30 0.56 0 360 20.0 Put 8.40 8.70 9.65 1.11 0 59 21.0 Put 9.10 9.60 10.00 0.66 0 199 22.0 Put 10.05 11.55 6.85 -3.35 0 3 23.0 Put 10.90 11.90 11.90 0.83 0 407 24.0 Put 11.80 13.45 6.01 -5.94 0 4 25.0 Put 12.70 14.20 8.69 -4.19 0 2 26.0 Put 13.60 15.25 13.65 -0.17 0 1 27.0 Put 14.55 16.15 13.93 -0.83 0 21 28.0 Put 15.45 17.10 12.22 -3.48 0 2 29.0 Put 16.40 18.05 0.00 0.00 0 0 30.0 Put 17.35 19.00 18.10 0.50 0 5 31.0 Put 18.30 19.95 0.00 0.00 0 0 32.0 Put 19.25 20.70 0.00 0.00 0 0 33.0 Put 20.20 21.80 11.00 -9.50 0 2 34.0 Put 21.20 22.80 12.10 -9.37 0 1 35.0 Put 22.15 23.75 17.70 -4.74 0 77 36.0 Put 23.10 24.75 22.62 -0.80 0 74 37.0 Put 24.10 25.70 13.65 -10.74 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 347 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.40 5.65 0.00 0.00 0 0 10.0 Call 4.85 5.15 4.26 -0.75 0 10 11.0 Call 4.35 4.90 0.00 0.00 0 0 12.0 Call 3.90 4.20 3.30 -0.77 0 3 13.0 Call 3.50 3.75 3.19 -0.44 0 7 14.0 Call 3.10 3.45 3.70 0.42 0 1 15.0 Call 2.79 3.15 2.85 -0.09 1 2 16.0 Call 2.38 2.75 2.60 0.01 1 1 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.83 2.01 1.94 0.02 0 302 10.0 Put 2.24 2.45 2.39 0.05 0 183 11.0 Put 2.73 2.95 2.93 0.09 0 1 12.0 Put 3.25 3.55 3.80 0.41 0 8 13.0 Put 3.80 4.05 0.00 0.00 0 0 14.0 Put 4.45 4.70 0.00 0.00 0 0 15.0 Put 5.10 5.40 5.10 -0.11 0 1 16.0 Put 5.80 6.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 550 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.55 12.70 11.80 -0.30 0 16 2.0 Call 10.60 11.80 11.65 0.55 0 1 3.0 Call 9.90 10.75 10.00 -0.12 1 30 4.0 Call 9.10 9.45 8.82 -0.48 0 5 5.0 Call 8.35 8.75 7.60 -0.94 0 38 6.0 Call 7.65 8.10 8.75 0.89 0 4 7.0 Call 7.00 7.45 6.85 -0.42 0 9 8.0 Call 6.45 6.90 6.50 -0.22 1 522 9.0 Call 5.95 6.35 6.50 0.31 0 8 10.0 Call 5.65 5.85 5.53 -0.14 39 463 11.0 Call 5.00 5.45 5.34 0.08 3 1,651 12.0 Call 4.60 5.05 4.90 0.04 45 2,199 13.0 Call 4.25 4.65 4.55 0.09 12 846 14.0 Call 3.90 4.40 4.10 -0.03 3 204 15.0 Call 3.60 4.00 3.71 -0.09 5 1,781 16.0 Call 3.15 3.80 3.20 -0.28 0 352 17.0 Call 2.99 3.50 3.30 0.04 3 217 18.0 Call 2.78 3.35 2.97 -0.08 16 334 19.0 Call 2.54 3.15 2.70 -0.14 23 411 20.0 Call 2.45 2.81 2.68 0.05 38 3,995 21.0 Call 2.04 2.80 2.45 -0.02 0 286 22.0 Call 2.09 2.65 2.37 0.03 10 185 23.0 Call 1.93 2.49 2.20 0.00 10 254 24.0 Call 1.85 2.30 2.03 -0.04 0 312 25.0 Call 1.84 2.00 1.90 -0.03 1 2,150 26.0 Call 1.59 2.60 1.80 -0.05 0 674 27.0 Call 1.50 2.51 1.60 -0.18 0 465 28.0 Call 1.33 2.00 1.66 -0.04 1 289 29.0 Call 1.30 1.80 1.50 -0.12 0 509 30.0 Call 1.25 1.78 1.60 0.05 0 2,109 31.0 Call 1.39 1.89 1.55 0.08 0 318 32.0 Call 1.09 1.59 1.28 -0.11 1 128 33.0 Call 0.76 1.76 1.45 0.13 0 236 34.0 Call 0.70 1.70 1.27 0.03 0 383 35.0 Call 1.00 1.30 1.08 -0.08 0 2,021 36.0 Call 0.60 1.60 1.00 -0.12 0 133 37.0 Call 0.55 1.55 1.04 -0.04 0 93 38.0 Call 0.77 1.49 0.90 -0.15 0 637 39.0 Call 0.76 1.47 0.95 -0.06 0 183 40.0 Call 0.70 1.11 0.81 -0.16 12 3,139 41.0 Call 0.59 1.39 0.90 -0.04 0 79 42.0 Call 0.36 1.36 0.70 -0.21 0 368 43.0 Call 0.32 1.32 0.89 0.01 0 498 44.0 Call 0.60 1.10 0.74 -0.10 0 110 45.0 Call 0.45 1.26 0.72 -0.09 0 732 46.0 Call 0.55 1.24 0.93 0.15 0 54 47.0 Call 0.10 1.22 0.59 -0.16 0 35 48.0 Call 0.35 1.21 0.65 -0.07 0 49 49.0 Call 0.22 1.19 1.58 0.89 0 29 50.0 Call 0.31 0.95 0.60 -0.06 0 1,777 51.0 Call 0.29 0.77 0.75 0.12 20 72 52.0 Call 0.08 1.15 0.60 -0.01 0 43 53.0 Call 0.01 1.14 0.50 -0.09 0 47 54.0 Call 0.06 1.13 5.00 4.43 0 18 55.0 Call 0.41 0.85 0.50 -0.05 0 800 56.0 Call 0.05 1.11 0.50 -0.03 0 58 57.0 Call 0.08 1.10 3.79 3.28 0 6 58.0 Call 0.08 1.09 1.39 0.90 0 36 59.0 Call 0.17 0.86 0.45 -0.01 0 23 60.0 Call 0.17 0.59 0.03 -0.41 1 802 61.0 Call 0.06 0.55 0.50 0.08 0 14 62.0 Call 0.22 0.55 0.42 0.01 0 224 63.0 Call 0.38 0.55 0.80 0.40 0 556 64.0 Call 0.02 0.49 0.45 0.07 0 68 65.0 Call 0.35 0.50 0.56 0.19 17 9,750 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.15 0.19 0.18 0.01 0 107 2.0 Put 0.20 0.40 0.30 0.00 0 9 3.0 Put 0.34 0.55 0.53 0.08 20 224 4.0 Put 0.48 1.13 0.65 -0.12 0 23 5.0 Put 0.80 1.35 1.15 0.07 0 572 6.0 Put 1.10 1.82 1.40 -0.06 1 120 7.0 Put 1.49 2.09 1.38 -0.51 0 37 8.0 Put 1.93 3.05 2.51 0.14 0 38 9.0 Put 2.38 3.50 2.80 -0.05 0 161 10.0 Put 2.87 3.55 3.20 -0.13 0 182 11.0 Put 3.60 4.35 4.01 0.10 0 360 12.0 Put 4.00 4.95 4.60 0.10 0 217 13.0 Put 4.55 5.15 4.75 -0.33 6 144 14.0 Put 5.20 6.75 6.10 0.36 0 325 15.0 Put 5.80 7.50 6.50 0.11 0 577 16.0 Put 6.55 8.25 6.94 -0.10 0 244 17.0 Put 7.20 9.05 7.85 0.05 0 111 18.0 Put 7.85 8.80 8.90 0.34 0 182 19.0 Put 8.75 10.65 8.98 -0.35 0 106 20.0 Put 9.50 11.45 10.80 0.71 0 295 21.0 Put 10.30 12.25 11.50 0.59 0 256 22.0 Put 11.15 13.10 12.50 0.76 0 155 23.0 Put 12.00 13.20 12.80 0.22 0 96 24.0 Put 12.85 14.80 14.00 0.58 0 120 25.0 Put 13.65 15.65 13.67 -0.59 0 1,704 26.0 Put 14.45 16.70 15.78 0.63 0 178 27.0 Put 15.45 17.40 12.93 -3.12 0 347 28.0 Put 16.30 18.25 17.20 0.25 0 137 29.0 Put 17.15 19.25 18.12 0.28 0 96 30.0 Put 16.70 20.55 18.79 0.05 0 180 31.0 Put 17.60 21.45 18.89 -0.75 0 7 32.0 Put 18.50 22.35 20.35 -0.19 0 153 33.0 Put 19.45 23.25 21.28 -0.16 0 9 34.0 Put 20.30 24.15 21.61 -0.73 0 11 35.0 Put 22.75 24.50 22.94 -0.31 1 115 36.0 Put 22.20 26.00 25.02 0.83 0 53 37.0 Put 23.15 26.95 24.95 -0.18 0 5 38.0 Put 25.55 27.90 25.41 -0.66 0 53 39.0 Put 25.05 28.80 27.45 0.44 0 34 40.0 Put 27.45 28.70 27.57 -0.38 1 1,006 41.0 Put 26.95 30.70 29.67 0.76 0 22 42.0 Put 27.90 31.65 30.49 0.63 0 242 43.0 Put 28.90 32.60 31.12 0.31 0 37 44.0 Put 29.85 33.15 24.79 -6.97 0 40 45.0 Put 30.80 34.50 23.65 -9.07 0 31 46.0 Put 31.80 35.45 22.90 -10.77 0 14 47.0 Put 32.75 36.40 30.00 -4.63 0 90 48.0 Put 33.75 37.35 32.80 -2.79 0 125 49.0 Put 34.75 38.10 33.70 -2.84 0 16 50.0 Put 35.70 39.30 27.75 -9.75 0 50 51.0 Put 36.70 40.25 27.00 -11.46 0 10 52.0 Put 37.70 41.25 30.20 -9.23 0 144 53.0 Put 38.60 42.20 0.00 0.00 0 0 54.0 Put 39.40 43.15 41.40 0.03 0 209 55.0 Put 40.45 44.15 39.35 -2.99 0 20 56.0 Put 41.50 45.10 40.25 -3.06 0 399 57.0 Put 42.40 46.05 34.60 -9.68 0 15 58.0 Put 43.40 47.05 36.59 -8.66 0 8 59.0 Put 44.35 48.00 46.00 -0.22 0 6 60.0 Put 45.35 49.00 47.43 0.23 0 474 61.0 Put 46.35 49.95 36.45 -11.72 0 154 62.0 Put 47.35 50.95 40.25 -8.90 0 9 63.0 Put 48.35 51.90 40.30 -9.83 0 120 64.0 Put 49.35 52.90 0.00 0.00 0 0 65.0 Put 50.35 53.85 53.49 1.39 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 19, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.55 13.58 13.37 0.00 0.00 4100X4000 0.00 0.00 9,888 Tue Jul 19 2022 5:42:53 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 22 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.30 8.40 6.60 -1.50 0 0 6.0 Call 7.30 7.40 0.00 0.00 0 0 6.5 Call 6.75 6.90 0.00 0.00 0 0 7.0 Call 6.30 6.45 5.55 -0.55 0 35 7.5 Call 5.80 5.90 0.00 0.00 0 0 8.0 Call 5.30 5.40 4.60 -0.50 0 1 8.5 Call 4.80 4.90 0.00 0.00 0 0 9.0 Call 4.30 4.45 4.25 0.15 7 10 9.5 Call 3.80 3.95 3.95 0.34 1 0 10.0 Call 3.30 3.45 3.85 0.74 2 46 10.5 Call 2.81 2.97 3.11 0.49 1 7 11.0 Call 2.34 2.45 2.74 0.60 16 78 11.5 Call 1.80 2.05 1.88 0.20 7 73 12.0 Call 1.41 1.51 1.45 0.19 80 689 12.5 Call 1.00 1.06 1.06 0.19 787 1,261 13.0 Call 0.65 0.70 0.65 0.09 1,081 2,101 13.5 Call 0.38 0.42 0.39 0.05 2,882 3,704 14.0 Call 0.21 0.24 0.21 0.03 6,019 1,818 14.5 Call 0.11 0.13 0.11 0.01 1,757 846 15.0 Call 0.06 0.07 0.06 0.01 36,650 1,337 15.5 Call 0.02 0.04 0.04 0.01 1,502 511 16.0 Call 0.01 0.03 0.03 0.01 127 584 16.5 Call 0.01 0.03 0.02 0.00 548 830 17.0 Call 0.01 0.02 0.01 0.00 25 450 17.5 Call 0.00 0.02 0.01 0.00 4 184 18.0 Call 0.00 0.02 0.01 0.01 0 122 18.5 Call 0.00 0.02 0.03 0.03 0 17 19.0 Call 0.00 0.02 0.02 0.02 0 286 19.5 Call 0.00 0.03 0.03 0.03 0 19 20.0 Call 0.00 0.01 0.02 0.02 0 56 20.5 Call 0.00 0.03 0.02 0.02 0 5 21.0 Call 0.00 0.03 0.08 0.08 0 35 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.01 0.01 0 41 22.5 Call 0.00 0.03 0.14 0.14 0 0 23.0 Call 0.00 0.03 0.04 0.04 0 2 23.5 Call 0.00 0.03 0.07 0.07 0 3 24.0 Call 0.00 0.03 0.03 0.03 0 42 24.5 Call 0.00 0.03 0.02 0.02 0 11 25.0 Call 0.00 0.02 0.03 0.03 1 85 26.0 Call 0.00 0.02 0.11 0.11 0 5 27.0 Call 0.00 0.03 0.06 0.06 0 1 28.0 Call 0.00 0.03 0.00 0.00 0 0 30.0 Call 0.00 0.03 0.01 0.01 0 10 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.03 0.03 0 407 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.02 0.02 0 5 7.0 Put 0.00 0.02 0.02 0.02 0 5 7.5 Put 0.00 0.02 0.02 0.01 0 1,003 8.0 Put 0.00 0.02 0.02 0.01 0 2,777 8.5 Put 0.00 0.02 0.01 0.00 0 472 9.0 Put 0.00 0.02 0.01 -0.01 10 2,241 9.5 Put 0.00 0.02 0.03 0.00 0 1,137 10.0 Put 0.01 0.03 0.02 -0.01 87 4,132 10.5 Put 0.02 0.03 0.03 -0.01 198 1,518 11.0 Put 0.04 0.05 0.05 -0.02 745 6,264 11.5 Put 0.06 0.07 0.06 -0.05 358 851 12.0 Put 0.10 0.12 0.11 -0.08 858 3,875 12.5 Put 0.19 0.20 0.19 -0.12 1,082 2,571 13.0 Put 0.31 0.35 0.34 -0.16 5,221 3,026 13.5 Put 0.54 0.58 0.57 -0.21 1,059 566 14.0 Put 0.85 0.88 0.87 -0.26 664 385 14.5 Put 1.21 1.30 1.32 -0.22 328 131 15.0 Put 1.66 1.77 1.70 -0.29 257 239 15.5 Put 2.13 2.27 2.00 -0.47 26 462 16.0 Put 2.62 2.73 2.50 -0.46 11 305 16.5 Put 3.10 3.25 4.15 0.69 0 117 17.0 Put 3.60 3.75 3.31 -0.64 5 29 17.5 Put 4.10 4.25 3.90 -0.55 2 111 18.0 Put 4.60 4.80 5.11 0.17 0 598 18.5 Put 5.10 5.25 5.00 -0.44 4 23 19.0 Put 5.50 5.75 6.35 0.41 0 1 19.5 Put 6.00 6.30 6.73 0.29 0 28 20.0 Put 6.60 6.75 6.30 -0.64 4 13 20.5 Put 7.10 7.25 7.53 0.09 0 2 21.0 Put 7.60 7.75 8.30 0.36 0 4 21.5 Put 8.10 8.25 8.22 -0.22 0 3 22.0 Put 8.60 8.75 9.62 0.68 0 30 22.5 Put 9.10 9.30 8.90 -0.54 5 6 23.0 Put 9.60 9.75 10.88 0.94 0 2 23.5 Put 10.10 10.25 10.58 0.14 0 7 24.0 Put 10.60 10.80 11.12 0.18 0 4 24.5 Put 11.10 11.20 12.61 1.17 0 1 25.0 Put 11.60 11.75 11.34 -0.60 4 39 26.0 Put 12.60 12.75 13.43 0.49 0 6 27.0 Put 13.60 13.75 14.38 0.44 0 2 28.0 Put 14.60 14.80 15.71 0.77 0 4 30.0 Put 16.60 16.70 16.41 -0.53 2 4 35.0 Put 21.60 21.75 22.05 0.11 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.30 8.55 8.65 0.55 2 3 6.0 Call 7.25 7.55 0.00 0.00 0 0 6.5 Call 6.80 7.00 0.00 0.00 0 0 7.0 Call 6.30 6.50 0.00 0.00 0 0 7.5 Call 5.75 6.15 0.00 0.00 0 0 8.0 Call 5.25 5.50 4.40 -0.71 0 4 8.5 Call 4.80 5.05 0.00 0.00 0 0 9.0 Call 4.30 4.60 4.33 0.19 0 11 9.5 Call 3.80 4.10 0.00 0.00 0 0 10.0 Call 3.35 3.55 3.70 0.53 6 432 10.5 Call 2.87 3.15 2.82 0.10 1 65 11.0 Call 2.45 2.59 3.00 0.73 3 515 11.5 Call 1.99 2.12 2.07 0.22 8 17 12.0 Call 1.63 1.70 1.78 0.32 42 561 12.5 Call 1.27 1.33 1.27 0.18 353 228 13.0 Call 0.96 1.01 0.97 0.16 284 2,214 13.5 Call 0.70 0.74 0.71 0.14 653 1,685 14.0 Call 0.50 0.55 0.53 0.14 2,816 2,635 14.5 Call 0.35 0.40 0.39 0.14 2,011 1,682 15.0 Call 0.25 0.28 0.24 0.08 1,285 1,311 15.5 Call 0.17 0.20 0.19 0.07 267 645 16.0 Call 0.12 0.14 0.13 0.05 174 523 16.5 Call 0.08 0.11 0.11 0.05 558 419 17.0 Call 0.06 0.08 0.10 0.05 726 423 17.5 Call 0.05 0.07 0.06 0.02 548 247 18.0 Call 0.04 0.05 0.06 0.03 2 470 18.5 Call 0.03 0.04 0.04 0.01 123 38 19.0 Call 0.02 0.04 0.04 0.01 41 51 19.5 Call 0.02 0.03 0.04 0.02 170 8 20.0 Call 0.02 0.03 0.03 0.01 431 154 20.5 Call 0.02 0.03 0.03 0.02 60 42 21.0 Call 0.01 0.03 0.02 0.01 25 384 21.5 Call 0.01 0.03 0.02 0.01 1 107 22.0 Call 0.01 0.03 0.02 0.02 4 148 22.5 Call 0.01 0.03 0.02 0.02 14 1 23.0 Call 0.01 0.03 0.14 0.14 0 5 23.5 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.02 0.01 0.01 3 3 24.5 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.09 0.09 0 4 26.0 Call 0.00 0.03 0.00 0.00 0 0 27.0 Call 0.00 0.03 0.00 0.00 0 0 28.0 Call 0.00 0.03 0.00 0.00 0 0 30.0 Call 0.00 0.03 0.01 0.01 0 0 35.0 Call 0.00 0.03 0.03 0.03 2 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.02 0 128 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.03 0.01 0 27 7.5 Put 0.00 0.03 0.07 0.05 0 10 8.0 Put 0.01 0.03 0.05 0.01 0 994 8.5 Put 0.02 0.03 0.03 -0.02 1 91 9.0 Put 0.03 0.04 0.04 -0.02 12 2,601 9.5 Put 0.05 0.08 0.06 -0.02 104 36 10.0 Put 0.07 0.09 0.08 -0.03 70 3,456 10.5 Put 0.10 0.12 0.10 -0.05 981 748 11.0 Put 0.15 0.17 0.15 -0.05 325 1,821 11.5 Put 0.22 0.25 0.24 -0.05 207 2,604 12.0 Put 0.31 0.33 0.35 -0.05 205 4,031 12.5 Put 0.44 0.49 0.46 -0.07 410 314 13.0 Put 0.64 0.68 0.65 -0.10 1,078 2,301 13.5 Put 0.88 0.93 0.91 -0.11 580 408 14.0 Put 1.18 1.23 1.20 -0.13 317 2,412 14.5 Put 1.52 1.58 1.51 -0.19 278 159 15.0 Put 1.87 1.99 1.98 -0.13 76 356 15.5 Put 2.29 2.40 2.11 -0.45 2 12 16.0 Put 2.74 2.89 2.45 -0.57 20 153 16.5 Put 3.20 3.40 4.85 1.35 0 152 17.0 Put 3.70 3.80 3.39 -0.60 25 40 17.5 Put 4.15 4.40 4.15 -0.33 4 33 18.0 Put 4.65 4.80 5.15 0.17 0 97 18.5 Put 5.15 5.35 4.90 -0.57 6 9 19.0 Put 5.60 5.85 5.22 -0.75 1 20 19.5 Put 6.15 6.35 0.00 0.00 0 0 20.0 Put 6.65 6.75 6.70 -0.26 21 20 20.5 Put 7.10 7.40 0.00 0.00 0 0 21.0 Put 7.65 7.85 8.80 0.85 0 2 21.5 Put 8.10 8.35 0.00 0.00 0 0 22.0 Put 8.60 8.90 9.86 0.92 0 8 22.5 Put 9.10 9.35 9.62 0.18 0 8 23.0 Put 9.55 9.90 11.00 1.06 0 10 23.5 Put 10.10 10.35 10.65 0.21 0 6 24.0 Put 10.60 10.85 11.64 0.70 0 3 24.5 Put 11.10 11.30 12.84 1.40 0 3 25.0 Put 11.60 11.85 11.34 -0.60 9 11 26.0 Put 12.60 12.80 12.62 -0.32 0 2 27.0 Put 13.60 13.80 14.04 0.10 0 8 28.0 Put 14.60 14.80 14.52 -0.42 1 13 30.0 Put 16.60 16.80 16.62 -0.31 5 11 35.0 Put 21.60 21.90 23.12 1.19 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.25 8.50 8.70 0.60 10 16 6.0 Call 7.20 7.60 0.00 0.00 0 0 7.0 Call 6.20 6.50 0.00 0.00 0 0 7.5 Call 5.75 6.05 0.00 0.00 0 0 8.0 Call 5.20 5.50 0.00 0.00 0 0 8.5 Call 4.75 5.05 0.00 0.00 0 0 9.0 Call 4.25 4.55 0.00 0.00 0 0 9.5 Call 3.80 4.15 2.88 -0.82 0 3 10.0 Call 3.40 3.60 3.75 0.50 6 33 10.5 Call 2.90 3.10 0.00 0.00 0 0 11.0 Call 2.54 2.67 2.78 0.42 2 17 11.5 Call 2.15 2.23 2.26 0.30 4 17 12.0 Call 1.77 1.84 1.77 0.18 25 171 12.5 Call 1.43 1.50 1.52 0.26 45 102 13.0 Call 1.13 1.20 1.13 0.16 170 244 13.5 Call 0.88 0.94 1.00 0.28 38 99 14.0 Call 0.67 0.72 0.67 0.13 91 472 14.5 Call 0.49 0.55 0.50 0.13 62 160 15.0 Call 0.36 0.42 0.43 0.16 108 118 15.5 Call 0.26 0.33 0.29 0.09 154 54 16.0 Call 0.18 0.25 0.23 0.09 79 83 16.5 Call 0.14 0.19 0.20 0.09 111 7 17.0 Call 0.09 0.16 0.16 0.08 27 29 17.5 Call 0.08 0.12 0.10 0.03 5 27 18.0 Call 0.06 0.10 0.06 0.00 0 32 18.5 Call 0.05 0.09 0.09 0.03 8 5 19.0 Call 0.04 0.08 0.07 0.02 0 14 20.0 Call 0.02 0.07 0.05 0.01 5 261 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.00 0.00 0 0 23.0 Call 0.00 0.05 0.07 0.05 10 0 24.0 Call 0.00 0.05 0.06 0.04 13 0 25.0 Call 0.00 0.05 0.05 0.04 80 0 26.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.00 3 239 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.04 0.00 0.00 0 0 7.5 Put 0.00 0.04 0.06 -0.01 11 221 8.0 Put 0.04 0.05 0.04 -0.04 2 102 8.5 Put 0.03 0.10 0.13 0.03 0 71 9.0 Put 0.07 0.11 0.09 -0.03 63 281 9.5 Put 0.09 0.14 0.15 0.00 0 2,533 10.0 Put 0.14 0.18 0.15 -0.05 81 234 10.5 Put 0.19 0.23 0.17 -0.09 2 90 11.0 Put 0.26 0.30 0.28 -0.05 359 540 11.5 Put 0.36 0.39 0.37 -0.05 846 158 12.0 Put 0.47 0.52 0.49 -0.08 138 738 12.5 Put 0.62 0.68 0.68 -0.05 72 695 13.0 Put 0.82 0.88 0.85 -0.09 76 37 13.5 Put 1.07 1.13 1.10 -0.10 164 18 14.0 Put 1.35 1.43 1.28 -0.24 25 36 14.5 Put 1.68 1.75 1.74 -0.11 47 4 15.0 Put 2.05 2.12 1.95 -0.30 11 19 15.5 Put 2.45 2.53 2.19 -0.49 1 15 16.0 Put 2.82 2.95 3.00 -0.12 11 10 16.5 Put 3.30 3.45 4.45 0.86 0 18 17.0 Put 3.75 3.90 3.25 -0.81 5 5 17.5 Put 4.20 4.40 4.75 0.20 0 13 18.0 Put 4.65 4.85 4.50 -0.54 2 2 18.5 Put 5.15 5.40 6.65 1.12 0 19 19.0 Put 5.65 5.90 6.42 0.39 0 3 20.0 Put 6.60 6.85 6.38 -0.63 3 6 21.0 Put 7.55 7.85 0.00 0.00 0 0 22.0 Put 8.55 8.85 9.32 0.32 0 2 23.0 Put 9.55 9.90 9.84 -0.15 0 1 24.0 Put 10.55 10.90 11.12 0.13 0 2 25.0 Put 11.55 11.85 0.00 0.00 0 0 26.0 Put 12.60 12.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.20 8.50 0.00 0.00 0 0 7.5 Call 5.75 6.05 0.00 0.00 0 0 8.0 Call 5.25 5.55 0.00 0.00 0 0 8.5 Call 4.70 5.05 0.00 0.00 0 0 9.0 Call 4.25 4.60 0.00 0.00 0 0 9.5 Call 3.90 4.15 0.00 0.00 0 0 10.0 Call 3.45 3.70 3.70 0.39 3 14 10.5 Call 3.00 3.25 2.60 -0.27 0 8 11.0 Call 2.59 2.78 3.02 0.56 2 1 11.5 Call 2.27 2.34 1.90 -0.17 0 51 12.0 Call 1.90 1.98 2.17 0.45 2 37 12.5 Call 1.57 1.64 1.26 -0.14 0 19 13.0 Call 1.28 1.34 1.29 0.19 23 136 13.5 Call 1.03 1.08 1.05 0.19 19 46 14.0 Call 0.82 0.88 0.85 0.17 52 378 14.5 Call 0.63 0.70 0.71 0.20 11 61 15.0 Call 0.48 0.56 0.55 0.17 26 61 15.5 Call 0.39 0.45 0.41 0.12 13 53 16.0 Call 0.28 0.34 0.34 0.11 111 130 16.5 Call 0.21 0.28 0.33 0.16 23 7 17.0 Call 0.17 0.23 0.24 0.11 5 24 17.5 Call 0.13 0.19 0.20 0.10 14 22 18.0 Call 0.11 0.16 0.18 0.10 18 23 18.5 Call 0.08 0.14 0.12 0.05 2 1 19.0 Call 0.07 0.12 0.05 -0.01 0 1 20.0 Call 0.04 0.10 0.07 0.02 10 0 21.0 Call 0.02 0.09 0.00 0.00 0 0 22.0 Call 0.01 0.07 0.00 0.00 0 0 23.0 Call 0.00 0.07 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.05 0.05 0 22 7.5 Put 0.02 0.10 0.09 -0.01 0 48 8.0 Put 0.04 0.11 0.00 0.00 0 0 8.5 Put 0.08 0.13 0.10 -0.04 1 6 9.0 Put 0.11 0.16 0.13 -0.05 8 15 9.5 Put 0.15 0.21 0.35 0.14 0 21 10.0 Put 0.21 0.26 0.20 -0.08 4 1,017 10.5 Put 0.28 0.33 0.25 -0.10 4 91 11.0 Put 0.36 0.42 0.37 -0.07 52 355 11.5 Put 0.48 0.53 0.55 0.00 0 42 12.0 Put 0.61 0.66 0.63 -0.08 38 815 12.5 Put 0.76 0.84 0.68 -0.20 1 165 13.0 Put 0.98 1.04 1.01 -0.08 20 108 13.5 Put 1.23 1.30 1.30 -0.06 23 15 14.0 Put 1.51 1.57 1.53 -0.14 345 1,202 14.5 Put 1.83 1.91 2.25 0.25 0 2 15.0 Put 2.18 2.28 2.11 -0.26 26 70 15.5 Put 2.57 2.66 3.20 0.41 0 10 16.0 Put 2.97 3.10 2.75 -0.47 35 60 16.5 Put 3.30 3.55 0.00 0.00 0 0 17.0 Put 3.85 4.00 3.65 -0.47 5 7 17.5 Put 4.20 4.45 0.00 0.00 0 0 18.0 Put 4.75 4.95 5.26 0.19 0 1 18.5 Put 5.15 5.50 0.00 0.00 0 0 19.0 Put 5.65 5.95 0.00 0.00 0 0 20.0 Put 6.65 6.90 7.20 0.16 0 1 21.0 Put 7.55 7.90 8.12 0.09 0 1 22.0 Put 8.60 8.95 0.00 0.00 0 0 23.0 Put 9.55 9.90 10.15 0.12 0 2 24.0 Put 10.55 10.90 0.00 0.00 0 0 25.0 Put 11.55 11.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 31 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.30 12.50 11.35 -0.75 0 1 2.0 Call 11.30 11.45 0.00 0.00 0 0 3.0 Call 10.25 10.45 0.00 0.00 0 0 4.0 Call 9.25 9.45 0.00 0.00 0 0 5.0 Call 8.30 8.45 0.00 0.00 0 0 6.0 Call 7.20 7.45 7.45 0.33 0 0 7.0 Call 6.30 6.45 5.87 -0.27 0 5 7.5 Call 5.80 6.00 0.00 0.00 0 0 8.0 Call 5.35 5.50 3.85 -1.33 0 1 8.5 Call 4.85 5.05 0.00 0.00 0 0 9.0 Call 4.40 4.55 4.10 -0.16 0 2 9.5 Call 3.95 4.10 0.00 0.00 0 0 10.0 Call 3.55 3.70 4.00 0.63 16 181 10.5 Call 3.10 3.25 0.00 0.00 0 0 11.0 Call 2.70 2.83 2.77 0.22 7 470 11.5 Call 2.37 2.44 0.00 0.00 0 0 12.0 Call 2.02 2.09 2.00 0.16 210 640 12.5 Call 1.70 1.77 2.06 0.00 7 0 13.0 Call 1.41 1.47 1.38 0.13 1,088 3,312 13.5 Call 1.16 1.22 1.14 0.00 41 0 14.0 Call 0.95 1.00 0.99 0.19 980 2,003 14.5 Call 0.76 0.82 0.90 0.00 59 0 15.0 Call 0.62 0.66 0.60 0.09 1,432 2,271 15.5 Call 0.48 0.54 0.61 0.00 59 0 16.0 Call 0.39 0.44 0.41 0.11 227 2,197 16.5 Call 0.29 0.36 0.37 0.00 1 0 17.0 Call 0.24 0.29 0.25 0.06 236 1,059 17.5 Call 0.20 0.24 0.25 0.00 39 0 18.0 Call 0.16 0.20 0.19 0.07 119 289 18.5 Call 0.13 0.17 0.19 0.00 3 0 19.0 Call 0.10 0.15 0.12 0.04 60 591 20.0 Call 0.07 0.10 0.11 0.05 69 1,382 21.0 Call 0.05 0.10 0.08 0.03 1 500 22.0 Call 0.04 0.09 0.07 0.03 10 1,497 23.0 Call 0.02 0.08 0.04 0.01 0 194 24.0 Call 0.01 0.07 0.08 0.05 0 1 25.0 Call 0.01 0.06 0.04 0.01 11 162 26.0 Call 0.02 0.06 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.09 0.09 0 40 4.0 Put 0.00 0.03 0.04 0.03 0 35 5.0 Put 0.01 0.04 0.03 0.00 100 272 6.0 Put 0.03 0.06 0.04 -0.02 30 525 7.0 Put 0.05 0.09 0.07 -0.03 48 601 7.5 Put 0.06 0.12 0.00 0.00 0 0 8.0 Put 0.09 0.14 0.11 -0.04 139 4,033 8.5 Put 0.13 0.17 0.00 0.00 0 0 9.0 Put 0.18 0.22 0.19 -0.04 45 4,271 9.5 Put 0.23 0.27 0.00 0.00 0 0 10.0 Put 0.29 0.34 0.30 -0.05 133 3,597 10.5 Put 0.37 0.42 0.32 0.00 3 0 11.0 Put 0.47 0.52 0.51 -0.03 1,301 5,550 11.5 Put 0.59 0.64 0.50 0.00 101 0 12.0 Put 0.74 0.79 0.75 -0.08 6,745 19,661 12.5 Put 0.91 0.99 0.94 0.00 22 0 13.0 Put 1.13 1.18 1.16 -0.08 4,854 1,810 13.5 Put 1.38 1.43 1.41 0.00 580 0 14.0 Put 1.66 1.73 1.70 -0.08 523 2,586 14.5 Put 1.97 2.06 1.79 0.00 8 0 15.0 Put 2.30 2.38 2.34 -0.15 81 1,474 15.5 Put 2.68 2.76 2.47 0.00 2 0 16.0 Put 3.05 3.20 2.66 -0.63 52 58 16.5 Put 3.50 3.60 0.00 0.00 0 0 17.0 Put 3.90 4.10 4.31 0.14 0 31 17.5 Put 4.35 4.55 0.00 0.00 0 0 18.0 Put 4.80 5.00 5.33 0.23 0 339 18.5 Put 5.30 5.45 0.00 0.00 0 0 19.0 Put 5.75 5.95 7.02 0.95 0 210 20.0 Put 6.75 6.90 7.15 0.11 0 134 21.0 Put 7.70 7.85 8.00 -0.03 0 5 22.0 Put 8.70 8.85 9.25 0.23 0 78 23.0 Put 9.60 9.85 10.20 0.19 0 24 24.0 Put 10.65 10.90 11.22 0.22 0 79 25.0 Put 11.65 11.85 11.43 -0.57 1 135 26.0 Put 12.65 12.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.20 8.55 0.00 0.00 0 0 7.5 Call 5.75 6.10 0.00 0.00 0 0 8.0 Call 5.30 5.65 0.00 0.00 0 0 8.5 Call 4.80 5.20 0.00 0.00 0 0 9.0 Call 4.35 4.75 0.00 0.00 0 0 9.5 Call 4.00 4.20 0.00 0.00 0 0 10.0 Call 3.60 3.80 3.91 0.47 10 24 10.5 Call 3.15 3.35 0.00 0.00 0 0 11.0 Call 2.82 2.91 0.00 0.00 0 0 11.5 Call 2.44 2.54 1.58 -0.70 0 2 12.0 Call 2.07 2.20 2.38 0.44 4 35 12.5 Call 1.79 1.88 2.14 0.49 12 35 13.0 Call 1.51 1.60 1.65 0.29 28 44 13.5 Call 1.25 1.35 1.31 0.18 16 25 14.0 Call 1.05 1.13 1.07 0.15 43 15 14.5 Call 0.87 0.95 1.00 0.28 3 26 15.0 Call 0.71 0.79 0.87 0.29 21 49 15.5 Call 0.58 0.66 0.45 -0.01 0 39 16.0 Call 0.46 0.54 0.60 0.22 604 38 16.5 Call 0.37 0.45 0.27 -0.04 0 40 17.0 Call 0.30 0.37 0.40 0.15 7 246 17.5 Call 0.24 0.31 0.32 0.12 1 26 18.0 Call 0.21 0.26 0.26 0.09 18 3 18.5 Call 0.16 0.23 0.00 0.00 0 0 19.0 Call 0.14 0.19 0.00 0.00 0 0 20.0 Call 0.11 0.15 0.13 0.05 3 101 21.0 Call 0.07 0.11 0.00 0.00 0 0 22.0 Call 0.06 0.10 0.07 0.02 20 0 23.0 Call 0.04 0.09 0.00 0.00 0 0 24.0 Call 0.02 0.09 0.00 0.00 0 0 25.0 Call 0.02 0.08 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.04 -0.01 1 50 7.5 Put 0.09 0.16 0.12 -0.03 3 1 8.0 Put 0.13 0.19 0.15 -0.04 6 22 8.5 Put 0.17 0.23 0.00 0.00 0 0 9.0 Put 0.23 0.28 0.29 0.00 0 1,012 9.5 Put 0.29 0.35 0.35 0.00 0 13 10.0 Put 0.36 0.42 0.36 -0.06 86 389 10.5 Put 0.44 0.51 0.43 -0.09 3 46 11.0 Put 0.56 0.62 0.48 -0.16 1 34 11.5 Put 0.68 0.75 0.62 -0.16 4 223 12.0 Put 0.84 0.92 0.91 -0.03 28 23 12.5 Put 1.03 1.10 1.17 0.03 0 140 13.0 Put 1.24 1.32 1.34 -0.01 53 1,256 13.5 Put 1.49 1.57 1.55 -0.08 34 34 14.0 Put 1.78 1.87 1.57 -0.35 3 8 14.5 Put 2.09 2.18 2.04 -0.18 5 0 15.0 Put 2.43 2.53 0.00 0.00 0 0 15.5 Put 2.79 2.89 0.00 0.00 0 0 16.0 Put 3.15 3.35 3.55 0.17 0 1 16.5 Put 3.50 3.75 0.00 0.00 0 0 17.0 Put 4.00 4.15 3.65 -0.59 21 0 17.5 Put 4.45 4.60 4.17 -0.52 15 0 18.0 Put 4.85 5.10 5.33 0.17 0 1 18.5 Put 5.30 5.50 0.00 0.00 0 0 19.0 Put 5.80 6.00 5.45 -0.65 21 0 20.0 Put 6.65 7.05 0.00 0.00 0 0 21.0 Put 7.65 8.00 0.00 0.00 0 0 22.0 Put 8.65 9.00 9.31 0.28 0 6 23.0 Put 9.60 10.05 10.65 0.63 0 1 24.0 Put 10.60 11.00 0.00 0.00 0 0 25.0 Put 11.60 12.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 59 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.15 12.85 0.00 0.00 0 0 2.0 Call 11.15 11.85 11.40 0.30 0 3 3.0 Call 10.25 10.45 0.00 0.00 0 0 4.0 Call 9.25 9.45 8.70 -0.41 0 134 5.0 Call 8.30 8.50 8.00 -0.13 0 617 6.0 Call 7.30 7.50 5.70 -1.46 0 3,730 7.0 Call 6.35 6.50 6.48 0.28 44 1,242 8.0 Call 5.40 5.60 5.16 -0.12 0 30 9.0 Call 4.55 4.75 4.29 -0.12 0 17 10.0 Call 3.75 3.90 4.15 0.57 12 184 11.0 Call 3.00 3.15 3.20 0.37 12 231 12.0 Call 2.36 2.45 2.40 0.21 128 946 13.0 Call 1.80 1.89 1.85 0.22 173 2,621 14.0 Call 1.34 1.43 1.41 0.22 529 1,568 15.0 Call 0.98 1.07 1.00 0.14 405 4,217 16.0 Call 0.71 0.80 0.78 0.17 311 2,108 17.0 Call 0.51 0.59 0.56 0.13 155 1,181 18.0 Call 0.40 0.44 0.45 0.14 49 2,924 19.0 Call 0.27 0.34 0.35 0.12 110 1,764 20.0 Call 0.21 0.26 0.20 0.02 2,004 5,234 21.0 Call 0.19 0.21 0.21 0.07 6 1,209 22.0 Call 0.11 0.17 0.17 0.06 15 1,041 23.0 Call 0.10 0.14 0.05 -0.04 1 1,366 24.0 Call 0.07 0.15 0.16 0.08 0 1,119 25.0 Call 0.08 0.11 0.08 0.01 7 2,330 26.0 Call 0.06 0.12 0.06 -0.01 0 1,011 27.0 Call 0.05 0.11 0.07 0.00 2 361 28.0 Call 0.03 0.10 0.07 0.01 60 602 29.0 Call 0.02 0.07 0.05 -0.01 3 468 30.0 Call 0.05 0.08 0.06 0.00 13 1,988 31.0 Call 0.01 0.09 0.09 0.04 0 344 32.0 Call 0.00 0.08 0.05 0.00 0 615 33.0 Call 0.00 0.08 0.07 0.02 0 529 34.0 Call 0.01 0.08 0.05 0.00 0 382 35.0 Call 0.02 0.05 0.06 0.02 0 1,202 36.0 Call 0.00 0.07 0.09 0.05 1 539 37.0 Call 0.00 0.07 0.06 0.02 0 643 38.0 Call 0.00 0.07 0.07 0.03 0 414 39.0 Call 0.01 0.07 0.04 0.00 0 769 40.0 Call 0.01 0.06 0.04 0.01 100 2,733 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.01 -0.01 0 165 2.0 Put 0.00 0.05 0.02 -0.02 0 565 3.0 Put 0.00 0.07 0.06 0.01 0 207 4.0 Put 0.00 0.05 0.06 -0.01 0 138 5.0 Put 0.05 0.11 0.08 -0.03 88 2,396 6.0 Put 0.08 0.16 0.12 -0.04 10 252 7.0 Put 0.16 0.21 0.19 -0.02 222 2,804 8.0 Put 0.25 0.30 0.25 -0.05 319 2,641 9.0 Put 0.38 0.44 0.36 -0.08 40 1,770 10.0 Put 0.55 0.61 0.59 -0.03 836 5,763 11.0 Put 0.80 0.87 0.81 -0.06 518 4,320 12.0 Put 1.11 1.21 1.23 0.00 7,448 9,683 13.0 Put 1.56 1.64 1.58 -0.10 5,050 4,043 14.0 Put 2.12 2.19 2.19 -0.05 985 2,774 15.0 Put 2.71 2.84 2.70 -0.21 7 2,982 16.0 Put 3.45 3.60 3.06 -0.60 3 2,403 17.0 Put 4.25 4.40 4.05 -0.43 113 5,167 18.0 Put 5.10 5.25 5.41 0.05 0 2,473 19.0 Put 6.00 6.15 5.72 -0.55 1 1,275 20.0 Put 6.90 7.05 6.60 -0.62 13 2,249 21.0 Put 7.80 8.00 8.72 0.54 0 408 22.0 Put 8.80 9.00 8.49 -0.65 1 603 23.0 Put 9.75 10.00 9.45 -0.66 2 582 24.0 Put 10.70 10.95 10.65 -0.45 2 307 25.0 Put 11.75 11.95 11.45 -0.64 5 1,252 26.0 Put 12.70 12.90 13.11 0.02 0 494 27.0 Put 13.70 13.95 14.15 0.07 0 275 28.0 Put 14.70 14.90 14.62 -0.45 1 458 29.0 Put 15.65 15.90 16.10 0.03 0 251 30.0 Put 16.65 16.90 16.70 -0.36 3 618 31.0 Put 17.30 18.00 19.32 1.27 0 379 32.0 Put 18.30 18.95 19.71 0.66 0 93 33.0 Put 19.25 19.95 21.28 1.24 0 59 34.0 Put 20.25 20.95 22.31 1.28 0 46 35.0 Put 21.25 21.95 22.12 0.09 0 205 36.0 Put 22.25 22.95 23.75 0.73 0 85 37.0 Put 23.50 23.90 23.50 -0.52 3 299 38.0 Put 24.25 24.95 25.14 0.13 0 176 39.0 Put 25.25 26.00 25.99 -0.02 0 15 40.0 Put 26.25 26.95 26.00 -1.00 1 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 73 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.20 8.60 0.00 0.00 0 0 6.0 Call 7.20 7.70 0.00 0.00 0 0 7.0 Call 6.25 6.70 6.90 0.64 1 34 8.0 Call 5.40 5.80 5.45 0.11 0 7 9.0 Call 4.60 4.90 4.10 -0.41 0 1 10.0 Call 3.80 4.05 3.50 -0.21 0 102 11.0 Call 3.10 3.30 3.35 0.36 9 33 12.0 Call 2.51 2.61 2.56 0.21 8 78 13.0 Call 1.96 2.07 2.10 0.28 30 235 14.0 Call 1.52 1.61 1.51 0.14 78 170 15.0 Call 1.15 1.24 1.11 0.09 18 204 16.0 Call 0.86 0.96 1.04 0.28 54 142 17.0 Call 0.63 0.74 0.87 0.31 8 337 18.0 Call 0.48 0.58 0.51 0.08 18 1,459 19.0 Call 0.36 0.45 0.45 0.12 13 169 20.0 Call 0.28 0.36 0.29 0.06 25 791 21.0 Call 0.22 0.28 0.28 0.09 14 189 22.0 Call 0.18 0.23 0.22 0.07 63 396 23.0 Call 0.14 0.19 0.20 0.09 1 279 24.0 Call 0.12 0.17 0.10 0.00 0 336 25.0 Call 0.09 0.15 0.11 0.02 7 1,060 26.0 Call 0.08 0.14 0.11 0.03 0 593 27.0 Call 0.07 0.13 0.10 0.03 1 206 28.0 Call 0.06 0.13 0.10 0.03 0 180 29.0 Call 0.05 0.12 0.19 0.13 0 400 30.0 Call 0.05 0.11 0.07 0.01 0 864 31.0 Call 0.03 0.11 0.06 0.01 0 496 32.0 Call 0.02 0.10 0.12 0.07 0 1,358 33.0 Call 0.02 0.10 0.19 0.15 0 788 34.0 Call 0.02 0.09 0.10 0.06 0 193 35.0 Call 0.01 0.09 0.04 0.01 0 153 36.0 Call 0.00 0.09 0.08 0.05 20 352 37.0 Call 0.00 0.09 0.10 0.07 0 189 38.0 Call 0.03 0.08 0.06 0.04 0 469 39.0 Call 0.00 0.08 0.10 0.08 0 164 40.0 Call 0.01 0.08 0.10 0.08 92 273 41.0 Call 0.00 0.08 0.05 0.04 0 641 42.0 Call 0.00 0.08 0.14 0.13 0 113 43.0 Call 0.00 0.08 0.15 0.14 0 225 44.0 Call 0.00 0.08 0.10 0.09 0 690 45.0 Call 0.00 0.08 0.03 0.02 0 168 46.0 Call 0.00 0.07 0.21 0.20 0 6 47.0 Call 0.00 0.07 0.04 0.03 0 44 48.0 Call 0.00 0.07 0.05 0.05 0 10 49.0 Call 0.00 0.07 0.18 0.18 0 9 50.0 Call 0.00 0.07 0.11 0.11 0 317 51.0 Call 0.00 0.07 0.26 0.26 0 227 52.0 Call 0.00 0.07 0.01 0.01 0 71 53.0 Call 0.00 0.07 0.10 0.10 0 35 54.0 Call 0.00 0.07 0.21 0.21 0 2 55.0 Call 0.00 0.07 0.16 0.16 0 127 56.0 Call 0.00 0.07 0.03 0.03 0 550 60.0 Call 0.03 0.06 0.06 0.06 2 300 65.0 Call 0.01 0.03 0.02 0.02 2 2,684 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.08 0.12 0.12 -0.03 67 5,745 6.0 Put 0.12 0.21 0.42 0.23 0 95 7.0 Put 0.22 0.28 0.33 0.05 0 1,480 8.0 Put 0.32 0.38 0.35 -0.01 21 632 9.0 Put 0.47 0.55 0.50 -0.05 22 346 10.0 Put 0.67 0.74 0.72 -0.04 67 713 11.0 Put 0.94 1.04 0.95 -0.09 12 429 12.0 Put 1.30 1.40 1.29 -0.11 19 814 13.0 Put 1.74 1.86 1.75 -0.13 124 516 14.0 Put 2.35 2.40 2.42 0.00 514 878 15.0 Put 2.92 3.05 2.71 -0.37 310 1,136 16.0 Put 3.60 3.80 4.15 0.34 0 919 17.0 Put 4.40 4.60 3.92 -0.69 1 677 18.0 Put 5.15 5.40 5.60 0.13 0 1,187 19.0 Put 6.10 6.30 7.30 0.94 0 1,445 20.0 Put 7.00 7.20 6.45 -0.81 5 6,453 21.0 Put 7.90 8.10 7.90 -0.32 2 890 22.0 Put 8.85 9.05 9.80 0.63 0 499 23.0 Put 9.70 10.05 10.35 0.22 0 499 24.0 Put 10.65 11.05 12.58 1.46 0 474 25.0 Put 11.70 12.00 11.50 -0.60 1 937 26.0 Put 12.65 13.05 13.56 0.48 0 177 27.0 Put 13.65 14.05 13.80 -0.27 0 61 28.0 Put 14.65 15.00 15.72 0.66 0 307 29.0 Put 15.60 16.00 14.87 -1.18 0 64 30.0 Put 16.60 17.05 18.15 1.11 0 175 31.0 Put 17.35 18.10 17.50 -0.53 0 182 32.0 Put 18.30 19.05 14.79 -4.24 0 346 33.0 Put 19.30 20.05 21.28 1.26 0 113 34.0 Put 20.30 21.05 20.40 -0.61 0 135 35.0 Put 21.30 22.05 23.34 1.34 0 250 36.0 Put 22.30 23.00 23.60 0.61 0 13 37.0 Put 23.30 24.00 24.21 0.22 0 17 38.0 Put 24.25 25.00 20.58 -4.40 0 22 39.0 Put 25.25 26.00 21.33 -4.64 0 15 40.0 Put 26.25 27.05 28.00 1.03 0 110 41.0 Put 27.25 28.00 27.70 -0.26 0 4 42.0 Put 28.25 29.00 18.40 -10.56 0 229 43.0 Put 29.25 30.00 19.32 -10.63 0 30 44.0 Put 30.25 31.00 29.95 -1.00 0 2 45.0 Put 31.25 32.00 30.60 -1.34 0 38 46.0 Put 32.25 33.00 21.40 -11.54 0 23 47.0 Put 33.25 34.00 24.50 -9.44 0 6 48.0 Put 34.20 35.05 23.05 -11.88 0 1 49.0 Put 35.20 36.00 24.10 -11.83 0 5 50.0 Put 36.20 37.00 30.24 -6.69 0 1,172 51.0 Put 37.20 38.00 0.00 0.00 0 0 52.0 Put 38.20 39.00 26.60 -12.32 0 2 53.0 Put 39.20 40.00 0.00 0.00 0 0 54.0 Put 40.20 41.00 31.05 -9.87 0 8 55.0 Put 41.20 42.10 31.34 -10.58 0 27 56.0 Put 42.20 43.10 29.35 -13.56 0 2 60.0 Put 46.20 47.15 34.50 -12.41 0 609 65.0 Put 51.20 52.25 38.20 -13.70 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 150 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.15 12.85 18.50 6.40 0 0 2.0 Call 11.15 11.85 0.00 0.00 0 0 3.0 Call 10.25 10.45 0.00 0.00 0 0 4.0 Call 9.30 9.50 0.00 0.00 0 0 5.0 Call 8.35 8.55 7.33 -0.87 0 41 6.0 Call 7.45 7.75 6.80 -0.49 0 12 7.0 Call 6.60 6.80 5.30 -1.13 0 8 8.0 Call 5.75 5.95 4.80 -0.82 0 5 9.0 Call 5.00 5.20 3.98 -0.89 0 23 10.0 Call 4.25 4.50 4.17 0.00 0 123 11.0 Call 3.70 3.85 3.85 0.31 5 13 12.0 Call 3.10 3.30 3.20 0.20 31 1,579 13.0 Call 2.66 2.78 2.69 0.19 21 258 14.0 Call 2.23 2.38 2.42 0.31 36 610 15.0 Call 1.87 1.99 1.95 0.22 28 446 16.0 Call 1.57 1.69 1.62 0.17 21 606 17.0 Call 1.35 1.43 1.42 0.21 109 394 18.0 Call 1.09 1.21 1.22 0.22 43 643 19.0 Call 0.91 1.04 1.00 0.15 13 275 20.0 Call 0.76 0.88 0.84 0.13 49 876 21.0 Call 0.65 0.76 0.80 0.19 14 61 22.0 Call 0.56 0.67 0.52 0.00 0 241 23.0 Call 0.49 0.57 0.55 0.10 142 221 24.0 Call 0.41 0.50 0.43 0.03 0 302 25.0 Call 0.40 0.45 0.45 0.10 58 703 26.0 Call 0.32 0.40 0.37 0.06 0 121 27.0 Call 0.28 0.36 0.25 -0.02 0 176 28.0 Call 0.25 0.32 0.32 0.08 38 489 29.0 Call 0.22 0.29 0.28 0.06 0 316 30.0 Call 0.21 0.27 0.25 0.04 2 1,793 31.0 Call 0.18 0.28 0.22 0.03 0 425 32.0 Call 0.16 0.25 0.22 0.04 0 88 33.0 Call 0.15 0.24 0.21 0.04 12 259 34.0 Call 0.13 0.23 0.16 0.01 0 34 35.0 Call 0.12 0.22 0.14 0.00 0 870 36.0 Call 0.11 0.20 0.47 0.34 0 224 37.0 Call 0.11 0.18 0.19 0.06 2 137 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.07 0.04 0.00 0 41 2.0 Put 0.01 0.11 0.10 0.03 0 585 3.0 Put 0.07 0.16 0.15 0.01 0 84 4.0 Put 0.15 0.23 0.31 0.09 0 700 5.0 Put 0.23 0.30 0.32 0.00 0 458 6.0 Put 0.35 0.44 0.38 -0.04 40 1,813 7.0 Put 0.51 0.61 0.55 -0.04 58 1,514 8.0 Put 0.73 0.79 0.74 -0.05 12 1,383 9.0 Put 0.96 1.05 0.97 -0.09 11 1,160 10.0 Put 1.27 1.36 1.34 -0.03 63 1,069 11.0 Put 1.64 1.75 1.62 -0.12 17 1,069 12.0 Put 2.07 2.20 2.04 -0.16 142 1,027 13.0 Put 2.57 2.70 2.62 -0.09 223 3,526 14.0 Put 3.10 3.30 3.17 -0.14 32 1,256 15.0 Put 3.75 3.95 3.85 -0.08 49 1,822 16.0 Put 4.45 4.60 4.67 0.03 0 920 17.0 Put 5.10 5.35 5.00 -0.39 3 649 18.0 Put 5.95 6.10 5.93 -0.25 8 892 19.0 Put 6.75 7.00 6.79 -0.23 2 245 20.0 Put 7.60 7.80 8.00 0.13 0 934 21.0 Put 8.35 8.70 8.25 -0.51 2 310 22.0 Put 9.30 9.60 9.08 -0.57 6 280 23.0 Put 10.25 10.50 10.65 0.07 0 122 24.0 Put 11.20 11.40 11.30 -0.22 100 380 25.0 Put 12.15 12.35 12.20 -0.26 100 187 26.0 Put 13.00 13.30 12.80 -0.61 5 88 27.0 Put 14.00 14.25 14.40 0.04 0 78 28.0 Put 14.90 15.20 16.63 1.31 0 64 29.0 Put 15.95 16.20 16.73 0.43 0 163 30.0 Put 16.85 17.15 17.70 0.42 0 33 31.0 Put 17.60 18.20 14.15 -4.10 0 120 32.0 Put 18.55 19.20 10.55 -8.68 0 98 33.0 Put 19.55 20.15 20.65 0.44 0 44 34.0 Put 20.50 21.15 21.95 0.76 0 51 35.0 Put 21.50 22.15 22.30 0.13 0 29 36.0 Put 22.45 23.10 17.90 -5.25 0 12 37.0 Put 23.45 24.10 24.35 0.20 0 43 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 164 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.15 8.75 0.00 0.00 0 0 6.0 Call 7.30 7.85 0.00 0.00 0 0 7.0 Call 6.45 6.85 0.00 0.00 0 0 8.0 Call 5.80 6.05 4.60 -1.07 0 1 9.0 Call 5.00 5.30 5.50 0.59 11 36 10.0 Call 4.35 4.60 4.75 0.51 1 25 11.0 Call 3.75 4.00 3.29 -0.34 0 6 12.0 Call 3.20 3.40 2.66 -0.43 0 31 13.0 Call 2.74 2.88 2.45 -0.19 0 47 14.0 Call 2.31 2.49 2.10 -0.12 0 54 15.0 Call 1.96 2.12 2.29 0.44 4 236 16.0 Call 1.66 1.83 2.00 0.44 2 112 17.0 Call 1.39 1.57 1.20 -0.12 0 355 18.0 Call 1.17 1.33 1.33 0.21 4 140 19.0 Call 1.00 1.15 0.93 -0.04 0 253 20.0 Call 0.86 0.99 0.95 0.14 17 368 21.0 Call 0.73 0.86 0.65 -0.05 0 248 22.0 Call 0.63 0.76 0.56 -0.05 0 106 23.0 Call 0.54 0.66 0.64 0.12 51 129 24.0 Call 0.48 0.59 0.55 0.09 1 74 25.0 Call 0.42 0.52 0.48 0.09 2 323 26.0 Call 0.37 0.47 0.30 -0.05 0 179 27.0 Call 0.33 0.43 0.32 0.01 0 327 28.0 Call 0.29 0.40 0.32 0.04 0 143 29.0 Call 0.26 0.37 0.31 0.05 0 204 30.0 Call 0.24 0.34 0.30 0.06 22 285 31.0 Call 0.21 0.32 0.22 0.00 0 197 32.0 Call 0.20 0.30 0.15 -0.05 0 151 33.0 Call 0.18 0.28 0.11 -0.09 0 42 34.0 Call 0.16 0.25 0.22 0.03 31 444 35.0 Call 0.15 0.25 0.18 0.00 0 253 36.0 Call 0.14 0.24 0.17 0.00 0 371 37.0 Call 0.13 0.21 0.08 -0.08 0 257 38.0 Call 0.12 0.21 0.17 0.02 0 506 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.27 0.34 0.34 0.00 40 73 6.0 Put 0.40 0.48 0.43 -0.04 1 5 7.0 Put 0.56 0.66 0.70 0.06 0 23 8.0 Put 0.77 0.87 0.91 0.05 0 275 9.0 Put 1.04 1.14 1.00 -0.10 5 110 10.0 Put 1.35 1.47 1.47 0.03 0 87 11.0 Put 1.72 1.88 2.10 0.26 0 61 12.0 Put 2.15 2.32 1.99 -0.31 3 176 13.0 Put 2.69 2.83 2.90 0.06 0 493 14.0 Put 3.20 3.45 3.40 -0.02 0 335 15.0 Put 3.85 4.05 4.10 0.05 0 513 16.0 Put 4.55 4.75 4.30 -0.46 262 1,706 17.0 Put 5.25 5.50 5.75 0.25 0 196 18.0 Put 6.05 6.25 6.60 0.30 0 524 19.0 Put 6.85 7.05 7.20 0.07 0 267 20.0 Put 7.70 7.90 8.59 0.63 0 135 21.0 Put 8.55 8.80 9.23 0.38 0 482 22.0 Put 9.40 9.70 9.90 0.16 0 1,045 23.0 Put 10.35 10.60 10.90 0.25 0 611 24.0 Put 11.25 11.50 11.86 0.29 0 159 25.0 Put 12.20 12.40 13.28 0.78 0 685 26.0 Put 12.85 13.50 13.30 -0.14 0 66 27.0 Put 13.80 14.45 15.60 1.20 0 138 28.0 Put 14.75 15.40 11.45 -3.91 0 47 29.0 Put 15.70 16.35 17.40 1.08 0 171 30.0 Put 16.65 17.30 18.20 0.91 0 102 31.0 Put 17.65 18.25 18.74 0.48 0 5 32.0 Put 18.60 19.25 18.15 -1.10 0 72 33.0 Put 19.55 20.30 12.72 -7.51 0 260 34.0 Put 20.55 21.30 17.50 -3.71 0 194 35.0 Put 21.50 22.20 17.65 -4.55 0 328 36.0 Put 22.50 23.20 17.10 -6.08 0 844 37.0 Put 23.45 24.20 18.15 -6.02 0 1,761 38.0 Put 24.45 25.20 25.30 0.15 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 185 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.15 12.85 10.92 -1.18 0 1 2.0 Call 11.15 11.85 9.89 -1.21 0 0 3.0 Call 10.25 10.50 9.11 -0.99 0 2 4.0 Call 9.30 9.50 8.15 -1.00 0 1 5.0 Call 8.35 8.65 7.40 -0.82 0 13 6.0 Call 7.45 7.70 7.92 0.58 3 1,114 7.0 Call 6.65 6.85 6.50 -0.01 0 490 8.0 Call 5.80 6.10 5.00 -0.74 0 502 9.0 Call 5.10 5.40 4.70 -0.29 0 40 10.0 Call 4.45 4.70 4.90 0.57 11 1,288 11.0 Call 3.85 4.05 4.10 0.37 2 64 12.0 Call 3.30 3.50 3.20 0.01 0 475 13.0 Call 2.87 3.05 3.00 0.25 12 455 14.0 Call 2.45 2.60 2.80 0.48 102 732 15.0 Call 2.09 2.26 2.20 0.25 141 835 16.0 Call 1.76 1.95 1.90 0.23 6 387 17.0 Call 1.49 1.66 1.73 0.29 25 927 18.0 Call 1.31 1.48 1.48 0.25 118 701 19.0 Call 1.11 1.25 1.01 -0.05 0 273 20.0 Call 0.97 1.06 1.07 0.16 60 1,994 21.0 Call 0.83 0.95 0.78 0.00 0 246 22.0 Call 0.73 0.85 0.85 0.17 3 364 23.0 Call 0.64 0.75 0.71 0.11 101 663 24.0 Call 0.57 0.67 0.66 0.14 11 1,146 25.0 Call 0.50 0.60 0.64 0.17 5 2,059 26.0 Call 0.45 0.55 0.40 -0.02 0 660 27.0 Call 0.40 0.50 0.38 0.00 0 321 28.0 Call 0.36 0.46 0.25 -0.09 0 834 29.0 Call 0.33 0.43 0.43 0.12 0 192 30.0 Call 0.30 0.38 0.35 0.07 58 3,934 31.0 Call 0.30 0.37 0.30 0.04 0 646 32.0 Call 0.25 0.35 0.33 0.08 0 291 33.0 Call 0.23 0.33 0.28 0.05 0 299 34.0 Call 0.21 0.30 0.28 0.06 0 819 35.0 Call 0.19 0.30 0.26 0.06 1 1,282 36.0 Call 0.18 0.28 0.21 0.02 0 370 37.0 Call 0.16 0.27 0.26 0.08 0 325 38.0 Call 0.15 0.25 0.19 0.02 0 400 39.0 Call 0.14 0.25 0.21 0.05 1 243 40.0 Call 0.15 0.21 0.18 0.03 20 3,120 41.0 Call 0.13 0.23 0.25 0.11 0 635 42.0 Call 0.12 0.20 0.16 0.02 200 670 43.0 Call 0.11 0.20 0.10 -0.03 0 1,053 44.0 Call 0.10 0.19 0.16 0.03 6 2,571 45.0 Call 0.10 0.20 0.07 -0.06 0 3,884 46.0 Call 0.09 0.20 0.09 -0.03 0 574 47.0 Call 0.09 0.19 0.04 -0.08 0 54 48.0 Call 0.08 0.19 0.12 0.01 0 751 49.0 Call 0.08 0.18 0.91 0.80 0 98 50.0 Call 0.07 0.18 0.14 0.04 5 2,397 51.0 Call 0.07 0.17 0.12 0.02 0 263 52.0 Call 0.06 0.17 0.08 -0.02 0 137 53.0 Call 0.06 0.17 0.17 0.08 0 32 54.0 Call 0.06 0.16 0.37 0.28 0 164 55.0 Call 0.06 0.15 0.33 0.25 0 555 56.0 Call 0.06 0.15 0.10 0.02 0 293 57.0 Call 0.05 0.16 0.64 0.56 0 18 58.0 Call 0.05 0.15 0.27 0.20 0 220 59.0 Call 0.05 0.15 0.85 0.78 0 59 60.0 Call 0.07 0.15 0.07 0.01 0 3,505 61.0 Call 0.05 0.15 0.75 0.69 0 101 62.0 Call 0.04 0.15 0.23 0.17 0 205 63.0 Call 0.04 0.14 0.55 0.50 0 533 64.0 Call 0.04 0.14 0.26 0.21 0 507 65.0 Call 0.08 0.14 0.09 0.04 1 6,732 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.05 0.04 -0.01 12 4,312 2.0 Put 0.07 0.13 0.09 -0.01 10 715 3.0 Put 0.12 0.20 0.29 0.13 0 225 4.0 Put 0.21 0.28 0.20 -0.07 1 880 5.0 Put 0.33 0.40 0.34 -0.04 11 1,063 6.0 Put 0.48 0.55 0.45 -0.08 68 1,771 7.0 Put 0.67 0.74 0.75 0.03 0 3,021 8.0 Put 0.89 0.97 0.88 -0.09 9 2,822 9.0 Put 1.16 1.27 1.13 -0.10 2 2,950 10.0 Put 1.54 1.59 1.53 -0.05 347 6,086 11.0 Put 1.89 2.00 1.94 -0.05 46 2,667 12.0 Put 2.33 2.46 2.15 -0.30 31 1,182 13.0 Put 2.86 2.98 2.87 -0.14 85 1,955 14.0 Put 3.40 3.60 3.35 -0.23 1 2,734 15.0 Put 4.05 4.25 4.00 -0.20 7 2,002 16.0 Put 4.60 4.95 4.40 -0.51 150 1,664 17.0 Put 5.45 5.65 5.47 -0.20 1 343 18.0 Put 6.20 6.40 6.45 -0.01 0 608 19.0 Put 7.00 7.25 7.36 0.08 0 702 20.0 Put 7.85 8.10 7.89 -0.22 11 2,128 21.0 Put 8.50 9.00 8.55 -0.42 4 752 22.0 Put 9.45 9.90 9.62 -0.24 41 663 23.0 Put 10.25 10.80 11.82 1.05 0 241 24.0 Put 11.15 11.70 12.35 0.67 0 1,673 25.0 Put 12.15 12.65 12.33 -0.28 1 626 26.0 Put 12.95 13.60 13.65 0.10 0 359 27.0 Put 13.90 14.55 14.70 0.20 0 517 28.0 Put 14.85 15.50 16.82 1.37 0 757 29.0 Put 15.80 16.45 16.76 0.35 0 45 30.0 Put 16.75 17.40 16.97 -0.40 0 970 31.0 Put 17.70 18.40 18.80 0.46 0 269 32.0 Put 18.65 19.35 18.66 -0.66 40 112 33.0 Put 19.60 20.35 20.87 0.58 0 61 34.0 Put 20.60 21.30 21.16 -0.11 0 99 35.0 Put 21.55 22.20 21.55 -0.70 1 212 36.0 Put 22.55 23.25 23.96 0.73 0 117 37.0 Put 23.50 24.25 24.68 0.47 0 68 38.0 Put 24.50 25.15 24.50 -0.69 1 1,065 39.0 Put 25.45 26.20 27.07 0.90 0 33 40.0 Put 26.45 27.15 26.51 -0.64 1 799 41.0 Put 27.45 28.15 28.74 0.60 0 528 42.0 Put 28.40 29.15 30.24 1.11 0 603 43.0 Put 29.40 30.15 30.87 0.75 0 738 44.0 Put 30.40 31.15 21.05 -10.06 0 161 45.0 Put 31.40 32.15 31.30 -0.80 0 319 46.0 Put 32.35 33.15 21.20 -11.89 0 112 47.0 Put 33.35 34.15 24.80 -9.28 0 7 48.0 Put 34.35 35.15 21.50 -13.57 0 31 49.0 Put 35.35 36.20 25.85 -10.22 0 13 50.0 Put 36.35 37.15 31.57 -5.49 0 135 51.0 Put 37.30 38.15 28.85 -9.20 0 12 52.0 Put 38.30 39.10 26.50 -12.54 0 220 53.0 Put 39.30 40.10 27.50 -12.53 0 275 54.0 Put 40.30 41.15 28.35 -12.67 0 325 55.0 Put 41.30 42.15 29.30 -12.71 0 50 56.0 Put 42.30 43.35 37.00 -6.01 0 1 57.0 Put 43.25 44.35 32.40 -11.60 0 10 58.0 Put 44.25 45.20 0.00 0.00 0 0 59.0 Put 45.25 46.30 34.20 -11.78 0 5 60.0 Put 46.25 47.30 42.75 -4.23 0 1,726 61.0 Put 47.25 48.30 36.95 -11.02 0 492 62.0 Put 48.25 49.30 39.34 -9.62 0 288 63.0 Put 49.25 50.30 37.10 -12.86 0 88 64.0 Put 50.25 51.30 38.00 -12.95 0 10 65.0 Put 51.25 52.30 51.23 -0.72 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 241 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 11.20 11.50 0.00 0.00 0 0 3.0 Call 10.25 10.50 0.00 0.00 0 0 4.0 Call 9.30 9.55 0.00 0.00 0 0 5.0 Call 8.40 8.65 0.00 0.00 0 0 6.0 Call 7.50 7.80 0.00 0.00 0 0 7.0 Call 6.75 7.00 0.00 0.00 0 0 8.0 Call 5.95 6.25 0.00 0.00 0 0 9.0 Call 5.30 5.55 0.00 0.00 0 0 10.0 Call 4.65 4.90 5.05 0.44 4 0 11.0 Call 4.10 4.35 0.00 0.00 0 0 12.0 Call 3.60 3.85 3.35 -0.22 0 1 13.0 Call 3.15 3.40 3.60 0.48 2 2 14.0 Call 2.79 3.05 3.20 0.48 1 0 15.0 Call 2.41 2.65 0.00 0.00 0 0 16.0 Call 2.11 2.33 2.10 0.02 0 22 17.0 Call 1.88 2.04 1.98 0.17 2 0 18.0 Call 1.65 1.81 0.00 0.00 0 0 19.0 Call 1.44 1.61 1.40 0.00 0 1 20.0 Call 1.25 1.44 1.23 0.00 0 1 21.0 Call 1.14 1.30 0.00 0.00 0 0 22.0 Call 0.99 1.18 0.00 0.00 0 0 23.0 Call 0.89 1.06 1.05 0.18 1 0 24.0 Call 0.77 0.93 0.00 0.00 0 0 25.0 Call 0.68 0.87 0.77 0.00 2 0 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.75 0.00 0.00 0 0 3.0 Put 0.10 0.75 0.00 0.00 0 0 4.0 Put 0.10 0.75 0.00 0.00 0 0 5.0 Put 0.42 0.50 0.00 0.00 0 0 6.0 Put 0.59 0.69 0.72 0.09 0 584 7.0 Put 0.80 0.92 0.00 0.00 0 0 8.0 Put 1.05 1.20 1.17 0.04 0 1 9.0 Put 1.37 1.53 1.45 -0.01 11 0 10.0 Put 1.74 1.93 1.90 0.04 0 41 11.0 Put 2.19 2.37 0.00 0.00 0 0 12.0 Put 2.60 2.88 0.00 0.00 0 0 13.0 Put 3.20 3.45 3.05 -0.32 10 0 14.0 Put 3.75 4.05 0.00 0.00 0 0 15.0 Put 4.45 4.65 0.00 0.00 0 0 16.0 Put 5.10 5.40 0.00 0.00 0 0 17.0 Put 5.80 6.10 0.00 0.00 0 0 18.0 Put 6.55 6.85 0.00 0.00 0 0 19.0 Put 7.40 7.65 0.00 0.00 0 0 20.0 Put 8.20 8.45 0.00 0.00 0 0 21.0 Put 8.95 9.30 0.00 0.00 0 0 22.0 Put 9.80 10.15 9.80 -0.31 1 0 23.0 Put 10.75 11.05 0.00 0.00 0 0 24.0 Put 11.65 11.95 0.00 0.00 0 0 25.0 Put 12.45 12.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 255 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.15 8.95 8.40 0.11 0 1 6.0 Call 7.40 8.00 0.00 0.00 0 0 7.0 Call 6.70 7.10 0.00 0.00 0 0 8.0 Call 6.00 6.35 6.57 0.61 2 6 9.0 Call 5.35 5.60 5.70 0.44 3 2 10.0 Call 4.75 5.05 5.13 0.44 2 78 11.0 Call 4.20 4.45 3.82 -0.32 0 2 12.0 Call 3.70 3.95 3.60 -0.01 0 22 13.0 Call 3.25 3.50 3.63 0.46 1 163 14.0 Call 2.95 3.15 2.40 -0.42 0 11 15.0 Call 2.51 2.76 2.90 0.41 2 183 16.0 Call 2.21 2.49 2.30 0.09 5 390 17.0 Call 1.94 2.19 1.64 -0.31 0 519 18.0 Call 1.72 1.97 1.49 -0.22 0 98 19.0 Call 1.53 1.76 1.31 -0.21 0 29 20.0 Call 1.34 1.65 1.10 -0.23 0 192 21.0 Call 1.09 1.41 1.09 -0.06 0 277 22.0 Call 1.00 1.20 1.00 -0.03 0 1,312 23.0 Call 0.69 1.30 0.87 -0.04 0 30 24.0 Call 0.59 1.19 1.07 0.27 0 85 25.0 Call 0.56 0.94 0.71 -0.04 0 2,719 26.0 Call 0.43 0.85 0.76 0.06 1 108 27.0 Call 0.30 0.85 0.62 -0.03 0 52 28.0 Call 0.24 0.81 0.67 0.06 0 1,739 29.0 Call 0.17 0.82 0.57 0.01 0 66 30.0 Call 0.17 0.89 0.50 -0.03 0 152 31.0 Call 0.13 0.85 1.18 0.68 0 12 32.0 Call 0.09 0.71 0.51 0.03 2 63 33.0 Call 0.30 0.75 0.40 -0.06 0 61 34.0 Call 0.01 0.74 1.00 0.56 0 2 35.0 Call 0.01 0.74 0.36 -0.07 0 393 36.0 Call 0.00 0.72 0.52 0.11 0 10 37.0 Call 0.05 0.70 0.25 -0.14 0 221 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.44 0.53 0.57 0.06 0 1,251 6.0 Put 0.61 0.73 0.85 0.16 0 88 7.0 Put 0.83 1.00 0.94 -0.03 211 667 8.0 Put 1.07 1.30 1.40 0.15 0 49 9.0 Put 1.42 1.64 1.81 0.25 0 46 10.0 Put 1.83 2.05 1.84 -0.15 20 130 11.0 Put 2.28 2.47 2.49 0.05 0 20 12.0 Put 2.77 3.05 3.15 0.23 0 99 13.0 Put 3.30 3.50 3.35 -0.12 6 395 14.0 Put 3.90 4.10 3.95 -0.16 0 39 15.0 Put 4.50 4.70 5.18 0.41 0 134 16.0 Put 5.20 5.45 5.65 0.17 0 70 17.0 Put 5.90 6.15 6.72 0.52 0 291 18.0 Put 6.65 6.90 6.70 -0.24 0 72 19.0 Put 7.45 7.70 8.30 0.56 0 360 20.0 Put 8.25 8.50 9.65 1.11 0 59 21.0 Put 8.55 9.55 8.79 -0.55 1 199 22.0 Put 8.95 10.40 6.85 -3.35 0 3 23.0 Put 9.85 11.25 11.90 0.83 0 407 24.0 Put 11.00 12.90 6.01 -5.94 0 4 25.0 Put 11.15 13.45 8.69 -4.19 0 2 26.0 Put 12.05 14.35 13.65 -0.17 0 1 27.0 Put 12.95 14.85 13.93 -0.83 0 21 28.0 Put 13.90 16.45 12.22 -3.48 0 2 29.0 Put 14.80 17.05 0.00 0.00 0 0 30.0 Put 15.75 17.95 18.10 0.50 0 5 31.0 Put 16.70 19.00 0.00 0.00 0 0 32.0 Put 17.65 20.00 0.00 0.00 0 0 33.0 Put 18.60 20.95 11.00 -9.50 0 2 34.0 Put 19.55 22.45 12.10 -9.37 0 1 35.0 Put 21.00 22.95 17.70 -4.74 0 77 36.0 Put 21.50 24.10 22.62 -0.80 0 74 37.0 Put 22.45 25.15 13.65 -10.74 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 346 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.65 6.00 6.25 0.66 1 0 10.0 Call 5.05 5.40 4.26 -0.75 0 10 11.0 Call 4.55 4.90 0.00 0.00 0 0 12.0 Call 4.10 4.40 3.30 -0.77 0 3 13.0 Call 3.70 3.95 3.19 -0.44 0 7 14.0 Call 3.30 3.65 3.70 0.42 0 1 15.0 Call 2.67 3.30 2.85 -0.09 0 3 16.0 Call 2.64 3.05 3.10 0.51 2 2 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.74 1.98 1.78 -0.14 2 302 10.0 Put 2.12 2.44 2.39 0.05 0 183 11.0 Put 2.60 2.98 2.93 0.09 0 1 12.0 Put 3.15 3.40 3.80 0.41 0 8 13.0 Put 3.70 4.00 0.00 0.00 0 0 14.0 Put 4.25 4.70 0.00 0.00 0 0 15.0 Put 5.00 5.25 5.10 -0.11 0 1 16.0 Put 5.60 6.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 549 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.65 13.60 11.80 -0.30 0 16 2.0 Call 10.60 12.65 11.65 0.55 0 1 3.0 Call 10.20 10.70 10.95 0.83 2 31 4.0 Call 9.35 9.85 9.98 0.68 2 5 5.0 Call 8.40 9.95 7.60 -0.94 0 38 6.0 Call 7.85 8.35 8.75 0.89 0 4 7.0 Call 7.20 7.70 6.85 -0.42 0 9 8.0 Call 6.65 7.15 6.50 -0.22 0 521 9.0 Call 6.10 6.60 6.50 0.31 0 8 10.0 Call 5.80 6.10 6.18 0.51 9 484 11.0 Call 5.15 5.65 5.85 0.59 9 1,651 12.0 Call 4.60 5.40 5.35 0.49 17 2,181 13.0 Call 4.45 4.90 4.75 0.29 17 855 14.0 Call 4.05 4.55 4.22 0.09 4 204 15.0 Call 4.00 4.20 4.20 0.40 10 1,782 16.0 Call 3.00 3.80 3.20 -0.28 0 352 17.0 Call 3.15 3.95 3.38 0.12 1 217 18.0 Call 2.84 4.95 3.50 0.45 1 329 19.0 Call 2.90 3.40 3.15 0.31 3 409 20.0 Call 2.80 2.96 2.90 0.27 137 3,999 21.0 Call 1.09 4.35 2.45 -0.02 0 286 22.0 Call 1.85 3.80 2.37 0.03 0 185 23.0 Call 1.15 4.10 2.20 0.00 0 264 24.0 Call 2.03 2.55 2.55 0.48 4 312 25.0 Call 1.88 2.25 2.28 0.35 6 2,149 26.0 Call 1.50 3.70 1.80 -0.05 0 674 27.0 Call 1.58 2.83 1.60 -0.18 0 465 28.0 Call 0.20 2.05 1.75 0.05 1 289 29.0 Call 1.55 2.12 1.50 -0.12 0 509 30.0 Call 1.33 1.89 1.58 0.03 7 2,109 31.0 Call 1.23 3.20 1.55 0.08 0 318 32.0 Call 1.13 1.71 1.45 0.06 60 128 33.0 Call 1.14 3.05 1.45 0.13 0 236 34.0 Call 1.08 3.00 1.27 0.03 0 383 35.0 Call 0.99 1.45 1.08 -0.08 0 2,021 36.0 Call 0.60 2.92 1.00 -0.12 0 133 37.0 Call 0.60 2.86 1.04 -0.04 0 93 38.0 Call 0.75 1.62 0.90 -0.15 0 637 39.0 Call 0.60 2.76 0.95 -0.06 0 183 40.0 Call 0.66 1.27 1.04 0.07 1 3,147 41.0 Call 0.80 2.68 0.90 -0.04 0 79 42.0 Call 0.62 1.20 0.91 0.00 1 368 43.0 Call 0.80 2.60 0.89 0.01 0 498 44.0 Call 0.56 1.61 0.74 -0.10 0 110 45.0 Call 0.45 1.40 0.72 -0.09 0 732 46.0 Call 0.55 1.59 0.93 0.15 0 54 47.0 Call 0.39 2.47 0.59 -0.16 0 35 48.0 Call 0.05 2.45 0.65 -0.07 0 49 49.0 Call 0.22 1.30 1.58 0.89 0 29 50.0 Call 0.48 1.12 0.80 0.14 6 1,777 51.0 Call 0.03 2.37 0.75 0.12 1 82 52.0 Call 0.38 2.35 0.60 -0.01 0 43 53.0 Call 0.35 2.33 0.50 -0.09 0 47 54.0 Call 0.34 2.31 5.00 4.43 0 18 55.0 Call 0.41 1.22 0.50 -0.05 0 800 56.0 Call 0.33 2.27 0.50 -0.03 0 58 57.0 Call 0.29 2.25 3.79 3.28 0 6 58.0 Call 0.03 2.23 1.39 0.90 0 36 59.0 Call 0.50 1.99 0.45 -0.01 0 23 60.0 Call 0.49 0.65 0.52 0.08 2 801 61.0 Call 0.35 0.65 0.50 0.08 0 14 62.0 Call 0.22 0.60 0.42 0.01 0 224 63.0 Call 0.12 0.60 0.80 0.40 0 556 64.0 Call 0.27 0.55 0.45 0.07 0 68 65.0 Call 0.37 0.55 0.48 0.11 10 9,760 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.19 0.18 0.01 0 107 2.0 Put 0.20 0.40 0.30 0.00 0 9 3.0 Put 0.35 0.54 0.53 0.08 0 244 4.0 Put 0.45 0.78 0.60 -0.17 19 23 5.0 Put 0.51 1.28 1.15 0.07 0 572 6.0 Put 0.00 2.78 1.40 -0.06 0 120 7.0 Put 1.01 1.99 1.38 -0.51 0 37 8.0 Put 1.81 3.60 2.51 0.14 0 38 9.0 Put 1.50 3.80 2.80 -0.05 0 161 10.0 Put 2.29 3.55 3.20 -0.13 0 182 11.0 Put 3.10 3.65 4.01 0.10 0 360 12.0 Put 3.70 4.35 4.60 0.10 0 217 13.0 Put 4.05 5.05 4.75 -0.33 0 145 14.0 Put 4.95 5.70 6.32 0.58 2 325 15.0 Put 4.60 7.50 6.50 0.11 0 577 16.0 Put 5.75 8.30 6.94 -0.10 0 244 17.0 Put 5.95 7.80 7.35 -0.45 1 111 18.0 Put 6.70 8.50 8.90 0.34 0 182 19.0 Put 7.45 9.25 8.98 -0.35 0 106 20.0 Put 9.00 11.35 10.80 0.71 0 295 21.0 Put 9.00 12.15 11.50 0.59 0 256 22.0 Put 9.75 12.30 12.50 0.76 0 155 23.0 Put 11.25 12.65 12.80 0.22 0 96 24.0 Put 11.40 13.45 14.00 0.58 0 120 25.0 Put 12.25 15.45 13.67 -0.59 0 1,704 26.0 Put 13.10 16.30 15.78 0.63 0 178 27.0 Put 13.95 17.15 12.93 -3.12 0 347 28.0 Put 14.85 18.05 17.20 0.25 0 137 29.0 Put 15.75 18.95 18.12 0.28 0 96 30.0 Put 16.60 19.15 18.79 0.05 0 180 31.0 Put 17.50 20.70 18.89 -0.75 0 7 32.0 Put 18.40 21.60 20.35 -0.19 0 153 33.0 Put 19.35 22.50 21.28 -0.16 0 9 34.0 Put 20.25 23.45 21.61 -0.73 0 11 35.0 Put 21.20 23.65 22.45 -0.80 2 115 36.0 Put 22.10 25.30 25.02 0.83 0 53 37.0 Put 23.05 26.20 24.95 -0.18 0 5 38.0 Put 25.00 26.55 25.10 -0.97 1 53 39.0 Put 24.95 28.05 27.45 0.44 0 34 40.0 Put 25.90 29.00 27.01 -0.94 1 1,007 41.0 Put 26.85 29.95 29.67 0.76 0 22 42.0 Put 27.80 30.85 30.49 0.63 0 242 43.0 Put 28.75 31.80 31.12 0.31 0 37 44.0 Put 29.70 32.20 24.79 -6.97 0 40 45.0 Put 30.65 33.70 23.65 -9.07 0 31 46.0 Put 31.65 34.65 22.90 -10.77 0 14 47.0 Put 32.60 35.65 30.00 -4.63 0 90 48.0 Put 33.60 36.65 32.80 -2.79 0 125 49.0 Put 34.55 37.55 33.70 -2.84 0 16 50.0 Put 35.50 38.55 27.75 -9.75 0 50 51.0 Put 36.50 39.45 27.00 -11.46 0 10 52.0 Put 37.50 40.45 30.20 -9.23 0 144 53.0 Put 38.45 41.40 0.00 0.00 0 0 54.0 Put 39.40 42.80 41.40 0.03 0 209 55.0 Put 40.35 43.75 39.35 -2.99 0 20 56.0 Put 41.35 44.75 40.25 -3.06 0 399 57.0 Put 42.35 45.70 34.60 -9.68 0 15 58.0 Put 43.30 46.65 36.59 -8.66 0 8 59.0 Put 44.30 47.65 46.00 -0.22 0 6 60.0 Put 45.30 48.60 47.43 0.23 0 474 61.0 Put 46.30 49.60 36.45 -11.72 0 154 62.0 Put 47.30 50.55 40.25 -8.90 0 9 63.0 Put 48.25 51.55 40.30 -9.83 0 120 64.0 Put 49.25 52.55 0.00 0.00 0 0 65.0 Put 50.95 53.50 53.49 1.39 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 20, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.43 14.51 14.51 1.14 8.53 100X23500 0.00 0.00 15,314,362 Wed Jul 20 2022 4:10:47 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 22 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.40 9.55 6.60 -1.77 0 0 6.0 Call 8.40 8.55 0.00 0.00 0 0 6.5 Call 7.90 8.05 0.00 0.00 0 0 7.0 Call 7.40 7.55 5.55 -0.82 0 35 7.5 Call 6.90 7.05 0.00 0.00 0 0 8.0 Call 6.40 6.55 4.60 -0.77 0 1 8.5 Call 5.90 6.05 0.00 0.00 0 0 9.0 Call 5.40 5.55 4.25 -0.12 0 7 9.5 Call 4.95 5.05 4.50 0.63 1 1 10.0 Call 4.40 4.55 4.46 1.08 3 48 10.5 Call 3.90 4.05 3.11 0.23 0 6 11.0 Call 3.40 3.55 3.17 0.77 1 77 11.5 Call 2.94 3.05 2.98 1.07 20 72 12.0 Call 2.47 2.56 2.50 1.04 15 668 12.5 Call 2.00 2.09 1.97 0.93 176 880 13.0 Call 1.53 1.62 1.69 1.02 488 1,614 13.5 Call 1.14 1.18 1.14 0.74 905 2,902 14.0 Call 0.76 0.81 0.76 0.54 4,085 2,744 14.5 Call 0.46 0.50 0.47 0.35 1,887 1,843 15.0 Call 0.28 0.29 0.29 0.22 18,620 8,918 15.5 Call 0.15 0.17 0.16 0.13 1,987 1,003 16.0 Call 0.09 0.10 0.10 0.08 1,208 582 16.5 Call 0.05 0.06 0.05 0.03 649 915 17.0 Call 0.03 0.04 0.03 0.01 230 465 17.5 Call 0.02 0.03 0.03 0.02 231 187 18.0 Call 0.00 0.03 0.01 0.00 0 122 18.5 Call 0.00 0.02 0.03 0.02 0 17 19.0 Call 0.00 0.03 0.01 0.00 1 286 19.5 Call 0.00 0.03 0.03 0.02 0 19 20.0 Call 0.00 0.01 0.02 0.01 0 56 20.5 Call 0.00 0.03 0.02 0.01 0 5 21.0 Call 0.00 0.02 0.08 0.07 0 35 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.01 0.00 0 41 22.5 Call 0.00 0.03 0.14 0.13 0 0 23.0 Call 0.00 0.03 0.04 0.04 0 2 23.5 Call 0.00 0.03 0.02 0.02 1 3 24.0 Call 0.00 0.02 0.03 0.03 0 42 24.5 Call 0.00 0.03 0.02 0.02 0 11 25.0 Call 0.00 0.03 0.03 0.03 0 85 26.0 Call 0.00 0.03 0.11 0.11 0 5 27.0 Call 0.00 0.03 0.06 0.06 0 1 28.0 Call 0.00 0.03 0.00 0.00 0 0 30.0 Call 0.00 0.03 0.01 0.01 0 10 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 6 407 6.0 Put 0.00 0.01 0.00 0.00 0 0 6.5 Put 0.00 0.01 0.02 0.02 0 5 7.0 Put 0.00 0.01 0.02 0.02 0 5 7.5 Put 0.00 0.01 0.02 0.02 0 1,003 8.0 Put 0.00 0.01 0.01 0.01 4 2,777 8.5 Put 0.00 0.01 0.01 0.00 0 472 9.0 Put 0.00 0.01 0.01 0.00 14 2,240 9.5 Put 0.00 0.02 0.01 0.00 2 1,137 10.0 Put 0.00 0.01 0.01 -0.01 7 4,198 10.5 Put 0.01 0.02 0.01 -0.01 4 1,537 11.0 Put 0.01 0.02 0.02 -0.03 694 6,794 11.5 Put 0.01 0.03 0.03 -0.04 462 1,035 12.0 Put 0.02 0.04 0.04 -0.07 1,140 3,844 12.5 Put 0.05 0.06 0.06 -0.14 828 2,643 13.0 Put 0.09 0.11 0.10 -0.23 2,798 5,584 13.5 Put 0.17 0.19 0.17 -0.39 2,273 864 14.0 Put 0.28 0.31 0.32 -0.56 1,196 701 14.5 Put 0.48 0.52 0.51 -0.77 888 386 15.0 Put 0.78 0.83 0.80 -0.92 465 463 15.5 Put 1.15 1.21 1.17 -1.02 44 473 16.0 Put 1.56 1.66 1.62 -1.06 166 301 16.5 Put 2.04 2.12 4.15 0.97 0 117 17.0 Put 2.47 2.63 3.31 -0.36 0 26 17.5 Put 2.95 3.10 3.90 -0.27 0 111 18.0 Put 3.45 3.65 4.01 -0.66 2 598 18.5 Put 3.95 4.10 5.00 -0.17 0 23 19.0 Put 4.45 4.60 6.35 0.68 0 1 19.5 Put 4.80 5.15 6.73 0.56 0 28 20.0 Put 5.40 5.65 5.55 -1.12 1 12 20.5 Put 5.95 6.15 7.53 0.36 0 2 21.0 Put 6.45 6.60 7.30 -0.37 1 4 21.5 Put 6.95 7.10 8.22 0.05 0 3 22.0 Put 7.45 7.60 9.62 0.96 0 30 22.5 Put 7.95 8.10 8.90 -0.26 0 6 23.0 Put 8.40 8.60 10.88 1.22 0 2 23.5 Put 8.90 9.10 10.58 0.42 0 7 24.0 Put 9.45 9.60 11.12 0.46 0 3 24.5 Put 9.95 10.10 12.61 1.45 0 1 25.0 Put 10.45 10.65 11.34 -0.32 0 35 26.0 Put 11.45 11.60 11.68 -0.98 5 6 27.0 Put 12.45 12.60 14.38 0.72 0 2 28.0 Put 13.45 13.60 15.71 1.05 0 4 30.0 Put 15.35 15.60 16.41 -0.25 0 2 35.0 Put 20.45 20.65 22.05 0.39 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.40 9.60 8.65 0.28 0 1 6.0 Call 8.40 8.65 0.00 0.00 0 0 6.5 Call 7.90 8.20 0.00 0.00 0 0 7.0 Call 7.40 7.65 0.00 0.00 0 0 7.5 Call 6.90 7.15 0.00 0.00 0 0 8.0 Call 6.45 6.65 4.40 -0.97 0 4 8.5 Call 5.90 6.15 0.00 0.00 0 0 9.0 Call 5.40 5.70 4.33 -0.05 0 11 9.5 Call 4.90 5.20 4.65 0.75 1 0 10.0 Call 4.45 4.65 4.35 0.93 10 427 10.5 Call 3.95 4.15 2.82 -0.12 0 64 11.0 Call 3.50 3.70 2.82 0.33 5 514 11.5 Call 3.00 3.30 2.07 0.01 0 15 12.0 Call 2.58 2.69 2.66 1.02 68 543 12.5 Call 2.16 2.24 2.24 0.95 26 460 13.0 Call 1.78 1.85 1.78 0.80 1,115 2,160 13.5 Call 1.41 1.47 1.42 0.70 352 1,391 14.0 Call 1.10 1.15 1.17 0.64 666 1,965 14.5 Call 0.82 0.88 0.84 0.47 675 1,226 15.0 Call 0.61 0.66 0.64 0.38 2,142 1,275 15.5 Call 0.47 0.49 0.47 0.28 91 776 16.0 Call 0.33 0.36 0.34 0.21 1,134 662 16.5 Call 0.23 0.26 0.25 0.16 131 435 17.0 Call 0.17 0.19 0.17 0.10 969 971 17.5 Call 0.12 0.14 0.13 0.07 65 405 18.0 Call 0.09 0.11 0.10 0.05 381 470 18.5 Call 0.07 0.09 0.08 0.05 389 158 19.0 Call 0.05 0.07 0.05 0.02 23 81 19.5 Call 0.04 0.06 0.04 0.01 0 170 20.0 Call 0.03 0.04 0.04 0.02 109 541 20.5 Call 0.02 0.04 0.03 0.01 0 64 21.0 Call 0.02 0.03 0.03 0.01 6 359 21.5 Call 0.01 0.03 0.02 0.00 0 107 22.0 Call 0.01 0.03 0.01 -0.01 4 152 22.5 Call 0.00 0.02 0.02 0.00 0 14 23.0 Call 0.00 0.03 0.14 0.12 0 5 23.5 Call 0.00 0.04 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.01 -0.01 0 3 24.5 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.09 0.07 0 4 26.0 Call 0.00 0.03 0.00 0.00 0 0 27.0 Call 0.00 0.03 0.00 0.00 0 0 28.0 Call 0.00 0.03 0.00 0.00 0 0 30.0 Call 0.00 0.03 0.01 0.00 0 0 35.0 Call 0.00 0.01 0.03 0.02 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.03 0.02 0 128 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.03 0.01 0 27 7.5 Put 0.00 0.03 0.07 0.05 0 10 8.0 Put 0.00 0.01 0.01 -0.01 21 994 8.5 Put 0.00 0.03 0.02 0.00 1 91 9.0 Put 0.01 0.03 0.01 -0.03 14 2,611 9.5 Put 0.02 0.03 0.02 -0.04 56 114 10.0 Put 0.03 0.04 0.03 -0.05 37 3,458 10.5 Put 0.05 0.06 0.05 -0.06 125 1,664 11.0 Put 0.07 0.09 0.08 -0.08 1,049 1,914 11.5 Put 0.11 0.12 0.12 -0.12 191 2,669 12.0 Put 0.16 0.18 0.18 -0.14 1,410 4,135 12.5 Put 0.23 0.25 0.26 -0.20 726 638 13.0 Put 0.33 0.36 0.36 -0.30 1,656 2,740 13.5 Put 0.46 0.50 0.47 -0.43 539 796 14.0 Put 0.66 0.69 0.67 -0.54 984 2,639 14.5 Put 0.88 0.91 0.89 -0.67 409 370 15.0 Put 1.14 1.20 1.11 -0.84 68 406 15.5 Put 1.47 1.54 1.46 -0.91 4 13 16.0 Put 1.85 1.91 1.78 -1.03 12 173 16.5 Put 2.26 2.31 2.28 -1.00 5 152 17.0 Put 2.66 2.75 2.60 -1.15 18 50 17.5 Put 3.10 3.25 3.20 -1.04 3 37 18.0 Put 3.55 3.70 4.10 -0.63 2 97 18.5 Put 4.05 4.20 4.30 -0.92 5 7 19.0 Put 4.50 4.75 5.22 -0.49 0 19 19.5 Put 5.00 5.30 0.00 0.00 0 0 20.0 Put 5.50 5.65 5.55 -1.15 12 17 20.5 Put 6.00 6.20 0.00 0.00 0 0 21.0 Put 6.45 6.75 8.80 1.10 0 2 21.5 Put 6.95 7.20 0.00 0.00 0 0 22.0 Put 7.45 7.65 9.86 1.16 0 8 22.5 Put 7.90 8.20 9.62 0.42 0 8 23.0 Put 8.40 8.75 11.00 1.30 0 10 23.5 Put 9.00 9.15 10.65 0.45 0 6 24.0 Put 9.45 9.70 11.64 0.94 0 3 24.5 Put 9.95 10.20 12.84 1.64 0 3 25.0 Put 10.45 10.65 11.34 -0.36 0 15 26.0 Put 11.45 11.70 12.62 -0.07 0 2 27.0 Put 12.50 12.70 14.04 0.35 0 8 28.0 Put 13.40 13.70 14.52 -0.17 0 13 30.0 Put 15.45 15.70 15.93 -0.76 1 13 35.0 Put 20.45 20.65 23.12 1.44 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.40 9.65 8.70 0.33 0 6 6.0 Call 8.35 8.65 0.00 0.00 0 0 7.0 Call 7.35 7.65 0.00 0.00 0 0 7.5 Call 6.90 7.15 0.00 0.00 0 0 8.0 Call 6.40 6.70 0.00 0.00 0 0 8.5 Call 5.85 6.20 0.00 0.00 0 0 9.0 Call 5.40 5.70 0.00 0.00 0 0 9.5 Call 4.95 5.20 2.88 -1.06 0 3 10.0 Call 4.45 4.70 4.62 1.13 16 27 10.5 Call 4.00 4.25 0.00 0.00 0 0 11.0 Call 3.50 3.75 2.78 0.18 0 16 11.5 Call 3.10 3.30 2.26 0.07 0 14 12.0 Call 2.68 2.79 2.70 0.89 6 162 12.5 Call 2.30 2.38 2.28 0.82 59 66 13.0 Call 1.94 1.99 2.01 0.85 16 281 13.5 Call 1.59 1.64 1.71 0.80 249 101 14.0 Call 1.28 1.34 1.33 0.63 74 487 14.5 Call 1.02 1.07 1.03 0.51 131 161 15.0 Call 0.80 0.85 0.83 0.44 145 201 15.5 Call 0.62 0.67 0.67 0.38 41 159 16.0 Call 0.47 0.53 0.50 0.28 25 118 16.5 Call 0.36 0.42 0.37 0.20 41 116 17.0 Call 0.27 0.33 0.29 0.17 235 53 17.5 Call 0.21 0.26 0.20 0.10 43 30 18.0 Call 0.16 0.21 0.17 0.09 22 32 18.5 Call 0.13 0.17 0.09 0.02 0 11 19.0 Call 0.10 0.13 0.10 0.04 10 14 20.0 Call 0.06 0.09 0.06 0.01 13 266 21.0 Call 0.04 0.08 0.00 0.00 0 0 22.0 Call 0.02 0.07 0.05 0.03 20 0 23.0 Call 0.00 0.06 0.07 0.06 0 10 24.0 Call 0.00 0.05 0.06 0.05 0 13 25.0 Call 0.00 0.05 0.05 0.05 0 80 26.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 -0.01 0 239 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.04 0.02 -0.02 3 219 8.0 Put 0.03 0.05 0.05 0.00 6 102 8.5 Put 0.01 0.07 0.13 0.06 0 71 9.0 Put 0.05 0.09 0.07 -0.02 46 322 9.5 Put 0.07 0.10 0.10 -0.01 29 2,533 10.0 Put 0.08 0.11 0.10 -0.06 34 236 10.5 Put 0.10 0.14 0.13 -0.08 35 92 11.0 Put 0.14 0.19 0.15 -0.13 124 834 11.5 Put 0.20 0.24 0.20 -0.17 428 356 12.0 Put 0.27 0.31 0.27 -0.22 66 670 12.5 Put 0.36 0.41 0.34 -0.31 160 734 13.0 Put 0.49 0.53 0.48 -0.37 146 88 13.5 Put 0.65 0.70 0.68 -0.42 408 178 14.0 Put 0.84 0.89 0.86 -0.52 162 53 14.5 Put 1.07 1.13 1.11 -0.60 241 51 15.0 Put 1.35 1.41 1.39 -0.69 40 24 15.5 Put 1.66 1.73 2.19 -0.29 0 16 16.0 Put 2.02 2.08 2.06 -0.84 13 16 16.5 Put 2.38 2.46 4.45 1.10 0 18 17.0 Put 2.81 2.88 3.25 -0.56 0 4 17.5 Put 3.20 3.35 4.75 0.46 0 13 18.0 Put 3.65 3.80 4.50 -0.27 0 2 18.5 Put 4.10 4.30 6.65 1.39 0 19 19.0 Put 4.60 4.85 6.42 0.67 0 3 20.0 Put 5.55 5.80 6.38 -0.35 0 9 21.0 Put 6.45 6.75 0.00 0.00 0 0 22.0 Put 7.50 7.75 9.32 0.62 0 2 23.0 Put 8.50 8.75 9.84 0.15 0 1 24.0 Put 9.45 9.75 11.12 0.43 0 2 25.0 Put 10.40 10.75 0.00 0.00 0 0 26.0 Put 11.45 11.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.35 9.75 0.00 0.00 0 0 7.5 Call 6.90 7.20 0.00 0.00 0 0 8.0 Call 6.40 6.70 0.00 0.00 0 0 8.5 Call 5.90 6.20 0.00 0.00 0 0 9.0 Call 5.40 5.75 0.00 0.00 0 0 9.5 Call 4.95 5.25 0.00 0.00 0 0 10.0 Call 4.50 4.75 3.70 0.16 0 15 10.5 Call 4.05 4.30 2.60 -0.51 0 8 11.0 Call 3.60 3.80 2.92 0.23 1 3 11.5 Call 3.15 3.35 1.90 -0.41 0 51 12.0 Call 2.78 2.90 2.25 0.32 1 36 12.5 Call 2.41 2.48 2.17 0.57 3 19 13.0 Call 2.06 2.12 2.06 0.75 13 139 13.5 Call 1.73 1.79 1.73 0.68 20 53 14.0 Call 1.42 1.50 1.50 0.65 57 393 14.5 Call 1.16 1.24 1.18 0.51 89 66 15.0 Call 0.94 1.02 1.00 0.48 36 81 15.5 Call 0.76 0.83 0.78 0.36 25 65 16.0 Call 0.60 0.67 0.65 0.34 35 239 16.5 Call 0.49 0.55 0.55 0.31 12 30 17.0 Call 0.38 0.44 0.38 0.18 44 29 17.5 Call 0.31 0.37 0.36 0.20 189 36 18.0 Call 0.25 0.31 0.17 0.04 1 41 18.5 Call 0.20 0.25 0.12 0.01 0 3 19.0 Call 0.16 0.21 0.13 0.04 1 1 20.0 Call 0.11 0.15 0.13 0.06 53 10 21.0 Call 0.07 0.12 0.06 0.00 2 0 22.0 Call 0.03 0.10 0.00 0.00 0 0 23.0 Call 0.02 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.05 0 22 7.5 Put 0.02 0.08 0.09 0.03 0 48 8.0 Put 0.03 0.09 0.00 0.00 0 0 8.5 Put 0.05 0.11 0.05 -0.05 1 7 9.0 Put 0.07 0.13 0.10 -0.04 15 21 9.5 Put 0.10 0.14 0.35 0.17 0 21 10.0 Put 0.13 0.17 0.15 -0.09 47 1,016 10.5 Put 0.18 0.21 0.19 -0.12 7 91 11.0 Put 0.23 0.27 0.25 -0.14 32 362 11.5 Put 0.30 0.34 0.32 -0.19 86 42 12.0 Put 0.39 0.43 0.40 -0.23 161 819 12.5 Put 0.50 0.55 0.52 -0.28 111 166 13.0 Put 0.63 0.68 0.65 -0.36 20 116 13.5 Put 0.80 0.86 0.78 -0.48 42 26 14.0 Put 1.00 1.07 1.00 -0.56 92 1,317 14.5 Put 1.24 1.30 1.24 -0.63 48 2 15.0 Put 1.52 1.59 1.51 -0.72 107 96 15.5 Put 1.83 1.90 2.09 -0.53 1 10 16.0 Put 2.17 2.24 2.76 -0.26 15 95 16.5 Put 2.54 2.61 0.00 0.00 0 0 17.0 Put 2.94 3.05 3.65 -0.26 0 4 17.5 Put 3.30 3.50 0.00 0.00 0 0 18.0 Put 3.75 3.90 5.26 0.42 0 1 18.5 Put 4.15 4.35 0.00 0.00 0 0 19.0 Put 4.70 4.85 0.00 0.00 0 0 20.0 Put 5.60 5.80 7.20 0.43 0 1 21.0 Put 6.50 6.85 8.12 0.36 0 1 22.0 Put 7.45 7.75 0.00 0.00 0 0 23.0 Put 8.50 8.80 10.15 0.41 0 2 24.0 Put 9.45 9.75 0.00 0.00 0 0 25.0 Put 10.45 10.75 10.80 -0.93 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 30 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.40 13.65 11.35 -1.02 0 1 2.0 Call 12.40 12.60 0.00 0.00 0 0 3.0 Call 11.40 11.65 0.00 0.00 0 0 4.0 Call 10.40 10.65 0.00 0.00 0 0 5.0 Call 9.40 9.60 0.00 0.00 0 0 6.0 Call 8.40 8.65 7.45 0.07 0 0 7.0 Call 7.40 7.65 5.87 -0.52 0 0 7.5 Call 6.95 7.15 0.00 0.00 0 0 8.0 Call 6.45 6.70 3.85 -1.58 0 1 8.5 Call 5.95 6.20 0.00 0.00 0 0 9.0 Call 5.50 5.70 4.10 -0.40 0 2 9.5 Call 5.00 5.25 0.00 0.00 0 0 10.0 Call 4.55 4.75 4.70 1.09 151 185 10.5 Call 4.10 4.30 4.11 0.92 1 0 11.0 Call 3.70 3.85 3.80 1.01 255 463 11.5 Call 3.25 3.45 0.00 0.00 0 0 12.0 Call 2.90 2.97 2.95 0.90 76 558 12.5 Call 2.51 2.59 2.63 0.89 6 7 13.0 Call 2.17 2.23 2.28 0.84 220 2,816 13.5 Call 1.85 1.92 1.92 0.73 91 35 14.0 Call 1.58 1.63 1.57 0.60 754 2,253 14.5 Call 1.30 1.37 1.36 0.57 317 29 15.0 Call 1.08 1.14 1.15 0.51 571 2,739 15.5 Call 0.88 0.95 0.95 0.44 635 59 16.0 Call 0.74 0.79 0.76 0.34 1,076 2,285 16.5 Call 0.59 0.65 0.64 0.31 408 1 17.0 Call 0.51 0.53 0.51 0.25 134 1,105 17.5 Call 0.39 0.45 0.46 0.24 59 19 18.0 Call 0.32 0.38 0.34 0.16 50 351 18.5 Call 0.27 0.31 0.31 0.16 209 2 19.0 Call 0.22 0.26 0.25 0.13 12 626 20.0 Call 0.15 0.19 0.18 0.09 254 1,392 21.0 Call 0.11 0.15 0.12 0.05 25 501 22.0 Call 0.09 0.11 0.11 0.05 92 1,503 23.0 Call 0.03 0.08 0.06 0.01 10 194 24.0 Call 0.02 0.08 0.05 0.01 3 1 25.0 Call 0.03 0.07 0.05 0.01 11 163 26.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.08 0 40 4.0 Put 0.00 0.03 0.04 0.02 0 35 5.0 Put 0.01 0.02 0.04 0.01 240 350 6.0 Put 0.02 0.06 0.03 -0.01 3 530 7.0 Put 0.04 0.08 0.06 -0.01 14 600 7.5 Put 0.04 0.10 0.00 0.00 0 0 8.0 Put 0.07 0.12 0.07 -0.05 7 3,935 8.5 Put 0.08 0.14 0.00 0.00 0 0 9.0 Put 0.12 0.15 0.13 -0.07 233 4,270 9.5 Put 0.14 0.18 0.19 -0.06 1 0 10.0 Put 0.18 0.21 0.19 -0.12 466 3,676 10.5 Put 0.23 0.27 0.32 -0.08 0 3 11.0 Put 0.30 0.34 0.29 -0.20 49 4,610 11.5 Put 0.40 0.42 0.43 -0.19 98 101 12.0 Put 0.50 0.53 0.52 -0.25 4,926 17,325 12.5 Put 0.61 0.66 0.63 -0.32 34 20 13.0 Put 0.76 0.81 0.81 -0.34 4,848 6,515 13.5 Put 0.94 1.00 0.94 -0.47 218 574 14.0 Put 1.15 1.21 1.17 -0.52 999 3,044 14.5 Put 1.39 1.44 1.41 -0.60 780 8 15.0 Put 1.66 1.72 1.69 -0.67 821 1,536 15.5 Put 1.97 2.04 2.47 -0.26 0 2 16.0 Put 2.31 2.37 2.39 -0.74 11 105 16.5 Put 2.67 2.73 2.67 -0.87 5 0 17.0 Put 3.05 3.15 3.00 -0.98 5 31 17.5 Put 3.45 3.60 0.00 0.00 0 0 18.0 Put 3.85 4.00 3.85 -1.04 8 339 18.5 Put 4.30 4.45 0.00 0.00 0 0 19.0 Put 4.75 4.90 5.60 -0.24 1 210 20.0 Put 5.70 5.80 5.69 -1.11 1 134 21.0 Put 6.60 6.90 7.40 -0.38 1 5 22.0 Put 7.60 7.85 9.25 0.48 0 78 23.0 Put 8.60 8.80 10.20 0.44 0 24 24.0 Put 9.55 9.80 9.55 -1.19 5 79 25.0 Put 10.55 10.75 10.75 -0.99 4 134 26.0 Put 11.50 11.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.35 9.70 0.00 0.00 0 0 7.5 Call 6.90 7.20 0.00 0.00 0 0 8.0 Call 6.45 6.75 0.00 0.00 0 0 8.5 Call 5.95 6.25 0.00 0.00 0 0 9.0 Call 5.50 5.75 0.00 0.00 0 0 9.5 Call 5.00 5.30 0.00 0.00 0 0 10.0 Call 4.60 4.80 3.91 0.23 0 16 10.5 Call 4.15 4.30 0.00 0.00 0 0 11.0 Call 3.75 3.95 0.00 0.00 0 0 11.5 Call 3.30 3.50 3.48 0.99 1 2 12.0 Call 2.97 3.10 3.08 0.92 3 31 12.5 Call 2.61 2.69 2.72 0.88 10 40 13.0 Call 2.27 2.36 2.41 0.86 11 51 13.5 Call 1.95 2.03 1.99 0.69 44 12 14.0 Call 1.66 1.76 1.58 0.49 46 48 14.5 Call 1.41 1.49 1.50 0.59 28 28 15.0 Call 1.19 1.27 1.29 0.54 16 64 15.5 Call 0.99 1.07 1.05 0.43 6 39 16.0 Call 0.83 0.91 0.86 0.36 4 641 16.5 Call 0.70 0.75 0.79 0.38 4 40 17.0 Call 0.57 0.64 0.60 0.26 275 253 17.5 Call 0.47 0.55 0.56 0.28 1 27 18.0 Call 0.40 0.46 0.31 0.08 2 20 18.5 Call 0.33 0.40 0.35 0.16 31 0 19.0 Call 0.28 0.34 0.31 0.14 17 0 20.0 Call 0.20 0.24 0.20 0.07 5 104 21.0 Call 0.14 0.20 0.00 0.00 0 0 22.0 Call 0.10 0.15 0.07 -0.01 0 20 23.0 Call 0.08 0.13 0.00 0.00 0 0 24.0 Call 0.06 0.11 0.00 0.00 0 0 25.0 Call 0.03 0.10 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.04 -0.01 0 51 7.5 Put 0.07 0.13 0.10 -0.03 50 4 8.0 Put 0.09 0.15 0.12 -0.04 6 28 8.5 Put 0.12 0.17 0.00 0.00 0 0 9.0 Put 0.15 0.19 0.29 0.04 0 1,012 9.5 Put 0.19 0.23 0.22 -0.10 4 13 10.0 Put 0.24 0.28 0.27 -0.12 2 390 10.5 Put 0.30 0.35 0.34 -0.14 6 49 11.0 Put 0.37 0.42 0.43 -0.16 3 34 11.5 Put 0.47 0.52 0.47 -0.25 2 226 12.0 Put 0.58 0.65 0.61 -0.27 6 31 12.5 Put 0.71 0.78 0.78 -0.28 1 140 13.0 Put 0.87 0.94 0.90 -0.38 49 1,291 13.5 Put 1.06 1.12 1.11 -0.42 135 64 14.0 Put 1.27 1.35 1.31 -0.51 53 10 14.5 Put 1.52 1.58 1.55 -0.59 60 5 15.0 Put 1.80 1.87 1.94 -0.54 2 0 15.5 Put 2.10 2.18 0.00 0.00 0 0 16.0 Put 2.43 2.52 2.49 -0.74 1 1 16.5 Put 2.76 2.86 2.82 -0.82 11 0 17.0 Put 3.15 3.30 3.24 -0.82 16 21 17.5 Put 3.55 3.70 4.17 -0.33 0 15 18.0 Put 3.95 4.10 5.33 0.37 0 1 18.5 Put 4.40 4.55 0.00 0.00 0 0 19.0 Put 4.80 4.95 4.95 -0.94 16 21 20.0 Put 5.75 5.95 0.00 0.00 0 0 21.0 Put 6.65 6.85 0.00 0.00 0 0 22.0 Put 7.60 7.95 9.31 0.51 0 6 23.0 Put 8.55 8.85 9.50 -0.28 1 1 24.0 Put 9.55 9.80 0.00 0.00 0 0 25.0 Put 10.50 10.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 58 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.05 13.80 0.00 0.00 0 0 2.0 Call 12.05 12.80 11.40 0.03 0 2 3.0 Call 11.40 11.65 0.00 0.00 0 0 4.0 Call 10.40 10.65 8.70 -0.67 0 13 5.0 Call 9.40 9.65 8.00 -0.38 0 601 6.0 Call 8.45 8.65 5.70 -1.71 0 3,642 7.0 Call 7.45 7.65 7.52 1.06 41 1,210 8.0 Call 6.50 6.75 6.30 0.76 10 30 9.0 Call 5.60 5.80 4.97 0.30 5 17 10.0 Call 4.75 4.95 4.79 0.96 18 183 11.0 Call 3.90 4.05 3.98 0.90 11 235 12.0 Call 3.15 3.30 3.15 0.75 102 933 13.0 Call 2.52 2.62 2.62 0.78 512 2,523 14.0 Call 1.98 2.05 2.00 0.62 469 1,537 15.0 Call 1.50 1.56 1.54 0.51 763 4,455 16.0 Call 1.12 1.21 1.16 0.41 553 2,363 17.0 Call 0.83 0.91 0.90 0.35 392 1,277 18.0 Call 0.63 0.69 0.68 0.26 965 2,946 19.0 Call 0.47 0.53 0.50 0.19 50 1,862 20.0 Call 0.37 0.39 0.39 0.15 1,156 5,291 21.0 Call 0.28 0.34 0.31 0.11 16 1,214 22.0 Call 0.22 0.25 0.24 0.09 6 1,054 23.0 Call 0.17 0.22 0.19 0.07 22 1,366 24.0 Call 0.11 0.19 0.15 0.04 4 1,119 25.0 Call 0.12 0.16 0.12 0.02 119 2,326 26.0 Call 0.07 0.12 0.12 0.03 1 1,011 27.0 Call 0.05 0.12 0.07 -0.01 0 363 28.0 Call 0.06 0.12 0.07 0.00 0 597 29.0 Call 0.05 0.08 0.05 -0.01 0 468 30.0 Call 0.06 0.08 0.06 0.00 0 2,001 31.0 Call 0.01 0.09 0.09 0.04 0 344 32.0 Call 0.00 0.09 0.05 0.00 0 615 33.0 Call 0.05 0.08 0.07 0.02 0 529 34.0 Call 0.01 0.08 0.05 0.01 0 382 35.0 Call 0.02 0.05 0.05 0.01 10 1,202 36.0 Call 0.00 0.07 0.09 0.05 0 538 37.0 Call 0.00 0.07 0.06 0.03 0 643 38.0 Call 0.00 0.07 0.07 0.04 0 414 39.0 Call 0.01 0.07 0.04 0.01 0 769 40.0 Call 0.01 0.05 0.04 0.02 1 2,633 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 165 2.0 Put 0.00 0.04 0.02 0.02 0 565 3.0 Put 0.00 0.06 0.06 0.05 0 207 4.0 Put 0.00 0.05 0.05 0.01 10 138 5.0 Put 0.05 0.09 0.05 -0.03 29 2,312 6.0 Put 0.07 0.13 0.11 -0.01 1 252 7.0 Put 0.13 0.17 0.15 -0.04 165 2,831 8.0 Put 0.18 0.20 0.20 -0.08 15 2,893 9.0 Put 0.28 0.31 0.28 -0.13 1,600 1,761 10.0 Put 0.40 0.45 0.42 -0.16 1,823 5,548 11.0 Put 0.57 0.64 0.60 -0.23 572 4,615 12.0 Put 0.86 0.89 0.88 -0.28 4,745 16,251 13.0 Put 1.17 1.25 1.23 -0.37 5,409 8,217 14.0 Put 1.61 1.69 1.63 -0.52 912 2,654 15.0 Put 2.14 2.22 2.17 -0.62 363 2,986 16.0 Put 2.77 2.85 2.78 -0.74 40 2,403 17.0 Put 3.45 3.60 3.60 -0.71 31 5,165 18.0 Put 4.25 4.40 4.30 -0.88 11 2,473 19.0 Put 5.05 5.25 5.20 -0.86 1 1,276 20.0 Put 5.95 6.10 6.13 -0.86 7 2,246 21.0 Put 6.85 7.00 8.72 0.78 0 408 22.0 Put 7.80 7.95 8.49 -0.41 0 602 23.0 Put 8.75 8.90 9.45 -0.41 0 580 24.0 Put 9.65 9.90 10.15 -0.69 1 307 25.0 Put 10.60 10.90 11.45 -0.38 0 1,252 26.0 Put 11.65 11.90 13.11 0.30 0 494 27.0 Put 12.65 12.90 14.15 0.35 0 275 28.0 Put 13.55 13.85 14.62 -0.17 0 459 29.0 Put 14.60 14.85 16.10 0.32 0 251 30.0 Put 15.55 15.80 16.05 -0.72 2 621 31.0 Put 16.40 17.05 19.32 1.56 0 379 32.0 Put 17.40 18.05 19.71 0.95 0 93 33.0 Put 18.40 19.05 21.28 1.53 0 59 34.0 Put 19.40 20.05 22.31 1.57 0 46 35.0 Put 20.40 21.05 22.12 0.38 0 205 36.0 Put 21.40 22.05 23.75 1.02 0 85 37.0 Put 22.35 23.05 23.50 -0.22 0 299 38.0 Put 23.35 24.05 25.14 0.42 0 176 39.0 Put 24.35 25.05 25.99 0.28 0 15 40.0 Put 25.35 26.00 26.00 -0.70 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 72 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.35 9.75 0.00 0.00 0 0 6.0 Call 8.35 8.75 0.00 0.00 0 0 7.0 Call 7.40 7.80 6.90 0.40 0 33 8.0 Call 6.45 6.85 5.45 -0.14 0 7 9.0 Call 5.65 5.90 4.10 -0.63 0 1 10.0 Call 4.75 5.05 3.50 -0.42 0 102 11.0 Call 4.00 4.20 4.18 0.98 8 30 12.0 Call 3.30 3.45 3.35 0.79 18 78 13.0 Call 2.68 2.78 2.82 0.82 17 238 14.0 Call 2.12 2.24 2.25 0.69 114 208 15.0 Call 1.66 1.76 1.74 0.55 62 214 16.0 Call 1.29 1.39 1.39 0.48 515 159 17.0 Call 1.00 1.08 1.09 0.41 33 345 18.0 Call 0.77 0.84 0.78 0.25 3 1,451 19.0 Call 0.59 0.66 0.59 0.19 10 177 20.0 Call 0.46 0.54 0.50 0.18 15 803 21.0 Call 0.36 0.43 0.28 0.03 0 182 22.0 Call 0.30 0.35 0.31 0.10 31 393 23.0 Call 0.23 0.29 0.20 0.03 0 279 24.0 Call 0.18 0.24 0.10 -0.04 0 336 25.0 Call 0.16 0.20 0.15 0.03 30 1,067 26.0 Call 0.13 0.17 0.14 0.03 5 593 27.0 Call 0.11 0.16 0.14 0.04 1 207 28.0 Call 0.09 0.14 0.10 0.01 0 180 29.0 Call 0.08 0.13 0.09 0.00 4 400 30.0 Call 0.07 0.12 0.07 -0.01 0 864 31.0 Call 0.05 0.12 0.06 -0.01 0 496 32.0 Call 0.03 0.11 0.12 0.06 0 1,358 33.0 Call 0.02 0.10 0.19 0.13 0 788 34.0 Call 0.02 0.09 0.06 0.00 1 193 35.0 Call 0.02 0.08 0.10 0.05 1 153 36.0 Call 0.02 0.08 0.04 -0.01 22 352 37.0 Call 0.00 0.09 0.10 0.05 0 189 38.0 Call 0.03 0.08 0.06 0.02 0 469 39.0 Call 0.00 0.08 0.10 0.06 0 164 40.0 Call 0.01 0.07 0.04 0.00 103 183 41.0 Call 0.00 0.08 0.05 0.02 0 641 42.0 Call 0.00 0.08 0.14 0.11 0 113 43.0 Call 0.00 0.07 0.15 0.12 0 225 44.0 Call 0.00 0.07 0.10 0.08 0 690 45.0 Call 0.00 0.07 0.03 0.01 0 168 46.0 Call 0.00 0.07 0.21 0.19 0 6 47.0 Call 0.00 0.07 0.04 0.03 0 44 48.0 Call 0.00 0.07 0.05 0.04 0 10 49.0 Call 0.00 0.07 0.18 0.17 0 9 50.0 Call 0.00 0.07 0.11 0.10 0 317 51.0 Call 0.00 0.07 0.26 0.25 0 227 52.0 Call 0.00 0.07 0.01 0.00 0 71 53.0 Call 0.00 0.07 0.10 0.09 0 35 54.0 Call 0.00 0.06 0.21 0.20 0 2 55.0 Call 0.00 0.06 0.16 0.15 0 127 56.0 Call 0.00 0.06 0.03 0.03 0 550 60.0 Call 0.02 0.05 0.04 0.04 3 300 65.0 Call 0.01 0.03 0.02 0.02 0 2,686 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.12 0.10 0.00 4 5,802 6.0 Put 0.10 0.17 0.42 0.25 0 95 7.0 Put 0.16 0.23 0.22 -0.03 1 1,480 8.0 Put 0.25 0.30 0.28 -0.07 4 653 9.0 Put 0.35 0.42 0.41 -0.10 15 366 10.0 Put 0.51 0.57 0.55 -0.16 77 717 11.0 Put 0.73 0.80 0.76 -0.23 66 438 12.0 Put 1.01 1.09 1.04 -0.31 32 827 13.0 Put 1.37 1.45 1.37 -0.43 50 494 14.0 Put 1.81 1.90 1.79 -0.57 166 598 15.0 Put 2.34 2.44 2.43 -0.56 4 1,029 16.0 Put 2.96 3.10 2.97 -0.74 17 919 17.0 Put 3.65 3.80 3.65 -0.83 3 677 18.0 Put 4.40 4.55 5.60 0.28 0 1,187 19.0 Put 5.20 5.35 5.27 -0.92 10 1,445 20.0 Put 6.05 6.25 6.28 -0.82 1 6,453 21.0 Put 6.95 7.15 7.90 -0.13 0 890 22.0 Put 7.85 8.05 9.80 0.82 0 499 23.0 Put 8.80 9.00 10.35 0.42 0 499 24.0 Put 9.75 10.00 12.58 1.67 0 474 25.0 Put 10.70 10.90 11.50 -0.38 0 937 26.0 Put 11.60 11.95 11.89 -0.98 5 177 27.0 Put 12.60 13.00 13.05 -0.80 1 61 28.0 Put 13.60 13.90 15.72 0.88 0 307 29.0 Put 14.55 14.90 14.87 -0.96 0 64 30.0 Put 15.55 15.95 18.15 1.33 0 175 31.0 Put 16.40 17.10 17.50 -0.30 0 182 32.0 Put 17.45 18.10 14.79 -4.00 0 346 33.0 Put 18.40 19.10 21.28 1.50 0 113 34.0 Put 19.40 20.10 20.40 -0.38 0 135 35.0 Put 20.40 21.05 23.34 1.57 0 250 36.0 Put 21.40 22.05 23.60 0.84 0 13 37.0 Put 22.40 23.05 24.21 0.45 0 17 38.0 Put 23.35 24.05 20.58 -4.17 0 22 39.0 Put 24.35 25.05 21.33 -4.41 0 15 40.0 Put 25.35 26.05 25.79 -0.95 1 110 41.0 Put 26.30 27.05 27.70 -0.03 0 4 42.0 Put 27.30 28.05 18.40 -10.32 0 229 43.0 Put 28.30 29.05 19.32 -10.40 0 30 44.0 Put 29.25 30.05 29.95 -0.76 0 2 45.0 Put 30.25 31.00 30.60 -1.10 0 38 46.0 Put 31.30 32.00 21.40 -11.30 0 23 47.0 Put 32.30 33.00 24.50 -9.19 0 6 48.0 Put 33.30 34.00 23.05 -11.64 0 1 49.0 Put 34.30 35.00 24.10 -11.58 0 5 50.0 Put 35.25 36.00 35.65 -1.03 2 1,172 51.0 Put 36.30 37.00 0.00 0.00 0 0 52.0 Put 37.30 38.00 26.60 -12.07 0 2 53.0 Put 38.20 39.00 0.00 0.00 0 0 54.0 Put 39.30 40.00 31.05 -9.61 0 8 55.0 Put 40.25 41.00 31.34 -10.32 0 27 56.0 Put 41.25 42.00 29.35 -13.31 0 2 60.0 Put 45.20 46.15 34.50 -12.15 0 609 65.0 Put 50.20 51.10 38.20 -13.44 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 149 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.05 13.75 18.50 6.13 0 0 2.0 Call 12.05 12.80 0.00 0.00 0 0 3.0 Call 11.40 11.65 0.00 0.00 0 0 4.0 Call 10.40 10.70 0.00 0.00 0 0 5.0 Call 9.45 9.75 7.33 -1.12 0 41 6.0 Call 8.50 8.80 6.80 -0.75 0 12 7.0 Call 7.60 7.90 5.30 -1.39 0 8 8.0 Call 6.75 6.95 4.80 -1.08 0 5 9.0 Call 6.00 6.20 3.98 -1.13 0 23 10.0 Call 5.20 5.45 4.17 -0.24 0 123 11.0 Call 4.50 4.70 3.85 0.06 0 18 12.0 Call 3.90 4.10 4.00 0.77 14 1,608 13.0 Call 3.35 3.50 3.45 0.72 23 273 14.0 Call 2.87 3.05 2.89 0.58 17 621 15.0 Call 2.42 2.57 2.51 0.58 88 455 16.0 Call 2.10 2.18 2.20 0.57 81 627 17.0 Call 1.75 1.87 1.80 0.41 199 490 18.0 Call 1.47 1.62 1.50 0.35 9 674 19.0 Call 1.26 1.38 1.23 0.25 1 275 20.0 Call 1.07 1.17 1.14 0.32 319 893 21.0 Call 0.91 1.04 0.97 0.26 19 61 22.0 Call 0.79 0.88 0.84 0.22 11 241 23.0 Call 0.68 0.77 0.70 0.17 105 361 24.0 Call 0.59 0.67 0.64 0.17 5 302 25.0 Call 0.52 0.60 0.55 0.13 53 758 26.0 Call 0.45 0.53 0.37 0.00 0 121 27.0 Call 0.40 0.47 0.25 -0.07 0 176 28.0 Call 0.36 0.40 0.32 0.04 2 527 29.0 Call 0.32 0.38 0.28 0.02 0 316 30.0 Call 0.28 0.32 0.31 0.07 1 1,795 31.0 Call 0.24 0.32 0.22 0.00 0 425 32.0 Call 0.22 0.30 0.22 0.01 0 88 33.0 Call 0.20 0.28 0.21 0.02 0 253 34.0 Call 0.18 0.25 0.17 -0.01 2 34 35.0 Call 0.17 0.24 0.14 -0.03 0 870 36.0 Call 0.15 0.23 0.47 0.31 0 224 37.0 Call 0.13 0.22 0.19 0.05 0 138 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.06 0.04 0.00 0 41 2.0 Put 0.02 0.09 0.10 0.04 0 585 3.0 Put 0.06 0.14 0.15 0.04 0 84 4.0 Put 0.11 0.20 0.31 0.12 0 700 5.0 Put 0.20 0.27 0.25 -0.01 1 458 6.0 Put 0.30 0.37 0.38 -0.01 0 1,773 7.0 Put 0.43 0.50 0.46 -0.10 2 1,462 8.0 Put 0.60 0.66 0.60 -0.16 20 1,383 9.0 Put 0.80 0.88 0.91 -0.09 16 1,160 10.0 Put 1.06 1.15 1.10 -0.22 165 1,077 11.0 Put 1.37 1.47 1.43 -0.26 46 1,071 12.0 Put 1.76 1.86 1.77 -0.37 172 994 13.0 Put 2.17 2.30 2.22 -0.41 97 3,643 14.0 Put 2.69 2.81 2.77 -0.44 19 1,286 15.0 Put 3.25 3.40 3.30 -0.53 32 1,827 16.0 Put 3.85 4.00 4.67 0.15 0 920 17.0 Put 4.55 4.70 5.00 -0.28 0 646 18.0 Put 5.25 5.45 5.30 -0.73 110 898 19.0 Put 6.00 6.20 6.11 -0.73 2 244 20.0 Put 6.80 7.00 6.95 -0.73 20 934 21.0 Put 7.60 7.85 8.25 -0.31 0 310 22.0 Put 8.50 8.70 9.08 -0.38 0 281 23.0 Put 9.35 9.55 9.60 -0.76 1 122 24.0 Put 10.25 10.50 11.30 0.01 0 440 25.0 Put 11.20 11.40 12.20 -0.03 0 247 26.0 Put 12.10 12.40 12.80 -0.38 0 88 27.0 Put 12.95 13.35 14.40 0.28 0 78 28.0 Put 14.00 14.15 14.50 -0.57 7 64 29.0 Put 14.95 15.15 16.73 0.69 0 163 30.0 Put 15.90 16.10 17.70 0.69 0 33 31.0 Put 16.65 17.35 14.15 -3.84 0 120 32.0 Put 17.70 18.30 10.55 -8.42 0 98 33.0 Put 18.65 19.30 20.65 0.70 0 44 34.0 Put 19.60 20.25 21.95 1.02 0 51 35.0 Put 20.60 21.25 22.30 0.39 0 29 36.0 Put 21.55 22.20 17.90 -4.99 0 12 37.0 Put 22.55 23.20 24.35 0.48 0 43 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 163 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.40 9.80 9.45 0.99 5 0 6.0 Call 8.45 8.95 0.00 0.00 0 0 7.0 Call 7.50 8.15 0.00 0.00 0 0 8.0 Call 6.75 7.00 4.60 -1.31 0 1 9.0 Call 6.00 6.20 6.11 0.95 25 47 10.0 Call 5.25 5.50 4.75 0.27 0 24 11.0 Call 4.60 4.80 3.29 -0.57 0 6 12.0 Call 3.95 4.15 3.52 0.23 1 31 13.0 Call 3.45 3.60 3.50 0.68 3 47 14.0 Call 2.97 3.15 3.03 0.63 9 54 15.0 Call 2.55 2.69 2.60 0.56 69 232 16.0 Call 2.16 2.33 2.00 0.25 0 112 17.0 Call 1.86 2.04 1.99 0.51 9 355 18.0 Call 1.57 1.73 1.65 0.40 11 137 19.0 Call 1.37 1.50 1.44 0.37 10 253 20.0 Call 1.17 1.31 1.23 0.31 13 363 21.0 Call 1.01 1.14 0.65 -0.14 0 248 22.0 Call 0.87 1.00 0.56 -0.14 0 106 23.0 Call 0.76 0.87 0.82 0.22 32 180 24.0 Call 0.66 0.75 0.72 0.19 6 74 25.0 Call 0.57 0.69 0.48 0.01 0 322 26.0 Call 0.51 0.61 0.30 -0.12 0 179 27.0 Call 0.46 0.55 0.32 -0.06 0 327 28.0 Call 0.40 0.50 0.32 -0.03 0 143 29.0 Call 0.36 0.45 0.37 0.05 1 204 30.0 Call 0.33 0.40 0.36 0.07 15 287 31.0 Call 0.28 0.38 0.22 -0.05 0 197 32.0 Call 0.26 0.35 0.26 0.01 2 151 33.0 Call 0.24 0.33 0.11 -0.12 0 42 34.0 Call 0.22 0.31 0.25 0.04 1 438 35.0 Call 0.20 0.29 0.23 0.03 3 253 36.0 Call 0.19 0.27 0.17 -0.02 20 371 37.0 Call 0.17 0.26 0.21 0.04 29 257 38.0 Call 0.15 0.24 0.17 0.00 0 506 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.21 0.30 0.27 -0.04 2 103 6.0 Put 0.33 0.40 0.43 -0.01 0 5 7.0 Put 0.47 0.55 0.70 0.09 0 23 8.0 Put 0.65 0.72 0.69 -0.13 138 275 9.0 Put 0.85 0.95 0.94 -0.15 1 113 10.0 Put 1.14 1.23 1.47 0.06 0 87 11.0 Put 1.47 1.57 1.60 -0.20 10 61 12.0 Put 1.86 1.97 1.90 -0.34 1 176 13.0 Put 2.31 2.43 2.35 -0.41 16 493 14.0 Put 2.82 2.94 3.40 0.06 0 335 15.0 Put 3.35 3.55 4.10 0.13 0 513 16.0 Put 4.00 4.20 4.05 -0.62 411 1,479 17.0 Put 4.65 4.85 5.00 -0.40 1 196 18.0 Put 5.40 5.60 5.50 -0.66 1 524 19.0 Put 6.15 6.35 6.20 -0.77 17 267 20.0 Put 6.95 7.15 7.45 -0.36 6 135 21.0 Put 7.75 7.95 9.23 0.56 0 482 22.0 Put 8.60 8.80 9.90 0.34 0 1,045 23.0 Put 9.45 9.70 10.90 0.44 0 611 24.0 Put 10.35 10.60 11.86 0.48 0 159 25.0 Put 11.25 11.50 13.28 0.97 0 685 26.0 Put 12.05 12.60 13.30 0.05 0 66 27.0 Put 13.00 13.55 15.60 1.40 0 138 28.0 Put 13.90 14.50 11.45 -3.71 0 47 29.0 Put 14.90 15.45 17.40 1.28 0 171 30.0 Put 15.80 16.40 18.20 1.12 0 102 31.0 Put 16.75 17.35 18.74 0.69 0 5 32.0 Put 17.60 18.35 18.15 -0.87 0 72 33.0 Put 18.70 19.30 12.72 -7.28 0 260 34.0 Put 19.65 20.30 17.50 -3.47 0 194 35.0 Put 20.60 21.25 17.65 -4.30 0 328 36.0 Put 21.60 22.25 17.10 -5.83 0 844 37.0 Put 22.50 23.25 18.15 -5.76 0 1,761 38.0 Put 23.60 24.20 25.30 0.40 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 184 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.05 13.80 10.92 -1.45 0 1 2.0 Call 12.05 12.90 9.89 -1.48 0 0 3.0 Call 11.35 11.65 9.11 -1.26 0 2 4.0 Call 10.40 10.70 8.15 -1.26 0 1 5.0 Call 9.45 9.75 7.40 -1.09 0 13 6.0 Call 8.50 8.80 7.92 0.31 0 1,117 7.0 Call 7.65 7.95 6.50 -0.28 0 490 8.0 Call 6.85 7.10 5.00 -0.98 0 502 9.0 Call 6.05 6.35 4.70 -0.56 0 40 10.0 Call 5.35 5.55 5.55 0.95 38 1,288 11.0 Call 4.70 4.90 4.45 0.48 13 62 12.0 Call 4.10 4.30 4.10 0.68 19 475 13.0 Call 3.55 3.75 3.67 0.71 12 458 14.0 Call 3.10 3.25 3.20 0.68 238 647 15.0 Call 2.67 2.82 2.80 0.63 139 838 16.0 Call 2.32 2.48 2.44 0.58 36 387 17.0 Call 1.98 2.16 2.10 0.52 97 941 18.0 Call 1.72 1.87 1.79 0.41 211 695 19.0 Call 1.51 1.64 1.40 0.21 21 273 20.0 Call 1.29 1.45 1.42 0.41 202 1,995 21.0 Call 1.11 1.20 1.20 0.31 12 246 22.0 Call 0.96 1.10 1.04 0.25 25 363 23.0 Call 0.85 0.98 0.89 0.19 1 709 24.0 Call 0.75 0.88 0.80 0.18 23 1,156 25.0 Call 0.66 0.79 0.69 0.14 12 2,061 26.0 Call 0.59 0.70 0.52 0.02 1 660 27.0 Call 0.53 0.65 0.52 0.07 24 321 28.0 Call 0.47 0.59 0.25 -0.16 0 834 29.0 Call 0.43 0.54 0.45 0.07 1 192 30.0 Call 0.40 0.48 0.46 0.11 167 3,932 31.0 Call 0.35 0.46 0.30 -0.03 0 646 32.0 Call 0.32 0.42 0.33 0.03 0 291 33.0 Call 0.29 0.40 0.28 0.00 8 299 34.0 Call 0.27 0.35 0.28 0.02 0 819 35.0 Call 0.25 0.34 0.27 0.03 5 1,282 36.0 Call 0.23 0.32 0.21 -0.02 0 370 37.0 Call 0.22 0.30 0.26 0.04 0 325 38.0 Call 0.20 0.29 0.19 -0.01 0 400 39.0 Call 0.19 0.27 0.21 0.02 0 243 40.0 Call 0.17 0.22 0.19 0.01 82 3,125 41.0 Call 0.16 0.24 0.20 0.03 10 635 42.0 Call 0.15 0.24 0.16 0.00 0 870 43.0 Call 0.14 0.23 0.10 -0.05 0 1,053 44.0 Call 0.14 0.22 0.18 0.03 21 2,575 45.0 Call 0.12 0.20 0.16 0.01 60 3,884 46.0 Call 0.12 0.21 0.09 -0.05 0 574 47.0 Call 0.11 0.20 0.04 -0.10 0 54 48.0 Call 0.11 0.20 0.12 -0.01 0 751 49.0 Call 0.10 0.20 0.91 0.78 0 98 50.0 Call 0.09 0.19 0.10 -0.03 7 2,402 51.0 Call 0.09 0.18 0.12 0.00 0 263 52.0 Call 0.08 0.18 0.08 -0.04 0 137 53.0 Call 0.08 0.17 0.17 0.06 0 32 54.0 Call 0.07 0.17 0.37 0.26 0 164 55.0 Call 0.07 0.16 0.11 0.00 5 555 56.0 Call 0.07 0.16 0.10 0.00 0 293 57.0 Call 0.06 0.15 0.64 0.54 0 18 58.0 Call 0.06 0.15 0.27 0.18 0 220 59.0 Call 0.06 0.15 0.85 0.76 0 59 60.0 Call 0.10 0.15 0.07 -0.02 0 3,505 61.0 Call 0.05 0.15 0.75 0.67 0 101 62.0 Call 0.05 0.14 0.23 0.15 0 205 63.0 Call 0.05 0.14 0.55 0.48 0 533 64.0 Call 0.04 0.14 0.26 0.19 0 507 65.0 Call 0.08 0.12 0.09 0.02 0 6,732 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.05 0.04 0.00 15 4,324 2.0 Put 0.07 0.11 0.09 -0.01 0 725 3.0 Put 0.09 0.17 0.29 0.13 0 225 4.0 Put 0.20 0.25 0.20 -0.05 0 879 5.0 Put 0.29 0.34 0.31 -0.05 49 1,062 6.0 Put 0.39 0.46 0.43 -0.09 103 1,839 7.0 Put 0.55 0.61 0.54 -0.17 606 3,021 8.0 Put 0.74 0.82 0.75 -0.18 42 2,828 9.0 Put 0.96 1.07 1.05 -0.17 58 2,950 10.0 Put 1.26 1.37 1.30 -0.26 144 6,152 11.0 Put 1.61 1.72 1.65 -0.29 49 2,637 12.0 Put 2.00 2.13 2.03 -0.37 40 1,168 13.0 Put 2.47 2.62 2.50 -0.43 17 1,966 14.0 Put 2.98 3.15 3.05 -0.44 18 2,734 15.0 Put 3.55 3.70 3.65 -0.48 21 1,995 16.0 Put 4.20 4.35 4.27 -0.54 2 1,620 17.0 Put 4.85 5.00 5.47 -0.05 0 342 18.0 Put 5.55 5.75 5.55 -0.77 8 608 19.0 Put 6.30 6.55 6.30 -0.81 27 702 20.0 Put 7.10 7.30 7.20 -0.73 20 2,127 21.0 Put 7.80 8.20 8.55 -0.24 0 752 22.0 Put 8.70 9.10 8.97 -0.71 51 663 23.0 Put 9.55 9.95 11.82 1.25 0 241 24.0 Put 10.40 10.85 11.55 0.06 5 1,673 25.0 Put 11.30 11.65 12.33 -0.08 0 626 26.0 Put 12.20 12.70 13.65 0.30 0 359 27.0 Put 13.10 13.65 14.70 0.42 0 517 28.0 Put 14.00 14.60 16.82 1.59 0 757 29.0 Put 15.00 15.55 16.76 0.57 0 45 30.0 Put 15.90 16.50 16.97 -0.18 0 970 31.0 Put 16.85 17.45 18.80 0.68 0 269 32.0 Put 17.75 18.40 18.73 -0.36 10 142 33.0 Put 18.80 19.40 20.87 0.81 0 61 34.0 Put 19.75 20.35 21.16 0.13 0 99 35.0 Put 20.70 21.35 21.55 -0.46 0 212 36.0 Put 21.70 22.30 23.96 0.98 0 117 37.0 Put 22.65 23.30 24.68 0.72 0 68 38.0 Put 23.60 24.25 24.02 -0.92 50 1,064 39.0 Put 24.60 25.25 27.07 1.15 0 33 40.0 Put 25.55 26.25 26.51 -0.40 0 799 41.0 Put 26.55 27.20 28.74 0.85 0 528 42.0 Put 27.50 28.20 30.24 1.37 0 603 43.0 Put 28.50 29.20 30.87 1.01 0 738 44.0 Put 29.40 30.20 21.05 -9.80 0 161 45.0 Put 30.45 31.15 31.30 -0.54 0 319 46.0 Put 31.45 32.15 21.20 -11.63 0 112 47.0 Put 32.45 33.15 24.80 -9.02 0 7 48.0 Put 33.40 34.15 21.50 -13.31 0 31 49.0 Put 34.45 35.15 25.85 -9.95 0 13 50.0 Put 35.40 36.10 31.57 -5.23 0 135 51.0 Put 36.30 37.10 28.85 -8.94 0 12 52.0 Put 37.40 38.10 26.50 -12.28 0 220 53.0 Put 38.25 39.10 27.50 -12.27 0 275 54.0 Put 39.25 40.10 28.35 -12.41 0 325 55.0 Put 40.25 41.20 29.30 -12.45 0 50 56.0 Put 41.35 42.05 37.00 -5.75 0 1 57.0 Put 42.20 43.10 32.40 -11.34 0 10 58.0 Put 43.15 44.10 0.00 0.00 0 0 59.0 Put 44.30 45.20 34.20 -11.53 0 5 60.0 Put 45.30 46.20 42.75 -3.97 0 1,726 61.0 Put 46.30 47.20 36.95 -10.76 0 492 62.0 Put 47.30 48.20 39.34 -9.37 0 288 63.0 Put 48.00 49.20 37.10 -12.60 0 88 64.0 Put 49.00 50.10 38.00 -12.69 0 10 65.0 Put 50.00 51.20 51.23 -0.46 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 240 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 12.30 12.75 0.00 0.00 0 0 3.0 Call 11.30 11.85 0.00 0.00 0 0 4.0 Call 10.25 10.90 0.00 0.00 0 0 5.0 Call 9.35 10.00 0.00 0.00 0 0 6.0 Call 8.50 9.10 0.00 0.00 0 0 7.0 Call 7.70 8.05 0.00 0.00 0 0 8.0 Call 6.90 7.30 0.00 0.00 0 0 9.0 Call 6.15 6.50 0.00 0.00 0 0 10.0 Call 5.50 5.80 5.70 0.89 3 4 11.0 Call 4.90 5.15 0.00 0.00 0 0 12.0 Call 4.30 4.60 3.35 -0.37 0 1 13.0 Call 3.80 4.10 3.60 0.32 0 4 14.0 Call 3.35 3.65 3.44 0.53 2 1 15.0 Call 2.99 3.25 3.02 0.49 1 0 16.0 Call 2.65 2.88 2.10 -0.12 0 22 17.0 Call 2.31 2.57 1.98 0.02 0 2 18.0 Call 2.03 2.29 0.00 0.00 0 0 19.0 Call 1.81 2.05 1.40 -0.12 0 1 20.0 Call 1.59 1.86 1.60 0.25 2 1 21.0 Call 1.37 1.70 0.00 0.00 0 0 22.0 Call 1.22 1.50 0.00 0.00 0 0 23.0 Call 1.10 1.36 1.05 0.08 0 1 24.0 Call 1.01 1.23 0.00 0.00 0 0 25.0 Call 1.00 1.13 0.98 0.20 40 2 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.75 0.00 0.00 0 0 3.0 Put 0.00 0.75 0.00 0.00 0 0 4.0 Put 0.00 0.75 0.00 0.00 0 0 5.0 Put 0.30 0.44 0.00 0.00 0 0 6.0 Put 0.51 0.59 0.72 0.08 0 584 7.0 Put 0.66 0.82 0.00 0.00 0 0 8.0 Put 0.89 1.04 1.17 0.05 0 1 9.0 Put 1.16 1.35 1.35 -0.10 1 11 10.0 Put 1.50 1.67 1.63 -0.20 12 41 11.0 Put 1.87 2.09 0.00 0.00 0 0 12.0 Put 2.31 2.53 0.00 0.00 0 0 13.0 Put 2.78 3.05 2.99 -0.31 1 10 14.0 Put 3.25 3.55 3.40 -0.52 100 0 15.0 Put 3.85 4.15 4.14 -0.40 10 0 16.0 Put 4.60 4.80 0.00 0.00 0 0 17.0 Put 5.15 5.50 0.00 0.00 0 0 18.0 Put 5.85 6.20 0.00 0.00 0 0 19.0 Put 6.60 6.95 0.00 0.00 0 0 20.0 Put 7.35 7.75 0.00 0.00 0 0 21.0 Put 8.20 8.55 0.00 0.00 0 0 22.0 Put 9.00 9.35 9.80 -0.20 0 1 23.0 Put 9.85 10.20 0.00 0.00 0 0 24.0 Put 10.70 11.05 11.05 -0.69 104 0 25.0 Put 11.55 11.90 12.20 -0.45 5 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 254 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.30 10.10 8.40 -0.16 0 1 6.0 Call 8.50 9.10 0.00 0.00 0 0 7.0 Call 7.75 8.00 0.00 0.00 0 0 8.0 Call 7.00 7.25 6.57 0.38 0 6 9.0 Call 6.30 6.60 6.31 0.78 2 4 10.0 Call 5.60 5.85 5.13 0.19 0 76 11.0 Call 5.00 5.25 3.82 -0.56 0 2 12.0 Call 4.45 4.70 3.60 -0.29 0 22 13.0 Call 4.00 4.20 4.13 0.73 2 163 14.0 Call 3.50 3.75 3.60 0.58 1 11 15.0 Call 3.15 3.35 2.90 0.25 0 183 16.0 Call 2.79 2.98 2.30 -0.05 0 391 17.0 Call 2.45 2.70 1.64 -0.43 0 519 18.0 Call 2.15 2.40 2.10 0.25 1 98 19.0 Call 1.91 2.16 1.98 0.33 2 29 20.0 Call 1.68 1.93 1.10 -0.37 0 192 21.0 Call 1.52 1.75 1.09 -0.19 0 277 22.0 Call 1.34 1.50 1.40 0.30 38 1,312 23.0 Call 1.06 1.43 0.87 -0.12 0 30 24.0 Call 0.80 1.29 1.07 0.20 0 85 25.0 Call 0.96 1.15 1.00 0.24 241 2,719 26.0 Call 0.66 1.08 0.76 0.12 0 108 27.0 Call 0.70 0.95 0.75 0.17 5 52 28.0 Call 0.28 0.88 0.67 0.14 0 1,739 29.0 Call 0.17 0.81 0.57 0.06 0 66 30.0 Call 0.50 0.73 0.50 0.00 0 152 31.0 Call 0.12 0.66 1.18 0.70 0 12 32.0 Call 0.06 0.63 0.51 0.04 0 64 33.0 Call 0.05 0.71 0.40 -0.05 0 61 34.0 Call 0.02 0.71 1.00 0.56 0 2 35.0 Call 0.11 0.54 0.36 -0.06 0 393 36.0 Call 0.00 0.49 0.52 0.11 0 10 37.0 Call 0.10 0.58 0.25 -0.14 0 221 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.37 0.45 0.42 -0.06 3 1,251 6.0 Put 0.53 0.63 0.85 0.18 0 88 7.0 Put 0.74 0.84 0.94 0.03 0 878 8.0 Put 0.99 1.12 1.40 0.22 0 49 9.0 Put 1.28 1.44 1.81 0.28 0 46 10.0 Put 1.58 2.17 1.84 -0.10 0 150 11.0 Put 2.02 2.19 2.49 0.11 0 20 12.0 Put 2.47 2.62 2.53 -0.36 2 99 13.0 Put 2.94 3.15 3.35 -0.04 0 396 14.0 Put 3.50 3.65 3.95 -0.06 0 39 15.0 Put 4.05 4.25 5.18 0.56 0 134 16.0 Put 4.70 4.90 5.65 0.34 0 70 17.0 Put 5.40 5.60 6.72 0.71 0 291 18.0 Put 6.10 6.30 6.70 -0.08 0 72 19.0 Put 6.85 7.05 8.30 0.73 0 360 20.0 Put 7.60 7.80 9.65 1.28 0 59 21.0 Put 8.30 9.50 8.79 -0.38 0 200 22.0 Put 9.10 10.35 6.85 -3.13 0 3 23.0 Put 9.85 11.20 11.90 1.05 0 407 24.0 Put 10.80 12.05 6.01 -5.71 0 4 25.0 Put 11.25 12.90 8.69 -3.90 0 2 26.0 Put 12.50 13.80 13.65 0.19 0 1 27.0 Put 13.10 14.70 13.93 -0.45 0 21 28.0 Put 14.00 15.60 12.22 -3.10 0 2 29.0 Put 14.95 16.50 0.00 0.00 0 0 30.0 Put 15.90 17.45 18.10 0.83 0 5 31.0 Put 16.85 18.40 0.00 0.00 0 0 32.0 Put 17.80 19.30 0.00 0.00 0 0 33.0 Put 18.90 20.25 11.00 -9.19 0 2 34.0 Put 19.70 21.20 12.10 -9.07 0 1 35.0 Put 20.75 22.15 22.04 -0.11 1 77 36.0 Put 21.65 23.10 22.62 -0.50 0 74 37.0 Put 22.65 24.05 13.65 -10.45 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 345 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.50 6.85 6.25 0.44 0 1 10.0 Call 5.95 6.20 4.26 -0.98 0 10 11.0 Call 5.40 5.65 0.00 0.00 0 0 12.0 Call 4.80 5.15 3.30 -0.95 0 3 13.0 Call 4.40 4.70 3.19 -0.65 0 7 14.0 Call 4.00 4.30 4.00 0.57 3 1 15.0 Call 3.60 3.90 3.80 0.78 18 3 16.0 Call 3.25 3.60 3.45 0.61 2 4 17.0 Call 2.15 3.55 0.00 0.00 0 0 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.59 1.78 1.66 -0.20 2 303 10.0 Put 1.98 2.18 2.39 0.11 0 183 11.0 Put 2.43 2.64 2.93 0.15 0 1 12.0 Put 2.91 3.15 3.80 0.52 0 8 13.0 Put 3.40 3.70 0.00 0.00 0 0 14.0 Put 3.95 4.25 0.00 0.00 0 0 15.0 Put 4.60 4.85 5.10 0.09 0 1 16.0 Put 5.25 5.60 0.00 0.00 0 0 17.0 Put 5.90 6.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 548 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.90 14.05 11.80 -0.57 0 16 2.0 Call 11.90 13.05 11.65 0.26 0 1 3.0 Call 11.30 11.85 10.95 0.48 0 32 4.0 Call 10.40 11.00 9.98 0.38 0 4 5.0 Call 9.60 10.20 7.60 -1.31 0 38 6.0 Call 8.90 9.30 8.75 0.50 0 4 7.0 Call 8.15 8.65 8.60 1.00 5 9 8.0 Call 7.60 8.05 6.50 -0.52 0 521 9.0 Call 7.00 7.50 7.00 0.56 1 8 10.0 Call 6.45 6.95 6.85 0.98 33 482 11.0 Call 6.00 6.50 6.29 0.98 11 1,660 12.0 Call 5.50 6.05 5.82 0.84 17 2,187 13.0 Call 5.05 5.65 5.36 0.68 32 865 14.0 Call 4.90 5.25 4.94 0.57 34 205 15.0 Call 4.45 4.60 4.64 0.57 88 1,784 16.0 Call 4.05 4.70 4.25 0.49 2 352 17.0 Call 3.60 4.35 4.00 0.46 1 217 18.0 Call 3.50 4.45 3.50 0.18 0 329 19.0 Call 3.35 3.80 3.45 0.34 3 409 20.0 Call 3.25 3.65 3.40 0.51 37 4,005 21.0 Call 1.99 4.15 3.00 0.27 1 286 22.0 Call 2.60 3.30 2.37 -0.21 0 185 23.0 Call 2.21 3.20 2.95 0.53 1 264 24.0 Call 2.42 3.15 2.55 0.28 0 316 25.0 Call 2.23 2.70 2.60 0.49 11 2,153 26.0 Call 1.81 2.56 2.18 0.15 1 674 27.0 Call 1.70 2.47 1.60 -0.34 0 465 28.0 Call 1.60 2.36 1.75 -0.10 0 290 29.0 Call 1.50 2.26 1.50 -0.27 0 509 30.0 Call 1.61 2.00 1.85 0.17 3 2,113 31.0 Call 1.34 2.09 1.55 -0.06 0 318 32.0 Call 1.05 2.02 1.50 -0.03 5 187 33.0 Call 0.99 1.95 1.45 -0.01 0 236 34.0 Call 1.25 1.88 1.57 0.18 3 383 35.0 Call 1.35 1.50 1.50 0.18 5 2,021 36.0 Call 1.10 1.77 1.00 -0.29 0 133 37.0 Call 1.10 1.60 1.04 -0.22 0 93 38.0 Call 1.05 1.66 0.90 -0.33 0 637 39.0 Call 1.20 1.38 1.10 -0.10 1 183 40.0 Call 1.00 1.33 1.19 0.02 2 3,147 41.0 Call 0.90 1.53 0.90 -0.24 0 79 42.0 Call 0.72 1.47 0.91 -0.20 0 368 43.0 Call 0.80 1.44 1.12 0.04 5 498 44.0 Call 0.42 1.22 0.92 -0.13 1 110 45.0 Call 0.74 1.10 0.72 -0.30 0 732 46.0 Call 0.55 1.35 0.93 -0.06 0 54 47.0 Call 0.00 1.32 0.59 -0.37 0 35 48.0 Call 0.05 1.29 0.65 -0.28 0 49 49.0 Call 0.22 1.27 1.58 0.68 0 29 50.0 Call 0.82 1.15 0.87 0.00 12 1,783 51.0 Call 0.55 1.23 0.75 -0.09 0 83 52.0 Call 0.55 1.21 0.60 -0.21 0 43 53.0 Call 0.50 1.20 0.50 -0.28 0 47 54.0 Call 0.50 1.18 5.00 4.25 0 18 55.0 Call 0.50 0.98 0.65 -0.07 1 800 56.0 Call 0.00 1.16 0.50 -0.19 0 58 57.0 Call 0.00 1.15 3.79 3.13 0 6 58.0 Call 0.03 0.80 1.39 0.76 0 36 59.0 Call 0.50 0.75 0.58 -0.02 2 23 60.0 Call 0.25 0.75 0.57 0.00 1 803 61.0 Call 0.10 1.10 0.50 -0.04 0 14 62.0 Call 0.41 0.90 0.55 0.04 1 224 63.0 Call 0.45 0.85 0.55 0.07 1 556 64.0 Call 0.38 0.61 0.51 0.06 1 68 65.0 Call 0.50 0.57 0.51 0.08 27 9,764 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.19 0.18 0.03 0 107 2.0 Put 0.20 0.40 0.21 -0.09 1 9 3.0 Put 0.34 0.51 0.48 0.03 10 244 4.0 Put 0.20 1.20 0.60 -0.03 0 33 5.0 Put 0.72 1.28 1.15 0.16 0 572 6.0 Put 0.72 1.72 1.21 -0.14 1 120 7.0 Put 1.05 1.99 1.38 -0.33 0 37 8.0 Put 1.81 2.44 2.51 0.38 0 38 9.0 Put 2.06 2.58 2.34 -0.20 50 161 10.0 Put 2.50 3.20 2.66 -0.30 1 182 11.0 Put 2.60 4.05 2.60 -0.77 1 360 12.0 Put 3.15 4.50 4.24 0.21 1 217 13.0 Put 4.00 4.70 4.50 -0.20 8 145 14.0 Put 4.35 6.00 6.32 0.95 0 323 15.0 Put 5.00 6.65 6.50 0.46 0 577 16.0 Put 5.75 7.35 6.94 0.23 0 244 17.0 Put 6.50 7.35 7.05 -0.41 2 112 18.0 Put 7.10 7.95 7.05 -1.17 1 182 19.0 Put 7.80 9.50 8.98 0.01 0 106 20.0 Put 8.55 10.25 10.80 1.07 0 295 21.0 Put 9.30 11.05 11.50 0.95 0 256 22.0 Put 10.10 11.65 12.50 1.13 0 155 23.0 Put 11.25 11.70 12.80 0.61 0 96 24.0 Put 11.70 13.45 14.00 0.99 0 120 25.0 Put 12.55 13.80 13.35 -0.48 1 1,704 26.0 Put 13.40 15.15 15.78 1.07 0 178 27.0 Put 14.25 16.00 12.93 -2.67 0 347 28.0 Put 15.10 16.85 17.20 0.71 0 137 29.0 Put 15.65 17.75 18.12 0.73 0 96 30.0 Put 16.85 18.60 17.79 -0.49 4 180 31.0 Put 17.75 19.50 18.89 -0.29 0 7 32.0 Put 18.65 20.40 20.35 0.26 0 153 33.0 Put 19.55 21.30 21.28 0.28 0 9 34.0 Put 20.50 22.20 21.61 -0.31 0 11 35.0 Put 21.40 23.10 22.74 -0.09 1 115 36.0 Put 22.30 24.05 25.02 1.24 0 53 37.0 Put 22.85 24.95 24.95 0.22 0 5 38.0 Put 24.20 25.85 25.10 -0.59 0 54 39.0 Put 25.00 26.80 27.45 0.81 0 34 40.0 Put 26.10 27.70 27.01 -0.59 0 1,008 41.0 Put 26.60 28.65 29.67 1.12 0 22 42.0 Put 28.00 29.60 30.49 0.98 0 242 43.0 Put 28.95 30.60 31.12 0.65 0 37 44.0 Put 29.90 31.50 24.79 -6.63 0 40 45.0 Put 30.85 32.45 23.65 -8.73 0 31 46.0 Put 31.80 33.40 22.90 -10.44 0 14 47.0 Put 32.80 34.35 30.00 -4.30 0 90 48.0 Put 33.75 35.30 32.80 -2.46 0 125 49.0 Put 34.75 36.30 33.70 -2.52 0 16 50.0 Put 35.70 37.25 27.75 -9.43 0 50 51.0 Put 36.70 38.25 27.00 -11.15 0 10 52.0 Put 37.65 39.25 30.20 -8.91 0 144 53.0 Put 38.65 40.20 0.00 0.00 0 0 54.0 Put 39.60 41.20 41.40 0.36 0 209 55.0 Put 39.75 42.30 39.35 -2.66 0 20 56.0 Put 40.80 43.30 40.25 -2.72 0 399 57.0 Put 41.70 44.30 34.60 -9.34 0 15 58.0 Put 42.75 45.30 36.59 -8.32 0 8 59.0 Put 43.70 46.30 46.00 0.12 0 6 60.0 Put 44.70 47.30 47.43 0.58 0 474 61.0 Put 45.65 48.30 36.45 -11.37 0 154 62.0 Put 46.55 49.25 40.25 -8.55 0 9 63.0 Put 47.40 50.25 40.30 -9.47 0 120 64.0 Put 48.35 51.25 0.00 0.00 0 0 65.0 Put 49.35 52.30 53.49 1.75 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 21, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.18 14.23 14.64 0.00 0.00 4100X4400 0.00 0.00 27,372 Thu Jul 21 2022 5:58:37 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 22 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.55 9.70 6.60 -2.91 0 0 6.0 Call 8.55 8.70 0.00 0.00 0 0 6.5 Call 8.05 8.25 0.00 0.00 0 0 7.0 Call 7.55 7.75 5.55 -1.96 0 35 7.5 Call 7.05 7.30 0.00 0.00 0 0 8.0 Call 6.55 6.70 4.60 -1.91 0 1 8.5 Call 6.05 6.25 0.00 0.00 0 0 9.0 Call 5.55 5.75 4.25 -1.26 0 6 9.5 Call 5.05 5.25 4.50 -0.51 0 0 10.0 Call 4.55 4.80 4.55 0.03 1 44 10.5 Call 4.05 4.20 3.11 -0.91 0 5 11.0 Call 3.60 3.70 3.82 0.30 18 70 11.5 Call 3.05 3.20 2.98 -0.04 0 36 12.0 Call 2.61 2.69 2.63 0.10 37 637 12.5 Call 2.12 2.20 2.18 0.13 29 840 13.0 Call 1.60 1.73 1.68 0.08 130 1,377 13.5 Call 1.18 1.29 1.23 0.05 311 2,852 14.0 Call 0.76 0.83 0.75 -0.04 594 2,870 14.5 Call 0.43 0.47 0.43 -0.05 1,058 2,124 15.0 Call 0.20 0.25 0.22 -0.06 10,104 9,007 15.5 Call 0.10 0.12 0.11 -0.05 1,386 1,064 16.0 Call 0.05 0.06 0.06 -0.04 1,218 1,052 16.5 Call 0.03 0.04 0.04 -0.01 55 1,212 17.0 Call 0.01 0.03 0.02 -0.01 34 680 17.5 Call 0.01 0.02 0.02 0.00 29 415 18.0 Call 0.01 0.02 0.02 0.00 16 122 18.5 Call 0.00 0.02 0.02 0.01 2 17 19.0 Call 0.00 0.02 0.01 0.01 0 286 19.5 Call 0.00 0.02 0.03 0.03 0 19 20.0 Call 0.00 0.02 0.02 0.02 0 56 20.5 Call 0.00 0.03 0.01 0.01 1 5 21.0 Call 0.00 0.03 0.08 0.08 0 35 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.01 0.01 0 41 22.5 Call 0.00 0.03 0.14 0.14 0 0 23.0 Call 0.00 0.03 0.04 0.04 0 2 23.5 Call 0.00 0.03 0.02 0.02 0 3 24.0 Call 0.00 0.03 0.03 0.03 0 42 24.5 Call 0.00 0.03 0.02 0.02 0 11 25.0 Call 0.00 0.03 0.03 0.03 0 85 26.0 Call 0.00 0.03 0.11 0.11 0 5 27.0 Call 0.00 0.03 0.06 0.06 0 1 28.0 Call 0.00 0.03 0.00 0.00 0 0 30.0 Call 0.00 0.03 0.01 0.01 0 10 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 0 403 6.0 Put 0.00 0.01 0.00 0.00 0 0 6.5 Put 0.00 0.01 0.02 0.02 0 5 7.0 Put 0.00 0.01 0.02 0.02 0 5 7.5 Put 0.00 0.01 0.02 0.01 0 1,003 8.0 Put 0.00 0.01 0.01 0.00 0 2,777 8.5 Put 0.00 0.01 0.01 0.00 0 472 9.0 Put 0.00 0.01 0.01 0.00 2 2,232 9.5 Put 0.00 0.02 0.01 0.00 0 1,137 10.0 Put 0.00 0.01 0.01 0.00 0 4,196 10.5 Put 0.00 0.03 0.01 0.00 40 1,536 11.0 Put 0.00 0.01 0.01 -0.01 303 6,202 11.5 Put 0.00 0.02 0.02 0.00 14 813 12.0 Put 0.01 0.02 0.02 -0.01 664 3,848 12.5 Put 0.02 0.03 0.03 -0.03 206 2,594 13.0 Put 0.04 0.05 0.04 -0.06 1,180 5,268 13.5 Put 0.07 0.09 0.09 -0.09 1,830 2,325 14.0 Put 0.15 0.17 0.17 -0.12 1,846 1,012 14.5 Put 0.28 0.33 0.31 -0.18 2,094 782 15.0 Put 0.56 0.61 0.60 -0.19 943 541 15.5 Put 0.93 1.01 0.92 -0.25 331 477 16.0 Put 1.37 1.45 1.40 -0.20 55 261 16.5 Put 1.84 1.96 1.58 -0.48 101 117 17.0 Put 2.09 2.53 3.31 0.77 0 26 17.5 Put 2.83 2.92 3.90 0.87 0 111 18.0 Put 3.30 3.45 3.06 -0.46 5 597 18.5 Put 3.80 3.95 3.73 -0.28 1 23 19.0 Put 4.30 4.45 6.35 1.84 0 1 19.5 Put 4.80 4.95 4.85 -0.16 1 28 20.0 Put 5.30 5.50 5.55 0.04 0 12 20.5 Put 5.80 5.95 5.79 -0.22 1 2 21.0 Put 6.25 6.45 7.30 0.79 0 3 21.5 Put 6.80 7.00 8.22 1.21 0 3 22.0 Put 7.30 7.45 9.62 2.12 0 30 22.5 Put 7.80 7.95 8.90 0.90 0 6 23.0 Put 8.30 8.45 8.30 -0.20 1 2 23.5 Put 8.80 8.95 10.58 1.58 0 7 24.0 Put 9.30 9.45 11.12 1.62 0 3 24.5 Put 9.80 9.95 12.61 2.61 0 1 25.0 Put 10.25 10.50 11.34 0.84 0 35 26.0 Put 11.25 11.50 11.68 0.18 0 1 27.0 Put 12.30 12.50 14.38 1.88 0 2 28.0 Put 13.25 13.45 15.71 2.21 0 4 30.0 Put 15.30 15.45 16.41 0.91 0 2 35.0 Put 20.25 20.45 22.05 1.55 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.55 9.70 8.65 -0.86 0 1 6.0 Call 8.55 8.75 0.00 0.00 0 0 6.5 Call 8.05 8.20 0.00 0.00 0 0 7.0 Call 7.55 7.80 0.00 0.00 0 0 7.5 Call 7.05 7.20 0.00 0.00 0 0 8.0 Call 6.55 6.70 4.40 -2.11 0 4 8.5 Call 6.05 6.20 0.00 0.00 0 0 9.0 Call 5.55 5.75 5.90 0.39 2 11 9.5 Call 5.05 5.30 4.65 -0.36 0 1 10.0 Call 4.60 4.90 4.70 0.18 6 429 10.5 Call 4.10 4.40 2.82 -1.22 0 64 11.0 Call 3.60 3.85 2.82 -0.74 0 510 11.5 Call 3.10 3.40 3.25 0.16 5 15 12.0 Call 2.69 2.84 2.74 0.10 104 539 12.5 Call 2.28 2.39 2.38 0.17 91 443 13.0 Call 1.84 1.95 1.95 0.14 503 2,498 13.5 Call 1.48 1.56 1.60 0.16 134 1,296 14.0 Call 1.15 1.21 1.16 0.02 259 1,989 14.5 Call 0.86 0.91 0.88 0.03 487 1,489 15.0 Call 0.63 0.68 0.65 0.01 1,570 1,903 15.5 Call 0.46 0.49 0.45 -0.03 241 817 16.0 Call 0.33 0.36 0.33 -0.01 1,228 913 16.5 Call 0.23 0.26 0.24 0.00 432 471 17.0 Call 0.17 0.19 0.17 -0.01 402 949 17.5 Call 0.12 0.14 0.15 0.02 29 424 18.0 Call 0.10 0.11 0.11 0.01 440 447 18.5 Call 0.07 0.08 0.10 0.02 285 388 19.0 Call 0.05 0.07 0.06 0.00 674 85 19.5 Call 0.04 0.06 0.05 0.00 295 170 20.0 Call 0.03 0.05 0.03 -0.01 323 582 20.5 Call 0.02 0.04 0.04 0.01 395 64 21.0 Call 0.02 0.03 0.03 0.00 0 359 21.5 Call 0.01 0.03 0.03 0.01 101 107 22.0 Call 0.01 0.03 0.02 0.00 2 152 22.5 Call 0.01 0.03 0.02 0.01 180 14 23.0 Call 0.01 0.04 0.14 0.13 0 5 23.5 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.04 0.01 0.01 0 3 24.5 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.09 0.09 0 4 26.0 Call 0.00 0.03 0.00 0.00 0 0 27.0 Call 0.00 0.02 0.00 0.00 0 0 28.0 Call 0.00 0.02 0.00 0.00 0 0 30.0 Call 0.00 0.03 0.01 0.01 0 0 35.0 Call 0.00 0.01 0.03 0.03 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.03 0.03 0 128 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.03 0.02 0 27 7.5 Put 0.00 0.04 0.07 0.06 0 10 8.0 Put 0.01 0.04 0.01 0.00 0 994 8.5 Put 0.00 0.03 0.02 0.00 0 91 9.0 Put 0.01 0.03 0.01 -0.01 0 2,609 9.5 Put 0.02 0.04 0.03 0.00 370 133 10.0 Put 0.03 0.04 0.04 0.00 30 3,468 10.5 Put 0.04 0.05 0.05 0.00 395 1,764 11.0 Put 0.06 0.07 0.07 -0.01 173 2,345 11.5 Put 0.09 0.10 0.10 -0.01 1,069 2,608 12.0 Put 0.12 0.14 0.13 -0.04 334 4,582 12.5 Put 0.18 0.20 0.20 -0.04 163 626 13.0 Put 0.26 0.29 0.28 -0.06 219 3,025 13.5 Put 0.38 0.40 0.41 -0.07 226 1,070 14.0 Put 0.53 0.57 0.57 -0.10 335 2,761 14.5 Put 0.74 0.78 0.76 -0.13 316 392 15.0 Put 1.00 1.03 1.03 -0.15 526 449 15.5 Put 1.32 1.38 1.39 -0.13 55 17 16.0 Put 1.68 1.76 1.69 -0.20 108 181 16.5 Put 2.08 2.18 1.95 -0.34 14 152 17.0 Put 2.50 2.61 2.63 -0.09 4 52 17.5 Put 2.96 3.05 3.00 -0.17 7 38 18.0 Put 3.40 3.55 3.55 -0.09 7 97 18.5 Put 3.85 4.10 3.81 -0.31 2 9 19.0 Put 4.35 4.50 5.22 0.62 0 19 19.5 Put 4.75 5.10 0.00 0.00 0 0 20.0 Put 5.35 5.60 5.55 -0.03 0 27 20.5 Put 5.80 6.00 5.81 -0.26 10 0 21.0 Put 6.30 6.50 8.80 2.23 0 2 21.5 Put 6.80 7.00 0.00 0.00 0 0 22.0 Put 7.30 7.55 9.86 2.31 0 8 22.5 Put 7.75 8.05 9.62 1.57 0 8 23.0 Put 8.30 8.50 11.00 2.45 0 10 23.5 Put 8.80 9.00 10.65 1.60 0 6 24.0 Put 9.30 9.50 11.64 2.10 0 3 24.5 Put 9.80 10.00 12.84 2.80 0 3 25.0 Put 10.30 10.50 11.34 0.80 0 15 26.0 Put 11.25 11.50 12.62 1.08 0 2 27.0 Put 12.30 12.50 14.04 1.50 0 8 28.0 Put 13.25 13.50 14.52 0.98 0 13 30.0 Put 15.20 15.55 15.93 0.39 0 13 35.0 Put 20.20 20.50 20.12 -0.41 2 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.50 9.80 8.70 -0.81 0 6 6.0 Call 8.55 8.80 0.00 0.00 0 0 7.0 Call 7.60 7.80 0.00 0.00 0 0 7.5 Call 7.05 7.35 0.00 0.00 0 0 8.0 Call 6.55 6.85 0.00 0.00 0 0 8.5 Call 6.05 6.35 0.00 0.00 0 0 9.0 Call 5.60 5.85 0.00 0.00 0 0 9.5 Call 5.05 5.35 2.88 -2.17 0 3 10.0 Call 4.60 4.90 4.62 0.06 0 15 10.5 Call 4.10 4.45 0.00 0.00 0 0 11.0 Call 3.70 4.00 2.78 -0.85 0 16 11.5 Call 3.25 3.40 2.26 -0.92 0 14 12.0 Call 2.82 2.97 2.86 0.12 134 158 12.5 Call 2.40 2.61 2.43 0.09 4 41 13.0 Call 2.03 2.13 2.05 0.09 113 273 13.5 Call 1.69 1.76 1.80 0.18 32 221 14.0 Call 1.37 1.43 1.40 0.09 84 535 14.5 Call 1.10 1.15 1.22 0.17 249 232 15.0 Call 0.87 0.92 0.89 0.06 179 311 15.5 Call 0.68 0.72 0.70 0.05 165 189 16.0 Call 0.52 0.57 0.55 0.05 625 128 16.5 Call 0.41 0.44 0.47 0.08 20 129 17.0 Call 0.31 0.35 0.37 0.07 60 252 17.5 Call 0.24 0.27 0.25 0.01 15 73 18.0 Call 0.19 0.21 0.21 0.03 51 34 18.5 Call 0.15 0.17 0.15 0.00 1 11 19.0 Call 0.12 0.14 0.14 0.03 590 23 20.0 Call 0.08 0.10 0.09 0.01 26 265 21.0 Call 0.05 0.08 0.00 0.00 0 0 22.0 Call 0.03 0.07 0.05 0.00 39 20 23.0 Call 0.03 0.06 0.07 0.04 0 10 24.0 Call 0.02 0.05 0.06 0.03 0 13 25.0 Call 0.02 0.05 0.03 0.01 1 80 26.0 Call 0.00 0.05 0.03 0.01 30 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 239 6.0 Put 0.00 0.04 0.00 0.00 0 0 7.0 Put 0.01 0.05 0.00 0.00 0 0 7.5 Put 0.02 0.05 0.03 0.00 1 219 8.0 Put 0.02 0.04 0.04 0.00 19 103 8.5 Put 0.03 0.05 0.03 -0.03 77 71 9.0 Put 0.04 0.06 0.05 -0.02 3 358 9.5 Put 0.06 0.08 0.10 0.02 0 2,506 10.0 Put 0.08 0.10 0.08 -0.02 32 265 10.5 Put 0.10 0.12 0.12 0.00 33 98 11.0 Put 0.14 0.16 0.15 -0.01 372 827 11.5 Put 0.19 0.21 0.18 -0.04 459 754 12.0 Put 0.25 0.28 0.28 -0.01 262 682 12.5 Put 0.34 0.37 0.32 -0.06 118 829 13.0 Put 0.45 0.48 0.48 -0.03 158 165 13.5 Put 0.60 0.63 0.66 -0.01 32 493 14.0 Put 0.77 0.81 0.79 -0.08 64 153 14.5 Put 0.99 1.04 1.02 -0.08 267 288 15.0 Put 1.25 1.31 1.29 -0.09 34 40 15.5 Put 1.57 1.62 1.61 -0.09 507 16 16.0 Put 1.90 1.96 2.06 0.00 0 28 16.5 Put 2.28 2.35 2.02 -0.43 100 18 17.0 Put 2.69 2.76 2.55 -0.31 25 4 17.5 Put 3.10 3.20 3.05 -0.24 16 13 18.0 Put 3.55 3.65 3.60 -0.14 72 2 18.5 Put 4.00 4.10 3.88 -0.33 3 19 19.0 Put 4.45 4.65 6.42 1.75 0 3 20.0 Put 5.40 5.75 6.38 0.75 0 9 21.0 Put 6.35 6.65 0.00 0.00 0 0 22.0 Put 7.35 7.80 9.32 1.72 0 2 23.0 Put 8.30 8.65 9.84 1.25 0 1 24.0 Put 9.25 9.70 11.12 1.54 0 2 25.0 Put 10.25 10.60 0.00 0.00 0 0 26.0 Put 11.25 11.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.50 9.80 0.00 0.00 0 0 7.5 Call 7.05 7.35 0.00 0.00 0 0 8.0 Call 6.50 6.85 0.00 0.00 0 0 8.5 Call 6.00 6.40 0.00 0.00 0 0 9.0 Call 5.55 5.90 0.00 0.00 0 0 9.5 Call 5.10 5.40 0.00 0.00 0 0 10.0 Call 4.60 5.00 3.70 -0.90 0 15 10.5 Call 4.15 4.45 2.60 -1.54 0 8 11.0 Call 3.75 4.00 2.92 -0.77 0 3 11.5 Call 3.35 3.55 3.38 0.12 30 51 12.0 Call 2.93 3.05 2.25 -0.60 0 35 12.5 Call 2.56 2.64 2.74 0.28 6 18 13.0 Call 2.18 2.27 2.49 0.40 4 152 13.5 Call 1.85 1.93 1.73 -0.03 0 56 14.0 Call 1.54 1.62 1.63 0.17 12 395 14.5 Call 1.27 1.35 1.30 0.10 78 118 15.0 Call 1.04 1.11 1.24 0.26 20 107 15.5 Call 0.85 0.91 0.93 0.14 189 81 16.0 Call 0.68 0.76 0.80 0.17 47 260 16.5 Call 0.53 0.62 0.69 0.17 2 41 17.0 Call 0.43 0.50 0.52 0.11 4 71 17.5 Call 0.36 0.41 0.36 0.02 8 212 18.0 Call 0.27 0.34 0.17 -0.11 0 42 18.5 Call 0.22 0.29 0.29 0.06 1 3 19.0 Call 0.17 0.25 0.17 -0.01 5 2 20.0 Call 0.12 0.17 0.16 0.03 2 60 21.0 Call 0.07 0.12 0.09 0.00 9 2 22.0 Call 0.05 0.10 0.06 0.00 10 0 23.0 Call 0.03 0.09 0.00 0.00 0 0 24.0 Call 0.02 0.08 0.05 0.01 7 0 25.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.03 0 22 7.5 Put 0.01 0.08 0.09 0.04 0 48 8.0 Put 0.02 0.09 0.00 0.00 0 0 8.5 Put 0.04 0.11 0.05 -0.03 0 7 9.0 Put 0.07 0.13 0.10 0.00 6 12 9.5 Put 0.10 0.14 0.35 0.23 0 21 10.0 Put 0.13 0.17 0.15 0.00 51 1,032 10.5 Put 0.17 0.21 0.19 0.00 0 92 11.0 Put 0.23 0.27 0.24 -0.01 26 374 11.5 Put 0.29 0.34 0.30 -0.02 3 110 12.0 Put 0.38 0.42 0.41 0.00 16 836 12.5 Put 0.48 0.53 0.43 -0.09 8 268 13.0 Put 0.61 0.67 0.64 -0.01 513 121 13.5 Put 0.77 0.82 0.67 -0.16 2 40 14.0 Put 0.96 1.02 1.00 -0.04 18 1,370 14.5 Put 1.18 1.25 1.23 -0.04 48 47 15.0 Put 1.45 1.51 1.35 -0.20 15 140 15.5 Put 1.75 1.81 1.85 -0.02 2 10 16.0 Put 2.08 2.15 2.17 -0.04 2 110 16.5 Put 2.44 2.52 2.39 -0.20 1 0 17.0 Put 2.83 2.92 3.65 0.67 0 4 17.5 Put 3.20 3.35 0.00 0.00 0 0 18.0 Put 3.65 3.80 5.26 1.41 0 1 18.5 Put 4.10 4.25 0.00 0.00 0 0 19.0 Put 4.55 4.75 0.00 0.00 0 0 20.0 Put 5.50 5.70 7.20 1.50 0 1 21.0 Put 6.35 6.70 8.12 1.46 0 1 22.0 Put 7.30 7.65 0.00 0.00 0 0 23.0 Put 8.30 8.65 8.39 -0.23 1 2 24.0 Put 9.25 9.65 0.00 0.00 0 0 25.0 Put 10.30 10.60 10.10 -0.50 1 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 29 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.55 13.80 11.35 -2.16 0 1 2.0 Call 12.55 12.80 0.00 0.00 0 0 3.0 Call 11.55 11.85 0.00 0.00 0 0 4.0 Call 10.55 10.80 0.00 0.00 0 0 5.0 Call 9.55 9.85 0.00 0.00 0 0 6.0 Call 8.55 8.85 7.45 -1.06 0 0 7.0 Call 7.55 7.85 5.87 -1.65 0 0 7.5 Call 7.10 7.35 0.00 0.00 0 0 8.0 Call 6.60 6.85 3.85 -2.70 0 1 8.5 Call 6.10 6.40 0.00 0.00 0 0 9.0 Call 5.65 5.90 4.10 -1.48 0 2 9.5 Call 5.20 5.40 0.00 0.00 0 0 10.0 Call 4.70 4.85 4.80 0.16 412 148 10.5 Call 4.30 4.45 4.11 -0.08 0 1 11.0 Call 3.85 4.05 3.95 0.20 118 291 11.5 Call 3.45 3.55 3.40 0.06 1 0 12.0 Call 3.05 3.15 2.99 0.05 89 523 12.5 Call 2.69 2.76 2.67 0.11 2 12 13.0 Call 2.32 2.40 2.48 0.27 142 2,775 13.5 Call 2.00 2.07 2.05 0.16 33 61 14.0 Call 1.70 1.77 1.80 0.20 327 2,269 14.5 Call 1.44 1.50 1.46 0.13 274 218 15.0 Call 1.21 1.26 1.24 0.13 1,051 2,721 15.5 Call 1.00 1.07 1.11 0.19 478 677 16.0 Call 0.83 0.89 0.87 0.10 705 2,831 16.5 Call 0.68 0.75 0.70 0.08 104 350 17.0 Call 0.56 0.61 0.59 0.07 493 1,075 17.5 Call 0.46 0.52 0.52 0.10 242 68 18.0 Call 0.38 0.43 0.40 0.05 570 345 18.5 Call 0.31 0.36 0.35 0.06 14 208 19.0 Call 0.26 0.31 0.30 0.06 31 631 20.0 Call 0.18 0.22 0.19 0.02 143 1,557 21.0 Call 0.13 0.17 0.15 0.02 29 492 22.0 Call 0.09 0.12 0.10 0.00 652 1,511 23.0 Call 0.06 0.11 0.09 0.03 107 204 24.0 Call 0.04 0.10 0.10 0.05 3 3 25.0 Call 0.03 0.09 0.06 0.02 9 168 26.0 Call 0.02 0.08 0.02 -0.01 10 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.09 0 40 4.0 Put 0.00 0.03 0.04 0.04 0 35 5.0 Put 0.00 0.04 0.04 0.02 0 590 6.0 Put 0.01 0.07 0.05 0.01 10 533 7.0 Put 0.03 0.06 0.03 -0.03 6 611 7.5 Put 0.04 0.11 0.00 0.00 0 0 8.0 Put 0.07 0.11 0.10 0.01 120 3,931 8.5 Put 0.08 0.14 0.00 0.00 0 0 9.0 Put 0.12 0.15 0.15 0.01 43 4,253 9.5 Put 0.15 0.19 0.16 0.00 1 1 10.0 Put 0.20 0.22 0.22 0.03 33 3,959 10.5 Put 0.25 0.28 0.24 -0.01 800 3 11.0 Put 0.31 0.35 0.33 0.01 77 4,596 11.5 Put 0.39 0.44 0.42 0.01 15 198 12.0 Put 0.49 0.54 0.52 0.00 1,472 14,940 12.5 Put 0.62 0.66 0.64 0.00 131 44 13.0 Put 0.75 0.81 0.80 0.01 824 4,592 13.5 Put 0.95 0.98 0.95 -0.02 446 670 14.0 Put 1.13 1.19 1.15 -0.03 341 3,831 14.5 Put 1.36 1.42 1.42 0.01 289 765 15.0 Put 1.63 1.68 1.65 -0.04 1,316 2,223 15.5 Put 1.92 1.98 1.95 -0.05 9 2 16.0 Put 2.25 2.31 2.33 -0.02 287 110 16.5 Put 2.58 2.66 2.67 -0.03 0 5 17.0 Put 2.97 3.10 3.05 -0.05 2 30 17.5 Put 3.35 3.50 3.15 -0.35 5 0 18.0 Put 3.75 3.90 3.60 -0.33 14 341 18.5 Put 4.20 4.40 0.00 0.00 0 0 19.0 Put 4.65 4.80 5.60 0.78 0 210 20.0 Put 5.55 5.80 5.69 -0.06 0 133 21.0 Put 6.50 6.70 7.40 0.69 0 6 22.0 Put 7.40 7.65 7.60 -0.07 11 78 23.0 Put 8.40 8.80 10.20 1.57 0 24 24.0 Put 9.35 9.65 9.55 -0.07 0 79 25.0 Put 10.35 10.65 10.75 0.14 0 131 26.0 Put 11.25 11.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.50 9.85 0.00 0.00 0 0 7.5 Call 7.05 7.40 0.00 0.00 0 0 8.0 Call 6.55 6.90 0.00 0.00 0 0 8.5 Call 6.10 6.40 0.00 0.00 0 0 9.0 Call 5.60 5.95 0.00 0.00 0 0 9.5 Call 5.15 5.50 0.00 0.00 0 0 10.0 Call 4.75 5.00 3.91 -0.77 0 16 10.5 Call 4.35 4.55 0.00 0.00 0 0 11.0 Call 3.95 4.05 3.95 0.14 3 0 11.5 Call 3.50 3.70 3.48 0.07 0 1 12.0 Call 3.15 3.25 3.08 0.06 0 29 12.5 Call 2.78 2.87 2.84 0.19 2 38 13.0 Call 2.44 2.54 2.59 0.28 3 53 13.5 Call 2.13 2.21 2.15 0.16 3 32 14.0 Call 1.83 1.91 1.90 0.19 49 69 14.5 Call 1.57 1.65 1.60 0.15 56 51 15.0 Call 1.38 1.41 1.43 0.20 55 68 15.5 Call 1.14 1.22 1.18 0.15 38 45 16.0 Call 0.96 1.03 1.06 0.19 282 645 16.5 Call 0.81 0.88 0.80 0.08 2 42 17.0 Call 0.67 0.75 0.72 0.12 59 470 17.5 Call 0.57 0.64 0.56 0.05 0 28 18.0 Call 0.48 0.54 0.58 0.15 3 22 18.5 Call 0.39 0.46 0.35 -0.01 0 30 19.0 Call 0.34 0.40 0.40 0.09 3 17 20.0 Call 0.25 0.30 0.31 0.09 7 106 21.0 Call 0.17 0.23 0.23 0.06 1 0 22.0 Call 0.12 0.17 0.07 -0.05 0 20 23.0 Call 0.09 0.14 0.00 0.00 0 0 24.0 Call 0.07 0.11 0.00 0.00 0 0 25.0 Call 0.05 0.10 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.04 0.01 0 51 7.5 Put 0.08 0.14 0.08 -0.02 3 54 8.0 Put 0.11 0.16 0.13 0.01 1,030 33 8.5 Put 0.13 0.18 0.00 0.00 0 0 9.0 Put 0.16 0.22 0.29 0.12 0 1,012 9.5 Put 0.21 0.26 0.22 0.01 0 16 10.0 Put 0.26 0.31 0.26 0.00 8 389 10.5 Put 0.32 0.37 0.34 0.01 0 49 11.0 Put 0.40 0.45 0.43 0.04 60 36 11.5 Put 0.49 0.55 0.51 0.01 40 228 12.0 Put 0.60 0.66 0.67 0.05 31 37 12.5 Put 0.73 0.80 0.75 0.00 26 141 13.0 Put 0.88 0.96 0.90 0.00 66 1,304 13.5 Put 1.07 1.13 1.11 0.02 116 168 14.0 Put 1.28 1.33 1.24 -0.07 121 62 14.5 Put 1.51 1.58 1.58 0.03 176 63 15.0 Put 1.78 1.84 1.74 -0.09 31 2 15.5 Put 2.07 2.13 0.00 0.00 0 0 16.0 Put 2.39 2.46 2.49 0.02 0 1 16.5 Put 2.73 2.81 2.82 -0.01 0 11 17.0 Put 3.05 3.20 3.07 -0.14 4 37 17.5 Put 3.45 3.60 4.17 0.56 0 15 18.0 Put 3.85 4.00 5.33 1.30 0 1 18.5 Put 4.30 4.45 0.00 0.00 0 0 19.0 Put 4.70 4.90 4.70 -0.21 1 37 20.0 Put 5.60 5.85 0.00 0.00 0 0 21.0 Put 6.55 6.80 0.00 0.00 0 0 22.0 Put 7.45 7.75 9.31 1.59 0 6 23.0 Put 8.40 8.75 9.50 0.80 0 2 24.0 Put 9.35 9.80 0.00 0.00 0 0 25.0 Put 10.35 10.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 57 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.40 14.15 0.00 0.00 0 0 2.0 Call 12.40 13.15 11.40 -1.11 0 2 3.0 Call 11.55 11.80 0.00 0.00 0 0 4.0 Call 10.55 10.80 8.70 -1.81 0 13 5.0 Call 9.55 9.75 8.00 -1.52 0 578 6.0 Call 8.60 8.85 5.70 -2.83 0 3,642 7.0 Call 7.65 7.85 7.65 0.09 27 1,155 8.0 Call 6.65 6.95 6.30 -0.30 0 20 9.0 Call 5.75 6.05 6.11 0.42 2 22 10.0 Call 4.90 5.15 5.00 0.19 43 193 11.0 Call 4.15 4.25 3.98 0.00 0 241 12.0 Call 3.40 3.50 3.40 0.16 80 901 13.0 Call 2.74 2.84 2.80 0.23 881 2,308 14.0 Call 2.19 2.22 2.21 0.20 556 1,442 15.0 Call 1.68 1.77 1.68 0.15 1,832 4,618 16.0 Call 1.30 1.39 1.32 0.16 214 2,626 17.0 Call 1.00 1.05 1.00 0.13 406 1,218 18.0 Call 0.76 0.83 0.77 0.11 58 2,434 19.0 Call 0.58 0.65 0.64 0.14 339 1,864 20.0 Call 0.45 0.50 0.50 0.12 165 4,799 21.0 Call 0.35 0.41 0.39 0.08 66 1,221 22.0 Call 0.27 0.32 0.30 0.06 30 1,059 23.0 Call 0.22 0.27 0.21 0.01 656 1,366 24.0 Call 0.15 0.21 0.15 -0.01 0 1,123 25.0 Call 0.14 0.20 0.17 0.04 64 2,384 26.0 Call 0.09 0.17 0.12 0.02 3 1,012 27.0 Call 0.08 0.15 0.13 0.04 7 363 28.0 Call 0.06 0.13 0.10 0.02 3 597 29.0 Call 0.06 0.12 0.09 0.02 16 468 30.0 Call 0.07 0.09 0.08 0.01 50 2,001 31.0 Call 0.03 0.11 0.10 0.04 201 344 32.0 Call 0.02 0.10 0.07 0.01 2 615 33.0 Call 0.01 0.09 0.06 0.01 2 529 34.0 Call 0.01 0.09 0.05 0.00 0 382 35.0 Call 0.03 0.08 0.05 0.00 10 1,192 36.0 Call 0.00 0.08 0.09 0.05 0 538 37.0 Call 0.00 0.08 0.06 0.02 0 643 38.0 Call 0.00 0.08 0.07 0.03 0 414 39.0 Call 0.01 0.07 0.04 0.00 0 769 40.0 Call 0.01 0.07 0.03 0.00 100 2,633 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 165 2.0 Put 0.00 0.05 0.02 0.01 0 565 3.0 Put 0.00 0.06 0.06 0.03 0 207 4.0 Put 0.00 0.05 0.05 0.00 0 147 5.0 Put 0.04 0.09 0.05 -0.02 0 2,330 6.0 Put 0.06 0.14 0.09 -0.02 5 253 7.0 Put 0.14 0.20 0.15 0.00 226 2,972 8.0 Put 0.21 0.26 0.22 0.03 437 2,904 9.0 Put 0.31 0.36 0.34 0.05 1,163 2,628 10.0 Put 0.45 0.50 0.47 0.05 167 6,817 11.0 Put 0.65 0.69 0.68 0.08 222 4,759 12.0 Put 0.93 0.95 0.94 0.06 2,203 13,594 13.0 Put 1.22 1.25 1.23 0.02 35,831 6,650 14.0 Put 1.68 1.72 1.70 0.05 767 2,862 15.0 Put 2.17 2.25 2.23 0.06 351 3,190 16.0 Put 2.78 2.86 2.80 -0.01 6 2,405 17.0 Put 3.45 3.60 3.55 0.04 3 5,163 18.0 Put 4.20 4.35 4.30 0.00 41 2,478 19.0 Put 5.00 5.15 4.95 -0.19 11 1,275 20.0 Put 5.85 6.00 6.00 -0.01 95 2,246 21.0 Put 6.75 6.90 6.70 -0.24 23 408 22.0 Put 7.70 7.90 8.49 0.63 0 602 23.0 Put 8.60 8.85 9.45 0.63 0 580 24.0 Put 9.55 9.80 10.15 0.37 0 306 25.0 Put 10.50 10.80 11.45 0.70 0 1,252 26.0 Put 11.45 11.80 13.11 1.39 0 494 27.0 Put 12.45 12.70 14.15 1.45 0 275 28.0 Put 13.40 13.75 14.62 0.93 0 459 29.0 Put 14.40 14.75 16.10 1.42 0 251 30.0 Put 15.40 15.70 16.05 0.38 0 621 31.0 Put 16.00 16.90 19.32 2.66 0 379 32.0 Put 17.00 17.90 19.71 2.06 0 93 33.0 Put 18.00 18.80 21.28 2.64 0 59 34.0 Put 18.95 19.85 22.31 2.67 0 46 35.0 Put 19.95 20.75 20.22 -0.41 2 205 36.0 Put 20.95 21.90 23.75 2.13 0 85 37.0 Put 21.95 22.85 23.50 0.88 0 299 38.0 Put 22.95 23.85 25.14 1.53 0 176 39.0 Put 23.95 24.85 25.99 1.39 0 15 40.0 Put 24.95 25.80 26.00 0.40 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 71 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.45 9.90 0.00 0.00 0 0 6.0 Call 8.50 8.90 0.00 0.00 0 0 7.0 Call 7.50 8.05 6.90 -0.68 0 33 8.0 Call 6.65 7.15 5.45 -1.20 0 7 9.0 Call 5.80 6.10 4.10 -1.64 0 1 10.0 Call 5.00 5.25 5.34 0.45 6 102 11.0 Call 4.25 4.45 4.18 0.08 0 30 12.0 Call 3.55 3.65 3.60 0.22 3 85 13.0 Call 2.91 3.05 3.15 0.41 3 241 14.0 Call 2.36 2.44 2.36 0.18 41 181 15.0 Call 1.90 1.97 1.90 0.19 171 257 16.0 Call 1.49 1.58 1.61 0.27 43 656 17.0 Call 1.16 1.25 1.20 0.16 42 358 18.0 Call 0.90 1.00 1.03 0.22 61 1,451 19.0 Call 0.72 0.79 0.74 0.12 1 167 20.0 Call 0.56 0.64 0.58 0.08 9 803 21.0 Call 0.45 0.51 0.50 0.10 4 182 22.0 Call 0.36 0.42 0.39 0.06 2 366 23.0 Call 0.28 0.37 0.32 0.06 1 279 24.0 Call 0.24 0.28 0.26 0.05 2 336 25.0 Call 0.21 0.24 0.23 0.05 2 1,037 26.0 Call 0.17 0.20 0.14 -0.01 0 593 27.0 Call 0.14 0.18 0.15 0.02 10 208 28.0 Call 0.12 0.16 0.10 -0.02 0 180 29.0 Call 0.11 0.15 0.09 -0.02 0 400 30.0 Call 0.10 0.13 0.07 -0.02 0 864 31.0 Call 0.08 0.14 0.06 -0.02 0 496 32.0 Call 0.06 0.13 0.12 0.05 0 1,358 33.0 Call 0.05 0.12 0.19 0.13 0 788 34.0 Call 0.04 0.10 0.09 0.03 1 193 35.0 Call 0.02 0.11 0.10 0.05 0 154 36.0 Call 0.02 0.10 0.04 -0.01 0 331 37.0 Call 0.01 0.10 0.10 0.06 0 189 38.0 Call 0.03 0.09 0.06 0.02 0 469 39.0 Call 0.01 0.09 0.10 0.06 0 164 40.0 Call 0.01 0.07 0.04 0.01 0 256 41.0 Call 0.00 0.09 0.05 0.02 0 641 42.0 Call 0.00 0.08 0.06 0.03 1 113 43.0 Call 0.00 0.08 0.15 0.13 0 225 44.0 Call 0.00 0.08 0.10 0.08 0 690 45.0 Call 0.00 0.08 0.03 0.01 0 168 46.0 Call 0.00 0.08 0.21 0.20 0 6 47.0 Call 0.00 0.08 0.04 0.03 0 44 48.0 Call 0.00 0.07 0.05 0.04 0 10 49.0 Call 0.00 0.07 0.18 0.17 0 9 50.0 Call 0.00 0.07 0.11 0.10 0 317 51.0 Call 0.00 0.07 0.26 0.25 0 227 52.0 Call 0.00 0.07 0.01 0.00 0 71 53.0 Call 0.00 0.07 0.07 0.06 10 35 54.0 Call 0.00 0.07 0.07 0.07 10 2 55.0 Call 0.00 0.07 0.16 0.16 0 127 56.0 Call 0.00 0.07 0.03 0.03 0 550 60.0 Call 0.00 0.06 0.01 0.01 8 300 65.0 Call 0.02 0.05 0.02 0.02 34 2,686 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.07 0.13 0.09 0.00 15 5,802 6.0 Put 0.11 0.17 0.42 0.28 0 95 7.0 Put 0.18 0.26 0.22 0.03 0 1,480 8.0 Put 0.28 0.35 0.30 0.03 11 657 9.0 Put 0.40 0.47 0.41 0.03 0 380 10.0 Put 0.54 0.62 0.61 0.07 502 738 11.0 Put 0.78 0.85 0.76 0.00 114 463 12.0 Put 1.07 1.13 1.09 0.04 10 826 13.0 Put 1.43 1.50 1.47 0.06 26 497 14.0 Put 1.86 1.95 1.90 0.05 21 730 15.0 Put 2.38 2.47 2.34 -0.05 19 1,029 16.0 Put 2.99 3.10 3.10 0.08 1 910 17.0 Put 3.65 3.80 3.48 -0.24 4 677 18.0 Put 4.35 4.55 5.60 1.12 0 1,187 19.0 Put 5.15 5.35 5.27 -0.03 0 1,435 20.0 Put 6.00 6.20 6.28 0.11 0 6,452 21.0 Put 6.85 7.05 7.90 0.84 0 890 22.0 Put 7.75 8.05 7.58 -0.40 10 499 23.0 Put 8.70 9.00 10.35 1.43 0 499 24.0 Put 9.65 9.95 12.58 2.72 0 474 25.0 Put 10.60 10.90 10.40 -0.43 2 937 26.0 Put 11.50 11.90 11.89 0.10 0 182 27.0 Put 12.45 12.80 13.05 0.28 0 60 28.0 Put 13.45 13.80 15.72 1.97 0 307 29.0 Put 14.45 14.85 14.87 0.14 0 64 30.0 Put 15.40 15.75 18.15 2.43 0 175 31.0 Put 16.05 16.90 17.50 0.80 0 182 32.0 Put 17.05 17.90 14.79 -2.90 0 346 33.0 Put 18.00 18.80 21.28 2.61 0 113 34.0 Put 19.00 19.80 20.40 0.74 0 135 35.0 Put 20.00 20.80 23.34 2.69 0 250 36.0 Put 21.00 21.80 23.60 1.95 0 13 37.0 Put 21.95 22.80 24.21 1.57 0 17 38.0 Put 22.95 23.80 20.58 -3.05 0 22 39.0 Put 23.95 24.80 21.33 -3.29 0 15 40.0 Put 24.95 25.80 25.79 0.17 0 110 41.0 Put 25.95 26.80 27.70 1.09 0 4 42.0 Put 26.95 27.80 18.40 -9.20 0 229 43.0 Put 27.95 28.75 19.32 -9.27 0 30 44.0 Put 28.95 29.75 29.95 0.36 0 2 45.0 Put 29.90 30.80 30.60 0.02 0 38 46.0 Put 30.90 31.80 21.40 -10.17 0 23 47.0 Put 31.90 32.80 24.50 -8.07 0 6 48.0 Put 32.90 33.85 23.05 -10.51 0 1 49.0 Put 33.90 34.75 24.10 -10.46 0 5 50.0 Put 34.90 35.75 35.65 0.10 0 1,170 51.0 Put 35.90 36.75 0.00 0.00 0 0 52.0 Put 36.90 37.85 26.60 -10.95 0 2 53.0 Put 37.90 38.75 0.00 0.00 0 0 54.0 Put 38.90 39.70 31.05 -8.49 0 8 55.0 Put 39.90 40.85 31.34 -9.19 0 27 56.0 Put 40.90 41.85 29.35 -12.18 0 2 60.0 Put 44.85 45.85 34.50 -11.02 0 609 65.0 Put 49.85 50.85 38.20 -12.31 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 148 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.40 14.20 18.50 4.99 0 0 2.0 Call 12.40 13.20 0.00 0.00 0 0 3.0 Call 11.55 11.85 0.00 0.00 0 0 4.0 Call 10.55 10.85 0.00 0.00 0 0 5.0 Call 9.60 9.90 9.95 0.40 2 24 6.0 Call 8.70 9.00 6.80 -1.82 0 12 7.0 Call 7.80 8.10 5.30 -2.42 0 8 8.0 Call 7.00 7.15 4.80 -2.07 0 5 9.0 Call 6.20 6.35 3.98 -2.08 0 23 10.0 Call 5.45 5.65 5.80 0.49 10 123 11.0 Call 4.80 4.95 4.90 0.28 40 18 12.0 Call 4.15 4.35 4.30 0.30 27 1,604 13.0 Call 3.60 3.75 3.75 0.33 279 290 14.0 Call 3.10 3.25 3.25 0.31 423 636 15.0 Call 2.75 2.79 2.79 0.29 46,816 525 16.0 Call 2.35 2.41 2.37 0.23 252 678 17.0 Call 1.97 2.08 2.16 0.35 25 575 18.0 Call 1.68 1.80 1.78 0.23 130 672 19.0 Call 1.44 1.57 1.59 0.27 12 275 20.0 Call 1.27 1.38 1.28 0.16 739 1,028 21.0 Call 1.07 1.19 1.18 0.20 41 68 22.0 Call 0.93 1.04 0.96 0.13 7 241 23.0 Call 0.80 0.91 0.77 0.05 1 261 24.0 Call 0.70 0.81 0.69 0.06 252 305 25.0 Call 0.61 0.70 0.65 0.09 27 808 26.0 Call 0.58 0.62 0.58 0.09 1 121 27.0 Call 0.47 0.56 0.25 -0.19 0 176 28.0 Call 0.43 0.50 0.45 0.07 6 525 29.0 Call 0.38 0.45 0.28 -0.06 0 316 30.0 Call 0.37 0.40 0.38 0.08 13 1,796 31.0 Call 0.30 0.38 0.22 -0.06 0 425 32.0 Call 0.27 0.34 0.22 -0.04 0 88 33.0 Call 0.24 0.32 0.21 -0.03 0 253 34.0 Call 0.22 0.29 0.17 -0.05 0 36 35.0 Call 0.20 0.27 0.21 0.01 63 870 36.0 Call 0.19 0.25 0.47 0.28 0 224 37.0 Call 0.17 0.24 0.19 0.01 0 138 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.06 0.04 0.00 0 41 2.0 Put 0.01 0.09 0.10 0.05 0 585 3.0 Put 0.06 0.14 0.10 0.00 2 84 4.0 Put 0.13 0.20 0.31 0.16 0 700 5.0 Put 0.21 0.28 0.25 0.01 0 457 6.0 Put 0.32 0.40 0.34 0.00 10 1,773 7.0 Put 0.45 0.54 0.49 0.03 1 1,462 8.0 Put 0.64 0.71 0.71 0.08 2 1,363 9.0 Put 0.85 0.94 0.88 0.04 33 1,153 10.0 Put 1.12 1.21 1.19 0.09 223 1,164 11.0 Put 1.45 1.53 1.48 0.06 114 1,080 12.0 Put 1.82 1.92 1.90 0.09 146 987 13.0 Put 2.26 2.37 2.30 0.06 204 3,649 14.0 Put 2.76 2.87 2.83 0.08 34 1,281 15.0 Put 3.30 3.45 3.50 0.20 276 1,831 16.0 Put 3.90 4.05 3.90 -0.04 11 920 17.0 Put 4.55 4.75 4.60 -0.01 15 646 18.0 Put 5.25 5.45 5.35 0.01 55 908 19.0 Put 6.00 6.20 6.00 -0.10 51 244 20.0 Put 6.80 7.00 6.85 -0.05 97 934 21.0 Put 7.60 7.85 7.45 -0.29 11 310 22.0 Put 8.45 8.65 9.08 0.49 0 281 23.0 Put 9.35 9.55 9.60 0.13 0 123 24.0 Put 10.20 10.45 11.30 0.93 0 440 25.0 Put 11.10 11.30 12.20 0.91 0 247 26.0 Put 12.00 12.25 12.80 0.59 0 88 27.0 Put 12.95 13.15 14.40 1.25 0 78 28.0 Put 13.90 14.15 14.50 0.41 0 63 29.0 Put 14.80 15.10 16.73 1.69 0 163 30.0 Put 15.75 16.00 17.70 1.71 0 33 31.0 Put 16.40 17.05 14.15 -2.81 0 120 32.0 Put 17.30 18.10 10.55 -7.38 0 98 33.0 Put 18.35 19.00 20.65 1.75 0 44 34.0 Put 19.30 20.00 21.95 2.08 0 51 35.0 Put 20.25 20.95 22.30 1.45 0 29 36.0 Put 21.20 21.95 17.90 -3.93 0 12 37.0 Put 22.15 22.95 24.35 1.54 0 43 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 162 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.45 10.15 9.45 -0.11 0 5 6.0 Call 8.60 9.05 0.00 0.00 0 0 7.0 Call 7.75 8.15 0.00 0.00 0 0 8.0 Call 7.00 7.25 7.40 0.50 2 1 9.0 Call 6.20 6.40 6.30 0.20 40 54 10.0 Call 5.50 5.75 4.75 -0.62 0 24 11.0 Call 4.80 5.00 3.29 -1.41 0 6 12.0 Call 4.20 4.40 4.60 0.51 1 31 13.0 Call 3.65 3.85 3.75 0.21 3 44 14.0 Call 3.15 3.35 3.40 0.35 14 55 15.0 Call 2.80 2.91 2.85 0.23 136 301 16.0 Call 2.39 2.54 2.32 0.07 1 112 17.0 Call 2.07 2.24 2.18 0.23 3 362 18.0 Call 1.78 1.93 1.88 0.23 51 138 19.0 Call 1.54 1.70 1.44 0.00 0 253 20.0 Call 1.33 1.49 1.30 0.06 8 375 21.0 Call 1.16 1.31 0.65 -0.43 0 248 22.0 Call 1.00 1.15 0.56 -0.37 0 106 23.0 Call 0.87 1.02 0.97 0.16 1 181 24.0 Call 0.77 0.90 0.75 0.05 41 76 25.0 Call 0.68 0.80 0.67 0.04 3 322 26.0 Call 0.59 0.73 0.30 -0.26 0 179 27.0 Call 0.52 0.65 0.32 -0.19 0 327 28.0 Call 0.46 0.60 0.32 -0.13 0 143 29.0 Call 0.41 0.53 0.37 -0.04 0 205 30.0 Call 0.37 0.48 0.44 0.08 13 288 31.0 Call 0.33 0.45 0.22 -0.11 0 197 32.0 Call 0.31 0.41 0.26 -0.05 0 151 33.0 Call 0.28 0.38 0.11 -0.17 0 42 34.0 Call 0.26 0.35 0.25 -0.01 0 438 35.0 Call 0.24 0.33 0.24 -0.01 3 253 36.0 Call 0.22 0.28 0.17 -0.06 0 359 37.0 Call 0.21 0.28 0.21 0.00 0 257 38.0 Call 0.19 0.28 0.17 -0.03 0 506 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.23 0.30 0.27 0.01 0 103 6.0 Put 0.36 0.44 0.43 0.06 0 5 7.0 Put 0.50 0.58 0.70 0.19 0 23 8.0 Put 0.68 0.78 0.69 0.00 0 242 9.0 Put 0.90 1.01 0.85 -0.05 3 114 10.0 Put 1.17 1.31 1.47 0.28 0 87 11.0 Put 1.51 1.64 1.60 0.08 0 51 12.0 Put 1.90 2.03 1.86 -0.05 3 177 13.0 Put 2.36 2.49 2.32 -0.05 10 508 14.0 Put 2.87 3.05 2.90 0.02 10 335 15.0 Put 3.40 3.60 3.50 0.06 11 513 16.0 Put 4.00 4.20 4.00 -0.06 24 1,399 17.0 Put 4.70 4.90 4.70 -0.06 10 196 18.0 Put 5.40 5.60 5.35 -0.11 16 525 19.0 Put 6.15 6.35 6.05 -0.18 8 282 20.0 Put 6.90 7.15 7.00 -0.03 27 141 21.0 Put 7.75 7.95 7.75 -0.10 292 482 22.0 Put 8.55 8.80 8.45 -0.25 4 1,045 23.0 Put 9.40 9.65 10.90 1.33 0 611 24.0 Put 10.30 10.60 11.86 1.41 0 159 25.0 Put 11.20 11.50 13.28 1.91 0 685 26.0 Put 11.90 12.35 13.30 1.01 0 66 27.0 Put 12.70 13.30 15.60 2.38 0 138 28.0 Put 13.65 14.30 11.45 -2.71 0 47 29.0 Put 14.55 15.25 17.40 2.30 0 171 30.0 Put 15.50 16.20 18.20 2.15 0 102 31.0 Put 16.45 17.15 18.74 1.73 0 5 32.0 Put 17.40 18.10 18.15 0.17 0 72 33.0 Put 18.35 19.20 12.72 -6.23 0 260 34.0 Put 19.35 20.10 17.50 -2.42 0 194 35.0 Put 20.25 21.15 17.65 -3.24 0 328 36.0 Put 21.25 22.05 17.10 -4.77 0 844 37.0 Put 22.20 23.05 18.15 -4.69 0 1,761 38.0 Put 23.25 24.05 25.30 1.48 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 183 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.35 14.20 10.92 -2.59 0 1 2.0 Call 12.35 13.20 9.89 -2.62 0 0 3.0 Call 11.50 11.85 9.11 -2.40 0 2 4.0 Call 10.55 10.85 8.15 -2.38 0 1 5.0 Call 9.60 9.95 7.40 -2.17 0 13 6.0 Call 8.70 9.05 7.92 -0.73 0 1,117 7.0 Call 7.85 8.15 8.05 0.28 2 490 8.0 Call 7.05 7.30 5.00 -1.95 0 502 9.0 Call 6.30 6.50 4.70 -1.46 0 40 10.0 Call 5.55 5.75 5.68 0.23 52 1,312 11.0 Call 4.90 5.10 5.00 0.21 2 69 12.0 Call 4.30 4.50 4.45 0.27 90 458 13.0 Call 3.80 4.00 3.90 0.24 38 455 14.0 Call 3.30 3.50 3.49 0.31 1 590 15.0 Call 2.91 3.05 3.00 0.25 220 956 16.0 Call 2.53 2.70 2.52 0.12 5 402 17.0 Call 2.21 2.39 2.21 0.14 26 984 18.0 Call 1.93 2.07 2.06 0.26 13 597 19.0 Call 1.67 1.85 1.66 0.08 34 262 20.0 Call 1.43 1.64 1.56 0.19 46 1,922 21.0 Call 1.26 1.43 1.30 0.14 24 249 22.0 Call 1.12 1.27 1.19 0.16 6 353 23.0 Call 0.96 1.14 0.89 -0.03 0 710 24.0 Call 0.85 1.01 1.03 0.22 20 1,133 25.0 Call 0.76 0.91 0.86 0.14 33 2,050 26.0 Call 0.67 0.82 0.70 0.05 4 659 27.0 Call 0.61 0.75 0.52 -0.07 0 343 28.0 Call 0.54 0.68 0.52 -0.01 1 834 29.0 Call 0.49 0.61 0.45 -0.04 0 191 30.0 Call 0.45 0.57 0.51 0.07 48 3,857 31.0 Call 0.42 0.51 0.30 -0.10 0 646 32.0 Call 0.37 0.47 0.40 0.03 21 291 33.0 Call 0.35 0.43 0.28 -0.06 0 307 34.0 Call 0.32 0.40 0.35 0.04 1 819 35.0 Call 0.29 0.39 0.34 0.05 133 1,287 36.0 Call 0.27 0.35 0.21 -0.07 0 370 37.0 Call 0.25 0.34 0.26 0.00 0 325 38.0 Call 0.24 0.32 0.19 -0.05 0 400 39.0 Call 0.22 0.30 0.21 -0.01 0 243 40.0 Call 0.25 0.28 0.25 0.05 27 3,204 41.0 Call 0.19 0.25 0.20 0.00 0 638 42.0 Call 0.18 0.26 0.16 -0.03 0 870 43.0 Call 0.17 0.25 0.10 -0.08 0 1,053 44.0 Call 0.16 0.24 0.18 0.00 0 2,575 45.0 Call 0.20 0.22 0.20 0.03 124 3,924 46.0 Call 0.14 0.22 0.09 -0.07 0 574 47.0 Call 0.13 0.23 0.04 -0.12 0 54 48.0 Call 0.12 0.22 0.12 -0.03 0 751 49.0 Call 0.12 0.22 0.91 0.76 0 98 50.0 Call 0.12 0.20 0.12 -0.02 3 2,401 51.0 Call 0.11 0.20 0.12 -0.02 0 263 52.0 Call 0.10 0.20 0.08 -0.05 0 137 53.0 Call 0.10 0.19 0.16 0.04 1 32 54.0 Call 0.09 0.19 0.37 0.25 0 164 55.0 Call 0.09 0.18 0.11 -0.01 0 555 56.0 Call 0.08 0.18 0.10 -0.02 0 293 57.0 Call 0.08 0.18 0.64 0.53 0 18 58.0 Call 0.07 0.17 0.27 0.16 0 220 59.0 Call 0.07 0.17 0.85 0.74 0 59 60.0 Call 0.08 0.16 0.30 0.19 37 3,505 61.0 Call 0.06 0.16 0.75 0.64 0 101 62.0 Call 0.06 0.16 0.23 0.13 0 205 63.0 Call 0.06 0.16 0.55 0.45 0 533 64.0 Call 0.06 0.15 0.26 0.16 0 507 65.0 Call 0.08 0.15 0.11 0.01 39 6,732 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.04 0.05 0.04 0.00 14 4,339 2.0 Put 0.07 0.12 0.09 0.00 0 725 3.0 Put 0.09 0.17 0.29 0.16 0 225 4.0 Put 0.18 0.25 0.20 -0.02 1 879 5.0 Put 0.31 0.36 0.32 0.00 230 1,099 6.0 Put 0.43 0.48 0.48 0.05 466 1,918 7.0 Put 0.59 0.63 0.60 0.02 298 2,947 8.0 Put 0.76 0.86 0.75 -0.03 0 2,870 9.0 Put 1.01 1.11 1.06 0.05 40 3,000 10.0 Put 1.37 1.41 1.35 0.04 62 6,242 11.0 Put 1.66 1.77 1.69 0.03 13 2,685 12.0 Put 2.06 2.19 2.08 0.01 57 1,199 13.0 Put 2.52 2.66 2.59 0.05 34 1,966 14.0 Put 3.00 3.20 3.09 0.03 34 2,744 15.0 Put 3.60 3.75 3.61 -0.02 32 1,975 16.0 Put 4.20 4.40 4.27 -0.01 0 1,618 17.0 Put 4.85 5.10 5.47 0.53 0 342 18.0 Put 5.55 5.80 5.58 -0.08 12 615 19.0 Put 6.30 6.55 6.30 -0.13 0 697 20.0 Put 7.10 7.35 7.15 -0.06 8 2,140 21.0 Put 7.65 8.15 8.55 0.56 0 752 22.0 Put 8.45 9.00 8.51 -0.34 3 664 23.0 Put 9.30 9.90 11.82 2.09 0 241 24.0 Put 10.40 10.70 10.45 -0.16 75 1,673 25.0 Put 11.20 11.65 11.40 -0.11 2 626 26.0 Put 12.10 12.55 13.65 1.23 0 359 27.0 Put 12.75 13.45 14.70 1.35 0 517 28.0 Put 13.70 14.40 16.82 2.54 0 757 29.0 Put 14.70 15.40 16.76 1.53 0 45 30.0 Put 15.55 16.35 16.97 0.80 0 970 31.0 Put 16.45 17.25 18.80 1.67 0 269 32.0 Put 17.40 18.20 18.73 0.65 0 152 33.0 Put 18.35 19.25 20.87 1.83 0 61 34.0 Put 19.35 20.20 21.16 1.16 0 99 35.0 Put 20.40 21.15 21.55 0.57 0 212 36.0 Put 21.25 22.20 23.96 2.01 0 117 37.0 Put 22.25 23.15 24.68 1.76 0 68 38.0 Put 23.25 24.10 23.89 0.00 5 1,107 39.0 Put 24.30 25.10 27.07 2.20 0 33 40.0 Put 25.25 26.05 26.51 0.67 0 799 41.0 Put 26.10 27.05 28.74 1.91 0 528 42.0 Put 27.10 28.05 30.24 2.43 0 603 43.0 Put 28.10 29.05 30.87 2.07 0 738 44.0 Put 29.05 30.00 21.05 -8.73 0 161 45.0 Put 30.05 31.00 31.30 0.53 0 319 46.0 Put 31.05 32.00 21.20 -10.56 0 112 47.0 Put 32.00 33.00 24.80 -7.95 0 7 48.0 Put 33.00 34.00 21.50 -12.24 0 31 49.0 Put 34.00 34.95 25.85 -8.87 0 13 50.0 Put 35.00 35.95 31.57 -4.14 0 135 51.0 Put 35.95 36.95 28.85 -7.85 0 12 52.0 Put 36.95 37.95 26.50 -11.19 0 220 53.0 Put 37.95 38.95 27.50 -11.18 0 275 54.0 Put 38.95 39.95 28.35 -11.32 0 325 55.0 Put 39.95 40.95 29.30 -11.36 0 50 56.0 Put 40.90 41.95 37.00 -4.66 0 1 57.0 Put 41.90 42.95 32.40 -10.25 0 10 58.0 Put 42.90 44.00 0.00 0.00 0 0 59.0 Put 43.90 44.95 34.20 -10.44 0 5 60.0 Put 44.90 45.95 42.75 -2.88 0 1,726 61.0 Put 45.90 46.95 36.95 -9.68 0 492 62.0 Put 46.90 47.95 39.34 -8.28 0 288 63.0 Put 47.85 48.95 37.10 -11.52 0 88 64.0 Put 48.85 49.95 38.00 -11.61 0 10 65.0 Put 49.85 50.95 51.23 0.62 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 239 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 12.50 12.90 0.00 0.00 0 0 3.0 Call 11.50 12.15 0.00 0.00 0 0 4.0 Call 10.55 10.90 0.00 0.00 0 0 5.0 Call 9.55 10.35 0.00 0.00 0 0 6.0 Call 8.70 9.40 0.00 0.00 0 0 7.0 Call 7.90 8.30 8.35 0.46 1 0 8.0 Call 7.10 7.45 0.00 0.00 0 0 9.0 Call 6.40 6.85 0.00 0.00 0 0 10.0 Call 5.75 6.00 5.70 0.01 0 7 11.0 Call 5.15 5.50 0.00 0.00 0 0 12.0 Call 4.60 4.85 4.88 0.36 1 1 13.0 Call 4.10 4.35 4.10 0.09 2 4 14.0 Call 3.65 3.90 3.81 0.30 3 3 15.0 Call 3.25 3.45 3.45 0.33 30 1 16.0 Call 3.00 3.15 3.10 0.34 4 22 17.0 Call 2.57 2.79 2.75 0.31 1 2 18.0 Call 2.29 2.51 2.51 0.35 70 0 19.0 Call 2.00 2.26 1.40 -0.53 0 1 20.0 Call 1.82 2.04 1.93 0.20 36 3 21.0 Call 1.63 1.86 0.00 0.00 0 0 22.0 Call 1.44 1.68 0.00 0.00 0 0 23.0 Call 1.30 1.51 1.30 0.07 1 1 24.0 Call 1.18 1.36 1.26 0.14 1 0 25.0 Call 1.06 1.26 1.14 0.08 8 42 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.64 0.00 0.00 0 0 3.0 Put 0.13 0.51 0.00 0.00 0 0 4.0 Put 0.05 0.55 0.00 0.00 0 0 5.0 Put 0.38 0.47 0.00 0.00 0 0 6.0 Put 0.54 0.62 0.72 0.17 0 584 7.0 Put 0.74 0.83 0.00 0.00 0 0 8.0 Put 0.96 1.08 0.93 -0.04 567 1 9.0 Put 1.25 1.38 1.20 -0.05 1,273 12 10.0 Put 1.57 1.75 1.63 0.05 0 52 11.0 Put 1.97 2.16 0.00 0.00 0 0 12.0 Put 2.40 2.59 0.00 0.00 0 0 13.0 Put 2.89 3.05 2.99 0.08 0 10 14.0 Put 3.40 3.60 3.40 0.00 0 100 15.0 Put 4.00 4.20 4.14 0.13 0 10 16.0 Put 4.60 4.85 4.60 -0.04 2 0 17.0 Put 5.30 5.50 0.00 0.00 0 0 18.0 Put 5.95 6.25 0.00 0.00 0 0 19.0 Put 6.70 6.95 0.00 0.00 0 0 20.0 Put 7.50 7.75 7.46 -0.09 3 0 21.0 Put 8.25 8.55 0.00 0.00 0 0 22.0 Put 9.05 9.35 9.80 0.64 0 1 23.0 Put 9.90 10.20 0.00 0.00 0 0 24.0 Put 10.75 11.05 10.75 -0.14 112 79 25.0 Put 11.65 11.90 11.75 -0.07 18 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 253 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.55 10.20 8.40 -1.21 0 1 6.0 Call 8.60 9.30 0.00 0.00 0 0 7.0 Call 7.90 8.25 0.00 0.00 0 0 8.0 Call 7.20 7.45 6.57 -0.58 0 6 9.0 Call 6.50 6.75 6.31 -0.14 0 2 10.0 Call 5.85 6.10 5.13 -0.68 0 76 11.0 Call 5.20 5.45 5.52 0.34 1 2 12.0 Call 4.70 4.90 4.75 0.14 2 22 13.0 Call 4.20 4.40 4.13 0.02 0 164 14.0 Call 3.75 4.00 3.60 -0.03 0 10 15.0 Call 3.35 3.55 2.90 -0.35 0 183 16.0 Call 3.00 3.20 3.07 0.19 227 391 17.0 Call 2.66 2.88 1.64 -0.94 0 519 18.0 Call 2.40 2.60 2.10 -0.17 0 98 19.0 Call 2.10 2.34 2.27 0.23 2 29 20.0 Call 1.92 2.08 2.05 0.24 1 192 21.0 Call 1.54 1.95 1.09 -0.53 0 277 22.0 Call 1.49 1.70 1.60 0.18 30 1,344 23.0 Call 1.11 1.59 0.87 -0.38 0 30 24.0 Call 0.92 1.49 1.07 -0.07 0 85 25.0 Call 0.87 1.30 1.00 -0.03 0 2,859 26.0 Call 0.95 1.20 1.00 0.08 3 108 27.0 Call 0.78 0.96 0.78 -0.03 4 52 28.0 Call 0.75 1.01 0.67 -0.03 0 1,739 29.0 Call 0.44 0.91 0.57 -0.06 0 66 30.0 Call 0.28 0.83 0.50 -0.06 0 152 31.0 Call 0.28 0.77 1.18 0.70 0 12 32.0 Call 0.22 0.71 0.51 0.10 0 64 33.0 Call 0.01 1.03 0.40 0.02 0 61 34.0 Call 0.15 0.63 1.00 0.65 0 2 35.0 Call 0.12 0.59 0.36 0.03 0 393 36.0 Call 0.00 0.56 0.52 0.22 0 10 37.0 Call 0.07 0.54 0.25 -0.02 0 221 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.36 0.46 0.42 0.01 0 1,254 6.0 Put 0.56 0.67 0.85 0.27 0 88 7.0 Put 0.77 0.87 0.80 0.01 10 878 8.0 Put 1.01 1.13 1.40 0.34 0 49 9.0 Put 1.29 1.45 1.81 0.44 0 46 10.0 Put 1.63 1.81 1.84 0.10 0 150 11.0 Put 2.03 2.22 2.49 0.38 0 20 12.0 Put 2.49 2.65 2.47 -0.08 3 99 13.0 Put 2.98 3.20 3.35 0.31 0 396 14.0 Put 3.50 3.70 3.95 0.40 0 39 15.0 Put 4.10 4.30 5.18 1.01 0 134 16.0 Put 4.75 4.95 5.65 0.85 0 70 17.0 Put 5.35 5.60 6.72 1.24 0 291 18.0 Put 6.10 6.30 6.70 0.54 0 72 19.0 Put 6.80 7.05 6.75 -0.16 6 360 20.0 Put 7.55 7.85 7.75 0.08 3 59 21.0 Put 8.15 9.35 8.79 0.33 0 200 22.0 Put 8.95 9.85 6.85 -2.41 0 3 23.0 Put 9.80 10.75 11.90 1.84 0 407 24.0 Put 10.65 11.95 6.01 -4.93 0 4 25.0 Put 11.45 12.85 8.69 -3.13 0 2 26.0 Put 12.35 13.70 13.65 0.96 0 1 27.0 Put 13.25 14.60 13.93 0.36 0 21 28.0 Put 14.15 15.50 12.22 -2.22 0 2 29.0 Put 15.05 16.40 0.00 0.00 0 0 30.0 Put 15.95 17.35 18.10 1.83 0 5 31.0 Put 16.90 18.25 0.00 0.00 0 0 32.0 Put 17.70 19.20 0.00 0.00 0 0 33.0 Put 18.60 20.10 11.00 -8.06 0 2 34.0 Put 19.60 21.05 12.10 -7.92 0 1 35.0 Put 20.50 22.00 22.04 1.06 0 76 36.0 Put 21.35 22.95 22.62 0.68 0 74 37.0 Put 21.80 23.90 13.65 -9.25 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 344 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.65 7.05 6.25 -0.45 0 1 10.0 Call 6.15 6.40 4.26 -1.83 0 10 11.0 Call 5.55 5.90 0.00 0.00 0 0 12.0 Call 5.05 5.40 3.30 -1.74 0 3 13.0 Call 4.60 4.95 3.19 -1.38 0 7 14.0 Call 4.20 4.55 4.00 -0.15 0 4 15.0 Call 3.80 4.10 4.00 0.24 13 20 16.0 Call 3.45 3.80 3.45 0.07 0 6 17.0 Call 3.15 3.50 3.50 0.49 2 0 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.64 1.82 1.71 0.03 1 305 10.0 Put 2.04 2.36 2.09 0.01 5 183 11.0 Put 2.48 2.67 2.93 0.40 0 1 12.0 Put 2.89 3.15 3.80 0.77 0 8 13.0 Put 3.40 3.75 0.00 0.00 0 0 14.0 Put 4.00 4.30 4.00 -0.12 1 0 15.0 Put 4.60 4.85 4.65 -0.07 27 1 16.0 Put 5.25 5.55 0.00 0.00 0 0 17.0 Put 5.95 6.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 547 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.15 14.35 11.80 -1.71 0 16 2.0 Call 12.25 13.35 12.60 0.09 1 1 3.0 Call 11.50 11.95 11.40 -0.12 2 32 4.0 Call 10.55 11.10 9.98 -0.66 0 4 5.0 Call 9.80 10.40 7.60 -2.23 0 38 6.0 Call 9.10 9.55 8.75 -0.29 0 4 7.0 Call 8.45 8.90 8.65 0.27 5 14 8.0 Call 7.80 8.25 6.50 -1.23 0 521 9.0 Call 7.25 7.70 7.00 -0.09 0 8 10.0 Call 6.60 7.20 6.95 0.40 95 496 11.0 Call 6.20 6.70 6.65 0.62 6 1,659 12.0 Call 5.75 6.25 6.00 0.40 13 2,177 13.0 Call 5.35 5.75 5.54 0.29 108 853 14.0 Call 4.95 5.45 5.25 0.35 12 205 15.0 Call 4.65 5.10 4.80 0.24 63 1,719 16.0 Call 4.25 5.25 4.50 0.22 2 350 17.0 Call 3.75 4.65 4.10 0.09 1 217 18.0 Call 3.60 4.65 3.50 -0.27 0 329 19.0 Call 3.35 4.10 3.90 0.36 2 408 20.0 Call 3.25 3.75 3.50 0.18 41 4,001 21.0 Call 2.96 4.00 3.00 -0.10 0 285 22.0 Call 2.77 3.65 2.37 -0.50 0 185 23.0 Call 2.59 3.80 2.95 0.30 0 265 24.0 Call 1.97 3.40 2.90 0.38 7 316 25.0 Call 2.38 2.80 2.64 0.24 4 2,152 26.0 Call 2.11 2.84 2.18 -0.09 0 675 27.0 Call 2.01 2.71 1.60 -0.54 0 465 28.0 Call 1.89 2.59 1.75 -0.26 0 290 29.0 Call 1.78 2.48 1.50 -0.41 0 509 30.0 Call 1.71 2.28 2.07 0.27 30 2,112 31.0 Call 1.66 2.30 1.95 0.26 1 318 32.0 Call 1.50 2.21 1.50 -0.08 0 182 33.0 Call 1.53 2.88 1.45 -0.08 0 236 34.0 Call 1.34 2.04 1.57 0.08 0 386 35.0 Call 1.35 1.91 1.50 0.06 5 2,021 36.0 Call 1.21 1.92 1.66 0.27 3 133 37.0 Call 1.20 1.85 1.30 -0.05 1 93 38.0 Call 1.21 1.78 1.79 0.49 1 637 39.0 Call 1.04 1.75 1.35 0.09 1 183 40.0 Call 1.10 1.54 1.25 0.04 2 3,149 41.0 Call 0.55 1.65 0.90 -0.27 0 79 42.0 Call 0.92 1.37 1.25 0.13 1 368 43.0 Call 1.06 1.49 1.12 0.04 0 503 44.0 Call 0.52 1.44 0.92 -0.11 0 109 45.0 Call 0.80 1.24 1.05 0.06 53 732 46.0 Call 0.55 1.36 0.93 -0.04 0 54 47.0 Call 0.54 1.42 0.59 -0.35 0 35 48.0 Call 0.05 1.38 0.65 -0.26 0 49 49.0 Call 0.22 2.08 1.58 0.69 0 29 50.0 Call 0.75 1.09 1.00 0.14 1 1,794 51.0 Call 0.00 1.30 0.75 -0.09 0 83 52.0 Call 0.00 1.27 0.60 -0.21 0 43 53.0 Call 0.42 1.34 0.80 0.01 10 47 54.0 Call 0.34 1.24 5.00 4.24 0 18 55.0 Call 0.60 0.93 0.76 0.02 52 801 56.0 Call 0.60 1.19 0.50 -0.21 0 58 57.0 Call 0.60 1.18 3.79 3.10 0 6 58.0 Call 0.60 1.16 1.39 0.73 0 36 59.0 Call 0.50 1.17 0.58 -0.06 0 22 60.0 Call 0.55 0.70 0.56 -0.05 51 802 61.0 Call 0.10 1.00 0.50 -0.09 0 14 62.0 Call 0.22 0.95 0.55 -0.02 0 224 63.0 Call 0.14 0.90 0.55 0.00 0 556 64.0 Call 0.29 0.56 0.55 0.02 3 68 65.0 Call 0.51 0.52 0.52 0.00 65 9,785 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.19 0.18 0.03 0 107 2.0 Put 0.20 0.40 0.21 -0.08 0 10 3.0 Put 0.35 0.50 0.43 0.00 10 254 4.0 Put 0.25 1.17 0.60 -0.10 0 33 5.0 Put 0.80 1.10 1.15 0.18 0 572 6.0 Put 1.05 1.64 1.21 -0.03 0 121 7.0 Put 1.36 1.99 1.38 -0.24 0 37 8.0 Put 1.72 2.13 1.90 -0.10 1 38 9.0 Put 2.12 2.76 2.34 -0.04 0 185 10.0 Put 2.57 3.35 2.66 -0.19 0 183 11.0 Put 3.05 4.05 3.49 0.17 1 361 12.0 Put 3.55 4.50 4.24 0.35 0 217 13.0 Put 3.50 5.10 4.50 -0.03 0 149 14.0 Put 4.75 5.75 5.25 0.08 1 323 15.0 Put 4.75 6.55 6.50 0.70 0 577 16.0 Put 5.75 7.20 6.94 0.43 0 244 17.0 Put 5.95 7.90 7.00 -0.22 1 114 18.0 Put 6.65 7.95 7.05 -0.90 0 182 19.0 Put 7.35 9.40 8.98 0.28 0 106 20.0 Put 9.00 10.15 10.80 1.35 0 295 21.0 Put 8.90 10.90 11.50 1.30 0 256 22.0 Put 9.70 11.75 12.50 1.55 0 155 23.0 Put 11.25 12.55 11.76 0.06 1 96 24.0 Put 11.15 12.80 14.00 1.46 0 120 25.0 Put 12.25 14.40 13.35 -0.04 0 1,705 26.0 Put 12.80 15.10 15.78 1.55 0 178 27.0 Put 13.65 15.95 12.93 -2.15 0 347 28.0 Put 14.50 16.90 17.20 1.28 0 137 29.0 Put 16.00 17.70 18.12 1.33 0 96 30.0 Put 16.25 18.60 17.79 0.13 0 182 31.0 Put 17.10 19.50 18.89 0.37 0 7 32.0 Put 18.50 20.40 19.45 0.06 3 153 33.0 Put 18.90 21.45 21.28 0.96 0 9 34.0 Put 19.80 22.30 21.61 0.36 0 11 35.0 Put 20.70 23.05 22.74 0.56 0 115 36.0 Put 21.60 23.95 25.02 1.91 0 53 37.0 Put 23.30 24.95 24.95 0.91 0 5 38.0 Put 23.45 25.85 25.10 0.13 0 54 39.0 Put 24.40 26.85 27.45 1.54 0 34 40.0 Put 25.70 27.80 27.01 0.17 0 1,008 41.0 Put 26.25 28.65 29.67 1.89 0 22 42.0 Put 27.15 29.60 30.49 1.78 0 242 43.0 Put 28.15 30.55 31.12 1.47 0 37 44.0 Put 29.10 31.45 24.79 -5.80 0 40 45.0 Put 30.10 32.50 23.65 -7.88 0 31 46.0 Put 31.05 33.45 22.90 -9.59 0 14 47.0 Put 32.00 34.35 30.00 -3.45 0 90 48.0 Put 32.90 35.45 32.80 -1.60 0 125 49.0 Put 33.90 36.35 33.70 -1.66 0 16 50.0 Put 34.80 37.20 27.75 -8.57 0 50 51.0 Put 35.75 38.35 27.00 -10.28 0 10 52.0 Put 36.70 39.30 30.20 -8.05 0 144 53.0 Put 37.65 40.20 0.00 0.00 0 0 54.0 Put 38.65 41.25 41.40 1.23 0 209 55.0 Put 39.45 42.35 39.35 -1.78 0 20 56.0 Put 40.40 43.30 40.25 -1.85 0 399 57.0 Put 41.40 44.30 34.60 -8.46 0 15 58.0 Put 42.35 45.30 36.59 -7.43 0 8 59.0 Put 43.30 46.30 46.00 1.01 0 6 60.0 Put 44.25 47.30 47.43 1.47 0 474 61.0 Put 45.20 48.30 36.45 -10.48 0 154 62.0 Put 46.20 49.25 40.25 -7.65 0 9 63.0 Put 47.15 50.25 40.30 -8.58 0 120 64.0 Put 48.10 51.25 0.00 0.00 0 0 65.0 Put 49.10 52.25 53.49 2.66 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 22, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.48 14.54 14.39 0.00 0.00 4100X4500 0.00 0.00 5,859 Fri Jul 22 2022 5:59:52 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 22 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.30 9.45 6.60 -3.04 0 0 6.0 Call 8.25 8.40 0.00 0.00 0 0 6.5 Call 7.80 7.90 0.00 0.00 0 0 7.0 Call 7.25 7.40 5.55 -2.09 0 35 7.5 Call 6.80 6.90 0.00 0.00 0 0 8.0 Call 6.30 6.45 4.60 -2.04 0 1 8.5 Call 5.75 5.95 0.00 0.00 0 0 9.0 Call 5.25 5.45 4.25 -1.40 0 6 9.5 Call 4.80 4.95 4.50 -0.65 0 0 10.0 Call 4.30 4.45 4.04 -0.61 1 44 10.5 Call 3.80 3.90 3.11 -1.04 0 3 11.0 Call 3.30 3.50 3.35 -0.30 4 40 11.5 Call 2.79 2.97 2.98 -0.17 0 28 12.0 Call 2.31 2.41 1.99 -0.66 27 602 12.5 Call 1.83 1.92 1.81 -0.35 29 648 13.0 Call 1.35 1.48 1.35 -0.33 249 1,354 13.5 Call 0.89 0.96 0.82 -0.40 282 2,778 14.0 Call 0.44 0.50 0.46 -0.34 2,313 2,770 14.5 Call 0.15 0.20 0.19 -0.25 1,703 2,068 15.0 Call 0.04 0.06 0.04 -0.19 1,773 6,012 15.5 Call 0.01 0.02 0.01 -0.10 103 1,321 16.0 Call 0.00 0.02 0.01 -0.05 184 1,238 16.5 Call 0.00 0.01 0.01 -0.03 9 1,231 17.0 Call 0.00 0.01 0.01 -0.01 201 678 17.5 Call 0.00 0.01 0.01 0.00 2 418 18.0 Call 0.00 0.02 0.02 0.01 0 130 18.5 Call 0.00 0.03 0.02 0.01 0 19 19.0 Call 0.00 0.02 0.01 0.01 0 286 19.5 Call 0.00 0.01 0.01 0.01 2 19 20.0 Call 0.00 0.03 0.02 0.02 0 56 20.5 Call 0.00 0.03 0.01 0.01 0 6 21.0 Call 0.00 0.03 0.08 0.08 0 35 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.01 0.01 0 41 22.5 Call 0.00 0.03 0.14 0.14 0 0 23.0 Call 0.00 0.03 0.04 0.04 0 2 23.5 Call 0.00 0.03 0.02 0.02 0 3 24.0 Call 0.00 0.03 0.03 0.03 0 42 24.5 Call 0.00 0.03 0.02 0.02 0 11 25.0 Call 0.00 0.03 0.03 0.03 0 85 26.0 Call 0.00 0.03 0.11 0.11 0 5 27.0 Call 0.00 0.03 0.06 0.06 0 1 28.0 Call 0.00 0.03 0.00 0.00 0 0 30.0 Call 0.00 0.03 0.01 0.01 0 10 35.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 8 403 6.0 Put 0.00 0.01 0.00 0.00 0 0 6.5 Put 0.00 0.01 0.02 0.02 0 5 7.0 Put 0.00 0.01 0.02 0.02 0 5 7.5 Put 0.00 0.01 0.02 0.02 0 1,003 8.0 Put 0.00 0.01 0.01 0.01 0 2,777 8.5 Put 0.00 0.01 0.01 0.00 0 472 9.0 Put 0.00 0.01 0.01 0.00 10 2,231 9.5 Put 0.00 0.01 0.01 0.00 0 1,137 10.0 Put 0.00 0.01 0.01 0.00 10 4,196 10.5 Put 0.00 0.01 0.01 0.00 0 1,519 11.0 Put 0.00 0.01 0.01 0.00 16 6,405 11.5 Put 0.00 0.02 0.01 0.00 4 811 12.0 Put 0.00 0.01 0.01 -0.01 111 3,723 12.5 Put 0.00 0.02 0.02 0.00 490 2,686 13.0 Put 0.02 0.03 0.02 -0.03 826 5,356 13.5 Put 0.03 0.05 0.05 -0.03 2,941 3,513 14.0 Put 0.10 0.12 0.10 -0.06 1,316 1,379 14.5 Put 0.30 0.32 0.30 0.00 1,037 1,501 15.0 Put 0.63 0.72 0.74 0.15 227 758 15.5 Put 1.08 1.18 1.24 0.27 263 634 16.0 Put 1.58 1.69 1.66 0.24 16 220 16.5 Put 2.10 2.22 1.58 -0.32 0 73 17.0 Put 2.57 2.71 2.85 0.47 4 26 17.5 Put 3.10 3.20 3.50 0.62 2 111 18.0 Put 3.55 3.70 3.06 -0.31 0 597 18.5 Put 4.10 4.25 4.25 0.38 1 23 19.0 Put 4.55 4.75 6.35 1.99 0 1 19.5 Put 5.10 5.25 5.30 0.44 1 28 20.0 Put 5.60 5.75 6.00 0.64 2 12 20.5 Put 6.10 6.25 6.20 0.34 1 2 21.0 Put 6.60 6.75 7.30 0.94 0 3 21.5 Put 7.05 7.20 8.22 1.36 0 3 22.0 Put 7.60 7.75 9.62 2.26 0 30 22.5 Put 8.10 8.25 8.90 1.04 0 6 23.0 Put 8.55 8.70 8.30 -0.06 0 1 23.5 Put 9.10 9.25 10.58 1.72 0 7 24.0 Put 9.60 9.70 11.12 1.76 0 3 24.5 Put 10.10 10.25 12.61 2.75 0 1 25.0 Put 10.60 10.75 10.70 0.34 2 35 26.0 Put 11.55 11.70 11.68 0.32 0 1 27.0 Put 12.55 12.75 14.38 2.02 0 2 28.0 Put 13.60 13.75 15.71 2.35 0 4 30.0 Put 15.60 15.75 16.01 0.65 2 2 35.0 Put 20.60 20.70 22.05 1.69 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jul 29 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 9.50 8.65 -0.99 0 1 6.0 Call 8.20 8.45 0.00 0.00 0 0 6.5 Call 7.70 8.00 0.00 0.00 0 0 7.0 Call 7.30 7.50 0.00 0.00 0 0 7.5 Call 6.75 7.00 0.00 0.00 0 0 8.0 Call 6.30 6.50 4.40 -2.25 0 0 8.5 Call 5.80 5.95 0.00 0.00 0 0 9.0 Call 5.30 5.45 5.90 0.24 0 11 9.5 Call 4.80 4.95 4.65 -0.51 0 1 10.0 Call 4.30 4.50 4.70 0.03 0 425 10.5 Call 3.80 4.00 2.82 -1.36 0 64 11.0 Call 3.35 3.55 2.95 -0.75 2 510 11.5 Call 2.87 3.00 2.73 -0.50 2 15 12.0 Call 2.42 2.50 2.41 -0.35 16 624 12.5 Call 1.97 2.06 1.68 -0.64 13 438 13.0 Call 1.55 1.63 1.57 -0.34 736 2,644 13.5 Call 1.20 1.25 1.19 -0.33 67 1,274 14.0 Call 0.88 0.93 0.84 -0.34 961 1,966 14.5 Call 0.64 0.66 0.63 -0.26 408 1,730 15.0 Call 0.42 0.45 0.44 -0.22 1,677 1,836 15.5 Call 0.28 0.31 0.26 -0.22 1,185 928 16.0 Call 0.19 0.20 0.19 -0.16 554 1,491 16.5 Call 0.12 0.14 0.12 -0.12 260 798 17.0 Call 0.08 0.10 0.08 -0.10 238 1,129 17.5 Call 0.05 0.07 0.06 -0.07 9 436 18.0 Call 0.04 0.05 0.04 -0.06 70 712 18.5 Call 0.03 0.04 0.04 -0.04 2 652 19.0 Call 0.02 0.03 0.06 0.00 0 585 19.5 Call 0.02 0.03 0.05 0.00 0 382 20.0 Call 0.00 0.03 0.03 -0.01 1 529 20.5 Call 0.01 0.02 0.04 0.01 0 421 21.0 Call 0.01 0.02 0.01 -0.01 2 359 21.5 Call 0.00 0.02 0.03 0.01 0 207 22.0 Call 0.00 0.02 0.02 0.00 0 152 22.5 Call 0.00 0.02 0.02 0.01 0 194 23.0 Call 0.00 0.02 0.14 0.13 0 5 23.5 Call 0.00 0.02 0.00 0.00 0 0 24.0 Call 0.00 0.02 0.01 0.01 0 3 24.5 Call 0.00 0.02 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.09 0.09 0 4 26.0 Call 0.00 0.03 0.00 0.00 0 0 27.0 Call 0.00 0.04 0.00 0.00 0 0 28.0 Call 0.00 0.04 0.00 0.00 0 0 30.0 Call 0.00 0.04 0.01 0.01 0 0 35.0 Call 0.00 0.01 0.03 0.03 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.03 0.03 0 128 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.03 0.03 0 27 7.5 Put 0.00 0.03 0.02 0.02 5 10 8.0 Put 0.00 0.03 0.01 0.00 5 994 8.5 Put 0.00 0.03 0.02 0.00 0 91 9.0 Put 0.00 0.03 0.01 -0.01 0 2,609 9.5 Put 0.01 0.03 0.03 0.00 0 495 10.0 Put 0.02 0.03 0.03 -0.01 15 3,458 10.5 Put 0.02 0.04 0.04 0.00 4 2,159 11.0 Put 0.05 0.06 0.06 0.00 347 2,494 11.5 Put 0.06 0.08 0.08 -0.01 332 2,747 12.0 Put 0.10 0.11 0.12 -0.01 1,163 4,555 12.5 Put 0.15 0.18 0.16 -0.03 988 651 13.0 Put 0.23 0.26 0.25 -0.03 1,283 3,129 13.5 Put 0.36 0.39 0.38 -0.01 906 1,198 14.0 Put 0.53 0.56 0.55 0.00 424 2,829 14.5 Put 0.77 0.80 0.85 0.09 257 504 15.0 Put 1.06 1.11 1.09 0.07 106 604 15.5 Put 1.41 1.46 1.48 0.14 166 63 16.0 Put 1.81 1.88 1.95 0.24 380 256 16.5 Put 2.25 2.32 1.95 -0.16 0 159 17.0 Put 2.69 2.76 3.09 0.54 1 53 17.5 Put 3.10 3.25 3.25 0.25 2 35 18.0 Put 3.60 3.75 3.55 0.08 0 94 18.5 Put 4.10 4.25 3.81 -0.13 0 7 19.0 Put 4.60 4.75 5.22 0.79 0 19 19.5 Put 5.10 5.25 0.00 0.00 0 0 20.0 Put 5.60 5.80 5.85 0.44 4 27 20.5 Put 6.05 6.25 6.21 0.31 1 10 21.0 Put 6.55 6.80 8.80 2.41 0 2 21.5 Put 7.10 7.25 0.00 0.00 0 0 22.0 Put 7.60 7.75 7.84 0.46 1 8 22.5 Put 8.05 8.30 9.62 1.74 0 8 23.0 Put 8.60 8.80 11.00 2.63 0 10 23.5 Put 9.10 9.30 10.65 1.78 0 6 24.0 Put 9.60 9.75 9.83 0.46 1 3 24.5 Put 10.05 10.25 12.84 2.97 0 3 25.0 Put 10.55 10.85 11.34 0.97 0 15 26.0 Put 11.60 11.80 12.62 1.26 0 2 27.0 Put 12.55 12.80 14.04 1.68 0 8 28.0 Put 13.60 13.80 14.52 1.16 0 13 30.0 Put 15.55 15.85 16.02 0.66 2 13 35.0 Put 20.55 20.85 20.12 -0.24 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 9.55 8.70 -0.94 0 6 6.0 Call 8.25 8.50 0.00 0.00 0 0 7.0 Call 7.25 7.55 0.00 0.00 0 0 7.5 Call 6.80 7.00 0.00 0.00 0 0 8.0 Call 6.25 6.50 0.00 0.00 0 0 8.5 Call 5.80 6.05 0.00 0.00 0 0 9.0 Call 5.30 5.55 0.00 0.00 0 0 9.5 Call 4.80 5.10 2.88 -2.31 0 3 10.0 Call 4.30 4.55 4.62 -0.09 0 15 10.5 Call 3.80 4.15 0.00 0.00 0 0 11.0 Call 3.40 3.65 2.78 -0.99 0 16 11.5 Call 2.99 3.10 2.26 -1.06 0 14 12.0 Call 2.55 2.66 2.44 -0.44 3 152 12.5 Call 2.16 2.24 2.10 -0.37 7 41 13.0 Call 1.77 1.82 1.72 -0.36 22 162 13.5 Call 1.43 1.49 1.34 -0.39 112 222 14.0 Call 1.13 1.15 1.00 -0.40 437 559 14.5 Call 0.86 0.92 0.88 -0.25 241 280 15.0 Call 0.66 0.70 0.69 -0.20 387 372 15.5 Call 0.49 0.54 0.49 -0.21 11 258 16.0 Call 0.36 0.41 0.36 -0.19 143 670 16.5 Call 0.27 0.31 0.28 -0.14 25 138 17.0 Call 0.20 0.24 0.17 -0.16 22 285 17.5 Call 0.15 0.19 0.14 -0.12 23 75 18.0 Call 0.12 0.15 0.12 -0.08 57 84 18.5 Call 0.09 0.12 0.09 -0.07 28 11 19.0 Call 0.07 0.10 0.08 -0.05 75 572 20.0 Call 0.05 0.07 0.05 -0.04 401 283 21.0 Call 0.03 0.05 0.04 -0.03 44 0 22.0 Call 0.02 0.05 0.05 0.00 0 59 23.0 Call 0.02 0.05 0.07 0.03 0 10 24.0 Call 0.01 0.04 0.06 0.02 0 13 25.0 Call 0.00 0.05 0.03 0.00 0 81 26.0 Call 0.00 0.04 0.03 0.00 0 30 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 239 6.0 Put 0.00 0.05 0.00 0.00 0 0 7.0 Put 0.00 0.05 0.00 0.00 0 0 7.5 Put 0.00 0.05 0.03 0.01 0 219 8.0 Put 0.02 0.04 0.03 0.00 20 99 8.5 Put 0.03 0.04 0.03 -0.01 0 139 9.0 Put 0.04 0.05 0.05 0.00 41 359 9.5 Put 0.05 0.07 0.08 0.01 3 2,506 10.0 Put 0.07 0.08 0.08 -0.01 84 294 10.5 Put 0.09 0.11 0.13 0.02 36 99 11.0 Put 0.13 0.14 0.14 -0.01 647 967 11.5 Put 0.18 0.20 0.18 -0.02 98 614 12.0 Put 0.24 0.26 0.25 -0.01 235 871 12.5 Put 0.33 0.35 0.36 0.00 167 836 13.0 Put 0.44 0.48 0.47 0.00 590 299 13.5 Put 0.59 0.63 0.64 0.03 120 500 14.0 Put 0.78 0.83 0.81 0.02 71 172 14.5 Put 1.03 1.08 1.10 0.09 42 166 15.0 Put 1.31 1.37 1.46 0.18 12 53 15.5 Put 1.65 1.71 1.71 0.12 10 502 16.0 Put 2.02 2.08 2.10 0.17 5 28 16.5 Put 2.41 2.49 2.57 0.26 4 118 17.0 Put 2.84 2.93 3.03 0.31 4 28 17.5 Put 3.25 3.45 3.50 0.36 11 29 18.0 Put 3.75 3.85 3.80 0.21 11 66 18.5 Put 4.20 4.30 4.40 0.35 26 22 19.0 Put 4.70 4.80 4.90 0.38 14 3 20.0 Put 5.60 6.05 6.38 0.91 0 9 21.0 Put 6.65 6.85 6.87 0.42 1 0 22.0 Put 7.60 8.00 9.32 1.89 0 2 23.0 Put 8.60 8.85 9.84 1.41 0 1 24.0 Put 9.55 9.85 11.12 1.70 0 2 25.0 Put 10.55 10.85 0.00 0.00 0 0 26.0 Put 11.55 11.90 11.75 0.34 2 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 9.50 0.00 0.00 0 0 7.5 Call 6.75 7.05 0.00 0.00 0 0 8.0 Call 6.25 6.55 0.00 0.00 0 0 8.5 Call 5.75 6.05 0.00 0.00 0 0 9.0 Call 5.25 5.55 0.00 0.00 0 0 9.5 Call 4.80 5.10 0.00 0.00 0 0 10.0 Call 4.30 4.60 3.70 -1.05 0 15 10.5 Call 3.90 4.15 2.60 -1.69 0 8 11.0 Call 3.45 3.70 2.92 -0.93 0 3 11.5 Call 3.00 3.20 3.38 -0.03 0 22 12.0 Call 2.61 2.77 2.25 -0.75 0 35 12.5 Call 2.29 2.34 2.74 0.14 0 18 13.0 Call 1.92 1.99 2.49 0.25 0 148 13.5 Call 1.59 1.65 1.44 -0.45 3 56 14.0 Call 1.29 1.36 1.22 -0.37 22 391 14.5 Call 1.04 1.10 1.01 -0.30 14 141 15.0 Call 0.84 0.89 0.84 -0.23 45 110 15.5 Call 0.65 0.72 0.64 -0.24 2 216 16.0 Call 0.51 0.57 0.47 -0.25 14 262 16.5 Call 0.38 0.47 0.35 -0.22 30 41 17.0 Call 0.30 0.37 0.52 0.05 0 73 17.5 Call 0.24 0.29 0.26 -0.12 1 219 18.0 Call 0.19 0.24 0.20 -0.10 2 42 18.5 Call 0.15 0.20 0.14 -0.12 1 3 19.0 Call 0.13 0.17 0.13 -0.08 10 7 20.0 Call 0.08 0.12 0.11 -0.04 1 62 21.0 Call 0.04 0.10 0.09 0.00 0 11 22.0 Call 0.03 0.09 0.06 -0.01 0 10 23.0 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.05 0.00 0 7 25.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.04 0 22 7.5 Put 0.02 0.08 0.09 0.05 0 48 8.0 Put 0.03 0.09 0.00 0.00 0 0 8.5 Put 0.05 0.11 0.05 -0.03 0 7 9.0 Put 0.07 0.13 0.10 0.00 0 6 9.5 Put 0.09 0.13 0.35 0.23 0 21 10.0 Put 0.12 0.16 0.15 0.00 8 1,034 10.5 Put 0.16 0.20 0.19 0.00 0 92 11.0 Put 0.21 0.25 0.25 0.00 19 370 11.5 Put 0.28 0.32 0.31 0.00 55 110 12.0 Put 0.36 0.41 0.43 0.03 45 837 12.5 Put 0.47 0.51 0.50 0.00 5 270 13.0 Put 0.61 0.65 0.64 0.00 0 595 13.5 Put 0.77 0.82 0.85 0.05 14 39 14.0 Put 0.98 1.02 1.02 0.03 36 1,381 14.5 Put 1.22 1.27 1.26 0.05 4 91 15.0 Put 1.51 1.57 1.64 0.16 53 146 15.5 Put 1.83 1.91 1.85 0.06 0 10 16.0 Put 2.18 2.25 2.17 0.05 0 111 16.5 Put 2.57 2.64 2.70 0.22 2 1 17.0 Put 2.98 3.10 3.45 0.58 1 4 17.5 Put 3.40 3.60 0.00 0.00 0 0 18.0 Put 3.85 4.00 5.26 1.55 0 1 18.5 Put 4.30 4.55 0.00 0.00 0 0 19.0 Put 4.75 5.00 0.00 0.00 0 0 20.0 Put 5.70 5.95 7.20 1.65 0 1 21.0 Put 6.65 6.95 8.12 1.63 0 1 22.0 Put 7.65 7.90 0.00 0.00 0 0 23.0 Put 8.60 9.05 8.39 -0.07 0 3 24.0 Put 9.60 9.95 0.00 0.00 0 0 25.0 Put 10.60 11.00 10.77 0.33 2 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 28 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.25 13.55 11.35 -2.29 0 1 2.0 Call 12.25 12.55 0.00 0.00 0 0 3.0 Call 11.30 11.60 0.00 0.00 0 0 4.0 Call 10.30 10.65 0.00 0.00 0 0 5.0 Call 9.30 9.55 0.00 0.00 0 0 6.0 Call 8.30 8.55 7.45 -1.20 0 0 7.0 Call 7.30 7.50 5.87 -1.78 0 0 7.5 Call 6.80 7.05 0.00 0.00 0 0 8.0 Call 6.35 6.55 3.85 -2.84 0 1 8.5 Call 5.85 6.10 0.00 0.00 0 0 9.0 Call 5.35 5.55 4.10 -1.63 0 2 9.5 Call 4.90 5.15 0.00 0.00 0 0 10.0 Call 4.45 4.65 4.80 0.00 0 524 10.5 Call 4.00 4.20 3.70 -0.65 1 1 11.0 Call 3.60 3.70 3.54 -0.38 2 197 11.5 Call 3.15 3.30 3.40 -0.10 0 1 12.0 Call 2.79 2.85 2.81 -0.29 4 458 12.5 Call 2.42 2.50 2.30 -0.42 7 13 13.0 Call 2.06 2.12 2.03 -0.33 147 2,782 13.5 Call 1.75 1.81 1.77 -0.28 24 78 14.0 Call 1.46 1.51 1.42 -0.32 142 2,280 14.5 Call 1.21 1.26 1.23 -0.24 73 377 15.0 Call 1.00 1.05 1.03 -0.20 330 2,955 15.5 Call 0.82 0.86 0.80 -0.23 39 1,018 16.0 Call 0.66 0.71 0.65 -0.21 169 2,891 16.5 Call 0.54 0.58 0.48 -0.23 1 451 17.0 Call 0.44 0.48 0.45 -0.14 105 1,223 17.5 Call 0.35 0.39 0.52 0.03 0 287 18.0 Call 0.29 0.33 0.29 -0.12 122 807 18.5 Call 0.24 0.27 0.23 -0.10 1 215 19.0 Call 0.19 0.22 0.30 0.01 0 649 20.0 Call 0.13 0.16 0.14 -0.06 25 1,607 21.0 Call 0.09 0.12 0.15 0.00 0 492 22.0 Call 0.07 0.10 0.10 0.00 0 1,316 23.0 Call 0.05 0.08 0.09 0.00 0 304 24.0 Call 0.04 0.08 0.10 0.03 0 6 25.0 Call 0.03 0.07 0.06 0.00 0 168 26.0 Call 0.03 0.06 0.02 -0.03 0 10 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.08 0 40 4.0 Put 0.00 0.03 0.04 0.02 0 35 5.0 Put 0.01 0.04 0.04 0.01 1 590 6.0 Put 0.01 0.07 0.05 0.01 0 533 7.0 Put 0.04 0.06 0.06 0.01 30 608 7.5 Put 0.05 0.07 0.00 0.00 0 0 8.0 Put 0.07 0.09 0.09 0.00 36 3,920 8.5 Put 0.09 0.11 0.09 -0.02 7 0 9.0 Put 0.12 0.14 0.14 0.00 11 4,265 9.5 Put 0.15 0.17 0.16 -0.01 0 2 10.0 Put 0.19 0.21 0.21 0.00 39 3,955 10.5 Put 0.24 0.26 0.26 0.00 204 803 11.0 Put 0.30 0.33 0.33 0.00 131 4,601 11.5 Put 0.39 0.41 0.44 0.03 26 211 12.0 Put 0.48 0.51 0.52 0.00 1,130 14,886 12.5 Put 0.61 0.64 0.67 0.03 23 170 13.0 Put 0.76 0.79 0.77 -0.01 98 4,565 13.5 Put 0.93 0.98 1.00 0.04 321 1,046 14.0 Put 1.15 1.19 1.17 0.01 607 4,008 14.5 Put 1.39 1.44 1.53 0.14 15 1,037 15.0 Put 1.68 1.73 1.71 0.05 230 2,994 15.5 Put 2.00 2.06 2.27 0.31 3 9 16.0 Put 2.34 2.39 2.63 0.35 40 387 16.5 Put 2.72 2.76 2.67 0.04 0 5 17.0 Put 3.10 3.20 3.27 0.27 1 31 17.5 Put 3.50 3.60 3.15 -0.26 0 5 18.0 Put 3.90 4.05 3.60 -0.22 0 341 18.5 Put 4.40 4.50 0.00 0.00 0 0 19.0 Put 4.85 4.95 5.60 0.90 0 210 20.0 Put 5.75 5.95 5.98 0.37 1 133 21.0 Put 6.75 6.95 7.40 0.84 0 6 22.0 Put 7.65 7.95 7.60 0.08 0 70 23.0 Put 8.70 8.90 10.20 1.71 0 24 24.0 Put 9.65 9.90 9.55 0.07 0 79 25.0 Put 10.60 10.90 10.75 0.28 0 131 26.0 Put 11.60 11.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 9.65 0.00 0.00 0 0 7.5 Call 6.75 7.05 0.00 0.00 0 0 8.0 Call 6.25 6.60 0.00 0.00 0 0 8.5 Call 5.80 6.10 0.00 0.00 0 0 9.0 Call 5.35 5.65 0.00 0.00 0 0 9.5 Call 4.85 5.20 0.00 0.00 0 0 10.0 Call 4.45 4.65 3.91 -0.96 0 16 10.5 Call 4.05 4.25 0.00 0.00 0 0 11.0 Call 3.60 3.80 3.95 -0.05 0 1 11.5 Call 3.20 3.40 3.48 -0.12 0 1 12.0 Call 2.86 2.98 3.08 -0.13 0 29 12.5 Call 2.52 2.59 2.84 0.00 0 38 13.0 Call 2.16 2.25 2.59 0.09 0 55 13.5 Call 1.87 1.94 1.70 -0.48 5 34 14.0 Call 1.58 1.66 1.47 -0.41 24 95 14.5 Call 1.34 1.41 1.32 -0.30 30 72 15.0 Call 1.13 1.20 1.07 -0.32 91 105 15.5 Call 0.93 1.01 0.84 -0.34 29 64 16.0 Call 0.75 0.84 0.71 -0.28 36 827 16.5 Call 0.62 0.71 0.80 -0.05 0 44 17.0 Call 0.51 0.59 0.47 -0.24 1 477 17.5 Call 0.41 0.50 0.56 -0.05 0 28 18.0 Call 0.34 0.42 0.33 -0.18 1 25 18.5 Call 0.28 0.36 0.35 -0.08 0 30 19.0 Call 0.24 0.31 0.40 0.03 0 18 20.0 Call 0.17 0.23 0.31 0.04 0 110 21.0 Call 0.11 0.15 0.12 -0.08 2 1 22.0 Call 0.08 0.15 0.07 -0.08 0 20 23.0 Call 0.06 0.12 0.00 0.00 0 0 24.0 Call 0.04 0.10 0.00 0.00 0 0 25.0 Call 0.02 0.10 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.04 0.00 0 51 7.5 Put 0.07 0.14 0.08 -0.03 0 54 8.0 Put 0.09 0.16 0.13 0.00 0 1,060 8.5 Put 0.12 0.17 0.00 0.00 0 0 9.0 Put 0.16 0.21 0.29 0.10 0 1,012 9.5 Put 0.20 0.24 0.22 -0.01 0 16 10.0 Put 0.25 0.29 0.28 0.00 1 390 10.5 Put 0.31 0.36 0.34 0.00 0 49 11.0 Put 0.40 0.43 0.45 0.03 2 81 11.5 Put 0.48 0.54 0.51 -0.01 0 252 12.0 Put 0.59 0.64 0.65 0.02 23 66 12.5 Put 0.72 0.79 0.90 0.14 12 165 13.0 Put 0.90 0.95 1.07 0.15 130 1,349 13.5 Put 1.10 1.15 1.15 0.05 66 279 14.0 Put 1.29 1.35 1.33 0.03 243 170 14.5 Put 1.54 1.61 1.63 0.09 142 145 15.0 Put 1.83 1.90 2.04 0.22 5 21 15.5 Put 2.14 2.22 0.00 0.00 0 0 16.0 Put 2.47 2.54 2.49 0.07 0 1 16.5 Put 2.84 2.92 2.82 0.05 0 11 17.0 Put 3.20 3.35 3.32 0.19 3 41 17.5 Put 3.60 3.80 4.17 0.64 0 15 18.0 Put 4.05 4.25 5.33 1.40 0 1 18.5 Put 4.45 4.60 0.00 0.00 0 0 19.0 Put 4.90 5.15 5.06 0.27 2 37 20.0 Put 5.80 6.05 0.00 0.00 0 0 21.0 Put 6.75 7.10 0.00 0.00 0 0 22.0 Put 7.70 8.00 9.31 1.75 0 6 23.0 Put 8.65 9.10 9.50 0.97 0 2 24.0 Put 9.65 10.05 0.00 0.00 0 0 25.0 Put 10.65 11.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.5 Call 4.90 5.20 0.00 0.00 0 0 10.0 Call 4.50 4.75 0.00 0.00 0 0 10.5 Call 4.10 4.30 0.00 0.00 0 0 11.0 Call 3.70 3.85 0.00 0.00 0 0 11.5 Call 3.30 3.50 0.00 0.00 0 0 12.0 Call 2.98 3.10 0.00 0.00 0 0 12.5 Call 2.59 2.72 0.00 0.00 0 0 13.0 Call 2.27 2.38 2.27 0.00 1 0 13.5 Call 1.96 2.07 0.00 0.00 0 0 14.0 Call 1.70 1.79 0.00 0.00 0 0 14.5 Call 1.45 1.54 0.00 0.00 0 0 15.0 Call 1.24 1.32 0.00 0.00 0 0 15.5 Call 1.05 1.14 0.00 0.00 0 0 16.0 Call 0.87 0.96 0.00 0.00 0 0 16.5 Call 0.74 0.82 0.00 0.00 0 0 17.0 Call 0.61 0.71 0.00 0.00 0 0 17.5 Call 0.51 0.60 0.00 0.00 0 0 18.0 Call 0.42 0.51 0.00 0.00 0 0 18.5 Call 0.36 0.44 0.00 0.00 0 0 19.0 Call 0.31 0.38 0.00 0.00 0 0 19.5 Call 0.25 0.33 0.00 0.00 0 0 Strike 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 Puts Calculator Bid Ask Last Change Vol Op Int 9.5 Put 0.24 0.29 0.26 0.00 1 0 10.0 Put 0.31 0.36 0.33 0.00 2 0 10.5 Put 0.38 0.43 0.00 0.00 0 0 11.0 Put 0.47 0.52 0.00 0.00 0 0 11.5 Put 0.57 0.65 0.00 0.00 0 0 12.0 Put 0.70 0.76 0.85 0.00 5 0 12.5 Put 0.84 0.91 0.00 0.00 0 0 13.0 Put 1.01 1.09 1.24 0.00 25 0 13.5 Put 1.21 1.29 1.40 0.00 5 0 14.0 Put 1.43 1.52 1.62 0.00 1 0 14.5 Put 1.67 1.76 1.90 0.00 1 0 15.0 Put 1.95 2.05 2.21 0.00 1 0 15.5 Put 2.26 2.35 0.00 0.00 0 0 16.0 Put 2.60 2.69 0.00 0.00 0 0 16.5 Put 2.96 3.05 0.00 0.00 0 0 17.0 Put 3.30 3.45 0.00 0.00 0 0 17.5 Put 3.70 3.85 0.00 0.00 0 0 18.0 Put 4.15 4.35 0.00 0.00 0 0 18.5 Put 4.55 4.75 0.00 0.00 0 0 19.0 Put 4.95 5.20 0.00 0.00 0 0 19.5 Put 5.40 5.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 56 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.75 13.50 0.00 0.00 0 0 2.0 Call 11.75 12.50 11.40 -1.24 0 2 3.0 Call 11.30 11.55 0.00 0.00 0 0 4.0 Call 10.25 10.50 8.70 -1.94 0 13 5.0 Call 9.30 9.55 8.00 -1.65 0 578 6.0 Call 8.35 8.55 5.70 -2.97 0 3,642 7.0 Call 7.35 7.50 7.42 -0.30 21 1,172 8.0 Call 6.45 6.65 6.18 -0.60 2 20 9.0 Call 5.55 5.75 6.11 0.24 0 23 10.0 Call 4.65 4.85 5.00 0.00 0 166 11.0 Call 3.80 4.00 3.85 -0.34 4 241 12.0 Call 3.10 3.25 3.15 -0.30 50 900 13.0 Call 2.48 2.57 2.38 -0.37 66 1,779 14.0 Call 1.93 2.02 1.95 -0.26 148 1,716 15.0 Call 1.47 1.54 1.50 -0.22 1,215 4,990 16.0 Call 1.11 1.18 1.11 -0.23 466 2,602 17.0 Call 0.80 0.91 0.83 -0.19 374 1,435 18.0 Call 0.59 0.68 0.60 -0.19 38 2,460 19.0 Call 0.45 0.53 0.49 -0.12 16 1,670 20.0 Call 0.36 0.40 0.39 -0.09 254 4,767 21.0 Call 0.27 0.32 0.28 -0.10 5 1,221 22.0 Call 0.20 0.26 0.23 -0.07 15 1,058 23.0 Call 0.16 0.21 0.18 -0.06 82 1,232 24.0 Call 0.12 0.19 0.15 -0.04 0 1,123 25.0 Call 0.10 0.15 0.13 -0.03 10 2,380 26.0 Call 0.08 0.13 0.12 -0.02 0 1,009 27.0 Call 0.06 0.12 0.13 0.01 0 368 28.0 Call 0.04 0.12 0.10 0.00 0 595 29.0 Call 0.03 0.12 0.09 0.00 0 462 30.0 Call 0.04 0.08 0.08 0.00 50 2,001 31.0 Call 0.01 0.10 0.10 0.03 0 527 32.0 Call 0.00 0.10 0.07 0.01 0 613 33.0 Call 0.00 0.09 0.06 0.01 0 527 34.0 Call 0.02 0.08 0.05 0.00 2 382 35.0 Call 0.03 0.09 0.05 0.00 0 1,182 36.0 Call 0.00 0.09 0.09 0.04 0 538 37.0 Call 0.00 0.08 0.06 0.01 0 643 38.0 Call 0.00 0.08 0.07 0.03 0 414 39.0 Call 0.01 0.08 0.04 0.00 0 769 40.0 Call 0.01 0.08 0.04 0.00 500 2,533 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 165 2.0 Put 0.00 0.05 0.02 0.01 0 565 3.0 Put 0.01 0.07 0.06 0.04 0 207 4.0 Put 0.01 0.05 0.05 0.01 0 147 5.0 Put 0.04 0.11 0.05 -0.01 0 2,330 6.0 Put 0.06 0.15 0.09 -0.01 0 258 7.0 Put 0.13 0.16 0.16 -0.01 132 3,075 8.0 Put 0.20 0.25 0.20 -0.04 1 3,203 9.0 Put 0.30 0.34 0.35 0.01 2 3,585 10.0 Put 0.45 0.47 0.48 0.00 405 6,834 11.0 Put 0.62 0.67 0.64 -0.03 66 4,733 12.0 Put 0.89 0.95 0.90 -0.04 365 12,269 13.0 Put 1.23 1.30 1.25 0.01 8,320 34,633 14.0 Put 1.66 1.75 1.70 0.00 94 2,984 15.0 Put 2.20 2.28 2.28 0.06 269 3,486 16.0 Put 2.83 2.93 3.00 0.17 11 2,406 17.0 Put 3.55 3.75 3.76 0.25 4 5,163 18.0 Put 4.30 4.45 4.30 0.02 0 2,514 19.0 Put 5.15 5.35 4.95 -0.15 0 1,286 20.0 Put 6.05 6.30 6.30 0.34 5 2,306 21.0 Put 6.95 7.25 6.70 -0.16 0 410 22.0 Put 7.90 8.15 8.49 0.72 0 602 23.0 Put 8.80 9.10 9.04 0.33 1 580 24.0 Put 9.75 10.05 10.03 0.38 1 306 25.0 Put 10.75 11.10 11.45 0.82 0 1,252 26.0 Put 11.70 12.00 12.00 0.40 5 494 27.0 Put 12.70 13.00 13.10 0.53 2 275 28.0 Put 13.65 14.15 14.62 1.07 0 459 29.0 Put 14.70 14.95 16.10 1.56 0 251 30.0 Put 15.65 15.95 16.05 0.52 0 621 31.0 Put 16.65 17.30 19.32 2.81 0 379 32.0 Put 17.65 18.30 19.71 2.21 0 93 33.0 Put 18.65 19.30 21.28 2.79 0 59 34.0 Put 19.60 20.30 22.31 2.82 0 46 35.0 Put 20.60 21.30 20.22 -0.26 0 207 36.0 Put 21.60 22.30 23.75 2.27 0 85 37.0 Put 22.60 23.30 23.50 1.03 0 299 38.0 Put 23.60 24.30 25.14 1.67 0 176 39.0 Put 24.60 25.30 25.99 1.53 0 15 40.0 Put 25.55 26.30 26.00 0.54 0 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 70 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.15 9.70 0.00 0.00 0 0 6.0 Call 8.25 8.60 0.00 0.00 0 0 7.0 Call 7.30 7.65 6.90 -0.86 0 33 8.0 Call 6.35 7.00 5.45 -1.39 0 7 9.0 Call 5.50 5.80 4.10 -1.85 0 1 10.0 Call 4.70 4.95 4.65 -0.44 1 108 11.0 Call 3.95 4.10 4.18 -0.14 0 30 12.0 Call 3.25 3.40 3.05 -0.55 1 83 13.0 Call 2.66 2.75 2.43 -0.54 55 243 14.0 Call 2.09 2.21 2.09 -0.32 7 183 15.0 Call 1.66 1.74 1.70 -0.23 39 329 16.0 Call 1.28 1.37 1.27 -0.26 25 680 17.0 Call 0.97 1.08 1.00 -0.20 3 366 18.0 Call 0.75 0.84 0.79 -0.16 10 1,459 19.0 Call 0.60 0.67 0.57 -0.19 8 166 20.0 Call 0.44 0.53 0.48 -0.12 4 799 21.0 Call 0.34 0.42 0.37 -0.11 1 183 22.0 Call 0.28 0.34 0.28 -0.11 74 365 23.0 Call 0.22 0.28 0.32 0.00 0 279 24.0 Call 0.18 0.23 0.20 -0.06 5 337 25.0 Call 0.15 0.19 0.23 0.01 0 1,038 26.0 Call 0.13 0.17 0.18 -0.01 6 593 27.0 Call 0.11 0.15 0.15 -0.01 0 208 28.0 Call 0.10 0.13 0.10 -0.04 0 180 29.0 Call 0.08 0.13 0.09 -0.04 0 400 30.0 Call 0.04 0.14 0.07 -0.05 0 864 31.0 Call 0.04 0.13 0.06 -0.05 0 496 32.0 Call 0.03 0.12 0.12 0.03 0 1,358 33.0 Call 0.02 0.11 0.19 0.11 0 788 34.0 Call 0.01 0.11 0.09 0.02 0 194 35.0 Call 0.01 0.10 0.10 0.03 0 154 36.0 Call 0.00 0.10 0.04 -0.02 0 331 37.0 Call 0.01 0.10 0.10 0.04 0 189 38.0 Call 0.03 0.09 0.06 0.01 0 469 39.0 Call 0.00 0.09 0.10 0.05 0 164 40.0 Call 0.01 0.09 0.04 0.00 0 256 41.0 Call 0.00 0.09 0.05 0.01 0 641 42.0 Call 0.00 0.09 0.06 0.02 0 113 43.0 Call 0.00 0.09 0.15 0.12 0 225 44.0 Call 0.00 0.09 0.10 0.07 0 690 45.0 Call 0.00 0.08 0.03 0.01 0 168 46.0 Call 0.00 0.08 0.21 0.19 0 6 47.0 Call 0.00 0.08 0.04 0.02 0 44 48.0 Call 0.00 0.08 0.05 0.03 0 10 49.0 Call 0.00 0.08 0.18 0.17 0 9 50.0 Call 0.00 0.08 0.11 0.10 0 317 51.0 Call 0.00 0.08 0.26 0.25 0 227 52.0 Call 0.00 0.08 0.01 0.00 0 71 53.0 Call 0.00 0.08 0.07 0.06 0 35 54.0 Call 0.00 0.08 0.07 0.06 0 12 55.0 Call 0.00 0.07 0.16 0.15 0 127 56.0 Call 0.00 0.07 0.03 0.02 0 550 60.0 Call 0.00 0.07 0.01 0.01 0 292 65.0 Call 0.00 0.06 0.02 0.02 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.14 0.09 -0.01 0 5,803 6.0 Put 0.09 0.19 0.42 0.28 0 95 7.0 Put 0.18 0.25 0.22 0.00 0 1,480 8.0 Put 0.27 0.34 0.30 -0.01 0 666 9.0 Put 0.39 0.45 0.41 -0.03 0 380 10.0 Put 0.54 0.61 0.60 0.02 25 1,034 11.0 Put 0.77 0.83 0.87 0.05 10 569 12.0 Put 1.07 1.13 1.09 -0.01 0 825 13.0 Put 1.42 1.51 1.49 0.03 53 493 14.0 Put 1.88 1.95 1.89 -0.01 16 749 15.0 Put 2.42 2.52 2.34 -0.09 0 1,039 16.0 Put 3.05 3.20 3.15 0.12 1 911 17.0 Put 3.75 3.90 3.48 -0.22 0 677 18.0 Put 4.50 4.65 5.60 1.16 0 1,187 19.0 Put 5.30 5.50 5.27 0.03 0 1,435 20.0 Put 6.20 6.30 6.28 0.20 0 6,452 21.0 Put 7.05 7.35 7.90 0.94 0 890 22.0 Put 7.95 8.20 8.30 0.43 2 489 23.0 Put 8.90 9.15 9.10 0.30 2 499 24.0 Put 9.85 10.10 10.30 0.57 3 474 25.0 Put 10.80 11.10 10.40 -0.29 0 935 26.0 Put 11.75 12.05 11.89 0.25 0 182 27.0 Put 12.75 13.05 13.05 0.44 0 60 28.0 Put 13.70 14.00 15.72 2.13 0 307 29.0 Put 14.70 15.05 14.87 0.30 0 64 30.0 Put 15.70 16.00 18.15 2.59 0 175 31.0 Put 16.65 17.35 17.50 0.96 0 182 32.0 Put 17.65 18.35 14.79 -2.74 0 346 33.0 Put 18.65 19.35 21.28 2.77 0 113 34.0 Put 19.60 20.35 20.40 0.90 0 135 35.0 Put 20.60 21.30 23.34 2.85 0 250 36.0 Put 21.60 22.30 23.60 2.12 0 13 37.0 Put 22.55 23.30 24.21 1.74 0 17 38.0 Put 23.60 24.30 20.58 -2.89 0 22 39.0 Put 24.60 25.30 21.33 -3.13 0 15 40.0 Put 25.55 26.30 25.79 0.34 0 110 41.0 Put 26.55 27.30 27.70 1.26 0 4 42.0 Put 27.55 28.30 18.40 -9.04 0 229 43.0 Put 28.55 29.30 19.32 -9.11 0 30 44.0 Put 29.55 30.30 29.95 0.53 0 2 45.0 Put 30.55 31.30 30.60 0.18 0 38 46.0 Put 31.55 32.25 21.40 -10.01 0 23 47.0 Put 32.55 33.25 24.50 -7.90 0 6 48.0 Put 33.55 34.25 23.05 -10.35 0 1 49.0 Put 34.50 35.25 24.10 -10.30 0 5 50.0 Put 35.55 36.25 35.65 0.26 0 1,170 51.0 Put 36.50 37.25 0.00 0.00 0 0 52.0 Put 37.50 38.25 26.60 -10.79 0 2 53.0 Put 38.40 39.25 0.00 0.00 0 0 54.0 Put 39.50 40.25 31.05 -8.33 0 8 55.0 Put 40.50 41.25 31.34 -9.04 0 27 56.0 Put 41.40 42.25 29.35 -12.02 0 2 60.0 Put 45.40 46.25 34.50 -10.87 0 609 65.0 Put 50.45 51.25 38.20 -12.16 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 147 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.75 13.50 18.50 4.86 0 0 2.0 Call 11.75 12.50 0.00 0.00 0 0 3.0 Call 11.30 11.50 0.00 0.00 0 0 4.0 Call 10.30 10.55 0.00 0.00 0 0 5.0 Call 9.35 9.60 9.95 0.24 0 25 6.0 Call 8.45 8.70 6.80 -2.00 0 12 7.0 Call 7.60 7.80 5.30 -2.61 0 8 8.0 Call 6.70 6.90 4.80 -2.27 0 5 9.0 Call 5.95 6.10 3.98 -2.30 0 23 10.0 Call 5.20 5.40 5.30 -0.24 7 126 11.0 Call 4.45 4.70 4.90 0.04 0 58 12.0 Call 3.85 4.05 3.90 -0.34 6 1,609 13.0 Call 3.30 3.50 3.30 -0.39 183 565 14.0 Call 2.88 3.05 2.80 -0.39 111 863 15.0 Call 2.48 2.61 2.52 -0.25 3,018 31,823 16.0 Call 2.11 2.22 2.07 -0.31 98 849 17.0 Call 1.79 1.90 1.84 -0.19 40 586 18.0 Call 1.50 1.62 1.51 -0.23 27 734 19.0 Call 1.27 1.41 1.59 0.08 0 286 20.0 Call 1.08 1.17 1.09 -0.23 135 1,542 21.0 Call 0.95 1.05 0.90 -0.23 4 78 22.0 Call 0.81 0.92 0.80 -0.19 5 248 23.0 Call 0.69 0.80 0.75 -0.10 26 262 24.0 Call 0.60 0.69 0.65 -0.10 1 381 25.0 Call 0.52 0.62 0.56 -0.10 32 810 26.0 Call 0.46 0.54 0.58 -0.02 0 122 27.0 Call 0.40 0.49 0.25 -0.28 0 176 28.0 Call 0.36 0.44 0.41 -0.05 1 531 29.0 Call 0.32 0.40 0.28 -0.14 0 316 30.0 Call 0.29 0.35 0.31 -0.07 41 1,806 31.0 Call 0.26 0.31 0.22 -0.12 0 425 32.0 Call 0.23 0.29 0.22 -0.09 0 88 33.0 Call 0.22 0.26 0.25 -0.03 21 253 34.0 Call 0.19 0.24 0.17 -0.09 0 36 35.0 Call 0.18 0.23 0.21 -0.03 0 850 36.0 Call 0.16 0.22 0.47 0.25 0 224 37.0 Call 0.15 0.20 0.19 -0.01 0 138 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.07 0.04 0.00 0 41 2.0 Put 0.01 0.10 0.10 0.05 0 585 3.0 Put 0.05 0.15 0.10 0.00 0 86 4.0 Put 0.12 0.22 0.31 0.14 0 700 5.0 Put 0.25 0.29 0.24 0.00 200 457 6.0 Put 0.32 0.40 0.34 -0.02 0 1,773 7.0 Put 0.46 0.54 0.50 0.00 11 1,463 8.0 Put 0.65 0.71 0.71 0.04 0 1,363 9.0 Put 0.86 0.91 0.89 0.00 25 1,152 10.0 Put 1.12 1.21 1.20 0.04 82 1,307 11.0 Put 1.44 1.53 1.60 0.11 22 1,133 12.0 Put 1.83 1.92 2.01 0.14 4 1,056 13.0 Put 2.27 2.38 2.38 0.06 27 3,632 14.0 Put 2.78 2.89 2.87 0.05 7 1,290 15.0 Put 3.35 3.50 3.45 0.06 93 1,886 16.0 Put 3.95 4.15 4.05 0.05 23 929 17.0 Put 4.65 4.85 4.70 0.07 48 643 18.0 Put 5.35 5.55 5.35 0.01 0 892 19.0 Put 6.15 6.35 6.30 0.20 14 275 20.0 Put 6.95 7.15 6.85 -0.06 0 981 21.0 Put 7.75 7.95 7.45 -0.26 0 315 22.0 Put 8.60 8.90 8.70 0.15 7 281 23.0 Put 9.45 9.75 9.60 0.18 0 123 24.0 Put 10.35 10.70 10.80 0.49 3 440 25.0 Put 11.25 11.55 11.60 0.39 1 247 26.0 Put 12.20 12.45 12.80 0.67 0 88 27.0 Put 13.10 13.40 14.40 1.35 0 78 28.0 Put 14.05 14.35 14.50 0.52 0 63 29.0 Put 15.00 15.30 16.73 1.80 0 163 30.0 Put 15.95 16.25 16.60 0.72 1 33 31.0 Put 16.90 17.60 14.15 -2.69 0 120 32.0 Put 17.90 18.55 10.55 -7.24 0 98 33.0 Put 18.85 19.55 20.65 1.89 0 44 34.0 Put 19.85 20.50 21.95 2.22 0 51 35.0 Put 20.80 21.50 22.30 1.60 0 29 36.0 Put 21.80 22.45 17.90 -3.78 0 12 37.0 Put 22.75 23.45 24.35 1.69 0 43 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 161 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 9.75 9.45 -0.25 0 5 6.0 Call 8.25 8.85 0.00 0.00 0 0 7.0 Call 7.35 8.10 0.00 0.00 0 0 8.0 Call 6.75 6.95 6.60 -0.49 1 3 9.0 Call 6.00 6.20 6.05 -0.25 12 56 10.0 Call 5.25 5.40 4.75 -0.82 0 24 11.0 Call 4.55 4.75 3.29 -1.61 0 6 12.0 Call 3.95 4.15 3.83 -0.45 1 32 13.0 Call 3.40 3.60 3.35 -0.39 1 41 14.0 Call 2.99 3.15 3.00 -0.28 11 65 15.0 Call 2.57 2.73 2.60 -0.25 10 389 16.0 Call 2.20 2.34 2.06 -0.41 2 112 17.0 Call 1.88 2.03 2.18 0.03 0 363 18.0 Call 1.61 1.76 1.88 0.03 0 99 19.0 Call 1.38 1.53 1.44 -0.18 0 253 20.0 Call 1.17 1.33 1.25 -0.16 80 377 21.0 Call 1.02 1.17 0.65 -0.58 0 248 22.0 Call 0.89 1.03 0.56 -0.51 0 106 23.0 Call 0.80 0.91 0.97 0.03 0 181 24.0 Call 0.67 0.80 0.75 -0.09 0 117 25.0 Call 0.60 0.72 0.67 -0.07 0 324 26.0 Call 0.52 0.64 0.30 -0.36 0 179 27.0 Call 0.47 0.58 0.32 -0.27 0 327 28.0 Call 0.42 0.53 0.32 -0.21 0 143 29.0 Call 0.37 0.48 0.37 -0.10 0 205 30.0 Call 0.33 0.44 0.44 0.01 0 300 31.0 Call 0.30 0.39 0.22 -0.17 0 197 32.0 Call 0.27 0.37 0.26 -0.10 0 151 33.0 Call 0.25 0.34 0.11 -0.22 0 42 34.0 Call 0.23 0.31 0.25 -0.06 0 438 35.0 Call 0.21 0.30 0.24 -0.04 10 252 36.0 Call 0.20 0.27 0.17 -0.08 0 359 37.0 Call 0.18 0.26 0.21 -0.03 0 257 38.0 Call 0.17 0.25 0.17 -0.07 0 506 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.23 0.30 0.27 0.00 0 103 6.0 Put 0.36 0.44 0.43 0.03 0 5 7.0 Put 0.50 0.58 0.70 0.16 0 23 8.0 Put 0.68 0.78 0.69 -0.04 0 242 9.0 Put 0.92 1.00 0.85 -0.10 0 117 10.0 Put 1.20 1.29 1.47 0.23 0 87 11.0 Put 1.53 1.64 1.60 0.03 0 51 12.0 Put 1.93 2.05 2.10 0.14 1 180 13.0 Put 2.37 2.52 2.58 0.16 1 508 14.0 Put 2.91 3.05 2.90 -0.06 0 345 15.0 Put 3.45 3.65 3.82 0.29 6 516 16.0 Put 4.10 4.25 4.25 0.11 16 1,385 17.0 Put 4.75 4.95 4.70 -0.12 0 196 18.0 Put 5.50 5.70 5.35 -0.16 0 525 19.0 Put 6.25 6.50 6.05 -0.22 0 290 20.0 Put 7.05 7.20 7.20 0.15 12 151 21.0 Put 7.90 8.05 7.95 0.08 21 499 22.0 Put 8.75 8.95 8.45 -0.25 0 1,049 23.0 Put 9.60 9.85 10.90 1.34 0 611 24.0 Put 10.50 10.70 11.86 1.42 0 159 25.0 Put 11.40 11.60 13.28 1.95 0 685 26.0 Put 12.30 12.85 13.30 1.06 0 66 27.0 Put 13.20 13.80 15.60 2.44 0 138 28.0 Put 14.15 14.75 11.45 -2.64 0 47 29.0 Put 15.10 15.70 17.40 2.38 0 171 30.0 Put 16.05 16.65 18.20 2.23 0 102 31.0 Put 17.00 17.65 18.74 1.81 0 5 32.0 Put 17.95 18.60 18.15 0.26 0 72 33.0 Put 18.90 19.55 12.72 -6.13 0 260 34.0 Put 19.90 20.55 17.50 -2.32 0 194 35.0 Put 20.85 21.55 17.65 -3.13 0 328 36.0 Put 21.80 22.50 17.10 -4.65 0 844 37.0 Put 22.80 23.50 18.15 -4.58 0 1,761 38.0 Put 23.75 24.45 25.30 1.58 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 182 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.75 13.55 10.92 -2.72 0 1 2.0 Call 11.75 12.55 9.89 -2.75 0 0 3.0 Call 11.25 11.60 9.11 -2.53 0 2 4.0 Call 10.25 10.60 8.15 -2.51 0 1 5.0 Call 9.35 9.65 7.40 -2.34 0 13 6.0 Call 8.45 8.70 7.92 -0.91 0 1,117 7.0 Call 7.60 7.90 8.05 0.09 0 490 8.0 Call 6.80 7.00 5.00 -2.14 0 502 9.0 Call 6.00 6.25 4.70 -1.68 0 40 10.0 Call 5.35 5.50 5.40 -0.29 44 1,312 11.0 Call 4.65 4.85 4.49 -0.53 1 67 12.0 Call 4.10 4.25 3.90 -0.52 19 446 13.0 Call 3.55 3.75 3.46 -0.43 19 449 14.0 Call 3.05 3.25 2.95 -0.45 2 590 15.0 Call 2.71 2.83 2.58 -0.40 10 917 16.0 Call 2.35 2.49 2.33 -0.28 52 399 17.0 Call 2.04 2.17 2.07 -0.23 990 977 18.0 Call 1.77 1.89 1.70 -0.30 27 610 19.0 Call 1.51 1.67 1.66 -0.10 0 272 20.0 Call 1.31 1.48 1.36 -0.17 13 1,925 21.0 Call 1.15 1.30 1.30 -0.05 0 253 22.0 Call 1.02 1.15 1.04 -0.16 22 358 23.0 Call 0.89 1.02 0.94 -0.11 6 710 24.0 Call 0.78 0.91 0.77 -0.16 1 1,151 25.0 Call 0.70 0.81 0.71 -0.12 25 2,059 26.0 Call 0.62 0.73 0.70 -0.05 0 659 27.0 Call 0.55 0.65 0.55 -0.13 4 343 28.0 Call 0.51 0.60 0.52 -0.09 0 834 29.0 Call 0.46 0.55 0.45 -0.10 0 191 30.0 Call 0.42 0.51 0.45 -0.06 118 3,847 31.0 Call 0.39 0.47 0.30 -0.16 0 646 32.0 Call 0.35 0.43 0.38 -0.04 25 312 33.0 Call 0.32 0.39 0.28 -0.11 0 307 34.0 Call 0.28 0.37 0.35 -0.01 0 820 35.0 Call 0.27 0.34 0.32 -0.02 1 1,333 36.0 Call 0.24 0.32 0.21 -0.10 0 370 37.0 Call 0.23 0.31 0.26 -0.04 0 325 38.0 Call 0.21 0.29 0.19 -0.09 0 400 39.0 Call 0.20 0.29 0.21 -0.06 0 243 40.0 Call 0.20 0.28 0.23 -0.03 23 3,201 41.0 Call 0.17 0.25 0.20 -0.04 0 638 42.0 Call 0.16 0.24 0.16 -0.07 0 870 43.0 Call 0.16 0.25 0.10 -0.12 0 1,053 44.0 Call 0.14 0.23 0.19 -0.02 20 2,575 45.0 Call 0.18 0.21 0.19 -0.02 30 3,954 46.0 Call 0.13 0.22 0.09 -0.11 0 574 47.0 Call 0.12 0.20 0.11 -0.08 2 54 48.0 Call 0.12 0.21 0.12 -0.06 0 751 49.0 Call 0.12 0.20 0.91 0.74 0 98 50.0 Call 0.13 0.19 0.12 -0.05 0 2,400 51.0 Call 0.10 0.20 0.14 -0.02 138 263 52.0 Call 0.09 0.20 0.08 -0.07 0 137 53.0 Call 0.09 0.19 0.16 0.01 0 33 54.0 Call 0.08 0.19 0.37 0.23 0 164 55.0 Call 0.08 0.18 0.11 -0.03 0 555 56.0 Call 0.08 0.18 0.10 -0.03 0 293 57.0 Call 0.07 0.17 0.64 0.51 0 18 58.0 Call 0.07 0.17 0.27 0.15 0 220 59.0 Call 0.07 0.17 0.85 0.73 0 59 60.0 Call 0.10 0.15 0.13 0.01 2 3,542 61.0 Call 0.06 0.16 0.75 0.64 0 101 62.0 Call 0.06 0.16 0.23 0.12 0 205 63.0 Call 0.05 0.16 0.55 0.44 0 533 64.0 Call 0.05 0.15 0.26 0.16 0 507 65.0 Call 0.08 0.13 0.12 0.02 5 6,769 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.04 0.05 0.05 0.00 26 4,353 2.0 Put 0.07 0.09 0.09 0.00 0 725 3.0 Put 0.08 0.19 0.29 0.16 0 225 4.0 Put 0.19 0.27 0.20 -0.01 0 878 5.0 Put 0.29 0.36 0.34 0.00 20 929 6.0 Put 0.43 0.48 0.48 0.03 0 2,313 7.0 Put 0.59 0.65 0.60 -0.01 0 3,042 8.0 Put 0.77 0.86 0.85 0.04 5 2,870 9.0 Put 1.03 1.11 1.06 0.00 0 3,000 10.0 Put 1.33 1.41 1.37 -0.02 33 6,249 11.0 Put 1.68 1.78 1.69 -0.03 0 2,672 12.0 Put 2.09 2.20 2.14 0.01 10 1,173 13.0 Put 2.56 2.68 2.59 0.00 0 1,986 14.0 Put 3.05 3.25 3.31 0.21 2 2,776 15.0 Put 3.65 3.80 3.75 0.07 11 1,982 16.0 Put 4.25 4.45 4.27 -0.03 0 1,618 17.0 Put 4.95 5.15 5.47 0.49 0 342 18.0 Put 5.70 5.90 6.00 0.33 1 604 19.0 Put 6.40 6.65 6.70 0.28 18 697 20.0 Put 7.20 7.45 7.35 0.16 14 2,140 21.0 Put 8.05 8.45 8.05 0.06 7 752 22.0 Put 8.90 9.30 9.00 0.17 13 667 23.0 Put 9.75 10.20 11.82 2.15 0 241 24.0 Put 10.60 11.10 10.75 0.21 7 1,623 25.0 Put 11.50 12.05 11.40 -0.03 0 625 26.0 Put 12.40 12.95 13.65 1.32 0 359 27.0 Put 13.30 13.90 14.70 1.44 0 517 28.0 Put 14.25 14.85 16.82 2.64 0 757 29.0 Put 15.15 15.80 16.76 1.65 0 45 30.0 Put 16.25 16.75 16.97 0.92 0 970 31.0 Put 17.05 17.70 18.80 1.80 0 269 32.0 Put 18.00 18.70 18.73 0.78 0 152 33.0 Put 19.00 19.65 20.87 1.96 0 61 34.0 Put 19.95 20.60 21.16 1.29 0 99 35.0 Put 20.95 21.60 21.55 0.71 0 212 36.0 Put 21.90 22.55 23.96 2.16 0 117 37.0 Put 22.90 23.55 24.68 1.90 0 68 38.0 Put 23.85 24.55 23.89 0.13 0 1,112 39.0 Put 24.80 25.50 27.07 2.33 0 33 40.0 Put 25.80 26.50 26.51 0.79 0 799 41.0 Put 26.80 27.50 28.74 2.04 0 528 42.0 Put 27.75 28.45 30.24 2.56 0 603 43.0 Put 28.75 29.45 30.87 2.21 0 738 44.0 Put 29.75 30.45 21.05 -8.60 0 161 45.0 Put 30.70 31.45 31.30 0.66 0 319 46.0 Put 31.70 32.40 21.20 -10.42 0 112 47.0 Put 32.70 33.40 24.80 -7.81 0 7 48.0 Put 33.70 34.40 21.50 -12.09 0 31 49.0 Put 34.65 35.40 25.85 -8.73 0 13 50.0 Put 35.65 36.40 31.57 -4.00 0 135 51.0 Put 36.65 37.35 28.85 -7.71 0 12 52.0 Put 37.65 38.35 26.50 -11.04 0 220 53.0 Put 38.60 39.35 27.50 -11.03 0 275 54.0 Put 39.60 40.35 28.35 -11.17 0 325 55.0 Put 40.50 41.35 29.30 -11.22 0 50 56.0 Put 41.50 42.35 37.00 -4.51 0 1 57.0 Put 42.50 43.35 32.40 -10.10 0 10 58.0 Put 43.55 44.35 0.00 0.00 0 0 59.0 Put 44.55 45.30 34.20 -10.29 0 5 60.0 Put 45.55 46.30 42.75 -2.73 0 1,726 61.0 Put 46.45 47.30 36.95 -9.52 0 492 62.0 Put 47.50 48.30 39.34 -8.13 0 288 63.0 Put 48.40 49.30 37.10 -11.36 0 88 64.0 Put 49.35 50.30 38.00 -11.46 0 10 65.0 Put 50.45 51.30 51.23 0.78 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 238 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 12.20 12.60 0.00 0.00 0 0 3.0 Call 11.20 11.85 0.00 0.00 0 0 4.0 Call 9.65 11.20 0.00 0.00 0 0 5.0 Call 8.85 10.40 0.00 0.00 0 0 6.0 Call 7.90 9.45 0.00 0.00 0 0 7.0 Call 7.65 7.95 8.35 0.27 0 1 8.0 Call 6.80 7.35 0.00 0.00 0 0 9.0 Call 6.10 6.45 0.00 0.00 0 0 10.0 Call 5.55 5.75 5.50 -0.41 1 7 11.0 Call 4.90 5.20 0.00 0.00 0 0 12.0 Call 4.35 4.65 4.88 0.14 0 2 13.0 Call 3.85 4.15 4.10 -0.12 0 4 14.0 Call 3.40 3.65 3.31 -0.45 3 6 15.0 Call 3.05 3.30 2.98 -0.39 4 30 16.0 Call 2.73 2.92 2.66 -0.38 2 26 17.0 Call 2.42 2.64 2.44 -0.26 2 3 18.0 Call 2.15 2.34 2.09 -0.31 1 70 19.0 Call 1.91 2.08 1.40 -0.73 0 1 20.0 Call 1.69 1.88 1.65 -0.28 2 39 21.0 Call 1.51 1.70 1.48 -0.26 1 0 22.0 Call 1.35 1.59 0.00 0.00 0 0 23.0 Call 1.23 1.38 1.30 -0.10 0 1 24.0 Call 1.09 1.28 1.26 -0.01 0 1 25.0 Call 1.00 1.14 1.00 -0.16 2 46 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.01 0.51 0.00 0.00 0 0 3.0 Put 0.14 0.54 0.00 0.00 0 0 4.0 Put 0.24 0.60 0.00 0.00 0 0 5.0 Put 0.38 0.47 0.00 0.00 0 0 6.0 Put 0.53 0.62 0.72 0.14 0 584 7.0 Put 0.73 0.82 0.00 0.00 0 0 8.0 Put 0.98 1.10 0.93 -0.09 0 501 9.0 Put 1.27 1.38 1.20 -0.12 0 1,285 10.0 Put 1.60 1.74 1.71 0.05 3 52 11.0 Put 2.00 2.16 0.00 0.00 0 0 12.0 Put 2.43 2.62 0.00 0.00 0 0 13.0 Put 2.94 3.10 3.10 0.13 1 10 14.0 Put 3.45 3.65 3.40 -0.10 0 100 15.0 Put 4.05 4.30 4.14 0.03 0 10 16.0 Put 4.65 4.90 4.60 -0.16 0 2 17.0 Put 5.30 5.60 0.00 0.00 0 0 18.0 Put 6.05 6.35 0.00 0.00 0 0 19.0 Put 6.80 7.10 0.00 0.00 0 0 20.0 Put 7.55 8.00 7.46 -0.14 0 3 21.0 Put 8.35 8.80 0.00 0.00 0 0 22.0 Put 9.20 9.65 9.80 0.59 0 1 23.0 Put 10.05 10.50 0.00 0.00 0 0 24.0 Put 10.90 11.40 10.75 -0.14 0 187 25.0 Put 11.70 12.25 11.75 -0.02 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 252 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 10.00 8.40 -1.36 0 1 6.0 Call 8.30 9.10 0.00 0.00 0 0 7.0 Call 7.65 8.00 0.00 0.00 0 0 8.0 Call 6.90 7.25 6.57 -0.77 0 6 9.0 Call 6.25 6.50 6.31 -0.31 0 2 10.0 Call 5.60 5.80 5.13 -0.84 0 76 11.0 Call 5.00 5.25 5.52 0.15 0 2 12.0 Call 4.45 4.70 4.75 -0.07 0 20 13.0 Call 3.95 4.20 3.78 -0.56 1 164 14.0 Call 3.50 3.80 3.60 -0.26 0 10 15.0 Call 3.15 3.40 2.90 -0.55 0 183 16.0 Call 2.78 3.05 3.07 -0.03 0 346 17.0 Call 2.50 2.69 1.64 -1.13 0 519 18.0 Call 2.22 2.43 2.10 -0.40 0 98 19.0 Call 1.96 2.17 2.27 0.05 0 27 20.0 Call 1.78 1.97 1.72 -0.28 1 192 21.0 Call 1.56 1.78 1.09 -0.69 0 277 22.0 Call 1.39 1.56 1.50 -0.08 40 1,374 23.0 Call 1.28 1.48 0.87 -0.51 0 30 24.0 Call 1.15 1.33 1.07 -0.17 0 85 25.0 Call 1.04 1.22 1.00 -0.13 0 2,859 26.0 Call 0.95 1.12 1.00 -0.02 0 108 27.0 Call 0.83 1.01 0.78 -0.13 0 52 28.0 Call 0.77 0.92 0.67 -0.14 0 1,739 29.0 Call 0.72 0.87 0.57 -0.14 0 66 30.0 Call 0.66 0.81 0.50 -0.12 0 152 31.0 Call 0.58 0.75 1.18 0.65 0 12 32.0 Call 0.55 0.69 0.53 0.05 2 64 33.0 Call 0.48 0.65 0.40 -0.04 0 61 34.0 Call 0.42 0.60 1.00 0.60 0 2 35.0 Call 0.42 0.56 0.46 0.10 5 393 36.0 Call 0.38 0.53 0.52 0.19 0 10 37.0 Call 0.37 0.50 0.25 -0.05 0 221 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.39 0.47 0.45 0.04 2 1,254 6.0 Put 0.56 0.66 0.85 0.23 0 88 7.0 Put 0.77 0.88 0.83 0.01 3 888 8.0 Put 1.02 1.15 1.40 0.33 0 49 9.0 Put 1.31 1.46 1.81 0.44 0 46 10.0 Put 1.68 1.83 1.84 0.12 0 150 11.0 Put 2.08 2.29 2.49 0.37 0 20 12.0 Put 2.49 2.70 2.47 -0.10 0 99 13.0 Put 3.00 3.20 3.35 0.26 0 396 14.0 Put 3.55 3.80 3.95 0.35 0 39 15.0 Put 4.15 4.35 5.18 1.00 0 134 16.0 Put 4.80 5.00 5.65 0.83 0 70 17.0 Put 5.45 5.70 6.72 1.24 0 291 18.0 Put 6.20 6.40 6.70 0.51 0 72 19.0 Put 6.90 7.15 6.75 -0.16 0 360 20.0 Put 7.65 8.10 7.75 0.08 0 59 21.0 Put 8.45 9.85 8.79 0.36 0 200 22.0 Put 9.25 10.70 6.85 -2.37 0 3 23.0 Put 10.10 11.20 11.90 1.89 0 407 24.0 Put 10.95 12.40 6.01 -4.84 0 4 25.0 Put 11.80 13.30 8.69 -3.04 0 2 26.0 Put 12.30 14.20 13.65 1.05 0 1 27.0 Put 13.60 15.10 13.93 0.45 0 21 28.0 Put 14.50 15.85 12.22 -2.15 0 2 29.0 Put 15.45 16.80 0.00 0.00 0 0 30.0 Put 16.00 17.70 18.10 1.95 0 5 31.0 Put 17.30 18.75 0.00 0.00 0 0 32.0 Put 18.20 19.70 0.00 0.00 0 0 33.0 Put 19.15 20.65 11.00 -7.93 0 2 34.0 Put 20.10 21.60 12.10 -7.78 0 1 35.0 Put 20.40 22.55 22.04 1.21 0 76 36.0 Put 21.35 23.50 22.62 0.83 0 74 37.0 Put 22.35 24.45 13.65 -9.11 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 343 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.45 6.90 6.25 -0.67 0 1 10.0 Call 5.90 6.20 4.26 -2.08 0 10 11.0 Call 5.35 5.65 0.00 0.00 0 0 12.0 Call 4.85 5.20 3.30 -1.90 0 3 13.0 Call 4.40 4.65 3.19 -1.58 0 7 14.0 Call 4.00 4.30 4.00 -0.35 0 4 15.0 Call 3.60 3.90 3.70 -0.25 4 33 16.0 Call 3.30 3.60 3.45 -0.17 0 6 17.0 Call 2.98 3.25 3.50 0.17 0 2 18.0 Call 2.72 2.98 0.00 0.00 0 0 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.57 1.88 1.71 -0.03 0 305 10.0 Put 1.98 2.33 2.09 -0.07 0 188 11.0 Put 2.42 2.78 2.93 0.34 0 1 12.0 Put 2.90 3.35 3.80 0.78 0 8 13.0 Put 3.35 3.90 0.00 0.00 0 0 14.0 Put 3.95 4.45 4.00 -0.15 0 1 15.0 Put 4.65 5.10 4.65 -0.08 0 28 16.0 Put 5.20 5.75 0.00 0.00 0 0 17.0 Put 5.95 6.45 0.00 0.00 0 0 18.0 Put 6.65 7.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 546 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.60 13.60 13.05 -0.59 1 16 2.0 Call 11.55 12.70 12.60 -0.05 0 0 3.0 Call 11.25 11.65 11.40 -0.31 0 30 4.0 Call 10.35 10.75 9.98 -0.92 0 4 5.0 Call 9.50 10.00 7.60 -2.54 0 38 6.0 Call 8.80 9.25 8.75 -0.69 0 4 7.0 Call 8.15 8.60 8.65 -0.11 0 11 8.0 Call 7.50 8.00 6.50 -1.59 0 521 9.0 Call 7.00 7.45 7.00 -0.59 0 8 10.0 Call 6.50 6.90 6.70 -0.39 50 574 11.0 Call 6.00 6.45 5.99 -0.61 31 1,664 12.0 Call 5.60 6.00 5.35 -0.77 1 2,167 13.0 Call 5.20 5.60 5.54 -0.09 0 843 14.0 Call 4.80 5.25 4.95 -0.35 12 211 15.0 Call 4.65 4.90 4.65 -0.31 23 1,722 16.0 Call 4.15 4.60 4.48 -0.15 2 352 17.0 Call 3.90 4.10 3.99 -0.31 1 216 18.0 Call 3.65 4.05 3.61 -0.42 5 329 19.0 Call 3.40 3.80 3.90 0.14 0 408 20.0 Call 3.10 3.75 3.42 -0.13 2,004 3,998 21.0 Call 2.71 3.80 3.00 -0.36 0 285 22.0 Call 2.56 3.25 2.90 -0.27 53 185 23.0 Call 2.37 3.70 2.95 -0.04 0 265 24.0 Call 1.97 3.35 2.90 0.10 0 315 25.0 Call 2.30 2.76 2.50 -0.11 2 2,152 26.0 Call 1.96 2.74 2.41 -0.07 1 675 27.0 Call 1.84 2.75 1.60 -0.76 0 465 28.0 Call 1.73 2.51 1.75 -0.49 0 290 29.0 Call 1.63 2.42 1.50 -0.63 0 509 30.0 Call 1.60 2.27 1.85 -0.18 1 2,100 31.0 Call 1.58 2.23 2.23 0.28 10 318 32.0 Call 1.50 2.15 1.50 -0.38 0 182 33.0 Call 1.50 2.06 1.45 -0.36 0 236 34.0 Call 1.50 1.98 1.64 -0.09 2 386 35.0 Call 1.50 2.05 1.62 -0.04 22 2,018 36.0 Call 1.40 1.87 1.66 0.07 0 135 37.0 Call 1.10 1.70 1.40 -0.12 1 94 38.0 Call 0.75 1.75 1.79 0.34 0 638 39.0 Call 0.70 1.70 1.35 -0.04 0 184 40.0 Call 1.07 1.65 1.25 -0.07 0 3,149 41.0 Call 0.84 1.60 0.90 -0.35 0 79 42.0 Call 0.56 1.56 1.25 0.05 0 368 43.0 Call 0.79 1.51 1.12 -0.04 0 503 44.0 Call 0.47 1.47 0.92 -0.19 0 109 45.0 Call 0.85 1.15 1.02 -0.05 2 771 46.0 Call 0.55 1.40 0.93 -0.11 0 54 47.0 Call 0.36 1.36 0.59 -0.42 0 35 48.0 Call 0.70 1.33 0.65 -0.33 0 49 49.0 Call 0.30 1.30 1.58 0.63 0 29 50.0 Call 0.75 1.06 0.85 -0.07 13 1,795 51.0 Call 0.34 1.25 0.82 -0.07 1 83 52.0 Call 0.23 1.23 0.60 -0.26 0 43 53.0 Call 0.21 1.21 0.80 -0.03 0 55 54.0 Call 0.20 1.20 5.00 4.20 0 18 55.0 Call 0.65 0.80 0.76 -0.02 0 852 56.0 Call 0.55 1.16 0.50 -0.25 0 58 57.0 Call 0.60 1.14 3.79 3.07 0 6 58.0 Call 0.55 1.14 1.39 0.70 0 36 59.0 Call 0.44 0.79 0.58 -0.08 0 22 60.0 Call 0.49 0.74 0.56 -0.07 0 789 61.0 Call 0.50 1.11 0.50 -0.10 0 14 62.0 Call 0.50 1.10 0.55 -0.02 0 224 63.0 Call 0.50 0.75 0.55 0.01 0 556 64.0 Call 0.47 0.60 0.55 0.04 4 68 65.0 Call 0.50 0.56 0.54 0.04 167 9,783 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.19 0.11 -0.05 185 107 2.0 Put 0.20 0.40 0.21 -0.08 0 10 3.0 Put 0.36 0.53 0.43 0.00 0 264 4.0 Put 0.32 1.22 0.60 -0.10 0 33 5.0 Put 0.69 1.28 1.15 0.17 0 572 6.0 Put 1.08 1.78 1.21 -0.10 0 121 7.0 Put 1.44 1.79 1.57 -0.07 5 37 8.0 Put 1.84 2.20 1.90 -0.07 0 37 9.0 Put 1.98 2.98 2.34 -0.12 0 185 10.0 Put 2.71 3.55 2.66 -0.30 0 183 11.0 Put 3.25 4.30 3.49 0.04 0 360 12.0 Put 3.50 4.90 4.24 0.29 0 217 13.0 Put 4.30 5.50 4.50 0.06 0 149 14.0 Put 4.80 5.40 5.25 0.17 0 323 15.0 Put 5.35 6.90 6.50 0.77 0 577 16.0 Put 5.75 7.60 6.94 0.57 0 244 17.0 Put 6.75 8.00 7.00 -0.01 0 115 18.0 Put 7.55 8.05 7.05 -0.67 0 182 19.0 Put 7.90 9.80 8.98 0.56 0 106 20.0 Put 9.30 10.55 10.80 1.62 0 295 21.0 Put 9.45 11.35 11.50 1.54 0 256 22.0 Put 10.40 12.15 12.50 1.75 0 155 23.0 Put 11.25 13.00 11.76 0.23 0 96 24.0 Put 12.30 13.80 14.00 1.68 0 120 25.0 Put 12.70 14.65 13.35 0.24 0 1,705 26.0 Put 13.85 15.50 15.78 1.84 0 178 27.0 Put 14.70 16.35 12.93 -1.87 0 347 28.0 Put 15.25 17.25 17.20 1.54 0 137 29.0 Put 16.15 18.10 18.12 1.60 0 96 30.0 Put 17.30 19.00 17.79 0.39 0 182 31.0 Put 18.20 19.90 18.89 0.59 0 7 32.0 Put 18.80 20.80 19.45 0.24 0 153 33.0 Put 19.70 21.70 21.28 1.17 0 9 34.0 Put 20.90 22.60 21.61 0.59 0 11 35.0 Put 21.80 23.50 22.74 0.81 0 115 36.0 Put 22.75 24.45 25.02 2.18 0 53 37.0 Put 23.70 25.35 24.95 1.20 0 5 38.0 Put 24.60 26.25 25.10 0.43 0 54 39.0 Put 25.50 27.20 27.45 1.87 0 34 40.0 Put 26.45 28.15 27.01 0.51 0 1,008 41.0 Put 27.45 29.05 29.67 2.25 0 22 42.0 Put 28.30 30.00 30.49 2.13 0 242 43.0 Put 28.65 30.95 31.12 1.82 0 37 44.0 Put 29.60 31.90 24.79 -5.45 0 40 45.0 Put 30.55 32.85 23.65 -7.53 0 31 46.0 Put 31.50 33.80 22.90 -9.24 0 14 47.0 Put 32.45 34.75 30.00 -3.10 0 90 48.0 Put 33.40 35.70 32.80 -1.26 0 125 49.0 Put 34.35 36.70 33.70 -1.32 0 16 50.0 Put 35.30 37.65 27.75 -8.23 0 50 51.0 Put 36.25 38.65 27.00 -9.94 0 10 52.0 Put 37.20 39.65 30.20 -7.71 0 144 53.0 Put 38.20 40.60 0.00 0.00 0 0 54.0 Put 39.00 41.60 41.40 1.56 0 209 55.0 Put 39.95 42.60 39.35 -1.45 0 20 56.0 Put 40.95 43.60 40.25 -1.52 0 399 57.0 Put 41.90 44.55 34.60 -8.14 0 15 58.0 Put 42.85 45.55 36.59 -7.11 0 8 59.0 Put 43.85 46.55 46.00 1.33 0 6 60.0 Put 44.80 47.55 47.43 1.79 0 474 61.0 Put 45.50 48.55 36.45 -10.16 0 154 62.0 Put 46.45 49.55 40.25 -7.33 0 9 63.0 Put 47.45 50.50 40.30 -8.26 0 120 64.0 Put 48.40 51.50 0.00 0.00 0 0 65.0 Put 49.35 52.50 53.49 2.97 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 25, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.66 13.68 13.98 0.00 0.00 400X4200 0.00 0.00 18,724 Mon Jul 25 2022 5:22:53 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 29 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.90 9.10 8.65 -0.33 0 1 6.0 Call 7.90 8.15 0.00 0.00 0 0 6.5 Call 7.40 7.65 0.00 0.00 0 0 7.0 Call 6.90 7.15 0.00 0.00 0 0 7.5 Call 6.40 6.60 0.00 0.00 0 0 8.0 Call 5.90 6.10 4.40 -1.58 0 0 8.5 Call 5.40 5.65 0.00 0.00 0 0 9.0 Call 4.85 5.15 5.90 0.92 0 11 9.5 Call 4.40 4.65 4.65 0.16 0 1 10.0 Call 3.85 4.15 4.22 0.23 1 425 10.5 Call 3.40 3.65 2.82 -0.67 0 64 11.0 Call 2.93 3.20 3.25 0.24 2 510 11.5 Call 2.45 2.69 3.10 0.57 2 16 12.0 Call 2.02 2.16 2.11 0.02 130 622 12.5 Call 1.61 1.73 1.90 0.24 257 440 13.0 Call 1.23 1.31 1.29 0.03 376 2,311 13.5 Call 0.90 0.97 0.93 0.00 140 1,288 14.0 Call 0.63 0.68 0.67 0.01 1,551 2,167 14.5 Call 0.42 0.46 0.43 -0.01 1,851 1,833 15.0 Call 0.27 0.31 0.29 0.00 1,434 2,857 15.5 Call 0.16 0.20 0.17 -0.01 363 1,613 16.0 Call 0.10 0.13 0.11 0.00 490 1,558 16.5 Call 0.06 0.08 0.07 0.00 239 823 17.0 Call 0.04 0.06 0.04 -0.01 199 1,344 17.5 Call 0.03 0.04 0.03 0.00 68 437 18.0 Call 0.01 0.03 0.02 0.00 195 743 18.5 Call 0.02 0.03 0.03 0.01 4 653 19.0 Call 0.01 0.02 0.06 0.04 0 585 19.5 Call 0.01 0.02 0.02 0.00 10 382 20.0 Call 0.00 0.02 0.03 0.02 0 529 20.5 Call 0.01 0.02 0.04 0.03 0 421 21.0 Call 0.00 0.02 0.01 0.00 0 359 21.5 Call 0.00 0.02 0.03 0.03 0 207 22.0 Call 0.00 0.03 0.02 0.02 0 152 22.5 Call 0.00 0.03 0.02 0.02 0 194 23.0 Call 0.00 0.02 0.14 0.14 0 5 23.5 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.01 0.01 0 3 24.5 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.09 0.09 0 4 26.0 Call 0.00 0.03 0.00 0.00 0 0 27.0 Call 0.00 0.03 0.00 0.00 0 0 28.0 Call 0.00 0.03 0.00 0.00 0 0 30.0 Call 0.00 0.03 0.01 0.01 0 0 35.0 Call 0.00 0.01 0.03 0.03 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.03 0.03 0 128 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.03 0.03 0 27 7.5 Put 0.00 0.03 0.02 0.02 0 11 8.0 Put 0.00 0.03 0.01 0.00 0 989 8.5 Put 0.00 0.03 0.02 0.01 0 91 9.0 Put 0.00 0.02 0.02 0.01 100 2,609 9.5 Put 0.01 0.03 0.01 0.00 1 495 10.0 Put 0.01 0.03 0.02 0.00 200 3,444 10.5 Put 0.02 0.03 0.03 0.00 3 2,161 11.0 Put 0.04 0.05 0.05 0.00 114 2,417 11.5 Put 0.06 0.08 0.08 0.01 60 2,868 12.0 Put 0.11 0.14 0.13 0.00 3,514 4,761 12.5 Put 0.18 0.22 0.20 0.00 1,220 1,308 13.0 Put 0.29 0.31 0.31 0.01 879 3,509 13.5 Put 0.45 0.49 0.48 0.01 1,601 1,416 14.0 Put 0.68 0.72 0.70 0.00 1,658 2,902 14.5 Put 0.96 1.00 0.97 -0.01 403 500 15.0 Put 1.29 1.35 1.31 -0.02 477 582 15.5 Put 1.69 1.76 1.52 -0.20 137 183 16.0 Put 2.09 2.20 2.17 0.01 53 560 16.5 Put 2.54 2.66 2.40 -0.21 14 159 17.0 Put 3.00 3.15 2.81 -0.28 27 52 17.5 Put 3.40 3.75 2.97 -0.61 4 34 18.0 Put 3.90 4.20 3.55 -0.51 0 94 18.5 Put 4.40 4.70 3.81 -0.75 0 7 19.0 Put 4.90 5.25 5.22 0.16 0 19 19.5 Put 5.40 5.65 0.00 0.00 0 0 20.0 Put 5.95 6.20 5.85 -0.20 0 26 20.5 Put 6.40 6.70 6.21 -0.34 0 11 21.0 Put 6.90 7.20 8.80 1.75 0 2 21.5 Put 7.40 7.75 0.00 0.00 0 0 22.0 Put 7.85 8.15 7.83 -0.21 1 7 22.5 Put 8.40 8.65 9.62 1.08 0 8 23.0 Put 8.85 9.15 11.00 1.96 0 10 23.5 Put 9.30 9.65 9.30 -0.24 7 6 24.0 Put 9.80 10.15 9.90 -0.14 1 3 24.5 Put 10.35 10.65 12.84 2.30 0 3 25.0 Put 10.85 11.15 11.34 0.30 0 15 26.0 Put 11.75 12.15 12.62 0.58 0 2 27.0 Put 12.75 13.15 14.04 1.00 0 8 28.0 Put 13.80 14.15 13.55 -0.49 2 13 30.0 Put 15.65 16.15 16.02 -0.02 0 15 35.0 Put 20.90 21.15 20.75 -0.28 2 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.90 9.10 8.70 -0.28 0 6 6.0 Call 7.90 8.15 0.00 0.00 0 0 7.0 Call 6.90 7.15 0.00 0.00 0 0 7.5 Call 6.40 6.60 0.00 0.00 0 0 8.0 Call 5.90 6.15 0.00 0.00 0 0 8.5 Call 5.35 5.70 0.00 0.00 0 0 9.0 Call 4.90 5.15 0.00 0.00 0 0 9.5 Call 4.40 4.70 2.88 -1.64 0 3 10.0 Call 3.95 4.25 4.45 0.42 2 15 10.5 Call 3.45 3.75 0.00 0.00 0 0 11.0 Call 3.00 3.20 3.73 0.63 3 16 11.5 Call 2.60 2.76 3.20 0.54 12 14 12.0 Call 2.16 2.31 2.44 0.20 0 152 12.5 Call 1.81 1.88 1.90 0.05 27 43 13.0 Call 1.46 1.52 1.64 0.14 3 161 13.5 Call 1.14 1.20 1.57 0.40 7 278 14.0 Call 0.88 0.93 0.91 0.00 19 674 14.5 Call 0.66 0.70 0.70 0.02 92 393 15.0 Call 0.49 0.53 0.50 -0.01 107 609 15.5 Call 0.35 0.39 0.43 0.06 87 260 16.0 Call 0.25 0.30 0.33 0.05 44 689 16.5 Call 0.18 0.22 0.25 0.05 26 139 17.0 Call 0.13 0.16 0.22 0.08 13 265 17.5 Call 0.10 0.12 0.11 0.00 8 52 18.0 Call 0.07 0.09 0.10 0.02 113 141 18.5 Call 0.05 0.09 0.09 0.02 6 37 19.0 Call 0.05 0.06 0.08 0.02 5 592 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.02 0.04 0.04 0.01 12 320 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.02 0.03 0.04 0.01 2 44 21.5 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.02 0.03 0.05 0.03 0 59 22.5 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.01 0.03 0.07 0.05 0 10 23.5 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.01 0.03 0.06 0.04 0 13 24.5 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.03 0.01 0 81 26.0 Call 0.00 0.02 0.03 0.01 0 30 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 239 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.03 0.02 0 219 8.0 Put 0.02 0.03 0.03 0.01 0 117 8.5 Put 0.02 0.03 0.03 0.00 0 139 9.0 Put 0.03 0.04 0.04 0.00 63 399 9.5 Put 0.05 0.06 0.05 0.00 13 2,507 10.0 Put 0.07 0.08 0.08 0.00 0 338 10.5 Put 0.10 0.11 0.09 -0.01 1 93 11.0 Put 0.14 0.15 0.14 0.00 292 1,472 11.5 Put 0.19 0.22 0.21 0.00 231 705 12.0 Put 0.27 0.30 0.30 0.01 299 886 12.5 Put 0.38 0.42 0.33 -0.07 18 877 13.0 Put 0.52 0.57 0.56 0.01 188 444 13.5 Put 0.70 0.74 0.73 0.01 248 505 14.0 Put 0.92 0.98 0.97 0.02 289 188 14.5 Put 1.20 1.26 1.21 -0.02 109 157 15.0 Put 1.53 1.59 1.30 -0.26 3 53 15.5 Put 1.90 1.97 1.85 -0.07 11 505 16.0 Put 2.29 2.36 2.11 -0.21 101 26 16.5 Put 2.69 2.81 2.39 -0.36 3 122 17.0 Put 3.15 3.25 2.85 -0.34 7 32 17.5 Put 3.60 3.70 3.50 -0.16 0 32 18.0 Put 4.05 4.30 3.80 -0.33 0 63 18.5 Put 4.50 4.75 4.05 -0.56 1 48 19.0 Put 4.95 5.30 4.70 -0.40 2 17 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 5.95 6.25 6.38 0.31 0 9 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 6.85 7.20 6.87 -0.20 0 1 21.5 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 7.90 8.20 9.32 1.25 0 2 22.5 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 8.90 9.15 8.63 -0.44 1 1 23.5 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 9.95 10.25 11.12 1.06 0 2 24.5 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 10.90 11.15 10.60 -0.46 2 0 26.0 Put 11.70 12.15 11.75 -0.31 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.85 9.15 0.00 0.00 0 0 7.5 Call 6.40 6.65 0.00 0.00 0 0 8.0 Call 5.90 6.20 0.00 0.00 0 0 8.5 Call 5.40 5.70 0.00 0.00 0 0 9.0 Call 4.90 5.20 0.00 0.00 0 0 9.5 Call 4.40 4.75 0.00 0.00 0 0 10.0 Call 4.00 4.25 3.70 -0.39 0 15 10.5 Call 3.55 3.80 2.60 -1.03 0 8 11.0 Call 3.10 3.30 2.92 -0.28 0 3 11.5 Call 2.70 2.90 3.38 0.61 0 22 12.0 Call 2.33 2.41 2.55 0.18 5 35 12.5 Call 1.97 2.04 2.35 0.35 1 18 13.0 Call 1.62 1.69 1.90 0.23 11 148 13.5 Call 1.32 1.40 1.56 0.20 22 57 14.0 Call 1.06 1.12 1.12 0.03 15 392 14.5 Call 0.84 0.89 1.01 0.14 1 153 15.0 Call 0.66 0.71 0.71 0.03 48 132 15.5 Call 0.51 0.58 0.55 0.00 8 218 16.0 Call 0.39 0.45 0.54 0.12 32 275 16.5 Call 0.30 0.37 0.35 0.01 0 61 17.0 Call 0.23 0.28 0.30 0.05 51 73 17.5 Call 0.18 0.23 0.20 0.00 90 219 18.0 Call 0.15 0.18 0.19 0.03 5 43 18.5 Call 0.11 0.16 0.19 0.05 1 4 19.0 Call 0.08 0.14 0.13 0.02 0 17 20.0 Call 0.05 0.10 0.11 0.04 0 63 21.0 Call 0.03 0.09 0.09 0.03 0 11 22.0 Call 0.01 0.08 0.06 0.01 0 10 23.0 Call 0.01 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.05 0.03 0 7 25.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.03 0 22 7.5 Put 0.00 0.09 0.09 0.04 0 48 8.0 Put 0.01 0.10 0.00 0.00 0 0 8.5 Put 0.01 0.11 0.05 -0.01 0 7 9.0 Put 0.03 0.11 0.10 0.03 2 6 9.5 Put 0.09 0.12 0.10 -0.01 12 21 10.0 Put 0.13 0.17 0.15 0.00 0 1,042 10.5 Put 0.17 0.21 0.19 0.00 0 92 11.0 Put 0.23 0.28 0.25 0.00 0 371 11.5 Put 0.31 0.35 0.30 -0.03 16 153 12.0 Put 0.41 0.46 0.43 0.00 0 865 12.5 Put 0.54 0.59 0.49 -0.08 106 268 13.0 Put 0.71 0.75 0.71 -0.02 14 595 13.5 Put 0.89 0.95 0.94 0.02 20 53 14.0 Put 1.13 1.19 1.16 0.00 58 1,376 14.5 Put 1.39 1.47 1.40 -0.03 103 87 15.0 Put 1.72 1.79 1.57 -0.18 3 191 15.5 Put 2.06 2.16 1.71 -0.40 20 10 16.0 Put 2.45 2.52 2.17 -0.31 0 111 16.5 Put 2.85 2.95 2.70 -0.20 0 3 17.0 Put 3.20 3.40 3.45 0.13 0 4 17.5 Put 3.70 3.95 0.00 0.00 0 0 18.0 Put 4.10 4.30 5.26 1.03 0 1 18.5 Put 4.60 4.75 0.00 0.00 0 0 19.0 Put 5.05 5.35 0.00 0.00 0 0 20.0 Put 5.95 6.25 7.20 1.06 0 1 21.0 Put 6.95 7.25 8.12 1.00 0 1 22.0 Put 7.90 8.25 0.00 0.00 0 0 23.0 Put 8.85 9.20 8.65 -0.44 1 3 24.0 Put 9.90 10.20 9.61 -0.47 1 0 25.0 Put 10.90 11.25 10.77 -0.30 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 25 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.80 13.15 11.35 -1.63 0 1 2.0 Call 11.90 12.15 0.00 0.00 0 0 3.0 Call 10.85 11.15 0.00 0.00 0 0 4.0 Call 9.85 10.20 0.00 0.00 0 0 5.0 Call 8.90 9.15 0.00 0.00 0 0 6.0 Call 7.85 8.15 7.45 -0.53 0 0 7.0 Call 6.90 7.20 5.87 -1.13 0 0 7.5 Call 6.40 6.70 0.00 0.00 0 0 8.0 Call 5.95 6.20 3.85 -2.17 0 1 8.5 Call 5.40 5.70 0.00 0.00 0 0 9.0 Call 4.95 5.25 4.10 -0.98 0 2 9.5 Call 4.50 4.75 0.00 0.00 0 0 10.0 Call 4.10 4.20 4.38 0.23 106 524 10.5 Call 3.65 3.80 3.70 0.00 0 1 11.0 Call 3.20 3.35 3.50 0.22 3 197 11.5 Call 2.81 2.93 3.40 0.53 0 1 12.0 Call 2.42 2.53 2.90 0.41 5 454 12.5 Call 2.10 2.19 2.30 0.17 0 13 13.0 Call 1.76 1.84 1.80 0.00 88 2,819 13.5 Call 1.47 1.54 1.74 0.23 28 100 14.0 Call 1.22 1.27 1.22 -0.03 156 2,284 14.5 Call 0.99 1.04 1.04 0.03 90 379 15.0 Call 0.81 0.85 0.80 -0.03 271 3,066 15.5 Call 0.65 0.67 0.77 0.11 13 1,016 16.0 Call 0.52 0.56 0.55 0.01 84 2,926 16.5 Call 0.41 0.46 0.59 0.16 1 450 17.0 Call 0.33 0.37 0.34 -0.01 39 1,211 17.5 Call 0.26 0.30 0.40 0.12 3 287 18.0 Call 0.21 0.24 0.27 0.05 12 790 18.5 Call 0.17 0.20 0.19 0.00 1 216 19.0 Call 0.14 0.17 0.17 0.01 1 649 20.0 Call 0.09 0.12 0.12 0.01 30 1,618 21.0 Call 0.06 0.09 0.09 0.01 139 492 22.0 Call 0.04 0.07 0.10 0.05 0 1,316 23.0 Call 0.03 0.06 0.09 0.04 0 304 24.0 Call 0.01 0.07 0.10 0.06 0 6 25.0 Call 0.02 0.04 0.06 0.03 0 168 26.0 Call 0.02 0.03 0.03 0.00 57 10 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.08 0 40 4.0 Put 0.00 0.03 0.04 0.03 0 35 5.0 Put 0.01 0.03 0.04 0.02 0 591 6.0 Put 0.02 0.03 0.03 0.00 70 533 7.0 Put 0.04 0.06 0.05 0.00 2 638 7.5 Put 0.06 0.07 0.00 0.00 0 0 8.0 Put 0.07 0.09 0.07 -0.01 105 3,950 8.5 Put 0.10 0.12 0.09 -0.02 0 7 9.0 Put 0.13 0.15 0.13 -0.01 6 4,264 9.5 Put 0.16 0.18 0.15 -0.02 2 2 10.0 Put 0.21 0.23 0.23 0.01 228 3,922 10.5 Put 0.26 0.29 0.26 -0.01 0 1,007 11.0 Put 0.34 0.37 0.36 0.00 55 4,583 11.5 Put 0.43 0.46 0.46 0.01 21 226 12.0 Put 0.55 0.58 0.58 0.01 154 14,597 12.5 Put 0.69 0.72 0.70 0.00 12 156 13.0 Put 0.86 0.90 0.87 -0.01 568 4,562 13.5 Put 1.06 1.12 1.00 -0.09 21 1,245 14.0 Put 1.29 1.35 1.30 -0.02 210 3,723 14.5 Put 1.56 1.63 1.46 -0.13 32 1,028 15.0 Put 1.87 1.94 1.87 -0.04 324 3,045 15.5 Put 2.22 2.28 2.27 0.03 0 12 16.0 Put 2.57 2.65 2.20 -0.42 1 347 16.5 Put 2.96 3.05 2.67 -0.34 0 5 17.0 Put 3.35 3.50 3.27 -0.16 0 31 17.5 Put 3.80 3.90 3.15 -0.71 0 5 18.0 Put 4.25 4.35 4.25 -0.05 2 341 18.5 Put 4.70 4.85 0.00 0.00 0 0 19.0 Put 5.15 5.30 4.80 -0.43 2 210 20.0 Put 6.05 6.35 5.98 -0.20 0 134 21.0 Put 7.00 7.30 7.40 0.25 0 6 22.0 Put 8.00 8.30 7.70 -0.42 1 70 23.0 Put 8.95 9.30 10.20 1.09 0 24 24.0 Put 9.95 10.25 9.55 -0.55 0 79 25.0 Put 10.95 11.30 10.75 -0.34 0 131 26.0 Put 11.95 12.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.85 9.15 0.00 0.00 0 0 7.5 Call 6.40 6.75 0.00 0.00 0 0 8.0 Call 5.90 6.25 0.00 0.00 0 0 8.5 Call 5.45 5.80 0.00 0.00 0 0 9.0 Call 5.00 5.25 0.00 0.00 0 0 9.5 Call 4.55 4.85 0.00 0.00 0 0 10.0 Call 4.15 4.30 3.91 -0.29 0 16 10.5 Call 3.70 3.95 0.00 0.00 0 0 11.0 Call 3.30 3.45 3.90 0.54 1 1 11.5 Call 2.88 3.05 3.27 0.30 1 1 12.0 Call 2.56 2.64 2.88 0.28 1 29 12.5 Call 2.21 2.32 2.84 0.58 0 38 13.0 Call 1.87 1.97 1.93 -0.01 39 55 13.5 Call 1.61 1.68 1.94 0.29 4 39 14.0 Call 1.35 1.43 1.55 0.16 40 114 14.5 Call 1.13 1.20 1.45 0.28 6 79 15.0 Call 0.93 1.00 1.07 0.10 10 180 15.5 Call 0.77 0.85 0.94 0.13 20 93 16.0 Call 0.63 0.70 0.71 0.05 0 825 16.5 Call 0.52 0.58 0.72 0.17 6 44 17.0 Call 0.42 0.49 0.52 0.06 13 478 17.5 Call 0.35 0.41 0.56 0.18 0 28 18.0 Call 0.28 0.35 0.37 0.05 19 26 18.5 Call 0.23 0.30 0.27 0.00 3 30 19.0 Call 0.20 0.25 0.25 0.03 16 18 20.0 Call 0.13 0.19 0.17 0.01 1 110 21.0 Call 0.10 0.16 0.14 0.01 1 3 22.0 Call 0.07 0.13 0.07 -0.03 0 20 23.0 Call 0.05 0.11 0.00 0.00 0 0 24.0 Call 0.04 0.10 0.00 0.00 0 0 25.0 Call 0.03 0.08 0.09 0.03 11 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.04 0.04 0 51 7.5 Put 0.07 0.13 0.08 0.02 0 54 8.0 Put 0.07 0.13 0.13 0.03 0 1,060 8.5 Put 0.12 0.16 0.00 0.00 0 0 9.0 Put 0.16 0.20 0.16 -0.02 40 1,012 9.5 Put 0.20 0.26 0.22 -0.01 0 16 10.0 Put 0.25 0.32 0.27 -0.01 4 391 10.5 Put 0.32 0.39 0.34 -0.01 0 49 11.0 Put 0.41 0.48 0.45 0.00 0 81 11.5 Put 0.53 0.58 0.51 -0.05 13 252 12.0 Put 0.67 0.71 0.68 -0.01 63 77 12.5 Put 0.81 0.89 0.90 0.05 0 177 13.0 Put 1.00 1.06 0.87 -0.16 3 1,349 13.5 Put 1.21 1.27 1.10 -0.14 75 344 14.0 Put 1.44 1.52 1.36 -0.12 6 359 14.5 Put 1.72 1.79 1.63 -0.12 0 265 15.0 Put 2.02 2.10 1.85 -0.20 2 21 15.5 Put 2.36 2.45 0.00 0.00 0 0 16.0 Put 2.72 2.81 2.60 -0.15 5 1 16.5 Put 3.05 3.20 2.82 -0.32 0 11 17.0 Put 3.45 3.65 3.32 -0.22 0 44 17.5 Put 3.85 4.05 4.17 0.20 0 15 18.0 Put 4.25 4.55 5.33 0.93 0 1 18.5 Put 4.75 4.95 0.00 0.00 0 0 19.0 Put 5.20 5.45 5.06 -0.25 0 39 20.0 Put 6.15 6.30 0.00 0.00 0 0 21.0 Put 7.05 7.40 0.00 0.00 0 0 22.0 Put 8.00 8.35 9.31 1.13 0 6 23.0 Put 8.95 9.30 9.50 0.34 0 2 24.0 Put 9.95 10.30 0.00 0.00 0 0 25.0 Put 10.55 11.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 0.00 0.00 0.00 0.00 0 0 9.5 Call 4.60 4.85 0.00 0.00 0 0 10.0 Call 4.10 4.35 0.00 0.00 0 0 10.5 Call 3.75 4.00 0.00 0.00 0 0 11.0 Call 3.35 3.60 0.00 0.00 0 0 11.5 Call 3.00 3.15 0.00 0.00 0 0 12.0 Call 2.66 2.74 0.00 0.00 0 0 12.5 Call 2.31 2.39 0.00 0.00 0 0 13.0 Call 2.01 2.09 2.27 0.21 0 1 13.5 Call 1.72 1.80 1.96 0.18 7 0 14.0 Call 1.48 1.55 1.69 0.17 4 0 14.5 Call 1.25 1.32 1.43 0.14 12 0 15.0 Call 1.05 1.13 0.00 0.00 0 0 15.5 Call 0.88 0.96 0.00 0.00 0 0 16.0 Call 0.75 0.82 0.92 0.14 2 0 16.5 Call 0.61 0.69 0.00 0.00 0 0 17.0 Call 0.52 0.59 0.00 0.00 0 0 17.5 Call 0.43 0.50 0.00 0.00 0 0 18.0 Call 0.36 0.42 0.00 0.00 0 0 18.5 Call 0.31 0.36 0.00 0.00 0 0 19.0 Call 0.26 0.31 0.31 0.03 12 0 19.5 Call 0.22 0.27 0.00 0.00 0 0 20.0 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.00 0.00 0.00 0.00 0 0 9.5 Put 0.26 0.32 0.25 -0.04 2 1 10.0 Put 0.33 0.38 0.33 -0.03 0 2 10.5 Put 0.41 0.46 0.00 0.00 0 0 11.0 Put 0.50 0.58 0.00 0.00 0 0 11.5 Put 0.63 0.68 0.00 0.00 0 0 12.0 Put 0.76 0.84 0.74 -0.06 2 5 12.5 Put 0.93 1.01 0.00 0.00 0 0 13.0 Put 1.13 1.19 1.15 -0.01 8 21 13.5 Put 1.34 1.42 1.40 0.02 0 5 14.0 Put 1.57 1.65 1.62 0.00 0 1 14.5 Put 1.85 1.93 1.75 -0.13 12 1 15.0 Put 2.16 2.24 2.21 0.02 0 1 15.5 Put 2.48 2.57 0.00 0.00 0 0 16.0 Put 2.83 2.93 0.00 0.00 0 0 16.5 Put 3.20 3.35 0.00 0.00 0 0 17.0 Put 3.60 3.75 0.00 0.00 0 0 17.5 Put 3.95 4.15 0.00 0.00 0 0 18.0 Put 4.35 4.55 0.00 0.00 0 0 18.5 Put 4.80 5.10 0.00 0.00 0 0 19.0 Put 5.25 5.45 0.00 0.00 0 0 19.5 Put 5.70 5.95 0.00 0.00 0 0 20.0 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 53 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.85 13.55 0.00 0.00 0 0 2.0 Call 11.85 12.55 11.40 -0.58 0 1 3.0 Call 10.85 11.15 0.00 0.00 0 0 4.0 Call 9.85 10.15 8.70 -1.28 0 13 5.0 Call 8.85 9.20 8.00 -0.99 0 578 6.0 Call 7.90 8.25 5.70 -2.32 0 3,642 7.0 Call 6.95 7.15 7.02 -0.03 29 1,168 8.0 Call 5.95 6.35 6.18 0.07 0 18 9.0 Call 5.15 5.30 6.11 0.89 0 23 10.0 Call 4.30 4.45 4.54 0.17 7 166 11.0 Call 3.50 3.65 3.85 0.27 0 241 12.0 Call 2.82 2.93 2.85 -0.01 58 871 13.0 Call 2.20 2.28 2.39 0.13 11 1,743 14.0 Call 1.69 1.75 1.75 0.03 137 1,789 15.0 Call 1.27 1.35 1.33 0.02 394 4,898 16.0 Call 0.93 1.03 1.09 0.11 41 2,680 17.0 Call 0.68 0.76 0.80 0.08 71 1,304 18.0 Call 0.51 0.56 0.57 0.04 92 2,455 19.0 Call 0.38 0.43 0.45 0.05 27 1,671 20.0 Call 0.28 0.35 0.32 0.00 219 4,874 21.0 Call 0.21 0.28 0.26 0.01 41 1,220 22.0 Call 0.17 0.22 0.21 0.01 21 1,044 23.0 Call 0.14 0.18 0.18 0.02 7 1,167 24.0 Call 0.11 0.16 0.15 0.02 0 1,123 25.0 Call 0.08 0.13 0.13 0.02 2 2,380 26.0 Call 0.07 0.13 0.13 0.03 20 1,009 27.0 Call 0.05 0.11 0.13 0.05 0 368 28.0 Call 0.05 0.12 0.10 0.02 0 595 29.0 Call 0.02 0.11 0.09 0.02 0 462 30.0 Call 0.01 0.11 0.08 0.02 1 1,951 31.0 Call 0.01 0.10 0.10 0.04 0 527 32.0 Call 0.01 0.10 0.07 0.01 0 613 33.0 Call 0.00 0.09 0.06 0.01 0 527 34.0 Call 0.02 0.09 0.05 0.00 0 380 35.0 Call 0.03 0.07 0.05 0.00 5 1,182 36.0 Call 0.00 0.09 0.09 0.04 0 538 37.0 Call 0.00 0.08 0.06 0.01 0 643 38.0 Call 0.00 0.08 0.07 0.03 0 414 39.0 Call 0.01 0.08 0.04 0.00 0 769 40.0 Call 0.01 0.06 0.04 0.00 25 2,033 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 165 2.0 Put 0.00 0.05 0.02 0.00 0 565 3.0 Put 0.01 0.07 0.06 0.02 0 207 4.0 Put 0.00 0.05 0.05 0.00 0 147 5.0 Put 0.03 0.10 0.04 -0.03 2 2,330 6.0 Put 0.06 0.15 0.09 -0.01 0 258 7.0 Put 0.12 0.17 0.14 0.00 29 2,995 8.0 Put 0.19 0.25 0.20 -0.02 34 3,203 9.0 Put 0.31 0.35 0.29 -0.04 12 3,585 10.0 Put 0.46 0.51 0.44 -0.05 606 6,777 11.0 Put 0.67 0.73 0.71 0.01 27 4,737 12.0 Put 0.97 1.00 1.00 0.01 59 12,355 13.0 Put 1.38 1.40 1.38 -0.01 11,603 35,678 14.0 Put 1.82 1.88 1.87 0.02 652 2,966 15.0 Put 2.39 2.49 2.42 -0.02 446 3,592 16.0 Put 3.00 3.15 3.10 -0.01 5 2,417 17.0 Put 3.75 3.90 3.72 -0.13 1 5,163 18.0 Put 4.55 4.70 4.62 -0.04 2 2,514 19.0 Put 5.45 5.65 4.95 -0.58 0 1,286 20.0 Put 6.35 6.50 6.42 -0.01 3 2,301 21.0 Put 7.25 7.50 7.15 -0.21 1 410 22.0 Put 8.20 8.45 8.49 0.18 0 602 23.0 Put 9.15 9.45 9.04 -0.23 0 580 24.0 Put 10.10 10.45 10.03 -0.21 0 307 25.0 Put 11.05 11.40 11.45 0.24 0 1,252 26.0 Put 12.05 12.40 12.00 -0.19 0 494 27.0 Put 13.05 13.40 13.10 -0.08 0 275 28.0 Put 14.05 14.35 13.55 -0.62 1 459 29.0 Put 15.00 15.35 16.10 0.94 0 251 30.0 Put 16.00 16.35 16.05 -0.10 0 621 31.0 Put 16.55 17.35 19.32 2.18 0 379 32.0 Put 17.50 18.35 19.71 1.58 0 93 33.0 Put 18.50 19.35 21.28 2.15 0 59 34.0 Put 19.50 20.30 22.31 2.19 0 46 35.0 Put 20.50 21.30 20.22 -0.90 0 207 36.0 Put 21.50 22.30 23.75 1.64 0 85 37.0 Put 22.70 23.30 22.85 -0.26 1 299 38.0 Put 23.50 24.30 25.14 1.03 0 176 39.0 Put 24.50 25.30 25.99 0.89 0 15 40.0 Put 25.50 26.35 25.55 -0.55 1 136 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 67 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.80 9.25 0.00 0.00 0 0 6.0 Call 7.85 8.35 0.00 0.00 0 0 7.0 Call 6.95 7.35 6.90 -0.20 0 33 8.0 Call 6.00 6.40 5.45 -0.71 0 7 9.0 Call 5.15 5.40 4.10 -1.20 0 1 10.0 Call 4.30 4.65 4.65 0.17 0 108 11.0 Call 3.65 3.80 4.18 0.46 0 30 12.0 Call 2.98 3.10 3.35 0.32 1 82 13.0 Call 2.40 2.47 2.86 0.42 10 241 14.0 Call 1.87 1.96 2.20 0.28 11 183 15.0 Call 1.49 1.53 1.53 0.02 35 319 16.0 Call 1.12 1.21 1.37 0.20 1 680 17.0 Call 0.85 0.93 1.06 0.17 2 369 18.0 Call 0.67 0.75 0.79 0.08 0 1,457 19.0 Call 0.50 0.57 0.59 0.05 1 174 20.0 Call 0.38 0.44 0.44 0.03 12 799 21.0 Call 0.31 0.37 0.33 -0.01 4 183 22.0 Call 0.24 0.31 0.28 0.00 0 393 23.0 Call 0.19 0.26 0.32 0.09 0 279 24.0 Call 0.16 0.22 0.20 0.01 0 337 25.0 Call 0.13 0.19 0.16 0.00 6 1,038 26.0 Call 0.11 0.14 0.16 0.03 1 599 27.0 Call 0.08 0.14 0.15 0.04 0 208 28.0 Call 0.07 0.12 0.10 0.00 0 180 29.0 Call 0.05 0.13 0.09 0.00 0 400 30.0 Call 0.06 0.12 0.08 -0.01 10 864 31.0 Call 0.03 0.13 0.06 -0.02 0 496 32.0 Call 0.02 0.12 0.12 0.05 0 1,358 33.0 Call 0.01 0.12 0.19 0.12 0 788 34.0 Call 0.01 0.11 0.09 0.03 0 194 35.0 Call 0.01 0.11 0.10 0.04 0 154 36.0 Call 0.02 0.10 0.04 -0.02 0 331 37.0 Call 0.00 0.10 0.10 0.04 0 189 38.0 Call 0.03 0.10 0.06 0.00 0 469 39.0 Call 0.00 0.09 0.10 0.04 0 164 40.0 Call 0.01 0.09 0.04 -0.02 0 256 41.0 Call 0.00 0.09 0.05 -0.01 0 641 42.0 Call 0.00 0.09 0.06 0.01 0 113 43.0 Call 0.00 0.09 0.15 0.10 0 225 44.0 Call 0.00 0.09 0.10 0.05 0 690 45.0 Call 0.00 0.09 0.03 -0.02 0 168 46.0 Call 0.00 0.09 0.21 0.16 0 6 47.0 Call 0.00 0.08 0.04 -0.01 0 44 48.0 Call 0.00 0.08 0.05 0.00 0 10 49.0 Call 0.00 0.08 0.18 0.13 0 9 50.0 Call 0.00 0.08 0.11 0.06 0 317 51.0 Call 0.00 0.08 0.26 0.21 0 227 52.0 Call 0.00 0.08 0.01 -0.04 0 71 53.0 Call 0.00 0.08 0.07 0.03 0 35 54.0 Call 0.00 0.08 0.07 0.03 0 12 55.0 Call 0.00 0.08 0.16 0.12 0 127 56.0 Call 0.00 0.08 0.03 -0.01 0 550 60.0 Call 0.00 0.07 0.01 -0.03 0 292 65.0 Call 0.00 0.06 0.02 -0.02 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.07 0.15 0.09 -0.02 0 5,803 6.0 Put 0.08 0.20 0.42 0.27 0 95 7.0 Put 0.18 0.26 0.22 0.00 0 1,480 8.0 Put 0.26 0.30 0.30 0.02 0 666 9.0 Put 0.39 0.47 0.43 0.00 14 380 10.0 Put 0.57 0.67 0.56 -0.06 55 1,037 11.0 Put 0.83 0.89 0.87 0.01 0 569 12.0 Put 1.14 1.21 1.04 -0.14 3 825 13.0 Put 1.56 1.60 1.49 -0.09 18 518 14.0 Put 2.02 2.11 1.94 -0.12 22 740 15.0 Put 2.60 2.69 2.64 -0.01 85 1,039 16.0 Put 3.25 3.40 3.15 -0.16 0 911 17.0 Put 4.00 4.10 3.48 -0.55 0 677 18.0 Put 4.75 4.95 5.60 0.76 0 1,187 19.0 Put 5.60 5.75 5.27 -0.40 0 1,435 20.0 Put 6.45 6.65 6.28 -0.26 0 6,452 21.0 Put 7.35 7.65 7.90 0.44 0 890 22.0 Put 8.30 8.55 8.30 -0.09 0 490 23.0 Put 9.20 9.50 9.10 -0.24 0 497 24.0 Put 10.20 10.50 10.30 0.00 0 471 25.0 Put 11.10 11.45 10.40 -0.86 0 935 26.0 Put 12.05 12.45 11.89 -0.34 0 182 27.0 Put 13.05 13.40 13.05 -0.16 0 60 28.0 Put 14.05 14.40 13.85 -0.34 1 307 29.0 Put 15.00 15.40 14.87 -0.31 0 64 30.0 Put 16.00 16.35 18.15 1.98 0 175 31.0 Put 16.55 17.35 17.50 0.34 0 182 32.0 Put 17.55 18.30 14.79 -3.36 0 346 33.0 Put 18.55 19.35 21.28 2.14 0 113 34.0 Put 19.55 20.35 20.40 0.27 0 135 35.0 Put 20.55 21.30 21.10 -0.03 3 250 36.0 Put 21.50 22.30 23.60 1.47 0 13 37.0 Put 22.50 23.30 24.21 1.09 0 17 38.0 Put 23.50 24.30 20.58 -3.54 0 22 39.0 Put 24.50 25.30 21.33 -3.78 0 15 40.0 Put 25.50 26.30 25.79 -0.32 0 110 41.0 Put 26.50 27.30 27.70 0.59 0 4 42.0 Put 27.50 28.30 18.40 -9.70 0 229 43.0 Put 28.50 29.30 19.32 -9.78 0 30 44.0 Put 29.50 30.30 29.95 -0.15 0 2 45.0 Put 30.50 31.30 30.60 -0.49 0 38 46.0 Put 31.50 32.30 21.40 -10.69 0 23 47.0 Put 32.45 33.30 24.50 -8.59 0 6 48.0 Put 33.45 34.30 23.05 -11.03 0 1 49.0 Put 34.45 35.30 24.10 -10.98 0 5 50.0 Put 35.45 36.30 35.65 -0.43 0 1,170 51.0 Put 36.45 37.25 0.00 0.00 0 0 52.0 Put 37.45 38.30 26.60 -11.47 0 2 53.0 Put 38.45 39.25 0.00 0.00 0 0 54.0 Put 39.45 40.30 31.05 -9.02 0 8 55.0 Put 40.45 41.30 31.34 -9.73 0 27 56.0 Put 41.45 42.40 29.35 -12.72 0 2 60.0 Put 45.45 46.65 34.50 -11.56 0 609 65.0 Put 50.45 51.60 38.20 -12.85 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 144 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.85 13.60 18.50 5.52 0 0 2.0 Call 11.85 12.60 0.00 0.00 0 0 3.0 Call 10.85 11.20 0.00 0.00 0 0 4.0 Call 9.85 10.20 0.00 0.00 0 0 5.0 Call 8.90 9.20 9.95 0.88 0 25 6.0 Call 8.00 8.35 6.80 -1.35 0 12 7.0 Call 7.20 7.45 5.30 -1.97 0 8 8.0 Call 6.35 6.50 6.65 0.20 2 5 9.0 Call 5.60 5.75 5.94 0.28 1 23 10.0 Call 4.85 5.05 5.30 0.35 8 128 11.0 Call 4.20 4.40 4.90 0.60 0 58 12.0 Call 3.60 3.80 3.85 0.14 18 1,611 13.0 Call 3.10 3.25 3.35 0.17 110 708 14.0 Call 2.66 2.75 2.73 0.03 47 968 15.0 Call 2.30 2.33 2.30 -0.01 825 32,780 16.0 Call 1.90 2.03 2.07 0.10 0 945 17.0 Call 1.62 1.73 1.84 0.17 0 586 18.0 Call 1.37 1.49 1.51 0.08 21 732 19.0 Call 1.16 1.28 1.59 0.37 0 286 20.0 Call 1.00 1.10 1.07 0.02 103 1,488 21.0 Call 0.85 0.94 1.00 0.10 7 82 22.0 Call 0.73 0.82 0.80 0.03 0 248 23.0 Call 0.63 0.72 0.71 0.04 1 287 24.0 Call 0.54 0.63 0.65 0.06 0 382 25.0 Call 0.50 0.56 0.51 -0.02 25 819 26.0 Call 0.42 0.51 0.58 0.11 0 122 27.0 Call 0.37 0.46 0.25 -0.16 0 176 28.0 Call 0.32 0.40 0.41 0.05 0 531 29.0 Call 0.29 0.36 0.28 -0.05 0 316 30.0 Call 0.26 0.33 0.31 0.02 0 1,836 31.0 Call 0.23 0.29 0.22 -0.04 0 425 32.0 Call 0.21 0.28 0.22 -0.02 0 88 33.0 Call 0.19 0.25 0.25 0.03 0 232 34.0 Call 0.17 0.24 0.17 -0.04 0 36 35.0 Call 0.16 0.22 0.21 0.02 0 850 36.0 Call 0.15 0.20 0.47 0.30 0 224 37.0 Call 0.12 0.19 0.19 0.03 0 138 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.05 0.04 0.01 0 41 2.0 Put 0.00 0.11 0.10 0.03 0 585 3.0 Put 0.04 0.16 0.10 0.00 0 86 4.0 Put 0.11 0.22 0.31 0.14 0 700 5.0 Put 0.22 0.30 0.24 -0.02 0 457 6.0 Put 0.32 0.40 0.34 -0.02 0 1,773 7.0 Put 0.45 0.54 0.48 -0.01 6 1,474 8.0 Put 0.66 0.72 0.66 -0.03 5 1,363 9.0 Put 0.90 0.92 0.92 0.01 4 1,154 10.0 Put 1.17 1.25 1.21 0.00 10 1,228 11.0 Put 1.51 1.61 1.49 -0.07 74 1,133 12.0 Put 1.92 2.02 1.86 -0.11 7 1,060 13.0 Put 2.38 2.50 2.26 -0.18 10 3,625 14.0 Put 2.91 3.05 2.78 -0.18 1 1,291 15.0 Put 3.45 3.65 3.40 -0.17 26 1,875 16.0 Put 4.15 4.30 4.05 -0.16 0 952 17.0 Put 4.85 5.00 4.60 -0.32 20 641 18.0 Put 5.55 5.75 5.45 -0.21 15 892 19.0 Put 6.35 6.55 6.25 -0.19 25 289 20.0 Put 7.20 7.35 6.90 -0.37 1 981 21.0 Put 8.00 8.20 7.45 -0.65 0 315 22.0 Put 8.85 9.10 8.70 -0.27 0 288 23.0 Put 9.75 9.95 9.60 -0.27 0 123 24.0 Put 10.65 10.90 10.80 0.03 0 443 25.0 Put 11.55 11.80 11.60 -0.10 0 248 26.0 Put 12.50 12.75 12.80 0.17 0 88 27.0 Put 13.45 13.75 13.50 -0.07 5 78 28.0 Put 14.40 14.65 14.50 -0.01 0 63 29.0 Put 15.35 15.70 15.05 -0.42 1 163 30.0 Put 16.30 16.60 16.15 -0.28 1 34 31.0 Put 16.85 17.50 14.15 -3.24 0 120 32.0 Put 17.80 18.60 10.55 -7.81 0 98 33.0 Put 18.80 19.55 20.65 1.32 0 44 34.0 Put 19.75 20.55 21.95 1.64 0 51 35.0 Put 20.75 21.50 21.30 0.01 2 29 36.0 Put 21.70 22.50 17.90 -4.37 0 12 37.0 Put 22.70 23.50 24.35 1.10 0 43 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 158 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.75 9.60 9.45 0.39 0 5 6.0 Call 7.90 8.45 0.00 0.00 0 0 7.0 Call 6.90 7.85 0.00 0.00 0 0 8.0 Call 6.35 6.60 6.60 0.12 0 2 9.0 Call 5.60 5.85 5.80 0.09 36 56 10.0 Call 4.90 5.10 4.75 -0.25 0 24 11.0 Call 4.25 4.50 3.29 -1.08 0 6 12.0 Call 3.70 3.90 3.83 0.04 0 32 13.0 Call 3.15 3.35 3.35 0.08 0 42 14.0 Call 2.74 2.88 2.92 0.11 5 76 15.0 Call 2.34 2.49 2.52 0.10 79 397 16.0 Call 2.01 2.16 2.20 0.12 1 114 17.0 Call 1.72 1.85 2.18 0.40 0 363 18.0 Call 1.48 1.61 1.60 0.05 6 99 19.0 Call 1.27 1.38 1.44 0.12 0 253 20.0 Call 1.10 1.21 1.30 0.14 5 328 21.0 Call 0.95 1.05 0.65 -0.35 0 248 22.0 Call 0.80 0.93 1.00 0.14 1 106 23.0 Call 0.72 0.81 0.97 0.20 0 181 24.0 Call 0.62 0.72 0.75 0.08 0 117 25.0 Call 0.54 0.65 0.67 0.08 0 324 26.0 Call 0.47 0.57 0.30 -0.22 0 179 27.0 Call 0.43 0.51 0.50 0.03 3 327 28.0 Call 0.37 0.47 0.32 -0.10 0 143 29.0 Call 0.33 0.43 0.37 -0.01 0 205 30.0 Call 0.29 0.38 0.44 0.10 0 300 31.0 Call 0.26 0.36 0.35 0.04 1 197 32.0 Call 0.25 0.32 0.26 -0.03 0 151 33.0 Call 0.22 0.31 0.11 -0.16 0 42 34.0 Call 0.21 0.29 0.25 0.00 0 438 35.0 Call 0.17 0.27 0.24 0.01 0 262 36.0 Call 0.17 0.26 0.17 -0.04 0 359 37.0 Call 0.15 0.24 0.21 0.01 0 257 38.0 Call 0.14 0.23 0.20 0.01 11 506 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.22 0.32 0.27 0.00 0 103 6.0 Put 0.37 0.44 0.43 0.03 0 5 7.0 Put 0.51 0.60 0.70 0.14 0 23 8.0 Put 0.71 0.80 0.69 -0.06 0 242 9.0 Put 0.94 1.05 0.85 -0.14 0 117 10.0 Put 1.23 1.35 1.47 0.18 0 87 11.0 Put 1.61 1.72 1.60 -0.06 0 51 12.0 Put 2.02 2.15 1.98 -0.10 1 180 13.0 Put 2.50 2.62 2.39 -0.17 10 508 14.0 Put 3.00 3.20 2.85 -0.25 8 345 15.0 Put 3.60 3.80 3.53 -0.17 6 512 16.0 Put 4.25 4.45 4.20 -0.16 2 1,385 17.0 Put 4.95 5.15 4.70 -0.36 6 196 18.0 Put 5.70 5.90 5.50 -0.31 8 525 19.0 Put 6.45 6.70 6.30 -0.28 5 290 20.0 Put 7.30 7.50 7.10 -0.30 21 160 21.0 Put 8.10 8.35 7.75 -0.49 10 515 22.0 Put 9.00 9.20 8.60 -0.49 10 1,049 23.0 Put 9.85 10.15 9.60 -0.38 15 611 24.0 Put 10.75 11.05 10.45 -0.43 2 159 25.0 Put 11.65 11.90 11.85 0.06 12 685 26.0 Put 12.20 12.80 13.30 0.59 0 66 27.0 Put 13.10 13.75 15.60 1.95 0 138 28.0 Put 14.05 14.75 11.45 -3.14 0 47 29.0 Put 15.00 15.70 17.40 1.86 0 171 30.0 Put 15.95 16.60 16.45 -0.04 3 102 31.0 Put 16.90 17.55 18.74 1.28 0 5 32.0 Put 17.85 18.55 18.15 -0.27 0 72 33.0 Put 18.80 19.65 12.72 -6.68 0 260 34.0 Put 19.80 20.60 17.50 -2.87 0 194 35.0 Put 20.75 21.60 21.35 0.01 5 328 36.0 Put 21.75 22.55 17.10 -5.22 0 844 37.0 Put 22.70 23.55 23.20 -0.10 2 1,761 38.0 Put 23.70 24.55 25.30 1.02 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 179 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.85 13.60 10.92 -2.06 0 1 2.0 Call 11.85 12.60 9.89 -2.09 0 0 3.0 Call 10.85 11.15 9.11 -1.88 0 2 4.0 Call 9.85 10.20 8.15 -1.87 0 1 5.0 Call 8.95 9.25 7.40 -1.68 0 13 6.0 Call 8.05 8.40 7.92 -0.28 0 1,117 7.0 Call 7.20 7.50 8.05 0.70 0 490 8.0 Call 6.45 6.65 5.00 -1.55 0 502 9.0 Call 5.70 5.90 4.70 -1.10 0 40 10.0 Call 5.00 5.20 5.25 0.14 50 1,308 11.0 Call 4.35 4.60 4.49 0.00 0 66 12.0 Call 3.80 4.00 4.30 0.38 1 443 13.0 Call 3.30 3.50 3.46 0.04 0 452 14.0 Call 2.88 3.05 3.15 0.19 3 590 15.0 Call 2.49 2.67 2.89 0.31 3 926 16.0 Call 2.16 2.31 2.33 0.09 0 386 17.0 Call 1.90 2.01 2.07 0.12 0 1,420 18.0 Call 1.62 1.75 1.79 0.10 10 615 19.0 Call 1.40 1.53 1.66 0.19 0 272 20.0 Call 1.22 1.34 1.35 0.07 15 1,938 21.0 Call 1.06 1.19 1.30 0.17 0 253 22.0 Call 0.93 1.05 1.00 0.01 5 363 23.0 Call 0.82 0.93 0.96 0.09 6 704 24.0 Call 0.72 0.83 0.90 0.13 24 1,151 25.0 Call 0.65 0.73 0.68 -0.01 2 2,059 26.0 Call 0.57 0.67 0.66 0.04 10 659 27.0 Call 0.52 0.62 0.55 -0.02 0 339 28.0 Call 0.46 0.57 0.52 0.00 0 834 29.0 Call 0.41 0.52 0.45 -0.01 0 191 30.0 Call 0.38 0.47 0.42 0.00 27 3,903 31.0 Call 0.34 0.43 0.30 -0.09 0 646 32.0 Call 0.31 0.41 0.38 0.02 5 337 33.0 Call 0.29 0.38 0.28 -0.06 0 307 34.0 Call 0.27 0.36 0.35 0.04 0 820 35.0 Call 0.25 0.33 0.32 0.03 79 1,333 36.0 Call 0.23 0.30 0.21 -0.06 0 370 37.0 Call 0.22 0.28 0.26 0.01 3 325 38.0 Call 0.20 0.27 0.19 -0.05 0 400 39.0 Call 0.19 0.27 0.21 -0.02 0 243 40.0 Call 0.20 0.24 0.23 0.01 0 3,181 41.0 Call 0.17 0.24 0.24 0.03 4 638 42.0 Call 0.17 0.23 0.16 -0.04 0 870 43.0 Call 0.16 0.24 0.10 -0.09 0 1,053 44.0 Call 0.15 0.22 0.18 -0.01 4 2,555 45.0 Call 0.14 0.22 0.19 0.01 0 3,974 46.0 Call 0.13 0.21 0.09 -0.09 0 574 47.0 Call 0.13 0.21 0.11 -0.06 0 52 48.0 Call 0.13 0.21 0.12 -0.05 0 751 49.0 Call 0.12 0.20 0.91 0.75 0 98 50.0 Call 0.12 0.21 0.12 -0.04 0 2,400 51.0 Call 0.11 0.20 0.14 -0.01 0 209 52.0 Call 0.11 0.20 0.08 -0.07 0 137 53.0 Call 0.10 0.19 0.16 0.02 0 33 54.0 Call 0.10 0.19 0.37 0.23 0 164 55.0 Call 0.10 0.15 0.11 -0.03 0 555 56.0 Call 0.11 0.17 0.18 0.05 1 293 57.0 Call 0.09 0.18 0.64 0.51 0 18 58.0 Call 0.09 0.17 0.27 0.14 0 220 59.0 Call 0.09 0.17 0.85 0.72 0 59 60.0 Call 0.10 0.17 0.14 0.01 13 3,542 61.0 Call 0.08 0.17 0.75 0.62 0 101 62.0 Call 0.08 0.16 0.23 0.10 0 205 63.0 Call 0.08 0.16 0.55 0.43 0 533 64.0 Call 0.08 0.16 0.26 0.14 0 507 65.0 Call 0.10 0.16 0.12 0.00 13 6,774 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.05 0.05 0.01 16 4,379 2.0 Put 0.07 0.09 0.09 0.01 0 725 3.0 Put 0.10 0.20 0.29 0.14 0 225 4.0 Put 0.17 0.27 0.20 -0.02 0 878 5.0 Put 0.26 0.37 0.31 0.00 5 934 6.0 Put 0.44 0.49 0.45 -0.01 1 2,313 7.0 Put 0.60 0.66 0.60 -0.03 0 3,042 8.0 Put 0.81 0.88 0.85 0.00 0 2,865 9.0 Put 1.06 1.15 1.06 -0.05 0 3,000 10.0 Put 1.38 1.47 1.44 0.01 37 6,230 11.0 Put 1.75 1.86 1.69 -0.12 0 2,672 12.0 Put 2.17 2.30 2.09 -0.14 5 1,183 13.0 Put 2.66 2.80 2.69 -0.04 21 1,986 14.0 Put 3.20 3.35 3.15 -0.12 6 2,776 15.0 Put 3.80 3.95 3.70 -0.18 180 1,982 16.0 Put 4.45 4.65 4.27 -0.26 0 1,618 17.0 Put 5.15 5.35 5.00 -0.24 8 342 18.0 Put 5.85 6.05 6.00 0.04 0 605 19.0 Put 6.65 6.85 6.35 -0.38 6 697 20.0 Put 7.45 7.70 7.15 -0.38 5 2,150 21.0 Put 7.95 8.50 8.05 -0.32 0 756 22.0 Put 8.80 9.35 9.00 -0.22 0 680 23.0 Put 9.65 10.30 11.82 1.72 0 241 24.0 Put 10.50 11.15 10.75 -0.24 0 1,630 25.0 Put 11.40 12.05 11.40 -0.49 0 625 26.0 Put 12.30 13.00 12.85 0.04 5 359 27.0 Put 13.20 13.90 14.70 0.95 0 517 28.0 Put 14.15 14.85 16.82 2.13 0 757 29.0 Put 15.10 15.80 16.76 1.13 0 45 30.0 Put 16.05 16.75 16.10 -0.48 10 970 31.0 Put 17.00 17.70 18.80 1.27 0 269 32.0 Put 17.95 18.75 18.73 0.23 0 152 33.0 Put 18.90 19.80 20.87 1.40 0 61 34.0 Put 19.85 20.75 21.16 0.73 0 99 35.0 Put 20.80 21.65 21.55 0.15 0 212 36.0 Put 21.80 22.65 22.21 -0.16 1 117 37.0 Put 22.75 23.60 23.40 0.05 5 68 38.0 Put 23.75 24.60 24.11 -0.22 1 1,112 39.0 Put 24.70 25.60 25.15 -0.16 1 33 40.0 Put 25.70 26.55 26.08 -0.22 1 799 41.0 Put 26.70 27.55 28.74 1.46 0 528 42.0 Put 27.65 28.65 30.24 1.97 0 603 43.0 Put 28.65 29.60 30.87 1.61 0 738 44.0 Put 29.65 30.60 21.05 -9.19 0 161 45.0 Put 30.60 31.60 31.30 0.07 0 319 46.0 Put 31.60 32.60 21.20 -11.02 0 112 47.0 Put 32.60 33.60 24.80 -8.41 0 7 48.0 Put 33.60 34.60 21.50 -12.70 0 31 49.0 Put 34.55 35.60 25.85 -9.35 0 13 50.0 Put 35.55 36.65 31.57 -4.62 0 135 51.0 Put 36.55 37.65 28.85 -8.33 0 12 52.0 Put 37.55 38.60 26.50 -11.67 0 220 53.0 Put 38.55 39.60 27.50 -11.66 0 275 54.0 Put 39.50 40.65 28.35 -11.80 0 325 55.0 Put 40.50 41.70 29.30 -11.85 0 50 56.0 Put 41.50 42.70 37.00 -5.14 0 1 57.0 Put 42.50 43.70 32.40 -10.74 0 10 58.0 Put 43.50 44.70 0.00 0.00 0 0 59.0 Put 44.50 45.70 34.20 -10.93 0 5 60.0 Put 45.50 46.65 42.75 -3.37 0 1,726 61.0 Put 46.50 47.65 36.95 -10.17 0 492 62.0 Put 47.45 48.70 39.34 -8.78 0 288 63.0 Put 48.45 49.65 37.10 -12.01 0 88 64.0 Put 49.45 50.65 38.00 -12.11 0 10 65.0 Put 50.45 51.65 51.23 0.13 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 235 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 11.85 12.15 0.00 0.00 0 0 3.0 Call 10.70 11.40 0.00 0.00 0 0 4.0 Call 9.80 10.30 0.00 0.00 0 0 5.0 Call 8.70 9.60 0.00 0.00 0 0 6.0 Call 8.05 8.70 0.00 0.00 0 0 7.0 Call 7.30 7.65 8.35 0.88 0 1 8.0 Call 6.55 6.85 0.00 0.00 0 0 9.0 Call 5.85 6.15 0.00 0.00 0 0 10.0 Call 5.20 5.45 5.50 0.13 0 8 11.0 Call 4.65 4.90 0.00 0.00 0 0 12.0 Call 4.10 4.30 4.88 0.62 0 2 13.0 Call 3.60 3.90 4.10 0.31 0 4 14.0 Call 3.20 3.45 3.42 0.09 1 9 15.0 Call 2.84 3.10 3.08 0.11 26 31 16.0 Call 2.52 2.70 2.77 0.16 1 28 17.0 Call 2.24 2.40 2.44 0.12 0 5 18.0 Call 1.98 2.16 2.09 0.02 0 71 19.0 Call 1.76 1.92 1.40 -0.44 0 1 20.0 Call 1.56 1.72 1.68 0.04 2 41 21.0 Call 1.40 1.55 1.48 0.00 0 1 22.0 Call 1.24 1.40 0.00 0.00 0 0 23.0 Call 1.09 1.27 1.30 0.12 0 1 24.0 Call 1.01 1.15 1.26 0.18 0 1 25.0 Call 1.00 1.04 1.00 -0.02 0 48 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.04 0.90 0.00 0.00 0 0 3.0 Put 0.12 0.75 0.00 0.00 0 0 4.0 Put 0.23 0.75 0.00 0.00 0 0 5.0 Put 0.36 0.47 0.41 -0.01 1 0 6.0 Put 0.53 0.65 0.72 0.13 0 584 7.0 Put 0.74 0.85 0.00 0.00 0 0 8.0 Put 0.99 1.11 0.93 -0.12 0 501 9.0 Put 1.28 1.42 1.32 -0.03 1 1,285 10.0 Put 1.64 1.79 1.60 -0.12 1 54 11.0 Put 2.05 2.22 0.00 0.00 0 0 12.0 Put 2.51 2.69 0.00 0.00 0 0 13.0 Put 3.05 3.25 3.19 0.05 21 11 14.0 Put 3.55 3.80 3.40 -0.27 0 100 15.0 Put 4.15 4.40 4.14 -0.15 0 10 16.0 Put 4.85 5.10 4.60 -0.32 0 2 17.0 Put 5.55 5.80 0.00 0.00 0 0 18.0 Put 6.25 6.55 0.00 0.00 0 0 19.0 Put 7.00 7.30 0.00 0.00 0 0 20.0 Put 7.35 8.15 7.46 -0.44 0 3 21.0 Put 8.10 8.95 0.00 0.00 0 0 22.0 Put 8.90 9.70 9.80 0.24 0 1 23.0 Put 9.75 10.65 0.00 0.00 0 0 24.0 Put 10.60 11.50 10.75 -0.54 0 187 25.0 Put 11.50 12.70 11.75 -0.47 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 249 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.90 9.60 8.40 -0.73 0 1 6.0 Call 7.95 8.65 0.00 0.00 0 0 7.0 Call 7.35 7.65 0.00 0.00 0 0 8.0 Call 6.55 6.90 6.57 -0.18 0 6 9.0 Call 5.80 6.25 6.31 0.26 0 2 10.0 Call 5.25 5.55 5.13 -0.28 0 76 11.0 Call 4.70 4.95 5.52 0.69 0 2 12.0 Call 4.20 4.40 4.75 0.43 0 20 13.0 Call 3.70 3.95 3.78 -0.04 0 163 14.0 Call 3.30 3.50 3.40 0.00 1 10 15.0 Call 2.89 3.15 2.90 -0.12 0 183 16.0 Call 2.61 2.78 3.07 0.38 0 346 17.0 Call 2.32 2.49 1.64 -0.76 0 519 18.0 Call 2.07 2.23 2.10 -0.05 0 98 19.0 Call 1.84 2.00 2.27 0.32 0 27 20.0 Call 1.74 1.81 1.72 -0.04 0 193 21.0 Call 1.43 1.62 1.09 -0.49 0 277 22.0 Call 1.31 1.48 1.60 0.20 10 1,384 23.0 Call 1.18 1.33 0.87 -0.38 0 30 24.0 Call 1.05 1.22 1.24 0.10 1 85 25.0 Call 0.93 1.10 1.01 0.00 2 2,859 26.0 Call 0.83 1.02 1.00 0.07 0 108 27.0 Call 0.77 0.92 0.78 -0.08 0 52 28.0 Call 0.76 0.83 0.67 -0.12 0 1,739 29.0 Call 0.63 0.78 0.57 -0.15 0 66 30.0 Call 0.57 0.75 0.50 -0.16 0 152 31.0 Call 0.52 0.68 1.18 0.58 0 12 32.0 Call 0.48 0.62 0.53 -0.02 0 63 33.0 Call 0.42 0.58 0.40 -0.10 0 61 34.0 Call 0.38 0.55 1.00 0.53 0 2 35.0 Call 0.37 0.51 0.46 0.02 0 398 36.0 Call 0.34 0.48 0.52 0.11 0 10 37.0 Call 0.32 0.45 0.45 0.06 5 221 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.37 0.48 0.45 0.03 0 1,256 6.0 Put 0.56 0.67 0.85 0.23 0 88 7.0 Put 0.78 0.91 0.83 -0.01 0 891 8.0 Put 1.04 1.20 1.40 0.28 0 49 9.0 Put 1.35 1.52 1.81 0.38 0 46 10.0 Put 1.72 1.88 1.84 0.04 0 150 11.0 Put 2.12 2.30 2.49 0.28 0 20 12.0 Put 2.60 2.82 2.50 -0.21 1 99 13.0 Put 3.10 3.30 3.05 -0.15 10 396 14.0 Put 3.65 3.90 3.95 0.18 0 39 15.0 Put 4.25 4.50 5.18 0.80 0 134 16.0 Put 4.95 5.20 5.65 0.61 0 70 17.0 Put 5.65 5.90 6.72 0.98 0 291 18.0 Put 6.35 6.65 6.70 0.23 0 72 19.0 Put 7.10 7.35 6.75 -0.51 0 360 20.0 Put 7.25 8.20 7.75 -0.31 0 59 21.0 Put 8.05 9.40 8.79 -0.07 0 200 22.0 Put 8.85 10.10 6.85 -2.81 0 3 23.0 Put 9.70 11.00 11.90 1.39 0 407 24.0 Put 10.55 11.85 6.01 -5.37 0 4 25.0 Put 11.40 13.10 8.69 -3.55 0 2 26.0 Put 12.30 13.95 13.65 0.51 0 1 27.0 Put 13.20 14.85 13.93 -0.13 0 21 28.0 Put 14.10 15.65 12.22 -2.76 0 2 29.0 Put 15.00 16.70 0.00 0.00 0 0 30.0 Put 15.95 17.50 18.10 1.27 0 5 31.0 Put 16.85 18.55 0.00 0.00 0 0 32.0 Put 17.80 19.25 0.00 0.00 0 0 33.0 Put 18.75 20.20 11.00 -8.63 0 2 34.0 Put 19.70 21.35 12.10 -8.49 0 1 35.0 Put 20.65 22.30 22.04 0.49 0 76 36.0 Put 21.65 23.25 22.62 0.11 0 74 37.0 Put 22.45 24.20 13.65 -9.83 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 340 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.15 6.45 6.45 0.10 591 1 10.0 Call 5.55 5.90 4.26 -1.47 0 10 11.0 Call 5.05 5.40 0.00 0.00 0 0 12.0 Call 4.60 4.90 3.30 -1.40 0 3 13.0 Call 4.15 4.45 3.19 -1.00 0 7 14.0 Call 3.75 4.05 4.00 0.13 0 4 15.0 Call 3.35 3.70 3.95 0.40 1 37 16.0 Call 3.05 3.40 3.45 0.22 0 6 17.0 Call 2.74 3.15 3.50 0.56 0 2 18.0 Call 2.52 2.89 0.00 0.00 0 0 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.54 2.22 1.71 -0.17 0 305 10.0 Put 1.93 2.60 2.09 -0.18 0 188 11.0 Put 2.36 3.05 2.93 0.18 0 1 12.0 Put 2.85 3.80 3.80 0.56 0 8 13.0 Put 3.45 3.90 3.60 -0.12 10 0 14.0 Put 3.90 4.95 4.00 -0.39 0 1 15.0 Put 4.50 5.55 4.65 -0.40 0 28 16.0 Put 5.15 6.20 0.00 0.00 0 0 17.0 Put 5.65 7.10 0.00 0.00 0 0 18.0 Put 6.35 7.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 543 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.75 13.70 13.05 0.07 0 15 2.0 Call 11.75 12.75 12.60 0.61 0 0 3.0 Call 10.80 11.25 11.40 0.34 0 30 4.0 Call 9.95 10.40 9.98 -0.27 0 4 5.0 Call 9.15 9.70 10.10 0.63 2 38 6.0 Call 8.45 8.90 8.75 0.04 0 4 7.0 Call 7.75 8.25 8.65 0.56 0 11 8.0 Call 7.20 7.65 6.50 -0.98 0 521 9.0 Call 6.60 7.15 7.00 0.06 0 8 10.0 Call 6.10 6.40 6.53 0.13 13 552 11.0 Call 5.60 6.20 5.90 -0.03 17 1,683 12.0 Call 5.25 5.75 5.90 0.43 1 2,167 13.0 Call 4.85 5.35 5.10 -0.01 1 843 14.0 Call 4.50 5.00 4.65 -0.09 3 221 15.0 Call 4.10 4.60 4.45 0.06 18 1,741 16.0 Call 3.85 4.40 4.27 0.17 1 352 17.0 Call 3.65 3.95 3.99 0.18 0 217 18.0 Call 3.40 3.85 3.61 0.00 0 329 19.0 Call 3.15 3.65 3.90 0.49 0 408 20.0 Call 3.10 3.30 3.42 0.20 0 4,688 21.0 Call 2.74 4.05 3.00 -0.07 0 285 22.0 Call 2.58 3.50 2.90 -0.01 0 182 23.0 Call 2.44 3.70 2.95 0.19 0 265 24.0 Call 2.30 3.10 2.90 0.30 0 315 25.0 Call 2.33 2.51 2.57 0.12 1 2,152 26.0 Call 2.02 2.96 2.53 0.17 1 675 27.0 Call 1.93 2.83 1.60 -0.67 0 465 28.0 Call 1.82 2.71 1.75 -0.42 0 290 29.0 Call 1.67 2.61 1.50 -0.58 0 509 30.0 Call 1.59 2.18 1.85 -0.14 12 2,100 31.0 Call 1.54 2.41 2.23 0.30 0 328 32.0 Call 1.45 2.32 1.50 -0.36 0 182 33.0 Call 1.36 2.24 1.45 -0.35 0 236 34.0 Call 1.30 2.16 1.64 -0.10 0 388 35.0 Call 1.22 2.10 1.50 -0.17 2 2,040 36.0 Call 1.17 2.03 1.66 0.05 0 135 37.0 Call 1.11 1.96 1.40 -0.14 0 94 38.0 Call 1.05 1.90 1.79 0.31 0 638 39.0 Call 1.00 1.85 1.35 -0.07 0 184 40.0 Call 0.87 1.79 1.25 -0.11 0 3,149 41.0 Call 0.90 1.75 0.90 -0.39 0 79 42.0 Call 0.81 1.69 1.25 0.02 0 368 43.0 Call 0.80 1.65 1.12 -0.05 0 503 44.0 Call 0.61 1.61 0.92 -0.18 0 109 45.0 Call 0.70 1.30 0.95 -0.09 1 772 46.0 Call 0.55 1.33 0.93 -0.07 0 54 47.0 Call 0.00 1.50 0.59 -0.38 0 35 48.0 Call 0.00 1.46 0.65 -0.28 0 49 49.0 Call 0.00 1.43 1.58 0.69 0 29 50.0 Call 0.75 0.98 0.83 -0.03 7 1,808 51.0 Call 0.00 1.37 0.82 0.00 0 84 52.0 Call 0.42 1.85 0.60 -0.19 0 43 53.0 Call 0.01 1.32 0.80 0.05 0 55 54.0 Call 0.00 1.29 5.00 4.29 0 18 55.0 Call 0.46 0.79 0.67 -0.01 3 852 56.0 Call 0.00 1.24 0.50 -0.16 0 58 57.0 Call 0.00 1.23 3.79 3.15 0 6 58.0 Call 0.03 1.22 1.39 0.77 0 36 59.0 Call 0.51 0.74 0.60 0.00 7 22 60.0 Call 0.40 0.73 0.56 -0.02 0 789 61.0 Call 0.10 1.18 0.50 -0.06 0 14 62.0 Call 0.22 1.17 0.55 0.01 0 224 63.0 Call 0.15 0.73 0.55 0.03 0 556 64.0 Call 0.10 0.66 0.55 0.05 0 65 65.0 Call 0.37 0.65 0.45 -0.03 47 9,623 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.17 0.15 0.01 20 292 2.0 Put 0.20 0.37 0.34 0.06 1 10 3.0 Put 0.35 0.50 0.50 0.07 10 264 4.0 Put 0.22 1.22 0.60 -0.09 0 33 5.0 Put 0.79 1.23 1.00 0.05 10 572 6.0 Put 0.55 1.76 1.21 0.00 0 121 7.0 Put 1.44 1.79 1.57 -0.04 5 42 8.0 Put 1.78 2.16 1.94 -0.06 1 37 9.0 Put 2.19 2.90 2.34 -0.11 0 185 10.0 Put 2.66 3.55 2.88 -0.03 1 183 11.0 Put 3.10 3.90 3.49 0.06 0 360 12.0 Put 3.15 4.60 4.24 0.29 0 217 13.0 Put 4.30 4.90 4.40 -0.16 10 149 14.0 Put 4.90 5.40 5.25 0.07 0 323 15.0 Put 5.00 6.60 6.50 0.70 0 577 16.0 Put 5.75 7.50 6.94 0.46 0 244 17.0 Put 6.75 7.35 7.00 -0.17 0 115 18.0 Put 7.45 8.20 7.90 -0.05 1 182 19.0 Put 8.15 9.70 8.98 0.26 0 106 20.0 Put 8.90 10.45 10.80 1.29 0 295 21.0 Put 9.65 11.20 11.50 1.18 0 256 22.0 Put 10.45 12.00 12.50 1.36 0 155 23.0 Put 11.25 12.85 11.76 -0.20 0 96 24.0 Put 12.05 13.70 14.00 1.22 0 120 25.0 Put 12.85 14.50 13.35 -0.25 0 1,705 26.0 Put 13.65 15.35 15.78 1.29 0 178 27.0 Put 14.50 16.20 12.93 -2.44 0 347 28.0 Put 15.35 17.10 17.20 0.94 0 137 29.0 Put 16.25 17.95 18.12 0.97 0 96 30.0 Put 17.10 18.85 17.79 -0.24 0 182 31.0 Put 18.00 19.75 18.89 -0.06 0 7 32.0 Put 18.85 20.65 19.45 -0.41 0 153 33.0 Put 19.75 21.55 21.28 0.50 0 9 34.0 Put 20.65 22.45 21.61 -0.08 0 11 35.0 Put 21.55 23.35 22.74 0.13 0 115 36.0 Put 22.50 24.25 25.02 1.49 0 53 37.0 Put 23.40 25.20 24.95 0.50 0 5 38.0 Put 24.35 26.15 25.10 -0.27 0 54 39.0 Put 25.25 27.05 27.45 1.16 0 34 40.0 Put 26.20 28.10 27.01 -0.20 0 1,008 41.0 Put 27.15 29.00 29.67 1.54 0 22 42.0 Put 27.80 29.95 30.49 1.43 0 242 43.0 Put 28.80 30.85 31.12 1.14 0 37 44.0 Put 29.75 31.70 24.79 -6.12 0 40 45.0 Put 30.70 32.80 23.65 -8.18 0 31 46.0 Put 31.65 33.75 22.90 -9.88 0 14 47.0 Put 32.60 34.55 30.00 -3.73 0 90 48.0 Put 33.55 35.55 32.80 -1.89 0 125 49.0 Put 34.50 36.50 33.70 -1.94 0 16 50.0 Put 35.45 37.50 27.75 -8.85 0 50 51.0 Put 36.40 38.45 27.00 -10.55 0 10 52.0 Put 37.35 39.45 30.20 -8.31 0 144 53.0 Put 38.30 40.55 0.00 0.00 0 0 54.0 Put 39.25 41.85 41.40 0.97 0 209 55.0 Put 40.20 42.85 39.35 -2.04 0 20 56.0 Put 41.15 43.80 40.25 -2.11 0 399 57.0 Put 42.10 44.80 34.60 -8.74 0 15 58.0 Put 43.10 45.80 36.59 -7.72 0 8 59.0 Put 44.05 46.75 46.00 0.71 0 6 60.0 Put 45.00 47.75 47.43 1.16 0 474 61.0 Put 45.95 48.75 36.45 -10.80 0 154 62.0 Put 46.95 49.75 40.25 -7.97 0 9 63.0 Put 47.90 50.75 40.30 -8.90 0 120 64.0 Put 48.85 51.75 0.00 0.00 0 0 65.0 Put 49.85 52.75 53.49 2.32 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 26, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.05 13.08 13.54 0.00 0.00 4200X7100 0.00 0.00 24,258 Tue Jul 26 2022 6:01:39 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 29 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.45 8.60 8.65 0.00 0 1 6.0 Call 7.45 7.60 0.00 0.00 0 0 6.5 Call 6.95 7.10 0.00 0.00 0 0 7.0 Call 6.45 6.60 0.00 0.00 0 0 7.5 Call 5.95 6.10 0.00 0.00 0 0 8.0 Call 5.45 5.60 4.40 0.00 0 0 8.5 Call 4.95 5.10 0.00 0.00 0 0 9.0 Call 4.40 4.65 4.53 0.00 0 11 9.5 Call 3.95 4.10 4.05 0.00 0 1 10.0 Call 3.45 3.60 3.40 0.00 0 426 10.5 Call 2.87 3.10 2.82 0.00 0 64 11.0 Call 2.44 2.59 3.25 0.00 0 512 11.5 Call 1.92 2.15 1.95 0.00 0 16 12.0 Call 1.54 1.66 1.47 0.00 0 571 12.5 Call 1.14 1.21 1.08 0.00 0 615 13.0 Call 0.77 0.83 0.77 0.00 0 2,184 13.5 Call 0.47 0.53 0.48 0.00 0 1,331 14.0 Call 0.26 0.29 0.27 0.00 0 2,097 14.5 Call 0.15 0.18 0.15 0.00 0 2,448 15.0 Call 0.08 0.10 0.10 0.00 0 3,265 15.5 Call 0.05 0.06 0.05 0.00 0 1,914 16.0 Call 0.03 0.04 0.03 0.00 0 1,668 16.5 Call 0.02 0.03 0.03 0.00 0 1,000 17.0 Call 0.01 0.03 0.02 0.00 0 1,383 17.5 Call 0.01 0.03 0.01 0.00 0 456 18.0 Call 0.00 0.02 0.01 0.00 0 762 18.5 Call 0.00 0.02 0.03 0.00 0 652 19.0 Call 0.00 0.02 0.02 0.00 0 585 19.5 Call 0.00 0.02 0.02 0.00 0 382 20.0 Call 0.00 0.02 0.01 0.00 0 529 20.5 Call 0.00 0.02 0.04 0.00 0 421 21.0 Call 0.00 0.01 0.01 0.00 0 359 21.5 Call 0.00 0.02 0.03 0.00 0 207 22.0 Call 0.00 0.02 0.02 0.00 0 152 22.5 Call 0.00 0.02 0.02 0.00 0 194 23.0 Call 0.00 0.03 0.14 0.00 0 5 23.5 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.01 0.00 0 3 24.5 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.09 0.00 0 4 26.0 Call 0.00 0.03 0.00 0.00 0 0 27.0 Call 0.00 0.03 0.00 0.00 0 0 28.0 Call 0.00 0.03 0.00 0.00 0 0 30.0 Call 0.00 0.02 0.01 0.00 0 0 35.0 Call 0.00 0.01 0.03 0.00 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.03 0.00 0 128 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.03 0.00 0 27 7.5 Put 0.00 0.03 0.02 0.00 0 11 8.0 Put 0.00 0.02 0.01 0.00 0 989 8.5 Put 0.00 0.02 0.02 0.00 0 91 9.0 Put 0.00 0.02 0.01 0.00 0 2,684 9.5 Put 0.00 0.02 0.02 0.00 0 495 10.0 Put 0.01 0.02 0.01 0.00 0 3,589 10.5 Put 0.01 0.02 0.02 0.00 0 2,160 11.0 Put 0.02 0.03 0.02 0.00 0 2,404 11.5 Put 0.04 0.05 0.06 0.00 0 2,874 12.0 Put 0.08 0.09 0.09 0.00 0 6,331 12.5 Put 0.13 0.16 0.15 0.00 0 2,203 13.0 Put 0.25 0.29 0.28 0.00 0 3,931 13.5 Put 0.45 0.50 0.48 0.00 0 2,335 14.0 Put 0.72 0.77 0.75 0.00 0 3,323 14.5 Put 1.09 1.17 1.24 0.00 0 806 15.0 Put 1.49 1.63 1.67 0.00 0 686 15.5 Put 1.97 2.09 2.05 0.00 0 304 16.0 Put 2.45 2.57 2.57 0.00 0 599 16.5 Put 2.96 3.10 3.00 0.00 0 173 17.0 Put 3.35 3.60 3.55 0.00 0 77 17.5 Put 3.95 4.05 2.97 0.00 0 38 18.0 Put 4.40 4.55 3.55 0.00 0 94 18.5 Put 4.95 5.10 3.81 0.00 0 7 19.0 Put 5.40 5.60 5.22 0.00 0 19 19.5 Put 5.90 6.10 0.00 0.00 0 0 20.0 Put 6.40 6.60 6.50 0.00 0 26 20.5 Put 6.90 7.20 6.21 0.00 0 11 21.0 Put 7.40 7.65 7.62 0.00 0 2 21.5 Put 7.90 8.10 0.00 0.00 0 0 22.0 Put 8.40 8.60 7.83 0.00 0 6 22.5 Put 8.90 9.10 9.62 0.00 0 8 23.0 Put 9.40 9.60 11.00 0.00 0 10 23.5 Put 9.90 10.05 9.30 0.00 0 12 24.0 Put 10.40 10.65 9.90 0.00 0 4 24.5 Put 10.90 11.10 12.84 0.00 0 3 25.0 Put 11.40 11.60 11.34 0.00 0 15 26.0 Put 12.40 12.55 12.62 0.00 0 2 27.0 Put 13.40 13.60 14.04 0.00 0 8 28.0 Put 14.40 14.60 13.55 0.00 0 12 30.0 Put 16.40 16.60 16.48 0.00 0 15 35.0 Put 21.40 21.55 20.75 0.00 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.45 8.60 8.70 0.00 0 6 6.0 Call 7.45 7.60 0.00 0.00 0 0 7.0 Call 6.45 6.60 0.00 0.00 0 0 7.5 Call 5.95 6.10 0.00 0.00 0 0 8.0 Call 5.45 5.60 0.00 0.00 0 0 8.5 Call 4.95 5.10 0.00 0.00 0 0 9.0 Call 4.45 4.65 0.00 0.00 0 0 9.5 Call 3.95 4.10 2.88 0.00 0 3 10.0 Call 3.50 3.65 4.45 0.00 0 17 10.5 Call 3.00 3.15 0.00 0.00 0 0 11.0 Call 2.56 2.70 2.64 0.00 0 18 11.5 Call 2.11 2.24 3.20 0.00 0 6 12.0 Call 1.74 1.81 1.72 0.00 0 152 12.5 Call 1.36 1.44 1.35 0.00 0 63 13.0 Call 1.03 1.08 1.02 0.00 0 162 13.5 Call 0.75 0.80 0.78 0.00 0 277 14.0 Call 0.52 0.56 0.54 0.00 0 680 14.5 Call 0.35 0.39 0.37 0.00 0 390 15.0 Call 0.23 0.28 0.23 0.00 0 689 15.5 Call 0.16 0.18 0.17 0.00 0 291 16.0 Call 0.11 0.13 0.11 0.00 0 723 16.5 Call 0.08 0.09 0.08 0.00 0 151 17.0 Call 0.05 0.07 0.07 0.00 0 275 17.5 Call 0.04 0.05 0.05 0.00 0 55 18.0 Call 0.03 0.05 0.04 0.00 0 132 18.5 Call 0.03 0.04 0.09 0.00 0 41 19.0 Call 0.02 0.04 0.03 0.00 0 593 19.5 Call 0.02 0.03 0.00 0.00 0 0 20.0 Call 0.02 0.03 0.02 0.00 0 321 20.5 Call 0.02 0.03 0.00 0.00 0 0 21.0 Call 0.01 0.03 0.04 0.00 0 44 21.5 Call 0.01 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.00 0 59 22.5 Call 0.00 0.73 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.07 0.00 0 10 23.5 Call 0.00 0.66 0.00 0.00 0 0 24.0 Call 0.00 0.02 0.06 0.00 0 13 24.5 Call 0.00 0.02 0.00 0.00 0 0 25.0 Call 0.00 0.02 0.03 0.00 0 81 26.0 Call 0.00 0.02 0.03 0.00 0 30 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.00 0 239 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.03 0.00 0 219 8.0 Put 0.01 0.03 0.03 0.00 0 117 8.5 Put 0.02 0.03 0.03 0.00 0 139 9.0 Put 0.01 0.04 0.03 0.00 0 460 9.5 Put 0.03 0.05 0.05 0.00 0 2,507 10.0 Put 0.05 0.07 0.06 0.00 0 338 10.5 Put 0.07 0.09 0.09 0.00 0 93 11.0 Put 0.11 0.13 0.13 0.00 0 1,641 11.5 Put 0.16 0.18 0.17 0.00 0 903 12.0 Put 0.24 0.27 0.27 0.00 0 1,040 12.5 Put 0.36 0.40 0.43 0.00 0 877 13.0 Put 0.52 0.56 0.56 0.00 0 603 13.5 Put 0.73 0.78 0.80 0.00 0 573 14.0 Put 1.01 1.06 1.07 0.00 0 353 14.5 Put 1.34 1.40 1.38 0.00 0 168 15.0 Put 1.72 1.78 1.77 0.00 0 56 15.5 Put 2.13 2.23 2.13 0.00 0 506 16.0 Put 2.57 2.67 2.59 0.00 0 115 16.5 Put 3.00 3.15 3.10 0.00 0 124 17.0 Put 3.50 3.60 2.85 0.00 0 34 17.5 Put 4.00 4.10 3.50 0.00 0 32 18.0 Put 4.45 4.60 4.58 0.00 0 63 18.5 Put 4.95 5.15 4.05 0.00 0 49 19.0 Put 5.45 5.60 4.70 0.00 0 19 19.5 Put 5.95 6.10 0.00 0.00 0 0 20.0 Put 6.45 6.60 6.38 0.00 0 9 20.5 Put 6.95 7.10 0.00 0.00 0 0 21.0 Put 7.35 7.65 6.87 0.00 0 1 21.5 Put 7.95 8.15 0.00 0.00 0 0 22.0 Put 8.45 8.65 9.32 0.00 0 2 22.5 Put 8.95 9.10 0.00 0.00 0 0 23.0 Put 9.45 9.60 8.63 0.00 0 2 23.5 Put 9.95 10.10 0.00 0.00 0 0 24.0 Put 10.45 10.60 11.12 0.00 0 2 24.5 Put 10.95 11.10 0.00 0.00 0 0 25.0 Put 11.45 11.60 10.60 0.00 0 1 26.0 Put 12.45 12.60 11.75 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.45 8.60 0.00 0.00 0 0 7.5 Call 5.90 6.15 0.00 0.00 0 0 8.0 Call 5.45 5.65 0.00 0.00 0 0 8.5 Call 4.95 5.15 0.00 0.00 0 0 9.0 Call 4.45 4.65 0.00 0.00 0 0 9.5 Call 3.95 4.20 0.00 0.00 0 0 10.0 Call 3.50 3.70 3.70 0.00 0 15 10.5 Call 3.10 3.25 2.60 0.00 0 8 11.0 Call 2.66 2.79 2.92 0.00 0 3 11.5 Call 2.23 2.39 2.27 0.00 0 22 12.0 Call 1.89 1.97 2.55 0.00 0 40 12.5 Call 1.53 1.59 2.35 0.00 0 18 13.0 Call 1.22 1.27 1.23 0.00 0 145 13.5 Call 0.95 1.00 0.98 0.00 0 67 14.0 Call 0.72 0.77 0.71 0.00 0 399 14.5 Call 0.54 0.58 0.55 0.00 0 153 15.0 Call 0.39 0.42 0.39 0.00 0 165 15.5 Call 0.28 0.34 0.29 0.00 0 220 16.0 Call 0.21 0.24 0.23 0.00 0 287 16.5 Call 0.15 0.18 0.19 0.00 0 61 17.0 Call 0.12 0.14 0.12 0.00 0 114 17.5 Call 0.09 0.11 0.10 0.00 0 305 18.0 Call 0.07 0.09 0.19 0.00 0 46 18.5 Call 0.05 0.07 0.19 0.00 0 5 19.0 Call 0.04 0.06 0.13 0.00 0 17 20.0 Call 0.03 0.05 0.04 0.00 0 63 21.0 Call 0.02 0.04 0.09 0.00 0 11 22.0 Call 0.00 0.03 0.06 0.00 0 10 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.05 0.00 0 7 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.00 0 22 7.5 Put 0.02 0.04 0.04 0.00 0 48 8.0 Put 0.02 0.05 0.00 0.00 0 0 8.5 Put 0.04 0.06 0.05 0.00 0 7 9.0 Put 0.06 0.09 0.09 0.00 0 8 9.5 Put 0.08 0.11 0.10 0.00 0 33 10.0 Put 0.11 0.14 0.14 0.00 0 1,042 10.5 Put 0.15 0.18 0.18 0.00 0 92 11.0 Put 0.21 0.24 0.24 0.00 0 371 11.5 Put 0.30 0.33 0.34 0.00 0 149 12.0 Put 0.40 0.44 0.41 0.00 0 865 12.5 Put 0.55 0.59 0.61 0.00 0 373 13.0 Put 0.73 0.77 0.79 0.00 0 606 13.5 Put 0.95 1.01 1.06 0.00 0 58 14.0 Put 1.22 1.28 1.23 0.00 0 1,418 14.5 Put 1.53 1.59 1.60 0.00 0 133 15.0 Put 1.89 1.95 1.95 0.00 0 191 15.5 Put 2.28 2.36 1.71 0.00 0 13 16.0 Put 2.68 2.77 2.86 0.00 0 111 16.5 Put 3.10 3.25 2.70 0.00 0 3 17.0 Put 3.55 3.70 3.75 0.00 0 4 17.5 Put 4.05 4.20 0.00 0.00 0 0 18.0 Put 4.50 4.70 4.62 0.00 0 1 18.5 Put 5.00 5.15 0.00 0.00 0 0 19.0 Put 5.50 5.75 0.00 0.00 0 0 20.0 Put 6.45 6.65 7.20 0.00 0 1 21.0 Put 7.45 7.65 7.54 0.00 0 1 22.0 Put 8.45 8.75 0.00 0.00 0 0 23.0 Put 9.45 9.60 8.65 0.00 0 4 24.0 Put 10.45 10.65 9.61 0.00 0 1 25.0 Put 11.45 11.65 10.77 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 24 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.40 12.60 11.35 0.00 0 1 2.0 Call 11.45 11.60 0.00 0.00 0 0 3.0 Call 10.45 10.60 0.00 0.00 0 0 4.0 Call 9.45 9.60 0.00 0.00 0 0 5.0 Call 8.45 8.60 0.00 0.00 0 0 6.0 Call 7.45 7.60 7.45 0.00 0 0 7.0 Call 6.45 6.60 5.87 0.00 0 0 7.5 Call 6.00 6.15 0.00 0.00 0 0 8.0 Call 5.50 5.70 3.85 0.00 0 1 8.5 Call 5.00 5.15 0.00 0.00 0 0 9.0 Call 4.50 4.70 4.10 0.00 0 2 9.5 Call 4.10 4.25 0.00 0.00 0 0 10.0 Call 3.60 3.75 3.70 0.00 0 624 10.5 Call 3.20 3.30 3.70 0.00 0 1 11.0 Call 2.76 2.90 2.78 0.00 0 199 11.5 Call 2.39 2.47 3.40 0.00 0 1 12.0 Call 2.02 2.08 2.03 0.00 0 450 12.5 Call 1.67 1.74 1.75 0.00 0 13 13.0 Call 1.38 1.43 1.35 0.00 0 2,778 13.5 Call 1.11 1.16 1.12 0.00 0 120 14.0 Call 0.88 0.92 0.84 0.00 0 2,276 14.5 Call 0.69 0.73 0.67 0.00 0 377 15.0 Call 0.53 0.58 0.56 0.00 0 3,111 15.5 Call 0.41 0.45 0.43 0.00 0 1,016 16.0 Call 0.32 0.35 0.34 0.00 0 2,900 16.5 Call 0.24 0.28 0.27 0.00 0 451 17.0 Call 0.19 0.22 0.19 0.00 0 1,211 17.5 Call 0.15 0.17 0.14 0.00 0 288 18.0 Call 0.12 0.14 0.13 0.00 0 792 18.5 Call 0.09 0.12 0.10 0.00 0 217 19.0 Call 0.07 0.10 0.09 0.00 0 650 20.0 Call 0.06 0.07 0.12 0.00 0 1,619 21.0 Call 0.04 0.05 0.05 0.00 0 543 22.0 Call 0.03 0.04 0.10 0.00 0 1,316 23.0 Call 0.02 0.04 0.02 0.00 0 304 24.0 Call 0.02 0.03 0.02 0.00 0 6 25.0 Call 0.02 0.03 0.06 0.00 0 168 26.0 Call 0.00 0.03 0.03 0.00 0 67 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.00 0 40 4.0 Put 0.00 0.03 0.04 0.00 0 35 5.0 Put 0.01 0.03 0.04 0.00 0 591 6.0 Put 0.02 0.03 0.03 0.00 0 533 7.0 Put 0.04 0.05 0.05 0.00 0 640 7.5 Put 0.05 0.07 0.06 0.00 0 0 8.0 Put 0.07 0.08 0.08 0.00 0 3,949 8.5 Put 0.09 0.10 0.09 0.00 0 7 9.0 Put 0.12 0.13 0.13 0.00 0 4,260 9.5 Put 0.14 0.16 0.17 0.00 0 4 10.0 Put 0.20 0.21 0.20 0.00 0 4,117 10.5 Put 0.24 0.27 0.26 0.00 0 1,007 11.0 Put 0.32 0.36 0.37 0.00 0 4,566 11.5 Put 0.43 0.46 0.45 0.00 0 246 12.0 Put 0.55 0.59 0.59 0.00 0 14,649 12.5 Put 0.71 0.76 0.71 0.00 0 165 13.0 Put 0.89 0.95 0.93 0.00 0 4,735 13.5 Put 1.13 1.18 1.21 0.00 0 1,252 14.0 Put 1.39 1.45 1.39 0.00 0 3,870 14.5 Put 1.69 1.76 1.79 0.00 0 1,039 15.0 Put 2.05 2.11 2.10 0.00 0 3,169 15.5 Put 2.42 2.50 2.48 0.00 0 12 16.0 Put 2.82 2.91 2.95 0.00 0 347 16.5 Put 3.25 3.35 2.67 0.00 0 5 17.0 Put 3.65 3.80 3.85 0.00 0 31 17.5 Put 4.10 4.25 3.15 0.00 0 5 18.0 Put 4.60 4.70 4.60 0.00 0 341 18.5 Put 5.05 5.20 0.00 0.00 0 0 19.0 Put 5.55 5.65 5.66 0.00 0 210 20.0 Put 6.50 6.65 6.55 0.00 0 134 21.0 Put 7.50 7.65 7.40 0.00 0 6 22.0 Put 8.50 8.65 8.50 0.00 0 71 23.0 Put 9.50 9.65 9.65 0.00 0 24 24.0 Put 10.45 10.65 9.55 0.00 0 79 25.0 Put 11.45 11.60 11.50 0.00 0 131 26.0 Put 12.40 12.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.40 8.65 0.00 0.00 0 0 7.5 Call 5.90 6.20 0.00 0.00 0 0 8.0 Call 5.40 5.70 0.00 0.00 0 0 8.5 Call 4.95 5.25 0.00 0.00 0 0 9.0 Call 4.50 4.75 0.00 0.00 0 0 9.5 Call 4.00 4.30 0.00 0.00 0 0 10.0 Call 3.60 3.85 3.91 0.00 0 16 10.5 Call 3.20 3.40 0.00 0.00 0 0 11.0 Call 2.81 2.96 2.98 0.00 0 1 11.5 Call 2.48 2.56 3.27 0.00 0 0 12.0 Call 2.13 2.20 2.88 0.00 0 29 12.5 Call 1.79 1.88 1.98 0.00 0 38 13.0 Call 1.50 1.57 1.67 0.00 0 72 13.5 Call 1.24 1.30 1.27 0.00 0 40 14.0 Call 1.02 1.07 1.01 0.00 0 111 14.5 Call 0.82 0.88 0.81 0.00 0 79 15.0 Call 0.66 0.71 0.69 0.00 0 188 15.5 Call 0.54 0.58 0.55 0.00 0 108 16.0 Call 0.41 0.47 0.42 0.00 0 825 16.5 Call 0.32 0.38 0.35 0.00 0 50 17.0 Call 0.27 0.32 0.28 0.00 0 478 17.5 Call 0.21 0.26 0.56 0.00 0 28 18.0 Call 0.17 0.22 0.37 0.00 0 45 18.5 Call 0.14 0.18 0.27 0.00 0 32 19.0 Call 0.12 0.15 0.13 0.00 0 24 20.0 Call 0.08 0.12 0.17 0.00 0 111 21.0 Call 0.05 0.09 0.14 0.00 0 3 22.0 Call 0.04 0.09 0.07 0.00 0 20 23.0 Call 0.02 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.09 0.09 0.00 0 11 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.04 0.00 0 51 7.5 Put 0.06 0.14 0.08 0.00 0 54 8.0 Put 0.06 0.16 0.13 0.00 0 1,060 8.5 Put 0.11 0.15 0.00 0.00 0 0 9.0 Put 0.15 0.20 0.17 0.00 0 1,012 9.5 Put 0.19 0.24 0.22 0.00 0 16 10.0 Put 0.25 0.30 0.28 0.00 0 393 10.5 Put 0.33 0.37 0.35 0.00 0 49 11.0 Put 0.41 0.46 0.46 0.00 0 81 11.5 Put 0.52 0.60 0.51 0.00 0 261 12.0 Put 0.67 0.74 0.68 0.00 0 132 12.5 Put 0.84 0.91 0.90 0.00 0 177 13.0 Put 1.04 1.10 1.10 0.00 0 1,348 13.5 Put 1.27 1.34 1.33 0.00 0 398 14.0 Put 1.53 1.61 1.65 0.00 0 363 14.5 Put 1.85 1.92 1.89 0.00 0 265 15.0 Put 2.18 2.26 2.25 0.00 0 21 15.5 Put 2.54 2.63 2.66 0.00 0 0 16.0 Put 2.93 3.10 2.92 0.00 0 6 16.5 Put 3.35 3.50 3.34 0.00 0 11 17.0 Put 3.75 3.95 3.32 0.00 0 44 17.5 Put 4.20 4.35 4.17 0.00 0 15 18.0 Put 4.65 4.85 5.33 0.00 0 1 18.5 Put 5.10 5.40 0.00 0.00 0 0 19.0 Put 5.60 5.85 5.06 0.00 0 39 20.0 Put 6.50 6.80 0.00 0.00 0 0 21.0 Put 7.50 7.80 0.00 0.00 0 0 22.0 Put 8.45 8.80 9.31 0.00 0 6 23.0 Put 9.50 9.75 9.50 0.00 0 2 24.0 Put 10.45 10.75 0.00 0.00 0 0 25.0 Put 11.45 11.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.35 8.65 0.00 0.00 0 0 8.0 Call 5.45 5.75 0.00 0.00 0 0 9.0 Call 4.55 4.80 0.00 0.00 0 0 9.5 Call 4.15 4.30 0.00 0.00 0 0 10.0 Call 3.65 3.90 0.00 0.00 0 0 10.5 Call 3.25 3.45 0.00 0.00 0 0 11.0 Call 2.95 3.05 0.00 0.00 0 0 11.5 Call 2.58 2.66 0.00 0.00 0 0 12.0 Call 2.23 2.33 2.20 0.00 0 0 12.5 Call 1.92 1.99 0.00 0.00 0 0 13.0 Call 1.62 1.70 2.27 0.00 0 1 13.5 Call 1.37 1.44 1.32 0.00 0 7 14.0 Call 1.14 1.21 1.21 0.00 0 4 14.5 Call 0.94 1.01 1.00 0.00 0 6 15.0 Call 0.77 0.84 0.81 0.00 0 0 15.5 Call 0.63 0.70 0.63 0.00 0 0 16.0 Call 0.52 0.58 0.57 0.00 0 2 16.5 Call 0.42 0.48 0.44 0.00 0 0 17.0 Call 0.35 0.40 0.00 0.00 0 0 17.5 Call 0.28 0.33 0.00 0.00 0 0 18.0 Call 0.23 0.28 0.26 0.00 0 0 18.5 Call 0.19 0.24 0.00 0.00 0 0 19.0 Call 0.16 0.21 0.17 0.00 0 11 19.5 Call 0.13 0.18 0.00 0.00 0 0 20.0 Call 0.11 0.16 0.12 0.00 0 0 21.0 Call 0.07 0.12 0.00 0.00 0 0 22.0 Call 0.06 0.10 0.00 0.00 0 0 23.0 Call 0.04 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.10 0.00 0.00 0 0 25.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.50 0.00 0.00 0 0 8.0 Put 0.12 0.16 0.13 0.00 0 0 9.0 Put 0.20 0.26 0.00 0.00 0 0 9.5 Put 0.26 0.30 0.25 0.00 0 3 10.0 Put 0.33 0.37 0.37 0.00 0 2 10.5 Put 0.40 0.46 0.41 0.00 0 0 11.0 Put 0.51 0.57 0.00 0.00 0 0 11.5 Put 0.64 0.70 0.67 0.00 0 0 12.0 Put 0.79 0.87 0.91 0.00 0 6 12.5 Put 0.97 1.03 1.01 0.00 0 0 13.0 Put 1.18 1.26 1.23 0.00 0 29 13.5 Put 1.41 1.49 1.51 0.00 0 5 14.0 Put 1.68 1.75 1.66 0.00 0 1 14.5 Put 1.96 2.06 2.00 0.00 0 12 15.0 Put 2.32 2.40 2.31 0.00 0 1 15.5 Put 2.67 2.75 2.67 0.00 0 0 16.0 Put 3.05 3.20 3.05 0.00 0 0 16.5 Put 3.45 3.60 0.00 0.00 0 0 17.0 Put 3.85 4.05 0.00 0.00 0 0 17.5 Put 4.25 4.50 0.00 0.00 0 0 18.0 Put 4.70 4.95 0.00 0.00 0 0 18.5 Put 5.15 5.40 0.00 0.00 0 0 19.0 Put 5.65 5.90 0.00 0.00 0 0 19.5 Put 6.10 6.35 0.00 0.00 0 0 20.0 Put 6.55 6.95 0.00 0.00 0 0 21.0 Put 7.55 7.85 0.00 0.00 0 0 22.0 Put 8.50 8.85 0.00 0.00 0 0 23.0 Put 9.50 9.80 0.00 0.00 0 0 24.0 Put 10.50 10.85 0.00 0.00 0 0 25.0 Put 11.50 11.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 52 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.20 12.90 0.00 0.00 0 0 2.0 Call 11.20 11.90 11.40 0.00 0 1 3.0 Call 10.45 10.60 0.00 0.00 0 0 4.0 Call 9.45 9.60 8.70 0.00 0 13 5.0 Call 8.45 8.65 8.00 0.00 0 578 6.0 Call 7.50 7.65 5.70 0.00 0 3,642 7.0 Call 6.50 6.70 6.63 0.00 0 1,154 8.0 Call 5.60 5.75 6.18 0.00 0 18 9.0 Call 4.70 4.85 6.11 0.00 0 23 10.0 Call 3.85 4.00 3.80 0.00 0 166 11.0 Call 3.10 3.20 3.15 0.00 0 241 12.0 Call 2.43 2.50 2.38 0.00 0 830 13.0 Call 1.84 1.92 1.79 0.00 0 1,748 14.0 Call 1.36 1.43 1.29 0.00 0 1,737 15.0 Call 0.99 1.04 1.04 0.00 0 4,877 16.0 Call 0.70 0.76 0.70 0.00 0 2,695 17.0 Call 0.50 0.56 0.52 0.00 0 1,317 18.0 Call 0.35 0.42 0.39 0.00 0 2,501 19.0 Call 0.26 0.30 0.27 0.00 0 1,675 20.0 Call 0.21 0.23 0.21 0.00 0 4,755 21.0 Call 0.14 0.20 0.16 0.00 0 1,220 22.0 Call 0.11 0.16 0.21 0.00 0 1,023 23.0 Call 0.09 0.13 0.11 0.00 0 1,163 24.0 Call 0.08 0.11 0.15 0.00 0 1,123 25.0 Call 0.07 0.09 0.13 0.00 0 2,382 26.0 Call 0.05 0.11 0.13 0.00 0 1,029 27.0 Call 0.05 0.09 0.07 0.00 0 368 28.0 Call 0.04 0.10 0.10 0.00 0 595 29.0 Call 0.02 0.09 0.09 0.00 0 462 30.0 Call 0.04 0.08 0.04 0.00 0 1,950 31.0 Call 0.02 0.09 0.10 0.00 0 527 32.0 Call 0.02 0.08 0.07 0.00 0 613 33.0 Call 0.00 0.08 0.06 0.00 0 527 34.0 Call 0.02 0.08 0.05 0.00 0 380 35.0 Call 0.03 0.05 0.05 0.00 0 1,177 36.0 Call 0.00 0.08 0.09 0.00 0 538 37.0 Call 0.01 0.07 0.06 0.00 0 643 38.0 Call 0.01 0.07 0.07 0.00 0 414 39.0 Call 0.01 0.07 0.04 0.00 0 769 40.0 Call 0.01 0.07 0.04 0.00 0 2,033 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 165 2.0 Put 0.00 0.05 0.02 0.00 0 565 3.0 Put 0.01 0.07 0.06 0.00 0 207 4.0 Put 0.01 0.05 0.05 0.00 0 147 5.0 Put 0.03 0.10 0.04 0.00 0 2,332 6.0 Put 0.05 0.14 0.09 0.00 0 258 7.0 Put 0.12 0.17 0.15 0.00 0 2,977 8.0 Put 0.20 0.24 0.21 0.00 0 3,201 9.0 Put 0.31 0.35 0.32 0.00 0 3,587 10.0 Put 0.47 0.51 0.50 0.00 0 7,040 11.0 Put 0.70 0.75 0.72 0.00 0 4,736 12.0 Put 1.00 1.07 1.06 0.00 0 12,327 13.0 Put 1.40 1.45 1.45 0.00 0 41,489 14.0 Put 1.92 1.97 2.02 0.00 0 3,067 15.0 Put 2.55 2.64 2.61 0.00 0 3,973 16.0 Put 3.25 3.40 3.33 0.00 0 2,417 17.0 Put 4.05 4.20 4.10 0.00 0 5,162 18.0 Put 4.90 5.00 4.90 0.00 0 2,516 19.0 Put 5.80 5.95 5.95 0.00 0 1,286 20.0 Put 6.70 6.85 6.42 0.00 0 2,304 21.0 Put 7.65 7.80 7.15 0.00 0 411 22.0 Put 8.60 8.85 8.49 0.00 0 602 23.0 Put 9.55 9.75 9.04 0.00 0 580 24.0 Put 10.50 10.80 10.03 0.00 0 307 25.0 Put 11.50 11.75 11.45 0.00 0 1,252 26.0 Put 12.55 12.75 12.00 0.00 0 494 27.0 Put 13.55 13.75 13.10 0.00 0 275 28.0 Put 14.50 14.70 13.55 0.00 0 459 29.0 Put 15.50 15.75 16.10 0.00 0 251 30.0 Put 16.50 16.70 16.05 0.00 0 621 31.0 Put 17.15 17.90 19.32 0.00 0 379 32.0 Put 18.15 18.90 19.71 0.00 0 93 33.0 Put 19.15 19.90 21.28 0.00 0 59 34.0 Put 20.15 20.85 22.31 0.00 0 46 35.0 Put 21.15 21.85 20.22 0.00 0 207 36.0 Put 22.15 22.85 22.50 0.00 0 85 37.0 Put 23.10 23.95 23.95 0.00 0 298 38.0 Put 24.10 24.85 25.14 0.00 0 176 39.0 Put 25.10 25.85 25.99 0.00 0 15 40.0 Put 26.35 26.85 26.60 0.00 0 135 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 66 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.35 8.70 0.00 0.00 0 0 6.0 Call 7.40 7.80 0.00 0.00 0 0 7.0 Call 6.45 6.80 6.90 0.00 0 33 8.0 Call 5.50 5.90 5.45 0.00 0 7 9.0 Call 4.70 4.95 4.10 0.00 0 1 10.0 Call 3.90 4.15 4.65 0.00 0 108 11.0 Call 3.20 3.35 4.18 0.00 0 30 12.0 Call 2.59 2.69 2.63 0.00 0 82 13.0 Call 2.02 2.11 2.86 0.00 0 232 14.0 Call 1.55 1.63 1.51 0.00 0 183 15.0 Call 1.16 1.25 1.15 0.00 0 316 16.0 Call 0.87 0.95 0.85 0.00 0 680 17.0 Call 0.65 0.72 0.68 0.00 0 367 18.0 Call 0.50 0.55 0.50 0.00 0 1,457 19.0 Call 0.37 0.42 0.42 0.00 0 175 20.0 Call 0.29 0.33 0.31 0.00 0 793 21.0 Call 0.22 0.27 0.26 0.00 0 184 22.0 Call 0.17 0.22 0.28 0.00 0 393 23.0 Call 0.13 0.18 0.32 0.00 0 279 24.0 Call 0.11 0.15 0.13 0.00 0 337 25.0 Call 0.10 0.13 0.10 0.00 0 1,044 26.0 Call 0.08 0.11 0.16 0.00 0 600 27.0 Call 0.04 0.14 0.15 0.00 0 208 28.0 Call 0.02 0.13 0.10 0.00 0 180 29.0 Call 0.01 0.12 0.09 0.00 0 400 30.0 Call 0.01 0.11 0.08 0.00 0 864 31.0 Call 0.00 0.11 0.06 0.00 0 496 32.0 Call 0.00 0.10 0.12 0.00 0 1,358 33.0 Call 0.00 0.10 0.19 0.00 0 788 34.0 Call 0.00 0.09 0.09 0.00 0 194 35.0 Call 0.01 0.09 0.10 0.00 0 154 36.0 Call 0.00 0.09 0.04 0.00 0 331 37.0 Call 0.01 0.09 0.10 0.00 0 189 38.0 Call 0.03 0.08 0.03 0.00 0 469 39.0 Call 0.00 0.08 0.10 0.00 0 164 40.0 Call 0.01 0.07 0.04 0.00 0 256 41.0 Call 0.00 0.08 0.05 0.00 0 641 42.0 Call 0.00 0.08 0.06 0.00 0 113 43.0 Call 0.00 0.08 0.15 0.00 0 225 44.0 Call 0.00 0.08 0.10 0.00 0 690 45.0 Call 0.00 0.08 0.03 0.00 0 168 46.0 Call 0.00 0.08 0.21 0.00 0 6 47.0 Call 0.00 0.08 0.04 0.00 0 44 48.0 Call 0.00 0.07 0.05 0.00 0 10 49.0 Call 0.00 0.07 0.18 0.00 0 9 50.0 Call 0.00 0.07 0.11 0.00 0 317 51.0 Call 0.00 0.07 0.26 0.00 0 227 52.0 Call 0.00 0.07 0.01 0.00 0 71 53.0 Call 0.00 0.07 0.07 0.00 0 35 54.0 Call 0.00 0.07 0.07 0.00 0 12 55.0 Call 0.00 0.07 0.16 0.00 0 127 56.0 Call 0.00 0.07 0.03 0.00 0 550 60.0 Call 0.00 0.07 0.01 0.00 0 292 65.0 Call 0.00 0.03 0.02 0.00 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.14 0.09 0.00 0 5,803 6.0 Put 0.10 0.19 0.42 0.00 0 95 7.0 Put 0.18 0.24 0.22 0.00 0 1,480 8.0 Put 0.28 0.34 0.28 0.00 0 666 9.0 Put 0.41 0.47 0.43 0.00 0 388 10.0 Put 0.60 0.67 0.63 0.00 0 1,037 11.0 Put 0.86 0.92 0.89 0.00 0 569 12.0 Put 1.20 1.27 1.20 0.00 0 825 13.0 Put 1.62 1.71 1.68 0.00 0 528 14.0 Put 2.14 2.22 2.25 0.00 0 762 15.0 Put 2.76 2.86 2.64 0.00 0 1,044 16.0 Put 3.45 3.60 3.60 0.00 0 911 17.0 Put 4.20 4.40 3.48 0.00 0 677 18.0 Put 5.05 5.25 5.60 0.00 0 1,187 19.0 Put 5.90 6.05 5.27 0.00 0 1,435 20.0 Put 6.80 7.05 7.00 0.00 0 6,452 21.0 Put 7.70 7.90 7.90 0.00 0 890 22.0 Put 8.65 8.85 8.30 0.00 0 490 23.0 Put 9.60 10.00 9.10 0.00 0 497 24.0 Put 10.55 10.90 10.30 0.00 0 471 25.0 Put 11.55 11.90 10.40 0.00 0 935 26.0 Put 12.50 12.80 11.89 0.00 0 182 27.0 Put 13.55 13.85 13.05 0.00 0 60 28.0 Put 14.50 14.80 13.85 0.00 0 307 29.0 Put 15.45 15.85 14.87 0.00 0 64 30.0 Put 16.50 16.80 16.63 0.00 0 175 31.0 Put 17.20 18.05 17.50 0.00 0 182 32.0 Put 18.15 19.05 14.79 0.00 0 346 33.0 Put 19.15 20.05 21.28 0.00 0 113 34.0 Put 20.15 21.05 20.40 0.00 0 135 35.0 Put 21.10 22.05 21.10 0.00 0 250 36.0 Put 22.10 23.05 23.60 0.00 0 13 37.0 Put 23.10 24.05 24.21 0.00 0 17 38.0 Put 24.10 25.05 20.58 0.00 0 22 39.0 Put 25.10 26.05 21.33 0.00 0 15 40.0 Put 26.10 27.05 25.79 0.00 0 110 41.0 Put 27.10 28.05 27.70 0.00 0 4 42.0 Put 28.10 29.05 18.40 0.00 0 229 43.0 Put 29.10 30.05 19.32 0.00 0 30 44.0 Put 30.10 31.05 29.95 0.00 0 2 45.0 Put 31.10 32.00 30.60 0.00 0 38 46.0 Put 32.05 33.00 21.40 0.00 0 23 47.0 Put 33.05 34.00 24.50 0.00 0 6 48.0 Put 34.05 35.00 23.05 0.00 0 1 49.0 Put 35.05 36.00 24.10 0.00 0 5 50.0 Put 36.05 37.00 35.65 0.00 0 1,170 51.0 Put 37.05 38.00 0.00 0.00 0 0 52.0 Put 38.05 39.00 26.60 0.00 0 2 53.0 Put 39.25 40.00 0.00 0.00 0 0 54.0 Put 40.05 41.10 31.05 0.00 0 8 55.0 Put 41.05 42.10 31.34 0.00 0 27 56.0 Put 42.20 43.05 29.35 0.00 0 2 60.0 Put 46.05 47.10 34.50 0.00 0 609 65.0 Put 51.05 52.10 38.20 0.00 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 143 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.25 12.75 18.50 0.00 0 0 2.0 Call 11.20 11.75 0.00 0.00 0 0 3.0 Call 10.45 10.70 0.00 0.00 0 0 4.0 Call 9.45 9.70 0.00 0.00 0 0 5.0 Call 8.55 8.75 9.95 0.00 0 25 6.0 Call 7.60 7.85 6.80 0.00 0 12 7.0 Call 6.75 6.95 5.30 0.00 0 8 8.0 Call 5.90 6.10 6.65 0.00 0 4 9.0 Call 5.15 5.35 5.94 0.00 0 23 10.0 Call 4.45 4.60 4.50 0.00 0 120 11.0 Call 3.80 4.00 3.79 0.00 0 58 12.0 Call 3.20 3.40 3.23 0.00 0 1,618 13.0 Call 2.75 2.88 2.89 0.00 0 808 14.0 Call 2.32 2.45 2.32 0.00 0 967 15.0 Call 1.97 2.04 2.02 0.00 0 33,107 16.0 Call 1.65 1.76 1.69 0.00 0 945 17.0 Call 1.38 1.49 1.42 0.00 0 586 18.0 Call 1.16 1.27 1.18 0.00 0 731 19.0 Call 0.98 1.09 1.05 0.00 0 286 20.0 Call 0.83 0.91 0.88 0.00 0 1,497 21.0 Call 0.70 0.80 0.80 0.00 0 86 22.0 Call 0.60 0.68 0.80 0.00 0 248 23.0 Call 0.52 0.59 0.55 0.00 0 287 24.0 Call 0.45 0.51 0.46 0.00 0 382 25.0 Call 0.40 0.46 0.44 0.00 0 799 26.0 Call 0.34 0.42 0.58 0.00 0 122 27.0 Call 0.29 0.36 0.25 0.00 0 176 28.0 Call 0.25 0.32 0.30 0.00 0 531 29.0 Call 0.23 0.30 0.27 0.00 0 316 30.0 Call 0.21 0.26 0.24 0.00 0 1,836 31.0 Call 0.18 0.24 0.21 0.00 0 425 32.0 Call 0.17 0.22 0.22 0.00 0 88 33.0 Call 0.16 0.21 0.25 0.00 0 232 34.0 Call 0.14 0.19 0.17 0.00 0 36 35.0 Call 0.13 0.18 0.21 0.00 0 850 36.0 Call 0.12 0.17 0.47 0.00 0 224 37.0 Call 0.11 0.16 0.19 0.00 0 138 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.00 0 41 2.0 Put 0.00 0.11 0.10 0.00 0 585 3.0 Put 0.08 0.14 0.10 0.00 0 86 4.0 Put 0.11 0.22 0.31 0.00 0 700 5.0 Put 0.22 0.31 0.24 0.00 0 457 6.0 Put 0.34 0.41 0.34 0.00 0 1,773 7.0 Put 0.49 0.56 0.48 0.00 0 1,480 8.0 Put 0.69 0.73 0.72 0.00 0 1,363 9.0 Put 0.92 0.98 0.93 0.00 0 1,152 10.0 Put 1.22 1.29 1.27 0.00 0 1,238 11.0 Put 1.58 1.66 1.59 0.00 0 1,076 12.0 Put 2.00 2.09 2.06 0.00 0 1,058 13.0 Put 2.49 2.59 2.58 0.00 0 3,635 14.0 Put 3.05 3.20 3.05 0.00 0 1,290 15.0 Put 3.65 3.85 3.80 0.00 0 1,862 16.0 Put 4.35 4.50 4.05 0.00 0 952 17.0 Put 5.05 5.25 4.60 0.00 0 638 18.0 Put 5.85 6.00 5.45 0.00 0 888 19.0 Put 6.65 6.80 6.25 0.00 0 314 20.0 Put 7.50 7.65 7.59 0.00 0 981 21.0 Put 8.35 8.55 7.45 0.00 0 315 22.0 Put 9.25 9.45 8.70 0.00 0 288 23.0 Put 10.15 10.35 9.60 0.00 0 123 24.0 Put 11.00 11.30 10.80 0.00 0 443 25.0 Put 11.95 12.15 11.60 0.00 0 248 26.0 Put 12.90 13.15 13.00 0.00 0 88 27.0 Put 13.85 14.15 13.50 0.00 0 83 28.0 Put 14.80 15.00 14.90 0.00 0 63 29.0 Put 15.75 16.00 15.05 0.00 0 164 30.0 Put 16.75 16.90 16.85 0.00 0 35 31.0 Put 17.40 18.25 14.15 0.00 0 120 32.0 Put 18.35 19.25 10.55 0.00 0 98 33.0 Put 19.30 20.20 20.65 0.00 0 44 34.0 Put 20.35 21.20 21.95 0.00 0 51 35.0 Put 21.30 22.20 21.30 0.00 0 29 36.0 Put 22.45 23.05 22.68 0.00 0 12 37.0 Put 23.25 24.15 24.35 0.00 0 43 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 157 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.30 8.90 9.45 0.00 0 5 6.0 Call 7.45 8.00 0.00 0.00 0 0 7.0 Call 6.80 7.00 0.00 0.00 0 0 8.0 Call 5.90 6.15 6.60 0.00 0 2 9.0 Call 5.20 5.40 5.30 0.00 0 53 10.0 Call 4.45 4.70 4.75 0.00 0 24 11.0 Call 3.85 4.05 3.29 0.00 0 6 12.0 Call 3.30 3.50 3.83 0.00 0 32 13.0 Call 2.85 2.98 3.35 0.00 0 42 14.0 Call 2.41 2.56 2.92 0.00 0 71 15.0 Call 2.06 2.19 2.16 0.00 0 351 16.0 Call 1.75 1.88 2.20 0.00 0 113 17.0 Call 1.48 1.61 1.58 0.00 0 363 18.0 Call 1.27 1.38 1.60 0.00 0 103 19.0 Call 1.06 1.18 1.44 0.00 0 253 20.0 Call 0.91 1.03 0.91 0.00 0 328 21.0 Call 0.78 0.90 0.65 0.00 0 248 22.0 Call 0.68 0.78 1.00 0.00 0 107 23.0 Call 0.59 0.69 0.97 0.00 0 181 24.0 Call 0.53 0.61 0.54 0.00 0 117 25.0 Call 0.45 0.54 0.45 0.00 0 324 26.0 Call 0.39 0.48 0.30 0.00 0 179 27.0 Call 0.36 0.43 0.50 0.00 0 324 28.0 Call 0.32 0.39 0.32 0.00 0 143 29.0 Call 0.28 0.35 0.37 0.00 0 205 30.0 Call 0.25 0.32 0.44 0.00 0 300 31.0 Call 0.22 0.29 0.35 0.00 0 198 32.0 Call 0.20 0.27 0.26 0.00 0 151 33.0 Call 0.18 0.25 0.11 0.00 0 42 34.0 Call 0.17 0.24 0.25 0.00 0 438 35.0 Call 0.16 0.23 0.24 0.00 0 262 36.0 Call 0.15 0.21 0.17 0.00 0 359 37.0 Call 0.13 0.20 0.13 0.00 0 257 38.0 Call 0.12 0.21 0.20 0.00 0 502 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.23 0.33 0.27 0.00 0 103 6.0 Put 0.38 0.44 0.43 0.00 0 5 7.0 Put 0.54 0.61 0.54 0.00 0 23 8.0 Put 0.74 0.81 0.69 0.00 0 242 9.0 Put 0.99 1.07 0.85 0.00 0 117 10.0 Put 1.29 1.40 1.47 0.00 0 87 11.0 Put 1.67 1.77 1.60 0.00 0 51 12.0 Put 2.10 2.24 2.15 0.00 0 181 13.0 Put 2.61 2.72 2.65 0.00 0 508 14.0 Put 3.15 3.30 3.20 0.00 0 345 15.0 Put 3.80 3.95 3.53 0.00 0 516 16.0 Put 4.45 4.60 4.20 0.00 0 1,385 17.0 Put 5.20 5.35 4.70 0.00 0 191 18.0 Put 5.95 6.15 6.05 0.00 0 525 19.0 Put 6.75 6.90 6.30 0.00 0 295 20.0 Put 7.55 7.75 7.10 0.00 0 168 21.0 Put 8.45 8.60 7.75 0.00 0 520 22.0 Put 9.35 9.50 8.60 0.00 0 1,057 23.0 Put 10.20 10.40 9.60 0.00 0 619 24.0 Put 11.15 11.30 11.25 0.00 0 159 25.0 Put 12.10 12.25 12.20 0.00 0 694 26.0 Put 12.85 13.45 13.30 0.00 0 66 27.0 Put 13.80 14.40 15.60 0.00 0 138 28.0 Put 14.70 15.35 11.45 0.00 0 47 29.0 Put 15.50 16.35 17.40 0.00 0 171 30.0 Put 16.45 17.30 16.45 0.00 0 104 31.0 Put 17.40 18.30 18.74 0.00 0 5 32.0 Put 18.40 19.25 18.15 0.00 0 72 33.0 Put 19.35 20.25 12.72 0.00 0 260 34.0 Put 20.35 21.20 17.50 0.00 0 194 35.0 Put 21.30 22.20 21.35 0.00 0 327 36.0 Put 22.30 23.20 17.10 0.00 0 844 37.0 Put 23.25 24.20 23.20 0.00 0 1,761 38.0 Put 24.25 25.15 25.30 0.00 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 178 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.20 13.00 10.92 0.00 0 1 2.0 Call 10.95 12.00 9.89 0.00 0 0 3.0 Call 10.40 10.65 9.11 0.00 0 2 4.0 Call 9.45 9.70 8.15 0.00 0 1 5.0 Call 8.55 8.80 8.65 0.00 0 13 6.0 Call 7.60 7.85 7.92 0.00 0 1,117 7.0 Call 6.75 7.00 8.05 0.00 0 490 8.0 Call 6.00 6.20 5.00 0.00 0 502 9.0 Call 5.25 5.50 4.70 0.00 0 40 10.0 Call 4.60 4.80 4.65 0.00 0 1,283 11.0 Call 3.95 4.15 4.05 0.00 0 66 12.0 Call 3.45 3.65 3.55 0.00 0 442 13.0 Call 3.00 3.15 3.05 0.00 0 452 14.0 Call 2.57 2.71 2.58 0.00 0 592 15.0 Call 2.22 2.30 2.16 0.00 0 928 16.0 Call 1.90 2.02 1.88 0.00 0 386 17.0 Call 1.63 1.73 1.75 0.00 0 1,420 18.0 Call 1.36 1.50 1.45 0.00 0 620 19.0 Call 1.20 1.32 1.29 0.00 0 272 20.0 Call 1.03 1.15 1.10 0.00 0 1,951 21.0 Call 0.89 1.01 1.00 0.00 0 253 22.0 Call 0.79 0.89 0.86 0.00 0 363 23.0 Call 0.70 0.78 0.75 0.00 0 704 24.0 Call 0.62 0.70 0.90 0.00 0 1,175 25.0 Call 0.54 0.65 0.60 0.00 0 2,061 26.0 Call 0.48 0.57 0.52 0.00 0 659 27.0 Call 0.44 0.52 0.55 0.00 0 339 28.0 Call 0.38 0.47 0.52 0.00 0 834 29.0 Call 0.34 0.43 0.37 0.00 0 191 30.0 Call 0.31 0.40 0.37 0.00 0 3,894 31.0 Call 0.28 0.37 0.30 0.00 0 646 32.0 Call 0.26 0.34 0.38 0.00 0 337 33.0 Call 0.24 0.32 0.28 0.00 0 307 34.0 Call 0.22 0.30 0.35 0.00 0 820 35.0 Call 0.21 0.28 0.32 0.00 0 1,258 36.0 Call 0.19 0.26 0.21 0.00 0 370 37.0 Call 0.18 0.25 0.26 0.00 0 328 38.0 Call 0.17 0.23 0.19 0.00 0 400 39.0 Call 0.16 0.22 0.21 0.00 0 243 40.0 Call 0.15 0.21 0.20 0.00 0 3,181 41.0 Call 0.15 0.22 0.24 0.00 0 642 42.0 Call 0.14 0.19 0.16 0.00 0 870 43.0 Call 0.13 0.19 0.10 0.00 0 1,053 44.0 Call 0.13 0.18 0.18 0.00 0 2,554 45.0 Call 0.14 0.15 0.15 0.00 0 3,974 46.0 Call 0.12 0.18 0.09 0.00 0 574 47.0 Call 0.08 0.20 0.11 0.00 0 52 48.0 Call 0.07 0.20 0.12 0.00 0 751 49.0 Call 0.07 0.19 0.91 0.00 0 98 50.0 Call 0.10 0.19 0.15 0.00 0 2,400 51.0 Call 0.06 0.17 0.14 0.00 0 209 52.0 Call 0.05 0.18 0.08 0.00 0 137 53.0 Call 0.05 0.18 0.16 0.00 0 33 54.0 Call 0.05 0.17 0.37 0.00 0 164 55.0 Call 0.04 0.17 0.11 0.00 0 555 56.0 Call 0.04 0.17 0.18 0.00 0 293 57.0 Call 0.04 0.16 0.64 0.00 0 18 58.0 Call 0.03 0.16 0.27 0.00 0 220 59.0 Call 0.03 0.16 0.85 0.00 0 59 60.0 Call 0.05 0.14 0.14 0.00 0 3,554 61.0 Call 0.03 0.16 0.75 0.00 0 101 62.0 Call 0.02 0.16 0.23 0.00 0 205 63.0 Call 0.02 0.15 0.55 0.00 0 533 64.0 Call 0.02 0.15 0.26 0.00 0 507 65.0 Call 0.08 0.13 0.11 0.00 0 6,774 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.05 0.04 0.00 0 4,393 2.0 Put 0.07 0.09 0.09 0.00 0 725 3.0 Put 0.07 0.20 0.29 0.00 0 225 4.0 Put 0.16 0.28 0.20 0.00 0 878 5.0 Put 0.30 0.36 0.33 0.00 0 937 6.0 Put 0.43 0.49 0.45 0.00 0 2,312 7.0 Put 0.61 0.67 0.64 0.00 0 3,042 8.0 Put 0.82 0.89 0.85 0.00 0 2,865 9.0 Put 1.09 1.16 1.14 0.00 0 3,000 10.0 Put 1.42 1.51 1.48 0.00 0 6,202 11.0 Put 1.81 1.91 1.90 0.00 0 2,672 12.0 Put 2.26 2.35 2.34 0.00 0 1,185 13.0 Put 2.76 2.87 2.87 0.00 0 1,985 14.0 Put 3.30 3.45 3.40 0.00 0 2,776 15.0 Put 3.95 4.10 4.05 0.00 0 1,956 16.0 Put 4.65 4.80 4.27 0.00 0 1,618 17.0 Put 5.35 5.55 5.00 0.00 0 342 18.0 Put 6.15 6.30 6.10 0.00 0 605 19.0 Put 6.95 7.10 6.35 0.00 0 697 20.0 Put 7.75 7.95 7.80 0.00 0 2,150 21.0 Put 8.40 8.95 8.05 0.00 0 756 22.0 Put 9.25 9.85 9.00 0.00 0 680 23.0 Put 10.10 10.75 11.82 0.00 0 241 24.0 Put 11.00 11.65 10.75 0.00 0 1,630 25.0 Put 11.90 12.60 11.40 0.00 0 625 26.0 Put 12.85 13.55 12.85 0.00 0 359 27.0 Put 13.70 14.50 14.70 0.00 0 517 28.0 Put 14.65 15.45 16.82 0.00 0 757 29.0 Put 15.60 16.40 16.76 0.00 0 45 30.0 Put 16.55 17.40 16.10 0.00 0 967 31.0 Put 17.50 18.35 18.80 0.00 0 269 32.0 Put 18.45 19.35 18.73 0.00 0 152 33.0 Put 19.40 20.30 20.87 0.00 0 61 34.0 Put 20.40 21.30 21.16 0.00 0 99 35.0 Put 21.40 22.25 21.55 0.00 0 212 36.0 Put 22.40 23.25 22.21 0.00 0 117 37.0 Put 23.50 24.25 23.40 0.00 0 67 38.0 Put 24.30 25.20 24.11 0.00 0 1,112 39.0 Put 25.35 26.20 25.15 0.00 0 32 40.0 Put 26.45 27.20 26.08 0.00 0 798 41.0 Put 27.30 28.15 28.74 0.00 0 528 42.0 Put 28.20 29.15 30.24 0.00 0 603 43.0 Put 29.30 30.15 30.87 0.00 0 738 44.0 Put 30.20 31.15 21.05 0.00 0 161 45.0 Put 31.25 32.15 31.30 0.00 0 319 46.0 Put 32.25 33.15 21.20 0.00 0 112 47.0 Put 33.15 34.10 24.80 0.00 0 7 48.0 Put 34.25 35.10 21.50 0.00 0 31 49.0 Put 35.15 36.10 25.85 0.00 0 13 50.0 Put 36.10 37.10 31.57 0.00 0 135 51.0 Put 37.10 38.10 28.85 0.00 0 12 52.0 Put 38.10 39.15 26.50 0.00 0 220 53.0 Put 39.20 40.10 27.50 0.00 0 275 54.0 Put 40.20 41.15 28.35 0.00 0 325 55.0 Put 41.20 42.15 29.30 0.00 0 50 56.0 Put 42.25 43.15 37.00 0.00 0 1 57.0 Put 43.25 44.15 32.40 0.00 0 10 58.0 Put 44.15 45.15 0.00 0.00 0 0 59.0 Put 45.05 46.15 34.20 0.00 0 5 60.0 Put 46.25 47.15 42.75 0.00 0 1,726 61.0 Put 47.20 48.10 36.95 0.00 0 492 62.0 Put 48.15 49.15 39.34 0.00 0 288 63.0 Put 49.05 50.15 37.10 0.00 0 88 64.0 Put 50.15 51.15 38.00 0.00 0 10 65.0 Put 51.05 52.10 51.23 0.00 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 234 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 11.40 11.65 0.00 0.00 0 0 3.0 Call 10.40 10.65 0.00 0.00 0 0 4.0 Call 9.45 9.70 0.00 0.00 0 0 5.0 Call 8.55 8.85 0.00 0.00 0 0 6.0 Call 7.70 7.95 0.00 0.00 0 0 7.0 Call 6.90 7.10 8.35 0.00 0 1 8.0 Call 6.15 6.35 0.00 0.00 0 0 9.0 Call 5.45 5.70 0.00 0.00 0 0 10.0 Call 4.85 5.05 5.50 0.00 0 8 11.0 Call 4.25 4.45 0.00 0.00 0 0 12.0 Call 3.75 3.95 4.88 0.00 0 2 13.0 Call 3.30 3.50 3.45 0.00 0 4 14.0 Call 2.93 3.05 3.42 0.00 0 10 15.0 Call 2.57 2.69 2.61 0.00 0 47 16.0 Call 2.25 2.39 2.77 0.00 0 29 17.0 Call 2.00 2.15 2.08 0.00 0 5 18.0 Call 1.76 1.89 1.84 0.00 0 71 19.0 Call 1.56 1.68 1.40 0.00 0 1 20.0 Call 1.38 1.50 1.42 0.00 0 43 21.0 Call 1.22 1.34 1.48 0.00 0 1 22.0 Call 1.09 1.20 0.00 0.00 0 0 23.0 Call 0.99 1.08 1.30 0.00 0 1 24.0 Call 0.89 0.99 0.96 0.00 0 1 25.0 Call 0.78 0.90 0.84 0.00 0 48 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.05 0.23 0.00 0.00 0 0 3.0 Put 0.15 0.27 0.00 0.00 0 0 4.0 Put 0.12 0.40 0.00 0.00 0 0 5.0 Put 0.37 0.46 0.43 0.00 0 1 6.0 Put 0.55 0.63 0.72 0.00 0 584 7.0 Put 0.77 0.84 0.00 0.00 0 0 8.0 Put 1.03 1.10 0.93 0.00 0 501 9.0 Put 1.34 1.43 1.32 0.00 0 1,286 10.0 Put 1.70 1.81 1.60 0.00 0 55 11.0 Put 2.14 2.23 0.00 0.00 0 0 12.0 Put 2.63 2.76 0.00 0.00 0 0 13.0 Put 3.15 3.30 3.19 0.00 0 27 14.0 Put 3.75 3.90 3.40 0.00 0 100 15.0 Put 4.40 4.55 4.14 0.00 0 10 16.0 Put 5.05 5.20 4.60 0.00 0 2 17.0 Put 5.80 5.95 0.00 0.00 0 0 18.0 Put 6.55 6.70 6.60 0.00 0 0 19.0 Put 7.30 7.45 7.45 0.00 0 0 20.0 Put 7.95 8.80 7.46 0.00 0 3 21.0 Put 8.70 9.65 0.00 0.00 0 0 22.0 Put 9.55 10.50 9.80 0.00 0 1 23.0 Put 10.65 11.30 0.00 0.00 0 0 24.0 Put 11.25 11.85 11.62 0.00 0 187 25.0 Put 12.15 13.05 11.75 0.00 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 248 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.30 8.90 8.40 0.00 0 1 6.0 Call 7.45 8.10 0.00 0.00 0 0 7.0 Call 6.80 7.20 0.00 0.00 0 0 8.0 Call 6.15 6.50 6.26 0.00 0 6 9.0 Call 5.45 5.75 6.31 0.00 0 2 10.0 Call 4.90 5.10 5.13 0.00 0 76 11.0 Call 4.30 4.55 5.52 0.00 0 2 12.0 Call 3.80 4.05 4.75 0.00 0 20 13.0 Call 3.40 3.60 3.45 0.00 0 163 14.0 Call 3.00 3.15 3.40 0.00 0 9 15.0 Call 2.65 2.79 2.75 0.00 0 183 16.0 Call 2.32 2.48 3.07 0.00 0 346 17.0 Call 2.07 2.20 1.64 0.00 0 519 18.0 Call 1.85 1.97 2.10 0.00 0 98 19.0 Call 1.63 1.76 2.27 0.00 0 27 20.0 Call 1.46 1.58 1.72 0.00 0 193 21.0 Call 1.30 1.41 1.32 0.00 0 277 22.0 Call 1.16 1.28 1.60 0.00 0 1,386 23.0 Call 1.04 1.17 0.87 0.00 0 30 24.0 Call 0.90 1.05 1.24 0.00 0 85 25.0 Call 0.84 0.96 0.90 0.00 0 2,857 26.0 Call 0.77 0.86 1.00 0.00 0 108 27.0 Call 0.69 0.79 0.78 0.00 0 52 28.0 Call 0.64 0.73 0.70 0.00 0 1,739 29.0 Call 0.57 0.69 0.57 0.00 0 66 30.0 Call 0.52 0.62 0.50 0.00 0 152 31.0 Call 0.48 0.58 1.18 0.00 0 12 32.0 Call 0.43 0.54 0.53 0.00 0 63 33.0 Call 0.38 0.50 0.40 0.00 0 61 34.0 Call 0.37 0.47 1.00 0.00 0 2 35.0 Call 0.34 0.44 0.46 0.00 0 398 36.0 Call 0.30 0.41 0.52 0.00 0 10 37.0 Call 0.32 0.38 0.45 0.00 0 226 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.40 0.48 0.45 0.00 0 1,256 6.0 Put 0.58 0.67 0.85 0.00 0 88 7.0 Put 0.79 0.92 0.83 0.00 0 891 8.0 Put 1.05 1.21 1.40 0.00 0 49 9.0 Put 1.39 1.53 1.81 0.00 0 46 10.0 Put 1.77 1.90 1.84 0.00 0 150 11.0 Put 2.21 2.32 2.49 0.00 0 20 12.0 Put 2.70 2.85 2.50 0.00 0 99 13.0 Put 3.20 3.40 3.05 0.00 0 406 14.0 Put 3.80 4.00 3.95 0.00 0 39 15.0 Put 4.45 4.60 5.18 0.00 0 134 16.0 Put 5.15 5.30 5.65 0.00 0 70 17.0 Put 5.85 6.00 6.72 0.00 0 291 18.0 Put 6.60 6.80 6.75 0.00 0 72 19.0 Put 7.30 7.55 7.50 0.00 0 360 20.0 Put 8.10 8.90 7.75 0.00 0 59 21.0 Put 8.75 9.90 8.79 0.00 0 200 22.0 Put 9.65 10.70 6.85 0.00 0 3 23.0 Put 10.65 11.55 11.90 0.00 0 407 24.0 Put 11.55 12.75 6.01 0.00 0 4 25.0 Put 12.40 13.65 8.69 0.00 0 2 26.0 Put 13.30 14.55 13.65 0.00 0 1 27.0 Put 14.20 15.45 13.93 0.00 0 21 28.0 Put 15.10 16.40 12.22 0.00 0 2 29.0 Put 16.05 17.30 0.00 0.00 0 0 30.0 Put 16.90 18.25 18.10 0.00 0 5 31.0 Put 17.85 19.20 0.00 0.00 0 0 32.0 Put 18.80 20.15 0.00 0.00 0 0 33.0 Put 19.75 21.10 11.00 0.00 0 2 34.0 Put 20.70 22.05 12.10 0.00 0 1 35.0 Put 21.00 23.00 22.04 0.00 0 76 36.0 Put 22.00 23.95 22.62 0.00 0 74 37.0 Put 22.95 24.95 13.65 0.00 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 339 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.80 6.15 6.05 0.00 0 500 10.0 Call 5.20 5.60 4.26 0.00 0 10 11.0 Call 4.70 4.95 0.00 0.00 0 0 12.0 Call 4.20 4.55 3.30 0.00 0 3 13.0 Call 3.80 4.05 3.95 0.00 0 7 14.0 Call 3.45 3.70 4.00 0.00 0 4 15.0 Call 3.15 3.35 3.95 0.00 0 37 16.0 Call 2.76 3.10 3.45 0.00 0 6 17.0 Call 2.52 2.80 3.50 0.00 0 2 18.0 Call 2.24 2.53 2.42 0.00 0 0 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.61 1.90 1.75 0.00 0 305 10.0 Put 2.00 2.99 2.09 0.00 0 188 11.0 Put 2.48 3.05 2.93 0.00 0 1 12.0 Put 2.99 4.20 3.80 0.00 0 8 13.0 Put 3.55 4.75 3.60 0.00 0 10 14.0 Put 4.15 5.40 4.00 0.00 0 1 15.0 Put 4.75 6.05 4.65 0.00 0 28 16.0 Put 5.05 6.75 0.00 0.00 0 0 17.0 Put 6.15 7.50 0.00 0.00 0 0 18.0 Put 6.90 8.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 542 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.20 13.10 13.05 0.00 0 15 2.0 Call 11.20 12.15 12.60 0.00 0 0 3.0 Call 10.40 10.70 11.40 0.00 0 30 4.0 Call 9.55 9.90 9.98 0.00 0 4 5.0 Call 8.75 9.15 10.10 0.00 0 38 6.0 Call 8.10 8.45 8.75 0.00 0 4 7.0 Call 7.45 7.80 8.65 0.00 0 11 8.0 Call 6.85 7.20 6.50 0.00 0 521 9.0 Call 6.25 6.70 7.00 0.00 0 8 10.0 Call 5.80 6.20 6.00 0.00 0 547 11.0 Call 5.35 5.75 5.30 0.00 0 1,698 12.0 Call 5.00 5.35 5.15 0.00 0 2,166 13.0 Call 4.80 5.00 4.75 0.00 0 844 14.0 Call 4.30 4.45 4.36 0.00 0 223 15.0 Call 4.00 4.30 4.00 0.00 0 1,732 16.0 Call 3.60 3.95 4.27 0.00 0 352 17.0 Call 3.35 3.80 3.99 0.00 0 217 18.0 Call 3.15 3.50 3.61 0.00 0 329 19.0 Call 2.80 3.30 3.90 0.00 0 408 20.0 Call 2.87 3.40 3.05 0.00 0 4,688 21.0 Call 2.51 3.80 3.00 0.00 0 285 22.0 Call 2.32 3.50 2.90 0.00 0 182 23.0 Call 2.18 3.45 2.95 0.00 0 265 24.0 Call 2.04 3.10 2.30 0.00 0 315 25.0 Call 2.10 2.31 2.25 0.00 0 2,151 26.0 Call 1.65 2.40 2.53 0.00 0 675 27.0 Call 1.45 2.41 1.60 0.00 0 465 28.0 Call 1.32 2.17 1.75 0.00 0 290 29.0 Call 1.48 2.45 1.50 0.00 0 509 30.0 Call 1.60 1.87 1.70 0.00 0 2,109 31.0 Call 1.33 2.12 2.23 0.00 0 328 32.0 Call 1.25 2.04 1.50 0.00 0 182 33.0 Call 1.18 1.93 1.45 0.00 0 236 34.0 Call 1.11 2.03 1.64 0.00 0 388 35.0 Call 1.23 1.72 1.41 0.00 0 2,040 36.0 Call 0.90 1.73 1.66 0.00 0 135 37.0 Call 0.95 1.68 1.40 0.00 0 94 38.0 Call 0.75 1.57 1.79 0.00 0 638 39.0 Call 0.65 1.40 1.35 0.00 0 184 40.0 Call 0.81 1.36 1.25 0.00 0 3,149 41.0 Call 0.49 1.49 0.90 0.00 0 79 42.0 Call 0.81 1.44 1.25 0.00 0 368 43.0 Call 0.80 1.41 1.12 0.00 0 503 44.0 Call 0.45 1.20 0.83 0.00 0 109 45.0 Call 0.75 1.15 0.91 0.00 0 773 46.0 Call 0.55 1.14 0.93 0.00 0 54 47.0 Call 0.00 1.11 0.59 0.00 0 35 48.0 Call 0.00 1.25 0.65 0.00 0 49 49.0 Call 0.22 1.05 1.58 0.00 0 29 50.0 Call 0.60 0.81 0.70 0.00 0 1,803 51.0 Call 0.00 1.19 0.82 0.00 0 84 52.0 Call 0.00 0.98 0.60 0.00 0 43 53.0 Call 0.00 0.96 0.80 0.00 0 55 54.0 Call 0.07 0.94 5.00 0.00 0 18 55.0 Call 0.41 0.76 0.58 0.00 0 855 56.0 Call 0.00 1.12 0.50 0.00 0 58 57.0 Call 0.00 0.89 3.79 0.00 0 6 58.0 Call 0.09 0.87 1.39 0.00 0 36 59.0 Call 0.09 1.08 0.60 0.00 0 24 60.0 Call 0.26 0.64 0.48 0.00 0 789 61.0 Call 0.10 0.83 0.50 0.00 0 14 62.0 Call 0.22 0.82 0.55 0.00 0 224 63.0 Call 0.15 0.70 0.45 0.00 0 556 64.0 Call 0.10 0.54 0.55 0.00 0 65 65.0 Call 0.37 0.55 0.37 0.00 0 9,595 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.19 0.15 0.00 0 312 2.0 Put 0.21 0.40 0.34 0.00 0 9 3.0 Put 0.36 0.52 0.50 0.00 0 274 4.0 Put 0.57 1.05 0.60 0.00 0 33 5.0 Put 0.66 1.14 1.00 0.00 0 582 6.0 Put 1.13 1.78 1.21 0.00 0 121 7.0 Put 1.47 2.22 1.57 0.00 0 47 8.0 Put 1.85 2.30 2.00 0.00 0 38 9.0 Put 2.29 3.25 2.34 0.00 0 185 10.0 Put 2.82 3.55 2.88 0.00 0 184 11.0 Put 3.30 4.20 4.20 0.00 0 360 12.0 Put 3.85 4.55 4.24 0.00 0 217 13.0 Put 4.45 5.05 4.40 0.00 0 159 14.0 Put 5.10 5.55 5.48 0.00 0 323 15.0 Put 5.65 6.25 6.10 0.00 0 577 16.0 Put 6.40 7.70 6.94 0.00 0 244 17.0 Put 7.00 8.00 7.00 0.00 0 115 18.0 Put 7.85 9.20 7.90 0.00 0 183 19.0 Put 8.30 9.95 8.98 0.00 0 106 20.0 Put 9.10 10.75 10.80 0.00 0 295 21.0 Put 9.80 11.10 11.50 0.00 0 256 22.0 Put 10.50 12.35 12.50 0.00 0 155 23.0 Put 11.55 13.20 11.76 0.00 0 96 24.0 Put 12.50 14.00 14.00 0.00 0 120 25.0 Put 13.00 14.90 13.35 0.00 0 1,705 26.0 Put 13.55 15.65 15.78 0.00 0 178 27.0 Put 14.45 16.60 12.93 0.00 0 347 28.0 Put 15.30 17.50 17.20 0.00 0 137 29.0 Put 16.60 18.35 18.12 0.00 0 96 30.0 Put 17.50 19.25 17.79 0.00 0 182 31.0 Put 18.50 20.15 18.89 0.00 0 7 32.0 Put 19.40 21.10 19.45 0.00 0 153 33.0 Put 20.30 22.00 21.28 0.00 0 9 34.0 Put 21.20 22.90 21.61 0.00 0 11 35.0 Put 21.65 23.85 22.74 0.00 0 115 36.0 Put 22.85 24.75 25.02 0.00 0 53 37.0 Put 23.50 25.70 24.45 0.00 0 5 38.0 Put 24.45 26.60 25.10 0.00 0 54 39.0 Put 25.40 27.55 27.45 0.00 0 34 40.0 Put 27.05 28.20 27.35 0.00 0 1,008 41.0 Put 27.30 29.45 29.67 0.00 0 22 42.0 Put 28.25 30.40 30.49 0.00 0 242 43.0 Put 29.20 31.35 31.12 0.00 0 37 44.0 Put 30.20 32.30 24.79 0.00 0 40 45.0 Put 31.15 33.25 23.65 0.00 0 31 46.0 Put 32.10 34.20 22.90 0.00 0 14 47.0 Put 33.05 35.15 30.00 0.00 0 90 48.0 Put 34.00 36.15 32.80 0.00 0 125 49.0 Put 34.95 37.10 33.70 0.00 0 16 50.0 Put 35.95 38.10 27.75 0.00 0 50 51.0 Put 36.90 39.10 27.00 0.00 0 10 52.0 Put 37.85 40.10 30.20 0.00 0 144 53.0 Put 38.80 41.05 0.00 0.00 0 0 54.0 Put 39.65 42.15 41.40 0.00 0 209 55.0 Put 40.60 43.15 39.35 0.00 0 20 56.0 Put 41.60 44.10 40.25 0.00 0 399 57.0 Put 42.65 45.10 34.60 0.00 0 15 58.0 Put 43.50 46.10 36.59 0.00 0 8 59.0 Put 44.50 47.10 46.00 0.00 0 6 60.0 Put 45.45 48.10 47.43 0.00 0 474 61.0 Put 46.40 49.10 36.45 0.00 0 154 62.0 Put 47.35 50.10 40.25 0.00 0 9 63.0 Put 48.30 51.15 40.30 0.00 0 120 64.0 Put 49.30 52.15 0.00 0.00 0 0 65.0 Put 50.20 53.15 53.49 0.00 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 27, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.12 13.17 12.92 -0.62 -4.58 2000X100 13.03 12.80 5,246,340 Wed Jul 27 2022 3:10:04 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 29 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.85 8.00 8.65 0.20 0 1 6.0 Call 6.85 7.00 0.00 0.00 0 0 6.5 Call 6.35 6.50 0.00 0.00 0 0 7.0 Call 5.85 6.00 0.00 0.00 0 0 7.5 Call 5.35 5.55 0.00 0.00 0 0 8.0 Call 4.85 5.00 4.40 -1.05 0 0 8.5 Call 4.35 4.50 0.00 0.00 0 0 9.0 Call 3.85 4.00 3.85 -0.69 8 16 9.5 Call 3.35 3.50 4.05 0.10 0 1 10.0 Call 2.88 2.98 3.40 -0.05 0 16 10.5 Call 2.33 2.50 2.82 -0.05 0 31 11.0 Call 1.91 1.99 3.25 0.81 0 512 11.5 Call 1.43 1.53 1.50 -0.45 1 17 12.0 Call 1.01 1.08 0.96 -0.67 245 501 12.5 Call 0.64 0.70 0.69 -0.56 111 604 13.0 Call 0.36 0.40 0.39 -0.43 893 2,289 13.5 Call 0.17 0.20 0.18 -0.35 1,169 1,703 14.0 Call 0.09 0.10 0.10 -0.23 1,087 2,391 14.5 Call 0.04 0.06 0.06 -0.13 249 2,641 15.0 Call 0.03 0.04 0.03 -0.07 361 3,453 15.5 Call 0.02 0.03 0.02 -0.04 20 1,869 16.0 Call 0.02 0.03 0.02 -0.02 1,990 2,502 16.5 Call 0.02 0.03 0.03 0.00 6 973 17.0 Call 0.01 0.03 0.01 -0.01 207 1,365 17.5 Call 0.00 0.02 0.02 0.01 1 455 18.0 Call 0.00 0.02 0.01 0.00 1 762 18.5 Call 0.00 0.02 0.03 0.01 0 652 19.0 Call 0.00 0.02 0.02 0.00 0 585 19.5 Call 0.00 0.02 0.02 0.00 0 382 20.0 Call 0.00 0.02 0.01 0.00 0 527 20.5 Call 0.00 0.02 0.04 0.03 0 421 21.0 Call 0.00 0.02 0.01 0.00 0 359 21.5 Call 0.00 0.02 0.03 0.03 0 207 22.0 Call 0.00 0.02 0.02 0.02 0 152 22.5 Call 0.00 0.02 0.02 0.02 0 194 23.0 Call 0.00 0.03 0.14 0.14 0 5 23.5 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.01 0.01 0 3 24.5 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.09 0.09 0 4 26.0 Call 0.00 0.01 0.00 0.00 0 0 27.0 Call 0.00 0.03 0.00 0.00 0 0 28.0 Call 0.00 0.03 0.00 0.00 0 0 30.0 Call 0.00 0.02 0.01 0.01 0 0 35.0 Call 0.00 0.01 0.03 0.03 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.03 0.03 0 128 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.03 0.03 0 27 7.5 Put 0.00 0.01 0.02 0.02 0 11 8.0 Put 0.00 0.02 0.01 0.00 0 1,189 8.5 Put 0.00 0.03 0.02 0.01 0 91 9.0 Put 0.00 0.02 0.01 0.00 10 2,684 9.5 Put 0.00 0.02 0.02 0.00 0 498 10.0 Put 0.01 0.02 0.01 -0.01 122 3,607 10.5 Put 0.01 0.03 0.01 -0.02 30 3,040 11.0 Put 0.03 0.04 0.03 0.00 139 3,210 11.5 Put 0.07 0.08 0.07 0.01 307 2,896 12.0 Put 0.12 0.14 0.13 0.04 1,039 5,369 12.5 Put 0.24 0.25 0.25 0.08 1,081 2,892 13.0 Put 0.43 0.49 0.47 0.16 1,571 4,569 13.5 Put 0.74 0.81 0.78 0.26 747 4,280 14.0 Put 1.12 1.21 1.19 0.38 958 3,191 14.5 Put 1.60 1.67 1.66 0.47 49 722 15.0 Put 2.06 2.15 2.11 0.48 77 602 15.5 Put 2.55 2.64 2.61 0.61 1 304 16.0 Put 3.05 3.15 3.15 0.58 22 454 16.5 Put 3.55 3.65 3.00 0.00 0 173 17.0 Put 4.05 4.15 4.13 0.78 18 73 17.5 Put 4.55 4.65 4.60 0.65 18 38 18.0 Put 5.05 5.15 5.10 0.70 18 94 18.5 Put 5.55 5.65 5.69 0.74 1 7 19.0 Put 6.05 6.15 6.10 0.70 16 19 19.5 Put 6.55 6.65 0.00 0.00 0 0 20.0 Put 7.00 7.15 6.50 0.10 0 26 20.5 Put 7.50 7.65 6.21 -0.69 0 11 21.0 Put 8.00 8.15 8.20 0.58 1 2 21.5 Put 8.50 8.65 0.00 0.00 0 0 22.0 Put 9.00 9.15 9.09 0.69 3 6 22.5 Put 9.50 9.65 9.62 0.72 0 8 23.0 Put 10.00 10.15 11.00 1.60 0 10 23.5 Put 10.50 10.65 10.60 0.70 1 12 24.0 Put 11.00 11.15 9.90 -0.50 0 4 24.5 Put 11.50 11.70 12.84 1.94 0 3 25.0 Put 12.00 12.15 11.34 -0.06 0 15 26.0 Put 13.05 13.15 12.62 0.22 0 2 27.0 Put 14.00 14.15 14.04 0.64 0 8 28.0 Put 15.00 15.15 13.55 -0.85 0 12 30.0 Put 17.00 17.15 16.48 0.00 0 15 35.0 Put 22.00 22.15 20.75 -0.65 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.85 8.00 8.70 0.25 0 6 6.0 Call 6.85 7.00 0.00 0.00 0 0 7.0 Call 5.85 6.00 0.00 0.00 0 0 7.5 Call 5.35 5.50 0.00 0.00 0 0 8.0 Call 4.85 5.00 0.00 0.00 0 0 8.5 Call 4.35 4.50 0.00 0.00 0 0 9.0 Call 3.85 4.00 0.00 0.00 0 0 9.5 Call 3.40 3.55 2.88 -1.07 0 3 10.0 Call 2.61 3.10 3.00 -0.50 10 17 10.5 Call 2.25 2.70 0.00 0.00 0 0 11.0 Call 2.02 2.09 2.02 -0.62 20 16 11.5 Call 1.59 1.67 3.20 1.09 0 6 12.0 Call 1.24 1.29 1.24 -0.50 11 156 12.5 Call 0.91 0.96 0.92 -0.43 18 63 13.0 Call 0.64 0.68 0.67 -0.43 178 332 13.5 Call 0.43 0.47 0.45 -0.34 76 277 14.0 Call 0.28 0.31 0.28 -0.28 139 724 14.5 Call 0.17 0.20 0.18 -0.20 86 415 15.0 Call 0.11 0.13 0.11 -0.17 238 881 15.5 Call 0.07 0.09 0.08 -0.09 23 279 16.0 Call 0.05 0.06 0.05 -0.08 48 942 16.5 Call 0.03 0.05 0.04 -0.07 1 98 17.0 Call 0.03 0.04 0.04 -0.03 3 370 17.5 Call 0.02 0.03 0.03 -0.01 143 56 18.0 Call 0.02 0.03 0.02 -0.02 8 220 18.5 Call 0.01 0.03 0.02 -0.01 78 41 19.0 Call 0.01 0.02 0.02 -0.01 214 613 19.5 Call 0.00 0.02 0.02 0.00 2 0 20.0 Call 0.00 0.02 0.02 0.00 0 321 20.5 Call 0.00 0.02 0.00 0.00 0 0 21.0 Call 0.00 0.02 0.04 0.03 0 44 21.5 Call 0.00 0.02 0.00 0.00 0 0 22.0 Call 0.00 0.02 0.05 0.03 0 59 22.5 Call 0.00 0.02 0.00 0.00 0 0 23.0 Call 0.00 0.02 0.07 0.05 0 10 23.5 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.06 0.04 0 13 24.5 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.03 0.01 0 81 26.0 Call 0.00 0.03 0.03 0.01 0 30 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 2 239 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.03 0.02 0 219 8.0 Put 0.00 0.02 0.02 0.01 611 117 8.5 Put 0.02 0.03 0.03 0.01 300 139 9.0 Put 0.02 0.04 0.03 -0.01 215 459 9.5 Put 0.04 0.05 0.05 0.02 600 2,507 10.0 Put 0.06 0.07 0.07 0.00 512 784 10.5 Put 0.09 0.10 0.09 0.01 1,006 128 11.0 Put 0.15 0.16 0.15 0.02 118 1,682 11.5 Put 0.22 0.24 0.25 0.06 132 911 12.0 Put 0.34 0.37 0.36 0.09 669 1,473 12.5 Put 0.51 0.55 0.52 0.12 229 899 13.0 Put 0.73 0.77 0.76 0.20 243 1,658 13.5 Put 1.01 1.07 1.05 0.27 552 1,449 14.0 Put 1.34 1.41 1.41 0.35 905 334 14.5 Put 1.74 1.81 1.81 0.39 66 168 15.0 Put 2.17 2.24 2.23 0.45 27 55 15.5 Put 2.64 2.72 2.66 0.53 4 503 16.0 Put 3.10 3.20 2.59 0.00 0 99 16.5 Put 3.55 3.70 3.10 0.00 0 124 17.0 Put 4.05 4.20 2.85 -0.65 0 34 17.5 Put 4.55 4.70 4.62 0.62 1 32 18.0 Put 5.05 5.15 5.10 0.52 15 63 18.5 Put 5.55 5.70 5.55 0.60 2 49 19.0 Put 6.05 6.20 4.70 -0.75 0 19 19.5 Put 6.55 6.65 0.00 0.00 0 0 20.0 Put 7.05 7.15 6.38 -0.07 0 9 20.5 Put 7.55 7.65 0.00 0.00 0 0 21.0 Put 8.00 8.20 6.87 -0.48 0 1 21.5 Put 8.45 8.75 0.00 0.00 0 0 22.0 Put 9.05 9.20 9.32 0.87 0 2 22.5 Put 9.55 9.70 0.00 0.00 0 0 23.0 Put 10.00 10.20 8.63 -0.82 0 2 23.5 Put 10.50 10.65 0.00 0.00 0 0 24.0 Put 11.00 11.15 11.12 0.67 0 2 24.5 Put 11.30 11.85 0.00 0.00 0 0 25.0 Put 11.95 12.25 10.60 -0.85 0 1 26.0 Put 13.00 13.15 11.75 -0.70 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 8.05 0.00 0.00 0 0 7.5 Call 5.35 5.50 0.00 0.00 0 0 8.0 Call 4.90 5.00 0.00 0.00 0 0 8.5 Call 4.40 4.50 0.00 0.00 0 0 9.0 Call 3.95 4.05 0.00 0.00 0 0 9.5 Call 3.45 3.55 0.00 0.00 0 0 10.0 Call 3.00 3.10 3.15 -0.35 3 15 10.5 Call 2.58 2.64 2.60 -0.50 0 8 11.0 Call 2.14 2.22 2.92 0.26 0 3 11.5 Call 1.72 1.82 2.27 0.04 0 23 12.0 Call 1.40 1.46 1.40 -0.49 4 40 12.5 Call 1.10 1.15 1.14 -0.39 57 18 13.0 Call 0.84 0.88 0.87 -0.43 108 166 13.5 Call 0.62 0.66 0.65 -0.34 30 106 14.0 Call 0.45 0.49 0.47 -0.30 7 410 14.5 Call 0.32 0.36 0.32 -0.24 312 149 15.0 Call 0.23 0.27 0.24 -0.18 114 331 15.5 Call 0.15 0.20 0.18 -0.11 33 373 16.0 Call 0.12 0.14 0.13 -0.09 24 319 16.5 Call 0.08 0.10 0.10 -0.08 1 62 17.0 Call 0.06 0.08 0.07 -0.05 1 124 17.5 Call 0.05 0.06 0.10 0.00 0 305 18.0 Call 0.04 0.05 0.19 0.12 0 46 18.5 Call 0.03 0.04 0.19 0.14 0 5 19.0 Call 0.03 0.04 0.13 0.09 0 17 20.0 Call 0.02 0.03 0.03 -0.02 1 65 21.0 Call 0.00 0.03 0.09 0.07 0 11 22.0 Call 0.00 0.03 0.06 0.01 0 10 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.05 0.03 0 7 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.03 0 22 7.5 Put 0.03 0.04 0.04 0.00 0 45 8.0 Put 0.04 0.05 0.00 0.00 0 0 8.5 Put 0.05 0.07 0.05 0.01 0 7 9.0 Put 0.07 0.09 0.09 0.01 0 22 9.5 Put 0.10 0.12 0.11 0.03 67 34 10.0 Put 0.14 0.16 0.14 0.00 231 1,112 10.5 Put 0.20 0.22 0.21 0.03 4 94 11.0 Put 0.28 0.30 0.30 0.08 21 375 11.5 Put 0.38 0.42 0.39 0.09 353 158 12.0 Put 0.54 0.56 0.54 0.12 420 1,421 12.5 Put 0.71 0.75 0.74 0.15 37 273 13.0 Put 0.94 0.98 0.99 0.22 46 674 13.5 Put 1.19 1.27 1.30 0.30 27 145 14.0 Put 1.53 1.60 1.61 0.33 81 1,399 14.5 Put 1.91 2.00 1.95 0.36 17 129 15.0 Put 2.32 2.43 2.37 0.42 8 160 15.5 Put 2.73 2.85 1.71 -0.57 0 13 16.0 Put 3.15 3.30 2.86 0.09 0 86 16.5 Put 3.60 3.75 2.70 -0.40 0 3 17.0 Put 4.10 4.25 3.75 0.05 0 18 17.5 Put 4.60 4.75 0.00 0.00 0 0 18.0 Put 5.10 5.20 4.62 0.00 0 4 18.5 Put 5.55 5.75 5.59 0.59 2 0 19.0 Put 6.00 6.25 0.00 0.00 0 0 20.0 Put 7.00 7.25 7.20 0.75 0 1 21.0 Put 8.05 8.25 7.54 0.00 0 3 22.0 Put 9.00 9.25 0.00 0.00 0 0 23.0 Put 10.00 10.25 8.65 -0.80 0 4 24.0 Put 11.00 11.25 9.61 -0.84 0 1 25.0 Put 12.00 12.20 10.77 -0.68 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 23 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.85 12.00 11.35 -1.05 0 1 2.0 Call 10.85 11.00 0.00 0.00 0 0 3.0 Call 9.85 10.00 0.00 0.00 0 0 4.0 Call 8.85 9.00 0.00 0.00 0 0 5.0 Call 7.85 8.00 0.00 0.00 0 0 6.0 Call 6.85 7.00 7.45 0.00 0 0 7.0 Call 5.90 6.00 5.87 -0.58 0 0 7.5 Call 5.40 5.55 0.00 0.00 0 0 8.0 Call 4.90 5.05 3.85 -1.65 0 1 8.5 Call 4.45 4.55 0.00 0.00 0 0 9.0 Call 3.95 4.10 4.10 -0.40 0 2 9.5 Call 3.45 3.60 0.00 0.00 0 0 10.0 Call 3.10 3.15 3.70 0.10 0 620 10.5 Call 2.61 2.73 2.65 -0.55 10 1 11.0 Call 2.27 2.32 2.27 -0.49 22 200 11.5 Call 1.90 1.95 1.92 -0.47 1,003 1 12.0 Call 1.56 1.61 1.56 -0.46 11 443 12.5 Call 1.26 1.30 1.23 -0.51 116 63 13.0 Call 1.00 1.04 1.01 -0.42 405 2,828 13.5 Call 0.78 0.82 0.84 -0.28 226 149 14.0 Call 0.60 0.63 0.63 -0.31 673 2,243 14.5 Call 0.46 0.49 0.49 -0.26 172 335 15.0 Call 0.35 0.37 0.37 -0.22 108 3,122 15.5 Call 0.26 0.28 0.26 -0.17 160 900 16.0 Call 0.20 0.21 0.21 -0.16 402 2,916 16.5 Call 0.15 0.17 0.15 -0.09 26 454 17.0 Call 0.11 0.13 0.12 -0.10 1,674 1,226 17.5 Call 0.09 0.10 0.10 -0.06 6 337 18.0 Call 0.07 0.08 0.08 -0.05 301 795 18.5 Call 0.06 0.07 0.06 -0.04 4 219 19.0 Call 0.04 0.06 0.05 -0.03 337 1,030 20.0 Call 0.03 0.04 0.03 -0.03 5 1,619 21.0 Call 0.02 0.04 0.05 0.01 0 543 22.0 Call 0.02 0.03 0.02 -0.01 1 1,316 23.0 Call 0.02 0.03 0.02 0.00 0 300 24.0 Call 0.01 0.03 0.02 0.00 0 3 25.0 Call 0.02 0.03 0.06 0.04 0 168 26.0 Call 0.00 0.03 0.03 0.00 0 67 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.08 0 40 4.0 Put 0.00 0.03 0.04 0.03 0 35 5.0 Put 0.01 0.03 0.01 0.00 20 591 6.0 Put 0.02 0.03 0.03 0.01 0 533 7.0 Put 0.04 0.05 0.04 0.01 4 640 7.5 Put 0.06 0.07 0.06 0.00 0 73 8.0 Put 0.07 0.08 0.08 0.00 131 3,963 8.5 Put 0.10 0.11 0.09 0.01 0 7 9.0 Put 0.13 0.14 0.13 0.00 93 4,262 9.5 Put 0.17 0.19 0.17 0.03 202 6 10.0 Put 0.22 0.25 0.24 0.03 458 4,121 10.5 Put 0.31 0.33 0.32 0.08 5 1,007 11.0 Put 0.40 0.42 0.42 0.05 333 4,662 11.5 Put 0.53 0.55 0.54 0.09 46 337 12.0 Put 0.67 0.72 0.71 0.12 1,073 14,775 12.5 Put 0.88 0.91 0.90 0.16 147 343 13.0 Put 1.11 1.15 1.12 0.17 891 4,823 13.5 Put 1.39 1.43 1.42 0.26 16 1,240 14.0 Put 1.70 1.75 1.74 0.29 199 3,790 14.5 Put 2.04 2.11 2.12 0.36 19 1,008 15.0 Put 2.44 2.50 2.49 0.39 137 3,111 15.5 Put 2.86 2.91 2.48 0.00 0 15 16.0 Put 3.25 3.35 3.35 0.44 10 318 16.5 Put 3.70 3.80 2.67 -0.58 0 5 17.0 Put 4.20 4.30 3.85 0.20 0 32 17.5 Put 4.65 4.75 4.67 0.57 1 5 18.0 Put 5.15 5.25 5.20 0.60 3 341 18.5 Put 5.60 5.75 0.00 0.00 0 0 19.0 Put 6.10 6.25 5.66 0.11 0 209 20.0 Put 7.05 7.25 7.10 0.60 3 134 21.0 Put 8.10 8.20 7.40 -0.10 0 6 22.0 Put 9.05 9.20 9.05 0.45 13 66 23.0 Put 10.05 10.25 10.15 0.50 4 24 24.0 Put 11.05 11.20 11.17 0.72 1 79 25.0 Put 12.05 12.20 12.17 0.67 4 131 26.0 Put 13.05 13.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 8.05 0.00 0.00 0 0 7.5 Call 5.35 5.65 0.00 0.00 0 0 8.0 Call 4.85 5.15 0.00 0.00 0 0 8.5 Call 4.40 4.65 0.00 0.00 0 0 9.0 Call 3.95 4.20 0.00 0.00 0 0 9.5 Call 3.55 3.75 0.00 0.00 0 0 10.0 Call 3.10 3.30 3.91 0.31 0 16 10.5 Call 2.71 2.86 0.00 0.00 0 0 11.0 Call 2.33 2.44 2.98 0.17 0 4 11.5 Call 1.98 2.08 3.27 0.79 0 0 12.0 Call 1.66 1.74 2.88 0.75 0 29 12.5 Call 1.40 1.45 1.42 -0.46 35 38 13.0 Call 1.13 1.19 1.13 -0.44 2,361 74 13.5 Call 0.90 0.96 0.95 -0.36 75 58 14.0 Call 0.72 0.78 0.73 -0.31 95 166 14.5 Call 0.56 0.62 0.61 -0.21 8 80 15.0 Call 0.44 0.50 0.44 -0.22 49 188 15.5 Call 0.34 0.40 0.35 -0.22 12 117 16.0 Call 0.28 0.32 0.30 -0.11 4 826 16.5 Call 0.21 0.25 0.23 -0.12 2 51 17.0 Call 0.18 0.21 0.19 -0.09 214 481 17.5 Call 0.13 0.17 0.56 0.35 0 28 18.0 Call 0.11 0.15 0.15 -0.02 3 45 18.5 Call 0.09 0.13 0.27 0.13 0 32 19.0 Call 0.09 0.12 0.10 -0.03 1 30 20.0 Call 0.05 0.09 0.07 -0.01 2 111 21.0 Call 0.03 0.05 0.05 0.00 1 3 22.0 Call 0.00 0.09 0.07 0.03 0 20 23.0 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.09 0.03 0 11 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.04 0.04 0 51 7.5 Put 0.06 0.14 0.08 0.02 0 54 8.0 Put 0.09 0.14 0.13 0.07 0 1,060 8.5 Put 0.13 0.17 0.00 0.00 0 0 9.0 Put 0.17 0.21 0.19 0.02 4 1,012 9.5 Put 0.22 0.27 0.25 0.06 10 16 10.0 Put 0.29 0.34 0.32 0.03 8 397 10.5 Put 0.38 0.43 0.38 0.03 6 49 11.0 Put 0.49 0.54 0.55 0.09 4 85 11.5 Put 0.63 0.69 0.67 0.15 15 261 12.0 Put 0.81 0.86 0.84 0.16 24 122 12.5 Put 1.01 1.07 1.05 0.21 146 177 13.0 Put 1.25 1.32 1.30 0.20 100 1,352 13.5 Put 1.53 1.60 1.57 0.24 48 401 14.0 Put 1.83 1.93 1.97 0.36 14 364 14.5 Put 2.17 2.28 1.89 0.01 0 261 15.0 Put 2.55 2.67 2.61 0.36 6 21 15.5 Put 2.94 3.10 3.02 0.48 2 2 16.0 Put 3.35 3.55 2.92 -0.01 0 5 16.5 Put 3.80 3.90 3.80 0.46 3 11 17.0 Put 4.25 4.45 4.30 0.55 18 44 17.5 Put 4.70 4.85 4.75 0.55 18 15 18.0 Put 5.15 5.40 5.20 0.55 18 1 18.5 Put 5.60 5.90 0.00 0.00 0 0 19.0 Put 6.10 6.40 5.06 -0.54 0 39 20.0 Put 7.05 7.35 0.00 0.00 0 0 21.0 Put 8.05 8.35 0.00 0.00 0 0 22.0 Put 9.00 9.35 9.31 0.86 0 6 23.0 Put 10.00 10.30 9.50 0.00 0 2 24.0 Put 11.00 11.30 0.00 0.00 0 0 25.0 Put 12.00 12.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 8.10 0.00 0.00 0 0 8.0 Call 4.85 5.20 0.00 0.00 0 0 9.0 Call 4.05 4.25 0.00 0.00 0 0 9.5 Call 3.60 3.80 0.00 0.00 0 0 10.0 Call 3.20 3.35 0.00 0.00 0 0 10.5 Call 2.80 2.91 0.00 0.00 0 0 11.0 Call 2.42 2.53 0.00 0.00 0 0 11.5 Call 2.08 2.19 0.00 0.00 0 0 12.0 Call 1.74 1.86 1.86 -0.37 1 1 12.5 Call 1.48 1.56 1.49 -0.43 11 0 13.0 Call 1.23 1.31 2.27 0.65 0 1 13.5 Call 1.02 1.09 1.06 -0.34 2 8 14.0 Call 0.83 0.90 0.88 -0.33 25 19 14.5 Call 0.68 0.74 0.70 -0.30 2 12 15.0 Call 0.55 0.61 0.55 -0.22 1 2 15.5 Call 0.43 0.50 0.63 -0.05 0 4 16.0 Call 0.36 0.41 0.38 -0.18 3 6 16.5 Call 0.28 0.34 0.44 0.00 0 5 17.0 Call 0.23 0.28 0.00 0.00 0 0 17.5 Call 0.19 0.23 0.21 -0.07 2 0 18.0 Call 0.15 0.20 0.26 0.01 0 2 18.5 Call 0.13 0.17 0.00 0.00 0 0 19.0 Call 0.11 0.15 0.17 0.00 0 12 19.5 Call 0.09 0.13 0.00 0.00 0 0 20.0 Call 0.08 0.10 0.12 0.00 0 2 21.0 Call 0.06 0.09 0.00 0.00 0 0 22.0 Call 0.02 0.11 0.00 0.00 0 0 23.0 Call 0.01 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 8.0 Put 0.13 0.18 0.13 0.00 0 1 9.0 Put 0.22 0.27 0.00 0.00 0 0 9.5 Put 0.29 0.34 0.32 0.06 1 3 10.0 Put 0.37 0.42 0.40 0.05 5 4 10.5 Put 0.47 0.52 0.52 0.12 3 1 11.0 Put 0.60 0.66 0.64 0.13 4 0 11.5 Put 0.75 0.81 0.81 0.14 2 11 12.0 Put 0.93 1.00 1.01 0.14 21 355 12.5 Put 1.14 1.20 1.17 0.16 14 8 13.0 Put 1.39 1.48 1.45 0.27 26 29 13.5 Put 1.66 1.76 1.73 0.27 15 22 14.0 Put 1.97 2.06 2.02 0.27 1 4 14.5 Put 2.31 2.41 2.00 -0.06 0 11 15.0 Put 2.67 2.80 2.31 0.00 0 2 15.5 Put 3.05 3.20 2.67 0.00 0 1 16.0 Put 3.45 3.65 3.05 0.00 0 1 16.5 Put 3.85 4.00 0.00 0.00 0 0 17.0 Put 4.30 4.55 0.00 0.00 0 0 17.5 Put 4.75 4.90 0.00 0.00 0 0 18.0 Put 5.25 5.40 0.00 0.00 0 0 18.5 Put 5.70 5.95 0.00 0.00 0 0 19.0 Put 6.15 6.40 6.25 0.60 14 0 19.5 Put 6.60 6.90 0.00 0.00 0 0 20.0 Put 7.10 7.40 0.00 0.00 0 0 21.0 Put 8.05 8.40 0.00 0.00 0 0 22.0 Put 9.05 9.35 0.00 0.00 0 0 23.0 Put 10.05 10.40 0.00 0.00 0 0 24.0 Put 11.00 11.35 0.00 0.00 0 0 25.0 Put 12.05 12.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 51 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 12.40 0.00 0.00 0 0 2.0 Call 10.75 11.40 11.40 0.20 0 1 3.0 Call 9.80 10.00 0.00 0.00 0 0 4.0 Call 8.85 9.05 8.70 -0.75 0 13 5.0 Call 7.85 8.05 8.00 -0.45 0 578 6.0 Call 6.90 7.05 5.70 -1.80 0 3,642 7.0 Call 5.95 6.10 5.95 -0.68 41 1,154 8.0 Call 5.00 5.20 5.15 -0.45 2 18 9.0 Call 4.15 4.25 4.18 -0.52 5 23 10.0 Call 3.30 3.45 3.40 -0.45 4 164 11.0 Call 2.58 2.75 2.59 -0.52 7 240 12.0 Call 1.99 2.05 2.05 -0.45 137 823 13.0 Call 1.45 1.53 1.51 -0.41 37 1,716 14.0 Call 1.05 1.09 1.09 -0.35 156 1,730 15.0 Call 0.72 0.79 0.78 -0.26 673 5,058 16.0 Call 0.52 0.57 0.58 -0.16 132 2,868 17.0 Call 0.36 0.39 0.38 -0.15 150 1,258 18.0 Call 0.26 0.31 0.28 -0.12 2 2,501 19.0 Call 0.19 0.23 0.21 -0.09 32 1,658 20.0 Call 0.13 0.18 0.17 -0.04 27 4,713 21.0 Call 0.11 0.15 0.13 -0.01 9 1,210 22.0 Call 0.10 0.12 0.11 0.00 2 1,023 23.0 Call 0.07 0.10 0.08 -0.01 10 1,134 24.0 Call 0.05 0.11 0.05 -0.03 10 1,123 25.0 Call 0.06 0.08 0.06 -0.01 178 2,382 26.0 Call 0.04 0.09 0.13 0.08 0 1,029 27.0 Call 0.05 0.07 0.07 0.02 0 368 28.0 Call 0.02 0.08 0.10 0.06 0 595 29.0 Call 0.02 0.08 0.09 0.07 0 462 30.0 Call 0.02 0.08 0.04 0.00 0 1,950 31.0 Call 0.02 0.07 0.10 0.08 0 527 32.0 Call 0.00 0.07 0.07 0.05 0 613 33.0 Call 0.00 0.07 0.06 0.01 0 527 34.0 Call 0.02 0.07 0.05 0.03 2 380 35.0 Call 0.02 0.07 0.05 0.04 0 1,177 36.0 Call 0.00 0.07 0.09 0.04 0 538 37.0 Call 0.00 0.06 0.06 0.05 0 643 38.0 Call 0.00 0.07 0.07 0.06 0 414 39.0 Call 0.01 0.06 0.04 0.03 0 769 40.0 Call 0.01 0.05 0.04 0.03 0 2,033 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 165 2.0 Put 0.00 0.05 0.03 0.01 3 565 3.0 Put 0.01 0.06 0.06 0.05 0 207 4.0 Put 0.01 0.05 0.05 0.04 0 147 5.0 Put 0.02 0.09 0.04 0.01 0 2,332 6.0 Put 0.07 0.10 0.10 0.05 16 258 7.0 Put 0.13 0.18 0.16 0.01 114 2,967 8.0 Put 0.21 0.26 0.23 0.01 1,757 3,180 9.0 Put 0.34 0.38 0.36 0.01 28 3,580 10.0 Put 0.53 0.57 0.57 0.06 314 7,052 11.0 Put 0.79 0.85 0.82 0.07 1,197 4,864 12.0 Put 1.15 1.23 1.21 0.14 691 12,541 13.0 Put 1.62 1.70 1.66 0.21 114 41,503 14.0 Put 2.20 2.29 2.26 0.29 533 2,833 15.0 Put 2.87 2.96 2.94 0.35 341 3,898 16.0 Put 3.65 3.80 3.33 0.08 0 2,417 17.0 Put 4.45 4.60 4.50 0.40 1 5,162 18.0 Put 5.35 5.50 5.48 0.54 4 2,517 19.0 Put 6.30 6.50 6.40 0.45 2 1,282 20.0 Put 7.25 7.45 6.42 -0.28 0 2,304 21.0 Put 8.10 8.45 7.15 -0.50 0 411 22.0 Put 9.15 9.40 8.49 -0.11 0 602 23.0 Put 10.15 10.35 9.04 -0.51 0 580 24.0 Put 11.10 11.35 10.03 -0.47 0 307 25.0 Put 12.10 12.30 12.27 0.77 2 1,252 26.0 Put 13.10 13.30 12.00 -0.55 0 494 27.0 Put 14.05 14.30 13.10 -0.45 0 275 28.0 Put 15.05 15.35 13.55 -0.95 0 459 29.0 Put 16.05 16.35 16.10 0.60 0 251 30.0 Put 17.10 17.25 17.15 0.65 2 621 31.0 Put 17.65 18.65 19.32 2.17 0 379 32.0 Put 18.65 19.60 19.71 1.56 0 93 33.0 Put 19.65 20.60 21.28 2.13 0 59 34.0 Put 20.70 21.60 22.31 2.16 0 46 35.0 Put 21.75 22.60 20.22 -0.93 0 207 36.0 Put 22.65 23.60 22.50 0.35 0 79 37.0 Put 23.65 24.60 23.95 0.85 0 293 38.0 Put 24.95 25.60 25.22 1.12 5 176 39.0 Put 25.70 26.60 25.99 0.89 0 15 40.0 Put 26.65 27.60 26.60 -0.13 0 124 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 65 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 8.15 0.00 0.00 0 0 6.0 Call 6.80 7.20 0.00 0.00 0 0 7.0 Call 5.80 6.30 6.90 0.45 0 33 8.0 Call 5.00 5.40 5.45 -0.05 0 7 9.0 Call 4.15 4.50 4.10 -0.60 0 1 10.0 Call 3.45 3.60 4.65 0.75 0 108 11.0 Call 2.75 2.87 4.18 0.98 0 30 12.0 Call 2.16 2.24 2.20 -0.43 13 81 13.0 Call 1.63 1.72 1.67 -0.35 5 232 14.0 Call 1.22 1.30 1.23 -0.32 49 180 15.0 Call 0.91 0.98 0.95 -0.21 375 459 16.0 Call 0.67 0.74 0.70 -0.17 1 670 17.0 Call 0.48 0.55 0.51 -0.21 4 391 18.0 Call 0.36 0.42 0.41 -0.12 8 1,497 19.0 Call 0.27 0.32 0.31 -0.11 1 180 20.0 Call 0.20 0.26 0.31 0.00 0 823 21.0 Call 0.15 0.21 0.26 0.00 0 184 22.0 Call 0.13 0.18 0.28 0.11 0 393 23.0 Call 0.11 0.14 0.12 -0.01 1 279 24.0 Call 0.09 0.12 0.13 0.00 0 337 25.0 Call 0.08 0.10 0.08 -0.02 12 1,038 26.0 Call 0.03 0.13 0.16 0.08 0 600 27.0 Call 0.02 0.12 0.15 0.11 0 208 28.0 Call 0.01 0.11 0.10 0.08 0 180 29.0 Call 0.01 0.10 0.09 0.08 0 400 30.0 Call 0.00 0.10 0.08 0.07 0 864 31.0 Call 0.00 0.09 0.06 -0.02 0 496 32.0 Call 0.00 0.09 0.12 0.05 0 1,358 33.0 Call 0.00 0.08 0.19 0.12 0 788 34.0 Call 0.00 0.08 0.09 0.03 0 194 35.0 Call 0.00 0.08 0.10 0.09 0 154 36.0 Call 0.00 0.08 0.04 -0.02 0 331 37.0 Call 0.00 0.08 0.10 0.09 0 189 38.0 Call 0.03 0.07 0.03 0.00 0 471 39.0 Call 0.00 0.07 0.10 0.04 0 164 40.0 Call 0.02 0.06 0.04 0.03 0 256 41.0 Call 0.00 0.07 0.05 -0.01 0 641 42.0 Call 0.00 0.07 0.06 0.01 0 113 43.0 Call 0.00 0.07 0.15 0.10 0 225 44.0 Call 0.00 0.07 0.10 0.05 0 690 45.0 Call 0.00 0.07 0.03 -0.02 0 168 46.0 Call 0.00 0.07 0.21 0.16 0 6 47.0 Call 0.00 0.07 0.04 -0.01 0 44 48.0 Call 0.00 0.07 0.05 0.00 0 10 49.0 Call 0.00 0.07 0.18 0.13 0 9 50.0 Call 0.00 0.06 0.11 0.06 0 317 51.0 Call 0.00 0.06 0.26 0.21 0 227 52.0 Call 0.00 0.06 0.01 -0.04 0 71 53.0 Call 0.00 0.06 0.07 0.03 0 35 54.0 Call 0.00 0.06 0.07 0.03 0 12 55.0 Call 0.00 0.06 0.16 0.12 0 127 56.0 Call 0.00 0.06 0.03 -0.01 0 550 60.0 Call 0.00 0.05 0.01 -0.03 0 292 65.0 Call 0.01 0.03 0.02 -0.02 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.12 0.09 0.00 10 5,803 6.0 Put 0.10 0.15 0.42 0.32 0 95 7.0 Put 0.19 0.23 0.24 0.06 1 1,480 8.0 Put 0.32 0.36 0.32 0.04 4 648 9.0 Put 0.45 0.52 0.50 0.05 2 385 10.0 Put 0.67 0.74 0.71 0.06 11 1,037 11.0 Put 0.96 1.03 1.03 0.17 35 570 12.0 Put 1.35 1.42 1.43 0.18 1 1,124 13.0 Put 1.83 1.90 1.90 0.19 437 2,349 14.0 Put 2.41 2.52 2.46 0.27 338 760 15.0 Put 3.05 3.20 3.17 0.41 28 1,044 16.0 Put 3.80 3.95 3.60 0.00 0 910 17.0 Put 4.60 4.85 3.48 -0.72 0 677 18.0 Put 5.50 5.65 5.60 0.55 5 1,187 19.0 Put 6.35 6.65 5.27 -0.63 0 1,435 20.0 Put 7.30 7.45 7.50 0.50 5 6,452 21.0 Put 8.25 8.50 7.90 0.20 0 890 22.0 Put 9.20 9.50 8.30 -0.35 0 490 23.0 Put 10.15 10.45 10.35 0.75 2 497 24.0 Put 11.15 11.40 10.30 -0.25 0 471 25.0 Put 12.10 12.40 12.30 0.75 2 935 26.0 Put 13.05 13.40 11.89 -0.61 0 182 27.0 Put 14.10 14.40 13.05 -0.50 0 60 28.0 Put 15.05 15.35 13.85 -0.65 0 307 29.0 Put 16.00 16.35 14.87 -0.58 0 64 30.0 Put 17.00 17.35 16.63 0.00 0 175 31.0 Put 17.70 18.65 17.50 0.30 0 182 32.0 Put 18.70 19.65 14.79 -3.36 0 346 33.0 Put 19.70 20.65 21.28 2.13 0 113 34.0 Put 20.65 21.65 20.40 0.25 0 135 35.0 Put 21.65 22.65 21.10 0.00 0 250 36.0 Put 22.65 23.65 23.60 1.50 0 13 37.0 Put 23.65 24.60 24.21 1.11 0 17 38.0 Put 24.65 25.60 20.58 -3.52 0 22 39.0 Put 25.65 26.60 21.33 -3.77 0 15 40.0 Put 26.65 27.60 25.79 -0.31 0 110 41.0 Put 27.65 28.60 27.70 0.60 0 4 42.0 Put 28.65 29.60 18.40 -9.70 0 229 43.0 Put 29.65 30.60 19.32 -9.78 0 30 44.0 Put 30.60 31.60 29.95 -0.15 0 2 45.0 Put 31.60 32.60 30.60 -0.50 0 38 46.0 Put 32.60 33.60 21.40 -10.65 0 23 47.0 Put 33.60 34.60 24.50 -8.55 0 6 48.0 Put 34.60 35.60 23.05 -11.00 0 1 49.0 Put 35.65 36.60 24.10 -10.95 0 5 50.0 Put 36.60 37.60 35.65 -0.40 0 1,170 51.0 Put 37.60 38.60 0.00 0.00 0 0 52.0 Put 38.60 39.60 26.60 -11.45 0 2 53.0 Put 39.60 40.60 0.00 0.00 0 0 54.0 Put 40.60 41.60 31.05 -9.00 0 8 55.0 Put 41.60 42.60 31.34 -9.71 0 27 56.0 Put 42.60 43.60 29.35 -12.85 0 2 60.0 Put 46.60 47.70 34.50 -11.55 0 609 65.0 Put 51.60 52.70 38.20 -12.85 0 366 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 142 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.70 12.45 18.50 6.25 0 0 2.0 Call 10.35 11.45 0.00 0.00 0 0 3.0 Call 9.85 10.10 0.00 0.00 0 0 4.0 Call 8.90 9.05 0.00 0.00 0 0 5.0 Call 7.95 8.15 9.95 1.40 0 25 6.0 Call 7.05 7.25 6.80 -0.80 0 12 7.0 Call 6.20 6.35 5.30 -1.45 0 8 8.0 Call 5.40 5.55 6.65 0.75 0 4 9.0 Call 4.65 4.80 5.94 0.79 0 23 10.0 Call 3.95 4.15 4.09 -0.41 7 170 11.0 Call 3.35 3.50 3.79 -0.01 0 59 12.0 Call 2.85 2.97 2.91 -0.42 98 1,617 13.0 Call 2.38 2.49 2.49 -0.39 143 808 14.0 Call 1.99 2.10 2.06 -0.39 63 986 15.0 Call 1.72 1.75 1.74 -0.38 1,454 33,133 16.0 Call 1.38 1.43 1.43 -0.29 85 955 17.0 Call 1.15 1.25 1.18 -0.30 62 579 18.0 Call 0.96 1.06 1.03 -0.21 40 743 19.0 Call 0.80 0.90 0.83 -0.22 1 289 20.0 Call 0.70 0.76 0.75 -0.13 172 1,476 21.0 Call 0.57 0.66 0.80 0.00 0 87 22.0 Call 0.49 0.57 0.55 -0.05 1 248 23.0 Call 0.41 0.50 0.55 0.03 0 278 24.0 Call 0.36 0.43 0.46 0.00 0 382 25.0 Call 0.35 0.38 0.36 -0.08 30 799 26.0 Call 0.27 0.34 0.58 0.24 0 122 27.0 Call 0.23 0.30 0.25 -0.04 0 176 28.0 Call 0.22 0.28 0.30 0.05 0 529 29.0 Call 0.19 0.25 0.27 0.00 0 316 30.0 Call 0.17 0.23 0.24 0.00 0 1,836 31.0 Call 0.16 0.21 0.21 -0.01 0 425 32.0 Call 0.15 0.19 0.22 0.05 0 88 33.0 Call 0.14 0.18 0.25 0.09 0 232 34.0 Call 0.13 0.17 0.17 0.03 0 36 35.0 Call 0.12 0.16 0.21 0.08 0 850 36.0 Call 0.11 0.15 0.47 0.35 0 224 37.0 Call 0.10 0.15 0.19 0.08 0 138 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.01 0 41 2.0 Put 0.00 0.11 0.10 0.03 0 585 3.0 Put 0.08 0.15 0.10 0.02 0 86 4.0 Put 0.12 0.23 0.31 0.20 0 700 5.0 Put 0.23 0.31 0.24 0.02 0 457 6.0 Put 0.34 0.44 0.34 0.00 0 1,773 7.0 Put 0.52 0.57 0.54 0.05 5 1,480 8.0 Put 0.71 0.78 0.76 0.04 11 1,364 9.0 Put 0.98 1.05 1.04 0.12 160 1,149 10.0 Put 1.30 1.38 1.35 0.06 66 7,256 11.0 Put 1.69 1.77 1.75 0.16 566 1,076 12.0 Put 2.15 2.25 2.22 0.13 133 2,972 13.0 Put 2.67 2.78 2.73 0.14 58 3,654 14.0 Put 3.25 3.40 3.35 0.27 18 1,284 15.0 Put 3.90 4.05 4.00 0.20 66 2,126 16.0 Put 4.60 4.80 4.80 0.45 100 952 17.0 Put 5.40 5.55 4.60 -0.45 0 638 18.0 Put 6.20 6.35 5.45 -0.40 0 888 19.0 Put 7.00 7.20 6.25 -0.40 0 314 20.0 Put 7.85 8.10 7.59 0.00 0 981 21.0 Put 8.75 8.90 7.45 -0.90 0 315 22.0 Put 9.65 9.90 8.70 -0.55 0 288 23.0 Put 10.55 10.85 9.60 -0.55 0 123 24.0 Put 11.50 11.70 11.67 0.67 1 443 25.0 Put 12.45 12.65 11.60 -0.35 0 248 26.0 Put 13.40 13.60 13.00 0.00 0 89 27.0 Put 14.35 14.55 13.50 -0.35 0 83 28.0 Put 15.30 15.50 14.90 0.00 0 66 29.0 Put 16.30 16.45 15.05 -0.70 0 164 30.0 Put 17.20 17.50 16.85 0.00 0 37 31.0 Put 17.90 18.80 14.15 -3.25 0 120 32.0 Put 18.85 19.80 10.55 -7.80 0 98 33.0 Put 19.95 20.75 20.65 1.35 0 44 34.0 Put 20.85 21.75 21.95 1.60 0 51 35.0 Put 22.05 22.75 21.30 0.00 0 29 36.0 Put 23.05 23.75 22.68 0.23 0 18 37.0 Put 23.90 24.70 24.35 1.10 0 43 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 156 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.85 8.30 9.45 1.15 0 5 6.0 Call 6.90 7.45 0.00 0.00 0 0 7.0 Call 6.25 6.45 0.00 0.00 0 0 8.0 Call 5.45 5.60 6.60 0.70 0 2 9.0 Call 4.70 4.85 5.30 0.10 0 46 10.0 Call 4.00 4.20 4.75 0.30 0 24 11.0 Call 3.45 3.60 3.29 -0.56 0 6 12.0 Call 2.93 3.10 3.83 0.53 0 32 13.0 Call 2.47 2.60 2.52 -0.33 3 42 14.0 Call 2.07 2.23 2.15 -0.26 34 71 15.0 Call 1.77 1.89 1.81 -0.35 22 353 16.0 Call 1.47 1.61 2.20 0.45 0 113 17.0 Call 1.26 1.38 1.58 0.00 0 364 18.0 Call 1.06 1.18 1.60 0.33 0 103 19.0 Call 0.88 1.02 0.96 -0.10 1 253 20.0 Call 0.76 0.87 0.79 -0.18 4 304 21.0 Call 0.65 0.77 0.65 -0.13 0 248 22.0 Call 0.56 0.67 1.00 0.32 0 107 23.0 Call 0.48 0.58 0.97 0.38 0 181 24.0 Call 0.42 0.50 0.54 0.00 0 217 25.0 Call 0.37 0.45 0.45 0.00 1 322 26.0 Call 0.33 0.40 0.38 -0.01 25 179 27.0 Call 0.28 0.37 0.50 0.14 0 324 28.0 Call 0.26 0.33 0.32 0.00 0 143 29.0 Call 0.23 0.30 0.37 0.09 0 205 30.0 Call 0.23 0.27 0.44 0.19 0 300 31.0 Call 0.20 0.25 0.35 0.13 0 198 32.0 Call 0.18 0.24 0.26 0.06 0 151 33.0 Call 0.16 0.22 0.11 -0.07 0 42 34.0 Call 0.15 0.21 0.16 -0.01 4 438 35.0 Call 0.14 0.20 0.24 0.08 0 262 36.0 Call 0.13 0.19 0.16 -0.02 1 359 37.0 Call 0.12 0.19 0.13 0.00 0 257 38.0 Call 0.11 0.19 0.20 0.08 0 502 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.27 0.31 0.31 0.08 10 103 6.0 Put 0.39 0.44 0.43 0.05 0 5 7.0 Put 0.57 0.62 0.54 0.00 0 118 8.0 Put 0.78 0.85 0.69 -0.05 0 242 9.0 Put 1.05 1.13 0.85 -0.14 0 117 10.0 Put 1.37 1.49 1.47 0.18 0 87 11.0 Put 1.78 1.88 1.60 -0.07 0 51 12.0 Put 2.25 2.36 2.15 0.05 0 181 13.0 Put 2.78 2.91 2.87 0.26 70 504 14.0 Put 3.35 3.55 3.20 0.05 0 376 15.0 Put 4.05 4.20 4.15 0.35 5 516 16.0 Put 4.75 4.90 4.20 -0.25 0 1,385 17.0 Put 5.50 5.65 5.58 0.38 40 191 18.0 Put 6.30 6.45 6.35 0.30 9 525 19.0 Put 7.10 7.30 6.30 -0.45 0 295 20.0 Put 7.95 8.20 7.10 -0.45 0 168 21.0 Put 8.85 9.10 7.75 -0.70 0 520 22.0 Put 9.70 10.00 8.60 -0.75 0 1,057 23.0 Put 10.65 10.95 10.85 0.65 41 619 24.0 Put 11.55 11.85 11.25 0.00 0 161 25.0 Put 12.50 12.70 12.20 0.00 0 695 26.0 Put 13.15 13.95 13.30 0.45 0 66 27.0 Put 14.10 14.95 15.60 1.80 0 138 28.0 Put 15.05 15.90 11.45 -3.25 0 47 29.0 Put 16.00 16.90 17.40 1.90 0 171 30.0 Put 16.95 17.85 16.45 0.00 0 104 31.0 Put 17.90 18.85 18.74 1.34 0 5 32.0 Put 19.15 19.80 18.15 -0.25 0 72 33.0 Put 19.85 20.80 12.72 -6.63 0 260 34.0 Put 20.85 21.80 17.50 -2.85 0 194 35.0 Put 21.80 22.75 21.35 0.05 0 327 36.0 Put 22.80 23.75 17.10 -5.20 0 844 37.0 Put 23.80 24.75 23.20 -0.05 0 1,761 38.0 Put 24.75 25.75 25.30 1.05 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 177 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.70 12.35 10.92 -1.28 0 1 2.0 Call 10.35 11.45 9.89 -1.06 0 0 3.0 Call 9.85 10.05 9.11 -1.29 0 2 4.0 Call 8.90 9.15 8.15 -1.30 0 1 5.0 Call 7.95 8.15 8.65 0.00 0 12 6.0 Call 7.10 7.30 7.92 0.32 0 1,117 7.0 Call 6.25 6.45 6.30 -0.45 22 490 8.0 Call 5.50 5.65 5.00 -1.00 0 502 9.0 Call 4.80 4.95 4.70 -0.55 0 40 10.0 Call 4.10 4.30 4.65 0.00 0 1,285 11.0 Call 3.55 3.75 4.05 0.00 0 66 12.0 Call 3.05 3.20 3.15 -0.40 17 444 13.0 Call 2.62 2.75 2.69 -0.31 6 462 14.0 Call 2.22 2.36 2.40 -0.17 11 601 15.0 Call 1.88 2.03 2.00 -0.22 12 926 16.0 Call 1.62 1.74 1.68 -0.26 20 386 17.0 Call 1.37 1.51 1.42 -0.31 7 1,440 18.0 Call 1.17 1.30 1.22 -0.14 4 632 19.0 Call 1.02 1.13 1.29 0.00 0 271 20.0 Call 0.87 0.99 0.89 -0.21 59 1,950 21.0 Call 0.76 0.86 0.77 -0.12 1 255 22.0 Call 0.66 0.76 0.67 -0.12 1 363 23.0 Call 0.58 0.65 0.75 0.00 0 703 24.0 Call 0.50 0.60 0.55 -0.07 40 1,175 25.0 Call 0.45 0.53 0.49 -0.05 45 2,076 26.0 Call 0.40 0.47 0.52 0.04 0 659 27.0 Call 0.36 0.44 0.55 0.11 0 339 28.0 Call 0.32 0.38 0.36 -0.02 30 834 29.0 Call 0.29 0.37 0.37 0.03 0 179 30.0 Call 0.26 0.34 0.34 -0.03 10 3,901 31.0 Call 0.23 0.31 0.30 0.02 0 646 32.0 Call 0.22 0.29 0.38 0.12 0 337 33.0 Call 0.20 0.27 0.25 0.01 2 307 34.0 Call 0.19 0.25 0.35 0.13 0 820 35.0 Call 0.18 0.24 0.32 0.11 0 1,258 36.0 Call 0.17 0.22 0.21 0.02 0 370 37.0 Call 0.16 0.21 0.26 0.08 0 328 38.0 Call 0.18 0.19 0.19 -0.01 1 368 39.0 Call 0.17 0.19 0.21 0.05 0 243 40.0 Call 0.15 0.18 0.19 -0.01 10 3,191 41.0 Call 0.15 0.17 0.24 0.09 0 642 42.0 Call 0.12 0.16 0.16 0.02 0 870 43.0 Call 0.12 0.17 0.10 -0.03 0 1,053 44.0 Call 0.12 0.16 0.09 -0.04 1 2,554 45.0 Call 0.09 0.15 0.10 -0.04 4 3,972 46.0 Call 0.07 0.18 0.09 -0.03 0 574 47.0 Call 0.07 0.18 0.11 0.03 0 52 48.0 Call 0.07 0.17 0.12 0.05 0 751 49.0 Call 0.09 0.17 0.91 0.84 0 98 50.0 Call 0.06 0.15 0.15 0.05 0 2,405 51.0 Call 0.05 0.16 0.14 0.00 0 210 52.0 Call 0.05 0.16 0.08 0.03 0 137 53.0 Call 0.05 0.16 0.16 0.11 0 33 54.0 Call 0.04 0.16 0.37 0.32 0 164 55.0 Call 0.04 0.15 0.11 0.07 0 555 56.0 Call 0.04 0.15 0.18 0.14 0 293 57.0 Call 0.04 0.15 0.64 0.60 0 18 58.0 Call 0.03 0.15 0.27 0.24 0 220 59.0 Call 0.03 0.15 0.85 0.82 0 59 60.0 Call 0.03 0.15 0.14 0.09 0 3,554 61.0 Call 0.03 0.14 0.75 0.72 0 101 62.0 Call 0.03 0.14 0.23 0.21 0 205 63.0 Call 0.03 0.14 0.55 0.53 0 533 64.0 Call 0.02 0.14 0.26 0.24 0 507 65.0 Call 0.08 0.12 0.09 0.01 2 6,786 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.05 0.04 -0.01 8 4,397 2.0 Put 0.07 0.09 0.08 0.03 1 725 3.0 Put 0.10 0.16 0.14 0.07 1 225 4.0 Put 0.18 0.28 0.20 0.04 0 878 5.0 Put 0.31 0.36 0.32 0.02 14 937 6.0 Put 0.45 0.51 0.45 0.02 0 2,312 7.0 Put 0.64 0.70 0.67 0.00 7 3,043 8.0 Put 0.87 0.94 0.94 0.12 1 2,866 9.0 Put 1.16 1.24 1.21 0.12 200 3,000 10.0 Put 1.51 1.60 1.56 0.14 152 6,184 11.0 Put 1.95 2.00 2.00 0.10 8 2,698 12.0 Put 2.40 2.52 2.46 0.12 3 1,181 13.0 Put 2.95 3.10 3.10 0.34 1 1,985 14.0 Put 3.55 3.70 3.65 0.25 25 2,765 15.0 Put 4.25 4.40 4.20 0.15 27 1,955 16.0 Put 4.90 5.10 4.27 -0.38 0 1,618 17.0 Put 5.65 5.85 5.78 0.43 28 342 18.0 Put 6.45 6.65 6.10 0.00 0 611 19.0 Put 7.25 7.45 6.35 -0.60 0 697 20.0 Put 8.10 8.30 8.15 0.35 8 2,151 21.0 Put 8.70 9.40 8.05 -0.35 0 756 22.0 Put 9.60 10.30 10.00 0.75 1 680 23.0 Put 10.65 11.05 10.93 0.83 28 241 24.0 Put 11.55 12.15 10.75 -0.25 0 1,630 25.0 Put 12.30 13.10 11.40 -0.50 0 625 26.0 Put 13.25 14.05 12.85 0.00 0 359 27.0 Put 14.20 14.85 14.70 1.00 0 517 28.0 Put 15.20 15.95 16.82 2.17 0 757 29.0 Put 16.05 16.95 16.76 1.16 0 45 30.0 Put 17.10 17.90 16.10 -0.45 0 967 31.0 Put 18.30 18.70 18.37 0.87 25 269 32.0 Put 18.95 19.65 18.73 0.28 0 152 33.0 Put 20.05 20.85 20.87 1.47 0 61 34.0 Put 20.90 21.85 21.16 0.76 0 99 35.0 Put 22.00 22.65 21.55 0.15 0 212 36.0 Put 23.15 23.80 23.26 0.86 25 117 37.0 Put 24.05 24.60 23.40 -0.10 0 67 38.0 Put 24.80 25.75 25.47 1.17 5 1,112 39.0 Put 25.90 26.70 25.15 -0.20 0 32 40.0 Put 26.80 27.75 26.08 -0.37 0 798 41.0 Put 28.00 28.55 28.74 1.44 0 528 42.0 Put 28.95 29.50 30.24 2.04 0 603 43.0 Put 29.75 30.70 30.87 1.57 0 738 44.0 Put 30.75 31.70 21.05 -9.15 0 161 45.0 Put 31.70 32.70 31.30 0.05 0 319 46.0 Put 32.70 33.70 21.20 -11.05 0 112 47.0 Put 33.70 34.70 24.80 -8.35 0 7 48.0 Put 34.70 35.70 21.50 -12.75 0 31 49.0 Put 35.70 36.70 25.85 -9.30 0 13 50.0 Put 36.65 37.70 31.57 -4.53 0 135 51.0 Put 37.65 38.65 28.85 -8.25 0 12 52.0 Put 38.65 39.65 26.50 -11.60 0 220 53.0 Put 39.65 40.65 27.50 -11.70 0 275 54.0 Put 40.80 41.65 28.35 -11.85 0 325 55.0 Put 41.80 42.55 29.30 -11.90 0 50 56.0 Put 42.65 43.65 37.00 -5.25 0 1 57.0 Put 43.60 44.65 32.40 -10.85 0 10 58.0 Put 44.60 45.65 0.00 0.00 0 0 59.0 Put 45.60 46.65 34.20 -10.85 0 5 60.0 Put 46.60 47.65 42.75 -3.50 0 1,726 61.0 Put 47.60 48.65 36.95 -10.25 0 492 62.0 Put 48.60 49.65 39.34 -8.81 0 288 63.0 Put 49.60 50.65 37.10 -11.95 0 88 64.0 Put 50.60 51.65 38.00 -12.15 0 10 65.0 Put 51.60 52.65 51.23 0.18 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 233 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.80 11.05 0.00 0.00 0 0 3.0 Call 9.85 10.10 0.00 0.00 0 0 4.0 Call 8.90 9.15 0.00 0.00 0 0 5.0 Call 8.00 8.25 0.00 0.00 0 0 6.0 Call 7.15 7.35 0.00 0.00 0 0 7.0 Call 6.40 6.55 8.35 1.45 0 1 8.0 Call 5.60 5.85 0.00 0.00 0 0 9.0 Call 5.00 5.20 0.00 0.00 0 0 10.0 Call 4.40 4.60 5.50 0.65 0 8 11.0 Call 3.85 4.05 0.00 0.00 0 0 12.0 Call 3.35 3.55 3.45 -0.30 3 2 13.0 Call 2.92 3.10 2.98 -0.32 7 9 14.0 Call 2.58 2.71 2.64 -0.29 6 10 15.0 Call 2.26 2.40 2.32 -0.25 2 48 16.0 Call 1.97 2.13 2.04 -0.21 1 29 17.0 Call 1.72 1.89 1.77 -0.29 1 6 18.0 Call 1.52 1.69 1.64 -0.20 1 76 19.0 Call 1.35 1.49 1.40 -0.16 0 1 20.0 Call 1.20 1.32 1.42 0.04 0 47 21.0 Call 1.06 1.18 1.48 0.26 0 1 22.0 Call 0.95 1.06 0.00 0.00 0 0 23.0 Call 0.82 0.95 1.30 0.31 0 1 24.0 Call 0.73 0.87 0.96 0.00 0 2 25.0 Call 0.67 0.79 0.53 -0.37 1 222 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.05 0.24 0.00 0.00 0 0 3.0 Put 0.15 0.19 0.19 0.04 200 0 4.0 Put 0.24 0.33 0.00 0.00 0 0 5.0 Put 0.38 0.46 0.43 0.06 0 2 6.0 Put 0.57 0.64 0.72 0.17 0 584 7.0 Put 0.77 0.87 0.00 0.00 0 0 8.0 Put 1.07 1.17 0.93 -0.10 0 501 9.0 Put 1.40 1.52 1.32 -0.02 0 1,286 10.0 Put 1.78 1.91 1.60 -0.10 0 55 11.0 Put 2.24 2.37 0.00 0.00 0 0 12.0 Put 2.75 2.89 0.00 0.00 0 0 13.0 Put 3.30 3.50 3.19 0.04 0 27 14.0 Put 3.90 4.10 3.40 -0.35 0 100 15.0 Put 4.60 4.80 4.14 -0.26 0 10 16.0 Put 5.30 5.50 5.50 0.45 15 2 17.0 Put 6.05 6.25 6.25 0.45 17 0 18.0 Put 6.80 7.00 7.00 0.40 40 2 19.0 Put 7.60 7.80 7.85 0.40 149 12 20.0 Put 8.10 9.35 7.46 -0.49 0 3 21.0 Put 8.70 10.10 0.00 0.00 0 0 22.0 Put 9.55 10.95 9.80 0.25 0 1 23.0 Put 10.15 12.20 0.00 0.00 0 0 24.0 Put 11.20 13.00 11.62 -0.13 0 188 25.0 Put 12.15 13.90 11.75 -0.40 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 247 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 8.40 8.40 0.10 0 1 6.0 Call 6.95 7.60 0.00 0.00 0 0 7.0 Call 6.35 6.75 0.00 0.00 0 0 8.0 Call 5.65 5.95 6.26 0.00 0 6 9.0 Call 5.00 5.35 6.31 0.86 0 2 10.0 Call 4.40 4.65 5.13 0.23 0 76 11.0 Call 3.90 4.10 5.52 1.22 0 2 12.0 Call 3.40 3.65 4.75 0.95 0 20 13.0 Call 3.00 3.20 3.45 0.00 0 162 14.0 Call 2.52 2.84 2.71 -0.29 1 9 15.0 Call 2.25 2.53 2.37 -0.28 2 184 16.0 Call 2.01 2.23 3.07 0.75 0 346 17.0 Call 1.81 1.98 1.64 -0.43 0 519 18.0 Call 1.57 1.77 1.66 -0.19 1 98 19.0 Call 1.37 1.58 1.53 -0.10 1 27 20.0 Call 1.33 1.39 1.35 -0.11 5 193 21.0 Call 1.07 1.26 1.17 -0.13 1 277 22.0 Call 0.97 1.14 1.09 -0.07 630 1,386 23.0 Call 0.87 1.03 1.00 -0.04 1 30 24.0 Call 0.77 0.93 1.24 0.34 0 85 25.0 Call 0.75 0.84 0.81 -0.03 5 2,858 26.0 Call 0.60 0.77 1.00 0.23 0 108 27.0 Call 0.57 0.71 0.78 0.09 0 52 28.0 Call 0.52 0.64 0.70 -0.03 0 1,740 29.0 Call 0.45 0.59 0.57 0.00 0 66 30.0 Call 0.42 0.56 0.50 -0.02 0 152 31.0 Call 0.41 0.51 1.18 0.70 0 12 32.0 Call 0.35 0.46 0.53 0.10 0 63 33.0 Call 0.32 0.44 0.40 0.02 0 61 34.0 Call 0.32 0.43 1.00 0.63 0 2 35.0 Call 0.27 0.41 0.46 0.12 0 398 36.0 Call 0.27 0.40 0.52 0.22 0 10 37.0 Call 0.22 0.33 0.45 0.13 0 226 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.41 0.47 0.63 0.23 2 1,256 6.0 Put 0.58 0.69 0.85 0.27 0 88 7.0 Put 0.80 0.95 0.83 0.04 0 891 8.0 Put 1.12 1.24 1.40 0.35 0 49 9.0 Put 1.46 1.60 1.81 0.42 0 46 10.0 Put 1.86 2.02 2.02 0.25 2 150 11.0 Put 2.30 2.47 2.49 0.28 0 20 12.0 Put 2.78 2.99 2.50 -0.20 0 99 13.0 Put 3.35 3.60 3.05 -0.15 0 406 14.0 Put 4.00 4.20 3.95 0.15 0 39 15.0 Put 4.65 4.85 5.18 0.73 0 134 16.0 Put 5.35 5.60 5.50 0.35 1 70 17.0 Put 6.10 6.35 6.35 0.50 5 291 18.0 Put 6.90 7.10 6.75 0.15 0 72 19.0 Put 7.65 7.90 7.50 0.00 0 367 20.0 Put 7.90 9.30 7.75 -0.35 0 59 21.0 Put 8.75 10.35 8.79 0.04 0 200 22.0 Put 10.10 11.30 6.85 -2.80 0 3 23.0 Put 10.20 12.25 11.90 1.25 0 407 24.0 Put 11.50 13.15 6.01 -5.54 0 4 25.0 Put 12.00 14.05 8.69 -3.71 0 2 26.0 Put 12.90 15.00 13.65 0.35 0 1 27.0 Put 13.85 15.90 13.93 -0.27 0 21 28.0 Put 14.80 16.85 12.22 -2.88 0 2 29.0 Put 15.75 17.80 0.00 0.00 0 0 30.0 Put 16.70 18.70 18.10 1.20 0 5 31.0 Put 17.65 19.65 0.00 0.00 0 0 32.0 Put 18.60 20.65 0.00 0.00 0 0 33.0 Put 19.55 21.60 11.00 -8.75 0 2 34.0 Put 20.55 22.55 12.10 -8.60 0 1 35.0 Put 21.80 23.50 22.04 1.04 0 76 36.0 Put 22.55 24.50 22.62 0.62 0 74 37.0 Put 23.85 25.45 13.65 -9.30 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 338 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.30 5.60 6.05 0.00 0 504 10.0 Call 4.75 5.00 4.26 -0.94 0 10 11.0 Call 4.25 4.55 4.35 -0.35 1 0 12.0 Call 3.80 4.10 3.30 -0.90 0 3 13.0 Call 3.40 3.70 3.95 0.00 0 7 14.0 Call 3.05 3.35 4.00 0.55 0 4 15.0 Call 2.75 3.05 3.95 0.80 0 37 16.0 Call 2.46 2.75 3.45 0.69 0 6 17.0 Call 2.35 2.51 3.50 0.98 0 2 18.0 Call 2.04 2.29 2.42 0.18 0 100 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.03 2.81 1.75 0.14 0 455 10.0 Put 1.47 3.25 2.09 0.09 0 188 11.0 Put 2.00 3.75 2.93 0.45 0 1 12.0 Put 2.50 4.30 3.80 0.81 0 8 13.0 Put 3.10 4.90 3.60 0.05 0 10 14.0 Put 3.70 4.95 4.00 -0.15 0 1 15.0 Put 4.35 6.25 4.65 -0.10 0 28 16.0 Put 5.05 7.00 0.00 0.00 0 0 17.0 Put 5.75 7.75 0.00 0.00 0 0 18.0 Put 6.50 8.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 541 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.60 12.55 13.05 0.85 0 15 2.0 Call 10.60 11.65 12.60 1.40 0 0 3.0 Call 9.80 10.20 10.00 -0.40 1 30 4.0 Call 9.00 9.40 9.18 -0.37 3 4 5.0 Call 8.25 8.60 10.10 1.35 0 38 6.0 Call 7.55 7.95 8.75 0.65 0 4 7.0 Call 7.00 7.35 7.20 -0.25 14 11 8.0 Call 6.35 6.80 6.75 -0.10 1 521 9.0 Call 5.85 6.25 7.00 0.75 0 8 10.0 Call 5.35 5.80 5.64 -0.41 17 539 11.0 Call 5.00 5.35 5.35 -0.15 16 1,709 12.0 Call 4.50 4.95 4.80 -0.20 23 2,173 13.0 Call 4.30 4.60 4.50 -0.35 1,503 1,842 14.0 Call 4.00 4.30 4.05 -0.45 22 226 15.0 Call 3.60 4.00 3.87 -0.43 10 1,733 16.0 Call 3.30 3.70 4.27 0.67 0 352 17.0 Call 3.20 3.50 3.99 0.64 0 217 18.0 Call 2.80 3.25 3.61 0.46 0 329 19.0 Call 2.68 3.05 3.90 1.10 0 408 20.0 Call 2.50 3.05 2.77 -0.28 42 4,688 21.0 Call 2.54 3.60 3.00 0.49 0 285 22.0 Call 1.85 3.20 2.90 0.58 0 182 23.0 Call 1.95 3.30 2.95 0.77 0 265 24.0 Call 1.85 3.10 2.30 0.00 0 316 25.0 Call 1.87 2.15 1.93 -0.32 13 2,169 26.0 Call 1.52 2.95 2.53 0.88 0 675 27.0 Call 1.45 2.53 1.60 0.15 0 465 28.0 Call 1.10 2.74 1.75 0.43 0 290 29.0 Call 1.23 2.32 1.50 0.02 0 509 30.0 Call 1.45 1.83 1.50 -0.20 1 2,114 31.0 Call 0.39 2.51 2.23 0.90 0 328 32.0 Call 1.05 2.47 1.50 0.25 0 182 33.0 Call 0.26 2.40 1.45 0.27 0 236 34.0 Call 0.20 2.34 1.64 0.53 0 388 35.0 Call 1.07 1.48 1.34 -0.07 42 2,041 36.0 Call 0.10 2.21 1.66 0.76 0 135 37.0 Call 0.05 2.13 1.40 0.45 0 94 38.0 Call 1.00 1.58 1.00 0.25 6 638 39.0 Call 0.50 2.06 1.35 0.70 0 184 40.0 Call 0.90 1.00 1.00 0.19 51 3,149 41.0 Call 0.75 1.07 0.90 0.41 0 79 42.0 Call 0.05 0.98 1.25 0.44 0 368 43.0 Call 0.59 1.04 1.12 0.32 0 503 44.0 Call 0.60 0.94 0.80 0.35 4 108 45.0 Call 0.70 0.93 0.80 -0.11 539 774 46.0 Call 0.55 1.11 0.93 0.38 0 54 47.0 Call 0.49 0.85 0.59 -0.38 0 35 48.0 Call 0.38 0.82 0.65 -0.28 0 49 49.0 Call 0.22 0.79 1.58 1.36 0 29 50.0 Call 0.50 0.80 0.70 -0.05 1 1,807 51.0 Call 0.00 0.75 0.82 0.00 0 84 52.0 Call 0.00 0.72 0.60 -0.19 0 43 53.0 Call 0.04 0.70 0.80 0.05 0 55 54.0 Call 0.01 0.68 5.00 4.93 0 18 55.0 Call 0.41 0.63 0.52 0.11 538 856 56.0 Call 0.00 0.64 0.50 -0.16 0 58 57.0 Call 0.00 0.62 3.79 3.15 0 6 58.0 Call 0.03 1.18 1.39 1.30 0 36 59.0 Call 0.40 0.60 0.45 0.36 1 24 60.0 Call 0.40 0.63 0.45 -0.09 2 793 61.0 Call 0.10 1.54 0.50 0.40 0 14 62.0 Call 0.22 1.53 0.55 0.33 0 224 63.0 Call 0.10 0.53 0.45 0.00 0 556 64.0 Call 0.10 0.51 0.55 0.45 0 65 65.0 Call 0.35 0.50 0.42 -0.09 5 9,595 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.16 0.15 0.05 2 312 2.0 Put 0.20 0.39 0.35 0.14 3 9 3.0 Put 0.21 0.50 0.50 0.14 0 284 4.0 Put 0.05 1.53 0.60 0.03 0 33 5.0 Put 0.83 1.04 0.94 0.28 3 582 6.0 Put 0.45 1.93 1.21 0.08 0 121 7.0 Put 1.44 2.58 1.74 0.27 1 47 8.0 Put 1.24 3.00 2.00 0.15 0 39 9.0 Put 1.70 3.50 2.34 0.05 0 185 10.0 Put 2.28 3.55 2.88 0.06 0 184 11.0 Put 2.90 4.40 4.20 0.90 0 360 12.0 Put 3.55 5.10 4.24 0.39 0 217 13.0 Put 3.95 5.80 4.40 -0.05 0 159 14.0 Put 4.60 6.45 5.48 -0.02 0 324 15.0 Put 5.25 6.35 6.34 0.24 2 583 16.0 Put 5.90 7.90 6.94 0.54 0 244 17.0 Put 6.65 8.60 7.00 0.00 0 115 18.0 Put 7.35 9.45 7.90 0.05 0 183 19.0 Put 8.15 10.15 8.98 0.68 0 106 20.0 Put 8.90 10.95 10.80 1.70 0 295 21.0 Put 9.70 11.80 11.50 1.70 0 256 22.0 Put 10.50 12.05 12.50 2.00 0 155 23.0 Put 11.35 13.45 11.76 0.21 0 96 24.0 Put 12.15 14.30 14.00 1.50 0 120 25.0 Put 13.00 15.15 14.10 1.10 20 1,705 26.0 Put 13.90 16.05 15.78 2.23 0 178 27.0 Put 14.75 16.30 12.93 -1.52 0 347 28.0 Put 15.65 17.15 17.20 1.90 0 137 29.0 Put 16.80 18.05 18.12 1.52 0 96 30.0 Put 17.45 19.60 18.55 1.05 20 182 31.0 Put 18.35 20.50 18.89 0.39 0 7 32.0 Put 19.25 21.45 19.45 0.05 0 153 33.0 Put 20.35 22.35 21.28 0.98 0 9 34.0 Put 21.10 23.30 21.61 0.41 0 11 35.0 Put 22.05 24.20 22.74 1.09 0 115 36.0 Put 23.00 25.15 25.02 2.17 0 53 37.0 Put 24.40 25.75 24.45 0.95 0 10 38.0 Put 25.50 27.00 25.10 0.65 0 54 39.0 Put 25.90 27.95 27.45 2.05 0 34 40.0 Put 26.80 28.90 27.35 -0.30 0 1,016 41.0 Put 27.75 29.85 29.67 2.37 0 22 42.0 Put 28.70 30.80 30.49 2.24 0 242 43.0 Put 29.65 31.75 31.12 1.92 0 37 44.0 Put 30.65 32.70 24.79 -5.41 0 40 45.0 Put 31.60 33.65 23.65 -7.50 0 31 46.0 Put 32.60 34.65 22.90 -9.20 0 14 47.0 Put 33.55 35.60 30.00 -3.05 0 90 48.0 Put 34.50 36.60 32.80 -1.20 0 125 49.0 Put 35.45 37.60 33.70 -1.25 0 16 50.0 Put 36.40 38.55 27.75 -8.20 0 50 51.0 Put 37.35 39.55 27.00 -9.90 0 10 52.0 Put 38.30 40.55 30.20 -7.65 0 144 53.0 Put 39.20 41.70 0.00 0.00 0 0 54.0 Put 40.20 42.70 41.40 1.75 0 209 55.0 Put 41.00 43.70 39.35 -1.25 0 20 56.0 Put 42.00 44.70 40.25 -1.35 0 399 57.0 Put 42.95 45.70 34.60 -8.05 0 15 58.0 Put 43.90 46.70 36.59 -6.91 0 8 59.0 Put 44.90 47.70 46.00 1.50 0 6 60.0 Put 45.85 48.70 47.43 1.98 0 474 61.0 Put 46.85 49.70 36.45 -9.95 0 154 62.0 Put 47.80 50.70 40.25 -7.10 0 9 63.0 Put 48.80 51.70 40.30 -8.00 0 120 64.0 Put 49.75 52.70 0.00 0.00 0 0 65.0 Put 50.70 53.70 53.49 3.29 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 28, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.17 14.23 14.12 0.00 0.00 100X4400 0.00 0.00 58,040 Thu Jul 28 2022 6:42:01 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 29 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.00 9.15 8.65 -0.47 0 1 6.0 Call 8.00 8.15 0.00 0.00 0 0 6.5 Call 7.50 7.65 0.00 0.00 0 0 7.0 Call 7.00 7.15 0.00 0.00 0 0 7.5 Call 6.50 6.65 0.00 0.00 0 0 8.0 Call 6.00 6.15 4.40 -1.72 0 0 8.5 Call 5.50 5.65 0.00 0.00 0 0 9.0 Call 5.00 5.15 4.47 -0.65 0 7 9.5 Call 4.50 4.65 4.05 -0.57 0 0 10.0 Call 4.00 4.15 3.40 -0.72 0 16 10.5 Call 3.50 3.65 2.82 -0.81 0 31 11.0 Call 3.00 3.15 3.20 0.07 0 478 11.5 Call 2.07 2.95 2.10 -0.53 0 14 12.0 Call 2.02 2.17 2.16 0.02 0 624 12.5 Call 1.55 1.64 1.59 -0.06 0 890 13.0 Call 1.09 1.19 1.11 -0.06 0 2,605 13.5 Call 0.71 0.77 0.70 -0.04 0 2,006 14.0 Call 0.37 0.43 0.38 -0.02 0 4,486 14.5 Call 0.18 0.19 0.18 0.00 0 3,307 15.0 Call 0.07 0.10 0.08 0.00 0 3,758 15.5 Call 0.03 0.05 0.04 0.00 0 1,664 16.0 Call 0.02 0.03 0.03 0.00 0 2,167 16.5 Call 0.00 0.03 0.02 0.00 0 960 17.0 Call 0.01 0.02 0.01 -0.01 0 1,358 17.5 Call 0.01 0.02 0.01 -0.01 0 463 18.0 Call 0.00 0.02 0.01 0.00 0 762 18.5 Call 0.00 0.02 0.03 0.02 0 652 19.0 Call 0.00 0.02 0.02 0.01 0 585 19.5 Call 0.00 0.02 0.02 0.01 0 382 20.0 Call 0.00 0.02 0.01 0.00 0 527 20.5 Call 0.00 0.02 0.04 0.03 0 421 21.0 Call 0.00 0.01 0.01 0.00 0 359 21.5 Call 0.00 0.02 0.03 0.03 0 207 22.0 Call 0.00 0.01 0.02 0.02 0 152 22.5 Call 0.00 0.03 0.02 0.02 0 194 23.0 Call 0.00 0.03 0.14 0.14 0 5 23.5 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.01 0.01 0 3 24.5 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.09 0.09 0 4 26.0 Call 0.00 0.03 0.00 0.00 0 0 27.0 Call 0.00 0.03 0.00 0.00 0 0 28.0 Call 0.00 0.03 0.00 0.00 0 0 30.0 Call 0.00 0.02 0.01 0.01 0 0 35.0 Call 0.00 0.01 0.01 0.01 0 3 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.03 0.03 0 128 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.03 0.03 0 27 7.5 Put 0.00 0.03 0.02 0.02 0 11 8.0 Put 0.00 0.01 0.01 0.01 0 1,189 8.5 Put 0.00 0.01 0.02 0.02 0 91 9.0 Put 0.00 0.02 0.01 0.01 0 2,690 9.5 Put 0.00 0.03 0.02 0.02 0 498 10.0 Put 0.00 0.01 0.01 0.00 0 3,591 10.5 Put 0.00 0.02 0.02 0.01 0 3,032 11.0 Put 0.01 0.02 0.01 -0.01 0 2,998 11.5 Put 0.01 0.03 0.02 0.00 0 2,936 12.0 Put 0.02 0.03 0.02 0.00 0 5,548 12.5 Put 0.03 0.04 0.03 0.00 0 2,342 13.0 Put 0.05 0.06 0.06 0.00 0 3,887 13.5 Put 0.12 0.14 0.14 0.01 0 4,178 14.0 Put 0.26 0.32 0.33 0.04 0 2,675 14.5 Put 0.55 0.62 0.62 0.05 0 695 15.0 Put 0.91 1.08 0.97 0.00 0 1,078 15.5 Put 1.34 1.51 2.61 1.18 0 304 16.0 Put 1.86 1.99 2.28 0.37 0 434 16.5 Put 2.33 2.51 3.00 0.59 0 173 17.0 Put 2.85 3.00 3.25 0.34 0 73 17.5 Put 3.35 3.50 3.80 0.40 0 34 18.0 Put 3.85 4.05 5.10 1.20 0 92 18.5 Put 4.35 4.55 5.25 0.85 0 7 19.0 Put 4.85 5.00 5.30 0.40 0 21 19.5 Put 5.35 5.50 0.00 0.00 0 0 20.0 Put 5.85 6.05 6.75 0.85 0 25 20.5 Put 6.35 6.50 6.21 -0.18 0 11 21.0 Put 6.85 7.05 8.20 1.31 0 3 21.5 Put 7.35 7.50 0.00 0.00 0 0 22.0 Put 7.85 8.00 9.09 1.20 0 6 22.5 Put 8.35 8.50 9.62 1.23 0 8 23.0 Put 8.85 9.00 11.00 2.11 0 10 23.5 Put 9.35 9.50 10.15 0.76 0 11 24.0 Put 9.85 10.00 9.90 0.01 0 4 24.5 Put 10.30 10.50 12.84 2.45 0 3 25.0 Put 10.85 11.00 11.73 0.84 0 13 26.0 Put 11.85 12.00 12.62 0.73 0 2 27.0 Put 12.85 13.00 14.04 1.15 0 8 28.0 Put 13.85 14.00 13.55 -0.34 0 5 30.0 Put 15.85 16.00 16.78 0.89 0 9 35.0 Put 20.85 21.00 20.75 -0.14 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.00 9.20 8.70 -0.42 0 1 6.0 Call 8.00 8.15 0.00 0.00 0 0 7.0 Call 7.00 7.15 0.00 0.00 0 0 7.5 Call 6.50 6.65 0.00 0.00 0 0 8.0 Call 6.00 6.15 0.00 0.00 0 0 8.5 Call 5.50 5.65 0.00 0.00 0 0 9.0 Call 5.00 5.15 0.00 0.00 0 0 9.5 Call 4.55 4.70 3.97 -0.65 0 13 10.0 Call 4.05 4.20 4.00 -0.13 0 18 10.5 Call 3.50 3.70 0.00 0.00 0 0 11.0 Call 3.05 3.20 3.00 -0.16 0 26 11.5 Call 2.59 2.71 2.07 -0.60 0 16 12.0 Call 2.14 2.27 2.22 0.01 0 153 12.5 Call 1.69 1.81 1.73 -0.05 0 691 13.0 Call 1.35 1.41 1.42 0.05 0 688 13.5 Call 0.99 1.05 1.05 0.03 0 413 14.0 Call 0.69 0.75 0.69 -0.03 0 918 14.5 Call 0.47 0.50 0.50 0.01 0 548 15.0 Call 0.29 0.34 0.30 -0.01 0 973 15.5 Call 0.20 0.23 0.20 -0.01 0 3,738 16.0 Call 0.12 0.15 0.15 0.01 0 1,418 16.5 Call 0.08 0.10 0.09 0.00 0 121 17.0 Call 0.05 0.07 0.07 0.01 0 373 17.5 Call 0.04 0.05 0.03 -0.01 0 178 18.0 Call 0.02 0.05 0.04 0.00 0 226 18.5 Call 0.02 0.04 0.02 -0.01 0 117 19.0 Call 0.01 0.03 0.02 0.00 0 705 19.5 Call 0.00 0.03 0.02 0.00 0 2 20.0 Call 0.00 0.03 0.02 0.00 0 321 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.04 0.03 0 44 21.5 Call 0.00 0.05 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.04 0 59 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.02 0.07 0.06 0 10 23.5 Call 0.00 0.02 0.00 0.00 0 0 24.0 Call 0.00 0.02 0.06 0.05 0 13 24.5 Call 0.00 0.02 0.00 0.00 0 0 25.0 Call 0.00 0.02 0.03 0.02 0 81 26.0 Call 0.01 0.02 0.02 0.02 0 30 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 240 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.03 0.03 0 219 8.0 Put 0.00 0.03 0.02 0.01 0 683 8.5 Put 0.00 0.03 0.03 0.02 0 387 9.0 Put 0.00 0.02 0.02 0.00 0 611 9.5 Put 0.01 0.03 0.03 0.01 0 2,505 10.0 Put 0.02 0.03 0.03 0.00 0 968 10.5 Put 0.03 0.05 0.05 0.00 0 1,975 11.0 Put 0.06 0.07 0.07 0.01 0 1,741 11.5 Put 0.07 0.08 0.08 0.00 0 907 12.0 Put 0.11 0.13 0.12 0.00 0 1,668 12.5 Put 0.17 0.20 0.17 -0.01 0 936 13.0 Put 0.26 0.30 0.29 0.01 0 1,645 13.5 Put 0.41 0.45 0.45 0.02 0 1,494 14.0 Put 0.61 0.66 0.66 0.03 0 1,120 14.5 Put 0.87 0.93 0.93 0.03 0 202 15.0 Put 1.20 1.28 1.26 0.03 0 149 15.5 Put 1.59 1.67 1.60 -0.03 0 521 16.0 Put 1.99 2.13 2.59 0.54 0 99 16.5 Put 2.44 2.58 3.10 0.59 0 124 17.0 Put 2.90 3.10 2.85 -0.13 0 34 17.5 Put 3.40 3.55 4.62 1.16 0 31 18.0 Put 3.90 4.05 4.74 0.79 0 53 18.5 Put 4.35 4.55 5.55 1.11 0 49 19.0 Put 4.85 5.05 4.70 -0.24 0 19 19.5 Put 5.35 5.50 0.00 0.00 0 0 20.0 Put 5.85 6.05 6.78 0.85 0 9 20.5 Put 6.35 6.55 0.00 0.00 0 0 21.0 Put 6.85 7.00 6.97 0.04 0 0 21.5 Put 7.35 7.55 0.00 0.00 0 0 22.0 Put 7.85 8.05 9.32 1.40 0 2 22.5 Put 8.35 8.55 0.00 0.00 0 0 23.0 Put 8.85 9.05 8.63 -0.29 0 2 23.5 Put 9.35 9.55 10.17 0.75 0 1 24.0 Put 9.85 10.05 11.12 1.20 0 2 24.5 Put 10.20 10.55 0.00 0.00 0 0 25.0 Put 10.85 11.05 10.60 -0.32 0 1 26.0 Put 11.80 12.00 11.75 -0.17 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.95 9.15 0.00 0.00 0 0 6.0 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 0.00 0.00 0.00 0.00 0 0 7.5 Call 6.45 6.65 6.10 -0.52 0 2 8.0 Call 6.00 6.15 0.00 0.00 0 0 8.5 Call 5.45 5.75 0.00 0.00 0 0 9.0 Call 5.00 5.20 0.00 0.00 0 0 9.5 Call 4.50 4.75 0.00 0.00 0 0 10.0 Call 4.05 4.20 4.10 -0.06 0 18 10.5 Call 3.55 3.75 2.60 -1.08 0 8 11.0 Call 3.10 3.25 2.92 -0.29 0 3 11.5 Call 2.69 2.84 2.27 -0.49 0 23 12.0 Call 2.25 2.40 1.97 -0.36 0 40 12.5 Call 1.89 1.95 1.84 -0.08 0 98 13.0 Call 1.52 1.58 1.55 0.00 0 253 13.5 Call 1.18 1.24 0.89 -0.33 0 247 14.0 Call 0.89 0.95 0.94 0.01 0 419 14.5 Call 0.67 0.72 0.68 -0.01 0 405 15.0 Call 0.49 0.53 0.50 -0.01 0 418 15.5 Call 0.35 0.39 0.38 0.01 0 437 16.0 Call 0.25 0.29 0.22 -0.05 0 426 16.5 Call 0.18 0.21 0.14 -0.05 0 62 17.0 Call 0.13 0.16 0.07 -0.08 0 123 17.5 Call 0.10 0.12 0.10 -0.01 0 305 18.0 Call 0.07 0.09 0.19 0.11 0 46 18.5 Call 0.06 0.07 0.07 0.00 0 4 19.0 Call 0.04 0.06 0.04 -0.01 0 26 20.0 Call 0.03 0.04 0.03 0.00 0 66 21.0 Call 0.01 0.04 0.09 0.06 0 11 22.0 Call 0.00 0.03 0.06 0.04 0 10 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.05 0.04 0 7 25.0 Call 0.00 0.03 0.00 0.00 0 0 26.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.05 0 22 6.0 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.00 0.00 0.00 0 0 7.5 Put 0.01 0.03 0.04 0.02 0 45 8.0 Put 0.02 0.03 0.03 0.00 0 100 8.5 Put 0.02 0.04 0.05 0.02 0 7 9.0 Put 0.03 0.05 0.09 0.05 0 22 9.5 Put 0.04 0.06 0.09 0.04 0 111 10.0 Put 0.06 0.08 0.09 0.02 0 1,156 10.5 Put 0.08 0.10 0.16 0.07 0 102 11.0 Put 0.11 0.14 0.13 0.00 0 398 11.5 Put 0.16 0.19 0.20 0.03 0 455 12.0 Put 0.24 0.26 0.23 -0.02 0 1,746 12.5 Put 0.31 0.36 0.35 0.01 0 785 13.0 Put 0.44 0.51 0.49 0.01 0 785 13.5 Put 0.62 0.66 0.66 0.02 0 159 14.0 Put 0.83 0.87 0.88 0.03 0 1,664 14.5 Put 1.08 1.14 1.13 0.01 0 127 15.0 Put 1.40 1.47 1.46 0.03 0 244 15.5 Put 1.76 1.84 1.75 -0.04 0 13 16.0 Put 2.15 2.23 2.90 0.71 0 87 16.5 Put 2.55 2.68 2.55 -0.07 0 2 17.0 Put 3.00 3.15 3.11 0.04 0 19 17.5 Put 3.45 3.60 4.32 0.79 0 2 18.0 Put 3.95 4.10 4.62 0.62 0 4 18.5 Put 4.40 4.60 5.59 1.10 0 2 19.0 Put 4.85 5.10 0.00 0.00 0 0 20.0 Put 5.85 6.10 7.20 1.25 0 1 21.0 Put 6.85 7.10 7.54 0.60 0 3 22.0 Put 7.85 8.10 0.00 0.00 0 0 23.0 Put 8.85 9.10 8.65 -0.28 0 4 24.0 Put 9.85 10.10 9.61 -0.32 0 1 25.0 Put 10.85 11.05 11.75 0.83 0 8 26.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 22 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.00 13.15 11.35 -1.77 0 1 2.0 Call 12.00 12.15 0.00 0.00 0 0 3.0 Call 11.00 11.15 0.00 0.00 0 0 4.0 Call 10.00 10.15 0.00 0.00 0 0 5.0 Call 9.00 9.20 0.00 0.00 0 0 6.0 Call 8.00 8.15 7.45 -0.67 0 0 7.0 Call 7.00 7.15 5.87 -1.25 0 0 7.5 Call 6.55 6.70 0.00 0.00 0 0 8.0 Call 6.05 6.20 3.85 -2.29 0 1 8.5 Call 5.50 5.75 0.00 0.00 0 0 9.0 Call 5.10 5.20 4.10 -1.06 0 2 9.5 Call 4.55 4.80 0.00 0.00 0 0 10.0 Call 4.10 4.25 3.70 -0.50 0 620 10.5 Call 3.65 3.80 2.65 -1.08 0 10 11.0 Call 3.20 3.35 3.25 -0.02 0 232 11.5 Call 2.76 2.87 2.91 0.08 0 928 12.0 Call 2.35 2.46 2.42 0.00 0 452 12.5 Call 2.02 2.08 1.23 -0.81 0 151 13.0 Call 1.66 1.72 1.71 0.02 0 2,849 13.5 Call 1.34 1.39 1.34 -0.03 0 391 14.0 Call 1.05 1.11 1.11 0.03 0 2,784 14.5 Call 0.82 0.87 0.86 0.01 0 375 15.0 Call 0.64 0.68 0.63 -0.03 0 4,207 15.5 Call 0.48 0.53 0.49 -0.01 0 1,022 16.0 Call 0.36 0.41 0.41 0.03 0 2,953 16.5 Call 0.27 0.31 0.31 0.02 0 503 17.0 Call 0.21 0.24 0.23 0.00 0 2,528 17.5 Call 0.16 0.19 0.17 0.00 0 285 18.0 Call 0.12 0.15 0.14 0.00 0 1,115 18.5 Call 0.10 0.12 0.09 -0.02 0 651 19.0 Call 0.08 0.10 0.07 -0.02 0 1,234 20.0 Call 0.05 0.07 0.05 -0.01 0 1,624 21.0 Call 0.04 0.05 0.05 0.00 0 543 22.0 Call 0.03 0.04 0.03 0.00 0 1,316 23.0 Call 0.02 0.04 0.02 -0.01 0 300 24.0 Call 0.02 0.04 0.02 -0.01 0 3 25.0 Call 0.02 0.03 0.06 0.03 0 168 26.0 Call 0.02 0.03 0.03 0.01 0 67 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.09 0 40 4.0 Put 0.00 0.03 0.04 0.03 0 35 5.0 Put 0.00 0.01 0.01 0.00 0 570 6.0 Put 0.01 0.02 0.02 0.00 0 468 7.0 Put 0.03 0.04 0.04 0.01 0 642 7.5 Put 0.03 0.04 0.04 0.00 0 75 8.0 Put 0.04 0.05 0.05 0.00 0 3,994 8.5 Put 0.06 0.07 0.08 0.02 0 9 9.0 Put 0.07 0.08 0.07 -0.01 0 4,188 9.5 Put 0.09 0.10 0.10 0.00 0 221 10.0 Put 0.11 0.13 0.12 0.00 0 5,821 10.5 Put 0.15 0.17 0.16 0.00 0 1,012 11.0 Put 0.19 0.21 0.22 0.02 0 4,584 11.5 Put 0.25 0.28 0.26 0.00 0 394 12.0 Put 0.34 0.37 0.38 0.03 0 14,905 12.5 Put 0.45 0.50 0.45 -0.03 0 871 13.0 Put 0.60 0.65 0.64 0.01 0 4,723 13.5 Put 0.78 0.83 0.80 0.00 0 1,234 14.0 Put 1.00 1.04 1.05 0.03 0 3,185 14.5 Put 1.26 1.31 1.27 -0.02 0 989 15.0 Put 1.57 1.63 1.61 0.01 0 3,024 15.5 Put 1.91 1.97 2.49 0.54 0 16 16.0 Put 2.29 2.35 2.31 -0.02 0 308 16.5 Put 2.69 2.76 2.87 0.14 0 17 17.0 Put 3.10 3.25 3.85 0.69 0 32 17.5 Put 3.55 3.70 4.67 1.06 0 6 18.0 Put 4.00 4.15 4.10 0.03 0 338 18.5 Put 4.50 4.60 0.00 0.00 0 0 19.0 Put 4.95 5.10 5.66 0.63 0 209 20.0 Put 5.90 6.10 6.02 0.02 0 132 21.0 Put 6.90 7.05 6.97 -0.01 0 5 22.0 Put 7.90 8.05 9.05 1.08 0 70 23.0 Put 8.90 9.10 10.15 1.19 0 24 24.0 Put 9.90 10.05 10.30 0.34 0 78 25.0 Put 10.85 11.05 11.66 0.71 0 119 26.0 Put 11.90 12.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.95 9.25 0.00 0.00 0 0 7.5 Call 6.45 6.80 0.00 0.00 0 0 8.0 Call 6.00 6.25 0.00 0.00 0 0 8.5 Call 5.50 5.75 0.00 0.00 0 0 9.0 Call 5.00 5.30 0.00 0.00 0 0 9.5 Call 4.55 4.85 0.00 0.00 0 0 10.0 Call 4.10 4.35 3.91 -0.34 0 16 10.5 Call 3.65 3.90 0.00 0.00 0 0 11.0 Call 3.25 3.45 2.98 -0.37 0 4 11.5 Call 2.80 3.00 3.27 0.34 0 0 12.0 Call 2.50 2.57 2.40 -0.13 0 49 12.5 Call 2.13 2.19 2.14 -0.02 0 45 13.0 Call 1.79 1.82 1.79 -0.03 0 1,986 13.5 Call 1.47 1.54 1.48 -0.03 0 152 14.0 Call 1.19 1.27 1.29 0.05 0 267 14.5 Call 0.96 1.04 1.00 0.00 0 211 15.0 Call 0.78 0.83 0.78 -0.03 0 274 15.5 Call 0.60 0.67 0.69 0.05 0 145 16.0 Call 0.47 0.54 0.53 0.03 0 838 16.5 Call 0.37 0.43 0.40 0.00 0 84 17.0 Call 0.29 0.36 0.30 -0.03 0 637 17.5 Call 0.23 0.27 0.26 0.01 0 31 18.0 Call 0.17 0.23 0.20 0.00 0 48 18.5 Call 0.14 0.18 0.15 -0.01 0 33 19.0 Call 0.12 0.16 0.10 -0.04 0 30 20.0 Call 0.06 0.11 0.08 -0.01 0 108 21.0 Call 0.02 0.11 0.05 -0.01 0 3 22.0 Call 0.00 0.09 0.07 0.02 0 20 23.0 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.09 0.07 0 11 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.05 0.05 0 52 7.5 Put 0.03 0.11 0.08 0.04 0 54 8.0 Put 0.06 0.08 0.08 0.01 0 1,660 8.5 Put 0.06 0.14 0.00 0.00 0 0 9.0 Put 0.09 0.16 0.19 0.07 0 1,015 9.5 Put 0.11 0.19 0.25 0.10 0 26 10.0 Put 0.15 0.22 0.25 0.06 0 396 10.5 Put 0.20 0.25 0.38 0.16 0 52 11.0 Put 0.27 0.32 0.28 -0.01 0 92 11.5 Put 0.35 0.40 0.39 0.01 0 268 12.0 Put 0.44 0.50 0.48 0.01 0 126 12.5 Put 0.58 0.64 0.66 0.05 0 219 13.0 Put 0.74 0.81 0.77 0.00 0 1,529 13.5 Put 0.93 0.99 0.95 -0.01 0 379 14.0 Put 1.15 1.23 1.23 0.04 0 365 14.5 Put 1.40 1.48 1.45 0.00 0 265 15.0 Put 1.71 1.82 2.61 0.85 0 21 15.5 Put 2.05 2.15 2.35 0.26 0 1 16.0 Put 2.41 2.53 2.92 0.46 0 5 16.5 Put 2.79 2.89 3.35 0.50 0 13 17.0 Put 3.20 3.35 3.18 -0.09 0 70 17.5 Put 3.60 3.80 4.75 1.05 0 33 18.0 Put 4.05 4.25 5.20 1.05 0 19 18.5 Put 4.55 4.75 0.00 0.00 0 0 19.0 Put 5.00 5.25 4.98 -0.10 0 47 20.0 Put 5.90 6.25 0.00 0.00 0 0 21.0 Put 6.90 7.20 0.00 0.00 0 0 22.0 Put 7.90 8.20 9.31 1.32 0 6 23.0 Put 8.85 9.15 9.50 0.52 0 2 24.0 Put 9.80 10.15 0.00 0.00 0 0 25.0 Put 10.80 11.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.95 9.25 0.00 0.00 0 0 8.0 Call 6.00 6.30 0.00 0.00 0 0 9.0 Call 5.05 5.30 0.00 0.00 0 0 9.5 Call 4.55 4.85 0.00 0.00 0 0 10.0 Call 4.10 4.40 0.00 0.00 0 0 10.5 Call 3.75 3.95 0.00 0.00 0 0 11.0 Call 3.30 3.50 0.00 0.00 0 0 11.5 Call 2.90 3.10 0.00 0.00 0 0 12.0 Call 2.60 2.67 1.86 -0.77 0 2 12.5 Call 2.23 2.31 1.49 -0.77 0 11 13.0 Call 1.87 1.97 2.27 0.35 0 1 13.5 Call 1.59 1.67 1.65 0.02 0 110 14.0 Call 1.32 1.40 1.35 -0.02 0 40 14.5 Call 1.08 1.17 1.15 0.03 0 10 15.0 Call 0.90 0.96 0.99 0.06 0 9 15.5 Call 0.72 0.79 0.54 -0.22 0 4 16.0 Call 0.58 0.65 0.59 -0.03 0 10 16.5 Call 0.47 0.54 0.37 -0.14 0 6 17.0 Call 0.38 0.45 0.00 0.00 0 0 17.5 Call 0.30 0.37 0.21 -0.13 0 2 18.0 Call 0.25 0.32 0.26 -0.02 0 2 18.5 Call 0.20 0.26 0.00 0.00 0 0 19.0 Call 0.16 0.21 0.17 -0.02 0 12 19.5 Call 0.13 0.19 0.14 -0.02 0 15 20.0 Call 0.09 0.17 0.12 -0.01 0 2 21.0 Call 0.05 0.13 0.00 0.00 0 0 22.0 Call 0.02 0.12 0.00 0.00 0 0 23.0 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 8.0 Put 0.07 0.15 0.13 0.02 0 1 9.0 Put 0.13 0.20 0.00 0.00 0 0 9.5 Put 0.16 0.22 0.32 0.13 0 4 10.0 Put 0.21 0.27 0.26 0.02 0 12 10.5 Put 0.27 0.33 0.29 -0.01 0 17 11.0 Put 0.34 0.41 0.37 0.00 0 1 11.5 Put 0.44 0.51 0.67 0.19 0 13 12.0 Put 0.55 0.63 0.60 0.01 0 378 12.5 Put 0.69 0.77 1.17 0.44 0 16 13.0 Put 0.86 0.92 0.92 0.03 0 43 13.5 Put 1.04 1.15 1.73 0.63 0 22 14.0 Put 1.29 1.38 2.02 0.69 0 5 14.5 Put 1.53 1.65 2.00 0.40 0 11 15.0 Put 1.85 1.96 2.31 0.41 0 2 15.5 Put 2.18 2.30 2.67 0.44 0 1 16.0 Put 2.52 2.68 3.05 0.46 0 1 16.5 Put 2.92 3.05 2.95 -0.02 0 1 17.0 Put 3.30 3.50 0.00 0.00 0 0 17.5 Put 3.75 3.90 0.00 0.00 0 0 18.0 Put 4.15 4.35 0.00 0.00 0 0 18.5 Put 4.60 4.80 0.00 0.00 0 0 19.0 Put 5.05 5.30 6.25 1.10 0 14 19.5 Put 5.55 5.80 0.00 0.00 0 0 20.0 Put 6.00 6.30 6.93 0.83 0 3 21.0 Put 6.95 7.25 0.00 0.00 0 0 22.0 Put 7.90 8.25 0.00 0.00 0 0 23.0 Put 8.80 9.25 0.00 0.00 0 0 24.0 Put 9.90 10.20 0.00 0.00 0 0 25.0 Put 10.80 11.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 0.00 0.00 0.00 0.00 0 0 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 0.00 0.00 0.00 0.00 0 0 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 0.00 0.00 0.00 0.00 0 0 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 0.00 0.00 0.00 0.00 0 0 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 0.00 0.00 0.00 0.00 0 0 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.00 0.00 0.00 0.00 0 0 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.00 0.00 0.00 0.00 0 0 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 18.5 Call 0.00 0.00 0.00 0.00 0 0 Strike 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 Puts Calculator Bid Ask Last Change Vol Op Int 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.00 0.00 0.00 0.00 0 0 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.00 0.00 0.00 0.00 0 0 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.00 0.00 0.00 0.00 0 0 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.00 0.00 0.00 0.00 0 0 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.00 0.00 0.00 0.00 0 0 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.00 0.00 0.00 0.00 0 0 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.00 0.00 0.00 0.00 0 0 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 18.5 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 50 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.65 13.35 0.00 0.00 0 0 2.0 Call 11.65 12.35 11.40 -0.72 0 1 3.0 Call 10.95 11.20 0.00 0.00 0 0 4.0 Call 10.00 10.20 8.70 -1.42 0 13 5.0 Call 9.00 9.20 8.00 -1.13 0 578 6.0 Call 8.05 8.25 5.70 -2.44 0 3,642 7.0 Call 7.05 7.20 7.12 -0.05 0 1,155 8.0 Call 6.05 6.30 6.20 -0.01 0 19 9.0 Call 5.15 5.35 4.18 -1.09 0 21 10.0 Call 4.30 4.45 3.40 -0.99 0 167 11.0 Call 3.45 3.60 3.15 -0.41 0 237 12.0 Call 2.76 2.83 2.79 -0.02 0 945 13.0 Call 2.09 2.17 2.16 0.02 0 1,714 14.0 Call 1.55 1.62 1.55 -0.03 0 2,100 15.0 Call 1.12 1.18 1.18 0.03 0 5,566 16.0 Call 0.77 0.84 0.82 0.01 0 2,887 17.0 Call 0.55 0.62 0.58 0.00 0 1,303 18.0 Call 0.37 0.45 0.41 0.00 0 2,525 19.0 Call 0.26 0.32 0.30 0.01 0 1,652 20.0 Call 0.20 0.24 0.22 0.00 0 4,565 21.0 Call 0.14 0.19 0.16 0.00 0 1,210 22.0 Call 0.10 0.16 0.11 -0.02 0 1,023 23.0 Call 0.10 0.12 0.12 0.01 0 1,221 24.0 Call 0.07 0.10 0.05 -0.04 0 1,113 25.0 Call 0.06 0.09 0.08 0.00 0 2,254 26.0 Call 0.02 0.10 0.06 -0.01 0 1,029 27.0 Call 0.05 0.09 0.06 -0.01 0 367 28.0 Call 0.00 0.09 0.10 0.04 0 595 29.0 Call 0.02 0.08 0.09 0.03 0 462 30.0 Call 0.04 0.07 0.06 0.01 0 1,950 31.0 Call 0.02 0.08 0.10 0.05 0 527 32.0 Call 0.00 0.07 0.07 0.02 0 613 33.0 Call 0.00 0.07 0.06 0.01 0 527 34.0 Call 0.02 0.07 0.05 0.00 0 378 35.0 Call 0.02 0.07 0.05 0.01 0 1,177 36.0 Call 0.00 0.07 0.09 0.05 0 538 37.0 Call 0.00 0.07 0.06 0.02 0 643 38.0 Call 0.00 0.06 0.07 0.03 0 414 39.0 Call 0.01 0.06 0.04 0.01 0 769 40.0 Call 0.01 0.05 0.04 0.01 0 2,033 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 165 2.0 Put 0.00 0.05 0.03 0.01 0 562 3.0 Put 0.01 0.05 0.06 0.03 0 207 4.0 Put 0.00 0.05 0.05 0.01 0 147 5.0 Put 0.01 0.09 0.04 -0.01 0 2,332 6.0 Put 0.05 0.10 0.08 0.00 0 246 7.0 Put 0.09 0.15 0.10 -0.02 0 3,005 8.0 Put 0.13 0.18 0.16 0.00 0 5,116 9.0 Put 0.21 0.25 0.28 0.05 0 3,598 10.0 Put 0.35 0.36 0.35 0.00 0 7,170 11.0 Put 0.50 0.55 0.53 0.00 0 5,870 12.0 Put 0.75 0.81 0.80 0.02 0 12,678 13.0 Put 1.09 1.13 1.13 0.02 0 30,919 14.0 Put 1.53 1.59 1.56 0.00 0 2,859 15.0 Put 2.09 2.16 2.13 0.01 0 3,595 16.0 Put 2.74 2.84 2.79 0.01 0 2,417 17.0 Put 3.50 3.65 3.61 0.05 0 5,162 18.0 Put 4.35 4.50 4.38 0.00 0 2,518 19.0 Put 5.20 5.35 5.45 0.19 0 1,280 20.0 Put 6.10 6.30 6.21 0.03 0 2,306 21.0 Put 7.05 7.25 7.12 -0.01 0 412 22.0 Put 8.00 8.20 8.49 0.40 0 602 23.0 Put 9.00 9.20 10.00 0.94 0 580 24.0 Put 9.95 10.25 10.03 -0.01 0 307 25.0 Put 10.95 11.15 12.27 1.25 0 1,254 26.0 Put 11.90 12.20 12.00 -0.01 0 494 27.0 Put 12.90 13.15 13.10 0.09 0 275 28.0 Put 13.90 14.10 13.55 -0.45 0 459 29.0 Put 14.90 15.15 16.10 1.11 0 251 30.0 Put 15.90 16.15 16.85 0.86 0 624 31.0 Put 16.70 17.40 19.32 2.34 0 379 32.0 Put 17.70 18.40 19.71 1.73 0 93 33.0 Put 18.70 19.40 21.28 2.31 0 59 34.0 Put 19.65 20.40 22.31 2.34 0 46 35.0 Put 20.70 21.40 21.05 0.09 0 208 36.0 Put 21.70 22.40 22.50 0.54 0 79 37.0 Put 22.70 23.40 23.95 1.00 0 293 38.0 Put 23.70 24.40 25.22 1.27 0 176 39.0 Put 24.70 25.40 25.99 1.05 0 15 40.0 Put 25.65 26.40 26.60 0.66 0 124 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 64 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.75 9.35 0.00 0.00 0 0 6.0 Call 7.90 8.30 0.00 0.00 0 0 7.0 Call 6.95 7.35 6.90 -0.30 0 33 8.0 Call 6.05 6.40 5.45 -0.80 0 7 9.0 Call 5.15 5.50 4.10 -1.25 0 1 10.0 Call 4.35 4.60 4.65 0.16 0 108 11.0 Call 3.55 3.80 3.10 -0.59 0 30 12.0 Call 2.92 3.05 2.97 0.00 0 91 13.0 Call 2.26 2.36 2.40 0.06 0 235 14.0 Call 1.75 1.82 1.81 0.03 0 303 15.0 Call 1.32 1.39 1.31 -0.05 0 578 16.0 Call 0.95 1.05 1.01 0.01 0 717 17.0 Call 0.69 0.77 0.75 0.02 0 425 18.0 Call 0.52 0.59 0.41 -0.14 0 1,500 19.0 Call 0.38 0.46 0.41 -0.01 0 179 20.0 Call 0.30 0.35 0.31 -0.01 0 827 21.0 Call 0.22 0.28 0.25 0.00 0 218 22.0 Call 0.17 0.24 0.18 -0.03 0 498 23.0 Call 0.12 0.20 0.12 -0.04 0 278 24.0 Call 0.09 0.17 0.13 0.00 0 337 25.0 Call 0.09 0.13 0.08 -0.03 0 1,035 26.0 Call 0.08 0.12 0.16 0.06 0 600 27.0 Call 0.04 0.13 0.15 0.06 0 208 28.0 Call 0.02 0.12 0.10 0.03 0 180 29.0 Call 0.02 0.11 0.09 0.03 0 400 30.0 Call 0.01 0.10 0.03 -0.03 0 864 31.0 Call 0.01 0.10 0.06 0.00 0 496 32.0 Call 0.00 0.10 0.12 0.07 0 1,358 33.0 Call 0.00 0.09 0.19 0.14 0 788 34.0 Call 0.00 0.09 0.09 0.04 0 194 35.0 Call 0.00 0.08 0.10 0.05 0 154 36.0 Call 0.00 0.08 0.04 -0.01 0 331 37.0 Call 0.00 0.08 0.10 0.05 0 189 38.0 Call 0.03 0.08 0.03 -0.02 0 471 39.0 Call 0.00 0.07 0.10 0.05 0 164 40.0 Call 0.02 0.07 0.04 -0.01 0 256 41.0 Call 0.00 0.07 0.05 0.01 0 641 42.0 Call 0.01 0.07 0.06 0.02 0 113 43.0 Call 0.00 0.07 0.15 0.11 0 225 44.0 Call 0.00 0.07 0.10 0.06 0 690 45.0 Call 0.00 0.07 0.03 -0.01 0 168 46.0 Call 0.00 0.07 0.21 0.17 0 6 47.0 Call 0.00 0.07 0.04 0.00 0 44 48.0 Call 0.00 0.07 0.05 0.01 0 10 49.0 Call 0.00 0.07 0.18 0.14 0 9 50.0 Call 0.00 0.07 0.11 0.08 0 317 51.0 Call 0.00 0.06 0.26 0.23 0 227 52.0 Call 0.00 0.06 0.01 -0.02 0 71 53.0 Call 0.00 0.06 0.07 0.04 0 35 54.0 Call 0.00 0.06 0.07 0.04 0 12 55.0 Call 0.00 0.06 0.16 0.13 0 127 56.0 Call 0.00 0.06 0.03 0.00 0 550 60.0 Call 0.00 0.05 0.01 -0.01 0 292 65.0 Call 0.00 0.03 0.02 0.00 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.11 0.06 -0.01 0 5,804 6.0 Put 0.05 0.15 0.42 0.32 0 95 7.0 Put 0.12 0.20 0.24 0.08 0 1,480 8.0 Put 0.17 0.27 0.25 0.03 0 651 9.0 Put 0.30 0.36 0.33 0.00 0 388 10.0 Put 0.45 0.51 0.50 0.02 0 1,081 11.0 Put 0.66 0.71 0.65 -0.04 0 576 12.0 Put 0.93 1.00 0.95 -0.01 0 1,099 13.0 Put 1.29 1.39 1.30 -0.04 0 1,870 14.0 Put 1.75 1.83 1.75 -0.03 0 872 15.0 Put 2.31 2.38 3.17 0.82 0 1,059 16.0 Put 2.97 3.10 3.60 0.60 0 910 17.0 Put 3.70 3.80 4.45 0.73 0 675 18.0 Put 4.45 4.65 4.65 0.10 0 1,189 19.0 Put 5.35 5.55 5.27 -0.14 0 1,435 20.0 Put 6.20 6.45 7.50 1.19 0 6,452 21.0 Put 7.15 7.35 7.90 0.67 0 890 22.0 Put 8.10 8.25 8.30 0.12 0 490 23.0 Put 9.00 9.35 10.35 1.22 0 499 24.0 Put 10.00 10.30 10.30 0.20 0 471 25.0 Put 10.95 11.30 12.30 1.23 0 935 26.0 Put 11.95 12.30 11.89 -0.17 0 182 27.0 Put 12.95 13.25 13.05 0.01 0 60 28.0 Put 13.90 14.25 13.85 -0.17 0 307 29.0 Put 14.90 15.25 14.87 -0.14 0 64 30.0 Put 15.90 16.20 16.88 0.88 0 175 31.0 Put 16.75 17.45 17.50 0.50 0 182 32.0 Put 17.70 18.45 14.79 -3.20 0 346 33.0 Put 18.70 19.40 21.28 2.29 0 113 34.0 Put 19.70 20.40 20.40 0.42 0 135 35.0 Put 20.70 21.40 21.10 0.12 0 250 36.0 Put 21.70 22.40 23.60 1.63 0 13 37.0 Put 22.70 23.40 24.21 1.24 0 17 38.0 Put 23.70 24.40 20.58 -3.38 0 22 39.0 Put 24.70 25.40 21.33 -3.63 0 15 40.0 Put 25.65 26.40 25.79 -0.17 0 110 41.0 Put 26.60 27.40 27.70 0.75 0 4 42.0 Put 27.65 28.40 18.40 -9.55 0 229 43.0 Put 28.65 29.40 19.32 -9.63 0 30 44.0 Put 29.65 30.40 29.95 0.01 0 2 45.0 Put 30.65 31.35 30.60 -0.34 0 38 46.0 Put 31.65 32.35 21.40 -10.54 0 23 47.0 Put 32.65 33.35 24.50 -8.43 0 6 48.0 Put 33.65 34.35 23.05 -10.88 0 1 49.0 Put 34.65 35.35 24.10 -10.83 0 5 50.0 Put 35.60 36.35 35.65 -0.27 0 1,170 51.0 Put 36.60 37.35 0.00 0.00 0 0 52.0 Put 37.65 38.35 26.60 -11.32 0 2 53.0 Put 38.60 39.35 0.00 0.00 0 0 54.0 Put 39.65 40.35 31.05 -8.86 0 8 55.0 Put 40.65 41.35 31.34 -9.57 0 27 56.0 Put 41.65 42.35 29.35 -12.56 0 2 60.0 Put 45.55 46.45 34.50 -11.40 0 609 65.0 Put 50.55 51.50 38.20 -12.69 0 349 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 141 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.60 13.35 18.50 5.38 0 0 2.0 Call 11.60 12.35 0.00 0.00 0 0 3.0 Call 10.95 11.20 0.00 0.00 0 0 4.0 Call 10.05 10.25 0.00 0.00 0 0 5.0 Call 9.05 9.30 9.95 0.76 0 25 6.0 Call 8.15 8.35 6.80 -1.46 0 12 7.0 Call 7.25 7.45 5.30 -2.06 0 8 8.0 Call 6.40 6.55 6.65 0.15 0 4 9.0 Call 5.60 5.75 5.94 0.25 0 23 10.0 Call 4.80 5.00 4.38 -0.57 0 173 11.0 Call 4.15 4.35 4.25 -0.01 0 75 12.0 Call 3.55 3.70 3.15 -0.50 0 1,582 13.0 Call 3.00 3.15 3.00 -0.09 0 927 14.0 Call 2.56 2.68 2.60 -0.02 0 1,014 15.0 Call 2.15 2.23 2.19 0.00 0 33,081 16.0 Call 1.81 1.92 1.68 -0.19 0 953 17.0 Call 1.51 1.61 1.55 -0.01 0 642 18.0 Call 1.25 1.36 1.30 0.00 0 739 19.0 Call 1.05 1.15 1.12 0.02 0 300 20.0 Call 0.92 0.98 0.97 0.02 0 2,208 21.0 Call 0.75 0.84 0.71 -0.09 0 101 22.0 Call 0.63 0.73 0.61 -0.07 0 261 23.0 Call 0.55 0.63 0.64 0.05 0 280 24.0 Call 0.47 0.56 0.47 -0.05 0 396 25.0 Call 0.42 0.50 0.44 -0.02 0 753 26.0 Call 0.36 0.44 0.58 0.18 0 122 27.0 Call 0.32 0.39 0.34 -0.01 0 177 28.0 Call 0.28 0.35 0.32 0.00 0 529 29.0 Call 0.25 0.32 0.27 -0.02 0 316 30.0 Call 0.23 0.30 0.22 -0.04 0 1,836 31.0 Call 0.21 0.28 0.21 -0.03 0 425 32.0 Call 0.19 0.25 0.17 -0.05 0 98 33.0 Call 0.18 0.23 0.25 0.05 0 232 34.0 Call 0.16 0.22 0.17 -0.02 0 36 35.0 Call 0.16 0.21 0.21 0.03 0 850 36.0 Call 0.15 0.19 0.47 0.30 0 224 37.0 Call 0.13 0.19 0.19 0.03 0 138 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.01 0 41 2.0 Put 0.00 0.09 0.01 -0.05 0 585 3.0 Put 0.05 0.14 0.10 0.00 0 86 4.0 Put 0.12 0.20 0.31 0.15 0 700 5.0 Put 0.20 0.27 0.24 0.00 0 457 6.0 Put 0.29 0.36 0.34 0.01 0 1,773 7.0 Put 0.40 0.48 0.51 0.07 0 1,481 8.0 Put 0.56 0.63 0.62 0.03 0 1,444 9.0 Put 0.75 0.84 1.04 0.25 0 1,196 10.0 Put 1.02 1.10 1.05 -0.01 0 5,945 11.0 Put 1.34 1.41 1.41 0.04 0 1,522 12.0 Put 1.72 1.82 1.80 0.03 0 2,703 13.0 Put 2.15 2.27 2.18 -0.03 0 3,636 14.0 Put 2.64 2.79 2.74 0.00 0 1,845 15.0 Put 3.25 3.40 3.30 0.00 0 2,039 16.0 Put 3.90 4.05 3.95 -0.02 0 980 17.0 Put 4.60 4.75 5.20 0.54 0 637 18.0 Put 5.30 5.50 5.45 0.05 0 888 19.0 Put 6.10 6.30 6.25 0.06 0 314 20.0 Put 6.90 7.15 7.59 0.56 0 981 21.0 Put 7.75 7.95 7.45 -0.42 0 315 22.0 Put 8.65 8.85 8.70 -0.04 0 288 23.0 Put 9.55 9.75 9.60 -0.04 0 123 24.0 Put 10.45 10.70 11.67 1.11 0 444 25.0 Put 11.35 11.60 12.14 0.65 0 258 26.0 Put 12.30 12.55 13.00 0.57 0 89 27.0 Put 13.25 13.45 13.50 0.13 0 83 28.0 Put 14.20 14.50 14.90 0.57 0 66 29.0 Put 15.20 15.40 15.05 -0.24 0 164 30.0 Put 16.15 16.40 16.85 0.59 0 37 31.0 Put 16.95 17.65 14.15 -3.08 0 120 32.0 Put 17.95 18.65 10.55 -7.65 0 98 33.0 Put 18.90 19.60 20.65 1.47 0 44 34.0 Put 19.90 20.60 21.95 1.79 0 51 35.0 Put 20.80 21.60 21.30 0.16 0 29 36.0 Put 21.85 22.55 22.68 0.55 0 18 37.0 Put 22.80 23.55 24.35 1.24 0 43 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 155 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.90 9.35 9.45 0.28 0 5 6.0 Call 7.80 8.55 0.00 0.00 0 0 7.0 Call 7.05 7.65 0.00 0.00 0 0 8.0 Call 6.35 6.60 6.60 0.08 0 2 9.0 Call 5.60 5.90 5.30 -0.42 0 46 10.0 Call 4.85 5.10 4.75 -0.24 0 24 11.0 Call 4.20 4.45 3.29 -1.04 0 6 12.0 Call 3.60 3.80 3.83 0.12 0 32 13.0 Call 3.10 3.30 2.52 -0.66 0 43 14.0 Call 2.64 2.79 2.30 -0.41 0 63 15.0 Call 2.24 2.38 2.36 0.05 0 337 16.0 Call 1.88 2.04 2.20 0.24 0 113 17.0 Call 1.60 1.72 1.67 0.01 0 364 18.0 Call 1.35 1.47 1.42 0.01 0 103 19.0 Call 1.14 1.26 1.09 -0.11 0 254 20.0 Call 0.97 1.11 1.01 -0.03 0 305 21.0 Call 0.83 0.95 0.65 -0.24 0 248 22.0 Call 0.72 0.83 1.00 0.22 0 107 23.0 Call 0.62 0.73 0.97 0.29 0 181 24.0 Call 0.53 0.64 0.54 -0.05 0 217 25.0 Call 0.47 0.57 0.45 -0.07 0 323 26.0 Call 0.41 0.50 0.38 -0.08 0 204 27.0 Call 0.37 0.47 0.50 0.09 0 324 28.0 Call 0.31 0.42 0.32 -0.05 0 143 29.0 Call 0.30 0.38 0.37 0.03 0 205 30.0 Call 0.25 0.35 0.44 0.14 0 300 31.0 Call 0.22 0.32 0.35 0.08 0 198 32.0 Call 0.20 0.30 0.26 0.01 0 151 33.0 Call 0.19 0.27 0.11 -0.12 0 42 34.0 Call 0.16 0.25 0.16 -0.05 0 434 35.0 Call 0.17 0.23 0.24 0.04 0 262 36.0 Call 0.15 0.22 0.16 -0.02 0 359 37.0 Call 0.12 0.21 0.13 -0.04 0 257 38.0 Call 0.12 0.20 0.20 0.04 0 502 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.17 0.29 0.31 0.08 0 113 6.0 Put 0.28 0.38 0.43 0.10 0 5 7.0 Put 0.42 0.50 0.54 0.08 0 118 8.0 Put 0.60 0.69 0.69 0.05 0 242 9.0 Put 0.80 0.92 0.88 0.02 0 117 10.0 Put 1.08 1.20 1.47 0.33 0 87 11.0 Put 1.42 1.54 1.60 0.12 0 51 12.0 Put 1.81 1.93 1.95 0.08 0 171 13.0 Put 2.27 2.40 2.62 0.28 0 588 14.0 Put 2.81 2.94 2.87 0.00 0 378 15.0 Put 3.35 3.55 3.50 0.04 0 520 16.0 Put 4.00 4.20 4.05 -0.05 0 1,180 17.0 Put 4.70 4.90 5.25 0.46 0 187 18.0 Put 5.45 5.65 6.35 0.81 0 534 19.0 Put 6.20 6.45 6.30 -0.02 0 295 20.0 Put 7.05 7.30 7.82 0.67 0 173 21.0 Put 7.90 8.15 7.75 -0.24 0 520 22.0 Put 8.75 9.00 8.60 -0.27 0 1,057 23.0 Put 9.65 9.90 10.85 1.09 0 620 24.0 Put 10.55 10.80 11.25 0.59 0 161 25.0 Put 11.45 11.80 12.20 0.62 0 695 26.0 Put 12.25 12.90 13.30 0.79 0 66 27.0 Put 13.15 13.85 15.60 2.14 0 138 28.0 Put 14.15 14.80 11.45 -2.96 0 47 29.0 Put 15.10 15.75 17.40 2.04 0 171 30.0 Put 16.05 16.75 16.45 0.13 0 104 31.0 Put 17.00 17.70 18.74 1.46 0 5 32.0 Put 17.95 18.70 18.15 -0.10 0 72 33.0 Put 18.95 19.65 12.72 -6.50 0 260 34.0 Put 19.90 20.65 17.50 -2.70 0 194 35.0 Put 20.90 21.60 21.35 0.17 0 327 36.0 Put 21.75 22.60 17.10 -5.06 0 844 37.0 Put 22.85 23.60 23.20 0.06 0 1,761 38.0 Put 23.80 24.55 25.30 1.18 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 176 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.60 13.40 10.92 -2.20 0 1 2.0 Call 11.60 12.40 9.89 -2.23 0 0 3.0 Call 10.95 11.20 9.11 -2.01 0 1 4.0 Call 10.00 10.25 8.15 -2.00 0 1 5.0 Call 9.05 9.30 8.65 -0.55 0 12 6.0 Call 8.15 8.40 7.92 -0.35 0 1,117 7.0 Call 7.25 7.50 6.30 -1.10 0 490 8.0 Call 6.45 6.65 5.00 -1.57 0 502 9.0 Call 5.70 5.90 4.70 -1.10 0 40 10.0 Call 5.00 5.20 4.65 -0.44 0 1,285 11.0 Call 4.35 4.55 4.45 0.01 0 72 12.0 Call 3.75 3.95 3.70 -0.15 0 444 13.0 Call 3.25 3.45 3.13 -0.19 0 461 14.0 Call 2.80 2.95 2.90 0.03 0 873 15.0 Call 2.40 2.56 2.49 0.01 0 970 16.0 Call 2.06 2.19 1.86 -0.26 0 436 17.0 Call 1.80 1.90 1.87 0.02 0 1,445 18.0 Call 1.55 1.63 1.55 -0.04 0 634 19.0 Call 1.30 1.41 1.29 -0.06 0 271 20.0 Call 1.12 1.18 1.18 0.03 0 2,030 21.0 Call 0.97 1.03 0.95 -0.05 0 267 22.0 Call 0.84 0.95 0.67 -0.22 0 363 23.0 Call 0.74 0.84 0.75 -0.04 0 703 24.0 Call 0.65 0.75 0.55 -0.15 0 1,136 25.0 Call 0.57 0.68 0.57 -0.05 0 2,054 26.0 Call 0.50 0.62 0.52 -0.04 0 659 27.0 Call 0.44 0.55 0.55 0.05 0 339 28.0 Call 0.40 0.49 0.36 -0.09 0 864 29.0 Call 0.36 0.45 0.37 -0.04 0 179 30.0 Call 0.32 0.41 0.38 0.01 0 3,910 31.0 Call 0.29 0.39 0.26 -0.08 0 648 32.0 Call 0.26 0.36 0.38 0.07 0 337 33.0 Call 0.24 0.33 0.25 -0.04 0 305 34.0 Call 0.22 0.31 0.35 0.08 0 820 35.0 Call 0.20 0.30 0.32 0.07 0 1,258 36.0 Call 0.19 0.27 0.21 -0.02 0 369 37.0 Call 0.17 0.26 0.26 0.04 0 328 38.0 Call 0.16 0.25 0.19 -0.01 0 369 39.0 Call 0.15 0.23 0.21 0.02 0 243 40.0 Call 0.15 0.21 0.19 0.01 0 3,190 41.0 Call 0.14 0.19 0.24 0.07 0 642 42.0 Call 0.13 0.20 0.16 0.00 0 870 43.0 Call 0.12 0.16 0.10 -0.04 0 1,053 44.0 Call 0.10 0.21 0.09 -0.05 0 2,554 45.0 Call 0.10 0.16 0.16 0.02 0 3,968 46.0 Call 0.08 0.20 0.09 -0.04 0 574 47.0 Call 0.08 0.19 0.11 -0.02 0 52 48.0 Call 0.07 0.19 0.12 0.00 0 751 49.0 Call 0.07 0.18 0.91 0.79 0 98 50.0 Call 0.06 0.15 0.15 0.03 0 2,405 51.0 Call 0.06 0.17 0.14 0.03 0 210 52.0 Call 0.06 0.17 0.08 -0.03 0 137 53.0 Call 0.05 0.17 0.16 0.05 0 33 54.0 Call 0.05 0.16 0.37 0.26 0 164 55.0 Call 0.05 0.15 0.11 0.01 0 555 56.0 Call 0.05 0.16 0.18 0.08 0 293 57.0 Call 0.04 0.15 0.64 0.54 0 18 58.0 Call 0.04 0.15 0.27 0.17 0 220 59.0 Call 0.04 0.15 0.85 0.75 0 59 60.0 Call 0.04 0.15 0.14 0.05 0 3,554 61.0 Call 0.04 0.15 0.75 0.66 0 101 62.0 Call 0.04 0.14 0.23 0.14 0 205 63.0 Call 0.03 0.14 0.55 0.46 0 533 64.0 Call 0.03 0.14 0.26 0.17 0 507 65.0 Call 0.08 0.14 0.09 0.00 0 7,374 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.04 0.04 0.00 0 4,444 2.0 Put 0.07 0.09 0.08 0.00 0 725 3.0 Put 0.08 0.18 0.14 0.01 0 225 4.0 Put 0.15 0.25 0.25 0.05 0 878 5.0 Put 0.26 0.33 0.27 -0.03 0 931 6.0 Put 0.36 0.42 0.45 0.06 0 2,312 7.0 Put 0.51 0.58 0.67 0.13 0 3,040 8.0 Put 0.69 0.76 0.74 0.01 0 2,882 9.0 Put 0.92 1.02 0.98 0.01 0 2,964 10.0 Put 1.22 1.32 1.28 0.01 0 6,196 11.0 Put 1.58 1.68 1.65 0.02 0 2,696 12.0 Put 1.99 2.09 2.05 0.01 0 1,182 13.0 Put 2.45 2.57 2.50 -0.01 0 1,971 14.0 Put 2.99 3.15 3.49 0.43 0 2,768 15.0 Put 3.55 3.75 3.70 0.04 0 1,948 16.0 Put 4.20 4.40 4.27 -0.03 0 1,618 17.0 Put 4.90 5.10 5.78 0.76 0 318 18.0 Put 5.65 5.80 6.20 0.45 0 618 19.0 Put 6.40 6.65 7.10 0.60 0 691 20.0 Put 7.20 7.45 8.15 0.86 0 2,158 21.0 Put 7.95 8.45 8.05 -0.08 0 756 22.0 Put 8.80 9.25 9.00 -0.01 0 675 23.0 Put 9.70 10.20 10.93 1.04 0 233 24.0 Put 10.60 11.15 10.75 -0.04 0 1,630 25.0 Put 11.50 12.05 11.40 -0.31 0 625 26.0 Put 12.40 13.00 12.85 0.22 0 359 27.0 Put 13.30 13.95 14.70 1.14 0 517 28.0 Put 14.25 14.90 16.82 2.32 0 757 29.0 Put 15.20 15.85 16.76 1.31 0 45 30.0 Put 16.15 16.80 16.10 -0.30 0 967 31.0 Put 17.10 17.80 18.37 1.01 0 269 32.0 Put 18.05 18.75 18.73 0.40 0 152 33.0 Put 19.00 19.75 20.87 1.58 0 61 34.0 Put 20.00 20.70 21.16 0.90 0 99 35.0 Put 20.95 21.70 21.55 0.31 0 212 36.0 Put 21.95 22.65 23.26 1.05 0 117 37.0 Put 22.85 23.65 23.40 0.21 0 67 38.0 Put 23.90 24.60 25.47 1.30 0 1,117 39.0 Put 24.80 25.60 25.15 0.00 0 32 40.0 Put 25.85 26.60 26.08 -0.05 0 798 41.0 Put 26.85 27.60 28.74 1.62 0 528 42.0 Put 27.75 28.55 30.24 2.14 0 603 43.0 Put 28.80 29.55 30.87 1.79 0 738 44.0 Put 29.80 30.55 21.05 -9.02 0 161 45.0 Put 30.75 31.55 31.30 0.24 0 319 46.0 Put 31.75 32.50 21.20 -10.85 0 112 47.0 Put 32.75 33.50 24.80 -8.24 0 7 48.0 Put 33.70 34.50 21.50 -12.53 0 31 49.0 Put 34.75 35.50 25.85 -9.18 0 13 50.0 Put 35.75 36.50 31.57 -4.45 0 135 51.0 Put 36.70 37.50 28.85 -8.16 0 12 52.0 Put 37.70 38.50 26.50 -11.50 0 220 53.0 Put 38.70 39.45 27.50 -11.50 0 275 54.0 Put 39.70 40.45 28.35 -11.64 0 325 55.0 Put 40.65 41.45 29.30 -11.68 0 50 56.0 Put 41.65 42.45 37.00 -4.98 0 1 57.0 Put 42.65 43.45 32.40 -10.57 0 10 58.0 Put 43.65 44.45 0.00 0.00 0 0 59.0 Put 44.65 45.45 34.20 -10.76 0 5 60.0 Put 45.65 46.45 42.75 -3.21 0 1,726 61.0 Put 46.55 47.45 36.95 -10.01 0 492 62.0 Put 47.50 48.45 39.34 -8.61 0 288 63.0 Put 48.60 49.45 37.10 -11.85 0 88 64.0 Put 49.65 50.40 38.00 -11.94 0 10 65.0 Put 50.60 51.45 51.23 0.29 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 232 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 11.95 12.20 0.00 0.00 0 0 3.0 Call 10.95 11.25 0.00 0.00 0 0 4.0 Call 10.00 10.25 0.00 0.00 0 0 5.0 Call 9.05 9.35 0.00 0.00 0 0 6.0 Call 8.15 8.45 0.00 0.00 0 0 7.0 Call 7.40 7.60 8.35 0.85 0 1 8.0 Call 6.55 6.85 0.00 0.00 0 0 9.0 Call 5.85 6.15 0.00 0.00 0 0 10.0 Call 5.20 5.40 5.50 0.16 0 8 11.0 Call 4.60 4.85 0.00 0.00 0 0 12.0 Call 4.05 4.30 3.45 -0.74 0 5 13.0 Call 3.55 3.80 3.79 0.09 0 18 14.0 Call 3.15 3.40 2.64 -0.63 0 8 15.0 Call 2.79 2.96 2.54 -0.34 0 47 16.0 Call 2.46 2.64 2.04 -0.51 0 28 17.0 Call 2.17 2.33 1.77 -0.48 0 5 18.0 Call 1.92 2.08 1.64 -0.36 0 77 19.0 Call 1.69 1.84 1.40 -0.37 0 1 20.0 Call 1.50 1.65 1.54 -0.04 0 48 21.0 Call 1.33 1.47 1.48 0.08 0 1 22.0 Call 1.18 1.32 0.00 0.00 0 0 23.0 Call 1.06 1.20 1.30 0.17 0 1 24.0 Call 0.95 1.10 0.96 -0.06 0 2 25.0 Call 0.83 1.01 0.53 -0.39 0 222 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.02 0.75 0.00 0.00 0 0 3.0 Put 0.09 0.26 0.15 -0.07 0 320 4.0 Put 0.11 0.70 0.00 0.00 0 0 5.0 Put 0.31 0.38 0.32 -0.03 0 813 6.0 Put 0.45 0.53 0.72 0.23 0 584 7.0 Put 0.64 0.73 0.67 -0.01 0 500 8.0 Put 0.87 0.97 0.91 -0.01 0 1,091 9.0 Put 1.16 1.27 1.32 0.10 0 1,286 10.0 Put 1.50 1.62 1.60 0.04 0 55 11.0 Put 1.89 2.01 0.00 0.00 0 0 12.0 Put 2.34 2.47 0.00 0.00 0 0 13.0 Put 2.85 2.98 2.90 -0.01 0 27 14.0 Put 3.35 3.55 3.45 -0.03 0 110 15.0 Put 4.00 4.20 4.10 0.03 0 11 16.0 Put 4.60 4.85 5.50 0.76 0 17 17.0 Put 5.30 5.55 6.25 0.83 0 17 18.0 Put 6.05 6.30 7.00 0.84 0 42 19.0 Put 6.85 7.05 7.85 0.94 0 159 20.0 Put 7.55 8.85 7.80 0.09 0 503 21.0 Put 8.25 8.75 8.60 0.08 0 459 22.0 Put 9.15 10.60 9.80 0.44 0 1 23.0 Put 10.05 11.70 0.00 0.00 0 0 24.0 Put 10.95 12.60 11.62 0.51 0 188 25.0 Put 11.80 13.55 11.75 -0.24 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 246 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.90 9.50 8.40 -0.80 0 1 6.0 Call 8.10 8.55 0.00 0.00 0 0 7.0 Call 7.25 7.70 0.00 0.00 0 0 8.0 Call 6.55 6.85 6.26 -0.48 0 6 9.0 Call 5.85 6.15 6.31 0.29 0 2 10.0 Call 5.20 5.50 5.13 -0.24 0 76 11.0 Call 4.60 4.90 5.52 0.75 0 2 12.0 Call 4.10 4.35 4.75 0.54 0 20 13.0 Call 3.65 3.90 3.45 -0.29 0 162 14.0 Call 3.20 3.45 2.71 -0.62 0 9 15.0 Call 2.82 3.05 2.37 -0.56 0 184 16.0 Call 2.51 2.71 2.58 -0.03 0 346 17.0 Call 2.22 2.42 1.64 -0.68 0 519 18.0 Call 1.99 2.16 1.66 -0.41 0 97 19.0 Call 1.74 1.93 1.53 -0.31 0 28 20.0 Call 1.56 1.73 1.50 -0.14 0 203 21.0 Call 1.37 1.60 1.17 -0.31 0 277 22.0 Call 1.25 1.42 1.09 -0.25 0 756 23.0 Call 1.12 1.29 1.00 -0.20 0 30 24.0 Call 1.01 1.16 0.98 -0.10 0 160 25.0 Call 0.89 1.06 0.81 -0.17 0 2,853 26.0 Call 0.82 0.98 1.00 0.11 0 108 27.0 Call 0.72 0.89 0.73 -0.08 0 52 28.0 Call 0.67 0.81 0.70 -0.04 0 1,740 29.0 Call 0.61 0.76 0.57 -0.12 0 66 30.0 Call 0.57 0.72 0.50 -0.13 0 152 31.0 Call 0.50 0.64 1.18 0.60 0 12 32.0 Call 0.47 0.60 0.53 -0.01 0 63 33.0 Call 0.44 0.57 0.40 -0.10 0 61 34.0 Call 0.41 0.53 1.00 0.53 0 2 35.0 Call 0.38 0.49 0.46 0.02 0 398 36.0 Call 0.35 0.46 0.52 0.12 0 10 37.0 Call 0.31 0.44 0.45 0.08 0 226 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.31 0.39 0.63 0.28 0 1,258 6.0 Put 0.48 0.57 0.85 0.32 0 88 7.0 Put 0.65 0.79 0.83 0.11 0 891 8.0 Put 0.91 1.07 1.40 0.41 0 49 9.0 Put 1.20 1.36 1.81 0.53 0 46 10.0 Put 1.55 1.72 2.02 0.38 0 150 11.0 Put 1.96 2.12 2.49 0.45 0 20 12.0 Put 2.40 2.57 2.50 0.01 0 99 13.0 Put 2.92 3.10 3.28 0.27 0 405 14.0 Put 3.45 3.75 3.95 0.36 0 39 15.0 Put 4.05 4.30 5.18 0.99 0 134 16.0 Put 4.70 5.00 5.50 0.65 0 69 17.0 Put 5.40 5.70 6.35 0.80 0 296 18.0 Put 6.15 6.45 6.75 0.46 0 72 19.0 Put 6.90 7.15 7.50 0.46 0 367 20.0 Put 7.55 8.95 7.75 -0.09 0 59 21.0 Put 8.35 10.00 8.79 0.13 0 200 22.0 Put 9.20 10.95 6.85 -2.65 0 3 23.0 Put 10.05 11.85 11.90 1.54 0 407 24.0 Put 10.95 12.70 6.01 -5.21 0 4 25.0 Put 11.85 13.60 8.69 -3.41 0 2 26.0 Put 12.75 14.50 13.65 0.65 0 1 27.0 Put 13.60 15.40 13.93 0.03 0 21 28.0 Put 14.55 16.35 12.22 -2.60 0 2 29.0 Put 15.45 17.25 0.00 0.00 0 0 30.0 Put 16.35 18.20 18.10 1.41 0 5 31.0 Put 17.35 19.10 0.00 0.00 0 0 32.0 Put 18.25 20.05 0.00 0.00 0 0 33.0 Put 19.20 21.00 11.00 -8.52 0 2 34.0 Put 20.10 21.95 12.10 -8.38 0 1 35.0 Put 20.90 22.90 22.04 0.60 0 76 36.0 Put 21.95 23.85 22.62 0.22 0 74 37.0 Put 22.85 24.80 13.65 -9.71 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 337 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.15 6.50 6.05 -0.22 0 504 10.0 Call 5.55 5.90 4.26 -1.54 0 10 11.0 Call 5.00 5.40 4.35 -0.98 0 1 12.0 Call 4.50 4.90 3.30 -1.57 0 3 13.0 Call 4.10 4.45 3.95 -0.46 0 7 14.0 Call 3.70 4.05 4.00 0.05 0 4 15.0 Call 3.30 3.80 3.95 0.40 0 37 16.0 Call 2.99 3.35 3.45 0.29 0 6 17.0 Call 2.48 3.05 3.50 0.73 0 2 18.0 Call 2.17 2.92 2.42 -0.12 0 100 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 0.61 1.80 1.75 0.28 0 455 10.0 Put 0.99 3.20 2.09 0.10 0 188 11.0 Put 1.43 3.70 2.93 0.41 0 1 12.0 Put 1.94 4.20 3.80 0.76 0 8 13.0 Put 2.47 4.80 3.60 0.03 0 10 14.0 Put 3.05 4.65 4.00 -0.09 0 1 15.0 Put 3.65 6.05 4.65 -0.03 0 28 16.0 Put 4.25 6.75 0.00 0.00 0 0 17.0 Put 4.90 7.50 0.00 0.00 0 0 18.0 Put 5.55 8.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 540 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.50 13.40 13.05 -0.07 0 15 2.0 Call 11.45 12.40 12.60 0.48 0 0 3.0 Call 10.95 11.35 11.05 -0.14 0 28 4.0 Call 10.05 10.50 9.18 -1.13 0 3 5.0 Call 9.20 9.75 10.10 0.65 0 38 6.0 Call 8.55 8.95 8.75 0.05 0 4 7.0 Call 7.90 8.30 7.20 -0.79 0 25 8.0 Call 7.25 7.75 6.94 -0.51 0 522 9.0 Call 6.70 7.15 7.00 0.08 0 8 10.0 Call 6.40 6.65 6.68 0.28 0 545 11.0 Call 5.75 6.20 5.75 -0.14 0 1,702 12.0 Call 5.30 5.80 5.69 0.26 0 2,217 13.0 Call 4.90 5.40 5.00 -0.11 0 3,842 14.0 Call 4.75 5.00 4.80 0.01 0 765 15.0 Call 4.45 4.50 4.25 -0.23 0 1,783 16.0 Call 3.90 4.40 3.75 -0.41 0 352 17.0 Call 3.65 4.15 3.99 0.10 0 217 18.0 Call 3.40 3.85 3.55 -0.08 0 330 19.0 Call 3.15 3.60 3.19 -0.21 0 422 20.0 Call 2.95 3.55 3.05 -0.18 0 4,685 21.0 Call 2.50 4.30 3.00 -0.06 0 285 22.0 Call 1.85 3.70 2.52 -0.37 0 272 23.0 Call 1.50 4.15 2.39 -0.33 0 364 24.0 Call 1.85 3.10 2.30 -0.26 0 316 25.0 Call 2.22 2.56 2.35 -0.04 0 2,173 26.0 Call 1.90 2.62 2.53 0.31 0 675 27.0 Call 1.55 2.39 1.60 -0.45 0 465 28.0 Call 1.10 2.55 1.75 -0.22 0 290 29.0 Call 1.38 2.38 1.50 -0.38 0 509 30.0 Call 1.41 2.28 1.65 -0.14 0 2,117 31.0 Call 0.55 3.25 2.23 0.53 0 328 32.0 Call 1.05 2.78 1.50 -0.12 0 182 33.0 Call 0.00 3.10 1.45 -0.08 0 236 34.0 Call 1.14 1.51 1.64 0.20 0 388 35.0 Call 1.25 1.61 1.34 -0.05 0 2,083 36.0 Call 0.00 2.90 1.66 0.32 0 135 37.0 Call 0.00 2.84 1.40 0.11 0 94 38.0 Call 0.75 1.68 1.00 -0.24 0 638 39.0 Call 0.83 2.00 1.35 0.16 0 184 40.0 Call 0.79 1.41 1.10 -0.04 0 3,191 41.0 Call 0.11 2.36 0.90 -0.19 0 79 42.0 Call 0.05 2.58 1.25 0.21 0 368 43.0 Call 0.01 2.55 1.12 0.13 0 503 44.0 Call 0.00 1.44 0.80 -0.14 0 112 45.0 Call 0.70 0.95 0.91 0.01 0 1,294 46.0 Call 0.55 1.69 0.93 0.05 0 54 47.0 Call 0.00 2.14 0.59 -0.27 0 35 48.0 Call 0.65 2.00 0.65 -0.19 0 49 49.0 Call 0.22 2.07 1.58 0.76 0 29 50.0 Call 0.50 1.12 0.80 0.00 0 1,811 51.0 Call 0.00 2.02 0.82 0.04 0 84 52.0 Call 0.00 1.99 0.60 -0.16 0 43 53.0 Call 0.00 1.88 0.80 0.06 0 55 54.0 Call 0.00 1.86 5.00 4.28 0 18 55.0 Call 0.41 1.13 0.52 -0.18 0 1,390 56.0 Call 0.00 1.91 0.50 -0.18 0 58 57.0 Call 0.00 1.80 3.79 3.13 0 6 58.0 Call 0.03 1.78 1.39 0.75 0 36 59.0 Call 0.45 0.81 0.50 -0.12 0 23 60.0 Call 0.49 0.70 0.60 0.00 0 796 61.0 Call 0.10 1.82 0.50 -0.08 0 14 62.0 Call 0.22 1.07 0.55 -0.01 0 224 63.0 Call 0.10 1.07 0.45 -0.09 0 556 64.0 Call 0.10 0.67 0.55 0.03 0 65 65.0 Call 0.45 0.55 0.45 -0.05 0 9,608 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.19 0.15 0.00 0 311 2.0 Put 0.20 0.39 0.30 -0.01 0 6 3.0 Put 0.16 0.95 0.44 -0.07 0 289 4.0 Put 0.05 1.62 0.60 -0.12 0 33 5.0 Put 0.50 1.28 0.94 0.02 0 582 6.0 Put 0.40 2.03 1.21 0.00 0 121 7.0 Put 0.90 2.10 1.74 0.20 0 46 8.0 Put 1.07 3.05 2.00 -0.02 0 39 9.0 Put 1.27 3.50 2.45 -0.06 0 184 10.0 Put 2.30 3.00 2.88 -0.11 0 184 11.0 Put 2.65 3.85 4.20 0.73 0 360 12.0 Put 3.20 4.55 4.24 0.23 0 217 13.0 Put 3.70 5.70 4.40 -0.27 0 159 14.0 Put 4.40 6.35 5.48 0.14 0 324 15.0 Put 5.05 7.05 6.34 0.33 0 585 16.0 Put 5.75 7.75 6.94 0.27 0 244 17.0 Put 6.15 8.50 7.00 -0.38 0 115 18.0 Put 7.05 8.10 7.95 -0.14 0 184 19.0 Put 7.60 10.00 8.98 0.14 0 106 20.0 Put 8.65 10.05 10.80 1.16 0 295 21.0 Put 9.00 11.60 11.50 1.05 0 256 22.0 Put 10.00 12.15 12.50 1.25 0 155 23.0 Put 11.25 13.25 11.76 -0.30 0 96 24.0 Put 11.70 13.60 14.00 1.14 0 120 25.0 Put 12.60 14.95 14.10 0.43 0 1,691 26.0 Put 13.30 15.80 15.78 1.30 0 178 27.0 Put 14.25 16.70 12.93 -2.35 0 347 28.0 Put 15.05 17.55 17.20 1.03 0 137 29.0 Put 15.70 18.45 18.12 1.06 0 96 30.0 Put 16.70 19.35 18.55 0.60 0 162 31.0 Put 17.60 20.25 18.89 0.05 0 7 32.0 Put 18.60 21.15 19.45 -0.28 0 153 33.0 Put 19.40 22.05 21.28 0.66 0 9 34.0 Put 20.35 22.95 21.61 0.10 0 11 35.0 Put 21.25 23.85 22.74 0.31 0 115 36.0 Put 22.15 24.80 25.02 1.66 0 53 37.0 Put 23.10 25.70 24.45 0.16 0 10 38.0 Put 24.10 26.65 25.10 -0.12 0 54 39.0 Put 25.10 27.55 27.45 1.30 0 34 40.0 Put 25.95 28.50 27.35 0.26 0 1,016 41.0 Put 26.80 29.45 29.67 1.65 0 22 42.0 Put 27.60 30.45 30.49 1.54 0 242 43.0 Put 28.60 31.30 31.12 1.23 0 37 44.0 Put 29.60 32.25 24.79 -6.03 0 40 45.0 Put 30.60 33.20 23.65 -8.11 0 31 46.0 Put 31.60 34.15 22.90 -9.82 0 14 47.0 Put 32.70 35.10 30.00 -3.69 0 90 48.0 Put 33.70 36.05 32.80 -1.85 0 125 49.0 Put 34.50 37.05 33.70 -1.92 0 16 50.0 Put 35.35 38.00 27.75 -8.83 0 50 51.0 Put 36.45 39.00 27.00 -10.55 0 10 52.0 Put 37.60 39.95 30.20 -8.32 0 144 53.0 Put 38.50 41.00 0.00 0.00 0 0 54.0 Put 38.85 42.10 41.40 0.94 0 209 55.0 Put 39.85 43.05 39.35 -2.08 0 20 56.0 Put 40.90 44.05 40.25 -2.15 0 399 57.0 Put 41.90 45.05 34.60 -8.77 0 15 58.0 Put 43.00 46.05 36.59 -7.75 0 8 59.0 Put 43.40 47.00 46.00 0.69 0 6 60.0 Put 44.40 48.00 47.43 1.15 0 474 61.0 Put 45.40 49.00 36.45 -10.81 0 154 62.0 Put 46.35 50.00 40.25 -7.98 0 9 63.0 Put 47.35 50.95 40.30 -8.91 0 120 64.0 Put 48.30 51.95 0.00 0.00 0 0 65.0 Put 49.30 52.95 53.49 2.33 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 28, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.17 14.23 14.12 0.00 0.00 100X4400 0.00 0.00 58,040 Thu Jul 28 2022 6:42:01 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 29 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.00 9.15 8.65 -0.47 0 1 6.0 Call 8.00 8.15 0.00 0.00 0 0 6.5 Call 7.50 7.65 0.00 0.00 0 0 7.0 Call 7.00 7.15 0.00 0.00 0 0 7.5 Call 6.50 6.65 0.00 0.00 0 0 8.0 Call 6.00 6.15 4.40 -1.72 0 0 8.5 Call 5.50 5.65 0.00 0.00 0 0 9.0 Call 5.00 5.15 4.47 -0.65 0 7 9.5 Call 4.50 4.65 4.05 -0.57 0 0 10.0 Call 4.00 4.15 3.40 -0.72 0 16 10.5 Call 3.50 3.65 2.82 -0.81 0 31 11.0 Call 3.00 3.15 3.20 0.07 0 478 11.5 Call 2.07 2.95 2.10 -0.53 0 14 12.0 Call 2.02 2.17 2.16 0.02 0 624 12.5 Call 1.55 1.64 1.59 -0.06 0 890 13.0 Call 1.09 1.19 1.11 -0.06 0 2,605 13.5 Call 0.71 0.77 0.70 -0.04 0 2,006 14.0 Call 0.37 0.43 0.38 -0.02 0 4,486 14.5 Call 0.18 0.19 0.18 0.00 0 3,307 15.0 Call 0.07 0.10 0.08 0.00 0 3,758 15.5 Call 0.03 0.05 0.04 0.00 0 1,664 16.0 Call 0.02 0.03 0.03 0.00 0 2,167 16.5 Call 0.00 0.03 0.02 0.00 0 960 17.0 Call 0.01 0.02 0.01 -0.01 0 1,358 17.5 Call 0.01 0.02 0.01 -0.01 0 463 18.0 Call 0.00 0.02 0.01 0.00 0 762 18.5 Call 0.00 0.02 0.03 0.02 0 652 19.0 Call 0.00 0.02 0.02 0.01 0 585 19.5 Call 0.00 0.02 0.02 0.01 0 382 20.0 Call 0.00 0.02 0.01 0.00 0 527 20.5 Call 0.00 0.02 0.04 0.03 0 421 21.0 Call 0.00 0.01 0.01 0.00 0 359 21.5 Call 0.00 0.02 0.03 0.03 0 207 22.0 Call 0.00 0.01 0.02 0.02 0 152 22.5 Call 0.00 0.03 0.02 0.02 0 194 23.0 Call 0.00 0.03 0.14 0.14 0 5 23.5 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.01 0.01 0 3 24.5 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.09 0.09 0 4 26.0 Call 0.00 0.03 0.00 0.00 0 0 27.0 Call 0.00 0.03 0.00 0.00 0 0 28.0 Call 0.00 0.03 0.00 0.00 0 0 30.0 Call 0.00 0.02 0.01 0.01 0 0 35.0 Call 0.00 0.01 0.01 0.01 0 3 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.03 0.03 0 128 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.03 0.03 0 27 7.5 Put 0.00 0.03 0.02 0.02 0 11 8.0 Put 0.00 0.01 0.01 0.01 0 1,189 8.5 Put 0.00 0.01 0.02 0.02 0 91 9.0 Put 0.00 0.02 0.01 0.01 0 2,690 9.5 Put 0.00 0.03 0.02 0.02 0 498 10.0 Put 0.00 0.01 0.01 0.00 0 3,591 10.5 Put 0.00 0.02 0.02 0.01 0 3,032 11.0 Put 0.01 0.02 0.01 -0.01 0 2,998 11.5 Put 0.01 0.03 0.02 0.00 0 2,936 12.0 Put 0.02 0.03 0.02 0.00 0 5,548 12.5 Put 0.03 0.04 0.03 0.00 0 2,342 13.0 Put 0.05 0.06 0.06 0.00 0 3,887 13.5 Put 0.12 0.14 0.14 0.01 0 4,178 14.0 Put 0.26 0.32 0.33 0.04 0 2,675 14.5 Put 0.55 0.62 0.62 0.05 0 695 15.0 Put 0.91 1.08 0.97 0.00 0 1,078 15.5 Put 1.34 1.51 2.61 1.18 0 304 16.0 Put 1.86 1.99 2.28 0.37 0 434 16.5 Put 2.33 2.51 3.00 0.59 0 173 17.0 Put 2.85 3.00 3.25 0.34 0 73 17.5 Put 3.35 3.50 3.80 0.40 0 34 18.0 Put 3.85 4.05 5.10 1.20 0 92 18.5 Put 4.35 4.55 5.25 0.85 0 7 19.0 Put 4.85 5.00 5.30 0.40 0 21 19.5 Put 5.35 5.50 0.00 0.00 0 0 20.0 Put 5.85 6.05 6.75 0.85 0 25 20.5 Put 6.35 6.50 6.21 -0.18 0 11 21.0 Put 6.85 7.05 8.20 1.31 0 3 21.5 Put 7.35 7.50 0.00 0.00 0 0 22.0 Put 7.85 8.00 9.09 1.20 0 6 22.5 Put 8.35 8.50 9.62 1.23 0 8 23.0 Put 8.85 9.00 11.00 2.11 0 10 23.5 Put 9.35 9.50 10.15 0.76 0 11 24.0 Put 9.85 10.00 9.90 0.01 0 4 24.5 Put 10.30 10.50 12.84 2.45 0 3 25.0 Put 10.85 11.00 11.73 0.84 0 13 26.0 Put 11.85 12.00 12.62 0.73 0 2 27.0 Put 12.85 13.00 14.04 1.15 0 8 28.0 Put 13.85 14.00 13.55 -0.34 0 5 30.0 Put 15.85 16.00 16.78 0.89 0 9 35.0 Put 20.85 21.00 20.75 -0.14 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.00 9.20 8.70 -0.42 0 1 6.0 Call 8.00 8.15 0.00 0.00 0 0 7.0 Call 7.00 7.15 0.00 0.00 0 0 7.5 Call 6.50 6.65 0.00 0.00 0 0 8.0 Call 6.00 6.15 0.00 0.00 0 0 8.5 Call 5.50 5.65 0.00 0.00 0 0 9.0 Call 5.00 5.15 0.00 0.00 0 0 9.5 Call 4.55 4.70 3.97 -0.65 0 13 10.0 Call 4.05 4.20 4.00 -0.13 0 18 10.5 Call 3.50 3.70 0.00 0.00 0 0 11.0 Call 3.05 3.20 3.00 -0.16 0 26 11.5 Call 2.59 2.71 2.07 -0.60 0 16 12.0 Call 2.14 2.27 2.22 0.01 0 153 12.5 Call 1.69 1.81 1.73 -0.05 0 691 13.0 Call 1.35 1.41 1.42 0.05 0 688 13.5 Call 0.99 1.05 1.05 0.03 0 413 14.0 Call 0.69 0.75 0.69 -0.03 0 918 14.5 Call 0.47 0.50 0.50 0.01 0 548 15.0 Call 0.29 0.34 0.30 -0.01 0 973 15.5 Call 0.20 0.23 0.20 -0.01 0 3,738 16.0 Call 0.12 0.15 0.15 0.01 0 1,418 16.5 Call 0.08 0.10 0.09 0.00 0 121 17.0 Call 0.05 0.07 0.07 0.01 0 373 17.5 Call 0.04 0.05 0.03 -0.01 0 178 18.0 Call 0.02 0.05 0.04 0.00 0 226 18.5 Call 0.02 0.04 0.02 -0.01 0 117 19.0 Call 0.01 0.03 0.02 0.00 0 705 19.5 Call 0.00 0.03 0.02 0.00 0 2 20.0 Call 0.00 0.03 0.02 0.00 0 321 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.04 0.03 0 44 21.5 Call 0.00 0.05 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.04 0 59 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.02 0.07 0.06 0 10 23.5 Call 0.00 0.02 0.00 0.00 0 0 24.0 Call 0.00 0.02 0.06 0.05 0 13 24.5 Call 0.00 0.02 0.00 0.00 0 0 25.0 Call 0.00 0.02 0.03 0.02 0 81 26.0 Call 0.01 0.02 0.02 0.02 0 30 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 240 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.03 0.03 0 219 8.0 Put 0.00 0.03 0.02 0.01 0 683 8.5 Put 0.00 0.03 0.03 0.02 0 387 9.0 Put 0.00 0.02 0.02 0.00 0 611 9.5 Put 0.01 0.03 0.03 0.01 0 2,505 10.0 Put 0.02 0.03 0.03 0.00 0 968 10.5 Put 0.03 0.05 0.05 0.00 0 1,975 11.0 Put 0.06 0.07 0.07 0.01 0 1,741 11.5 Put 0.07 0.08 0.08 0.00 0 907 12.0 Put 0.11 0.13 0.12 0.00 0 1,668 12.5 Put 0.17 0.20 0.17 -0.01 0 936 13.0 Put 0.26 0.30 0.29 0.01 0 1,645 13.5 Put 0.41 0.45 0.45 0.02 0 1,494 14.0 Put 0.61 0.66 0.66 0.03 0 1,120 14.5 Put 0.87 0.93 0.93 0.03 0 202 15.0 Put 1.20 1.28 1.26 0.03 0 149 15.5 Put 1.59 1.67 1.60 -0.03 0 521 16.0 Put 1.99 2.13 2.59 0.54 0 99 16.5 Put 2.44 2.58 3.10 0.59 0 124 17.0 Put 2.90 3.10 2.85 -0.13 0 34 17.5 Put 3.40 3.55 4.62 1.16 0 31 18.0 Put 3.90 4.05 4.74 0.79 0 53 18.5 Put 4.35 4.55 5.55 1.11 0 49 19.0 Put 4.85 5.05 4.70 -0.24 0 19 19.5 Put 5.35 5.50 0.00 0.00 0 0 20.0 Put 5.85 6.05 6.78 0.85 0 9 20.5 Put 6.35 6.55 0.00 0.00 0 0 21.0 Put 6.85 7.00 6.97 0.04 0 0 21.5 Put 7.35 7.55 0.00 0.00 0 0 22.0 Put 7.85 8.05 9.32 1.40 0 2 22.5 Put 8.35 8.55 0.00 0.00 0 0 23.0 Put 8.85 9.05 8.63 -0.29 0 2 23.5 Put 9.35 9.55 10.17 0.75 0 1 24.0 Put 9.85 10.05 11.12 1.20 0 2 24.5 Put 10.20 10.55 0.00 0.00 0 0 25.0 Put 10.85 11.05 10.60 -0.32 0 1 26.0 Put 11.80 12.00 11.75 -0.17 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.95 9.15 0.00 0.00 0 0 6.0 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 0.00 0.00 0.00 0.00 0 0 7.5 Call 6.45 6.65 6.10 -0.52 0 2 8.0 Call 6.00 6.15 0.00 0.00 0 0 8.5 Call 5.45 5.75 0.00 0.00 0 0 9.0 Call 5.00 5.20 0.00 0.00 0 0 9.5 Call 4.50 4.75 0.00 0.00 0 0 10.0 Call 4.05 4.20 4.10 -0.06 0 18 10.5 Call 3.55 3.75 2.60 -1.08 0 8 11.0 Call 3.10 3.25 2.92 -0.29 0 3 11.5 Call 2.69 2.84 2.27 -0.49 0 23 12.0 Call 2.25 2.40 1.97 -0.36 0 40 12.5 Call 1.89 1.95 1.84 -0.08 0 98 13.0 Call 1.52 1.58 1.55 0.00 0 253 13.5 Call 1.18 1.24 0.89 -0.33 0 247 14.0 Call 0.89 0.95 0.94 0.01 0 419 14.5 Call 0.67 0.72 0.68 -0.01 0 405 15.0 Call 0.49 0.53 0.50 -0.01 0 418 15.5 Call 0.35 0.39 0.38 0.01 0 437 16.0 Call 0.25 0.29 0.22 -0.05 0 426 16.5 Call 0.18 0.21 0.14 -0.05 0 62 17.0 Call 0.13 0.16 0.07 -0.08 0 123 17.5 Call 0.10 0.12 0.10 -0.01 0 305 18.0 Call 0.07 0.09 0.19 0.11 0 46 18.5 Call 0.06 0.07 0.07 0.00 0 4 19.0 Call 0.04 0.06 0.04 -0.01 0 26 20.0 Call 0.03 0.04 0.03 0.00 0 66 21.0 Call 0.01 0.04 0.09 0.06 0 11 22.0 Call 0.00 0.03 0.06 0.04 0 10 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.05 0.04 0 7 25.0 Call 0.00 0.03 0.00 0.00 0 0 26.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.05 0 22 6.0 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.00 0.00 0.00 0 0 7.5 Put 0.01 0.03 0.04 0.02 0 45 8.0 Put 0.02 0.03 0.03 0.00 0 100 8.5 Put 0.02 0.04 0.05 0.02 0 7 9.0 Put 0.03 0.05 0.09 0.05 0 22 9.5 Put 0.04 0.06 0.09 0.04 0 111 10.0 Put 0.06 0.08 0.09 0.02 0 1,156 10.5 Put 0.08 0.10 0.16 0.07 0 102 11.0 Put 0.11 0.14 0.13 0.00 0 398 11.5 Put 0.16 0.19 0.20 0.03 0 455 12.0 Put 0.24 0.26 0.23 -0.02 0 1,746 12.5 Put 0.31 0.36 0.35 0.01 0 785 13.0 Put 0.44 0.51 0.49 0.01 0 785 13.5 Put 0.62 0.66 0.66 0.02 0 159 14.0 Put 0.83 0.87 0.88 0.03 0 1,664 14.5 Put 1.08 1.14 1.13 0.01 0 127 15.0 Put 1.40 1.47 1.46 0.03 0 244 15.5 Put 1.76 1.84 1.75 -0.04 0 13 16.0 Put 2.15 2.23 2.90 0.71 0 87 16.5 Put 2.55 2.68 2.55 -0.07 0 2 17.0 Put 3.00 3.15 3.11 0.04 0 19 17.5 Put 3.45 3.60 4.32 0.79 0 2 18.0 Put 3.95 4.10 4.62 0.62 0 4 18.5 Put 4.40 4.60 5.59 1.10 0 2 19.0 Put 4.85 5.10 0.00 0.00 0 0 20.0 Put 5.85 6.10 7.20 1.25 0 1 21.0 Put 6.85 7.10 7.54 0.60 0 3 22.0 Put 7.85 8.10 0.00 0.00 0 0 23.0 Put 8.85 9.10 8.65 -0.28 0 4 24.0 Put 9.85 10.10 9.61 -0.32 0 1 25.0 Put 10.85 11.05 11.75 0.83 0 8 26.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 22 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.00 13.15 11.35 -1.77 0 1 2.0 Call 12.00 12.15 0.00 0.00 0 0 3.0 Call 11.00 11.15 0.00 0.00 0 0 4.0 Call 10.00 10.15 0.00 0.00 0 0 5.0 Call 9.00 9.20 0.00 0.00 0 0 6.0 Call 8.00 8.15 7.45 -0.67 0 0 7.0 Call 7.00 7.15 5.87 -1.25 0 0 7.5 Call 6.55 6.70 0.00 0.00 0 0 8.0 Call 6.05 6.20 3.85 -2.29 0 1 8.5 Call 5.50 5.75 0.00 0.00 0 0 9.0 Call 5.10 5.20 4.10 -1.06 0 2 9.5 Call 4.55 4.80 0.00 0.00 0 0 10.0 Call 4.10 4.25 3.70 -0.50 0 620 10.5 Call 3.65 3.80 2.65 -1.08 0 10 11.0 Call 3.20 3.35 3.25 -0.02 0 232 11.5 Call 2.76 2.87 2.91 0.08 0 928 12.0 Call 2.35 2.46 2.42 0.00 0 452 12.5 Call 2.02 2.08 1.23 -0.81 0 151 13.0 Call 1.66 1.72 1.71 0.02 0 2,849 13.5 Call 1.34 1.39 1.34 -0.03 0 391 14.0 Call 1.05 1.11 1.11 0.03 0 2,784 14.5 Call 0.82 0.87 0.86 0.01 0 375 15.0 Call 0.64 0.68 0.63 -0.03 0 4,207 15.5 Call 0.48 0.53 0.49 -0.01 0 1,022 16.0 Call 0.36 0.41 0.41 0.03 0 2,953 16.5 Call 0.27 0.31 0.31 0.02 0 503 17.0 Call 0.21 0.24 0.23 0.00 0 2,528 17.5 Call 0.16 0.19 0.17 0.00 0 285 18.0 Call 0.12 0.15 0.14 0.00 0 1,115 18.5 Call 0.10 0.12 0.09 -0.02 0 651 19.0 Call 0.08 0.10 0.07 -0.02 0 1,234 20.0 Call 0.05 0.07 0.05 -0.01 0 1,624 21.0 Call 0.04 0.05 0.05 0.00 0 543 22.0 Call 0.03 0.04 0.03 0.00 0 1,316 23.0 Call 0.02 0.04 0.02 -0.01 0 300 24.0 Call 0.02 0.04 0.02 -0.01 0 3 25.0 Call 0.02 0.03 0.06 0.03 0 168 26.0 Call 0.02 0.03 0.03 0.01 0 67 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.09 0 40 4.0 Put 0.00 0.03 0.04 0.03 0 35 5.0 Put 0.00 0.01 0.01 0.00 0 570 6.0 Put 0.01 0.02 0.02 0.00 0 468 7.0 Put 0.03 0.04 0.04 0.01 0 642 7.5 Put 0.03 0.04 0.04 0.00 0 75 8.0 Put 0.04 0.05 0.05 0.00 0 3,994 8.5 Put 0.06 0.07 0.08 0.02 0 9 9.0 Put 0.07 0.08 0.07 -0.01 0 4,188 9.5 Put 0.09 0.10 0.10 0.00 0 221 10.0 Put 0.11 0.13 0.12 0.00 0 5,821 10.5 Put 0.15 0.17 0.16 0.00 0 1,012 11.0 Put 0.19 0.21 0.22 0.02 0 4,584 11.5 Put 0.25 0.28 0.26 0.00 0 394 12.0 Put 0.34 0.37 0.38 0.03 0 14,905 12.5 Put 0.45 0.50 0.45 -0.03 0 871 13.0 Put 0.60 0.65 0.64 0.01 0 4,723 13.5 Put 0.78 0.83 0.80 0.00 0 1,234 14.0 Put 1.00 1.04 1.05 0.03 0 3,185 14.5 Put 1.26 1.31 1.27 -0.02 0 989 15.0 Put 1.57 1.63 1.61 0.01 0 3,024 15.5 Put 1.91 1.97 2.49 0.54 0 16 16.0 Put 2.29 2.35 2.31 -0.02 0 308 16.5 Put 2.69 2.76 2.87 0.14 0 17 17.0 Put 3.10 3.25 3.85 0.69 0 32 17.5 Put 3.55 3.70 4.67 1.06 0 6 18.0 Put 4.00 4.15 4.10 0.03 0 338 18.5 Put 4.50 4.60 0.00 0.00 0 0 19.0 Put 4.95 5.10 5.66 0.63 0 209 20.0 Put 5.90 6.10 6.02 0.02 0 132 21.0 Put 6.90 7.05 6.97 -0.01 0 5 22.0 Put 7.90 8.05 9.05 1.08 0 70 23.0 Put 8.90 9.10 10.15 1.19 0 24 24.0 Put 9.90 10.05 10.30 0.34 0 78 25.0 Put 10.85 11.05 11.66 0.71 0 119 26.0 Put 11.90 12.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.95 9.25 0.00 0.00 0 0 7.5 Call 6.45 6.80 0.00 0.00 0 0 8.0 Call 6.00 6.25 0.00 0.00 0 0 8.5 Call 5.50 5.75 0.00 0.00 0 0 9.0 Call 5.00 5.30 0.00 0.00 0 0 9.5 Call 4.55 4.85 0.00 0.00 0 0 10.0 Call 4.10 4.35 3.91 -0.34 0 16 10.5 Call 3.65 3.90 0.00 0.00 0 0 11.0 Call 3.25 3.45 2.98 -0.37 0 4 11.5 Call 2.80 3.00 3.27 0.34 0 0 12.0 Call 2.50 2.57 2.40 -0.13 0 49 12.5 Call 2.13 2.19 2.14 -0.02 0 45 13.0 Call 1.79 1.82 1.79 -0.03 0 1,986 13.5 Call 1.47 1.54 1.48 -0.03 0 152 14.0 Call 1.19 1.27 1.29 0.05 0 267 14.5 Call 0.96 1.04 1.00 0.00 0 211 15.0 Call 0.78 0.83 0.78 -0.03 0 274 15.5 Call 0.60 0.67 0.69 0.05 0 145 16.0 Call 0.47 0.54 0.53 0.03 0 838 16.5 Call 0.37 0.43 0.40 0.00 0 84 17.0 Call 0.29 0.36 0.30 -0.03 0 637 17.5 Call 0.23 0.27 0.26 0.01 0 31 18.0 Call 0.17 0.23 0.20 0.00 0 48 18.5 Call 0.14 0.18 0.15 -0.01 0 33 19.0 Call 0.12 0.16 0.10 -0.04 0 30 20.0 Call 0.06 0.11 0.08 -0.01 0 108 21.0 Call 0.02 0.11 0.05 -0.01 0 3 22.0 Call 0.00 0.09 0.07 0.02 0 20 23.0 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.09 0.07 0 11 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.05 0.05 0 52 7.5 Put 0.03 0.11 0.08 0.04 0 54 8.0 Put 0.06 0.08 0.08 0.01 0 1,660 8.5 Put 0.06 0.14 0.00 0.00 0 0 9.0 Put 0.09 0.16 0.19 0.07 0 1,015 9.5 Put 0.11 0.19 0.25 0.10 0 26 10.0 Put 0.15 0.22 0.25 0.06 0 396 10.5 Put 0.20 0.25 0.38 0.16 0 52 11.0 Put 0.27 0.32 0.28 -0.01 0 92 11.5 Put 0.35 0.40 0.39 0.01 0 268 12.0 Put 0.44 0.50 0.48 0.01 0 126 12.5 Put 0.58 0.64 0.66 0.05 0 219 13.0 Put 0.74 0.81 0.77 0.00 0 1,529 13.5 Put 0.93 0.99 0.95 -0.01 0 379 14.0 Put 1.15 1.23 1.23 0.04 0 365 14.5 Put 1.40 1.48 1.45 0.00 0 265 15.0 Put 1.71 1.82 2.61 0.85 0 21 15.5 Put 2.05 2.15 2.35 0.26 0 1 16.0 Put 2.41 2.53 2.92 0.46 0 5 16.5 Put 2.79 2.89 3.35 0.50 0 13 17.0 Put 3.20 3.35 3.18 -0.09 0 70 17.5 Put 3.60 3.80 4.75 1.05 0 33 18.0 Put 4.05 4.25 5.20 1.05 0 19 18.5 Put 4.55 4.75 0.00 0.00 0 0 19.0 Put 5.00 5.25 4.98 -0.10 0 47 20.0 Put 5.90 6.25 0.00 0.00 0 0 21.0 Put 6.90 7.20 0.00 0.00 0 0 22.0 Put 7.90 8.20 9.31 1.32 0 6 23.0 Put 8.85 9.15 9.50 0.52 0 2 24.0 Put 9.80 10.15 0.00 0.00 0 0 25.0 Put 10.80 11.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.95 9.25 0.00 0.00 0 0 8.0 Call 6.00 6.30 0.00 0.00 0 0 9.0 Call 5.05 5.30 0.00 0.00 0 0 9.5 Call 4.55 4.85 0.00 0.00 0 0 10.0 Call 4.10 4.40 0.00 0.00 0 0 10.5 Call 3.75 3.95 0.00 0.00 0 0 11.0 Call 3.30 3.50 0.00 0.00 0 0 11.5 Call 2.90 3.10 0.00 0.00 0 0 12.0 Call 2.60 2.67 1.86 -0.77 0 2 12.5 Call 2.23 2.31 1.49 -0.77 0 11 13.0 Call 1.87 1.97 2.27 0.35 0 1 13.5 Call 1.59 1.67 1.65 0.02 0 110 14.0 Call 1.32 1.40 1.35 -0.02 0 40 14.5 Call 1.08 1.17 1.15 0.03 0 10 15.0 Call 0.90 0.96 0.99 0.06 0 9 15.5 Call 0.72 0.79 0.54 -0.22 0 4 16.0 Call 0.58 0.65 0.59 -0.03 0 10 16.5 Call 0.47 0.54 0.37 -0.14 0 6 17.0 Call 0.38 0.45 0.00 0.00 0 0 17.5 Call 0.30 0.37 0.21 -0.13 0 2 18.0 Call 0.25 0.32 0.26 -0.02 0 2 18.5 Call 0.20 0.26 0.00 0.00 0 0 19.0 Call 0.16 0.21 0.17 -0.02 0 12 19.5 Call 0.13 0.19 0.14 -0.02 0 15 20.0 Call 0.09 0.17 0.12 -0.01 0 2 21.0 Call 0.05 0.13 0.00 0.00 0 0 22.0 Call 0.02 0.12 0.00 0.00 0 0 23.0 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 8.0 Put 0.07 0.15 0.13 0.02 0 1 9.0 Put 0.13 0.20 0.00 0.00 0 0 9.5 Put 0.16 0.22 0.32 0.13 0 4 10.0 Put 0.21 0.27 0.26 0.02 0 12 10.5 Put 0.27 0.33 0.29 -0.01 0 17 11.0 Put 0.34 0.41 0.37 0.00 0 1 11.5 Put 0.44 0.51 0.67 0.19 0 13 12.0 Put 0.55 0.63 0.60 0.01 0 378 12.5 Put 0.69 0.77 1.17 0.44 0 16 13.0 Put 0.86 0.92 0.92 0.03 0 43 13.5 Put 1.04 1.15 1.73 0.63 0 22 14.0 Put 1.29 1.38 2.02 0.69 0 5 14.5 Put 1.53 1.65 2.00 0.40 0 11 15.0 Put 1.85 1.96 2.31 0.41 0 2 15.5 Put 2.18 2.30 2.67 0.44 0 1 16.0 Put 2.52 2.68 3.05 0.46 0 1 16.5 Put 2.92 3.05 2.95 -0.02 0 1 17.0 Put 3.30 3.50 0.00 0.00 0 0 17.5 Put 3.75 3.90 0.00 0.00 0 0 18.0 Put 4.15 4.35 0.00 0.00 0 0 18.5 Put 4.60 4.80 0.00 0.00 0 0 19.0 Put 5.05 5.30 6.25 1.10 0 14 19.5 Put 5.55 5.80 0.00 0.00 0 0 20.0 Put 6.00 6.30 6.93 0.83 0 3 21.0 Put 6.95 7.25 0.00 0.00 0 0 22.0 Put 7.90 8.25 0.00 0.00 0 0 23.0 Put 8.80 9.25 0.00 0.00 0 0 24.0 Put 9.90 10.20 0.00 0.00 0 0 25.0 Put 10.80 11.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 0.00 0.00 0.00 0.00 0 0 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 0.00 0.00 0.00 0.00 0 0 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 0.00 0.00 0.00 0.00 0 0 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 0.00 0.00 0.00 0.00 0 0 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 0.00 0.00 0.00 0.00 0 0 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.00 0.00 0.00 0.00 0 0 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.00 0.00 0.00 0.00 0 0 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 18.5 Call 0.00 0.00 0.00 0.00 0 0 Strike 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 Puts Calculator Bid Ask Last Change Vol Op Int 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.00 0.00 0.00 0.00 0 0 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.00 0.00 0.00 0.00 0 0 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.00 0.00 0.00 0.00 0 0 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.00 0.00 0.00 0.00 0 0 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.00 0.00 0.00 0.00 0 0 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.00 0.00 0.00 0.00 0 0 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.00 0.00 0.00 0.00 0 0 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 18.5 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 50 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.65 13.35 0.00 0.00 0 0 2.0 Call 11.65 12.35 11.40 -0.72 0 1 3.0 Call 10.95 11.20 0.00 0.00 0 0 4.0 Call 10.00 10.20 8.70 -1.42 0 13 5.0 Call 9.00 9.20 8.00 -1.13 0 578 6.0 Call 8.05 8.25 5.70 -2.44 0 3,642 7.0 Call 7.05 7.20 7.12 -0.05 0 1,155 8.0 Call 6.05 6.30 6.20 -0.01 0 19 9.0 Call 5.15 5.35 4.18 -1.09 0 21 10.0 Call 4.30 4.45 3.40 -0.99 0 167 11.0 Call 3.45 3.60 3.15 -0.41 0 237 12.0 Call 2.76 2.83 2.79 -0.02 0 945 13.0 Call 2.09 2.17 2.16 0.02 0 1,714 14.0 Call 1.55 1.62 1.55 -0.03 0 2,100 15.0 Call 1.12 1.18 1.18 0.03 0 5,566 16.0 Call 0.77 0.84 0.82 0.01 0 2,887 17.0 Call 0.55 0.62 0.58 0.00 0 1,303 18.0 Call 0.37 0.45 0.41 0.00 0 2,525 19.0 Call 0.26 0.32 0.30 0.01 0 1,652 20.0 Call 0.20 0.24 0.22 0.00 0 4,565 21.0 Call 0.14 0.19 0.16 0.00 0 1,210 22.0 Call 0.10 0.16 0.11 -0.02 0 1,023 23.0 Call 0.10 0.12 0.12 0.01 0 1,221 24.0 Call 0.07 0.10 0.05 -0.04 0 1,113 25.0 Call 0.06 0.09 0.08 0.00 0 2,254 26.0 Call 0.02 0.10 0.06 -0.01 0 1,029 27.0 Call 0.05 0.09 0.06 -0.01 0 367 28.0 Call 0.00 0.09 0.10 0.04 0 595 29.0 Call 0.02 0.08 0.09 0.03 0 462 30.0 Call 0.04 0.07 0.06 0.01 0 1,950 31.0 Call 0.02 0.08 0.10 0.05 0 527 32.0 Call 0.00 0.07 0.07 0.02 0 613 33.0 Call 0.00 0.07 0.06 0.01 0 527 34.0 Call 0.02 0.07 0.05 0.00 0 378 35.0 Call 0.02 0.07 0.05 0.01 0 1,177 36.0 Call 0.00 0.07 0.09 0.05 0 538 37.0 Call 0.00 0.07 0.06 0.02 0 643 38.0 Call 0.00 0.06 0.07 0.03 0 414 39.0 Call 0.01 0.06 0.04 0.01 0 769 40.0 Call 0.01 0.05 0.04 0.01 0 2,033 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 165 2.0 Put 0.00 0.05 0.03 0.01 0 562 3.0 Put 0.01 0.05 0.06 0.03 0 207 4.0 Put 0.00 0.05 0.05 0.01 0 147 5.0 Put 0.01 0.09 0.04 -0.01 0 2,332 6.0 Put 0.05 0.10 0.08 0.00 0 246 7.0 Put 0.09 0.15 0.10 -0.02 0 3,005 8.0 Put 0.13 0.18 0.16 0.00 0 5,116 9.0 Put 0.21 0.25 0.28 0.05 0 3,598 10.0 Put 0.35 0.36 0.35 0.00 0 7,170 11.0 Put 0.50 0.55 0.53 0.00 0 5,870 12.0 Put 0.75 0.81 0.80 0.02 0 12,678 13.0 Put 1.09 1.13 1.13 0.02 0 30,919 14.0 Put 1.53 1.59 1.56 0.00 0 2,859 15.0 Put 2.09 2.16 2.13 0.01 0 3,595 16.0 Put 2.74 2.84 2.79 0.01 0 2,417 17.0 Put 3.50 3.65 3.61 0.05 0 5,162 18.0 Put 4.35 4.50 4.38 0.00 0 2,518 19.0 Put 5.20 5.35 5.45 0.19 0 1,280 20.0 Put 6.10 6.30 6.21 0.03 0 2,306 21.0 Put 7.05 7.25 7.12 -0.01 0 412 22.0 Put 8.00 8.20 8.49 0.40 0 602 23.0 Put 9.00 9.20 10.00 0.94 0 580 24.0 Put 9.95 10.25 10.03 -0.01 0 307 25.0 Put 10.95 11.15 12.27 1.25 0 1,254 26.0 Put 11.90 12.20 12.00 -0.01 0 494 27.0 Put 12.90 13.15 13.10 0.09 0 275 28.0 Put 13.90 14.10 13.55 -0.45 0 459 29.0 Put 14.90 15.15 16.10 1.11 0 251 30.0 Put 15.90 16.15 16.85 0.86 0 624 31.0 Put 16.70 17.40 19.32 2.34 0 379 32.0 Put 17.70 18.40 19.71 1.73 0 93 33.0 Put 18.70 19.40 21.28 2.31 0 59 34.0 Put 19.65 20.40 22.31 2.34 0 46 35.0 Put 20.70 21.40 21.05 0.09 0 208 36.0 Put 21.70 22.40 22.50 0.54 0 79 37.0 Put 22.70 23.40 23.95 1.00 0 293 38.0 Put 23.70 24.40 25.22 1.27 0 176 39.0 Put 24.70 25.40 25.99 1.05 0 15 40.0 Put 25.65 26.40 26.60 0.66 0 124 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 64 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.75 9.35 0.00 0.00 0 0 6.0 Call 7.90 8.30 0.00 0.00 0 0 7.0 Call 6.95 7.35 6.90 -0.30 0 33 8.0 Call 6.05 6.40 5.45 -0.80 0 7 9.0 Call 5.15 5.50 4.10 -1.25 0 1 10.0 Call 4.35 4.60 4.65 0.16 0 108 11.0 Call 3.55 3.80 3.10 -0.59 0 30 12.0 Call 2.92 3.05 2.97 0.00 0 91 13.0 Call 2.26 2.36 2.40 0.06 0 235 14.0 Call 1.75 1.82 1.81 0.03 0 303 15.0 Call 1.32 1.39 1.31 -0.05 0 578 16.0 Call 0.95 1.05 1.01 0.01 0 717 17.0 Call 0.69 0.77 0.75 0.02 0 425 18.0 Call 0.52 0.59 0.41 -0.14 0 1,500 19.0 Call 0.38 0.46 0.41 -0.01 0 179 20.0 Call 0.30 0.35 0.31 -0.01 0 827 21.0 Call 0.22 0.28 0.25 0.00 0 218 22.0 Call 0.17 0.24 0.18 -0.03 0 498 23.0 Call 0.12 0.20 0.12 -0.04 0 278 24.0 Call 0.09 0.17 0.13 0.00 0 337 25.0 Call 0.09 0.13 0.08 -0.03 0 1,035 26.0 Call 0.08 0.12 0.16 0.06 0 600 27.0 Call 0.04 0.13 0.15 0.06 0 208 28.0 Call 0.02 0.12 0.10 0.03 0 180 29.0 Call 0.02 0.11 0.09 0.03 0 400 30.0 Call 0.01 0.10 0.03 -0.03 0 864 31.0 Call 0.01 0.10 0.06 0.00 0 496 32.0 Call 0.00 0.10 0.12 0.07 0 1,358 33.0 Call 0.00 0.09 0.19 0.14 0 788 34.0 Call 0.00 0.09 0.09 0.04 0 194 35.0 Call 0.00 0.08 0.10 0.05 0 154 36.0 Call 0.00 0.08 0.04 -0.01 0 331 37.0 Call 0.00 0.08 0.10 0.05 0 189 38.0 Call 0.03 0.08 0.03 -0.02 0 471 39.0 Call 0.00 0.07 0.10 0.05 0 164 40.0 Call 0.02 0.07 0.04 -0.01 0 256 41.0 Call 0.00 0.07 0.05 0.01 0 641 42.0 Call 0.01 0.07 0.06 0.02 0 113 43.0 Call 0.00 0.07 0.15 0.11 0 225 44.0 Call 0.00 0.07 0.10 0.06 0 690 45.0 Call 0.00 0.07 0.03 -0.01 0 168 46.0 Call 0.00 0.07 0.21 0.17 0 6 47.0 Call 0.00 0.07 0.04 0.00 0 44 48.0 Call 0.00 0.07 0.05 0.01 0 10 49.0 Call 0.00 0.07 0.18 0.14 0 9 50.0 Call 0.00 0.07 0.11 0.08 0 317 51.0 Call 0.00 0.06 0.26 0.23 0 227 52.0 Call 0.00 0.06 0.01 -0.02 0 71 53.0 Call 0.00 0.06 0.07 0.04 0 35 54.0 Call 0.00 0.06 0.07 0.04 0 12 55.0 Call 0.00 0.06 0.16 0.13 0 127 56.0 Call 0.00 0.06 0.03 0.00 0 550 60.0 Call 0.00 0.05 0.01 -0.01 0 292 65.0 Call 0.00 0.03 0.02 0.00 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.11 0.06 -0.01 0 5,804 6.0 Put 0.05 0.15 0.42 0.32 0 95 7.0 Put 0.12 0.20 0.24 0.08 0 1,480 8.0 Put 0.17 0.27 0.25 0.03 0 651 9.0 Put 0.30 0.36 0.33 0.00 0 388 10.0 Put 0.45 0.51 0.50 0.02 0 1,081 11.0 Put 0.66 0.71 0.65 -0.04 0 576 12.0 Put 0.93 1.00 0.95 -0.01 0 1,099 13.0 Put 1.29 1.39 1.30 -0.04 0 1,870 14.0 Put 1.75 1.83 1.75 -0.03 0 872 15.0 Put 2.31 2.38 3.17 0.82 0 1,059 16.0 Put 2.97 3.10 3.60 0.60 0 910 17.0 Put 3.70 3.80 4.45 0.73 0 675 18.0 Put 4.45 4.65 4.65 0.10 0 1,189 19.0 Put 5.35 5.55 5.27 -0.14 0 1,435 20.0 Put 6.20 6.45 7.50 1.19 0 6,452 21.0 Put 7.15 7.35 7.90 0.67 0 890 22.0 Put 8.10 8.25 8.30 0.12 0 490 23.0 Put 9.00 9.35 10.35 1.22 0 499 24.0 Put 10.00 10.30 10.30 0.20 0 471 25.0 Put 10.95 11.30 12.30 1.23 0 935 26.0 Put 11.95 12.30 11.89 -0.17 0 182 27.0 Put 12.95 13.25 13.05 0.01 0 60 28.0 Put 13.90 14.25 13.85 -0.17 0 307 29.0 Put 14.90 15.25 14.87 -0.14 0 64 30.0 Put 15.90 16.20 16.88 0.88 0 175 31.0 Put 16.75 17.45 17.50 0.50 0 182 32.0 Put 17.70 18.45 14.79 -3.20 0 346 33.0 Put 18.70 19.40 21.28 2.29 0 113 34.0 Put 19.70 20.40 20.40 0.42 0 135 35.0 Put 20.70 21.40 21.10 0.12 0 250 36.0 Put 21.70 22.40 23.60 1.63 0 13 37.0 Put 22.70 23.40 24.21 1.24 0 17 38.0 Put 23.70 24.40 20.58 -3.38 0 22 39.0 Put 24.70 25.40 21.33 -3.63 0 15 40.0 Put 25.65 26.40 25.79 -0.17 0 110 41.0 Put 26.60 27.40 27.70 0.75 0 4 42.0 Put 27.65 28.40 18.40 -9.55 0 229 43.0 Put 28.65 29.40 19.32 -9.63 0 30 44.0 Put 29.65 30.40 29.95 0.01 0 2 45.0 Put 30.65 31.35 30.60 -0.34 0 38 46.0 Put 31.65 32.35 21.40 -10.54 0 23 47.0 Put 32.65 33.35 24.50 -8.43 0 6 48.0 Put 33.65 34.35 23.05 -10.88 0 1 49.0 Put 34.65 35.35 24.10 -10.83 0 5 50.0 Put 35.60 36.35 35.65 -0.27 0 1,170 51.0 Put 36.60 37.35 0.00 0.00 0 0 52.0 Put 37.65 38.35 26.60 -11.32 0 2 53.0 Put 38.60 39.35 0.00 0.00 0 0 54.0 Put 39.65 40.35 31.05 -8.86 0 8 55.0 Put 40.65 41.35 31.34 -9.57 0 27 56.0 Put 41.65 42.35 29.35 -12.56 0 2 60.0 Put 45.55 46.45 34.50 -11.40 0 609 65.0 Put 50.55 51.50 38.20 -12.69 0 349 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 141 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.60 13.35 18.50 5.38 0 0 2.0 Call 11.60 12.35 0.00 0.00 0 0 3.0 Call 10.95 11.20 0.00 0.00 0 0 4.0 Call 10.05 10.25 0.00 0.00 0 0 5.0 Call 9.05 9.30 9.95 0.76 0 25 6.0 Call 8.15 8.35 6.80 -1.46 0 12 7.0 Call 7.25 7.45 5.30 -2.06 0 8 8.0 Call 6.40 6.55 6.65 0.15 0 4 9.0 Call 5.60 5.75 5.94 0.25 0 23 10.0 Call 4.80 5.00 4.38 -0.57 0 173 11.0 Call 4.15 4.35 4.25 -0.01 0 75 12.0 Call 3.55 3.70 3.15 -0.50 0 1,582 13.0 Call 3.00 3.15 3.00 -0.09 0 927 14.0 Call 2.56 2.68 2.60 -0.02 0 1,014 15.0 Call 2.15 2.23 2.19 0.00 0 33,081 16.0 Call 1.81 1.92 1.68 -0.19 0 953 17.0 Call 1.51 1.61 1.55 -0.01 0 642 18.0 Call 1.25 1.36 1.30 0.00 0 739 19.0 Call 1.05 1.15 1.12 0.02 0 300 20.0 Call 0.92 0.98 0.97 0.02 0 2,208 21.0 Call 0.75 0.84 0.71 -0.09 0 101 22.0 Call 0.63 0.73 0.61 -0.07 0 261 23.0 Call 0.55 0.63 0.64 0.05 0 280 24.0 Call 0.47 0.56 0.47 -0.05 0 396 25.0 Call 0.42 0.50 0.44 -0.02 0 753 26.0 Call 0.36 0.44 0.58 0.18 0 122 27.0 Call 0.32 0.39 0.34 -0.01 0 177 28.0 Call 0.28 0.35 0.32 0.00 0 529 29.0 Call 0.25 0.32 0.27 -0.02 0 316 30.0 Call 0.23 0.30 0.22 -0.04 0 1,836 31.0 Call 0.21 0.28 0.21 -0.03 0 425 32.0 Call 0.19 0.25 0.17 -0.05 0 98 33.0 Call 0.18 0.23 0.25 0.05 0 232 34.0 Call 0.16 0.22 0.17 -0.02 0 36 35.0 Call 0.16 0.21 0.21 0.03 0 850 36.0 Call 0.15 0.19 0.47 0.30 0 224 37.0 Call 0.13 0.19 0.19 0.03 0 138 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.01 0 41 2.0 Put 0.00 0.09 0.01 -0.05 0 585 3.0 Put 0.05 0.14 0.10 0.00 0 86 4.0 Put 0.12 0.20 0.31 0.15 0 700 5.0 Put 0.20 0.27 0.24 0.00 0 457 6.0 Put 0.29 0.36 0.34 0.01 0 1,773 7.0 Put 0.40 0.48 0.51 0.07 0 1,481 8.0 Put 0.56 0.63 0.62 0.03 0 1,444 9.0 Put 0.75 0.84 1.04 0.25 0 1,196 10.0 Put 1.02 1.10 1.05 -0.01 0 5,945 11.0 Put 1.34 1.41 1.41 0.04 0 1,522 12.0 Put 1.72 1.82 1.80 0.03 0 2,703 13.0 Put 2.15 2.27 2.18 -0.03 0 3,636 14.0 Put 2.64 2.79 2.74 0.00 0 1,845 15.0 Put 3.25 3.40 3.30 0.00 0 2,039 16.0 Put 3.90 4.05 3.95 -0.02 0 980 17.0 Put 4.60 4.75 5.20 0.54 0 637 18.0 Put 5.30 5.50 5.45 0.05 0 888 19.0 Put 6.10 6.30 6.25 0.06 0 314 20.0 Put 6.90 7.15 7.59 0.56 0 981 21.0 Put 7.75 7.95 7.45 -0.42 0 315 22.0 Put 8.65 8.85 8.70 -0.04 0 288 23.0 Put 9.55 9.75 9.60 -0.04 0 123 24.0 Put 10.45 10.70 11.67 1.11 0 444 25.0 Put 11.35 11.60 12.14 0.65 0 258 26.0 Put 12.30 12.55 13.00 0.57 0 89 27.0 Put 13.25 13.45 13.50 0.13 0 83 28.0 Put 14.20 14.50 14.90 0.57 0 66 29.0 Put 15.20 15.40 15.05 -0.24 0 164 30.0 Put 16.15 16.40 16.85 0.59 0 37 31.0 Put 16.95 17.65 14.15 -3.08 0 120 32.0 Put 17.95 18.65 10.55 -7.65 0 98 33.0 Put 18.90 19.60 20.65 1.47 0 44 34.0 Put 19.90 20.60 21.95 1.79 0 51 35.0 Put 20.80 21.60 21.30 0.16 0 29 36.0 Put 21.85 22.55 22.68 0.55 0 18 37.0 Put 22.80 23.55 24.35 1.24 0 43 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 155 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.90 9.35 9.45 0.28 0 5 6.0 Call 7.80 8.55 0.00 0.00 0 0 7.0 Call 7.05 7.65 0.00 0.00 0 0 8.0 Call 6.35 6.60 6.60 0.08 0 2 9.0 Call 5.60 5.90 5.30 -0.42 0 46 10.0 Call 4.85 5.10 4.75 -0.24 0 24 11.0 Call 4.20 4.45 3.29 -1.04 0 6 12.0 Call 3.60 3.80 3.83 0.12 0 32 13.0 Call 3.10 3.30 2.52 -0.66 0 43 14.0 Call 2.64 2.79 2.30 -0.41 0 63 15.0 Call 2.24 2.38 2.36 0.05 0 337 16.0 Call 1.88 2.04 2.20 0.24 0 113 17.0 Call 1.60 1.72 1.67 0.01 0 364 18.0 Call 1.35 1.47 1.42 0.01 0 103 19.0 Call 1.14 1.26 1.09 -0.11 0 254 20.0 Call 0.97 1.11 1.01 -0.03 0 305 21.0 Call 0.83 0.95 0.65 -0.24 0 248 22.0 Call 0.72 0.83 1.00 0.22 0 107 23.0 Call 0.62 0.73 0.97 0.29 0 181 24.0 Call 0.53 0.64 0.54 -0.05 0 217 25.0 Call 0.47 0.57 0.45 -0.07 0 323 26.0 Call 0.41 0.50 0.38 -0.08 0 204 27.0 Call 0.37 0.47 0.50 0.09 0 324 28.0 Call 0.31 0.42 0.32 -0.05 0 143 29.0 Call 0.30 0.38 0.37 0.03 0 205 30.0 Call 0.25 0.35 0.44 0.14 0 300 31.0 Call 0.22 0.32 0.35 0.08 0 198 32.0 Call 0.20 0.30 0.26 0.01 0 151 33.0 Call 0.19 0.27 0.11 -0.12 0 42 34.0 Call 0.16 0.25 0.16 -0.05 0 434 35.0 Call 0.17 0.23 0.24 0.04 0 262 36.0 Call 0.15 0.22 0.16 -0.02 0 359 37.0 Call 0.12 0.21 0.13 -0.04 0 257 38.0 Call 0.12 0.20 0.20 0.04 0 502 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.17 0.29 0.31 0.08 0 113 6.0 Put 0.28 0.38 0.43 0.10 0 5 7.0 Put 0.42 0.50 0.54 0.08 0 118 8.0 Put 0.60 0.69 0.69 0.05 0 242 9.0 Put 0.80 0.92 0.88 0.02 0 117 10.0 Put 1.08 1.20 1.47 0.33 0 87 11.0 Put 1.42 1.54 1.60 0.12 0 51 12.0 Put 1.81 1.93 1.95 0.08 0 171 13.0 Put 2.27 2.40 2.62 0.28 0 588 14.0 Put 2.81 2.94 2.87 0.00 0 378 15.0 Put 3.35 3.55 3.50 0.04 0 520 16.0 Put 4.00 4.20 4.05 -0.05 0 1,180 17.0 Put 4.70 4.90 5.25 0.46 0 187 18.0 Put 5.45 5.65 6.35 0.81 0 534 19.0 Put 6.20 6.45 6.30 -0.02 0 295 20.0 Put 7.05 7.30 7.82 0.67 0 173 21.0 Put 7.90 8.15 7.75 -0.24 0 520 22.0 Put 8.75 9.00 8.60 -0.27 0 1,057 23.0 Put 9.65 9.90 10.85 1.09 0 620 24.0 Put 10.55 10.80 11.25 0.59 0 161 25.0 Put 11.45 11.80 12.20 0.62 0 695 26.0 Put 12.25 12.90 13.30 0.79 0 66 27.0 Put 13.15 13.85 15.60 2.14 0 138 28.0 Put 14.15 14.80 11.45 -2.96 0 47 29.0 Put 15.10 15.75 17.40 2.04 0 171 30.0 Put 16.05 16.75 16.45 0.13 0 104 31.0 Put 17.00 17.70 18.74 1.46 0 5 32.0 Put 17.95 18.70 18.15 -0.10 0 72 33.0 Put 18.95 19.65 12.72 -6.50 0 260 34.0 Put 19.90 20.65 17.50 -2.70 0 194 35.0 Put 20.90 21.60 21.35 0.17 0 327 36.0 Put 21.75 22.60 17.10 -5.06 0 844 37.0 Put 22.85 23.60 23.20 0.06 0 1,761 38.0 Put 23.80 24.55 25.30 1.18 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 176 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.60 13.40 10.92 -2.20 0 1 2.0 Call 11.60 12.40 9.89 -2.23 0 0 3.0 Call 10.95 11.20 9.11 -2.01 0 1 4.0 Call 10.00 10.25 8.15 -2.00 0 1 5.0 Call 9.05 9.30 8.65 -0.55 0 12 6.0 Call 8.15 8.40 7.92 -0.35 0 1,117 7.0 Call 7.25 7.50 6.30 -1.10 0 490 8.0 Call 6.45 6.65 5.00 -1.57 0 502 9.0 Call 5.70 5.90 4.70 -1.10 0 40 10.0 Call 5.00 5.20 4.65 -0.44 0 1,285 11.0 Call 4.35 4.55 4.45 0.01 0 72 12.0 Call 3.75 3.95 3.70 -0.15 0 444 13.0 Call 3.25 3.45 3.13 -0.19 0 461 14.0 Call 2.80 2.95 2.90 0.03 0 873 15.0 Call 2.40 2.56 2.49 0.01 0 970 16.0 Call 2.06 2.19 1.86 -0.26 0 436 17.0 Call 1.80 1.90 1.87 0.02 0 1,445 18.0 Call 1.55 1.63 1.55 -0.04 0 634 19.0 Call 1.30 1.41 1.29 -0.06 0 271 20.0 Call 1.12 1.18 1.18 0.03 0 2,030 21.0 Call 0.97 1.03 0.95 -0.05 0 267 22.0 Call 0.84 0.95 0.67 -0.22 0 363 23.0 Call 0.74 0.84 0.75 -0.04 0 703 24.0 Call 0.65 0.75 0.55 -0.15 0 1,136 25.0 Call 0.57 0.68 0.57 -0.05 0 2,054 26.0 Call 0.50 0.62 0.52 -0.04 0 659 27.0 Call 0.44 0.55 0.55 0.05 0 339 28.0 Call 0.40 0.49 0.36 -0.09 0 864 29.0 Call 0.36 0.45 0.37 -0.04 0 179 30.0 Call 0.32 0.41 0.38 0.01 0 3,910 31.0 Call 0.29 0.39 0.26 -0.08 0 648 32.0 Call 0.26 0.36 0.38 0.07 0 337 33.0 Call 0.24 0.33 0.25 -0.04 0 305 34.0 Call 0.22 0.31 0.35 0.08 0 820 35.0 Call 0.20 0.30 0.32 0.07 0 1,258 36.0 Call 0.19 0.27 0.21 -0.02 0 369 37.0 Call 0.17 0.26 0.26 0.04 0 328 38.0 Call 0.16 0.25 0.19 -0.01 0 369 39.0 Call 0.15 0.23 0.21 0.02 0 243 40.0 Call 0.15 0.21 0.19 0.01 0 3,190 41.0 Call 0.14 0.19 0.24 0.07 0 642 42.0 Call 0.13 0.20 0.16 0.00 0 870 43.0 Call 0.12 0.16 0.10 -0.04 0 1,053 44.0 Call 0.10 0.21 0.09 -0.05 0 2,554 45.0 Call 0.10 0.16 0.16 0.02 0 3,968 46.0 Call 0.08 0.20 0.09 -0.04 0 574 47.0 Call 0.08 0.19 0.11 -0.02 0 52 48.0 Call 0.07 0.19 0.12 0.00 0 751 49.0 Call 0.07 0.18 0.91 0.79 0 98 50.0 Call 0.06 0.15 0.15 0.03 0 2,405 51.0 Call 0.06 0.17 0.14 0.03 0 210 52.0 Call 0.06 0.17 0.08 -0.03 0 137 53.0 Call 0.05 0.17 0.16 0.05 0 33 54.0 Call 0.05 0.16 0.37 0.26 0 164 55.0 Call 0.05 0.15 0.11 0.01 0 555 56.0 Call 0.05 0.16 0.18 0.08 0 293 57.0 Call 0.04 0.15 0.64 0.54 0 18 58.0 Call 0.04 0.15 0.27 0.17 0 220 59.0 Call 0.04 0.15 0.85 0.75 0 59 60.0 Call 0.04 0.15 0.14 0.05 0 3,554 61.0 Call 0.04 0.15 0.75 0.66 0 101 62.0 Call 0.04 0.14 0.23 0.14 0 205 63.0 Call 0.03 0.14 0.55 0.46 0 533 64.0 Call 0.03 0.14 0.26 0.17 0 507 65.0 Call 0.08 0.14 0.09 0.00 0 7,374 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.04 0.04 0.00 0 4,444 2.0 Put 0.07 0.09 0.08 0.00 0 725 3.0 Put 0.08 0.18 0.14 0.01 0 225 4.0 Put 0.15 0.25 0.25 0.05 0 878 5.0 Put 0.26 0.33 0.27 -0.03 0 931 6.0 Put 0.36 0.42 0.45 0.06 0 2,312 7.0 Put 0.51 0.58 0.67 0.13 0 3,040 8.0 Put 0.69 0.76 0.74 0.01 0 2,882 9.0 Put 0.92 1.02 0.98 0.01 0 2,964 10.0 Put 1.22 1.32 1.28 0.01 0 6,196 11.0 Put 1.58 1.68 1.65 0.02 0 2,696 12.0 Put 1.99 2.09 2.05 0.01 0 1,182 13.0 Put 2.45 2.57 2.50 -0.01 0 1,971 14.0 Put 2.99 3.15 3.49 0.43 0 2,768 15.0 Put 3.55 3.75 3.70 0.04 0 1,948 16.0 Put 4.20 4.40 4.27 -0.03 0 1,618 17.0 Put 4.90 5.10 5.78 0.76 0 318 18.0 Put 5.65 5.80 6.20 0.45 0 618 19.0 Put 6.40 6.65 7.10 0.60 0 691 20.0 Put 7.20 7.45 8.15 0.86 0 2,158 21.0 Put 7.95 8.45 8.05 -0.08 0 756 22.0 Put 8.80 9.25 9.00 -0.01 0 675 23.0 Put 9.70 10.20 10.93 1.04 0 233 24.0 Put 10.60 11.15 10.75 -0.04 0 1,630 25.0 Put 11.50 12.05 11.40 -0.31 0 625 26.0 Put 12.40 13.00 12.85 0.22 0 359 27.0 Put 13.30 13.95 14.70 1.14 0 517 28.0 Put 14.25 14.90 16.82 2.32 0 757 29.0 Put 15.20 15.85 16.76 1.31 0 45 30.0 Put 16.15 16.80 16.10 -0.30 0 967 31.0 Put 17.10 17.80 18.37 1.01 0 269 32.0 Put 18.05 18.75 18.73 0.40 0 152 33.0 Put 19.00 19.75 20.87 1.58 0 61 34.0 Put 20.00 20.70 21.16 0.90 0 99 35.0 Put 20.95 21.70 21.55 0.31 0 212 36.0 Put 21.95 22.65 23.26 1.05 0 117 37.0 Put 22.85 23.65 23.40 0.21 0 67 38.0 Put 23.90 24.60 25.47 1.30 0 1,117 39.0 Put 24.80 25.60 25.15 0.00 0 32 40.0 Put 25.85 26.60 26.08 -0.05 0 798 41.0 Put 26.85 27.60 28.74 1.62 0 528 42.0 Put 27.75 28.55 30.24 2.14 0 603 43.0 Put 28.80 29.55 30.87 1.79 0 738 44.0 Put 29.80 30.55 21.05 -9.02 0 161 45.0 Put 30.75 31.55 31.30 0.24 0 319 46.0 Put 31.75 32.50 21.20 -10.85 0 112 47.0 Put 32.75 33.50 24.80 -8.24 0 7 48.0 Put 33.70 34.50 21.50 -12.53 0 31 49.0 Put 34.75 35.50 25.85 -9.18 0 13 50.0 Put 35.75 36.50 31.57 -4.45 0 135 51.0 Put 36.70 37.50 28.85 -8.16 0 12 52.0 Put 37.70 38.50 26.50 -11.50 0 220 53.0 Put 38.70 39.45 27.50 -11.50 0 275 54.0 Put 39.70 40.45 28.35 -11.64 0 325 55.0 Put 40.65 41.45 29.30 -11.68 0 50 56.0 Put 41.65 42.45 37.00 -4.98 0 1 57.0 Put 42.65 43.45 32.40 -10.57 0 10 58.0 Put 43.65 44.45 0.00 0.00 0 0 59.0 Put 44.65 45.45 34.20 -10.76 0 5 60.0 Put 45.65 46.45 42.75 -3.21 0 1,726 61.0 Put 46.55 47.45 36.95 -10.01 0 492 62.0 Put 47.50 48.45 39.34 -8.61 0 288 63.0 Put 48.60 49.45 37.10 -11.85 0 88 64.0 Put 49.65 50.40 38.00 -11.94 0 10 65.0 Put 50.60 51.45 51.23 0.29 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 232 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 11.95 12.20 0.00 0.00 0 0 3.0 Call 10.95 11.25 0.00 0.00 0 0 4.0 Call 10.00 10.25 0.00 0.00 0 0 5.0 Call 9.05 9.35 0.00 0.00 0 0 6.0 Call 8.15 8.45 0.00 0.00 0 0 7.0 Call 7.40 7.60 8.35 0.85 0 1 8.0 Call 6.55 6.85 0.00 0.00 0 0 9.0 Call 5.85 6.15 0.00 0.00 0 0 10.0 Call 5.20 5.40 5.50 0.16 0 8 11.0 Call 4.60 4.85 0.00 0.00 0 0 12.0 Call 4.05 4.30 3.45 -0.74 0 5 13.0 Call 3.55 3.80 3.79 0.09 0 18 14.0 Call 3.15 3.40 2.64 -0.63 0 8 15.0 Call 2.79 2.96 2.54 -0.34 0 47 16.0 Call 2.46 2.64 2.04 -0.51 0 28 17.0 Call 2.17 2.33 1.77 -0.48 0 5 18.0 Call 1.92 2.08 1.64 -0.36 0 77 19.0 Call 1.69 1.84 1.40 -0.37 0 1 20.0 Call 1.50 1.65 1.54 -0.04 0 48 21.0 Call 1.33 1.47 1.48 0.08 0 1 22.0 Call 1.18 1.32 0.00 0.00 0 0 23.0 Call 1.06 1.20 1.30 0.17 0 1 24.0 Call 0.95 1.10 0.96 -0.06 0 2 25.0 Call 0.83 1.01 0.53 -0.39 0 222 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.02 0.75 0.00 0.00 0 0 3.0 Put 0.09 0.26 0.15 -0.07 0 320 4.0 Put 0.11 0.70 0.00 0.00 0 0 5.0 Put 0.31 0.38 0.32 -0.03 0 813 6.0 Put 0.45 0.53 0.72 0.23 0 584 7.0 Put 0.64 0.73 0.67 -0.01 0 500 8.0 Put 0.87 0.97 0.91 -0.01 0 1,091 9.0 Put 1.16 1.27 1.32 0.10 0 1,286 10.0 Put 1.50 1.62 1.60 0.04 0 55 11.0 Put 1.89 2.01 0.00 0.00 0 0 12.0 Put 2.34 2.47 0.00 0.00 0 0 13.0 Put 2.85 2.98 2.90 -0.01 0 27 14.0 Put 3.35 3.55 3.45 -0.03 0 110 15.0 Put 4.00 4.20 4.10 0.03 0 11 16.0 Put 4.60 4.85 5.50 0.76 0 17 17.0 Put 5.30 5.55 6.25 0.83 0 17 18.0 Put 6.05 6.30 7.00 0.84 0 42 19.0 Put 6.85 7.05 7.85 0.94 0 159 20.0 Put 7.55 8.85 7.80 0.09 0 503 21.0 Put 8.25 8.75 8.60 0.08 0 459 22.0 Put 9.15 10.60 9.80 0.44 0 1 23.0 Put 10.05 11.70 0.00 0.00 0 0 24.0 Put 10.95 12.60 11.62 0.51 0 188 25.0 Put 11.80 13.55 11.75 -0.24 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 246 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.90 9.50 8.40 -0.80 0 1 6.0 Call 8.10 8.55 0.00 0.00 0 0 7.0 Call 7.25 7.70 0.00 0.00 0 0 8.0 Call 6.55 6.85 6.26 -0.48 0 6 9.0 Call 5.85 6.15 6.31 0.29 0 2 10.0 Call 5.20 5.50 5.13 -0.24 0 76 11.0 Call 4.60 4.90 5.52 0.75 0 2 12.0 Call 4.10 4.35 4.75 0.54 0 20 13.0 Call 3.65 3.90 3.45 -0.29 0 162 14.0 Call 3.20 3.45 2.71 -0.62 0 9 15.0 Call 2.82 3.05 2.37 -0.56 0 184 16.0 Call 2.51 2.71 2.58 -0.03 0 346 17.0 Call 2.22 2.42 1.64 -0.68 0 519 18.0 Call 1.99 2.16 1.66 -0.41 0 97 19.0 Call 1.74 1.93 1.53 -0.31 0 28 20.0 Call 1.56 1.73 1.50 -0.14 0 203 21.0 Call 1.37 1.60 1.17 -0.31 0 277 22.0 Call 1.25 1.42 1.09 -0.25 0 756 23.0 Call 1.12 1.29 1.00 -0.20 0 30 24.0 Call 1.01 1.16 0.98 -0.10 0 160 25.0 Call 0.89 1.06 0.81 -0.17 0 2,853 26.0 Call 0.82 0.98 1.00 0.11 0 108 27.0 Call 0.72 0.89 0.73 -0.08 0 52 28.0 Call 0.67 0.81 0.70 -0.04 0 1,740 29.0 Call 0.61 0.76 0.57 -0.12 0 66 30.0 Call 0.57 0.72 0.50 -0.13 0 152 31.0 Call 0.50 0.64 1.18 0.60 0 12 32.0 Call 0.47 0.60 0.53 -0.01 0 63 33.0 Call 0.44 0.57 0.40 -0.10 0 61 34.0 Call 0.41 0.53 1.00 0.53 0 2 35.0 Call 0.38 0.49 0.46 0.02 0 398 36.0 Call 0.35 0.46 0.52 0.12 0 10 37.0 Call 0.31 0.44 0.45 0.08 0 226 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.31 0.39 0.63 0.28 0 1,258 6.0 Put 0.48 0.57 0.85 0.32 0 88 7.0 Put 0.65 0.79 0.83 0.11 0 891 8.0 Put 0.91 1.07 1.40 0.41 0 49 9.0 Put 1.20 1.36 1.81 0.53 0 46 10.0 Put 1.55 1.72 2.02 0.38 0 150 11.0 Put 1.96 2.12 2.49 0.45 0 20 12.0 Put 2.40 2.57 2.50 0.01 0 99 13.0 Put 2.92 3.10 3.28 0.27 0 405 14.0 Put 3.45 3.75 3.95 0.36 0 39 15.0 Put 4.05 4.30 5.18 0.99 0 134 16.0 Put 4.70 5.00 5.50 0.65 0 69 17.0 Put 5.40 5.70 6.35 0.80 0 296 18.0 Put 6.15 6.45 6.75 0.46 0 72 19.0 Put 6.90 7.15 7.50 0.46 0 367 20.0 Put 7.55 8.95 7.75 -0.09 0 59 21.0 Put 8.35 10.00 8.79 0.13 0 200 22.0 Put 9.20 10.95 6.85 -2.65 0 3 23.0 Put 10.05 11.85 11.90 1.54 0 407 24.0 Put 10.95 12.70 6.01 -5.21 0 4 25.0 Put 11.85 13.60 8.69 -3.41 0 2 26.0 Put 12.75 14.50 13.65 0.65 0 1 27.0 Put 13.60 15.40 13.93 0.03 0 21 28.0 Put 14.55 16.35 12.22 -2.60 0 2 29.0 Put 15.45 17.25 0.00 0.00 0 0 30.0 Put 16.35 18.20 18.10 1.41 0 5 31.0 Put 17.35 19.10 0.00 0.00 0 0 32.0 Put 18.25 20.05 0.00 0.00 0 0 33.0 Put 19.20 21.00 11.00 -8.52 0 2 34.0 Put 20.10 21.95 12.10 -8.38 0 1 35.0 Put 20.90 22.90 22.04 0.60 0 76 36.0 Put 21.95 23.85 22.62 0.22 0 74 37.0 Put 22.85 24.80 13.65 -9.71 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 337 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.15 6.50 6.05 -0.22 0 504 10.0 Call 5.55 5.90 4.26 -1.54 0 10 11.0 Call 5.00 5.40 4.35 -0.98 0 1 12.0 Call 4.50 4.90 3.30 -1.57 0 3 13.0 Call 4.10 4.45 3.95 -0.46 0 7 14.0 Call 3.70 4.05 4.00 0.05 0 4 15.0 Call 3.30 3.80 3.95 0.40 0 37 16.0 Call 2.99 3.35 3.45 0.29 0 6 17.0 Call 2.48 3.05 3.50 0.73 0 2 18.0 Call 2.17 2.92 2.42 -0.12 0 100 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 0.61 1.80 1.75 0.28 0 455 10.0 Put 0.99 3.20 2.09 0.10 0 188 11.0 Put 1.43 3.70 2.93 0.41 0 1 12.0 Put 1.94 4.20 3.80 0.76 0 8 13.0 Put 2.47 4.80 3.60 0.03 0 10 14.0 Put 3.05 4.65 4.00 -0.09 0 1 15.0 Put 3.65 6.05 4.65 -0.03 0 28 16.0 Put 4.25 6.75 0.00 0.00 0 0 17.0 Put 4.90 7.50 0.00 0.00 0 0 18.0 Put 5.55 8.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 540 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.50 13.40 13.05 -0.07 0 15 2.0 Call 11.45 12.40 12.60 0.48 0 0 3.0 Call 10.95 11.35 11.05 -0.14 0 28 4.0 Call 10.05 10.50 9.18 -1.13 0 3 5.0 Call 9.20 9.75 10.10 0.65 0 38 6.0 Call 8.55 8.95 8.75 0.05 0 4 7.0 Call 7.90 8.30 7.20 -0.79 0 25 8.0 Call 7.25 7.75 6.94 -0.51 0 522 9.0 Call 6.70 7.15 7.00 0.08 0 8 10.0 Call 6.40 6.65 6.68 0.28 0 545 11.0 Call 5.75 6.20 5.75 -0.14 0 1,702 12.0 Call 5.30 5.80 5.69 0.26 0 2,217 13.0 Call 4.90 5.40 5.00 -0.11 0 3,842 14.0 Call 4.75 5.00 4.80 0.01 0 765 15.0 Call 4.45 4.50 4.25 -0.23 0 1,783 16.0 Call 3.90 4.40 3.75 -0.41 0 352 17.0 Call 3.65 4.15 3.99 0.10 0 217 18.0 Call 3.40 3.85 3.55 -0.08 0 330 19.0 Call 3.15 3.60 3.19 -0.21 0 422 20.0 Call 2.95 3.55 3.05 -0.18 0 4,685 21.0 Call 2.50 4.30 3.00 -0.06 0 285 22.0 Call 1.85 3.70 2.52 -0.37 0 272 23.0 Call 1.50 4.15 2.39 -0.33 0 364 24.0 Call 1.85 3.10 2.30 -0.26 0 316 25.0 Call 2.22 2.56 2.35 -0.04 0 2,173 26.0 Call 1.90 2.62 2.53 0.31 0 675 27.0 Call 1.55 2.39 1.60 -0.45 0 465 28.0 Call 1.10 2.55 1.75 -0.22 0 290 29.0 Call 1.38 2.38 1.50 -0.38 0 509 30.0 Call 1.41 2.28 1.65 -0.14 0 2,117 31.0 Call 0.55 3.25 2.23 0.53 0 328 32.0 Call 1.05 2.78 1.50 -0.12 0 182 33.0 Call 0.00 3.10 1.45 -0.08 0 236 34.0 Call 1.14 1.51 1.64 0.20 0 388 35.0 Call 1.25 1.61 1.34 -0.05 0 2,083 36.0 Call 0.00 2.90 1.66 0.32 0 135 37.0 Call 0.00 2.84 1.40 0.11 0 94 38.0 Call 0.75 1.68 1.00 -0.24 0 638 39.0 Call 0.83 2.00 1.35 0.16 0 184 40.0 Call 0.79 1.41 1.10 -0.04 0 3,191 41.0 Call 0.11 2.36 0.90 -0.19 0 79 42.0 Call 0.05 2.58 1.25 0.21 0 368 43.0 Call 0.01 2.55 1.12 0.13 0 503 44.0 Call 0.00 1.44 0.80 -0.14 0 112 45.0 Call 0.70 0.95 0.91 0.01 0 1,294 46.0 Call 0.55 1.69 0.93 0.05 0 54 47.0 Call 0.00 2.14 0.59 -0.27 0 35 48.0 Call 0.65 2.00 0.65 -0.19 0 49 49.0 Call 0.22 2.07 1.58 0.76 0 29 50.0 Call 0.50 1.12 0.80 0.00 0 1,811 51.0 Call 0.00 2.02 0.82 0.04 0 84 52.0 Call 0.00 1.99 0.60 -0.16 0 43 53.0 Call 0.00 1.88 0.80 0.06 0 55 54.0 Call 0.00 1.86 5.00 4.28 0 18 55.0 Call 0.41 1.13 0.52 -0.18 0 1,390 56.0 Call 0.00 1.91 0.50 -0.18 0 58 57.0 Call 0.00 1.80 3.79 3.13 0 6 58.0 Call 0.03 1.78 1.39 0.75 0 36 59.0 Call 0.45 0.81 0.50 -0.12 0 23 60.0 Call 0.49 0.70 0.60 0.00 0 796 61.0 Call 0.10 1.82 0.50 -0.08 0 14 62.0 Call 0.22 1.07 0.55 -0.01 0 224 63.0 Call 0.10 1.07 0.45 -0.09 0 556 64.0 Call 0.10 0.67 0.55 0.03 0 65 65.0 Call 0.45 0.55 0.45 -0.05 0 9,608 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.19 0.15 0.00 0 311 2.0 Put 0.20 0.39 0.30 -0.01 0 6 3.0 Put 0.16 0.95 0.44 -0.07 0 289 4.0 Put 0.05 1.62 0.60 -0.12 0 33 5.0 Put 0.50 1.28 0.94 0.02 0 582 6.0 Put 0.40 2.03 1.21 0.00 0 121 7.0 Put 0.90 2.10 1.74 0.20 0 46 8.0 Put 1.07 3.05 2.00 -0.02 0 39 9.0 Put 1.27 3.50 2.45 -0.06 0 184 10.0 Put 2.30 3.00 2.88 -0.11 0 184 11.0 Put 2.65 3.85 4.20 0.73 0 360 12.0 Put 3.20 4.55 4.24 0.23 0 217 13.0 Put 3.70 5.70 4.40 -0.27 0 159 14.0 Put 4.40 6.35 5.48 0.14 0 324 15.0 Put 5.05 7.05 6.34 0.33 0 585 16.0 Put 5.75 7.75 6.94 0.27 0 244 17.0 Put 6.15 8.50 7.00 -0.38 0 115 18.0 Put 7.05 8.10 7.95 -0.14 0 184 19.0 Put 7.60 10.00 8.98 0.14 0 106 20.0 Put 8.65 10.05 10.80 1.16 0 295 21.0 Put 9.00 11.60 11.50 1.05 0 256 22.0 Put 10.00 12.15 12.50 1.25 0 155 23.0 Put 11.25 13.25 11.76 -0.30 0 96 24.0 Put 11.70 13.60 14.00 1.14 0 120 25.0 Put 12.60 14.95 14.10 0.43 0 1,691 26.0 Put 13.30 15.80 15.78 1.30 0 178 27.0 Put 14.25 16.70 12.93 -2.35 0 347 28.0 Put 15.05 17.55 17.20 1.03 0 137 29.0 Put 15.70 18.45 18.12 1.06 0 96 30.0 Put 16.70 19.35 18.55 0.60 0 162 31.0 Put 17.60 20.25 18.89 0.05 0 7 32.0 Put 18.60 21.15 19.45 -0.28 0 153 33.0 Put 19.40 22.05 21.28 0.66 0 9 34.0 Put 20.35 22.95 21.61 0.10 0 11 35.0 Put 21.25 23.85 22.74 0.31 0 115 36.0 Put 22.15 24.80 25.02 1.66 0 53 37.0 Put 23.10 25.70 24.45 0.16 0 10 38.0 Put 24.10 26.65 25.10 -0.12 0 54 39.0 Put 25.10 27.55 27.45 1.30 0 34 40.0 Put 25.95 28.50 27.35 0.26 0 1,016 41.0 Put 26.80 29.45 29.67 1.65 0 22 42.0 Put 27.60 30.45 30.49 1.54 0 242 43.0 Put 28.60 31.30 31.12 1.23 0 37 44.0 Put 29.60 32.25 24.79 -6.03 0 40 45.0 Put 30.60 33.20 23.65 -8.11 0 31 46.0 Put 31.60 34.15 22.90 -9.82 0 14 47.0 Put 32.70 35.10 30.00 -3.69 0 90 48.0 Put 33.70 36.05 32.80 -1.85 0 125 49.0 Put 34.50 37.05 33.70 -1.92 0 16 50.0 Put 35.35 38.00 27.75 -8.83 0 50 51.0 Put 36.45 39.00 27.00 -10.55 0 10 52.0 Put 37.60 39.95 30.20 -8.32 0 144 53.0 Put 38.50 41.00 0.00 0.00 0 0 54.0 Put 38.85 42.10 41.40 0.94 0 209 55.0 Put 39.85 43.05 39.35 -2.08 0 20 56.0 Put 40.90 44.05 40.25 -2.15 0 399 57.0 Put 41.90 45.05 34.60 -8.77 0 15 58.0 Put 43.00 46.05 36.59 -7.75 0 8 59.0 Put 43.40 47.00 46.00 0.69 0 6 60.0 Put 44.40 48.00 47.43 1.15 0 474 61.0 Put 45.40 49.00 36.45 -10.81 0 154 62.0 Put 46.35 50.00 40.25 -7.98 0 9 63.0 Put 47.35 50.95 40.30 -8.91 0 120 64.0 Put 48.30 51.95 0.00 0.00 0 0 65.0 Put 49.30 52.95 53.49 2.33 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. July 29, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.93 14.96 14.79 0.00 0.00 4800X4000 0.00 0.00 21,767 Fri Jul 29 2022 6:23:35 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jul 29 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.70 9.85 8.65 -0.47 0 1 6.0 Call 8.70 8.85 0.00 0.00 0 0 6.5 Call 8.20 8.35 0.00 0.00 0 0 7.0 Call 7.70 7.85 0.00 0.00 0 0 7.5 Call 7.20 7.35 0.00 0.00 0 0 8.0 Call 6.70 6.85 4.40 -1.72 0 0 8.5 Call 6.20 6.35 0.00 0.00 0 0 9.0 Call 5.70 5.85 4.47 -0.65 0 7 9.5 Call 5.20 5.35 5.35 0.73 0 0 10.0 Call 4.70 4.85 3.40 -0.72 0 16 10.5 Call 4.20 4.35 2.82 -0.81 0 31 11.0 Call 3.70 3.85 3.20 0.07 0 478 11.5 Call 3.20 3.35 3.30 0.67 0 14 12.0 Call 2.69 2.82 2.77 0.63 0 624 12.5 Call 2.23 2.35 2.35 0.70 0 890 13.0 Call 1.79 1.85 1.68 0.51 0 2,605 13.5 Call 1.23 1.36 1.29 0.55 0 2,006 14.0 Call 0.79 0.85 0.82 0.42 0 4,486 14.5 Call 0.41 0.45 0.42 0.23 0 3,307 15.0 Call 0.15 0.18 0.14 0.05 0 3,758 15.5 Call 0.04 0.07 0.07 0.03 0 1,664 16.0 Call 0.02 0.03 0.02 -0.01 0 2,167 16.5 Call 0.01 0.02 0.01 -0.01 0 960 17.0 Call 0.00 0.02 0.02 0.00 0 1,358 17.5 Call 0.00 0.02 0.01 -0.01 0 463 18.0 Call 0.00 0.01 0.01 0.00 0 762 18.5 Call 0.00 0.02 0.03 0.02 0 652 19.0 Call 0.00 0.01 0.01 0.00 0 585 19.5 Call 0.00 0.01 0.02 0.01 0 382 20.0 Call 0.00 0.02 0.01 0.00 0 527 20.5 Call 0.00 0.02 0.04 0.03 0 421 21.0 Call 0.00 0.01 0.01 0.00 0 359 21.5 Call 0.00 0.02 0.03 0.03 0 207 22.0 Call 0.00 0.02 0.02 0.02 0 152 22.5 Call 0.00 0.02 0.02 0.02 0 194 23.0 Call 0.00 0.03 0.14 0.14 0 5 23.5 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.01 0.01 0 3 24.5 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.09 0.09 0 4 26.0 Call 0.00 0.03 0.00 0.00 0 0 27.0 Call 0.00 0.03 0.00 0.00 0 0 28.0 Call 0.00 0.03 0.00 0.00 0 0 30.0 Call 0.00 0.02 0.01 0.01 0 0 35.0 Call 0.00 0.01 0.01 0.01 0 3 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 30.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.03 0.03 0 128 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.03 0.03 0 27 7.5 Put 0.00 0.03 0.02 0.02 0 11 8.0 Put 0.00 0.02 0.01 0.01 0 1,189 8.5 Put 0.00 0.03 0.02 0.02 0 91 9.0 Put 0.00 0.01 0.01 0.01 0 2,690 9.5 Put 0.00 0.02 0.01 0.01 0 498 10.0 Put 0.00 0.01 0.01 0.00 0 3,591 10.5 Put 0.00 0.03 0.02 0.01 0 3,032 11.0 Put 0.00 0.02 0.01 -0.01 0 2,998 11.5 Put 0.00 0.02 0.01 -0.01 0 2,936 12.0 Put 0.00 0.02 0.01 -0.01 0 5,548 12.5 Put 0.01 0.02 0.01 -0.03 0 2,342 13.0 Put 0.01 0.03 0.01 -0.05 0 3,887 13.5 Put 0.02 0.03 0.02 -0.11 0 4,178 14.0 Put 0.05 0.06 0.06 -0.23 0 2,675 14.5 Put 0.13 0.16 0.17 -0.40 0 695 15.0 Put 0.37 0.40 0.44 -0.53 0 1,078 15.5 Put 0.73 0.85 0.79 -0.64 0 304 16.0 Put 1.19 1.34 1.27 -0.64 0 434 16.5 Put 1.71 1.81 1.76 -0.65 0 173 17.0 Put 2.18 2.42 3.25 0.34 0 73 17.5 Put 2.66 2.85 2.95 -0.45 0 34 18.0 Put 3.15 3.30 3.18 -0.72 0 92 18.5 Put 3.65 3.80 5.25 0.85 0 7 19.0 Put 4.15 4.35 4.85 -0.05 0 21 19.5 Put 4.65 4.80 0.00 0.00 0 0 20.0 Put 5.15 5.30 5.15 -0.75 0 25 20.5 Put 5.65 5.80 5.69 -0.70 0 11 21.0 Put 6.15 6.30 8.20 1.31 0 3 21.5 Put 6.65 6.80 0.00 0.00 0 0 22.0 Put 7.15 7.30 9.09 1.20 0 6 22.5 Put 7.65 7.80 7.77 -0.62 0 8 23.0 Put 8.15 8.30 8.22 -0.67 0 10 23.5 Put 8.65 8.80 8.75 -0.64 0 11 24.0 Put 9.15 9.35 9.90 0.01 0 4 24.5 Put 9.65 9.85 9.77 -0.62 0 3 25.0 Put 10.15 10.30 10.14 -0.75 0 13 26.0 Put 11.15 11.30 11.26 -0.63 0 2 27.0 Put 12.15 12.30 12.27 -0.62 0 8 28.0 Put 13.15 13.35 13.55 -0.34 0 5 30.0 Put 15.15 15.30 15.22 -0.67 0 9 35.0 Put 20.15 20.30 20.73 -0.16 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 5 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.70 9.85 8.70 -0.42 0 1 6.0 Call 8.70 8.85 0.00 0.00 0 0 7.0 Call 7.70 7.85 0.00 0.00 0 0 7.5 Call 7.20 7.35 0.00 0.00 0 0 8.0 Call 6.65 6.85 0.00 0.00 0 0 8.5 Call 6.20 6.35 0.00 0.00 0 0 9.0 Call 5.70 5.85 0.00 0.00 0 0 9.5 Call 5.15 5.35 3.97 -0.65 0 13 10.0 Call 4.65 4.85 4.00 -0.13 0 18 10.5 Call 4.15 4.35 0.00 0.00 0 0 11.0 Call 3.70 3.85 3.00 -0.16 0 26 11.5 Call 3.20 3.35 3.35 0.68 0 16 12.0 Call 2.74 2.88 2.44 0.23 0 153 12.5 Call 2.31 2.39 2.36 0.58 0 691 13.0 Call 1.86 1.94 1.88 0.51 0 688 13.5 Call 1.46 1.53 1.51 0.49 0 413 14.0 Call 1.09 1.15 1.10 0.38 0 918 14.5 Call 0.78 0.83 0.79 0.31 0 548 15.0 Call 0.53 0.56 0.54 0.22 0 973 15.5 Call 0.35 0.39 0.36 0.14 0 3,738 16.0 Call 0.22 0.25 0.23 0.09 0 1,418 16.5 Call 0.15 0.17 0.16 0.07 0 121 17.0 Call 0.09 0.11 0.12 0.06 0 373 17.5 Call 0.06 0.08 0.09 0.05 0 178 18.0 Call 0.04 0.06 0.07 0.03 0 226 18.5 Call 0.03 0.04 0.05 0.02 0 117 19.0 Call 0.02 0.04 0.03 0.01 0 705 19.5 Call 0.02 0.03 0.02 0.00 0 2 20.0 Call 0.02 0.03 0.03 0.01 0 321 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.04 0.03 0 44 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.04 0 59 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.07 0.06 0 10 23.5 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.06 0.05 0 13 24.5 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.03 0.02 0 81 26.0 Call 0.00 0.03 0.02 0.02 0 30 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 240 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.03 0.03 0 219 8.0 Put 0.00 0.03 0.02 0.01 0 683 8.5 Put 0.00 0.03 0.03 0.02 0 387 9.0 Put 0.00 0.03 0.02 0.00 0 611 9.5 Put 0.00 0.03 0.03 0.01 0 2,505 10.0 Put 0.01 0.03 0.01 -0.02 0 968 10.5 Put 0.02 0.03 0.03 -0.02 0 1,975 11.0 Put 0.03 0.04 0.04 -0.02 0 1,741 11.5 Put 0.04 0.05 0.04 -0.04 0 907 12.0 Put 0.06 0.07 0.06 -0.06 0 1,668 12.5 Put 0.08 0.10 0.10 -0.09 0 936 13.0 Put 0.13 0.17 0.14 -0.14 0 1,645 13.5 Put 0.21 0.24 0.23 -0.20 0 1,494 14.0 Put 0.34 0.38 0.36 -0.28 0 1,120 14.5 Put 0.52 0.58 0.54 -0.36 0 202 15.0 Put 0.77 0.82 0.82 -0.41 0 149 15.5 Put 1.09 1.14 1.10 -0.53 0 521 16.0 Put 1.46 1.53 1.45 -0.60 0 99 16.5 Put 1.85 1.96 1.81 -0.70 0 124 17.0 Put 2.30 2.51 2.74 -0.24 0 34 17.5 Put 2.73 2.88 4.62 1.16 0 31 18.0 Put 3.15 3.45 3.85 -0.10 0 53 18.5 Put 3.70 3.85 5.55 1.11 0 49 19.0 Put 4.20 4.35 4.70 -0.24 0 19 19.5 Put 4.70 4.85 0.00 0.00 0 0 20.0 Put 5.15 5.40 6.78 0.85 0 9 20.5 Put 5.70 5.85 0.00 0.00 0 0 21.0 Put 6.20 6.35 6.97 0.04 0 0 21.5 Put 6.65 6.85 0.00 0.00 0 0 22.0 Put 7.20 7.35 9.32 1.40 0 2 22.5 Put 7.70 7.85 7.78 -0.64 0 0 23.0 Put 8.15 8.40 8.63 -0.29 0 2 23.5 Put 8.70 8.80 8.76 -0.66 0 1 24.0 Put 9.20 9.30 9.27 -0.65 0 2 24.5 Put 9.70 9.85 9.80 -0.62 0 0 25.0 Put 10.20 10.35 10.60 -0.32 0 1 26.0 Put 11.20 11.35 11.75 -0.17 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.70 9.85 0.00 0.00 0 0 6.0 Call 8.70 8.85 0.00 0.00 0 0 7.0 Call 7.65 7.85 0.00 0.00 0 0 7.5 Call 7.15 7.40 6.10 -0.52 0 2 8.0 Call 6.70 6.85 0.00 0.00 0 0 8.5 Call 6.15 6.35 0.00 0.00 0 0 9.0 Call 5.65 5.85 0.00 0.00 0 0 9.5 Call 5.20 5.35 0.00 0.00 0 0 10.0 Call 4.70 4.85 4.35 0.19 0 18 10.5 Call 4.25 4.40 2.60 -1.08 0 8 11.0 Call 3.80 3.90 2.92 -0.29 0 3 11.5 Call 3.30 3.45 3.40 0.64 0 23 12.0 Call 2.85 2.97 3.00 0.67 0 40 12.5 Call 2.43 2.55 2.48 0.56 0 98 13.0 Call 2.02 2.10 2.06 0.51 0 253 13.5 Call 1.63 1.71 1.71 0.49 0 247 14.0 Call 1.30 1.35 1.35 0.42 0 419 14.5 Call 1.00 1.05 1.07 0.38 0 405 15.0 Call 0.75 0.79 0.78 0.27 0 418 15.5 Call 0.56 0.59 0.58 0.21 0 437 16.0 Call 0.40 0.43 0.43 0.16 0 426 16.5 Call 0.29 0.32 0.31 0.12 0 62 17.0 Call 0.21 0.23 0.22 0.08 0 123 17.5 Call 0.15 0.17 0.17 0.06 0 305 18.0 Call 0.11 0.13 0.11 0.03 0 46 18.5 Call 0.08 0.10 0.07 0.00 0 4 19.0 Call 0.06 0.08 0.04 -0.01 0 26 20.0 Call 0.04 0.05 0.05 0.01 0 66 21.0 Call 0.03 0.04 0.03 0.00 0 11 22.0 Call 0.02 0.03 0.06 0.04 0 10 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.05 0.04 0 7 25.0 Call 0.00 0.03 0.00 0.00 0 0 26.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.05 0 22 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.02 0.00 0 45 8.0 Put 0.00 0.03 0.03 0.00 0 100 8.5 Put 0.02 0.03 0.05 0.02 0 7 9.0 Put 0.02 0.03 0.09 0.05 0 22 9.5 Put 0.03 0.04 0.04 -0.01 0 111 10.0 Put 0.04 0.05 0.06 -0.01 0 1,156 10.5 Put 0.05 0.07 0.06 -0.03 0 102 11.0 Put 0.07 0.09 0.08 -0.05 0 398 11.5 Put 0.10 0.13 0.11 -0.06 0 455 12.0 Put 0.15 0.17 0.16 -0.09 0 1,746 12.5 Put 0.21 0.24 0.22 -0.12 0 785 13.0 Put 0.29 0.33 0.32 -0.16 0 785 13.5 Put 0.41 0.45 0.42 -0.22 0 159 14.0 Put 0.56 0.60 0.60 -0.25 0 1,664 14.5 Put 0.76 0.80 0.78 -0.34 0 127 15.0 Put 1.00 1.06 1.05 -0.38 0 244 15.5 Put 1.31 1.36 1.34 -0.45 0 13 16.0 Put 1.64 1.71 1.63 -0.56 0 87 16.5 Put 2.02 2.09 2.55 -0.07 0 2 17.0 Put 2.42 2.56 2.39 -0.68 0 19 17.5 Put 2.87 2.99 4.32 0.79 0 2 18.0 Put 3.30 3.45 4.62 0.62 0 4 18.5 Put 3.80 3.95 3.71 -0.78 0 2 19.0 Put 4.20 4.40 0.00 0.00 0 0 20.0 Put 5.25 5.40 5.35 -0.60 0 1 21.0 Put 6.10 6.45 7.54 0.60 0 3 22.0 Put 7.20 7.45 0.00 0.00 0 0 23.0 Put 8.10 8.45 8.65 -0.28 0 4 24.0 Put 9.20 9.40 9.61 -0.32 0 1 25.0 Put 10.20 10.35 10.16 -0.76 0 8 26.0 Put 11.15 11.35 11.28 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 21 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.70 13.85 11.35 -1.77 0 1 2.0 Call 12.70 12.85 0.00 0.00 0 0 3.0 Call 11.70 11.85 0.00 0.00 0 0 4.0 Call 10.70 10.85 0.00 0.00 0 0 5.0 Call 9.70 9.85 0.00 0.00 0 0 6.0 Call 8.70 8.85 7.45 -0.67 0 0 7.0 Call 7.65 7.85 5.87 -1.25 0 0 7.5 Call 7.20 7.40 0.00 0.00 0 0 8.0 Call 6.70 6.85 3.85 -2.29 0 1 8.5 Call 6.20 6.35 0.00 0.00 0 0 9.0 Call 5.75 5.90 4.10 -1.06 0 2 9.5 Call 5.25 5.35 0.00 0.00 0 0 10.0 Call 4.75 4.90 4.90 0.70 0 620 10.5 Call 4.30 4.40 2.65 -1.08 0 10 11.0 Call 3.80 3.95 3.30 0.03 0 232 11.5 Call 3.40 3.50 3.40 0.57 0 928 12.0 Call 2.93 3.05 2.47 0.05 0 452 12.5 Call 2.52 2.60 2.60 0.56 0 151 13.0 Call 2.16 2.21 2.12 0.43 0 2,849 13.5 Call 1.80 1.85 1.77 0.40 0 391 14.0 Call 1.46 1.51 1.43 0.35 0 2,784 14.5 Call 1.17 1.22 1.26 0.41 0 375 15.0 Call 0.93 0.97 0.97 0.31 0 4,207 15.5 Call 0.73 0.77 0.76 0.25 0 1,022 16.0 Call 0.56 0.60 0.58 0.19 0 2,953 16.5 Call 0.43 0.46 0.47 0.18 0 503 17.0 Call 0.32 0.36 0.34 0.12 0 2,528 17.5 Call 0.25 0.28 0.27 0.09 0 285 18.0 Call 0.19 0.21 0.19 0.05 0 1,115 18.5 Call 0.15 0.17 0.16 0.05 0 651 19.0 Call 0.12 0.13 0.12 0.03 0 1,234 20.0 Call 0.07 0.09 0.07 0.01 0 1,624 21.0 Call 0.05 0.06 0.05 0.00 0 543 22.0 Call 0.04 0.05 0.03 0.00 0 1,316 23.0 Call 0.03 0.04 0.02 -0.01 0 300 24.0 Call 0.02 0.03 0.03 0.00 0 3 25.0 Call 0.02 0.03 0.06 0.03 0 168 26.0 Call 0.02 0.03 0.02 0.00 0 67 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.09 0 40 4.0 Put 0.00 0.03 0.04 0.03 0 35 5.0 Put 0.00 0.03 0.01 0.00 0 570 6.0 Put 0.01 0.03 0.02 0.00 0 468 7.0 Put 0.01 0.02 0.02 -0.01 0 642 7.5 Put 0.02 0.03 0.04 0.00 0 75 8.0 Put 0.02 0.03 0.02 -0.03 0 3,994 8.5 Put 0.03 0.04 0.08 0.02 0 9 9.0 Put 0.05 0.06 0.05 -0.03 0 4,188 9.5 Put 0.05 0.07 0.08 -0.01 0 221 10.0 Put 0.08 0.09 0.09 -0.03 0 5,821 10.5 Put 0.10 0.11 0.11 -0.05 0 1,012 11.0 Put 0.14 0.15 0.14 -0.06 0 4,584 11.5 Put 0.18 0.20 0.18 -0.09 0 394 12.0 Put 0.24 0.26 0.26 -0.09 0 14,905 12.5 Put 0.32 0.35 0.33 -0.14 0 871 13.0 Put 0.43 0.46 0.45 -0.17 0 4,723 13.5 Put 0.57 0.61 0.58 -0.22 0 1,234 14.0 Put 0.72 0.77 0.77 -0.25 0 3,185 14.5 Put 0.94 0.98 0.99 -0.30 0 989 15.0 Put 1.20 1.24 1.22 -0.38 0 3,024 15.5 Put 1.49 1.54 1.47 -0.48 0 16 16.0 Put 1.83 1.87 1.89 -0.44 0 308 16.5 Put 2.18 2.24 2.16 -0.57 0 17 17.0 Put 2.58 2.63 2.65 -0.51 0 32 17.5 Put 2.94 3.10 4.67 1.06 0 6 18.0 Put 3.40 3.55 3.49 -0.58 0 338 18.5 Put 3.85 4.00 3.77 -0.78 0 0 19.0 Put 4.30 4.45 5.66 0.63 0 209 20.0 Put 5.30 5.40 6.02 0.02 0 132 21.0 Put 6.25 6.40 6.97 -0.01 0 5 22.0 Put 7.25 7.40 7.89 -0.08 0 70 23.0 Put 8.25 8.40 8.87 -0.09 0 24 24.0 Put 9.25 9.35 10.30 0.34 0 78 25.0 Put 10.20 10.35 10.88 -0.07 0 119 26.0 Put 11.20 11.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.60 9.90 0.00 0.00 0 0 7.5 Call 7.15 7.45 0.00 0.00 0 0 8.0 Call 6.60 6.90 0.00 0.00 0 0 8.5 Call 6.10 6.45 0.00 0.00 0 0 9.0 Call 5.65 5.95 0.00 0.00 0 0 9.5 Call 5.20 5.50 0.00 0.00 0 0 10.0 Call 4.70 4.95 4.90 0.65 0 16 10.5 Call 4.20 4.50 0.00 0.00 0 0 11.0 Call 3.85 4.05 3.95 0.60 0 4 11.5 Call 3.40 3.60 3.27 0.34 0 0 12.0 Call 2.97 3.15 3.00 0.47 0 49 12.5 Call 2.64 2.72 2.70 0.54 0 45 13.0 Call 2.26 2.31 2.22 0.40 0 1,986 13.5 Call 1.91 1.98 1.90 0.39 0 152 14.0 Call 1.58 1.65 1.63 0.39 0 267 14.5 Call 1.30 1.38 1.36 0.36 0 211 15.0 Call 1.06 1.12 1.09 0.28 0 274 15.5 Call 0.86 0.91 0.92 0.28 0 145 16.0 Call 0.69 0.74 0.72 0.22 0 838 16.5 Call 0.53 0.60 0.56 0.16 0 84 17.0 Call 0.43 0.48 0.47 0.14 0 637 17.5 Call 0.33 0.40 0.26 0.01 0 31 18.0 Call 0.26 0.32 0.31 0.11 0 48 18.5 Call 0.21 0.26 0.28 0.12 0 33 19.0 Call 0.16 0.22 0.10 -0.04 0 30 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.11 0.15 0.13 0.04 0 108 21.0 Call 0.07 0.11 0.05 -0.01 0 3 22.0 Call 0.04 0.09 0.07 0.02 0 20 23.0 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.02 0.06 0.04 0.02 0 11 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.02 0.02 0 52 7.5 Put 0.01 0.08 0.08 0.04 0 54 8.0 Put 0.02 0.09 0.08 0.01 0 1,660 8.5 Put 0.04 0.11 0.00 0.00 0 0 9.0 Put 0.08 0.12 0.19 0.07 0 1,015 9.5 Put 0.09 0.12 0.12 -0.03 0 26 10.0 Put 0.12 0.15 0.14 -0.05 0 396 10.5 Put 0.15 0.19 0.38 0.16 0 52 11.0 Put 0.20 0.24 0.24 -0.05 0 92 11.5 Put 0.26 0.30 0.39 0.01 0 268 12.0 Put 0.33 0.38 0.36 -0.11 0 126 12.5 Put 0.43 0.49 0.46 -0.15 0 219 13.0 Put 0.55 0.60 0.59 -0.18 0 1,529 13.5 Put 0.70 0.76 0.73 -0.23 0 379 14.0 Put 0.86 0.94 0.90 -0.29 0 365 14.5 Put 1.09 1.15 1.15 -0.30 0 265 15.0 Put 1.34 1.40 1.36 -0.40 0 21 15.5 Put 1.63 1.70 2.35 0.26 0 1 16.0 Put 1.96 2.03 2.92 0.46 0 5 16.5 Put 2.31 2.39 2.36 -0.49 0 13 17.0 Put 2.67 2.78 2.70 -0.57 0 70 17.5 Put 3.10 3.25 3.30 -0.40 0 33 18.0 Put 3.50 3.70 5.20 1.05 0 19 18.5 Put 3.95 4.15 0.00 0.00 0 0 19.0 Put 4.40 4.55 4.43 -0.65 0 47 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 5.30 5.60 5.30 -0.73 0 0 21.0 Put 6.25 6.50 0.00 0.00 0 0 22.0 Put 7.20 7.55 7.50 -0.49 0 6 23.0 Put 8.20 8.60 8.28 -0.70 0 2 24.0 Put 9.15 9.55 0.00 0.00 0 0 25.0 Put 10.15 10.50 10.35 -0.61 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 9.90 0.00 0.00 0 0 8.0 Call 6.65 6.95 0.00 0.00 0 0 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 5.65 6.00 0.00 0.00 0 0 9.5 Call 5.20 5.50 0.00 0.00 0 0 10.0 Call 4.75 5.10 0.00 0.00 0 0 10.5 Call 4.30 4.60 0.00 0.00 0 0 11.0 Call 3.90 4.05 0.00 0.00 0 0 11.5 Call 3.50 3.65 0.00 0.00 0 0 12.0 Call 3.00 3.25 1.86 -0.77 0 2 12.5 Call 2.73 2.80 1.49 -0.77 0 11 13.0 Call 2.34 2.45 2.45 0.53 0 1 13.5 Call 2.02 2.10 1.80 0.17 0 110 14.0 Call 1.70 1.79 1.60 0.23 0 40 14.5 Call 1.43 1.51 1.35 0.22 0 10 15.0 Call 1.19 1.27 1.21 0.28 0 9 15.5 Call 0.98 1.06 0.98 0.22 0 4 16.0 Call 0.81 0.88 0.84 0.22 0 10 16.5 Call 0.65 0.73 0.37 -0.14 0 6 17.0 Call 0.53 0.60 0.55 0.14 0 0 17.5 Call 0.42 0.50 0.43 0.09 0 2 18.0 Call 0.35 0.41 0.26 -0.02 0 2 18.5 Call 0.28 0.34 0.00 0.00 0 0 19.0 Call 0.24 0.28 0.25 0.06 0 12 19.5 Call 0.19 0.24 0.24 0.08 0 15 20.0 Call 0.16 0.21 0.20 0.07 0 2 21.0 Call 0.11 0.15 0.10 0.01 0 0 22.0 Call 0.07 0.11 0.08 0.01 0 0 23.0 Call 0.05 0.10 0.00 0.00 0 0 24.0 Call 0.01 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 8.0 Put 0.05 0.12 0.13 0.02 0 1 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.10 0.16 0.00 0.00 0 0 9.5 Put 0.13 0.19 0.32 0.13 0 4 10.0 Put 0.17 0.20 0.20 -0.04 0 12 10.5 Put 0.21 0.25 0.29 -0.01 0 17 11.0 Put 0.27 0.30 0.33 -0.05 0 1 11.5 Put 0.33 0.39 0.67 0.19 0 13 12.0 Put 0.42 0.48 0.44 -0.15 0 378 12.5 Put 0.52 0.59 1.17 0.44 0 16 13.0 Put 0.66 0.75 0.70 -0.19 0 43 13.5 Put 0.83 0.90 0.87 -0.22 0 22 14.0 Put 1.01 1.10 1.05 -0.28 0 5 14.5 Put 1.23 1.29 1.24 -0.36 0 11 15.0 Put 1.49 1.56 1.53 -0.37 0 2 15.5 Put 1.78 1.85 2.67 0.44 0 1 16.0 Put 2.10 2.17 3.05 0.46 0 1 16.5 Put 2.45 2.53 2.95 -0.02 0 1 17.0 Put 2.82 2.90 0.00 0.00 0 0 17.5 Put 3.20 3.35 3.20 -0.60 0 0 18.0 Put 3.60 3.80 0.00 0.00 0 0 18.5 Put 4.00 4.20 0.00 0.00 0 0 19.0 Put 4.45 4.70 6.25 1.10 0 14 19.5 Put 4.90 5.05 0.00 0.00 0 0 20.0 Put 5.40 5.60 6.93 0.83 0 3 21.0 Put 6.25 6.60 0.00 0.00 0 0 22.0 Put 7.25 7.55 0.00 0.00 0 0 23.0 Put 8.20 8.55 8.37 -0.65 0 0 24.0 Put 9.20 9.50 0.00 0.00 0 0 25.0 Put 10.20 10.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 0.00 0.00 0.00 0.00 0 0 8.5 Call 6.25 6.50 0.00 0.00 0 0 9.0 Call 5.80 6.00 0.00 0.00 0 0 9.5 Call 5.30 5.55 0.00 0.00 0 0 10.0 Call 4.75 5.10 0.00 0.00 0 0 10.5 Call 4.40 4.55 0.00 0.00 0 0 11.0 Call 3.95 4.15 0.00 0.00 0 0 11.5 Call 3.55 3.70 0.00 0.00 0 0 12.0 Call 3.15 3.30 0.00 0.00 0 0 12.5 Call 2.79 2.90 0.00 0.00 0 0 13.0 Call 2.45 2.54 0.00 0.00 0 0 13.5 Call 2.10 2.21 0.00 0.00 0 0 14.0 Call 1.80 1.91 1.83 0.00 0 0 14.5 Call 1.53 1.63 0.00 0.00 0 0 15.0 Call 1.30 1.37 1.34 0.00 0 0 15.5 Call 1.09 1.17 0.00 0.00 0 0 16.0 Call 0.90 0.99 0.95 0.00 0 0 16.5 Call 0.74 0.82 0.00 0.00 0 0 17.0 Call 0.60 0.71 0.00 0.00 0 0 17.5 Call 0.50 0.59 0.00 0.00 0 0 18.0 Call 0.41 0.49 0.33 0.00 0 0 18.5 Call 0.34 0.43 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.00 0.00 0.00 0.00 0 0 8.5 Put 0.10 0.19 0.00 0.00 0 0 9.0 Put 0.13 0.17 0.00 0.00 0 0 9.5 Put 0.17 0.21 0.00 0.00 0 0 10.0 Put 0.21 0.25 0.00 0.00 0 0 10.5 Put 0.26 0.31 0.00 0.00 0 0 11.0 Put 0.33 0.39 0.00 0.00 0 0 11.5 Put 0.40 0.47 0.00 0.00 0 0 12.0 Put 0.50 0.57 0.58 0.00 0 0 12.5 Put 0.62 0.70 0.65 0.00 0 0 13.0 Put 0.76 0.85 0.90 0.00 0 0 13.5 Put 0.93 1.02 0.00 0.00 0 0 14.0 Put 1.12 1.21 0.00 0.00 0 0 14.5 Put 1.35 1.43 1.45 0.00 0 0 15.0 Put 1.61 1.69 1.69 0.00 0 0 15.5 Put 1.90 1.98 1.96 0.00 0 0 16.0 Put 2.21 2.31 0.00 0.00 0 0 16.5 Put 2.55 2.65 0.00 0.00 0 0 17.0 Put 2.90 3.05 0.00 0.00 0 0 17.5 Put 3.30 3.45 0.00 0.00 0 0 18.0 Put 3.70 3.85 0.00 0.00 0 0 18.5 Put 4.10 4.35 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 49 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.30 14.00 0.00 0.00 0 0 2.0 Call 12.30 13.00 11.40 -0.72 0 1 3.0 Call 11.70 11.90 0.00 0.00 0 0 4.0 Call 10.70 10.85 8.70 -1.42 0 13 5.0 Call 9.65 9.85 8.00 -1.13 0 578 6.0 Call 8.70 8.90 5.70 -2.44 0 3,642 7.0 Call 7.70 7.85 7.49 0.32 0 1,155 8.0 Call 6.70 6.95 6.82 0.61 0 19 9.0 Call 5.80 6.00 4.18 -1.09 0 21 10.0 Call 4.90 5.05 5.00 0.61 0 167 11.0 Call 4.05 4.15 4.18 0.62 0 237 12.0 Call 3.20 3.35 3.27 0.46 0 945 13.0 Call 2.55 2.63 2.59 0.45 0 1,714 14.0 Call 1.93 1.99 1.94 0.36 0 2,100 15.0 Call 1.43 1.50 1.46 0.31 0 5,566 16.0 Call 1.03 1.09 1.09 0.28 0 2,887 17.0 Call 0.73 0.79 0.75 0.17 0 1,303 18.0 Call 0.51 0.57 0.55 0.14 0 2,525 19.0 Call 0.37 0.43 0.39 0.10 0 1,652 20.0 Call 0.26 0.31 0.28 0.06 0 4,565 21.0 Call 0.19 0.24 0.22 0.05 0 1,210 22.0 Call 0.15 0.19 0.16 0.03 0 1,023 23.0 Call 0.11 0.14 0.13 0.02 0 1,221 24.0 Call 0.09 0.12 0.05 -0.04 0 1,113 25.0 Call 0.08 0.11 0.10 0.03 0 2,254 26.0 Call 0.03 0.10 0.06 -0.01 0 1,029 27.0 Call 0.05 0.08 0.06 -0.01 0 367 28.0 Call 0.01 0.08 0.10 0.04 0 595 29.0 Call 0.04 0.07 0.09 0.03 0 462 30.0 Call 0.04 0.06 0.04 -0.01 0 1,950 31.0 Call 0.02 0.07 0.10 0.05 0 527 32.0 Call 0.00 0.06 0.06 0.01 0 613 33.0 Call 0.00 0.06 0.06 0.01 0 527 34.0 Call 0.02 0.06 0.05 0.00 0 378 35.0 Call 0.02 0.06 0.05 0.01 0 1,177 36.0 Call 0.00 0.06 0.09 0.05 0 538 37.0 Call 0.00 0.05 0.06 0.02 0 643 38.0 Call 0.00 0.06 0.07 0.03 0 414 39.0 Call 0.01 0.05 0.04 0.01 0 769 40.0 Call 0.03 0.05 0.04 0.01 0 2,033 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 165 2.0 Put 0.00 0.04 0.03 0.01 0 562 3.0 Put 0.01 0.05 0.06 0.03 0 207 4.0 Put 0.00 0.05 0.05 0.01 0 147 5.0 Put 0.01 0.07 0.01 -0.04 0 2,332 6.0 Put 0.03 0.08 0.06 -0.02 0 246 7.0 Put 0.06 0.12 0.09 -0.03 0 3,005 8.0 Put 0.11 0.16 0.13 -0.03 0 5,116 9.0 Put 0.18 0.21 0.18 -0.05 0 3,598 10.0 Put 0.29 0.30 0.29 -0.06 0 7,170 11.0 Put 0.41 0.45 0.43 -0.09 0 5,870 12.0 Put 0.60 0.65 0.60 -0.18 0 12,678 13.0 Put 0.90 0.94 0.95 -0.16 0 30,919 14.0 Put 1.25 1.30 1.28 -0.28 0 2,859 15.0 Put 1.75 1.81 1.81 -0.31 0 3,595 16.0 Put 2.34 2.43 2.40 -0.38 0 2,417 17.0 Put 3.00 3.15 3.10 -0.46 0 5,162 18.0 Put 3.80 3.95 4.23 -0.15 0 2,518 19.0 Put 4.65 4.80 5.45 0.19 0 1,280 20.0 Put 5.55 5.65 5.60 -0.58 0 2,306 21.0 Put 6.45 6.60 6.60 -0.53 0 412 22.0 Put 7.40 7.55 8.49 0.40 0 602 23.0 Put 8.35 8.50 8.39 -0.67 0 580 24.0 Put 9.30 9.55 9.38 -0.66 0 307 25.0 Put 10.30 10.45 10.35 -0.67 0 1,254 26.0 Put 11.30 11.45 12.00 -0.01 0 494 27.0 Put 12.30 12.40 12.37 -0.64 0 275 28.0 Put 13.25 13.40 13.45 -0.55 0 459 29.0 Put 14.25 14.45 16.10 1.11 0 251 30.0 Put 15.25 15.50 15.34 -0.65 0 624 31.0 Put 16.05 16.75 19.32 2.34 0 379 32.0 Put 17.05 17.75 19.71 1.73 0 93 33.0 Put 18.05 18.75 21.28 2.31 0 59 34.0 Put 18.80 19.75 19.50 -0.47 0 46 35.0 Put 20.05 20.75 20.74 -0.22 0 208 36.0 Put 21.05 21.70 22.50 0.54 0 79 37.0 Put 22.05 22.70 23.95 1.00 0 293 38.0 Put 23.05 23.70 25.22 1.27 0 176 39.0 Put 24.05 24.70 25.99 1.05 0 15 40.0 Put 24.95 25.70 26.60 0.66 0 124 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 63 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.55 9.95 0.00 0.00 0 0 6.0 Call 8.60 8.95 0.00 0.00 0 0 7.0 Call 7.65 8.00 6.90 -0.30 0 33 8.0 Call 6.65 7.05 5.45 -0.80 0 7 9.0 Call 5.80 6.10 4.10 -1.25 0 1 10.0 Call 4.90 5.20 4.65 0.16 0 108 11.0 Call 4.10 4.35 3.85 0.16 0 30 12.0 Call 3.35 3.55 3.55 0.58 0 91 13.0 Call 2.70 2.81 2.75 0.41 0 235 14.0 Call 2.12 2.22 2.22 0.44 0 303 15.0 Call 1.63 1.71 1.72 0.37 0 578 16.0 Call 1.23 1.32 1.26 0.26 0 717 17.0 Call 0.90 1.00 0.96 0.23 0 425 18.0 Call 0.67 0.77 0.72 0.17 0 1,500 19.0 Call 0.50 0.60 0.55 0.13 0 179 20.0 Call 0.37 0.45 0.39 0.06 0 827 21.0 Call 0.28 0.36 0.27 0.02 0 218 22.0 Call 0.21 0.29 0.25 0.05 0 498 23.0 Call 0.17 0.24 0.12 -0.04 0 278 24.0 Call 0.13 0.20 0.13 0.00 0 337 25.0 Call 0.11 0.16 0.08 -0.03 0 1,035 26.0 Call 0.09 0.14 0.10 0.00 0 600 27.0 Call 0.09 0.10 0.09 0.00 0 208 28.0 Call 0.04 0.11 0.10 0.03 0 180 29.0 Call 0.03 0.11 0.09 0.03 0 400 30.0 Call 0.03 0.10 0.03 -0.03 0 864 31.0 Call 0.01 0.09 0.06 0.00 0 496 32.0 Call 0.00 0.08 0.12 0.07 0 1,358 33.0 Call 0.00 0.08 0.19 0.14 0 788 34.0 Call 0.00 0.08 0.09 0.04 0 194 35.0 Call 0.00 0.07 0.10 0.05 0 154 36.0 Call 0.00 0.07 0.04 -0.01 0 331 37.0 Call 0.01 0.07 0.10 0.05 0 189 38.0 Call 0.03 0.07 0.03 -0.02 0 471 39.0 Call 0.00 0.07 0.10 0.05 0 164 40.0 Call 0.02 0.06 0.04 -0.01 0 256 41.0 Call 0.00 0.06 0.05 0.01 0 641 42.0 Call 0.00 0.06 0.06 0.02 0 113 43.0 Call 0.00 0.06 0.15 0.11 0 225 44.0 Call 0.00 0.06 0.10 0.06 0 690 45.0 Call 0.00 0.06 0.03 -0.01 0 168 46.0 Call 0.00 0.06 0.21 0.17 0 6 47.0 Call 0.00 0.06 0.04 0.00 0 44 48.0 Call 0.00 0.06 0.05 0.01 0 10 49.0 Call 0.00 0.06 0.18 0.14 0 9 50.0 Call 0.00 0.06 0.11 0.08 0 317 51.0 Call 0.00 0.06 0.26 0.23 0 227 52.0 Call 0.00 0.06 0.01 -0.02 0 71 53.0 Call 0.00 0.06 0.07 0.04 0 35 54.0 Call 0.00 0.05 0.07 0.04 0 12 55.0 Call 0.00 0.05 0.16 0.13 0 127 56.0 Call 0.00 0.05 0.03 0.00 0 550 60.0 Call 0.00 0.06 0.01 -0.01 0 292 65.0 Call 0.00 0.05 0.02 0.00 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.10 0.05 -0.03 0 5,804 6.0 Put 0.06 0.13 0.42 0.32 0 95 7.0 Put 0.11 0.16 0.12 -0.04 0 1,480 8.0 Put 0.17 0.23 0.25 0.03 0 651 9.0 Put 0.25 0.31 0.30 -0.03 0 388 10.0 Put 0.38 0.43 0.42 -0.06 0 1,081 11.0 Put 0.55 0.59 0.55 -0.14 0 576 12.0 Put 0.77 0.84 0.81 -0.16 0 1,099 13.0 Put 1.06 1.15 1.12 -0.22 0 1,870 14.0 Put 1.52 1.56 1.53 -0.25 0 872 15.0 Put 1.97 2.05 2.02 -0.33 0 1,059 16.0 Put 2.57 2.66 3.60 0.60 0 910 17.0 Put 3.20 3.40 3.30 -0.42 0 675 18.0 Put 4.00 4.15 4.10 -0.45 0 1,189 19.0 Put 4.80 4.95 5.17 -0.24 0 1,435 20.0 Put 5.65 5.90 5.75 -0.56 0 6,452 21.0 Put 6.55 6.80 7.90 0.67 0 890 22.0 Put 7.50 7.70 7.50 -0.68 0 490 23.0 Put 8.40 8.60 10.35 1.22 0 499 24.0 Put 9.35 9.65 10.30 0.20 0 471 25.0 Put 10.35 10.65 10.35 -0.72 0 935 26.0 Put 11.30 11.65 11.89 -0.17 0 182 27.0 Put 12.25 12.60 13.05 0.01 0 60 28.0 Put 13.25 13.60 13.85 -0.17 0 307 29.0 Put 14.20 14.55 14.87 -0.14 0 64 30.0 Put 15.20 15.50 15.45 -0.55 0 175 31.0 Put 16.10 16.80 17.50 0.50 0 182 32.0 Put 17.10 17.75 14.79 -3.20 0 346 33.0 Put 18.05 18.75 21.28 2.29 0 113 34.0 Put 19.05 19.75 20.40 0.42 0 135 35.0 Put 20.05 20.75 21.10 0.12 0 250 36.0 Put 21.05 21.75 23.60 1.63 0 13 37.0 Put 22.05 22.75 24.21 1.24 0 17 38.0 Put 23.05 23.75 20.58 -3.38 0 22 39.0 Put 24.05 24.75 21.33 -3.63 0 15 40.0 Put 25.00 25.75 25.79 -0.17 0 110 41.0 Put 26.00 26.75 27.70 0.75 0 4 42.0 Put 27.00 27.70 18.40 -9.55 0 229 43.0 Put 28.00 28.70 19.32 -9.63 0 30 44.0 Put 28.95 29.70 29.95 0.01 0 2 45.0 Put 30.00 30.70 30.60 -0.34 0 38 46.0 Put 31.00 31.70 21.40 -10.54 0 23 47.0 Put 32.00 32.70 24.50 -8.43 0 6 48.0 Put 32.95 33.70 23.05 -10.88 0 1 49.0 Put 34.00 34.70 24.10 -10.83 0 5 50.0 Put 34.95 35.70 35.65 -0.27 0 1,170 51.0 Put 36.00 36.70 0.00 0.00 0 0 52.0 Put 36.95 37.70 26.60 -11.32 0 2 53.0 Put 38.00 38.70 0.00 0.00 0 0 54.0 Put 38.95 39.70 31.05 -8.86 0 8 55.0 Put 39.70 40.70 31.34 -9.57 0 27 56.0 Put 40.95 41.75 29.35 -12.56 0 2 60.0 Put 44.85 45.80 34.50 -11.40 0 609 65.0 Put 49.80 50.80 38.20 -12.69 0 349 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 140 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.30 14.05 18.50 5.38 0 0 2.0 Call 12.30 13.05 0.00 0.00 0 0 3.0 Call 11.65 11.90 0.00 0.00 0 0 4.0 Call 10.65 10.90 0.00 0.00 0 0 5.0 Call 9.70 9.90 9.81 0.62 0 25 6.0 Call 8.75 8.95 6.80 -1.46 0 12 7.0 Call 7.85 8.05 5.30 -2.06 0 8 8.0 Call 6.95 7.20 6.65 0.15 0 4 9.0 Call 6.10 6.35 5.94 0.25 0 23 10.0 Call 5.35 5.60 5.55 0.60 0 173 11.0 Call 4.65 4.85 4.25 -0.01 0 75 12.0 Call 4.00 4.20 4.10 0.45 0 1,582 13.0 Call 3.40 3.60 3.50 0.41 0 927 14.0 Call 2.94 3.05 3.00 0.38 0 1,014 15.0 Call 2.49 2.56 2.53 0.34 0 33,081 16.0 Call 2.10 2.21 2.20 0.34 0 953 17.0 Call 1.78 1.88 1.81 0.25 0 642 18.0 Call 1.49 1.60 1.55 0.25 0 739 19.0 Call 1.25 1.36 1.31 0.21 0 300 20.0 Call 1.04 1.17 1.13 0.18 0 2,208 21.0 Call 0.88 1.00 0.71 -0.09 0 101 22.0 Call 0.77 0.86 0.71 0.03 0 261 23.0 Call 0.65 0.75 0.73 0.14 0 280 24.0 Call 0.55 0.65 0.47 -0.05 0 396 25.0 Call 0.48 0.57 0.54 0.08 0 753 26.0 Call 0.42 0.50 0.47 0.07 0 122 27.0 Call 0.37 0.44 0.34 -0.01 0 177 28.0 Call 0.33 0.39 0.32 0.00 0 529 29.0 Call 0.29 0.35 0.27 -0.02 0 316 30.0 Call 0.26 0.32 0.28 0.02 0 1,836 31.0 Call 0.24 0.28 0.21 -0.03 0 425 32.0 Call 0.22 0.26 0.17 -0.05 0 98 33.0 Call 0.18 0.24 0.25 0.05 0 232 34.0 Call 0.18 0.23 0.17 -0.02 0 36 35.0 Call 0.16 0.21 0.21 0.03 0 850 36.0 Call 0.14 0.20 0.47 0.30 0 224 37.0 Call 0.13 0.19 0.15 -0.01 0 138 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.01 0 41 2.0 Put 0.00 0.08 0.01 -0.05 0 585 3.0 Put 0.04 0.12 0.10 0.00 0 86 4.0 Put 0.09 0.16 0.31 0.15 0 700 5.0 Put 0.16 0.23 0.24 0.00 0 457 6.0 Put 0.22 0.32 0.26 -0.06 0 1,773 7.0 Put 0.36 0.42 0.37 -0.07 0 1,481 8.0 Put 0.49 0.55 0.62 0.03 0 1,444 9.0 Put 0.67 0.71 0.72 -0.08 0 1,196 10.0 Put 0.90 0.98 0.93 -0.13 0 5,945 11.0 Put 1.19 1.28 1.28 -0.09 0 1,522 12.0 Put 1.54 1.63 1.55 -0.22 0 2,703 13.0 Put 1.93 2.04 1.95 -0.26 0 3,636 14.0 Put 2.41 2.53 2.52 -0.22 0 1,845 15.0 Put 2.95 3.10 3.00 -0.30 0 2,039 16.0 Put 3.50 3.70 3.62 -0.35 0 980 17.0 Put 4.20 4.35 5.20 0.54 0 637 18.0 Put 4.90 5.10 5.00 -0.40 0 888 19.0 Put 5.65 5.85 6.25 0.06 0 314 20.0 Put 6.45 6.65 6.50 -0.53 0 981 21.0 Put 7.25 7.50 7.81 -0.06 0 315 22.0 Put 8.15 8.35 8.70 -0.04 0 288 23.0 Put 9.00 9.25 9.60 -0.04 0 123 24.0 Put 9.90 10.10 10.00 -0.56 0 444 25.0 Put 10.80 11.00 10.80 -0.69 0 258 26.0 Put 11.70 12.00 13.00 0.57 0 89 27.0 Put 12.70 12.95 13.50 0.13 0 83 28.0 Put 13.65 13.85 14.90 0.57 0 66 29.0 Put 14.55 14.80 15.05 -0.24 0 164 30.0 Put 15.50 15.80 16.18 -0.08 0 37 31.0 Put 16.30 17.00 14.15 -3.08 0 120 32.0 Put 17.35 18.00 10.55 -7.65 0 98 33.0 Put 18.30 18.95 20.65 1.47 0 44 34.0 Put 19.25 19.95 19.70 -0.46 0 51 35.0 Put 20.25 20.90 21.30 0.16 0 29 36.0 Put 21.20 21.90 22.68 0.55 0 18 37.0 Put 22.20 22.90 24.35 1.24 0 43 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 154 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.50 10.00 9.45 0.28 0 5 6.0 Call 8.60 9.10 0.00 0.00 0 0 7.0 Call 7.75 8.20 0.00 0.00 0 0 8.0 Call 7.00 7.20 6.60 0.08 0 2 9.0 Call 6.10 6.45 5.30 -0.42 0 46 10.0 Call 5.40 5.70 4.75 -0.24 0 24 11.0 Call 4.70 4.90 3.29 -1.04 0 6 12.0 Call 4.05 4.30 3.83 0.12 0 32 13.0 Call 3.55 3.70 2.52 -0.66 0 43 14.0 Call 3.00 3.20 3.08 0.37 0 63 15.0 Call 2.60 2.74 2.62 0.31 0 337 16.0 Call 2.21 2.34 2.29 0.33 0 113 17.0 Call 1.88 2.00 1.67 0.01 0 364 18.0 Call 1.61 1.72 1.42 0.01 0 103 19.0 Call 1.35 1.48 1.09 -0.11 0 254 20.0 Call 1.16 1.28 1.28 0.24 0 305 21.0 Call 0.96 1.11 0.65 -0.24 0 248 22.0 Call 0.84 0.96 1.00 0.22 0 107 23.0 Call 0.73 0.84 0.97 0.29 0 181 24.0 Call 0.62 0.74 0.54 -0.05 0 217 25.0 Call 0.54 0.65 0.60 0.08 0 323 26.0 Call 0.48 0.57 0.38 -0.08 0 204 27.0 Call 0.42 0.50 0.50 0.09 0 324 28.0 Call 0.38 0.46 0.32 -0.05 0 143 29.0 Call 0.33 0.41 0.37 0.03 0 205 30.0 Call 0.30 0.37 0.44 0.14 0 300 31.0 Call 0.27 0.34 0.35 0.08 0 198 32.0 Call 0.24 0.31 0.26 0.01 0 151 33.0 Call 0.22 0.29 0.11 -0.12 0 42 34.0 Call 0.20 0.27 0.16 -0.05 0 434 35.0 Call 0.18 0.26 0.20 0.00 0 262 36.0 Call 0.16 0.24 0.16 -0.02 0 359 37.0 Call 0.15 0.23 0.13 -0.04 0 257 38.0 Call 0.14 0.22 0.20 0.04 0 502 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.17 0.26 0.31 0.08 0 113 6.0 Put 0.25 0.34 0.30 -0.03 0 5 7.0 Put 0.37 0.45 0.54 0.08 0 118 8.0 Put 0.52 0.61 0.60 -0.05 0 242 9.0 Put 0.71 0.82 0.88 0.02 0 117 10.0 Put 0.96 1.07 1.47 0.33 0 87 11.0 Put 1.27 1.37 1.60 0.12 0 51 12.0 Put 1.63 1.75 1.95 0.08 0 171 13.0 Put 2.05 2.17 2.62 0.28 0 588 14.0 Put 2.52 2.66 2.87 0.00 0 378 15.0 Put 3.05 3.25 3.20 -0.26 0 520 16.0 Put 3.65 3.85 3.65 -0.45 0 1,180 17.0 Put 4.30 4.50 5.25 0.46 0 187 18.0 Put 5.05 5.25 6.35 0.81 0 534 19.0 Put 5.75 6.00 6.30 -0.02 0 295 20.0 Put 6.55 6.75 6.89 -0.26 0 173 21.0 Put 7.35 7.60 7.75 -0.24 0 520 22.0 Put 8.20 8.50 8.60 -0.27 0 1,057 23.0 Put 9.10 9.35 9.10 -0.66 0 620 24.0 Put 9.95 10.25 11.25 0.59 0 161 25.0 Put 10.85 11.15 12.20 0.62 0 695 26.0 Put 11.75 12.25 13.30 0.79 0 66 27.0 Put 12.70 13.20 15.60 2.14 0 138 28.0 Put 13.55 14.15 11.45 -2.96 0 47 29.0 Put 14.50 15.10 17.40 2.04 0 171 30.0 Put 15.45 16.10 16.45 0.13 0 104 31.0 Put 16.40 17.05 18.74 1.46 0 5 32.0 Put 17.40 18.05 18.15 -0.10 0 72 33.0 Put 18.35 19.00 12.72 -6.50 0 260 34.0 Put 19.25 20.00 17.50 -2.70 0 194 35.0 Put 20.30 20.95 21.35 0.17 0 327 36.0 Put 21.25 21.95 17.10 -5.06 0 844 37.0 Put 22.25 22.90 23.20 0.06 0 1,761 38.0 Put 23.15 23.90 25.30 1.18 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 175 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.30 14.05 10.92 -2.20 0 1 2.0 Call 12.30 13.05 9.89 -2.23 0 0 3.0 Call 11.65 11.90 9.11 -2.01 0 1 4.0 Call 10.65 10.95 8.15 -2.00 0 1 5.0 Call 9.65 10.00 8.65 -0.55 0 12 6.0 Call 8.75 9.05 7.92 -0.35 0 1,117 7.0 Call 7.85 8.15 8.00 0.60 0 490 8.0 Call 7.05 7.25 5.00 -1.57 0 502 9.0 Call 6.25 6.45 4.70 -1.10 0 40 10.0 Call 5.50 5.75 5.65 0.56 0 1,285 11.0 Call 4.85 5.05 4.45 0.01 0 72 12.0 Call 4.20 4.40 4.31 0.46 0 444 13.0 Call 3.65 3.85 3.77 0.45 0 461 14.0 Call 3.15 3.35 3.30 0.43 0 873 15.0 Call 2.76 2.89 2.84 0.36 0 970 16.0 Call 2.38 2.51 2.43 0.31 0 436 17.0 Call 2.06 2.17 2.14 0.29 0 1,445 18.0 Call 1.77 1.89 1.82 0.23 0 634 19.0 Call 1.51 1.63 1.52 0.17 0 271 20.0 Call 1.32 1.42 1.44 0.29 0 2,030 21.0 Call 1.13 1.25 1.22 0.22 0 267 22.0 Call 0.98 1.09 1.08 0.19 0 363 23.0 Call 0.86 0.97 0.93 0.14 0 703 24.0 Call 0.75 0.86 0.80 0.10 0 1,136 25.0 Call 0.66 0.77 0.68 0.05 0 2,054 26.0 Call 0.58 0.68 0.52 -0.04 0 659 27.0 Call 0.52 0.61 0.55 0.05 0 339 28.0 Call 0.47 0.56 0.36 -0.09 0 864 29.0 Call 0.41 0.51 0.37 -0.04 0 179 30.0 Call 0.38 0.47 0.44 0.07 0 3,910 31.0 Call 0.34 0.42 0.26 -0.08 0 648 32.0 Call 0.31 0.38 0.38 0.07 0 337 33.0 Call 0.28 0.36 0.25 -0.04 0 305 34.0 Call 0.26 0.31 0.35 0.08 0 820 35.0 Call 0.24 0.29 0.24 -0.01 0 1,258 36.0 Call 0.22 0.29 0.25 0.02 0 369 37.0 Call 0.20 0.27 0.26 0.04 0 328 38.0 Call 0.19 0.25 0.19 -0.01 0 369 39.0 Call 0.18 0.23 0.21 0.02 0 243 40.0 Call 0.16 0.21 0.21 0.03 0 3,190 41.0 Call 0.15 0.22 0.24 0.07 0 642 42.0 Call 0.15 0.20 0.16 0.00 0 870 43.0 Call 0.14 0.20 0.20 0.06 0 1,053 44.0 Call 0.11 0.19 0.09 -0.05 0 2,554 45.0 Call 0.12 0.20 0.17 0.03 0 3,968 46.0 Call 0.10 0.19 0.09 -0.04 0 574 47.0 Call 0.09 0.18 0.11 -0.02 0 52 48.0 Call 0.09 0.18 0.12 0.00 0 751 49.0 Call 0.08 0.17 0.91 0.79 0 98 50.0 Call 0.08 0.15 0.15 0.03 0 2,405 51.0 Call 0.07 0.17 0.14 0.03 0 210 52.0 Call 0.07 0.15 0.08 -0.03 0 137 53.0 Call 0.06 0.16 0.16 0.05 0 33 54.0 Call 0.06 0.16 0.37 0.26 0 164 55.0 Call 0.06 0.15 0.11 0.01 0 555 56.0 Call 0.05 0.15 0.18 0.08 0 293 57.0 Call 0.05 0.15 0.64 0.54 0 18 58.0 Call 0.05 0.14 0.27 0.17 0 220 59.0 Call 0.04 0.14 0.85 0.75 0 59 60.0 Call 0.04 0.15 0.14 0.05 0 3,554 61.0 Call 0.04 0.14 0.75 0.66 0 101 62.0 Call 0.06 0.14 0.23 0.14 0 205 63.0 Call 0.04 0.14 0.55 0.46 0 533 64.0 Call 0.04 0.14 0.26 0.17 0 507 65.0 Call 0.08 0.13 0.10 0.01 0 7,374 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.04 0.03 0.00 0 4,444 2.0 Put 0.02 0.09 0.07 -0.01 0 725 3.0 Put 0.06 0.12 0.14 0.01 0 225 4.0 Put 0.12 0.21 0.13 -0.07 0 878 5.0 Put 0.20 0.28 0.22 -0.08 0 931 6.0 Put 0.31 0.37 0.45 0.06 0 2,312 7.0 Put 0.44 0.51 0.67 0.13 0 3,040 8.0 Put 0.61 0.71 0.71 -0.01 0 2,882 9.0 Put 0.83 0.92 0.98 0.01 0 2,964 10.0 Put 1.10 1.19 1.15 -0.12 0 6,196 11.0 Put 1.41 1.52 1.46 -0.17 0 2,696 12.0 Put 1.79 1.90 1.88 -0.16 0 1,182 13.0 Put 2.23 2.35 2.40 -0.11 0 1,971 14.0 Put 2.75 2.84 2.79 -0.27 0 2,768 15.0 Put 3.25 3.40 3.35 -0.31 0 1,948 16.0 Put 3.85 4.05 4.14 -0.16 0 1,618 17.0 Put 4.50 4.70 4.82 -0.19 0 318 18.0 Put 5.25 5.40 6.20 0.45 0 618 19.0 Put 6.00 6.20 6.05 -0.45 0 691 20.0 Put 6.75 6.95 7.30 0.01 0 2,158 21.0 Put 7.50 7.90 8.05 -0.08 0 756 22.0 Put 8.35 8.75 9.00 -0.01 0 675 23.0 Put 9.20 9.65 10.93 1.04 0 233 24.0 Put 10.10 10.55 10.75 -0.04 0 1,630 25.0 Put 11.00 11.45 11.40 -0.31 0 625 26.0 Put 11.90 12.35 12.85 0.22 0 359 27.0 Put 12.80 13.30 14.70 1.14 0 517 28.0 Put 13.80 14.10 13.90 -0.60 0 757 29.0 Put 14.65 15.20 16.76 1.31 0 45 30.0 Put 15.55 16.15 16.10 -0.30 0 967 31.0 Put 16.55 17.15 18.37 1.01 0 269 32.0 Put 17.45 18.10 18.73 0.40 0 152 33.0 Put 18.45 19.05 20.87 1.58 0 61 34.0 Put 19.35 20.05 21.16 0.90 0 99 35.0 Put 20.35 21.00 21.55 0.31 0 212 36.0 Put 21.35 22.00 23.26 1.05 0 117 37.0 Put 22.30 22.95 23.40 0.21 0 67 38.0 Put 23.30 23.95 25.47 1.30 0 1,117 39.0 Put 24.25 24.95 25.15 0.00 0 32 40.0 Put 25.25 25.90 26.08 -0.05 0 798 41.0 Put 26.20 26.90 28.74 1.62 0 528 42.0 Put 27.15 27.90 30.24 2.14 0 603 43.0 Put 28.20 28.90 30.87 1.79 0 738 44.0 Put 29.15 29.85 21.05 -9.02 0 161 45.0 Put 30.15 30.85 31.30 0.24 0 319 46.0 Put 31.15 31.85 21.20 -10.85 0 112 47.0 Put 32.10 32.85 24.80 -8.24 0 7 48.0 Put 33.10 33.85 21.50 -12.53 0 31 49.0 Put 34.10 34.80 25.85 -9.18 0 13 50.0 Put 35.10 35.80 31.57 -4.45 0 135 51.0 Put 36.10 36.80 28.85 -8.16 0 12 52.0 Put 37.10 37.80 26.50 -11.50 0 220 53.0 Put 38.05 38.80 27.50 -11.50 0 275 54.0 Put 39.05 39.80 28.35 -11.64 0 325 55.0 Put 40.00 40.80 29.30 -11.68 0 50 56.0 Put 41.00 41.80 37.00 -4.98 0 1 57.0 Put 42.00 42.75 32.40 -10.57 0 10 58.0 Put 43.00 43.80 0.00 0.00 0 0 59.0 Put 44.00 44.80 34.20 -10.76 0 5 60.0 Put 45.00 45.75 42.75 -3.21 0 1,726 61.0 Put 45.95 46.75 36.95 -10.01 0 492 62.0 Put 46.95 47.75 39.34 -8.61 0 288 63.0 Put 47.95 48.75 37.10 -11.85 0 88 64.0 Put 48.95 49.75 38.00 -11.94 0 10 65.0 Put 49.90 50.75 51.23 0.29 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 231 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 12.60 12.95 0.00 0.00 0 0 3.0 Call 11.60 11.90 0.00 0.00 0 0 4.0 Call 10.60 10.95 0.00 0.00 0 0 5.0 Call 9.70 10.00 0.00 0.00 0 0 6.0 Call 8.85 9.05 0.00 0.00 0 0 7.0 Call 7.95 8.20 8.35 0.85 0 1 8.0 Call 7.20 7.40 0.00 0.00 0 0 9.0 Call 6.35 6.65 0.00 0.00 0 0 10.0 Call 5.75 5.95 5.85 0.51 0 8 11.0 Call 5.05 5.35 0.00 0.00 0 0 12.0 Call 4.50 4.75 4.65 0.46 0 5 13.0 Call 4.00 4.15 3.79 0.09 0 18 14.0 Call 3.55 3.75 3.69 0.41 0 8 15.0 Call 3.10 3.35 3.35 0.47 0 47 16.0 Call 2.80 2.93 2.04 -0.51 0 28 17.0 Call 2.47 2.60 1.77 -0.48 0 5 18.0 Call 2.18 2.32 1.64 -0.36 0 77 19.0 Call 1.94 2.06 1.40 -0.37 0 1 20.0 Call 1.71 1.86 1.78 0.20 0 48 21.0 Call 1.52 1.67 1.48 0.08 0 1 22.0 Call 1.35 1.50 0.00 0.00 0 0 23.0 Call 1.21 1.34 1.16 0.03 0 1 24.0 Call 1.08 1.22 0.96 -0.06 0 2 25.0 Call 0.97 1.12 0.53 -0.39 0 222 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.50 0.00 0.00 0 0 3.0 Put 0.00 0.50 0.15 -0.07 0 320 4.0 Put 0.03 0.53 0.00 0.00 0 0 5.0 Put 0.11 0.61 0.32 -0.03 0 813 6.0 Put 0.40 0.50 0.72 0.23 0 584 7.0 Put 0.58 0.69 0.67 -0.01 0 500 8.0 Put 0.81 0.90 0.91 -0.01 0 1,091 9.0 Put 1.06 1.17 1.32 0.10 0 1,286 10.0 Put 1.38 1.50 1.60 0.04 0 55 11.0 Put 1.73 1.86 1.82 -0.13 0 0 12.0 Put 2.15 2.29 2.20 -0.20 0 0 13.0 Put 2.62 2.77 2.76 -0.16 0 27 14.0 Put 3.15 3.30 3.40 -0.08 0 110 15.0 Put 3.70 3.90 4.10 0.03 0 11 16.0 Put 4.30 4.50 5.50 0.76 0 17 17.0 Put 4.95 5.20 6.25 0.83 0 17 18.0 Put 5.65 5.90 7.00 0.84 0 42 19.0 Put 6.45 6.65 7.85 0.94 0 159 20.0 Put 7.15 8.10 7.80 0.09 0 503 21.0 Put 7.95 8.95 8.60 0.08 0 459 22.0 Put 8.80 9.45 9.80 0.44 0 1 23.0 Put 9.60 10.30 0.00 0.00 0 0 24.0 Put 10.20 11.50 11.62 0.51 0 188 25.0 Put 11.30 12.10 11.95 -0.04 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 245 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.55 10.15 8.40 -0.80 0 1 6.0 Call 8.40 9.40 0.00 0.00 0 0 7.0 Call 7.65 8.55 0.00 0.00 0 0 8.0 Call 7.10 7.55 6.26 -0.48 0 6 9.0 Call 6.40 6.75 6.31 0.29 0 2 10.0 Call 5.80 6.05 5.13 -0.24 0 76 11.0 Call 5.15 5.40 5.52 0.75 0 2 12.0 Call 4.60 4.85 4.75 0.54 0 20 13.0 Call 4.05 4.35 3.45 -0.29 0 162 14.0 Call 3.60 3.85 2.71 -0.62 0 9 15.0 Call 3.20 3.45 2.37 -0.56 0 184 16.0 Call 2.85 3.10 2.60 -0.01 0 346 17.0 Call 2.48 2.74 1.64 -0.68 0 519 18.0 Call 2.22 2.44 1.66 -0.41 0 97 19.0 Call 2.00 2.19 1.53 -0.31 0 28 20.0 Call 1.80 1.98 1.50 -0.14 0 203 21.0 Call 1.60 1.77 1.50 0.01 0 277 22.0 Call 1.41 1.60 1.09 -0.25 0 756 23.0 Call 1.26 1.46 1.00 -0.20 0 30 24.0 Call 1.13 1.32 0.98 -0.10 0 160 25.0 Call 1.03 1.20 1.10 0.12 0 2,853 26.0 Call 0.90 1.09 1.00 0.11 0 108 27.0 Call 0.82 1.00 0.73 -0.08 0 52 28.0 Call 0.75 0.91 0.78 0.04 0 1,740 29.0 Call 0.68 0.84 0.57 -0.12 0 66 30.0 Call 0.62 0.77 0.50 -0.13 0 152 31.0 Call 0.57 0.71 1.18 0.60 0 12 32.0 Call 0.53 0.66 0.53 -0.01 0 63 33.0 Call 0.48 0.60 0.40 -0.10 0 61 34.0 Call 0.43 0.58 1.00 0.53 0 2 35.0 Call 0.40 0.52 0.46 0.02 0 398 36.0 Call 0.37 0.50 0.52 0.12 0 10 37.0 Call 0.35 0.46 0.45 0.08 0 226 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 1.04 0.63 0.28 0 1,258 6.0 Put 0.33 0.53 0.85 0.32 0 88 7.0 Put 0.66 0.72 0.83 0.11 0 891 8.0 Put 0.77 0.98 1.40 0.41 0 49 9.0 Put 1.11 1.25 1.81 0.53 0 46 10.0 Put 1.44 1.59 1.50 -0.14 0 150 11.0 Put 1.81 1.97 2.49 0.45 0 20 12.0 Put 2.24 2.41 2.50 0.01 0 99 13.0 Put 2.73 2.90 2.77 -0.24 0 405 14.0 Put 3.25 3.45 3.95 0.36 0 39 15.0 Put 3.80 4.00 5.18 0.99 0 134 16.0 Put 4.40 4.65 5.50 0.65 0 69 17.0 Put 5.10 5.35 5.15 -0.40 0 296 18.0 Put 5.75 6.00 6.75 0.46 0 72 19.0 Put 6.50 6.80 7.50 0.46 0 367 20.0 Put 7.20 8.25 7.75 -0.09 0 59 21.0 Put 8.00 9.10 8.79 0.13 0 200 22.0 Put 8.80 9.85 6.85 -2.65 0 3 23.0 Put 9.65 10.75 11.90 1.54 0 407 24.0 Put 10.50 11.85 6.01 -5.21 0 4 25.0 Put 11.20 12.85 8.69 -3.41 0 2 26.0 Put 12.05 13.75 13.65 0.65 0 1 27.0 Put 13.15 14.65 13.93 0.03 0 21 28.0 Put 14.00 15.55 12.22 -2.60 0 2 29.0 Put 14.90 16.45 0.00 0.00 0 0 30.0 Put 15.85 17.40 18.10 1.41 0 5 31.0 Put 16.75 18.30 0.00 0.00 0 0 32.0 Put 17.60 19.25 0.00 0.00 0 0 33.0 Put 18.55 20.20 11.00 -8.52 0 2 34.0 Put 19.55 21.15 12.10 -8.38 0 1 35.0 Put 20.25 22.10 22.04 0.60 0 76 36.0 Put 21.40 22.65 22.62 0.22 0 74 37.0 Put 21.75 24.00 13.65 -9.71 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 336 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.70 7.05 6.05 -0.22 0 504 10.0 Call 6.10 6.40 4.26 -1.54 0 10 11.0 Call 5.55 5.85 4.35 -0.98 0 1 12.0 Call 5.00 5.35 3.30 -1.57 0 3 13.0 Call 4.55 4.85 3.95 -0.46 0 7 14.0 Call 4.10 4.40 4.35 0.40 0 4 15.0 Call 3.65 4.05 3.90 0.35 0 37 16.0 Call 3.35 3.70 3.45 0.29 0 6 17.0 Call 3.00 3.35 3.50 0.73 0 2 18.0 Call 2.71 3.10 2.42 -0.12 0 100 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.20 2.03 1.75 0.28 0 455 10.0 Put 1.45 2.45 2.09 0.10 0 188 11.0 Put 1.94 2.91 2.93 0.41 0 1 12.0 Put 2.36 3.75 3.80 0.76 0 8 13.0 Put 2.95 4.30 3.60 0.03 0 10 14.0 Put 3.50 4.90 4.00 -0.09 0 1 15.0 Put 3.95 5.55 4.65 -0.03 0 28 16.0 Put 4.60 6.20 0.00 0.00 0 0 17.0 Put 5.55 6.35 0.00 0.00 0 0 18.0 Put 6.25 7.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 539 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.15 14.20 13.05 -0.07 0 15 2.0 Call 12.15 13.35 12.60 0.48 0 0 3.0 Call 11.60 12.00 11.05 -0.14 0 28 4.0 Call 10.75 11.10 9.18 -1.13 0 3 5.0 Call 9.90 10.30 10.01 0.56 0 38 6.0 Call 9.10 9.55 8.75 0.05 0 4 7.0 Call 8.40 8.90 7.20 -0.79 0 25 8.0 Call 7.80 8.30 6.94 -0.51 0 522 9.0 Call 7.25 7.70 7.00 0.08 0 8 10.0 Call 6.70 7.00 6.94 0.54 0 545 11.0 Call 6.15 6.70 6.40 0.51 0 1,702 12.0 Call 5.65 6.20 5.80 0.37 0 2,217 13.0 Call 5.25 5.80 5.00 -0.11 0 3,842 14.0 Call 5.10 5.35 5.10 0.31 0 765 15.0 Call 4.65 4.80 4.85 0.37 0 1,783 16.0 Call 4.30 4.70 4.50 0.34 0 352 17.0 Call 4.00 4.40 4.20 0.31 0 217 18.0 Call 3.70 4.10 3.55 -0.08 0 330 19.0 Call 3.50 3.90 3.19 -0.21 0 422 20.0 Call 3.15 3.45 3.45 0.22 0 4,685 21.0 Call 3.00 3.85 3.00 -0.06 0 285 22.0 Call 2.14 3.00 2.52 -0.37 0 272 23.0 Call 2.53 3.15 2.99 0.27 0 364 24.0 Call 2.50 2.75 2.30 -0.26 0 316 25.0 Call 2.30 2.80 2.60 0.21 0 2,173 26.0 Call 1.80 2.80 2.53 0.31 0 675 27.0 Call 1.75 2.67 1.60 -0.45 0 465 28.0 Call 1.56 2.56 1.75 -0.22 0 290 29.0 Call 1.55 2.45 1.50 -0.38 0 509 30.0 Call 1.70 2.20 1.90 0.11 0 2,117 31.0 Call 1.76 2.26 2.23 0.53 0 328 32.0 Call 1.17 2.17 1.50 -0.12 0 182 33.0 Call 1.09 2.09 1.45 -0.08 0 236 34.0 Call 1.25 1.86 1.65 0.21 0 388 35.0 Call 1.21 1.75 1.76 0.37 0 2,083 36.0 Call 0.89 1.88 1.38 0.04 0 135 37.0 Call 1.09 1.33 1.40 0.11 0 94 38.0 Call 0.85 1.35 1.00 -0.24 0 638 39.0 Call 0.83 1.71 1.35 0.16 0 184 40.0 Call 0.79 1.46 1.13 -0.01 0 3,191 41.0 Call 0.85 1.35 0.90 -0.19 0 79 42.0 Call 0.56 1.56 1.25 0.21 0 368 43.0 Call 1.00 1.52 1.12 0.13 0 503 44.0 Call 0.68 1.19 1.20 0.25 0 112 45.0 Call 0.70 1.20 0.91 0.01 0 1,294 46.0 Call 0.55 1.14 0.93 0.05 0 54 47.0 Call 0.16 1.10 0.59 -0.27 0 35 48.0 Call 0.11 1.34 0.65 -0.19 0 49 49.0 Call 0.23 1.31 1.58 0.76 0 29 50.0 Call 0.50 1.37 0.80 0.00 0 1,811 51.0 Call 0.15 1.26 0.82 0.04 0 84 52.0 Call 0.11 0.94 0.60 -0.16 0 43 53.0 Call 0.17 0.92 0.80 0.06 0 55 54.0 Call 0.23 1.20 5.00 4.28 0 18 55.0 Call 0.41 1.15 0.68 -0.02 0 1,390 56.0 Call 0.17 1.17 0.50 -0.18 0 58 57.0 Call 0.14 1.16 3.79 3.13 0 6 58.0 Call 0.14 1.15 1.39 0.75 0 36 59.0 Call 0.09 1.14 0.50 -0.12 0 23 60.0 Call 0.40 0.68 0.56 -0.04 0 796 61.0 Call 0.10 1.11 1.11 0.53 0 14 62.0 Call 0.22 1.11 0.55 -0.01 0 224 63.0 Call 0.32 1.00 0.45 -0.09 0 556 64.0 Call 0.35 0.68 0.51 -0.01 0 65 65.0 Call 0.46 0.50 0.46 -0.04 0 9,608 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.17 0.15 0.00 0 311 2.0 Put 0.20 0.40 0.30 -0.01 0 6 3.0 Put 0.07 0.50 0.44 -0.07 0 289 4.0 Put 0.12 1.12 0.60 -0.12 0 33 5.0 Put 0.74 0.97 0.87 -0.05 0 582 6.0 Put 0.56 1.56 1.21 0.00 0 121 7.0 Put 0.90 1.90 1.74 0.20 0 46 8.0 Put 1.29 2.00 2.00 -0.02 0 39 9.0 Put 1.72 2.72 2.45 -0.06 0 184 10.0 Put 2.43 3.30 2.88 -0.11 0 184 11.0 Put 2.96 3.60 4.20 0.73 0 360 12.0 Put 3.25 4.20 3.90 -0.11 0 217 13.0 Put 3.60 5.20 4.40 -0.27 0 159 14.0 Put 4.35 5.50 5.48 0.14 0 324 15.0 Put 5.30 5.75 5.40 -0.61 0 585 16.0 Put 5.75 7.30 6.94 0.27 0 244 17.0 Put 6.15 8.05 7.00 -0.38 0 115 18.0 Put 6.90 8.75 7.95 -0.14 0 184 19.0 Put 7.70 8.90 8.98 0.14 0 106 20.0 Put 8.70 9.60 9.05 -0.59 0 295 21.0 Put 9.25 10.45 11.50 1.05 0 256 22.0 Put 10.00 11.80 12.50 1.25 0 155 23.0 Put 11.25 12.65 11.76 -0.30 0 96 24.0 Put 10.85 13.45 14.00 1.14 0 120 25.0 Put 11.65 14.30 14.10 0.43 0 1,691 26.0 Put 12.50 15.15 15.78 1.30 0 178 27.0 Put 13.35 16.00 12.93 -2.35 0 347 28.0 Put 14.20 16.85 17.20 1.03 0 137 29.0 Put 15.05 17.75 18.12 1.06 0 96 30.0 Put 15.90 18.60 18.55 0.60 0 162 31.0 Put 17.00 18.85 18.89 0.05 0 7 32.0 Put 17.70 20.40 19.45 -0.28 0 153 33.0 Put 18.60 21.30 21.28 0.66 0 9 34.0 Put 19.50 22.20 21.61 0.10 0 11 35.0 Put 20.45 23.10 22.74 0.31 0 115 36.0 Put 21.35 24.00 25.02 1.66 0 53 37.0 Put 23.25 24.95 24.45 0.16 0 10 38.0 Put 24.20 25.85 25.10 -0.12 0 54 39.0 Put 24.15 26.80 27.45 1.30 0 34 40.0 Put 25.90 27.50 27.35 0.26 0 1,016 41.0 Put 26.05 28.65 29.67 1.65 0 22 42.0 Put 27.85 29.30 30.49 1.54 0 242 43.0 Put 28.75 30.50 31.12 1.23 0 37 44.0 Put 29.80 31.45 24.79 -6.03 0 40 45.0 Put 29.90 32.40 23.65 -8.11 0 31 46.0 Put 30.85 33.35 22.90 -9.82 0 14 47.0 Put 31.85 34.00 30.00 -3.69 0 90 48.0 Put 32.80 35.15 32.80 -1.85 0 125 49.0 Put 33.75 36.05 33.70 -1.92 0 16 50.0 Put 34.70 37.20 27.75 -8.83 0 50 51.0 Put 35.65 37.95 27.00 -10.55 0 10 52.0 Put 36.65 39.15 30.20 -8.32 0 144 53.0 Put 37.60 40.15 0.00 0.00 0 0 54.0 Put 38.55 41.10 41.40 0.94 0 209 55.0 Put 39.35 42.25 39.35 -2.08 0 20 56.0 Put 40.10 43.20 40.25 -2.15 0 399 57.0 Put 41.05 44.20 34.60 -8.77 0 15 58.0 Put 42.05 45.20 36.59 -7.75 0 8 59.0 Put 43.00 46.20 46.00 0.69 0 6 60.0 Put 44.30 47.20 47.43 1.15 0 474 61.0 Put 44.95 48.15 36.45 -10.81 0 154 62.0 Put 45.90 49.15 40.25 -7.98 0 9 63.0 Put 46.90 50.15 40.30 -8.91 0 120 64.0 Put 47.85 51.15 0.00 0.00 0 0 65.0 Put 48.80 52.15 53.49 2.33 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 01, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.19 14.24 14.83 0.00 0.00 5600X4800 0.00 0.00 67,058 Mon Aug 1 2022 7:24:50 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 5 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.70 9.90 8.70 -1.13 0 0 6.0 Call 8.70 8.90 0.00 0.00 0 0 7.0 Call 7.70 7.90 0.00 0.00 0 0 7.5 Call 7.20 7.40 0.00 0.00 0 0 8.0 Call 6.70 6.90 0.00 0.00 0 0 8.5 Call 6.20 6.40 0.00 0.00 0 0 9.0 Call 5.75 5.90 0.00 0.00 0 0 9.5 Call 5.20 5.40 3.97 -1.36 0 3 10.0 Call 4.75 4.90 4.00 -0.83 0 11 10.5 Call 4.25 4.40 0.00 0.00 0 0 11.0 Call 3.70 3.90 3.00 -0.83 0 26 11.5 Call 3.25 3.40 3.51 0.17 0 13 12.0 Call 2.72 2.90 2.83 -0.01 0 147 12.5 Call 2.31 2.43 2.26 -0.10 0 348 13.0 Call 1.84 1.94 1.87 -0.03 0 1,021 13.5 Call 1.41 1.52 1.46 0.00 0 481 14.0 Call 1.02 1.12 1.04 -0.04 0 1,025 14.5 Call 0.72 0.78 0.76 0.02 0 1,742 15.0 Call 0.48 0.51 0.50 0.00 0 2,404 15.5 Call 0.30 0.34 0.32 0.00 0 3,907 16.0 Call 0.19 0.21 0.19 -0.01 0 2,162 16.5 Call 0.11 0.14 0.12 0.00 0 937 17.0 Call 0.07 0.08 0.08 0.00 0 636 17.5 Call 0.04 0.05 0.04 0.00 0 1,066 18.0 Call 0.03 0.04 0.03 0.00 0 449 18.5 Call 0.02 0.03 0.03 0.00 0 140 19.0 Call 0.01 0.03 0.02 0.00 0 884 19.5 Call 0.01 0.02 0.02 0.00 0 22 20.0 Call 0.01 0.02 0.01 0.00 0 319 20.5 Call 0.00 0.02 0.00 0.00 0 0 21.0 Call 0.00 0.02 0.04 0.04 0 44 21.5 Call 0.00 0.02 0.00 0.00 0 0 22.0 Call 0.00 0.02 0.05 0.05 0 59 22.5 Call 0.00 0.02 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.07 0.07 0 10 23.5 Call 0.00 0.04 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.06 0.06 0 13 24.5 Call 0.00 0.04 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.03 0.03 0 81 26.0 Call 0.00 0.01 0.02 0.02 0 30 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 240 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.03 0.03 0 219 8.0 Put 0.00 0.03 0.02 0.02 0 683 8.5 Put 0.00 0.03 0.03 0.03 0 387 9.0 Put 0.00 0.03 0.02 0.02 0 611 9.5 Put 0.00 0.03 0.01 0.01 0 2,504 10.0 Put 0.01 0.02 0.01 0.01 0 765 10.5 Put 0.00 0.03 0.03 0.02 0 1,967 11.0 Put 0.01 0.02 0.02 0.00 0 2,184 11.5 Put 0.02 0.03 0.03 0.00 0 897 12.0 Put 0.03 0.04 0.03 0.00 0 1,663 12.5 Put 0.05 0.06 0.06 0.00 0 2,525 13.0 Put 0.09 0.10 0.10 0.00 0 2,525 13.5 Put 0.15 0.18 0.17 0.00 0 2,159 14.0 Put 0.26 0.31 0.27 -0.01 0 3,194 14.5 Put 0.42 0.47 0.46 0.01 0 5,126 15.0 Put 0.68 0.74 0.73 0.03 0 514 15.5 Put 0.95 1.07 1.00 -0.03 0 568 16.0 Put 1.36 1.46 1.40 -0.01 0 437 16.5 Put 1.73 1.89 1.85 0.02 0 125 17.0 Put 2.23 2.34 2.32 0.04 0 37 17.5 Put 2.70 2.83 2.68 -0.07 0 48 18.0 Put 3.15 3.35 3.85 0.61 0 54 18.5 Put 3.65 3.80 5.55 1.82 0 49 19.0 Put 4.10 4.30 4.70 0.47 0 19 19.5 Put 4.60 4.85 0.00 0.00 0 0 20.0 Put 5.10 5.30 6.78 1.56 0 9 20.5 Put 5.65 5.85 0.00 0.00 0 0 21.0 Put 6.10 6.30 6.97 0.76 0 0 21.5 Put 6.60 6.85 0.00 0.00 0 0 22.0 Put 7.15 7.30 9.32 2.11 0 2 22.5 Put 7.60 7.80 7.62 -0.09 0 3 23.0 Put 8.05 8.30 8.63 0.43 0 2 23.5 Put 8.55 8.85 8.76 0.06 0 4 24.0 Put 9.10 9.30 9.21 0.01 0 3 24.5 Put 9.60 9.80 9.75 0.05 0 2 25.0 Put 10.10 10.30 10.60 0.40 0 1 26.0 Put 11.10 11.30 11.75 0.55 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.70 9.90 0.00 0.00 0 0 6.0 Call 8.70 8.90 0.00 0.00 0 0 7.0 Call 7.70 7.90 0.00 0.00 0 0 7.5 Call 7.20 7.40 6.10 -1.23 0 1 8.0 Call 6.70 6.90 0.00 0.00 0 0 8.5 Call 6.20 6.40 0.00 0.00 0 0 9.0 Call 5.70 5.95 0.00 0.00 0 0 9.5 Call 5.20 5.40 0.00 0.00 0 0 10.0 Call 4.75 4.90 4.35 -0.49 0 10 10.5 Call 4.20 4.40 2.60 -1.75 0 8 11.0 Call 3.80 3.90 3.70 -0.17 0 4 11.5 Call 3.30 3.45 3.40 0.01 0 72 12.0 Call 2.74 3.05 3.00 0.08 0 40 12.5 Call 2.40 2.53 2.25 -0.23 0 99 13.0 Call 2.00 2.12 2.05 -0.01 0 240 13.5 Call 1.60 1.70 1.64 -0.02 0 222 14.0 Call 1.27 1.34 1.29 -0.02 0 878 14.5 Call 0.97 1.04 1.00 -0.01 0 2,760 15.0 Call 0.72 0.78 0.75 0.00 0 692 15.5 Call 0.53 0.58 0.55 0.00 0 858 16.0 Call 0.37 0.42 0.39 0.00 0 942 16.5 Call 0.27 0.31 0.26 -0.03 0 221 17.0 Call 0.19 0.22 0.20 0.00 0 232 17.5 Call 0.14 0.16 0.15 0.00 0 800 18.0 Call 0.10 0.12 0.11 0.00 0 240 18.5 Call 0.07 0.09 0.07 -0.01 0 5 19.0 Call 0.05 0.07 0.05 -0.01 0 31 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.03 0.04 0.04 0.00 0 71 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.02 0.03 0.03 0.00 0 13 21.5 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.01 0.03 0.03 0.01 0 160 22.5 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.05 0.04 0 7 25.0 Call 0.00 0.03 0.00 0.00 0 0 26.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.05 0 22 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.02 0.01 0 26 8.0 Put 0.00 0.03 0.03 0.02 0 100 8.5 Put 0.00 0.03 0.05 0.04 0 7 9.0 Put 0.00 0.03 0.09 0.07 0 22 9.5 Put 0.02 0.03 0.04 0.01 0 109 10.0 Put 0.02 0.04 0.03 0.00 0 1,055 10.5 Put 0.04 0.05 0.04 0.00 0 150 11.0 Put 0.06 0.07 0.06 0.00 0 320 11.5 Put 0.08 0.09 0.08 0.00 0 413 12.0 Put 0.11 0.13 0.13 0.01 0 1,764 12.5 Put 0.17 0.19 0.18 0.00 0 839 13.0 Put 0.26 0.27 0.26 0.00 0 1,037 13.5 Put 0.35 0.39 0.35 -0.02 0 198 14.0 Put 0.49 0.55 0.51 -0.01 0 1,849 14.5 Put 0.69 0.74 0.73 0.01 0 606 15.0 Put 0.92 1.00 0.97 0.01 0 299 15.5 Put 1.21 1.30 1.31 0.04 0 18 16.0 Put 1.54 1.66 1.61 0.00 0 102 16.5 Put 1.91 2.08 2.55 0.55 0 2 17.0 Put 2.32 2.48 2.39 -0.03 0 20 17.5 Put 2.78 2.93 4.32 1.46 0 2 18.0 Put 3.25 3.40 3.46 0.14 0 4 18.5 Put 3.70 3.90 3.71 -0.08 0 2 19.0 Put 4.15 4.35 0.00 0.00 0 0 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 5.15 5.35 5.31 0.07 0 4 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 6.15 6.35 7.54 1.31 0 3 21.5 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 7.10 7.35 0.00 0.00 0 0 22.5 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 8.10 8.35 8.65 0.43 0 4 24.0 Put 9.15 9.35 9.61 0.39 0 1 25.0 Put 10.10 10.35 10.16 -0.05 0 9 26.0 Put 11.05 11.35 11.28 0.07 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 18 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.70 13.90 11.35 -2.48 0 0 2.0 Call 12.70 12.90 0.00 0.00 0 0 3.0 Call 11.70 11.90 0.00 0.00 0 0 4.0 Call 10.70 10.90 0.00 0.00 0 0 5.0 Call 9.70 9.90 0.00 0.00 0 0 6.0 Call 8.70 8.90 7.45 -1.38 0 0 7.0 Call 7.70 7.90 5.87 -1.96 0 0 7.5 Call 7.20 7.40 0.00 0.00 0 0 8.0 Call 6.70 6.90 3.85 -2.98 0 1 8.5 Call 6.25 6.40 0.00 0.00 0 0 9.0 Call 5.75 5.90 4.10 -1.74 0 1 9.5 Call 5.25 5.40 0.00 0.00 0 0 10.0 Call 4.75 4.90 4.95 0.09 0 628 10.5 Call 4.25 4.45 2.65 -1.73 0 10 11.0 Call 3.80 3.95 3.83 -0.07 0 235 11.5 Call 3.35 3.55 3.35 -0.10 0 902 12.0 Call 2.95 3.05 3.00 0.00 0 413 12.5 Call 2.49 2.63 2.55 -0.03 0 135 13.0 Call 2.09 2.21 2.15 -0.04 0 3,005 13.5 Call 1.76 1.85 1.80 -0.01 0 503 14.0 Call 1.44 1.50 1.48 0.00 0 2,620 14.5 Call 1.16 1.21 1.18 -0.01 0 489 15.0 Call 0.90 0.96 0.94 0.01 0 5,268 15.5 Call 0.68 0.74 0.76 0.05 0 1,093 16.0 Call 0.54 0.57 0.57 0.01 0 2,726 16.5 Call 0.39 0.44 0.42 0.00 0 546 17.0 Call 0.30 0.34 0.31 -0.01 0 2,719 17.5 Call 0.23 0.26 0.24 0.00 0 414 18.0 Call 0.17 0.20 0.19 0.00 0 1,116 18.5 Call 0.13 0.16 0.14 0.00 0 707 19.0 Call 0.10 0.13 0.11 0.00 0 1,173 20.0 Call 0.06 0.08 0.07 0.00 0 1,677 21.0 Call 0.04 0.06 0.05 0.00 0 541 22.0 Call 0.03 0.05 0.04 0.00 0 1,319 23.0 Call 0.03 0.04 0.02 -0.01 0 300 24.0 Call 0.02 0.03 0.02 -0.01 0 111 25.0 Call 0.02 0.03 0.06 0.04 0 168 26.0 Call 0.02 0.03 0.02 0.00 0 68 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.09 0 40 4.0 Put 0.00 0.03 0.04 0.03 0 35 5.0 Put 0.00 0.03 0.01 0.00 0 570 6.0 Put 0.00 0.03 0.02 0.01 0 465 7.0 Put 0.00 0.02 0.02 0.00 0 662 7.5 Put 0.01 0.03 0.04 0.02 0 75 8.0 Put 0.02 0.03 0.01 -0.01 0 4,008 8.5 Put 0.02 0.03 0.08 0.05 0 9 9.0 Put 0.03 0.04 0.04 0.00 0 4,179 9.5 Put 0.04 0.05 0.04 0.00 0 244 10.0 Put 0.05 0.07 0.07 0.01 0 5,708 10.5 Put 0.07 0.09 0.11 0.03 0 1,909 11.0 Put 0.10 0.12 0.11 0.00 0 4,595 11.5 Put 0.14 0.17 0.15 0.00 0 438 12.0 Put 0.20 0.23 0.20 -0.01 0 14,984 12.5 Put 0.28 0.30 0.30 0.01 0 1,044 13.0 Put 0.39 0.41 0.40 0.00 0 4,800 13.5 Put 0.51 0.55 0.57 0.04 0 1,285 14.0 Put 0.67 0.72 0.70 0.00 0 3,343 14.5 Put 0.87 0.94 0.92 0.01 0 1,272 15.0 Put 1.10 1.19 1.17 0.02 0 3,062 15.5 Put 1.41 1.50 1.43 0.00 0 43 16.0 Put 1.72 1.83 1.76 -0.01 0 334 16.5 Put 2.10 2.19 2.21 0.08 0 46 17.0 Put 2.48 2.60 2.55 0.01 0 50 17.5 Put 2.90 3.05 2.92 -0.04 0 14 18.0 Put 3.35 3.50 3.60 0.20 0 340 18.5 Put 3.80 3.95 3.77 -0.09 0 8 19.0 Put 4.30 4.40 4.25 -0.08 0 206 20.0 Put 5.25 5.35 5.30 0.02 0 139 21.0 Put 6.20 6.35 6.97 0.71 0 5 22.0 Put 7.15 7.35 7.26 0.01 0 67 23.0 Put 8.20 8.35 8.34 0.10 0 24 24.0 Put 9.20 9.30 10.30 1.06 0 78 25.0 Put 10.10 10.35 10.20 -0.03 0 111 26.0 Put 11.15 11.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 9.95 0.00 0.00 0 0 7.5 Call 7.20 7.45 0.00 0.00 0 0 8.0 Call 6.70 7.00 0.00 0.00 0 0 8.5 Call 6.15 6.50 0.00 0.00 0 0 9.0 Call 5.70 6.00 0.00 0.00 0 0 9.5 Call 5.20 5.55 0.00 0.00 0 0 10.0 Call 4.75 5.00 4.90 0.01 0 16 10.5 Call 4.25 4.60 0.00 0.00 0 0 11.0 Call 3.80 4.05 3.95 0.00 0 1 11.5 Call 3.45 3.65 3.27 -0.24 0 0 12.0 Call 2.97 3.20 3.07 -0.01 0 49 12.5 Call 2.58 2.76 2.70 0.02 0 45 13.0 Call 2.19 2.36 2.25 -0.03 0 949 13.5 Call 1.84 2.02 1.95 0.02 0 138 14.0 Call 1.55 1.67 1.63 0.02 0 266 14.5 Call 1.26 1.39 1.31 -0.02 0 231 15.0 Call 1.04 1.13 1.08 0.00 0 421 15.5 Call 0.83 0.92 0.85 -0.03 0 184 16.0 Call 0.66 0.75 0.71 0.00 0 1,159 16.5 Call 0.54 0.59 0.58 0.01 0 94 17.0 Call 0.41 0.47 0.46 0.02 0 636 17.5 Call 0.32 0.39 0.38 0.03 0 31 18.0 Call 0.24 0.31 0.28 0.00 0 68 18.5 Call 0.20 0.24 0.20 -0.02 0 34 19.0 Call 0.16 0.20 0.10 -0.08 0 30 19.5 Call 0.11 0.16 0.00 0.00 0 0 20.0 Call 0.09 0.14 0.13 0.01 0 108 21.0 Call 0.05 0.10 0.05 -0.03 0 3 22.0 Call 0.03 0.09 0.07 0.01 0 20 23.0 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.01 0.06 0.01 -0.03 0 11 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.02 0.02 0 56 7.5 Put 0.00 0.07 0.08 0.06 0 54 8.0 Put 0.04 0.06 0.08 0.05 0 1,660 8.5 Put 0.01 0.09 0.00 0.00 0 0 9.0 Put 0.03 0.11 0.08 0.01 0 1,015 9.5 Put 0.05 0.13 0.12 0.03 0 26 10.0 Put 0.10 0.13 0.12 0.00 0 359 10.5 Put 0.13 0.17 0.38 0.23 0 52 11.0 Put 0.17 0.21 0.19 0.00 0 93 11.5 Put 0.22 0.28 0.39 0.14 0 268 12.0 Put 0.31 0.35 0.33 0.00 0 134 12.5 Put 0.39 0.46 0.41 -0.01 0 218 13.0 Put 0.50 0.57 0.54 0.00 0 1,529 13.5 Put 0.64 0.72 0.67 -0.01 0 382 14.0 Put 0.83 0.91 0.85 -0.02 0 422 14.5 Put 1.04 1.13 1.09 0.00 0 308 15.0 Put 1.29 1.39 1.32 -0.02 0 45 15.5 Put 1.58 1.69 1.67 0.04 0 2 16.0 Put 1.90 2.03 2.92 0.96 0 5 16.5 Put 2.25 2.39 2.36 0.04 0 15 17.0 Put 2.62 2.79 2.70 0.00 0 77 17.5 Put 3.00 3.20 3.30 0.19 0 43 18.0 Put 3.45 3.65 5.20 1.67 0 19 18.5 Put 3.90 4.10 0.00 0.00 0 0 19.0 Put 4.35 4.55 4.43 -0.01 0 54 19.5 Put 4.80 4.95 0.00 0.00 0 0 20.0 Put 5.20 5.50 5.30 -0.07 0 1 21.0 Put 6.20 6.50 0.00 0.00 0 0 22.0 Put 7.15 7.45 7.50 0.19 0 8 23.0 Put 8.15 8.45 8.28 -0.02 0 12 24.0 Put 9.10 9.45 0.00 0.00 0 0 25.0 Put 10.10 10.45 10.35 0.07 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 9.95 0.00 0.00 0 0 8.0 Call 6.65 7.00 0.00 0.00 0 0 8.5 Call 6.20 6.50 0.00 0.00 0 0 9.0 Call 5.70 6.05 0.00 0.00 0 0 9.5 Call 5.20 5.55 0.00 0.00 0 0 10.0 Call 4.75 5.10 4.82 -0.10 0 5 10.5 Call 4.35 4.60 0.00 0.00 0 0 11.0 Call 3.95 4.15 0.00 0.00 0 0 11.5 Call 3.50 3.70 0.00 0.00 0 0 12.0 Call 3.05 3.25 3.11 -0.04 0 7 12.5 Call 2.68 2.84 1.49 -1.27 0 11 13.0 Call 2.29 2.47 2.45 0.06 0 7 13.5 Call 1.97 2.12 2.05 0.01 0 115 14.0 Call 1.68 1.81 1.75 0.01 0 42 14.5 Call 1.40 1.52 1.39 -0.08 0 11 15.0 Call 1.17 1.27 1.22 0.00 0 20 15.5 Call 0.94 1.06 0.98 -0.02 0 5 16.0 Call 0.77 0.87 0.79 -0.03 0 15 16.5 Call 0.62 0.72 0.66 -0.01 0 6 17.0 Call 0.52 0.59 0.57 0.01 0 22 17.5 Call 0.43 0.48 0.50 0.05 0 3 18.0 Call 0.34 0.41 0.26 -0.12 0 2 18.5 Call 0.28 0.33 0.00 0.00 0 0 19.0 Call 0.21 0.27 0.25 0.01 0 14 19.5 Call 0.16 0.23 0.24 0.05 0 19 20.0 Call 0.13 0.19 0.17 0.01 0 11 21.0 Call 0.10 0.14 0.10 -0.02 0 1 22.0 Call 0.07 0.11 0.10 0.01 0 10 23.0 Call 0.05 0.10 0.00 0.00 0 0 24.0 Call 0.01 0.08 0.00 0.00 0 0 25.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 8.0 Put 0.02 0.10 0.13 0.07 0 1 8.5 Put 0.04 0.12 0.08 0.00 0 3 9.0 Put 0.06 0.14 0.00 0.00 0 0 9.5 Put 0.11 0.15 0.32 0.19 0 4 10.0 Put 0.15 0.19 0.20 0.03 0 44 10.5 Put 0.19 0.23 0.29 0.08 0 17 11.0 Put 0.24 0.29 0.27 0.00 0 7 11.5 Put 0.30 0.36 0.67 0.34 0 13 12.0 Put 0.39 0.45 0.43 0.01 0 481 12.5 Put 0.49 0.57 1.17 0.64 0 16 13.0 Put 0.62 0.70 0.70 0.04 0 49 13.5 Put 0.78 0.86 0.79 -0.03 0 22 14.0 Put 0.98 1.06 1.04 0.02 0 8 14.5 Put 1.20 1.29 1.21 -0.04 0 35 15.0 Put 1.44 1.55 1.46 -0.04 0 42 15.5 Put 1.73 1.84 2.67 0.89 0 1 16.0 Put 2.02 2.18 3.05 0.95 0 1 16.5 Put 2.38 2.52 2.35 -0.10 0 1 17.0 Put 2.76 2.90 2.84 0.00 0 1 17.5 Put 3.15 3.35 3.20 -0.04 0 3 18.0 Put 3.55 3.75 0.00 0.00 0 0 18.5 Put 3.95 4.20 0.00 0.00 0 0 19.0 Put 4.40 4.55 6.25 1.73 0 14 19.5 Put 4.85 5.10 0.00 0.00 0 0 20.0 Put 5.30 5.55 6.93 1.49 0 3 21.0 Put 6.20 6.55 0.00 0.00 0 0 22.0 Put 7.20 7.55 0.00 0.00 0 0 23.0 Put 8.15 8.45 8.37 0.03 0 1 24.0 Put 9.15 9.45 0.00 0.00 0 0 25.0 Put 10.10 10.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 9.95 0.00 0.00 0 0 8.0 Call 6.70 7.00 0.00 0.00 0 0 8.5 Call 6.20 6.50 0.00 0.00 0 0 9.0 Call 5.75 6.05 0.00 0.00 0 0 9.5 Call 5.25 5.60 0.00 0.00 0 0 10.0 Call 4.80 5.10 0.00 0.00 0 0 10.5 Call 4.40 4.60 0.00 0.00 0 0 11.0 Call 3.95 4.20 0.00 0.00 0 0 11.5 Call 3.55 3.75 0.00 0.00 0 0 12.0 Call 3.15 3.35 0.00 0.00 0 0 12.5 Call 2.77 2.93 0.00 0.00 0 0 13.0 Call 2.39 2.56 0.00 0.00 0 0 13.5 Call 2.08 2.22 0.00 0.00 0 0 14.0 Call 1.79 1.91 1.83 -0.03 0 2 14.5 Call 1.52 1.64 0.00 0.00 0 0 15.0 Call 1.28 1.39 1.32 -0.01 0 29 15.5 Call 1.04 1.18 1.17 0.06 0 6 16.0 Call 0.88 0.98 0.98 0.05 0 94 16.5 Call 0.74 0.83 0.82 0.04 0 22 17.0 Call 0.60 0.70 0.66 0.01 0 1 17.5 Call 0.50 0.60 0.00 0.00 0 0 18.0 Call 0.41 0.50 0.45 0.00 0 16 18.5 Call 0.33 0.42 0.00 0.00 0 0 19.0 Call 0.29 0.35 0.00 0.00 0 0 19.5 Call 0.22 0.29 0.00 0.00 0 0 20.0 Call 0.18 0.25 0.24 0.03 0 20 21.0 Call 0.14 0.19 0.00 0.00 0 0 22.0 Call 0.09 0.14 0.00 0.00 0 0 23.0 Call 0.06 0.11 0.00 0.00 0 0 24.0 Call 0.03 0.11 0.00 0.00 0 0 25.0 Call 0.01 0.10 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 8.0 Put 0.04 0.13 0.00 0.00 0 0 8.5 Put 0.07 0.15 0.00 0.00 0 0 9.0 Put 0.12 0.15 0.00 0.00 0 0 9.5 Put 0.15 0.19 0.00 0.00 0 0 10.0 Put 0.19 0.23 0.20 -0.01 0 1 10.5 Put 0.24 0.29 0.00 0.00 0 0 11.0 Put 0.30 0.36 0.00 0.00 0 0 11.5 Put 0.38 0.44 0.00 0.00 0 0 12.0 Put 0.47 0.54 0.58 0.08 0 1 12.5 Put 0.59 0.66 0.65 0.03 0 1 13.0 Put 0.74 0.81 0.90 0.13 0 10 13.5 Put 0.90 0.99 0.00 0.00 0 0 14.0 Put 1.09 1.19 1.13 -0.01 0 5 14.5 Put 1.32 1.42 1.36 -0.01 0 41 15.0 Put 1.56 1.67 1.65 0.03 0 37 15.5 Put 1.86 1.97 1.96 0.06 0 514 16.0 Put 2.17 2.30 0.00 0.00 0 0 16.5 Put 2.48 2.65 0.00 0.00 0 0 17.0 Put 2.86 3.05 0.00 0.00 0 0 17.5 Put 3.25 3.40 3.33 -0.01 0 1 18.0 Put 3.65 3.85 0.00 0.00 0 0 18.5 Put 4.05 4.20 0.00 0.00 0 0 19.0 Put 4.45 4.70 0.00 0.00 0 0 19.5 Put 4.90 5.15 0.00 0.00 0 0 20.0 Put 5.35 5.60 0.00 0.00 0 0 21.0 Put 6.35 6.55 0.00 0.00 0 0 22.0 Put 7.25 7.55 0.00 0.00 0 0 23.0 Put 8.20 8.55 0.00 0.00 0 0 24.0 Put 9.15 9.55 0.00 0.00 0 0 25.0 Put 10.15 10.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 46 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.40 14.20 0.00 0.00 0 0 2.0 Call 12.40 13.20 11.40 -1.43 0 1 3.0 Call 11.70 11.90 0.00 0.00 0 0 4.0 Call 10.70 10.90 8.70 -2.13 0 2 5.0 Call 9.70 9.90 8.00 -1.83 0 480 6.0 Call 8.70 8.90 5.70 -3.14 0 3,210 7.0 Call 7.70 7.95 7.89 0.04 0 1,043 8.0 Call 6.75 6.95 6.82 -0.06 0 20 9.0 Call 5.80 6.00 5.85 -0.08 0 19 10.0 Call 4.90 5.10 5.10 0.09 0 169 11.0 Call 4.00 4.20 4.18 0.04 0 237 12.0 Call 3.25 3.40 3.35 0.02 0 898 13.0 Call 2.51 2.65 2.58 -0.04 0 1,748 14.0 Call 1.95 2.03 1.97 0.01 0 2,186 15.0 Call 1.39 1.50 1.47 0.03 0 5,553 16.0 Call 1.02 1.10 1.08 0.02 0 3,567 17.0 Call 0.71 0.80 0.75 0.00 0 1,323 18.0 Call 0.50 0.58 0.56 0.02 0 2,547 19.0 Call 0.37 0.42 0.38 -0.01 0 1,674 20.0 Call 0.26 0.31 0.30 0.01 0 4,648 21.0 Call 0.19 0.23 0.21 0.00 0 1,217 22.0 Call 0.14 0.18 0.16 0.00 0 1,023 23.0 Call 0.11 0.14 0.11 -0.01 0 1,527 24.0 Call 0.07 0.12 0.11 0.01 0 1,267 25.0 Call 0.07 0.10 0.09 0.01 0 2,248 26.0 Call 0.02 0.10 0.06 -0.01 0 1,029 27.0 Call 0.05 0.09 0.06 -0.01 0 367 28.0 Call 0.04 0.08 0.07 0.01 0 595 29.0 Call 0.04 0.08 0.09 0.03 0 462 30.0 Call 0.03 0.07 0.04 -0.01 0 1,952 31.0 Call 0.02 0.07 0.10 0.05 0 527 32.0 Call 0.00 0.07 0.06 0.02 0 612 33.0 Call 0.02 0.06 0.06 0.02 0 527 34.0 Call 0.02 0.06 0.05 0.01 0 378 35.0 Call 0.02 0.06 0.05 0.02 0 1,177 36.0 Call 0.00 0.06 0.09 0.06 0 538 37.0 Call 0.00 0.06 0.06 0.03 0 643 38.0 Call 0.00 0.06 0.07 0.05 0 414 39.0 Call 0.01 0.06 0.04 0.02 0 769 40.0 Call 0.01 0.06 0.04 0.02 0 2,034 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 165 2.0 Put 0.00 0.05 0.03 0.01 0 562 3.0 Put 0.00 0.05 0.06 0.03 0 207 4.0 Put 0.00 0.05 0.05 0.01 0 147 5.0 Put 0.01 0.07 0.03 -0.01 0 2,322 6.0 Put 0.00 0.09 0.05 -0.01 0 254 7.0 Put 0.05 0.09 0.08 0.01 0 3,009 8.0 Put 0.10 0.15 0.13 0.01 0 5,118 9.0 Put 0.16 0.19 0.19 0.01 0 3,669 10.0 Put 0.25 0.29 0.26 -0.01 0 7,293 11.0 Put 0.38 0.43 0.40 0.00 0 5,785 12.0 Put 0.57 0.63 0.60 0.00 0 12,356 13.0 Put 0.86 0.92 0.88 -0.01 0 30,943 14.0 Put 1.20 1.27 1.26 0.03 0 3,152 15.0 Put 1.69 1.81 1.73 0.01 0 3,617 16.0 Put 2.30 2.42 2.37 0.04 0 2,217 17.0 Put 2.98 3.15 3.05 0.02 0 5,165 18.0 Put 3.75 3.95 3.83 0.02 0 2,518 19.0 Put 4.60 4.75 4.65 -0.01 0 1,283 20.0 Put 5.45 5.65 5.55 0.00 0 2,302 21.0 Put 6.40 6.65 6.47 0.00 0 412 22.0 Put 7.35 7.55 8.49 1.07 0 602 23.0 Put 8.25 8.55 8.46 0.08 0 581 24.0 Put 9.25 9.45 9.38 0.03 0 307 25.0 Put 10.25 10.50 10.49 0.15 0 1,193 26.0 Put 11.25 11.50 11.25 -0.07 0 494 27.0 Put 12.20 12.50 12.37 0.06 0 255 28.0 Put 13.20 13.45 13.45 0.15 0 459 29.0 Put 14.15 14.45 16.10 1.80 0 251 30.0 Put 15.20 15.45 15.22 -0.07 0 626 31.0 Put 15.85 16.65 19.32 3.04 0 379 32.0 Put 17.00 17.65 19.71 2.44 0 93 33.0 Put 17.85 18.65 21.28 3.01 0 59 34.0 Put 18.85 19.65 19.50 0.24 0 45 35.0 Put 19.85 20.65 20.74 0.48 0 208 36.0 Put 20.85 21.65 22.50 1.25 0 79 37.0 Put 21.85 22.65 23.95 1.71 0 293 38.0 Put 22.90 23.65 25.22 1.98 0 176 39.0 Put 23.95 24.60 25.99 1.76 0 15 40.0 Put 24.85 25.60 26.60 1.37 0 124 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 60 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 10.00 0.00 0.00 0 0 6.0 Call 8.65 9.00 0.00 0.00 0 0 7.0 Call 7.70 8.05 6.90 -0.97 0 33 8.0 Call 6.70 7.15 5.45 -1.46 0 7 9.0 Call 5.80 6.15 4.10 -1.88 0 1 10.0 Call 5.00 5.25 4.65 -0.42 0 108 11.0 Call 4.10 4.35 3.85 -0.37 0 29 12.0 Call 3.40 3.50 3.55 0.11 0 94 13.0 Call 2.69 2.84 2.75 0.00 0 232 14.0 Call 2.10 2.26 2.09 -0.10 0 294 15.0 Call 1.60 1.74 1.66 -0.01 0 566 16.0 Call 1.21 1.33 1.25 -0.02 0 702 17.0 Call 0.92 1.00 0.94 -0.02 0 614 18.0 Call 0.65 0.77 0.71 0.00 0 1,469 19.0 Call 0.50 0.58 0.55 0.01 0 178 20.0 Call 0.37 0.45 0.43 0.02 0 839 21.0 Call 0.27 0.35 0.27 -0.04 0 218 22.0 Call 0.21 0.28 0.24 0.00 0 449 23.0 Call 0.15 0.21 0.12 -0.06 0 278 24.0 Call 0.12 0.17 0.13 -0.01 0 337 25.0 Call 0.09 0.13 0.08 -0.03 0 1,035 26.0 Call 0.07 0.13 0.10 0.00 0 637 27.0 Call 0.05 0.12 0.09 0.00 0 211 28.0 Call 0.04 0.12 0.10 0.02 0 180 29.0 Call 0.02 0.11 0.09 0.02 0 400 30.0 Call 0.02 0.10 0.03 -0.03 0 864 31.0 Call 0.02 0.09 0.06 0.00 0 496 32.0 Call 0.02 0.09 0.12 0.07 0 1,358 33.0 Call 0.02 0.08 0.19 0.14 0 788 34.0 Call 0.02 0.08 0.09 0.04 0 194 35.0 Call 0.00 0.07 0.10 0.06 0 154 36.0 Call 0.00 0.07 0.04 0.00 0 331 37.0 Call 0.00 0.07 0.10 0.06 0 189 38.0 Call 0.03 0.06 0.03 0.00 0 471 39.0 Call 0.01 0.07 0.10 0.07 0 164 40.0 Call 0.02 0.06 0.02 -0.01 0 256 41.0 Call 0.00 0.06 0.05 0.03 0 641 42.0 Call 0.00 0.06 0.06 0.04 0 113 43.0 Call 0.00 0.06 0.15 0.13 0 225 44.0 Call 0.00 0.06 0.10 0.09 0 690 45.0 Call 0.00 0.06 0.03 0.02 0 168 46.0 Call 0.00 0.06 0.21 0.20 0 6 47.0 Call 0.00 0.06 0.04 0.03 0 44 48.0 Call 0.00 0.06 0.05 0.04 0 10 49.0 Call 0.00 0.06 0.18 0.17 0 9 50.0 Call 0.00 0.06 0.11 0.10 0 317 51.0 Call 0.00 0.06 0.26 0.26 0 227 52.0 Call 0.00 0.06 0.01 0.01 0 71 53.0 Call 0.00 0.06 0.07 0.07 0 35 54.0 Call 0.00 0.06 0.07 0.07 0 12 55.0 Call 0.00 0.06 0.16 0.16 0 127 56.0 Call 0.00 0.05 0.03 0.03 0 550 60.0 Call 0.00 0.05 0.01 0.01 0 292 65.0 Call 0.01 0.05 0.02 0.02 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.09 0.05 0.00 0 5,803 6.0 Put 0.03 0.12 0.42 0.34 0 95 7.0 Put 0.09 0.17 0.10 -0.03 0 1,133 8.0 Put 0.15 0.23 0.25 0.06 0 651 9.0 Put 0.25 0.29 0.24 -0.03 0 390 10.0 Put 0.34 0.40 0.38 0.01 0 1,147 11.0 Put 0.50 0.57 0.55 0.01 0 575 12.0 Put 0.73 0.80 0.77 0.00 0 1,110 13.0 Put 1.03 1.13 1.09 0.01 0 1,875 14.0 Put 1.50 1.55 1.50 -0.03 0 11,732 15.0 Put 1.94 2.05 1.97 -0.04 0 1,072 16.0 Put 2.53 2.67 2.50 -0.11 0 910 17.0 Put 3.20 3.35 3.30 0.00 0 671 18.0 Put 3.95 4.15 4.10 0.06 0 1,193 19.0 Put 4.75 4.95 5.17 0.30 0 1,434 20.0 Put 5.60 5.80 5.75 0.01 0 6,451 21.0 Put 6.45 6.75 7.90 1.26 0 890 22.0 Put 7.45 7.60 7.50 -0.07 0 485 23.0 Put 8.35 8.55 10.35 1.85 0 499 24.0 Put 9.30 9.60 10.30 0.84 0 471 25.0 Put 10.25 10.55 10.35 -0.07 0 914 26.0 Put 11.20 11.55 11.89 0.49 0 182 27.0 Put 12.20 12.55 13.05 0.66 0 60 28.0 Put 13.20 13.55 13.85 0.47 0 307 29.0 Put 14.20 14.55 14.87 0.51 0 64 30.0 Put 15.20 15.50 15.45 0.10 0 176 31.0 Put 16.00 16.70 17.50 1.16 0 182 32.0 Put 17.00 17.65 14.79 -2.55 0 346 33.0 Put 18.00 18.65 21.28 2.95 0 113 34.0 Put 19.00 19.65 20.40 1.08 0 135 35.0 Put 19.95 20.65 21.10 0.79 0 250 36.0 Put 20.95 21.65 23.60 2.29 0 13 37.0 Put 21.95 22.65 24.21 1.91 0 17 38.0 Put 22.95 23.65 20.58 -2.71 0 22 39.0 Put 23.95 24.65 21.33 -2.96 0 15 40.0 Put 24.90 25.65 25.79 0.51 0 110 41.0 Put 25.90 26.65 27.70 1.43 0 4 42.0 Put 26.95 27.65 18.40 -8.86 0 229 43.0 Put 27.90 28.60 19.32 -8.94 0 30 44.0 Put 28.80 29.60 29.95 0.70 0 2 45.0 Put 29.80 30.60 30.60 0.35 0 38 46.0 Put 30.85 31.60 21.40 -9.84 0 23 47.0 Put 31.90 32.60 24.50 -7.74 0 6 48.0 Put 32.90 33.60 23.05 -10.18 0 1 49.0 Put 33.90 34.60 24.10 -10.13 0 5 50.0 Put 34.90 35.60 35.65 0.43 0 1,170 51.0 Put 35.90 36.60 0.00 0.00 0 0 52.0 Put 36.85 37.60 26.60 -10.61 0 2 53.0 Put 37.90 38.60 0.00 0.00 0 0 54.0 Put 38.90 39.60 31.05 -8.16 0 8 55.0 Put 39.70 40.65 31.34 -8.86 0 27 56.0 Put 40.90 41.60 29.35 -11.85 0 2 60.0 Put 44.80 45.80 34.50 -10.69 0 609 65.0 Put 49.80 50.80 38.20 -11.98 0 349 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 137 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.40 14.10 18.50 4.67 0 0 2.0 Call 12.40 13.10 0.00 0.00 0 0 3.0 Call 11.65 11.95 0.00 0.00 0 0 4.0 Call 10.70 10.95 0.00 0.00 0 0 5.0 Call 9.75 9.95 9.81 -0.05 0 25 6.0 Call 8.80 9.00 6.80 -2.11 0 12 7.0 Call 7.85 8.10 5.30 -2.69 0 8 8.0 Call 7.00 7.20 6.65 -0.47 0 4 9.0 Call 6.15 6.40 5.94 -0.34 0 23 10.0 Call 5.35 5.60 5.50 0.02 0 167 11.0 Call 4.65 4.90 4.25 -0.52 0 68 12.0 Call 4.00 4.20 4.08 -0.02 0 878 13.0 Call 3.40 3.65 3.51 0.00 0 947 14.0 Call 2.91 3.10 2.95 -0.06 0 1,048 15.0 Call 2.50 2.60 2.58 0.03 0 32,948 16.0 Call 2.09 2.24 2.20 0.04 0 1,580 17.0 Call 1.77 1.90 1.82 -0.01 0 690 18.0 Call 1.48 1.61 1.56 0.01 0 817 19.0 Call 1.25 1.40 1.30 -0.03 0 300 20.0 Call 1.05 1.18 1.10 -0.01 0 2,302 21.0 Call 0.91 1.01 0.71 -0.25 0 101 22.0 Call 0.76 0.88 0.71 -0.11 0 260 23.0 Call 0.64 0.74 0.72 0.03 0 287 24.0 Call 0.56 0.65 0.47 -0.14 0 396 25.0 Call 0.48 0.57 0.54 0.01 0 786 26.0 Call 0.42 0.50 0.47 0.01 0 122 27.0 Call 0.36 0.45 0.34 -0.06 0 177 28.0 Call 0.32 0.39 0.32 -0.04 0 529 29.0 Call 0.28 0.34 0.27 -0.04 0 316 30.0 Call 0.24 0.31 0.31 0.04 0 1,813 31.0 Call 0.22 0.28 0.21 -0.04 0 425 32.0 Call 0.20 0.25 0.25 0.03 0 93 33.0 Call 0.18 0.23 0.25 0.04 0 232 34.0 Call 0.16 0.22 0.17 -0.02 0 36 35.0 Call 0.14 0.20 0.21 0.04 0 850 36.0 Call 0.13 0.19 0.47 0.31 0 224 37.0 Call 0.12 0.19 0.15 0.00 0 139 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.01 0 41 2.0 Put 0.00 0.08 0.01 -0.04 0 585 3.0 Put 0.02 0.12 0.10 0.03 0 86 4.0 Put 0.07 0.16 0.31 0.19 0 700 5.0 Put 0.13 0.22 0.24 0.06 0 457 6.0 Put 0.21 0.30 0.26 0.00 0 3,773 7.0 Put 0.34 0.39 0.37 0.00 0 1,940 8.0 Put 0.50 0.53 0.53 0.01 0 1,444 9.0 Put 0.64 0.73 0.70 0.01 0 1,192 10.0 Put 0.86 0.95 0.94 0.04 0 6,017 11.0 Put 1.16 1.24 1.19 -0.01 0 1,373 12.0 Put 1.49 1.58 1.50 -0.04 0 2,721 13.0 Put 1.90 2.00 1.93 -0.02 0 3,162 14.0 Put 2.37 2.52 2.45 0.00 0 1,192 15.0 Put 2.91 3.05 2.96 -0.02 0 2,029 16.0 Put 3.50 3.70 3.62 0.03 0 985 17.0 Put 4.15 4.35 5.20 0.94 0 637 18.0 Put 4.85 5.05 5.00 0.04 0 885 19.0 Put 5.60 5.85 6.25 0.51 0 314 20.0 Put 6.40 6.60 6.60 0.08 0 980 21.0 Put 7.25 7.45 7.40 0.04 0 346 22.0 Put 8.10 8.35 8.17 -0.04 0 658 23.0 Put 8.95 9.25 9.05 -0.02 0 228 24.0 Put 9.85 10.05 9.82 -0.15 0 443 25.0 Put 10.70 11.00 10.80 -0.09 0 257 26.0 Put 11.65 11.95 13.00 1.19 0 89 27.0 Put 12.60 12.90 13.50 0.75 0 83 28.0 Put 13.55 13.85 14.90 1.21 0 66 29.0 Put 14.50 14.80 15.05 0.41 0 164 30.0 Put 15.45 15.75 16.18 0.59 0 37 31.0 Put 16.25 16.90 14.15 -2.41 0 120 32.0 Put 17.25 17.90 10.55 -6.98 0 98 33.0 Put 18.10 18.85 20.65 2.15 0 44 34.0 Put 19.15 19.85 19.70 0.22 0 52 35.0 Put 20.05 20.80 21.30 0.85 0 29 36.0 Put 21.00 21.80 22.68 1.25 0 18 37.0 Put 22.00 22.80 24.35 1.93 0 43 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 151 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.60 10.15 9.45 -0.41 0 5 6.0 Call 8.65 9.25 0.00 0.00 0 0 7.0 Call 7.75 8.30 0.00 0.00 0 0 8.0 Call 6.95 7.25 6.60 -0.53 0 2 9.0 Call 6.15 6.45 5.30 -1.01 0 46 10.0 Call 5.45 5.65 4.75 -0.79 0 24 11.0 Call 4.70 4.95 3.29 -1.55 0 6 12.0 Call 4.05 4.35 3.83 -0.37 0 32 13.0 Call 3.55 3.75 3.73 0.11 0 1,057 14.0 Call 3.00 3.25 3.08 -0.01 0 63 15.0 Call 2.58 2.75 2.70 0.04 0 341 16.0 Call 2.17 2.36 2.28 0.01 0 115 17.0 Call 1.83 2.03 1.67 -0.26 0 364 18.0 Call 1.57 1.75 1.70 0.04 0 113 19.0 Call 1.32 1.50 1.09 -0.32 0 254 20.0 Call 1.17 1.27 1.25 0.03 0 307 21.0 Call 0.98 1.12 1.05 0.00 0 248 22.0 Call 0.84 0.98 1.00 0.09 0 107 23.0 Call 0.71 0.86 0.97 0.18 0 181 24.0 Call 0.65 0.75 0.70 0.00 0 218 25.0 Call 0.56 0.65 0.60 -0.01 0 323 26.0 Call 0.47 0.59 0.38 -0.15 0 204 27.0 Call 0.43 0.52 0.50 0.03 0 324 28.0 Call 0.36 0.47 0.32 -0.10 0 143 29.0 Call 0.32 0.43 0.37 0.00 0 205 30.0 Call 0.27 0.40 0.44 0.10 0 300 31.0 Call 0.26 0.34 0.35 0.05 0 198 32.0 Call 0.22 0.31 0.26 -0.01 0 151 33.0 Call 0.21 0.29 0.11 -0.14 0 42 34.0 Call 0.20 0.27 0.24 0.01 0 430 35.0 Call 0.18 0.25 0.20 -0.01 0 262 36.0 Call 0.14 0.23 0.16 -0.03 0 359 37.0 Call 0.15 0.22 0.13 -0.05 0 257 38.0 Call 0.14 0.22 0.20 0.02 0 502 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.15 0.24 0.16 -0.04 0 101 6.0 Put 0.23 0.31 0.30 0.03 0 10 7.0 Put 0.35 0.44 0.41 0.01 0 120 8.0 Put 0.50 0.60 0.55 0.00 0 244 9.0 Put 0.68 0.81 0.88 0.14 0 117 10.0 Put 0.92 1.06 1.08 0.09 0 90 11.0 Put 1.24 1.35 1.25 -0.05 0 51 12.0 Put 1.60 1.72 1.66 0.00 0 170 13.0 Put 2.02 2.15 2.62 0.54 0 588 14.0 Put 2.47 2.64 2.57 0.01 0 627 15.0 Put 3.05 3.20 3.17 0.04 0 1,235 16.0 Put 3.65 3.80 3.85 0.13 0 1,025 17.0 Put 4.30 4.50 5.25 0.87 0 187 18.0 Put 5.00 5.20 6.35 1.25 0 534 19.0 Put 5.70 5.95 6.30 0.45 0 295 20.0 Put 6.55 6.75 6.89 0.24 0 174 21.0 Put 7.35 7.60 7.75 0.28 0 520 22.0 Put 8.15 8.45 8.60 0.28 0 1,057 23.0 Put 9.05 9.35 9.26 0.07 0 620 24.0 Put 9.95 10.20 11.25 1.16 0 161 25.0 Put 10.80 11.10 12.20 1.21 0 695 26.0 Put 11.60 12.15 13.30 1.40 0 66 27.0 Put 12.55 13.05 12.70 -0.14 0 147 28.0 Put 13.45 14.05 11.45 -2.32 0 47 29.0 Put 14.40 15.00 17.40 2.68 0 171 30.0 Put 15.30 16.00 16.45 0.78 0 104 31.0 Put 16.30 16.95 18.74 2.11 0 5 32.0 Put 17.25 17.95 18.15 0.56 0 72 33.0 Put 18.25 18.90 12.72 -5.84 0 260 34.0 Put 19.20 19.90 17.50 -2.03 0 194 35.0 Put 20.20 20.85 21.35 0.84 0 327 36.0 Put 21.15 21.85 17.10 -4.38 0 844 37.0 Put 22.15 22.80 23.20 0.73 0 1,761 38.0 Put 23.05 23.80 25.30 1.85 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 172 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.35 14.15 10.92 -2.91 0 1 2.0 Call 12.35 13.15 9.89 -2.94 0 0 3.0 Call 11.65 11.95 9.11 -2.72 0 1 4.0 Call 10.70 10.95 8.15 -2.69 0 1 5.0 Call 9.70 10.00 8.65 -1.23 0 12 6.0 Call 8.75 9.05 7.92 -1.03 0 1,117 7.0 Call 7.85 8.15 8.00 -0.06 0 490 8.0 Call 7.05 7.30 5.00 -2.21 0 502 9.0 Call 6.25 6.50 4.70 -1.69 0 40 10.0 Call 5.50 5.75 5.65 -0.02 0 1,284 11.0 Call 4.85 5.05 5.03 0.04 0 70 12.0 Call 4.20 4.45 4.22 -0.15 0 427 13.0 Call 3.70 3.90 3.77 -0.02 0 464 14.0 Call 3.15 3.40 3.20 -0.09 0 1,039 15.0 Call 2.82 2.93 2.88 0.01 0 912 16.0 Call 2.35 2.53 2.43 -0.02 0 433 17.0 Call 2.04 2.20 2.00 -0.12 0 1,442 18.0 Call 1.76 1.91 1.81 -0.03 0 677 19.0 Call 1.51 1.66 1.61 0.03 0 289 20.0 Call 1.31 1.44 1.36 -0.01 0 2,043 21.0 Call 1.12 1.25 1.24 0.05 0 265 22.0 Call 0.97 1.12 1.08 0.04 0 383 23.0 Call 0.88 0.98 0.93 0.00 0 703 24.0 Call 0.76 0.88 0.84 0.02 0 1,136 25.0 Call 0.66 0.79 0.75 0.03 0 2,064 26.0 Call 0.60 0.70 0.52 -0.13 0 659 27.0 Call 0.52 0.63 0.60 0.03 0 344 28.0 Call 0.47 0.57 0.53 0.01 0 862 29.0 Call 0.42 0.51 0.37 -0.10 0 179 30.0 Call 0.38 0.46 0.42 0.00 0 3,896 31.0 Call 0.31 0.43 0.26 -0.11 0 648 32.0 Call 0.31 0.39 0.38 0.03 0 337 33.0 Call 0.28 0.36 0.25 -0.07 0 305 34.0 Call 0.26 0.33 0.35 0.06 0 820 35.0 Call 0.23 0.30 0.28 0.01 0 1,256 36.0 Call 0.22 0.28 0.25 0.00 0 369 37.0 Call 0.20 0.26 0.26 0.03 0 328 38.0 Call 0.19 0.25 0.19 -0.03 0 369 39.0 Call 0.17 0.24 0.21 0.00 0 243 40.0 Call 0.16 0.23 0.19 0.00 0 3,201 41.0 Call 0.15 0.22 0.24 0.06 0 642 42.0 Call 0.14 0.20 0.16 -0.01 0 870 43.0 Call 0.12 0.18 0.18 0.02 0 1,036 44.0 Call 0.12 0.19 0.09 -0.06 0 2,554 45.0 Call 0.13 0.15 0.17 0.03 0 3,967 46.0 Call 0.10 0.20 0.09 -0.05 0 574 47.0 Call 0.09 0.19 0.11 -0.02 0 52 48.0 Call 0.08 0.19 0.12 -0.01 0 751 49.0 Call 0.08 0.18 0.91 0.79 0 98 50.0 Call 0.08 0.13 0.15 0.04 0 2,405 51.0 Call 0.07 0.17 0.14 0.03 0 210 52.0 Call 0.07 0.17 0.08 -0.03 0 137 53.0 Call 0.06 0.16 0.16 0.05 0 33 54.0 Call 0.06 0.16 0.37 0.26 0 164 55.0 Call 0.06 0.16 0.11 0.00 0 555 56.0 Call 0.05 0.16 0.18 0.08 0 293 57.0 Call 0.05 0.15 0.64 0.54 0 18 58.0 Call 0.05 0.15 0.27 0.17 0 220 59.0 Call 0.05 0.15 0.85 0.75 0 59 60.0 Call 0.04 0.15 0.14 0.04 0 3,554 61.0 Call 0.04 0.14 0.75 0.65 0 101 62.0 Call 0.04 0.14 0.23 0.14 0 205 63.0 Call 0.03 0.14 0.55 0.46 0 533 64.0 Call 0.03 0.14 0.26 0.17 0 507 65.0 Call 0.08 0.13 0.10 0.01 0 7,374 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.04 0.03 0.00 0 4,965 2.0 Put 0.00 0.09 0.05 -0.02 0 739 3.0 Put 0.05 0.15 0.14 0.04 0 225 4.0 Put 0.12 0.17 0.17 0.03 0 1,832 5.0 Put 0.21 0.25 0.25 0.02 0 1,264 6.0 Put 0.31 0.36 0.45 0.12 0 2,312 7.0 Put 0.43 0.49 0.67 0.21 0 3,040 8.0 Put 0.59 0.68 0.62 -0.01 0 2,981 9.0 Put 0.79 0.87 0.85 0.02 0 2,964 10.0 Put 1.08 1.15 1.10 -0.01 0 6,018 11.0 Put 1.37 1.52 1.45 0.00 0 2,691 12.0 Put 1.76 1.89 1.88 0.05 0 1,187 13.0 Put 2.18 2.31 2.27 0.03 0 1,943 14.0 Put 2.66 2.81 2.77 0.03 0 2,788 15.0 Put 3.20 3.40 3.30 -0.01 0 2,006 16.0 Put 3.80 4.00 3.90 0.01 0 1,615 17.0 Put 4.45 4.65 4.60 0.05 0 317 18.0 Put 5.20 5.40 5.25 -0.01 0 632 19.0 Put 5.90 6.15 6.05 0.05 0 689 20.0 Put 6.65 6.95 6.82 0.04 0 2,168 21.0 Put 7.50 7.75 8.05 0.47 0 756 22.0 Put 8.30 8.60 9.00 0.57 0 675 23.0 Put 9.20 9.50 9.37 0.07 0 234 24.0 Put 10.05 10.35 10.15 -0.03 0 1,638 25.0 Put 10.95 11.30 11.05 -0.03 0 625 26.0 Put 11.90 12.20 11.90 -0.09 0 842 27.0 Put 12.80 13.20 14.70 1.79 0 517 28.0 Put 13.45 14.15 13.90 0.06 0 749 29.0 Put 14.35 15.10 16.76 1.98 0 45 30.0 Put 15.30 16.05 16.10 0.38 0 967 31.0 Put 16.25 17.05 18.37 1.70 0 269 32.0 Put 17.20 18.00 18.73 1.10 0 152 33.0 Put 18.15 19.00 20.87 2.27 0 61 34.0 Put 19.15 19.95 21.16 1.60 0 99 35.0 Put 20.10 20.90 21.55 1.02 0 212 36.0 Put 21.25 21.90 23.26 1.76 0 117 37.0 Put 22.05 22.90 23.40 0.92 0 67 38.0 Put 23.05 23.80 23.42 -0.04 0 1,122 39.0 Put 24.00 24.85 25.15 0.71 0 32 40.0 Put 25.00 25.85 26.08 0.66 0 798 41.0 Put 26.10 26.80 28.74 2.34 0 528 42.0 Put 27.10 27.80 30.24 2.86 0 603 43.0 Put 27.95 28.80 30.87 2.50 0 738 44.0 Put 28.90 29.75 21.05 -8.30 0 161 45.0 Put 29.90 30.75 31.30 0.96 0 319 46.0 Put 30.90 31.75 21.20 -10.13 0 112 47.0 Put 31.90 32.75 24.80 -7.52 0 7 48.0 Put 32.85 33.75 21.50 -11.81 0 31 49.0 Put 33.85 34.75 25.85 -8.45 0 13 50.0 Put 35.00 35.70 31.57 -3.72 0 135 51.0 Put 35.95 36.75 28.85 -7.44 0 12 52.0 Put 36.90 37.75 26.50 -10.78 0 220 53.0 Put 37.80 38.70 27.50 -10.78 0 275 54.0 Put 38.80 39.70 28.35 -10.92 0 325 55.0 Put 39.95 40.70 29.30 -10.97 0 50 56.0 Put 40.80 41.70 37.00 -4.26 0 1 57.0 Put 41.90 42.70 32.40 -9.86 0 10 58.0 Put 42.80 43.65 0.00 0.00 0 0 59.0 Put 43.90 44.70 34.20 -10.05 0 5 60.0 Put 44.80 45.70 42.75 -2.49 0 1,726 61.0 Put 45.90 46.65 36.95 -9.29 0 492 62.0 Put 46.90 47.65 39.34 -7.89 0 288 63.0 Put 47.75 48.65 37.10 -11.13 0 88 64.0 Put 48.75 49.65 38.00 -11.23 0 10 65.0 Put 49.75 50.65 51.23 1.01 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 228 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 12.65 12.95 0.00 0.00 0 0 3.0 Call 11.70 11.95 0.00 0.00 0 0 4.0 Call 10.70 10.95 0.00 0.00 0 0 5.0 Call 9.75 10.00 0.00 0.00 0 0 6.0 Call 8.85 9.15 0.00 0.00 0 0 7.0 Call 8.00 8.25 8.35 0.23 0 1 8.0 Call 7.20 7.45 0.00 0.00 0 0 9.0 Call 6.40 6.70 0.00 0.00 0 0 10.0 Call 5.75 6.00 5.85 -0.01 0 5 11.0 Call 5.10 5.35 0.00 0.00 0 0 12.0 Call 4.55 4.75 4.65 0.02 0 3 13.0 Call 4.05 4.25 4.10 -0.04 0 17 14.0 Call 3.55 3.75 3.69 0.03 0 11 15.0 Call 3.15 3.35 3.35 0.10 0 48 16.0 Call 2.73 3.00 2.04 -0.82 0 28 17.0 Call 2.38 2.64 1.77 -0.74 0 5 18.0 Call 2.11 2.36 1.64 -0.60 0 77 19.0 Call 1.92 2.10 1.40 -0.61 0 1 20.0 Call 1.72 1.88 1.82 0.02 0 89 21.0 Call 1.48 1.69 1.48 -0.11 0 1 22.0 Call 1.34 1.52 0.00 0.00 0 0 23.0 Call 1.23 1.37 1.16 -0.14 0 4 24.0 Call 1.09 1.23 1.18 0.02 0 3 25.0 Call 0.98 1.13 0.53 -0.52 0 222 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.22 0.00 0.00 0 0 3.0 Put 0.00 0.27 0.15 -0.01 0 320 4.0 Put 0.02 0.38 0.00 0.00 0 0 5.0 Put 0.12 0.49 0.32 0.01 0 813 6.0 Put 0.40 0.49 0.72 0.28 0 584 7.0 Put 0.57 0.65 0.67 0.06 0 500 8.0 Put 0.77 0.87 0.91 0.09 0 1,091 9.0 Put 1.05 1.17 1.10 -0.01 0 1,289 10.0 Put 1.35 1.45 1.60 0.20 0 55 11.0 Put 1.72 1.82 1.81 0.04 0 8 12.0 Put 2.12 2.24 2.20 0.02 0 10 13.0 Put 2.57 2.81 2.76 0.07 0 27 14.0 Put 3.10 3.30 3.40 0.20 0 100 15.0 Put 3.65 3.90 4.10 0.32 0 11 16.0 Put 4.30 4.50 5.50 1.11 0 17 17.0 Put 4.95 5.20 6.25 1.22 0 17 18.0 Put 5.65 5.90 7.00 1.26 0 42 19.0 Put 6.35 6.65 7.85 1.35 0 159 20.0 Put 7.10 7.40 7.80 0.52 0 503 21.0 Put 7.90 8.20 8.60 0.55 0 459 22.0 Put 8.70 9.00 9.80 0.91 0 1 23.0 Put 9.55 9.85 0.00 0.00 0 0 24.0 Put 10.40 10.75 11.62 1.03 0 188 25.0 Put 11.15 12.00 11.95 0.48 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 242 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.50 10.30 8.40 -1.47 0 1 6.0 Call 8.70 9.40 0.00 0.00 0 0 7.0 Call 7.65 8.60 0.00 0.00 0 0 8.0 Call 7.15 7.55 6.26 -1.06 0 6 9.0 Call 6.45 6.80 6.31 -0.29 0 2 10.0 Call 5.80 6.10 5.13 -0.78 0 76 11.0 Call 5.15 5.45 5.52 0.23 0 2 12.0 Call 4.60 4.85 4.75 0.03 0 20 13.0 Call 4.10 4.35 3.45 -0.76 0 162 14.0 Call 3.65 3.90 3.66 -0.10 0 19 15.0 Call 3.20 3.45 2.37 -0.95 0 184 16.0 Call 2.72 3.10 2.60 -0.31 0 346 17.0 Call 2.47 2.75 1.64 -0.97 0 519 18.0 Call 2.23 2.47 2.52 0.18 0 99 19.0 Call 1.92 2.21 1.53 -0.54 0 28 20.0 Call 1.75 1.98 1.93 0.06 0 204 21.0 Call 1.53 1.82 1.50 -0.17 0 277 22.0 Call 1.40 1.60 1.09 -0.41 0 756 23.0 Call 1.25 1.45 1.00 -0.35 0 30 24.0 Call 1.11 1.33 0.98 -0.24 0 160 25.0 Call 1.01 1.21 1.18 0.07 0 2,900 26.0 Call 0.91 1.10 1.00 -0.01 0 108 27.0 Call 0.83 1.01 0.73 -0.19 0 52 28.0 Call 0.74 0.92 0.78 -0.05 0 1,755 29.0 Call 0.67 0.85 0.57 -0.19 0 66 30.0 Call 0.61 0.79 0.50 -0.20 0 152 31.0 Call 0.54 0.74 1.18 0.54 0 12 32.0 Call 0.52 0.68 0.53 -0.06 0 63 33.0 Call 0.43 0.64 0.40 -0.14 0 61 34.0 Call 0.42 0.59 1.00 0.49 0 2 35.0 Call 0.41 0.54 0.52 0.05 0 407 36.0 Call 0.37 0.50 0.52 0.08 0 10 37.0 Call 0.33 0.48 0.45 0.05 0 226 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 1.09 0.63 0.34 0 1,258 6.0 Put 0.41 0.53 0.85 0.37 0 88 7.0 Put 0.61 0.72 0.83 0.17 0 891 8.0 Put 0.76 0.96 1.40 0.54 0 49 9.0 Put 1.07 1.24 1.81 0.65 0 46 10.0 Put 1.39 1.57 1.50 0.02 0 153 11.0 Put 1.79 1.94 2.49 0.63 0 20 12.0 Put 2.20 2.38 2.50 0.21 0 99 13.0 Put 2.67 2.89 2.70 -0.08 0 405 14.0 Put 3.25 3.40 3.95 0.63 0 39 15.0 Put 3.75 4.00 3.85 -0.04 0 136 16.0 Put 4.35 4.60 5.50 1.04 0 69 17.0 Put 5.05 5.25 5.15 -0.01 0 296 18.0 Put 5.75 6.05 6.75 0.88 0 72 19.0 Put 6.50 6.70 7.50 0.91 0 367 20.0 Put 7.20 7.50 7.75 0.38 0 59 21.0 Put 8.00 8.30 8.79 0.62 0 200 22.0 Put 8.80 9.15 6.85 -2.13 0 3 23.0 Put 9.65 10.00 11.90 2.09 0 407 24.0 Put 10.50 10.85 6.01 -4.66 0 4 25.0 Put 11.35 11.75 8.69 -2.86 0 2 26.0 Put 12.20 12.65 13.65 1.22 0 1 27.0 Put 13.10 13.55 13.93 0.60 0 21 28.0 Put 14.00 14.50 12.22 -2.01 0 2 29.0 Put 14.95 15.35 0.00 0.00 0 0 30.0 Put 15.85 16.45 18.10 2.03 0 5 31.0 Put 16.75 17.90 0.00 0.00 0 0 32.0 Put 17.10 19.00 0.00 0.00 0 0 33.0 Put 18.55 19.95 11.00 -7.87 0 2 34.0 Put 19.50 20.90 12.10 -7.73 0 1 35.0 Put 20.40 21.25 22.04 1.26 0 76 36.0 Put 21.40 22.20 22.62 0.88 0 74 37.0 Put 22.35 23.15 13.65 -9.04 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 333 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.75 7.10 6.05 -0.72 0 504 10.0 Call 6.10 6.50 4.26 -1.95 0 10 11.0 Call 5.55 5.95 4.35 -1.32 0 1 12.0 Call 5.00 5.35 3.30 -1.85 0 3 13.0 Call 4.55 4.85 3.95 -0.71 0 7 14.0 Call 4.10 4.45 4.35 0.15 0 7 15.0 Call 3.70 4.05 3.90 0.03 0 38 16.0 Call 3.40 3.70 3.45 -0.09 0 6 17.0 Call 3.05 3.35 3.20 -0.01 0 2 18.0 Call 2.74 3.10 2.42 -0.50 0 100 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.15 1.71 1.75 0.31 0 455 10.0 Put 1.73 2.10 2.09 0.19 0 188 11.0 Put 2.15 2.55 2.93 0.57 0 1 12.0 Put 2.63 3.05 3.80 0.96 0 8 13.0 Put 3.10 3.60 3.60 0.25 0 10 14.0 Put 3.70 4.05 3.85 -0.03 0 2 15.0 Put 4.30 4.80 4.65 0.11 0 28 16.0 Put 4.90 5.50 0.00 0.00 0 0 17.0 Put 5.40 6.15 0.00 0.00 0 0 18.0 Put 6.25 6.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 536 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.25 14.20 13.05 -0.78 0 15 2.0 Call 12.25 13.35 12.60 -0.25 0 0 3.0 Call 11.65 12.05 11.05 -0.86 0 27 4.0 Call 10.75 11.15 9.18 -1.81 0 3 5.0 Call 9.95 10.40 10.01 -0.21 0 37 6.0 Call 9.15 9.60 8.75 -0.72 0 4 7.0 Call 8.55 8.95 7.20 -1.60 0 25 8.0 Call 7.85 8.30 6.94 -1.21 0 522 9.0 Call 7.30 7.75 7.00 -0.56 0 8 10.0 Call 6.75 7.25 6.93 -0.13 0 537 11.0 Call 6.25 6.75 6.47 -0.10 0 1,703 12.0 Call 5.85 6.30 6.20 0.11 0 2,294 13.0 Call 5.40 5.85 5.60 -0.01 0 3,839 14.0 Call 5.00 5.35 5.20 -0.06 0 759 15.0 Call 4.75 5.10 4.85 -0.07 0 4,308 16.0 Call 4.30 4.80 4.71 0.13 0 354 17.0 Call 4.05 4.45 4.30 0.05 0 219 18.0 Call 3.75 4.15 3.55 -0.40 0 330 19.0 Call 3.50 3.90 3.19 -0.51 0 422 20.0 Call 3.25 3.75 3.51 0.03 0 4,707 21.0 Call 2.90 3.60 3.00 -0.26 0 285 22.0 Call 2.80 3.30 3.00 -0.05 0 271 23.0 Call 2.52 3.20 2.99 0.10 0 370 24.0 Call 2.38 3.05 2.65 -0.11 0 316 25.0 Call 2.34 2.84 2.58 -0.06 0 2,180 26.0 Call 2.06 3.25 2.53 0.01 0 675 27.0 Call 1.93 3.05 1.60 -0.80 0 465 28.0 Call 1.81 3.30 1.75 -0.52 0 290 29.0 Call 1.71 2.73 1.50 -0.65 0 509 30.0 Call 1.70 2.22 1.72 -0.31 0 2,147 31.0 Call 1.58 2.04 2.05 0.14 0 329 32.0 Call 1.43 2.30 1.50 -0.32 0 182 33.0 Call 1.35 2.84 1.45 -0.28 0 236 34.0 Call 1.34 1.80 1.50 -0.15 0 395 35.0 Call 1.15 1.75 1.76 0.19 0 2,093 36.0 Call 1.15 2.61 1.38 -0.13 0 135 37.0 Call 1.09 1.84 1.40 -0.05 0 94 38.0 Call 1.03 1.98 1.00 -0.39 0 638 39.0 Call 0.98 1.72 1.35 0.02 0 184 40.0 Call 0.93 1.55 1.30 0.03 0 3,193 41.0 Call 0.90 1.42 0.90 -0.31 0 79 42.0 Call 0.84 1.35 1.25 0.10 0 368 43.0 Call 0.81 2.23 1.12 0.03 0 503 44.0 Call 0.48 1.48 1.20 0.17 0 112 45.0 Call 0.45 1.32 0.91 -0.06 0 1,294 46.0 Call 0.55 1.19 0.93 0.02 0 54 47.0 Call 0.36 1.37 0.59 -0.27 0 35 48.0 Call 0.15 1.34 0.65 -0.20 0 49 49.0 Call 0.28 1.31 1.58 0.75 0 29 50.0 Call 0.66 0.97 0.90 0.09 0 1,814 51.0 Call 0.24 1.25 0.82 0.03 0 84 52.0 Call 0.22 1.23 0.60 -0.17 0 43 53.0 Call 0.20 1.21 0.80 0.05 0 55 54.0 Call 0.20 1.20 5.00 4.27 0 18 55.0 Call 0.41 1.02 0.68 -0.03 0 1,391 56.0 Call 0.15 1.17 0.50 -0.19 0 58 57.0 Call 0.15 1.15 3.79 3.12 0 6 58.0 Call 0.14 1.14 1.39 0.74 0 36 59.0 Call 0.14 1.14 0.50 -0.13 0 23 60.0 Call 0.55 0.73 0.56 -0.05 0 797 61.0 Call 0.18 1.12 1.11 0.52 0 15 62.0 Call 0.22 1.11 0.55 -0.02 0 224 63.0 Call 0.12 0.96 0.45 -0.10 0 556 64.0 Call 0.35 0.64 0.51 -0.02 0 66 65.0 Call 0.40 0.60 0.52 0.01 0 9,592 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.19 0.15 -0.02 0 311 2.0 Put 0.20 0.40 0.30 0.00 0 6 3.0 Put 0.05 1.00 0.44 0.01 0 289 4.0 Put 0.16 0.85 0.60 0.04 0 33 5.0 Put 0.73 0.96 0.81 -0.03 0 589 6.0 Put 0.98 1.27 1.21 0.08 0 121 7.0 Put 1.33 1.62 1.74 0.26 0 46 8.0 Put 1.65 2.00 1.81 -0.01 0 41 9.0 Put 2.00 2.47 2.45 0.22 0 184 10.0 Put 2.49 2.93 2.88 0.15 0 184 11.0 Put 3.00 3.50 4.20 0.97 0 360 12.0 Put 3.50 4.05 3.90 0.17 0 218 13.0 Put 3.60 4.65 4.40 0.17 0 159 14.0 Put 4.60 5.25 5.48 0.61 0 324 15.0 Put 5.10 5.90 5.40 -0.11 0 590 16.0 Put 5.75 6.50 6.13 -0.02 0 247 17.0 Put 5.80 7.00 7.00 0.21 0 115 18.0 Put 7.20 7.95 7.95 0.49 0 184 19.0 Put 7.90 8.70 8.98 0.79 0 106 20.0 Put 8.10 9.45 9.05 0.10 0 295 21.0 Put 8.65 10.20 11.50 1.80 0 256 22.0 Put 10.20 11.00 12.50 2.04 0 155 23.0 Put 10.95 11.80 11.25 -0.02 0 95 24.0 Put 11.65 12.60 14.00 1.88 0 120 25.0 Put 11.80 13.40 14.10 1.12 0 1,691 26.0 Put 13.40 14.25 15.78 1.95 0 178 27.0 Put 13.45 15.10 12.93 -1.75 0 347 28.0 Put 15.10 15.95 17.20 1.66 0 137 29.0 Put 15.15 16.80 18.12 1.73 0 96 30.0 Put 16.05 17.70 18.55 1.30 0 162 31.0 Put 16.90 18.55 18.89 0.79 0 7 32.0 Put 18.65 19.45 19.45 0.46 0 153 33.0 Put 19.55 20.55 21.28 1.39 0 9 34.0 Put 19.60 21.35 21.61 0.83 0 11 35.0 Put 20.50 22.20 22.74 1.05 0 115 36.0 Put 21.45 23.15 25.02 2.41 0 53 37.0 Put 23.10 24.10 24.45 0.92 0 10 38.0 Put 24.10 25.05 25.10 0.65 0 54 39.0 Put 24.25 25.90 27.45 2.08 0 34 40.0 Put 25.95 26.85 27.35 1.05 0 1,016 41.0 Put 26.90 27.80 29.67 2.45 0 22 42.0 Put 27.85 28.75 30.49 2.34 0 242 43.0 Put 28.75 29.65 31.12 2.05 0 37 44.0 Put 28.95 30.60 24.79 -5.21 0 40 45.0 Put 29.90 32.10 23.65 -7.28 0 31 46.0 Put 30.85 32.55 22.90 -8.96 0 14 47.0 Put 31.80 33.50 30.00 -2.81 0 90 48.0 Put 32.80 34.45 32.80 -0.97 0 125 49.0 Put 33.75 35.95 33.70 -1.04 0 16 50.0 Put 34.70 36.40 27.75 -7.96 0 50 51.0 Put 35.65 37.35 27.00 -9.69 0 10 52.0 Put 36.60 38.30 30.20 -7.46 0 144 53.0 Put 37.55 39.85 0.00 0.00 0 0 54.0 Put 38.50 40.65 41.40 1.80 0 209 55.0 Put 39.40 42.10 39.35 -1.23 0 20 56.0 Put 40.35 43.10 40.25 -1.30 0 399 57.0 Put 41.35 44.10 34.60 -7.92 0 15 58.0 Put 42.30 45.05 36.59 -6.91 0 8 59.0 Put 43.00 46.05 46.00 1.53 0 6 60.0 Put 44.25 47.05 47.43 1.98 0 474 61.0 Put 44.95 48.05 36.45 -9.98 0 154 62.0 Put 45.90 49.05 40.25 -7.16 0 9 63.0 Put 46.90 50.05 40.30 -8.08 0 120 64.0 Put 47.85 51.00 0.00 0.00 0 0 65.0 Put 48.85 52.00 53.49 3.15 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 02, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.15 14.16 14.21 0.00 0.00 700X3900 0.00 0.00 257,074 Tue Aug 2 2022 8:12:32 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 5 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.15 9.25 8.70 -0.51 0 0 6.0 Call 8.15 8.25 0.00 0.00 0 0 7.0 Call 7.15 7.25 0.00 0.00 0 0 7.5 Call 6.60 6.80 0.00 0.00 0 0 8.0 Call 6.15 6.25 0.00 0.00 0 0 8.5 Call 5.65 5.80 0.00 0.00 0 0 9.0 Call 5.15 5.25 0.00 0.00 0 0 9.5 Call 4.65 4.75 3.97 -0.74 0 3 10.0 Call 4.15 4.30 4.00 -0.21 0 11 10.5 Call 3.65 3.80 0.00 0.00 0 0 11.0 Call 3.15 3.30 3.00 -0.22 0 26 11.5 Call 2.27 3.10 3.51 0.78 0 13 12.0 Call 2.21 2.28 2.25 0.01 0 147 12.5 Call 1.73 1.79 1.78 0.02 0 280 13.0 Call 1.28 1.35 1.31 -0.01 0 1,034 13.5 Call 0.89 0.97 0.91 -0.01 0 444 14.0 Call 0.56 0.61 0.59 0.00 0 1,132 14.5 Call 0.32 0.36 0.33 -0.01 0 2,099 15.0 Call 0.16 0.20 0.17 -0.01 0 3,057 15.5 Call 0.08 0.10 0.08 -0.01 0 3,676 16.0 Call 0.04 0.05 0.05 0.00 0 2,296 16.5 Call 0.02 0.04 0.04 0.01 0 826 17.0 Call 0.01 0.03 0.03 0.01 0 679 17.5 Call 0.01 0.02 0.02 0.00 0 1,082 18.0 Call 0.01 0.02 0.02 0.01 0 462 18.5 Call 0.00 0.03 0.01 0.00 0 142 19.0 Call 0.00 0.02 0.02 0.02 0 884 19.5 Call 0.00 0.02 0.02 0.02 0 22 20.0 Call 0.00 0.02 0.01 0.01 0 319 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.04 0.04 0 44 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.05 0 59 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.07 0.07 0 10 23.5 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.06 0.06 0 13 24.5 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.03 0.03 0 81 26.0 Call 0.00 0.01 0.02 0.02 0 30 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.02 0.02 0 240 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 7.5 Put 0.00 0.01 0.03 0.03 0 219 8.0 Put 0.00 0.02 0.02 0.02 0 683 8.5 Put 0.00 0.01 0.03 0.03 0 387 9.0 Put 0.00 0.01 0.02 0.02 0 611 9.5 Put 0.00 0.02 0.01 0.01 0 2,504 10.0 Put 0.00 0.02 0.02 0.01 0 769 10.5 Put 0.00 0.02 0.03 0.02 0 1,967 11.0 Put 0.01 0.02 0.01 0.00 0 2,160 11.5 Put 0.01 0.03 0.03 0.01 0 890 12.0 Put 0.03 0.04 0.03 0.00 0 1,743 12.5 Put 0.05 0.06 0.05 0.00 0 2,692 13.0 Put 0.10 0.12 0.10 -0.01 0 2,347 13.5 Put 0.19 0.23 0.20 -0.01 0 2,432 14.0 Put 0.36 0.40 0.40 0.02 0 4,179 14.5 Put 0.60 0.66 0.65 0.02 0 5,213 15.0 Put 0.95 1.01 0.97 0.00 0 377 15.5 Put 1.33 1.43 1.43 0.05 0 556 16.0 Put 1.79 1.90 1.88 0.04 0 430 16.5 Put 2.28 2.38 2.18 -0.14 0 125 17.0 Put 2.74 2.88 2.82 0.01 0 38 17.5 Put 3.25 3.40 3.31 0.00 0 46 18.0 Put 3.75 3.85 3.85 0.05 0 54 18.5 Put 4.25 4.40 5.55 1.25 0 49 19.0 Put 4.75 4.90 4.70 -0.10 0 19 19.5 Put 5.25 5.35 0.00 0.00 0 0 20.0 Put 5.75 5.90 6.78 0.99 0 9 20.5 Put 6.25 6.40 0.00 0.00 0 0 21.0 Put 6.70 6.90 6.97 0.18 0 0 21.5 Put 7.25 7.40 0.00 0.00 0 0 22.0 Put 7.75 7.90 9.32 1.53 0 2 22.5 Put 8.25 8.40 7.62 -0.67 0 3 23.0 Put 8.75 8.90 8.63 -0.16 0 2 23.5 Put 9.25 9.40 8.76 -0.53 0 4 24.0 Put 9.70 9.90 9.21 -0.58 0 3 24.5 Put 10.20 10.40 9.75 -0.54 0 2 25.0 Put 10.75 10.90 10.60 -0.19 0 1 26.0 Put 11.70 11.95 11.75 -0.04 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.10 9.25 0.00 0.00 0 0 6.0 Call 8.05 8.25 0.00 0.00 0 0 7.0 Call 7.10 7.35 0.00 0.00 0 0 7.5 Call 6.60 6.80 6.10 -0.61 0 1 8.0 Call 6.10 6.30 0.00 0.00 0 0 8.5 Call 5.60 5.80 0.00 0.00 0 0 9.0 Call 5.15 5.30 0.00 0.00 0 0 9.5 Call 4.60 4.80 0.00 0.00 0 0 10.0 Call 4.15 4.30 4.35 0.13 0 10 10.5 Call 3.65 3.85 2.60 -1.13 0 8 11.0 Call 3.20 3.30 3.70 0.45 0 4 11.5 Call 2.60 3.00 3.40 0.61 0 72 12.0 Call 2.30 2.36 2.29 -0.04 0 41 12.5 Call 1.87 1.93 2.07 0.18 0 101 13.0 Call 1.48 1.53 1.50 0.00 0 236 13.5 Call 1.13 1.19 1.14 -0.02 0 221 14.0 Call 0.83 0.88 0.86 0.01 0 892 14.5 Call 0.58 0.64 0.60 -0.01 0 3,860 15.0 Call 0.41 0.44 0.42 0.00 0 778 15.5 Call 0.27 0.31 0.30 0.01 0 855 16.0 Call 0.18 0.21 0.20 0.00 0 1,007 16.5 Call 0.12 0.15 0.19 0.05 0 230 17.0 Call 0.08 0.10 0.10 0.01 0 246 17.5 Call 0.06 0.07 0.09 0.03 0 811 18.0 Call 0.04 0.05 0.07 0.03 0 239 18.5 Call 0.03 0.04 0.07 0.03 0 5 19.0 Call 0.03 0.04 0.05 0.02 0 31 19.5 Call 0.02 0.04 0.00 0.00 0 0 20.0 Call 0.02 0.03 0.03 0.00 0 86 20.5 Call 0.01 0.03 0.00 0.00 0 0 21.0 Call 0.01 0.03 0.03 0.01 0 13 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.03 0.02 0 160 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.05 0.05 0 7 25.0 Call 0.00 0.02 0.00 0.00 0 0 26.0 Call 0.00 0.02 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.05 0 22 6.0 Put 0.00 0.04 0.01 0.01 0 1 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.02 0.02 0 26 8.0 Put 0.00 0.03 0.03 0.03 0 100 8.5 Put 0.00 0.03 0.05 0.04 0 7 9.0 Put 0.00 0.03 0.09 0.08 0 22 9.5 Put 0.01 0.03 0.04 0.02 0 109 10.0 Put 0.02 0.03 0.03 0.00 0 1,551 10.5 Put 0.03 0.04 0.04 0.00 0 619 11.0 Put 0.05 0.07 0.06 0.00 0 327 11.5 Put 0.08 0.11 0.08 -0.01 0 450 12.0 Put 0.13 0.15 0.13 -0.01 0 1,919 12.5 Put 0.19 0.22 0.21 0.00 0 843 13.0 Put 0.30 0.33 0.32 0.00 0 1,186 13.5 Put 0.45 0.49 0.46 -0.01 0 206 14.0 Put 0.64 0.69 0.67 0.00 0 3,431 14.5 Put 0.90 0.95 0.92 0.00 0 537 15.0 Put 1.21 1.27 1.31 0.07 0 263 15.5 Put 1.57 1.64 1.51 -0.09 0 19 16.0 Put 1.97 2.04 2.03 0.02 0 97 16.5 Put 2.41 2.47 2.47 0.02 0 5 17.0 Put 2.85 2.93 2.92 0.02 0 17 17.5 Put 3.25 3.45 4.32 0.94 0 2 18.0 Put 3.80 3.90 3.60 -0.26 0 5 18.5 Put 4.30 4.55 3.71 -0.64 0 2 19.0 Put 4.75 4.90 0.00 0.00 0 0 19.5 Put 5.25 5.45 0.00 0.00 0 0 20.0 Put 5.70 5.95 5.31 -0.53 0 4 20.5 Put 6.25 6.40 0.00 0.00 0 0 21.0 Put 6.70 6.95 7.54 0.71 0 3 21.5 Put 7.25 7.45 0.00 0.00 0 0 22.0 Put 7.75 7.90 0.00 0.00 0 0 22.5 Put 8.20 8.40 0.00 0.00 0 0 23.0 Put 8.75 8.90 8.65 -0.17 0 4 24.0 Put 9.75 9.90 9.61 -0.20 0 1 25.0 Put 10.70 10.90 10.16 -0.65 0 9 26.0 Put 11.70 11.90 11.28 -0.53 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 17 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.15 13.25 11.35 -1.86 0 0 2.0 Call 12.15 12.25 0.00 0.00 0 0 3.0 Call 11.15 11.30 0.00 0.00 0 0 4.0 Call 10.15 10.25 0.00 0.00 0 0 5.0 Call 9.15 9.25 0.00 0.00 0 0 6.0 Call 8.15 8.30 7.45 -0.76 0 0 7.0 Call 7.15 7.30 5.87 -1.35 0 0 7.5 Call 6.65 6.75 0.00 0.00 0 0 8.0 Call 6.15 6.25 3.85 -2.37 0 1 8.5 Call 5.65 5.80 0.00 0.00 0 0 9.0 Call 5.10 5.35 4.10 -1.13 0 1 9.5 Call 4.65 4.80 0.00 0.00 0 0 10.0 Call 4.20 4.30 4.95 0.70 0 627 10.5 Call 3.70 3.90 2.65 -1.12 0 10 11.0 Call 3.25 3.35 3.83 0.52 0 235 11.5 Call 2.83 2.89 3.35 0.49 0 902 12.0 Call 2.40 2.48 2.69 0.25 0 413 12.5 Call 1.99 2.07 2.28 0.24 0 135 13.0 Call 1.64 1.70 1.65 -0.02 0 3,004 13.5 Call 1.32 1.36 1.42 0.07 0 513 14.0 Call 1.04 1.08 1.05 0.00 0 2,662 14.5 Call 0.80 0.84 0.80 -0.02 0 481 15.0 Call 0.61 0.64 0.62 0.00 0 5,356 15.5 Call 0.45 0.48 0.46 0.00 0 1,168 16.0 Call 0.33 0.36 0.34 0.00 0 2,743 16.5 Call 0.24 0.27 0.30 0.05 0 561 17.0 Call 0.18 0.20 0.20 0.01 0 2,785 17.5 Call 0.14 0.16 0.18 0.03 0 414 18.0 Call 0.10 0.12 0.12 0.01 0 1,117 18.5 Call 0.07 0.10 0.08 0.00 0 707 19.0 Call 0.06 0.08 0.07 0.00 0 1,171 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.04 0.05 0.07 0.03 0 1,667 21.0 Call 0.02 0.04 0.03 0.00 0 513 22.0 Call 0.02 0.04 0.03 0.00 0 1,044 23.0 Call 0.02 0.04 0.03 0.00 0 872 24.0 Call 0.02 0.03 0.02 -0.01 0 111 25.0 Call 0.02 0.03 0.06 0.04 0 168 26.0 Call 0.02 0.03 0.02 0.00 0 68 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.08 0 40 4.0 Put 0.00 0.02 0.04 0.03 0 35 5.0 Put 0.00 0.02 0.01 0.00 0 570 6.0 Put 0.00 0.03 0.02 0.00 0 465 7.0 Put 0.00 0.01 0.01 -0.01 0 613 7.5 Put 0.01 0.03 0.04 0.02 0 75 8.0 Put 0.02 0.03 0.03 0.01 0 4,017 8.5 Put 0.02 0.03 0.03 0.00 0 9 9.0 Put 0.03 0.04 0.03 0.00 0 4,179 9.5 Put 0.04 0.05 0.04 0.00 0 246 10.0 Put 0.05 0.07 0.06 0.00 0 5,723 10.5 Put 0.08 0.09 0.09 0.00 0 1,909 11.0 Put 0.12 0.13 0.12 0.00 0 4,598 11.5 Put 0.17 0.18 0.17 0.00 0 457 12.0 Put 0.24 0.26 0.26 0.01 0 14,914 12.5 Put 0.34 0.36 0.35 0.00 0 1,069 13.0 Put 0.46 0.50 0.52 0.04 0 4,750 13.5 Put 0.65 0.67 0.70 0.04 0 1,305 14.0 Put 0.86 0.88 0.87 0.00 0 3,413 14.5 Put 1.12 1.16 1.16 0.03 0 1,361 15.0 Put 1.40 1.46 1.44 0.00 0 3,052 15.5 Put 1.73 1.81 1.80 0.02 0 40 16.0 Put 2.14 2.20 2.21 0.05 0 338 16.5 Put 2.55 2.63 2.42 -0.15 0 43 17.0 Put 2.98 3.05 2.55 -0.45 0 50 17.5 Put 3.40 3.50 2.92 -0.54 0 14 18.0 Put 3.90 4.00 3.74 -0.18 0 340 18.5 Put 4.35 4.45 3.77 -0.63 0 8 19.0 Put 4.85 4.95 4.60 -0.28 0 206 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 5.80 5.95 5.30 -0.56 0 139 21.0 Put 6.80 6.95 6.97 0.13 0 5 22.0 Put 7.75 7.95 7.62 -0.22 0 66 23.0 Put 8.80 8.90 8.34 -0.49 0 24 24.0 Put 9.80 9.90 10.30 0.47 0 78 25.0 Put 10.75 10.90 10.79 -0.04 0 110 26.0 Put 11.75 11.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.05 9.35 0.00 0.00 0 0 7.5 Call 6.55 6.85 0.00 0.00 0 0 8.0 Call 6.05 6.40 0.00 0.00 0 0 8.5 Call 5.60 5.90 0.00 0.00 0 0 9.0 Call 5.10 5.40 0.00 0.00 0 0 9.5 Call 4.60 4.95 0.00 0.00 0 0 10.0 Call 4.25 4.40 4.90 0.60 0 16 10.5 Call 3.75 4.00 0.00 0.00 0 0 11.0 Call 3.35 3.45 3.95 0.56 0 1 11.5 Call 2.89 3.05 3.27 0.31 0 0 12.0 Call 2.48 2.64 3.07 0.51 0 49 12.5 Call 2.12 2.22 2.70 0.53 0 45 13.0 Call 1.77 1.85 1.80 0.00 0 949 13.5 Call 1.45 1.53 1.70 0.21 0 138 14.0 Call 1.18 1.25 1.22 -0.01 0 315 14.5 Call 0.96 1.01 0.96 -0.03 0 240 15.0 Call 0.76 0.81 0.75 -0.04 0 394 15.5 Call 0.57 0.64 0.63 0.03 0 134 16.0 Call 0.47 0.50 0.48 0.00 0 1,157 16.5 Call 0.35 0.40 0.34 -0.04 0 104 17.0 Call 0.26 0.31 0.46 0.17 0 636 17.5 Call 0.20 0.25 0.22 0.00 0 31 18.0 Call 0.16 0.20 0.28 0.10 0 68 18.5 Call 0.12 0.16 0.15 0.01 0 35 19.0 Call 0.09 0.14 0.12 0.00 0 38 19.5 Call 0.07 0.12 0.00 0.00 0 0 20.0 Call 0.07 0.10 0.07 -0.01 0 110 21.0 Call 0.04 0.09 0.05 -0.01 0 3 22.0 Call 0.01 0.08 0.07 0.03 0 20 23.0 Call 0.00 0.07 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.01 -0.03 0 11 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.02 0.02 0 56 7.5 Put 0.00 0.07 0.08 0.05 0 54 8.0 Put 0.00 0.08 0.08 0.04 0 1,660 8.5 Put 0.01 0.09 0.00 0.00 0 0 9.0 Put 0.04 0.11 0.08 0.01 0 1,015 9.5 Put 0.08 0.10 0.12 0.03 0 26 10.0 Put 0.11 0.15 0.13 0.00 0 489 10.5 Put 0.15 0.19 0.32 0.15 0 52 11.0 Put 0.21 0.24 0.23 0.00 0 95 11.5 Put 0.28 0.32 0.30 0.00 0 269 12.0 Put 0.38 0.41 0.40 0.00 0 241 12.5 Put 0.50 0.53 0.42 -0.09 0 218 13.0 Put 0.64 0.65 0.65 0.00 0 1,533 13.5 Put 0.80 0.86 0.84 0.01 0 383 14.0 Put 1.06 1.09 1.06 -0.01 0 359 14.5 Put 1.27 1.35 1.34 0.01 0 297 15.0 Put 1.57 1.66 1.48 -0.15 0 45 15.5 Put 1.90 2.01 1.81 -0.14 0 9 16.0 Put 2.26 2.35 2.10 -0.23 0 3 16.5 Put 2.66 2.76 2.71 -0.01 0 14 17.0 Put 3.05 3.20 2.70 -0.43 0 77 17.5 Put 3.50 3.65 3.30 -0.27 0 43 18.0 Put 3.90 4.10 5.20 1.18 0 19 18.5 Put 4.40 4.60 0.00 0.00 0 0 19.0 Put 4.90 5.10 4.43 -0.52 0 54 19.5 Put 5.30 5.60 0.00 0.00 0 0 20.0 Put 5.75 6.10 5.30 -0.62 0 1 21.0 Put 6.75 7.05 0.00 0.00 0 0 22.0 Put 7.70 8.05 7.50 -0.38 0 8 23.0 Put 8.70 9.00 8.28 -0.59 0 12 24.0 Put 9.70 10.00 0.00 0.00 0 0 25.0 Put 10.70 11.05 10.35 -0.51 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.10 9.35 0.00 0.00 0 0 8.0 Call 6.10 6.40 0.00 0.00 0 0 8.5 Call 5.60 5.90 0.00 0.00 0 0 9.0 Call 5.10 5.45 0.00 0.00 0 0 9.5 Call 4.65 5.00 0.00 0.00 0 0 10.0 Call 4.20 4.50 4.82 0.47 0 5 10.5 Call 3.85 3.95 0.00 0.00 0 0 11.0 Call 3.35 3.60 0.00 0.00 0 0 11.5 Call 2.95 3.10 0.00 0.00 0 0 12.0 Call 2.59 2.72 3.11 0.46 0 7 12.5 Call 2.23 2.33 1.49 -0.79 0 11 13.0 Call 1.87 1.99 2.45 0.51 0 7 13.5 Call 1.59 1.68 1.75 0.11 0 115 14.0 Call 1.31 1.40 1.38 0.02 0 47 14.5 Call 1.10 1.16 1.20 0.07 0 21 15.0 Call 0.88 0.95 0.91 0.00 0 66 15.5 Call 0.71 0.77 0.98 0.24 0 5 16.0 Call 0.56 0.63 0.60 0.00 0 1,029 16.5 Call 0.46 0.51 0.49 0.00 0 10 17.0 Call 0.36 0.42 0.50 0.11 0 23 17.5 Call 0.29 0.34 0.50 0.19 0 3 18.0 Call 0.23 0.28 0.26 0.00 0 2 18.5 Call 0.18 0.23 0.25 0.05 0 1 19.0 Call 0.14 0.19 0.25 0.09 0 14 19.5 Call 0.12 0.16 0.24 0.10 0 19 20.0 Call 0.09 0.14 0.13 0.01 0 15 21.0 Call 0.06 0.11 0.10 0.01 0 1 22.0 Call 0.05 0.09 0.10 0.03 0 10 23.0 Call 0.02 0.09 0.00 0.00 0 0 24.0 Call 0.01 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 8.0 Put 0.02 0.11 0.13 0.06 0 1 8.5 Put 0.04 0.13 0.08 0.00 0 3 9.0 Put 0.10 0.13 0.12 0.00 0 6 9.5 Put 0.13 0.16 0.15 0.00 0 11 10.0 Put 0.18 0.21 0.18 -0.01 0 44 10.5 Put 0.23 0.27 0.46 0.21 0 18 11.0 Put 0.28 0.34 0.31 0.00 0 52 11.5 Put 0.36 0.42 0.35 -0.04 0 14 12.0 Put 0.47 0.53 0.47 -0.03 0 482 12.5 Put 0.60 0.66 0.64 0.01 0 31 13.0 Put 0.76 0.83 0.80 0.00 0 47 13.5 Put 0.96 1.02 1.01 0.02 0 21 14.0 Put 1.18 1.25 1.22 0.00 0 58 14.5 Put 1.44 1.52 1.47 -0.02 0 32 15.0 Put 1.71 1.83 1.46 -0.31 0 42 15.5 Put 2.06 2.15 2.67 0.57 0 1 16.0 Put 2.40 2.51 3.05 0.60 0 1 16.5 Put 2.75 2.93 2.35 -0.49 0 1 17.0 Put 3.15 3.30 3.21 -0.03 0 3 17.5 Put 3.60 3.75 3.20 -0.47 0 3 18.0 Put 4.00 4.25 0.00 0.00 0 0 18.5 Put 4.50 4.60 0.00 0.00 0 0 19.0 Put 4.95 5.15 6.25 1.23 0 14 19.5 Put 5.40 5.60 0.00 0.00 0 0 20.0 Put 5.80 6.15 6.93 0.97 0 3 21.0 Put 6.80 7.05 0.00 0.00 0 0 22.0 Put 7.75 8.15 0.00 0.00 0 0 23.0 Put 8.75 9.05 8.37 -0.53 0 1 24.0 Put 9.75 10.05 0.00 0.00 0 0 25.0 Put 10.70 11.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.05 9.35 0.00 0.00 0 0 8.0 Call 6.10 6.40 0.00 0.00 0 0 8.5 Call 5.60 5.95 0.00 0.00 0 0 9.0 Call 5.20 5.45 0.00 0.00 0 0 9.5 Call 4.70 5.00 0.00 0.00 0 0 10.0 Call 4.35 4.45 0.00 0.00 0 0 10.5 Call 3.85 4.10 0.00 0.00 0 0 11.0 Call 3.45 3.60 0.00 0.00 0 0 11.5 Call 3.00 3.20 0.00 0.00 0 0 12.0 Call 2.68 2.78 0.00 0.00 0 0 12.5 Call 2.31 2.43 2.37 -0.01 0 2 13.0 Call 1.99 2.09 0.00 0.00 0 0 13.5 Call 1.70 1.79 1.75 0.00 0 1 14.0 Call 1.42 1.52 1.83 0.36 0 2 14.5 Call 1.20 1.28 1.23 -0.01 0 3 15.0 Call 0.99 1.07 1.03 0.00 0 34 15.5 Call 0.84 0.89 0.98 0.12 0 12 16.0 Call 0.69 0.75 0.71 -0.01 0 95 16.5 Call 0.56 0.62 0.82 0.23 0 22 17.0 Call 0.45 0.51 0.53 0.05 0 3 17.5 Call 0.37 0.43 0.47 0.07 0 1 18.0 Call 0.29 0.35 0.45 0.13 0 16 18.5 Call 0.25 0.29 0.00 0.00 0 0 19.0 Call 0.19 0.25 0.00 0.00 0 0 19.5 Call 0.16 0.21 0.22 0.04 0 16 20.0 Call 0.13 0.18 0.15 0.00 0 21 21.0 Call 0.09 0.14 0.00 0.00 0 0 22.0 Call 0.06 0.11 0.00 0.00 0 0 23.0 Call 0.05 0.10 0.00 0.00 0 0 24.0 Call 0.02 0.10 0.00 0.00 0 0 25.0 Call 0.01 0.09 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 8.0 Put 0.05 0.11 0.00 0.00 0 0 8.5 Put 0.11 0.14 0.00 0.00 0 0 9.0 Put 0.14 0.17 0.00 0.00 0 0 9.5 Put 0.18 0.22 0.00 0.00 0 0 10.0 Put 0.21 0.27 0.24 0.00 0 66 10.5 Put 0.28 0.34 0.00 0.00 0 0 11.0 Put 0.36 0.42 0.36 -0.03 0 1 11.5 Put 0.46 0.51 0.49 0.00 0 1 12.0 Put 0.57 0.63 0.60 0.00 0 12 12.5 Put 0.72 0.78 0.76 0.01 0 2 13.0 Put 0.89 0.94 0.90 -0.01 0 10 13.5 Put 1.09 1.14 0.00 0.00 0 0 14.0 Put 1.30 1.38 1.27 -0.07 0 16 14.5 Put 1.57 1.64 1.36 -0.25 0 41 15.0 Put 1.85 1.94 1.65 -0.25 0 37 15.5 Put 2.17 2.26 2.14 -0.09 0 515 16.0 Put 2.52 2.62 0.00 0.00 0 0 16.5 Put 2.88 3.05 0.00 0.00 0 0 17.0 Put 3.25 3.40 0.00 0.00 0 0 17.5 Put 3.70 3.85 3.33 -0.43 0 1 18.0 Put 4.10 4.25 0.00 0.00 0 0 18.5 Put 4.55 4.70 0.00 0.00 0 0 19.0 Put 5.00 5.15 0.00 0.00 0 0 19.5 Put 5.45 5.65 0.00 0.00 0 0 20.0 Put 5.95 6.10 0.00 0.00 0 0 21.0 Put 6.85 7.15 0.00 0.00 0 0 22.0 Put 7.80 8.10 0.00 0.00 0 0 23.0 Put 8.75 9.10 0.00 0.00 0 0 24.0 Put 9.75 10.10 0.00 0.00 0 0 25.0 Put 10.70 11.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 45 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.05 13.80 0.00 0.00 0 0 2.0 Call 12.05 12.80 11.40 -0.81 0 1 3.0 Call 11.15 11.30 0.00 0.00 0 0 4.0 Call 10.15 10.30 8.70 -1.51 0 2 5.0 Call 9.15 9.30 9.51 0.30 0 212 6.0 Call 8.15 8.35 5.70 -2.52 0 2,800 7.0 Call 7.20 7.30 7.20 -0.05 0 1,021 8.0 Call 6.20 6.35 6.25 -0.03 0 21 9.0 Call 5.25 5.50 5.35 0.01 0 20 10.0 Call 4.40 4.50 4.41 -0.03 0 157 11.0 Call 3.55 3.70 4.18 0.58 0 237 12.0 Call 2.80 2.89 2.87 0.03 0 832 13.0 Call 2.10 2.20 2.15 -0.01 0 1,726 14.0 Call 1.54 1.64 1.63 0.03 0 2,238 15.0 Call 1.12 1.20 1.14 -0.02 0 5,643 16.0 Call 0.80 0.85 0.82 0.00 0 4,323 17.0 Call 0.56 0.60 0.60 0.02 0 1,341 18.0 Call 0.38 0.43 0.44 0.04 0 2,545 19.0 Call 0.26 0.31 0.33 0.05 0 1,674 20.0 Call 0.19 0.23 0.21 0.00 0 4,649 21.0 Call 0.14 0.18 0.21 0.05 0 1,217 22.0 Call 0.10 0.14 0.13 0.01 0 1,029 23.0 Call 0.08 0.11 0.11 0.01 0 1,527 24.0 Call 0.07 0.10 0.08 0.00 0 1,268 25.0 Call 0.06 0.09 0.08 0.01 0 2,258 26.0 Call 0.03 0.08 0.06 0.00 0 1,029 27.0 Call 0.05 0.08 0.06 0.00 0 367 28.0 Call 0.03 0.08 0.07 0.01 0 595 29.0 Call 0.02 0.07 0.04 -0.01 0 462 30.0 Call 0.03 0.07 0.04 -0.01 0 1,952 31.0 Call 0.02 0.06 0.10 0.06 0 527 32.0 Call 0.00 0.06 0.01 -0.03 0 612 33.0 Call 0.00 0.06 0.06 0.03 0 527 34.0 Call 0.01 0.06 0.05 0.02 0 378 35.0 Call 0.01 0.06 0.05 0.02 0 1,177 36.0 Call 0.00 0.06 0.09 0.07 0 538 37.0 Call 0.00 0.06 0.06 0.04 0 643 38.0 Call 0.01 0.06 0.07 0.06 0 414 39.0 Call 0.01 0.06 0.04 0.03 0 769 40.0 Call 0.01 0.05 0.04 0.03 0 2,034 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 165 2.0 Put 0.00 0.05 0.03 0.03 0 562 3.0 Put 0.00 0.05 0.06 0.06 0 207 4.0 Put 0.00 0.05 0.05 0.04 0 147 5.0 Put 0.01 0.04 0.03 0.00 0 2,322 6.0 Put 0.03 0.07 0.05 0.00 0 254 7.0 Put 0.07 0.12 0.09 0.00 0 3,017 8.0 Put 0.11 0.15 0.13 0.00 0 5,119 9.0 Put 0.18 0.21 0.20 0.00 0 3,681 10.0 Put 0.29 0.32 0.30 0.00 0 7,264 11.0 Put 0.45 0.49 0.46 -0.01 0 5,801 12.0 Put 0.69 0.73 0.72 0.01 0 12,372 13.0 Put 1.01 1.06 1.04 0.00 0 30,949 14.0 Put 1.45 1.51 1.51 0.03 0 3,378 15.0 Put 2.00 2.05 2.03 -0.01 0 3,705 16.0 Put 2.62 2.76 2.55 -0.15 0 2,217 17.0 Put 3.40 3.55 3.05 -0.40 0 5,165 18.0 Put 4.20 4.35 4.07 -0.21 0 2,519 19.0 Put 5.05 5.25 5.20 0.04 0 1,283 20.0 Put 5.95 6.15 6.15 0.07 0 2,302 21.0 Put 6.90 7.05 6.75 -0.28 0 412 22.0 Put 7.90 8.05 8.49 0.51 0 602 23.0 Put 8.85 9.05 8.70 -0.25 0 580 24.0 Put 9.80 10.15 9.38 -0.56 0 307 25.0 Put 10.80 11.00 10.82 -0.11 0 1,194 26.0 Put 11.75 12.00 11.25 -0.66 0 494 27.0 Put 12.80 12.95 12.88 -0.03 0 255 28.0 Put 13.80 13.95 13.93 0.03 0 446 29.0 Put 14.80 14.95 16.10 1.21 0 251 30.0 Put 15.80 15.95 15.22 -0.67 0 626 31.0 Put 16.75 17.10 16.84 -0.04 0 376 32.0 Put 17.45 18.10 19.71 1.84 0 93 33.0 Put 18.45 19.10 21.28 2.41 0 59 34.0 Put 19.45 20.10 19.50 -0.36 0 45 35.0 Put 20.40 21.10 20.74 -0.11 0 208 36.0 Put 21.40 22.10 22.50 0.65 0 79 37.0 Put 22.40 23.10 22.74 -0.10 0 293 38.0 Put 23.40 24.10 25.22 1.39 0 176 39.0 Put 24.40 25.10 25.99 1.16 0 15 40.0 Put 25.35 26.10 26.60 0.78 0 124 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 59 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.95 9.50 0.00 0.00 0 0 6.0 Call 8.05 8.45 0.00 0.00 0 0 7.0 Call 7.15 7.45 7.22 -0.04 0 31 8.0 Call 6.10 6.60 5.45 -0.87 0 7 9.0 Call 5.25 5.60 4.10 -1.31 0 1 10.0 Call 4.45 4.65 4.81 0.27 0 107 11.0 Call 3.70 3.85 3.85 0.11 0 29 12.0 Call 2.94 3.05 2.99 -0.02 0 94 13.0 Call 2.32 2.40 2.36 -0.01 0 231 14.0 Call 1.77 1.86 1.94 0.13 0 300 15.0 Call 1.34 1.42 1.43 0.05 0 1,392 16.0 Call 0.99 1.07 1.09 0.06 0 703 17.0 Call 0.75 0.80 0.83 0.05 0 620 18.0 Call 0.55 0.60 0.58 0.00 0 1,469 19.0 Call 0.40 0.46 0.46 0.03 0 170 20.0 Call 0.30 0.34 0.33 0.01 0 872 21.0 Call 0.22 0.28 0.27 0.02 0 218 22.0 Call 0.17 0.21 0.20 0.01 0 499 23.0 Call 0.13 0.17 0.12 -0.03 0 278 24.0 Call 0.10 0.15 0.13 0.01 0 337 25.0 Call 0.07 0.12 0.10 0.00 0 1,023 26.0 Call 0.07 0.12 0.09 0.00 0 638 27.0 Call 0.05 0.12 0.08 0.00 0 212 28.0 Call 0.02 0.11 0.10 0.03 0 180 29.0 Call 0.02 0.10 0.09 0.03 0 400 30.0 Call 0.02 0.08 0.06 0.01 0 863 31.0 Call 0.02 0.09 0.06 0.01 0 496 32.0 Call 0.02 0.08 0.12 0.07 0 1,358 33.0 Call 0.01 0.08 0.19 0.14 0 788 34.0 Call 0.00 0.08 0.09 0.05 0 194 35.0 Call 0.01 0.07 0.10 0.06 0 154 36.0 Call 0.01 0.07 0.04 0.00 0 331 37.0 Call 0.01 0.07 0.10 0.06 0 189 38.0 Call 0.03 0.07 0.03 -0.01 0 471 39.0 Call 0.00 0.07 0.10 0.07 0 164 40.0 Call 0.02 0.06 0.02 -0.01 0 256 41.0 Call 0.00 0.06 0.05 0.02 0 641 42.0 Call 0.00 0.06 0.06 0.03 0 113 43.0 Call 0.00 0.06 0.15 0.13 0 225 44.0 Call 0.00 0.06 0.10 0.08 0 690 45.0 Call 0.00 0.06 0.04 0.02 0 168 46.0 Call 0.00 0.06 0.21 0.19 0 6 47.0 Call 0.00 0.06 0.04 0.02 0 44 48.0 Call 0.00 0.06 0.05 0.04 0 10 49.0 Call 0.00 0.06 0.18 0.17 0 9 50.0 Call 0.00 0.06 0.11 0.10 0 317 51.0 Call 0.00 0.06 0.26 0.25 0 227 52.0 Call 0.00 0.06 0.01 0.00 0 71 53.0 Call 0.00 0.06 0.07 0.06 0 35 54.0 Call 0.00 0.06 0.07 0.06 0 12 55.0 Call 0.00 0.06 0.16 0.16 0 127 56.0 Call 0.00 0.05 0.03 0.03 0 550 60.0 Call 0.00 0.05 0.01 0.01 0 292 65.0 Call 0.00 0.05 0.02 0.02 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.09 0.05 -0.01 0 5,803 6.0 Put 0.03 0.13 0.42 0.34 0 95 7.0 Put 0.07 0.17 0.10 -0.02 0 1,133 8.0 Put 0.15 0.22 0.21 0.03 0 653 9.0 Put 0.26 0.32 0.29 0.00 0 396 10.0 Put 0.41 0.44 0.44 0.01 0 1,181 11.0 Put 0.61 0.65 0.62 -0.01 0 574 12.0 Put 0.87 0.93 0.91 0.01 0 1,085 13.0 Put 1.24 1.29 1.30 0.04 0 1,864 14.0 Put 1.68 1.73 1.72 0.01 0 11,724 15.0 Put 2.23 2.32 2.26 -0.01 0 1,067 16.0 Put 2.87 2.98 2.50 -0.42 0 910 17.0 Put 3.60 3.75 3.30 -0.36 0 671 18.0 Put 4.40 4.55 4.10 -0.36 0 1,193 19.0 Put 5.25 5.45 5.17 -0.14 0 1,434 20.0 Put 6.15 6.25 5.75 -0.45 0 6,451 21.0 Put 7.00 7.20 7.90 0.77 0 890 22.0 Put 8.00 8.15 7.50 -0.56 0 485 23.0 Put 8.85 9.20 10.35 1.33 0 499 24.0 Put 9.85 10.15 10.30 0.31 0 471 25.0 Put 10.80 11.10 10.35 -0.61 0 914 26.0 Put 11.75 12.10 11.89 -0.06 0 182 27.0 Put 12.70 13.20 13.05 0.12 0 60 28.0 Put 13.75 14.10 13.85 -0.07 0 307 29.0 Put 14.75 15.05 14.87 -0.04 0 64 30.0 Put 15.75 16.05 15.45 -0.45 0 176 31.0 Put 16.30 17.15 17.50 0.61 0 182 32.0 Put 17.30 18.15 14.79 -3.09 0 346 33.0 Put 18.30 19.10 21.28 2.40 0 113 34.0 Put 19.35 20.10 20.40 0.53 0 135 35.0 Put 20.30 21.10 21.10 0.23 0 250 36.0 Put 21.30 22.10 23.60 1.74 0 13 37.0 Put 22.25 23.10 24.21 1.35 0 17 38.0 Put 23.25 24.10 20.58 -3.27 0 22 39.0 Put 24.25 25.10 21.33 -3.52 0 15 40.0 Put 25.25 26.10 25.79 -0.05 0 110 41.0 Put 26.25 27.10 27.70 0.86 0 4 42.0 Put 27.25 28.10 18.40 -9.44 0 229 43.0 Put 28.25 29.10 19.32 -9.51 0 30 44.0 Put 29.25 30.10 29.95 0.12 0 2 45.0 Put 30.25 31.10 30.60 -0.22 0 38 46.0 Put 31.25 32.10 21.40 -10.42 0 23 47.0 Put 32.25 33.10 24.50 -8.31 0 6 48.0 Put 33.25 34.10 23.05 -10.76 0 1 49.0 Put 34.65 35.10 34.70 -0.11 0 5 50.0 Put 35.25 36.10 35.65 -0.15 0 1,170 51.0 Put 36.25 37.10 0.00 0.00 0 0 52.0 Put 37.25 38.10 26.60 -11.20 0 2 53.0 Put 38.25 39.10 0.00 0.00 0 0 54.0 Put 39.25 40.10 31.05 -8.74 0 8 55.0 Put 40.20 41.15 31.34 -9.45 0 27 56.0 Put 41.20 42.10 29.35 -12.44 0 2 60.0 Put 45.20 46.30 34.50 -11.29 0 19 65.0 Put 50.20 51.30 38.20 -12.59 0 49 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 136 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.90 13.65 18.50 5.29 0 0 2.0 Call 11.90 12.65 0.00 0.00 0 0 3.0 Call 11.10 11.30 0.00 0.00 0 0 4.0 Call 10.15 10.35 0.00 0.00 0 0 5.0 Call 9.15 9.35 9.81 0.55 0 25 6.0 Call 8.20 8.40 6.80 -1.51 0 12 7.0 Call 7.35 7.55 5.30 -2.11 0 8 8.0 Call 6.50 6.65 6.65 0.09 0 4 9.0 Call 5.70 5.85 5.94 0.18 0 23 10.0 Call 4.90 5.10 5.12 0.13 0 167 11.0 Call 4.25 4.40 4.25 -0.05 0 68 12.0 Call 3.60 3.75 3.90 0.21 0 878 13.0 Call 3.05 3.20 3.30 0.16 0 949 14.0 Call 2.61 2.70 2.67 0.01 0 1,068 15.0 Call 2.21 2.30 2.25 0.00 0 32,978 16.0 Call 1.86 1.95 1.85 -0.05 0 1,383 17.0 Call 1.56 1.65 1.60 0.00 0 758 18.0 Call 1.31 1.40 1.44 0.09 0 824 19.0 Call 1.12 1.19 1.30 0.14 0 300 20.0 Call 0.95 1.02 0.99 0.00 0 2,308 21.0 Call 0.80 0.87 0.83 0.00 0 101 22.0 Call 0.65 0.75 0.71 0.01 0 260 23.0 Call 0.58 0.65 0.72 0.10 0 287 24.0 Call 0.50 0.57 0.47 -0.06 0 396 25.0 Call 0.43 0.50 0.46 0.00 0 766 26.0 Call 0.36 0.44 0.41 0.01 0 109 27.0 Call 0.32 0.39 0.34 -0.01 0 177 28.0 Call 0.28 0.34 0.33 0.02 0 529 29.0 Call 0.24 0.31 0.27 0.00 0 316 30.0 Call 0.21 0.28 0.24 -0.01 0 1,801 31.0 Call 0.20 0.26 0.21 -0.02 0 425 32.0 Call 0.18 0.24 0.25 0.04 0 93 33.0 Call 0.16 0.21 0.25 0.06 0 232 34.0 Call 0.14 0.20 0.17 0.00 0 36 35.0 Call 0.13 0.19 0.21 0.05 0 850 36.0 Call 0.12 0.18 0.47 0.32 0 224 37.0 Call 0.11 0.18 0.15 0.00 0 139 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.01 0 41 2.0 Put 0.00 0.08 0.03 -0.01 0 585 3.0 Put 0.04 0.10 0.10 0.03 0 86 4.0 Put 0.08 0.17 0.31 0.19 0 700 5.0 Put 0.16 0.23 0.24 0.05 0 457 6.0 Put 0.23 0.30 0.26 0.00 0 3,774 7.0 Put 0.35 0.42 0.38 0.00 0 1,927 8.0 Put 0.52 0.58 0.53 -0.02 0 1,444 9.0 Put 0.73 0.78 0.70 -0.05 0 1,192 10.0 Put 0.97 1.03 1.00 0.00 0 6,069 11.0 Put 1.27 1.36 1.26 -0.05 0 1,373 12.0 Put 1.65 1.75 1.69 -0.01 0 2,718 13.0 Put 2.11 2.20 2.18 0.03 0 3,140 14.0 Put 2.63 2.72 2.71 0.05 0 1,197 15.0 Put 3.20 3.30 3.30 0.04 0 2,035 16.0 Put 3.85 4.00 3.62 -0.29 0 985 17.0 Put 4.55 4.70 5.20 0.60 0 637 18.0 Put 5.25 5.45 5.00 -0.34 0 885 19.0 Put 6.05 6.20 6.25 0.12 0 314 20.0 Put 6.85 7.00 6.60 -0.36 0 980 21.0 Put 7.70 7.90 7.40 -0.40 0 346 22.0 Put 8.55 8.75 8.42 -0.23 0 659 23.0 Put 9.45 9.65 9.05 -0.51 0 228 24.0 Put 10.35 10.55 9.82 -0.65 0 443 25.0 Put 11.30 11.50 10.80 -0.60 0 257 26.0 Put 12.20 12.45 13.00 0.68 0 89 27.0 Put 13.15 13.45 13.50 0.23 0 83 28.0 Put 14.10 14.30 14.90 0.68 0 66 29.0 Put 15.05 15.25 15.05 -0.12 0 164 30.0 Put 16.05 16.20 16.18 0.04 0 37 31.0 Put 16.70 17.30 14.15 -2.96 0 120 32.0 Put 17.55 18.30 10.55 -7.54 0 98 33.0 Put 18.60 19.30 20.65 1.59 0 44 34.0 Put 19.60 20.25 19.70 -0.34 0 52 35.0 Put 20.55 21.25 21.30 0.28 0 29 36.0 Put 21.55 22.25 22.68 0.68 0 18 37.0 Put 22.50 23.20 22.86 -0.13 0 44 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 150 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.05 9.50 9.45 0.19 0 5 6.0 Call 8.10 8.55 0.00 0.00 0 0 7.0 Call 7.25 7.60 0.00 0.00 0 0 8.0 Call 6.50 6.75 6.60 0.01 0 2 9.0 Call 5.70 5.90 5.30 -0.50 0 46 10.0 Call 4.95 5.20 5.20 0.14 0 25 11.0 Call 4.30 4.45 3.29 -1.09 0 6 12.0 Call 3.70 3.85 3.75 -0.03 0 31 13.0 Call 3.20 3.30 3.65 0.42 0 1,059 14.0 Call 2.72 2.82 3.08 0.31 0 63 15.0 Call 2.30 2.44 2.41 0.04 0 342 16.0 Call 1.94 2.08 2.08 0.07 0 115 17.0 Call 1.63 1.79 1.67 -0.04 0 364 18.0 Call 1.42 1.54 1.70 0.22 0 113 19.0 Call 1.21 1.31 1.09 -0.17 0 254 20.0 Call 1.04 1.13 1.12 0.04 0 309 21.0 Call 0.89 0.98 1.05 0.12 0 248 22.0 Call 0.76 0.85 1.00 0.19 0 107 23.0 Call 0.66 0.75 0.70 0.00 0 181 24.0 Call 0.57 0.66 0.70 0.09 0 218 25.0 Call 0.49 0.58 0.59 0.05 0 324 26.0 Call 0.43 0.51 0.38 -0.09 0 204 27.0 Call 0.38 0.45 0.50 0.08 0 324 28.0 Call 0.34 0.41 0.32 -0.05 0 143 29.0 Call 0.29 0.37 0.37 0.04 0 205 30.0 Call 0.26 0.33 0.33 0.04 0 301 31.0 Call 0.23 0.31 0.35 0.08 0 198 32.0 Call 0.21 0.28 0.26 0.01 0 151 33.0 Call 0.18 0.26 0.11 -0.11 0 42 34.0 Call 0.17 0.24 0.24 0.03 0 430 35.0 Call 0.16 0.23 0.19 0.00 0 262 36.0 Call 0.14 0.22 0.16 -0.02 0 359 37.0 Call 0.13 0.21 0.13 -0.04 0 257 38.0 Call 0.12 0.21 0.20 0.04 0 502 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.16 0.25 0.16 -0.05 0 101 6.0 Put 0.27 0.32 0.30 0.00 0 10 7.0 Put 0.39 0.46 0.41 -0.01 0 120 8.0 Put 0.58 0.64 0.55 -0.06 0 244 9.0 Put 0.79 0.86 0.88 0.05 0 117 10.0 Put 1.06 1.14 1.08 -0.02 0 90 11.0 Put 1.38 1.47 1.25 -0.17 0 51 12.0 Put 1.77 1.87 1.66 -0.16 0 170 13.0 Put 2.22 2.33 2.62 0.34 0 588 14.0 Put 2.75 2.88 2.73 -0.08 0 627 15.0 Put 3.35 3.45 3.17 -0.24 0 1,235 16.0 Put 3.95 4.10 3.85 -0.19 0 1,025 17.0 Put 4.65 4.80 5.25 0.52 0 187 18.0 Put 5.40 5.55 6.35 0.86 0 534 19.0 Put 6.15 6.35 6.30 0.03 0 295 20.0 Put 6.95 7.15 7.02 -0.06 0 175 21.0 Put 7.80 8.00 7.75 -0.17 0 520 22.0 Put 8.65 8.85 8.60 -0.18 0 1,057 23.0 Put 9.55 9.75 9.26 -0.42 0 620 24.0 Put 10.45 10.65 11.25 0.67 0 161 25.0 Put 11.35 11.60 12.20 0.71 0 695 26.0 Put 12.00 12.55 13.30 0.89 0 66 27.0 Put 12.90 13.50 12.70 -0.65 0 147 28.0 Put 13.85 14.50 11.45 -2.85 0 47 29.0 Put 14.80 15.45 17.40 2.15 0 171 30.0 Put 15.70 16.40 16.45 0.25 0 104 31.0 Put 16.65 17.40 18.74 1.57 0 5 32.0 Put 17.60 18.35 18.15 0.01 0 72 33.0 Put 18.55 19.35 12.72 -6.39 0 260 34.0 Put 19.65 20.35 17.50 -2.59 0 194 35.0 Put 20.50 21.30 21.35 0.28 0 327 36.0 Put 21.50 22.25 17.10 -4.95 0 844 37.0 Put 22.45 23.25 23.20 0.17 0 1,761 38.0 Put 23.45 24.25 25.30 1.28 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 171 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.90 13.80 10.92 -2.29 0 1 2.0 Call 11.90 12.80 9.89 -2.32 0 0 3.0 Call 11.10 11.35 9.11 -2.10 0 1 4.0 Call 10.10 10.35 8.15 -2.07 0 1 5.0 Call 9.15 9.40 8.65 -0.62 0 12 6.0 Call 8.25 8.50 7.92 -0.42 0 1,117 7.0 Call 7.35 7.60 8.00 0.54 0 490 8.0 Call 6.55 6.75 5.00 -1.64 0 502 9.0 Call 5.80 5.95 4.70 -1.17 0 40 10.0 Call 5.05 5.25 5.20 0.06 0 1,287 11.0 Call 4.40 4.55 4.50 0.01 0 80 12.0 Call 3.80 4.00 4.22 0.31 0 427 13.0 Call 3.30 3.45 3.45 0.08 0 463 14.0 Call 2.84 2.98 3.05 0.14 0 1,039 15.0 Call 2.45 2.57 2.49 -0.02 0 914 16.0 Call 2.09 2.23 2.20 0.04 0 440 17.0 Call 1.84 1.94 1.90 0.01 0 1,480 18.0 Call 1.55 1.67 1.65 0.04 0 688 19.0 Call 1.33 1.46 1.47 0.07 0 290 20.0 Call 1.17 1.28 1.25 0.03 0 2,052 21.0 Call 0.98 1.12 1.24 0.19 0 265 22.0 Call 0.90 0.98 1.08 0.14 0 383 23.0 Call 0.78 0.86 0.93 0.11 0 703 24.0 Call 0.67 0.77 0.77 0.05 0 1,138 25.0 Call 0.60 0.68 0.69 0.05 0 2,072 26.0 Call 0.53 0.62 0.52 -0.05 0 659 27.0 Call 0.47 0.56 0.60 0.09 0 344 28.0 Call 0.41 0.50 0.49 0.04 0 862 29.0 Call 0.37 0.45 0.41 0.00 0 178 30.0 Call 0.33 0.41 0.41 0.04 0 3,896 31.0 Call 0.30 0.38 0.26 -0.08 0 648 32.0 Call 0.27 0.35 0.38 0.07 0 337 33.0 Call 0.25 0.32 0.31 0.03 0 304 34.0 Call 0.22 0.29 0.27 0.01 0 833 35.0 Call 0.20 0.27 0.26 0.03 0 1,257 36.0 Call 0.19 0.25 0.25 0.03 0 369 37.0 Call 0.17 0.25 0.26 0.05 0 328 38.0 Call 0.16 0.24 0.19 -0.01 0 369 39.0 Call 0.15 0.22 0.21 0.02 0 243 40.0 Call 0.15 0.21 0.19 0.01 0 3,201 41.0 Call 0.13 0.20 0.24 0.07 0 642 42.0 Call 0.13 0.20 0.16 0.00 0 870 43.0 Call 0.12 0.18 0.18 0.03 0 1,036 44.0 Call 0.11 0.15 0.14 0.00 0 2,554 45.0 Call 0.10 0.19 0.17 0.04 0 3,967 46.0 Call 0.10 0.18 0.09 -0.04 0 574 47.0 Call 0.09 0.18 0.11 -0.02 0 52 48.0 Call 0.08 0.17 0.12 0.00 0 751 49.0 Call 0.08 0.17 0.91 0.79 0 98 50.0 Call 0.10 0.13 0.13 0.01 0 2,393 51.0 Call 0.07 0.16 0.14 0.03 0 210 52.0 Call 0.07 0.15 0.08 -0.03 0 137 53.0 Call 0.06 0.15 0.16 0.05 0 33 54.0 Call 0.06 0.15 0.37 0.27 0 164 55.0 Call 0.05 0.14 0.11 0.01 0 555 56.0 Call 0.05 0.14 0.18 0.08 0 293 57.0 Call 0.04 0.14 0.64 0.55 0 18 58.0 Call 0.05 0.14 0.27 0.18 0 220 59.0 Call 0.04 0.13 0.85 0.76 0 59 60.0 Call 0.04 0.13 0.14 0.05 0 3,554 61.0 Call 0.04 0.13 0.75 0.66 0 101 62.0 Call 0.04 0.13 0.23 0.14 0 205 63.0 Call 0.03 0.13 0.55 0.47 0 533 64.0 Call 0.03 0.12 0.26 0.18 0 507 65.0 Call 0.08 0.12 0.10 0.02 0 7,374 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.04 0.03 0.00 0 4,965 2.0 Put 0.00 0.09 0.05 -0.02 0 739 3.0 Put 0.06 0.14 0.14 0.04 0 225 4.0 Put 0.12 0.21 0.17 0.00 0 1,832 5.0 Put 0.20 0.29 0.25 0.00 0 1,264 6.0 Put 0.32 0.38 0.45 0.10 0 2,312 7.0 Put 0.46 0.53 0.67 0.17 0 3,040 8.0 Put 0.66 0.73 0.62 -0.08 0 2,981 9.0 Put 0.89 0.97 0.83 -0.10 0 2,963 10.0 Put 1.17 1.26 1.24 0.03 0 6,018 11.0 Put 1.52 1.62 1.56 -0.01 0 2,677 12.0 Put 1.93 2.04 1.91 -0.08 0 1,187 13.0 Put 2.40 2.50 2.31 -0.14 0 1,943 14.0 Put 2.93 3.05 2.98 -0.01 0 2,906 15.0 Put 3.50 3.65 3.58 0.00 0 2,007 16.0 Put 4.15 4.30 3.90 -0.33 0 1,615 17.0 Put 4.85 5.00 4.70 -0.24 0 317 18.0 Put 5.55 5.75 5.50 -0.16 0 632 19.0 Put 6.35 6.55 6.05 -0.38 0 689 20.0 Put 7.15 7.35 6.82 -0.43 0 2,168 21.0 Put 7.70 8.15 8.05 -0.02 0 756 22.0 Put 8.60 9.05 9.00 0.06 0 675 23.0 Put 9.65 9.90 9.65 -0.17 0 234 24.0 Put 10.25 10.85 10.15 -0.56 0 1,638 25.0 Put 11.20 11.75 11.05 -0.57 0 634 26.0 Put 12.15 12.65 11.90 -0.64 0 842 27.0 Put 13.05 13.60 14.70 1.23 0 517 28.0 Put 13.90 14.55 13.90 -0.50 0 749 29.0 Put 14.95 15.50 16.76 1.41 0 45 30.0 Put 15.90 16.50 16.10 -0.20 0 967 31.0 Put 16.85 17.45 18.37 1.11 0 269 32.0 Put 17.80 18.40 18.73 0.51 0 152 33.0 Put 18.70 19.45 20.87 1.68 0 61 34.0 Put 19.75 20.35 21.16 1.01 0 99 35.0 Put 20.65 21.35 21.55 0.43 0 212 36.0 Put 21.60 22.30 23.26 1.16 0 117 37.0 Put 22.50 23.30 23.40 0.32 0 67 38.0 Put 23.50 24.30 23.42 -0.64 0 1,122 39.0 Put 24.45 25.25 24.25 -0.80 0 32 40.0 Put 25.55 26.25 26.25 0.22 0 793 41.0 Put 26.55 27.25 28.74 1.73 0 528 42.0 Put 27.40 28.20 30.24 2.24 0 603 43.0 Put 28.50 29.20 30.87 1.89 0 738 44.0 Put 29.50 30.20 21.05 -8.92 0 161 45.0 Put 30.50 31.20 31.30 0.34 0 319 46.0 Put 31.45 32.20 21.20 -10.75 0 112 47.0 Put 32.35 33.15 24.80 -8.14 0 7 48.0 Put 33.45 34.15 21.50 -12.43 0 31 49.0 Put 34.35 35.15 25.85 -9.08 0 13 50.0 Put 35.30 36.15 31.57 -4.35 0 135 51.0 Put 36.40 37.15 28.85 -8.06 0 12 52.0 Put 37.35 38.15 26.50 -11.40 0 220 53.0 Put 38.30 39.15 27.50 -11.40 0 275 54.0 Put 39.40 40.15 28.35 -11.54 0 325 55.0 Put 40.40 41.20 29.30 -11.58 0 50 56.0 Put 41.40 42.20 37.00 -4.88 0 1 57.0 Put 42.25 43.15 32.40 -10.47 0 10 58.0 Put 43.25 44.20 0.00 0.00 0 0 59.0 Put 44.35 45.20 34.20 -10.66 0 5 60.0 Put 45.35 46.30 42.75 -3.11 0 1,726 61.0 Put 46.30 47.20 36.95 -9.90 0 492 62.0 Put 47.35 48.20 39.34 -8.51 0 288 63.0 Put 48.35 49.30 37.10 -11.75 0 88 64.0 Put 49.35 50.15 38.00 -11.84 0 10 65.0 Put 50.25 51.15 51.23 0.39 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 227 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 12.05 12.35 0.00 0.00 0 0 3.0 Call 11.10 11.35 0.00 0.00 0 0 4.0 Call 10.10 10.40 0.00 0.00 0 0 5.0 Call 9.15 9.45 0.00 0.00 0 0 6.0 Call 8.30 8.55 0.00 0.00 0 0 7.0 Call 7.50 7.70 8.35 0.77 0 1 8.0 Call 6.70 6.90 0.00 0.00 0 0 9.0 Call 5.95 6.15 0.00 0.00 0 0 10.0 Call 5.30 5.50 5.85 0.46 0 5 11.0 Call 4.70 4.85 0.00 0.00 0 0 12.0 Call 4.15 4.30 4.65 0.41 0 3 13.0 Call 3.65 3.85 3.75 0.02 0 18 14.0 Call 3.20 3.40 3.40 0.10 0 12 15.0 Call 2.84 2.98 3.04 0.13 0 49 16.0 Call 2.50 2.65 2.64 0.06 0 29 17.0 Call 2.20 2.35 2.27 0.00 0 4 18.0 Call 1.91 2.10 1.64 -0.37 0 77 19.0 Call 1.78 1.87 1.40 -0.42 0 1 20.0 Call 1.58 1.67 1.67 0.04 0 95 21.0 Call 1.41 1.50 1.48 0.03 0 1 22.0 Call 1.25 1.35 0.00 0.00 0 0 23.0 Call 1.12 1.22 1.16 -0.01 0 4 24.0 Call 1.00 1.10 1.18 0.13 0 3 25.0 Call 0.89 1.00 1.01 0.06 0 223 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.17 0.00 0.00 0 0 3.0 Put 0.09 0.21 0.15 0.00 0 320 4.0 Put 0.15 0.32 0.00 0.00 0 0 5.0 Put 0.24 0.66 0.32 -0.05 0 813 6.0 Put 0.44 0.52 0.72 0.24 0 584 7.0 Put 0.63 0.71 0.64 -0.03 0 502 8.0 Put 0.86 0.95 0.88 -0.03 0 1,092 9.0 Put 1.13 1.24 1.10 -0.09 0 1,289 10.0 Put 1.47 1.58 1.60 0.08 0 55 11.0 Put 1.84 1.97 1.81 -0.09 0 8 12.0 Put 2.30 2.44 2.20 -0.17 0 10 13.0 Put 2.79 2.93 2.76 -0.10 0 27 14.0 Put 3.35 3.50 3.40 -0.02 0 101 15.0 Put 3.95 4.10 4.10 0.07 0 11 16.0 Put 4.60 4.75 5.50 0.82 0 17 17.0 Put 5.25 5.45 6.25 0.88 0 17 18.0 Put 5.95 6.20 7.00 0.90 0 42 19.0 Put 6.75 6.95 7.85 0.96 0 159 20.0 Put 7.35 8.00 7.80 0.11 0 503 21.0 Put 8.15 8.95 8.60 0.10 0 459 22.0 Put 8.95 9.70 9.80 0.47 0 1 23.0 Put 9.80 10.55 0.00 0.00 0 0 24.0 Put 10.70 11.50 11.62 0.56 0 188 25.0 Put 11.55 12.35 11.95 0.01 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 241 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.90 9.95 8.40 -0.92 0 1 6.0 Call 8.05 8.70 0.00 0.00 0 0 7.0 Call 7.50 7.70 0.00 0.00 0 0 8.0 Call 6.60 7.00 6.26 -0.58 0 6 9.0 Call 5.95 6.30 6.31 0.19 0 2 10.0 Call 5.35 5.55 5.13 -0.33 0 76 11.0 Call 4.75 4.95 5.52 0.65 0 2 12.0 Call 4.20 4.40 4.30 -0.04 0 22 13.0 Call 3.75 3.90 3.45 -0.41 0 162 14.0 Call 3.35 3.50 3.65 0.22 0 21 15.0 Call 2.92 3.10 2.37 -0.64 0 184 16.0 Call 2.58 2.76 2.60 -0.07 0 346 17.0 Call 2.29 2.46 1.64 -0.74 0 519 18.0 Call 2.02 2.20 2.28 0.17 0 99 19.0 Call 1.75 1.97 1.53 -0.34 0 28 20.0 Call 1.63 1.78 1.75 0.06 0 207 21.0 Call 1.39 1.61 1.57 0.05 0 277 22.0 Call 1.32 1.44 1.09 -0.29 0 756 23.0 Call 1.18 1.30 1.00 -0.24 0 30 24.0 Call 1.00 1.18 0.98 -0.12 0 160 25.0 Call 0.95 1.08 0.96 -0.05 0 2,899 26.0 Call 0.86 0.98 1.00 0.08 0 108 27.0 Call 0.78 0.90 0.73 -0.11 0 52 28.0 Call 0.71 0.82 0.78 0.01 0 1,755 29.0 Call 0.64 0.77 0.57 -0.14 0 66 30.0 Call 0.59 0.71 0.50 -0.15 0 152 31.0 Call 0.54 0.67 1.18 0.58 0 12 32.0 Call 0.49 0.61 0.53 -0.02 0 63 33.0 Call 0.45 0.57 0.40 -0.11 0 61 34.0 Call 0.42 0.53 1.00 0.52 0 2 35.0 Call 0.39 0.53 0.52 0.07 0 407 36.0 Call 0.36 0.47 0.52 0.10 0 10 37.0 Call 0.33 0.44 0.45 0.06 0 226 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.30 0.40 0.63 0.28 0 1,258 6.0 Put 0.44 0.55 0.85 0.35 0 88 7.0 Put 0.66 0.75 0.83 0.13 0 891 8.0 Put 0.88 1.00 1.40 0.46 0 49 9.0 Put 1.16 1.31 1.81 0.57 0 46 10.0 Put 1.50 1.65 1.52 -0.05 0 153 11.0 Put 1.91 2.06 2.49 0.50 0 20 12.0 Put 2.39 2.51 2.45 0.00 0 95 13.0 Put 2.88 3.05 2.70 -0.26 0 405 14.0 Put 3.45 3.60 3.95 0.43 0 39 15.0 Put 4.00 4.20 3.85 -0.25 0 136 16.0 Put 4.65 4.85 5.50 0.75 0 69 17.0 Put 5.35 5.55 5.15 -0.29 0 296 18.0 Put 6.05 6.30 6.75 0.59 0 72 19.0 Put 6.80 7.05 7.50 0.59 0 367 20.0 Put 6.90 8.40 7.75 0.03 0 59 21.0 Put 7.75 9.25 8.79 0.26 0 200 22.0 Put 8.55 10.05 6.85 -2.53 0 3 23.0 Put 9.85 10.80 11.90 1.67 0 407 24.0 Put 10.50 11.95 6.01 -5.06 0 4 25.0 Put 11.05 12.85 8.69 -3.28 0 2 26.0 Put 11.75 13.75 13.65 0.78 0 1 27.0 Put 12.65 14.65 13.93 0.15 0 21 28.0 Put 13.60 15.55 12.22 -2.47 0 2 29.0 Put 14.50 16.50 0.00 0.00 0 0 30.0 Put 16.10 17.40 18.10 1.55 0 5 31.0 Put 16.40 18.35 0.00 0.00 0 0 32.0 Put 17.35 19.30 0.00 0.00 0 0 33.0 Put 18.30 20.25 11.00 -8.38 0 2 34.0 Put 19.90 21.20 12.10 -8.24 0 1 35.0 Put 20.25 22.15 22.04 0.74 0 76 36.0 Put 21.20 23.10 22.62 0.36 0 74 37.0 Put 22.20 24.05 13.65 -9.57 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 332 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.25 6.55 6.05 -0.50 0 504 10.0 Call 5.70 5.95 4.26 -1.69 0 10 11.0 Call 5.10 5.45 5.45 0.04 0 31 12.0 Call 4.65 4.90 3.30 -1.60 0 3 13.0 Call 4.15 4.40 3.95 -0.44 0 7 14.0 Call 3.75 4.00 4.35 0.47 0 7 15.0 Call 3.40 3.65 3.90 0.38 0 38 16.0 Call 3.05 3.35 3.45 0.25 0 6 17.0 Call 2.76 3.05 3.20 0.29 0 2 18.0 Call 2.50 2.78 2.42 -0.22 0 100 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 0.73 2.50 1.75 0.17 0 455 10.0 Put 1.11 2.90 2.09 0.11 0 188 11.0 Put 1.54 3.30 2.93 0.50 0 1 12.0 Put 2.04 3.80 3.80 0.90 0 8 13.0 Put 2.56 4.30 3.60 0.22 0 10 14.0 Put 3.10 4.30 3.85 0.00 0 2 15.0 Put 3.70 5.55 4.65 0.17 0 28 16.0 Put 4.35 6.20 0.00 0.00 0 0 17.0 Put 5.00 6.30 0.00 0.00 0 0 18.0 Put 5.70 7.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 535 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.80 13.50 13.05 -0.16 0 15 2.0 Call 11.85 12.50 12.60 0.38 0 0 3.0 Call 11.10 11.45 11.05 -0.20 0 27 4.0 Call 10.20 10.60 9.18 -1.24 0 3 5.0 Call 9.35 9.80 9.85 0.22 0 37 6.0 Call 8.60 9.05 8.75 -0.12 0 4 7.0 Call 7.95 8.40 8.35 0.23 0 27 8.0 Call 7.30 7.80 6.94 -0.52 0 522 9.0 Call 6.75 7.25 7.00 0.02 0 8 10.0 Call 6.20 6.75 6.30 -0.22 0 536 11.0 Call 5.80 6.25 6.20 0.15 0 1,702 12.0 Call 5.40 5.80 5.59 -0.03 0 2,300 13.0 Call 4.95 5.40 5.15 -0.03 0 3,840 14.0 Call 4.75 5.00 4.90 0.05 0 3,245 15.0 Call 4.40 4.75 4.50 -0.02 0 4,318 16.0 Call 4.00 4.35 4.20 0.00 0 354 17.0 Call 3.70 4.00 4.30 0.43 0 219 18.0 Call 3.45 3.80 3.55 -0.07 0 330 19.0 Call 3.20 3.55 3.40 0.02 0 423 20.0 Call 2.91 3.45 3.30 0.14 0 4,735 21.0 Call 2.51 3.35 3.00 0.05 0 285 22.0 Call 2.52 2.95 3.00 0.26 0 271 23.0 Call 2.15 2.80 2.99 0.41 0 370 24.0 Call 2.26 2.80 2.65 0.19 0 316 25.0 Call 2.20 2.50 2.32 -0.03 0 2,180 26.0 Call 2.10 2.50 2.53 0.29 0 675 27.0 Call 1.57 2.37 1.60 -0.53 0 465 28.0 Call 1.74 2.25 1.75 -0.27 0 290 29.0 Call 1.64 2.14 1.89 -0.03 0 508 30.0 Call 1.70 2.00 1.87 0.05 0 2,168 31.0 Call 1.45 1.93 2.05 0.33 0 329 32.0 Call 1.37 1.84 1.50 -0.12 0 182 33.0 Call 1.29 1.82 1.45 -0.10 0 236 34.0 Call 1.22 1.68 1.50 0.01 0 395 35.0 Call 1.20 1.60 1.50 0.07 0 2,085 36.0 Call 1.09 1.83 1.38 0.00 0 135 37.0 Call 1.04 1.78 1.40 0.08 0 94 38.0 Call 1.00 1.72 1.00 -0.26 0 638 39.0 Call 1.00 1.65 1.00 -0.21 0 184 40.0 Call 0.89 1.33 1.18 0.03 0 3,194 41.0 Call 0.85 1.34 0.90 -0.19 0 79 42.0 Call 0.65 1.21 1.25 0.22 0 368 43.0 Call 0.80 1.17 1.12 0.14 0 503 44.0 Call 0.05 1.13 1.20 0.28 0 112 45.0 Call 0.77 1.09 0.91 0.04 0 1,294 46.0 Call 0.60 1.04 0.93 0.12 0 54 47.0 Call 0.05 1.02 0.59 -0.16 0 35 48.0 Call 0.20 0.99 0.65 -0.05 0 49 49.0 Call 0.28 0.96 1.58 0.89 0 29 50.0 Call 0.55 0.92 0.90 0.22 0 1,814 51.0 Call 0.05 0.91 0.82 0.14 0 84 52.0 Call 0.05 1.67 0.60 -0.07 0 43 53.0 Call 0.23 0.86 0.80 0.14 0 55 54.0 Call 0.05 1.61 5.00 4.35 0 18 55.0 Call 0.47 0.81 0.68 0.03 0 1,391 56.0 Call 0.05 1.75 0.50 -0.14 0 58 57.0 Call 0.05 1.73 3.79 3.16 0 6 58.0 Call 0.03 1.72 1.39 0.77 0 36 59.0 Call 0.45 1.31 0.50 -0.12 0 23 60.0 Call 0.52 0.72 0.73 0.12 0 798 61.0 Call 0.10 1.41 1.11 0.51 0 15 62.0 Call 0.22 1.40 0.55 -0.05 0 224 63.0 Call 0.44 0.74 0.45 -0.14 0 556 64.0 Call 0.10 0.67 0.51 -0.07 0 66 65.0 Call 0.40 0.69 0.47 -0.10 0 9,593 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.19 0.15 -0.03 0 321 2.0 Put 0.20 0.31 0.30 0.06 0 6 3.0 Put 0.11 0.47 0.44 0.13 0 289 4.0 Put 0.05 0.71 0.60 0.04 0 33 5.0 Put 0.75 0.95 0.82 0.00 0 561 6.0 Put 0.76 1.28 1.21 0.14 0 121 7.0 Put 1.02 1.64 1.74 0.41 0 46 8.0 Put 1.23 2.06 1.81 0.14 0 41 9.0 Put 1.90 2.52 2.45 0.26 0 184 10.0 Put 2.37 3.05 2.88 0.17 0 184 11.0 Put 2.85 3.55 3.25 0.02 0 360 12.0 Put 3.45 4.15 3.90 0.13 0 218 13.0 Put 3.65 4.75 4.40 0.08 0 159 14.0 Put 4.80 5.25 4.95 -0.02 0 322 15.0 Put 5.30 5.95 5.40 -0.21 0 590 16.0 Put 5.90 6.60 6.30 0.04 0 250 17.0 Put 6.00 7.45 7.00 0.09 0 115 18.0 Put 6.70 8.15 7.95 0.31 0 184 19.0 Put 7.40 9.40 8.98 0.61 0 106 20.0 Put 8.75 9.55 9.05 -0.08 0 295 21.0 Put 8.90 10.95 11.50 1.62 0 256 22.0 Put 9.80 11.20 10.80 0.16 0 160 23.0 Put 10.50 12.00 11.25 -0.21 0 95 24.0 Put 11.30 13.00 13.00 0.68 0 120 25.0 Put 12.10 14.20 14.10 0.91 0 1,691 26.0 Put 12.95 14.45 15.78 1.73 0 178 27.0 Put 13.80 15.60 12.93 -1.99 0 347 28.0 Put 14.65 16.15 17.20 1.41 0 137 29.0 Put 15.55 17.00 18.12 1.46 0 96 30.0 Put 17.00 17.90 18.55 1.01 0 162 31.0 Put 17.30 18.75 18.89 0.47 0 7 32.0 Put 18.20 20.30 19.45 0.15 0 153 33.0 Put 19.10 21.20 21.28 1.06 0 9 34.0 Put 20.70 22.10 21.61 0.47 0 11 35.0 Put 21.65 23.05 22.74 0.68 0 115 36.0 Put 21.85 23.95 25.02 2.03 0 53 37.0 Put 23.45 24.90 24.45 0.53 0 10 38.0 Put 24.35 25.80 25.10 0.25 0 54 39.0 Put 25.20 26.75 27.45 1.67 0 34 40.0 Put 26.20 27.65 27.35 0.65 0 1,016 41.0 Put 27.15 28.60 29.67 2.03 0 22 42.0 Put 27.50 29.55 30.49 1.92 0 242 43.0 Put 28.45 30.05 31.12 1.62 0 37 44.0 Put 29.40 31.45 24.79 -5.65 0 40 45.0 Put 30.40 32.40 23.65 -7.72 0 31 46.0 Put 31.35 33.35 22.90 -9.41 0 14 47.0 Put 32.30 34.30 30.00 -3.25 0 90 48.0 Put 33.25 35.25 32.80 -1.39 0 125 49.0 Put 34.20 36.25 33.70 -1.47 0 16 50.0 Put 35.15 37.20 27.75 -8.41 0 50 51.0 Put 36.15 38.20 27.00 -10.14 0 10 52.0 Put 37.10 39.20 30.20 -7.93 0 144 53.0 Put 38.05 40.15 0.00 0.00 0 0 54.0 Put 39.00 41.45 41.40 1.30 0 209 55.0 Put 39.90 42.45 39.35 -1.73 0 20 56.0 Put 40.85 43.45 40.25 -1.82 0 399 57.0 Put 41.85 44.45 34.60 -8.45 0 15 58.0 Put 42.80 45.45 36.59 -7.45 0 8 59.0 Put 43.75 46.45 46.00 0.97 0 6 60.0 Put 44.75 47.45 47.43 1.41 0 474 61.0 Put 45.70 48.45 36.45 -10.55 0 154 62.0 Put 46.65 49.45 40.25 -7.74 0 9 63.0 Put 47.65 50.45 40.30 -8.68 0 120 64.0 Put 48.60 51.45 0.00 0.00 0 0 65.0 Put 49.55 52.45 53.49 2.53 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 03, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.40 14.47 14.19 -0.02 -0.14 5700X8100 0.00 0.00 16,915 Wed Aug 3 2022 5:24:50 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 5 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.10 9.30 8.70 -0.51 0 0 6.0 Call 8.10 8.30 0.00 0.00 0 0 7.0 Call 7.10 7.30 0.00 0.00 0 0 7.5 Call 6.60 6.80 0.00 0.00 0 0 8.0 Call 6.10 6.30 0.00 0.00 0 0 8.5 Call 5.60 5.80 0.00 0.00 0 0 9.0 Call 5.10 5.30 5.12 -0.09 1 0 9.5 Call 4.60 4.75 3.97 -0.74 0 3 10.0 Call 4.10 4.25 4.00 -0.21 0 11 10.5 Call 3.60 3.75 0.00 0.00 0 0 11.0 Call 3.10 3.30 3.00 -0.22 0 26 11.5 Call 2.42 2.96 3.51 0.78 0 13 12.0 Call 2.15 2.30 2.25 0.01 0 147 12.5 Call 1.65 1.80 1.76 0.00 3 280 13.0 Call 1.19 1.30 1.44 0.12 11 1,034 13.5 Call 0.77 0.90 0.81 -0.11 32 444 14.0 Call 0.45 0.53 0.51 -0.08 804 1,132 14.5 Call 0.25 0.28 0.28 -0.06 2,309 2,099 15.0 Call 0.11 0.14 0.14 -0.04 2,622 3,057 15.5 Call 0.05 0.06 0.07 -0.02 578 3,676 16.0 Call 0.02 0.04 0.04 0.00 167 2,296 16.5 Call 0.01 0.03 0.03 0.00 78 826 17.0 Call 0.01 0.02 0.03 0.01 46 679 17.5 Call 0.00 0.03 0.02 0.00 0 1,082 18.0 Call 0.00 0.01 0.01 0.00 2 462 18.5 Call 0.00 0.03 0.01 0.00 0 142 19.0 Call 0.00 0.01 0.02 0.02 0 884 19.5 Call 0.00 0.02 0.02 0.02 0 22 20.0 Call 0.00 0.02 0.01 0.01 0 319 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.04 0.04 0 44 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.05 0 59 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.07 0.07 0 10 23.5 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.06 0.06 0 13 24.5 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.03 0.03 0 81 26.0 Call 0.00 0.01 0.02 0.02 0 30 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.02 0.02 0 240 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 7.5 Put 0.00 0.01 0.03 0.03 0 219 8.0 Put 0.00 0.02 0.02 0.02 0 683 8.5 Put 0.00 0.02 0.03 0.03 0 387 9.0 Put 0.00 0.02 0.02 0.02 0 611 9.5 Put 0.00 0.02 0.01 0.01 0 2,504 10.0 Put 0.00 0.02 0.01 0.00 1 769 10.5 Put 0.00 0.03 0.03 0.02 0 1,967 11.0 Put 0.00 0.01 0.01 0.00 18 2,160 11.5 Put 0.01 0.02 0.01 -0.01 46 890 12.0 Put 0.02 0.03 0.03 0.00 311 1,743 12.5 Put 0.03 0.05 0.05 0.00 332 2,692 13.0 Put 0.07 0.09 0.08 -0.03 723 2,347 13.5 Put 0.14 0.18 0.14 -0.07 289 2,432 14.0 Put 0.30 0.33 0.31 -0.07 1,741 4,179 14.5 Put 0.56 0.61 0.57 -0.06 273 5,213 15.0 Put 0.91 0.99 0.90 -0.07 138 377 15.5 Put 1.34 1.44 1.17 -0.21 4 556 16.0 Put 1.76 1.89 1.61 -0.23 1 430 16.5 Put 2.29 2.47 2.18 -0.14 0 125 17.0 Put 2.74 2.89 2.95 0.14 2 38 17.5 Put 3.25 3.40 3.45 0.14 1 46 18.0 Put 3.70 3.90 3.85 0.05 0 54 18.5 Put 4.25 4.40 5.55 1.25 0 49 19.0 Put 4.75 4.90 4.92 0.12 3 19 19.5 Put 5.20 5.40 0.00 0.00 0 0 20.0 Put 5.65 5.90 6.78 0.99 0 9 20.5 Put 6.25 6.40 0.00 0.00 0 0 21.0 Put 6.70 6.90 6.97 0.18 0 0 21.5 Put 7.20 7.40 0.00 0.00 0 0 22.0 Put 7.70 7.90 9.32 1.53 0 2 22.5 Put 8.20 8.40 7.62 -0.67 0 3 23.0 Put 8.70 8.90 8.91 0.12 1 2 23.5 Put 9.20 9.40 8.76 -0.53 0 4 24.0 Put 9.70 9.90 9.21 -0.58 0 3 24.5 Put 10.25 10.40 9.75 -0.54 0 2 25.0 Put 10.75 10.90 10.60 -0.19 0 1 26.0 Put 11.75 11.90 11.75 -0.04 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.10 9.30 0.00 0.00 0 0 6.0 Call 8.10 8.30 0.00 0.00 0 0 7.0 Call 7.10 7.30 0.00 0.00 0 0 7.5 Call 6.60 6.80 6.10 -0.61 0 1 8.0 Call 6.10 6.30 0.00 0.00 0 0 8.5 Call 5.60 5.80 0.00 0.00 0 0 9.0 Call 5.10 5.30 0.00 0.00 0 0 9.5 Call 4.60 4.80 0.00 0.00 0 0 10.0 Call 4.10 4.30 4.35 0.13 0 10 10.5 Call 3.65 3.80 2.60 -1.13 0 8 11.0 Call 3.15 3.30 3.70 0.45 0 4 11.5 Call 2.68 2.90 3.40 0.61 0 72 12.0 Call 2.23 2.38 2.35 0.02 10 41 12.5 Call 1.79 1.93 1.76 -0.13 4 101 13.0 Call 1.41 1.50 1.53 0.03 12 236 13.5 Call 1.03 1.13 1.20 0.04 4 221 14.0 Call 0.78 0.83 0.82 -0.03 90 892 14.5 Call 0.53 0.60 0.61 0.00 277 3,860 15.0 Call 0.36 0.41 0.40 -0.03 253 778 15.5 Call 0.22 0.29 0.29 0.00 378 855 16.0 Call 0.15 0.19 0.23 0.04 156 1,007 16.5 Call 0.11 0.13 0.11 -0.03 15 230 17.0 Call 0.07 0.09 0.10 0.01 15 246 17.5 Call 0.05 0.07 0.05 -0.01 1 811 18.0 Call 0.02 0.05 0.05 0.00 8 239 18.5 Call 0.02 0.04 0.07 0.03 0 5 19.0 Call 0.02 0.04 0.02 -0.01 16 31 19.5 Call 0.01 0.03 0.00 0.00 0 0 20.0 Call 0.01 0.03 0.02 -0.01 32 86 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.03 0.01 0 13 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.03 0.02 0 160 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.05 0.05 0 7 25.0 Call 0.00 0.02 0.00 0.00 0 0 26.0 Call 0.00 0.02 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.05 0 22 6.0 Put 0.00 0.03 0.01 0.01 0 1 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.01 0.01 6 26 8.0 Put 0.00 0.03 0.03 0.03 0 100 8.5 Put 0.00 0.03 0.05 0.04 0 7 9.0 Put 0.00 0.03 0.09 0.08 0 22 9.5 Put 0.00 0.03 0.04 0.02 0 109 10.0 Put 0.01 0.03 0.03 0.00 100 1,551 10.5 Put 0.02 0.05 0.02 -0.01 8 619 11.0 Put 0.05 0.06 0.04 -0.02 184 327 11.5 Put 0.08 0.09 0.08 -0.01 488 450 12.0 Put 0.12 0.13 0.12 -0.02 227 1,919 12.5 Put 0.18 0.21 0.18 -0.03 400 843 13.0 Put 0.28 0.32 0.30 -0.01 132 1,186 13.5 Put 0.42 0.46 0.45 -0.02 82 206 14.0 Put 0.62 0.67 0.63 -0.04 198 3,431 14.5 Put 0.87 0.93 0.82 -0.10 11 537 15.0 Put 1.19 1.25 1.12 -0.12 36 263 15.5 Put 1.55 1.64 1.39 -0.21 45 19 16.0 Put 1.95 2.10 1.77 -0.24 26 97 16.5 Put 2.41 2.50 2.47 0.02 0 5 17.0 Put 2.84 3.00 2.76 -0.14 1 17 17.5 Put 3.30 3.45 4.32 0.94 0 2 18.0 Put 3.75 3.95 3.60 -0.26 0 5 18.5 Put 4.25 4.45 3.71 -0.64 0 2 19.0 Put 4.70 4.90 0.00 0.00 0 0 19.5 Put 5.20 5.40 0.00 0.00 0 0 20.0 Put 5.75 5.90 5.31 -0.53 0 4 20.5 Put 6.20 6.40 0.00 0.00 0 0 21.0 Put 6.75 6.90 7.54 0.71 0 3 21.5 Put 7.20 7.40 0.00 0.00 0 0 22.0 Put 7.70 7.90 0.00 0.00 0 0 22.5 Put 8.25 8.40 0.00 0.00 0 0 23.0 Put 8.70 8.90 8.65 -0.17 0 4 24.0 Put 9.75 9.90 9.61 -0.20 0 1 25.0 Put 10.70 10.90 10.16 -0.65 0 9 26.0 Put 11.70 11.90 11.28 -0.53 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 16 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.10 13.25 11.35 -1.86 0 0 2.0 Call 12.10 12.30 0.00 0.00 0 0 3.0 Call 11.10 11.25 0.00 0.00 0 0 4.0 Call 10.10 10.25 0.00 0.00 0 0 5.0 Call 9.10 9.30 0.00 0.00 0 0 6.0 Call 8.10 8.25 7.45 -0.76 0 0 7.0 Call 7.15 7.25 5.87 -1.35 0 0 7.5 Call 6.55 6.80 0.00 0.00 0 0 8.0 Call 6.10 6.35 3.85 -2.37 0 1 8.5 Call 5.65 5.80 0.00 0.00 0 0 9.0 Call 5.15 5.30 4.10 -1.13 0 1 9.5 Call 4.65 4.80 0.00 0.00 0 0 10.0 Call 4.15 4.30 4.95 0.70 0 627 10.5 Call 3.70 3.80 4.02 0.25 10 10 11.0 Call 3.20 3.35 3.59 0.28 21 235 11.5 Call 2.75 2.87 3.35 0.49 0 902 12.0 Call 2.34 2.45 2.66 0.22 10 413 12.5 Call 1.92 2.06 1.96 -0.08 1 135 13.0 Call 1.56 1.66 1.61 -0.06 11 3,004 13.5 Call 1.24 1.32 1.48 0.13 29 513 14.0 Call 0.95 1.04 1.02 -0.04 89 2,662 14.5 Call 0.75 0.80 0.80 -0.02 223 481 15.0 Call 0.53 0.60 0.59 -0.04 263 5,356 15.5 Call 0.42 0.46 0.53 0.06 201 1,168 16.0 Call 0.31 0.35 0.31 -0.04 665 2,743 16.5 Call 0.23 0.25 0.30 0.05 160 561 17.0 Call 0.16 0.19 0.20 0.01 85 2,785 17.5 Call 0.12 0.15 0.16 0.01 251 414 18.0 Call 0.10 0.11 0.10 -0.01 15 1,117 18.5 Call 0.07 0.09 0.08 0.00 11 707 19.0 Call 0.05 0.07 0.07 0.00 0 1,171 19.5 Call 0.04 0.07 0.00 0.00 0 0 20.0 Call 0.03 0.05 0.04 0.00 46 1,667 21.0 Call 0.00 0.06 0.03 0.00 0 513 22.0 Call 0.00 0.05 0.03 0.00 0 1,044 23.0 Call 0.00 0.05 0.03 0.00 0 872 24.0 Call 0.01 0.03 0.02 -0.01 0 111 25.0 Call 0.01 0.03 0.06 0.04 0 168 26.0 Call 0.01 0.03 0.02 0.00 0 68 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.08 0 40 4.0 Put 0.00 0.02 0.04 0.03 0 35 5.0 Put 0.00 0.02 0.01 0.00 0 570 6.0 Put 0.00 0.03 0.02 0.00 0 465 7.0 Put 0.00 0.01 0.01 -0.01 0 613 7.5 Put 0.00 0.03 0.04 0.02 0 75 8.0 Put 0.00 0.03 0.02 0.00 1 4,017 8.5 Put 0.01 0.03 0.03 0.00 2 9 9.0 Put 0.02 0.05 0.03 0.00 452 4,179 9.5 Put 0.03 0.06 0.03 -0.01 2 246 10.0 Put 0.05 0.10 0.05 -0.01 574 5,723 10.5 Put 0.07 0.09 0.08 0.00 68 1,909 11.0 Put 0.11 0.12 0.12 0.00 44 4,598 11.5 Put 0.16 0.18 0.17 0.00 124 457 12.0 Put 0.23 0.24 0.24 -0.01 204 14,914 12.5 Put 0.33 0.35 0.30 -0.05 101 1,069 13.0 Put 0.45 0.49 0.48 0.00 39 4,750 13.5 Put 0.62 0.66 0.64 -0.02 182 1,305 14.0 Put 0.84 0.89 0.84 -0.03 208 3,413 14.5 Put 1.09 1.15 1.09 -0.04 134 1,361 15.0 Put 1.39 1.46 1.35 -0.09 134 3,052 15.5 Put 1.71 1.81 1.62 -0.16 3 40 16.0 Put 2.13 2.21 2.00 -0.16 224 338 16.5 Put 2.51 2.67 2.42 -0.15 0 43 17.0 Put 2.97 3.05 2.96 -0.04 21 50 17.5 Put 3.40 3.60 2.92 -0.54 0 14 18.0 Put 3.90 4.00 3.86 -0.06 22 340 18.5 Put 4.35 4.50 3.77 -0.63 0 8 19.0 Put 4.80 4.95 4.75 -0.13 1 206 19.5 Put 5.30 5.45 0.00 0.00 0 0 20.0 Put 5.80 5.95 5.30 -0.56 0 139 21.0 Put 6.75 6.95 6.97 0.13 0 5 22.0 Put 7.75 7.90 7.62 -0.22 0 66 23.0 Put 8.75 8.90 8.34 -0.49 0 24 24.0 Put 9.75 9.90 10.30 0.47 0 78 25.0 Put 10.75 10.90 10.88 0.05 1 110 26.0 Put 11.75 11.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.10 9.35 0.00 0.00 0 0 7.5 Call 6.55 6.90 0.00 0.00 0 0 8.0 Call 6.10 6.40 0.00 0.00 0 0 8.5 Call 5.60 5.90 0.00 0.00 0 0 9.0 Call 5.15 5.45 0.00 0.00 0 0 9.5 Call 4.60 4.95 0.00 0.00 0 0 10.0 Call 4.15 4.40 4.90 0.60 0 16 10.5 Call 3.70 4.00 0.00 0.00 0 0 11.0 Call 3.30 3.55 3.95 0.56 0 1 11.5 Call 2.80 3.10 3.27 0.31 0 0 12.0 Call 2.47 2.65 3.07 0.51 0 49 12.5 Call 2.10 2.24 2.70 0.53 0 45 13.0 Call 1.74 1.82 1.92 0.12 10 949 13.5 Call 1.43 1.50 1.58 0.09 5 138 14.0 Call 1.16 1.21 1.23 0.00 142 315 14.5 Call 0.96 0.98 0.99 0.00 6,117 240 15.0 Call 0.75 0.77 0.83 0.05 158 394 15.5 Call 0.57 0.63 0.55 -0.05 10 134 16.0 Call 0.44 0.49 0.47 -0.01 142 1,157 16.5 Call 0.34 0.39 0.33 -0.05 3 104 17.0 Call 0.26 0.31 0.30 0.01 14 636 17.5 Call 0.20 0.24 0.22 0.00 0 31 18.0 Call 0.14 0.19 0.17 -0.01 19 68 18.5 Call 0.12 0.16 0.15 0.01 0 35 19.0 Call 0.09 0.14 0.10 -0.01 1 38 19.5 Call 0.07 0.11 0.08 -0.01 1 0 20.0 Call 0.04 0.11 0.07 -0.01 0 110 21.0 Call 0.03 0.08 0.05 -0.01 0 3 22.0 Call 0.01 0.07 0.07 0.03 0 20 23.0 Call 0.00 0.06 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.03 0.00 84 11 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.04 0.02 0.02 0 56 7.5 Put 0.00 0.06 0.08 0.05 0 54 8.0 Put 0.00 0.07 0.08 0.04 0 1,660 8.5 Put 0.02 0.09 0.00 0.00 0 0 9.0 Put 0.06 0.10 0.05 -0.02 1 1,015 9.5 Put 0.07 0.11 0.09 0.00 1 26 10.0 Put 0.11 0.14 0.11 -0.02 3 489 10.5 Put 0.14 0.18 0.32 0.15 0 52 11.0 Put 0.18 0.24 0.22 0.00 1 95 11.5 Put 0.26 0.30 0.30 0.00 0 269 12.0 Put 0.33 0.39 0.39 0.00 1 241 12.5 Put 0.45 0.51 0.51 0.00 2 218 13.0 Put 0.62 0.65 0.66 0.01 32 1,533 13.5 Put 0.78 0.84 0.84 0.01 0 383 14.0 Put 1.03 1.08 1.05 -0.03 74 359 14.5 Put 1.25 1.34 1.32 -0.01 5 297 15.0 Put 1.55 1.64 1.48 -0.15 0 45 15.5 Put 1.87 1.99 2.03 0.08 2 9 16.0 Put 2.23 2.40 2.10 -0.23 0 3 16.5 Put 2.61 2.79 2.71 -0.01 0 14 17.0 Put 3.00 3.20 3.10 -0.03 1 77 17.5 Put 3.50 3.65 3.30 -0.27 0 43 18.0 Put 3.90 4.20 5.20 1.18 0 19 18.5 Put 4.35 4.60 0.00 0.00 0 0 19.0 Put 4.85 5.05 4.43 -0.52 0 54 19.5 Put 5.25 5.60 0.00 0.00 0 0 20.0 Put 5.75 6.10 5.30 -0.62 0 1 21.0 Put 6.75 7.05 0.00 0.00 0 0 22.0 Put 7.70 7.95 7.96 0.08 2 8 23.0 Put 8.70 9.00 8.94 0.07 1 12 24.0 Put 9.70 10.00 0.00 0.00 0 0 25.0 Put 10.70 11.00 10.35 -0.51 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.10 9.40 0.00 0.00 0 0 8.0 Call 6.10 6.40 0.00 0.00 0 0 8.5 Call 5.55 5.90 0.00 0.00 0 0 9.0 Call 5.15 5.45 0.00 0.00 0 0 9.5 Call 4.70 4.95 0.00 0.00 0 0 10.0 Call 4.20 4.50 4.82 0.47 0 5 10.5 Call 3.80 4.00 0.00 0.00 0 0 11.0 Call 3.35 3.55 0.00 0.00 0 0 11.5 Call 2.93 3.15 0.00 0.00 0 0 12.0 Call 2.55 2.75 2.85 0.20 1 7 12.5 Call 2.17 2.34 1.49 -0.79 0 11 13.0 Call 1.76 1.95 2.45 0.51 0 7 13.5 Call 1.53 1.65 1.75 0.11 0 115 14.0 Call 1.25 1.39 1.43 0.07 14 47 14.5 Call 1.06 1.14 1.12 -0.01 16 21 15.0 Call 0.82 0.95 0.87 -0.05 17 66 15.5 Call 0.66 0.77 0.86 0.12 6 5 16.0 Call 0.55 0.63 0.67 0.08 14 1,029 16.5 Call 0.41 0.51 0.48 0.00 2 10 17.0 Call 0.35 0.41 0.50 0.11 0 23 17.5 Call 0.28 0.33 0.29 -0.03 6 3 18.0 Call 0.22 0.26 0.25 0.00 1 2 18.5 Call 0.18 0.22 0.25 0.05 0 1 19.0 Call 0.13 0.18 0.17 0.00 10 14 19.5 Call 0.11 0.15 0.11 -0.03 3 19 20.0 Call 0.09 0.13 0.13 0.01 0 15 21.0 Call 0.06 0.10 0.10 0.01 0 1 22.0 Call 0.03 0.10 0.05 -0.02 2 10 23.0 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.02 0.10 0.13 0.06 0 1 8.5 Put 0.04 0.12 0.08 0.00 0 3 9.0 Put 0.08 0.14 0.12 0.00 0 6 9.5 Put 0.12 0.16 0.15 0.00 0 11 10.0 Put 0.16 0.20 0.19 0.00 39 44 10.5 Put 0.21 0.25 0.46 0.21 0 18 11.0 Put 0.27 0.32 0.28 -0.03 2 52 11.5 Put 0.34 0.40 0.35 -0.04 0 14 12.0 Put 0.46 0.51 0.49 -0.01 1 482 12.5 Put 0.57 0.64 0.56 -0.07 45 31 13.0 Put 0.75 0.82 0.78 -0.01 3 47 13.5 Put 0.92 1.00 1.00 0.01 23 21 14.0 Put 1.13 1.22 1.16 -0.05 57 58 14.5 Put 1.41 1.51 1.44 -0.05 59 32 15.0 Put 1.69 1.79 1.46 -0.31 0 42 15.5 Put 2.02 2.13 2.67 0.57 0 1 16.0 Put 2.37 2.49 3.05 0.60 0 1 16.5 Put 2.77 2.94 2.35 -0.49 0 1 17.0 Put 3.15 3.30 3.21 -0.03 0 3 17.5 Put 3.50 3.75 3.20 -0.47 0 3 18.0 Put 4.00 4.20 4.13 0.02 2 0 18.5 Put 4.45 4.70 0.00 0.00 0 0 19.0 Put 4.85 5.10 6.25 1.23 0 14 19.5 Put 5.40 5.55 0.00 0.00 0 0 20.0 Put 5.75 6.10 6.93 0.97 0 3 21.0 Put 6.75 7.15 0.00 0.00 0 0 22.0 Put 7.70 8.05 0.00 0.00 0 0 23.0 Put 8.65 9.05 8.37 -0.53 0 1 24.0 Put 9.75 10.05 0.00 0.00 0 0 25.0 Put 10.70 11.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.05 9.40 0.00 0.00 0 0 8.0 Call 6.10 6.40 0.00 0.00 0 0 8.5 Call 5.65 5.95 0.00 0.00 0 0 9.0 Call 5.15 5.45 0.00 0.00 0 0 9.5 Call 4.70 5.00 0.00 0.00 0 0 10.0 Call 4.30 4.55 4.45 0.06 10 0 10.5 Call 3.85 4.05 0.00 0.00 0 0 11.0 Call 3.40 3.60 0.00 0.00 0 0 11.5 Call 3.00 3.20 0.00 0.00 0 0 12.0 Call 2.60 2.77 0.00 0.00 0 0 12.5 Call 2.25 2.42 2.37 -0.01 0 2 13.0 Call 1.94 2.08 0.00 0.00 0 0 13.5 Call 1.61 1.76 1.75 0.00 0 1 14.0 Call 1.40 1.49 1.39 -0.08 3 2 14.5 Call 1.17 1.25 1.35 0.11 5 3 15.0 Call 0.92 1.06 1.03 0.00 0 34 15.5 Call 0.78 0.89 0.98 0.12 0 12 16.0 Call 0.65 0.74 0.71 -0.01 7 95 16.5 Call 0.53 0.62 0.82 0.23 0 22 17.0 Call 0.43 0.51 0.53 0.05 0 3 17.5 Call 0.35 0.42 0.47 0.07 0 1 18.0 Call 0.29 0.35 0.45 0.13 0 16 18.5 Call 0.21 0.29 0.00 0.00 0 0 19.0 Call 0.17 0.24 0.22 0.00 2 0 19.5 Call 0.15 0.20 0.22 0.04 0 16 20.0 Call 0.12 0.18 0.15 0.00 0 21 21.0 Call 0.08 0.13 0.00 0.00 0 0 22.0 Call 0.06 0.10 0.00 0.00 0 0 23.0 Call 0.04 0.10 0.00 0.00 0 0 24.0 Call 0.01 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 8.0 Put 0.07 0.12 0.00 0.00 0 0 8.5 Put 0.08 0.14 0.10 -0.02 1 0 9.0 Put 0.12 0.16 0.00 0.00 0 0 9.5 Put 0.16 0.20 0.00 0.00 0 0 10.0 Put 0.21 0.26 0.23 -0.01 1 66 10.5 Put 0.27 0.32 0.00 0.00 0 0 11.0 Put 0.34 0.40 0.36 -0.03 0 1 11.5 Put 0.44 0.49 0.49 0.00 0 1 12.0 Put 0.54 0.61 0.60 0.00 0 12 12.5 Put 0.67 0.75 0.76 0.01 0 2 13.0 Put 0.85 0.92 0.90 -0.01 0 10 13.5 Put 1.03 1.12 0.00 0.00 0 0 14.0 Put 1.26 1.38 1.26 -0.08 433 16 14.5 Put 1.52 1.62 1.36 -0.25 0 41 15.0 Put 1.82 1.92 1.65 -0.25 0 37 15.5 Put 2.16 2.25 2.17 -0.06 1 515 16.0 Put 2.49 2.62 0.00 0.00 0 0 16.5 Put 2.87 2.99 0.00 0.00 0 0 17.0 Put 3.25 3.45 0.00 0.00 0 0 17.5 Put 3.65 3.85 3.33 -0.43 0 1 18.0 Put 4.05 4.25 0.00 0.00 0 0 18.5 Put 4.50 4.70 0.00 0.00 0 0 19.0 Put 4.95 5.15 0.00 0.00 0 0 19.5 Put 5.35 5.60 0.00 0.00 0 0 20.0 Put 5.90 6.10 0.00 0.00 0 0 21.0 Put 6.80 7.10 0.00 0.00 0 0 22.0 Put 7.80 8.15 0.00 0.00 0 0 23.0 Put 8.70 9.05 0.00 0.00 0 0 24.0 Put 9.70 10.05 0.00 0.00 0 0 25.0 Put 10.70 11.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 44 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.85 13.65 0.00 0.00 0 0 2.0 Call 11.85 12.65 11.40 -0.81 0 1 3.0 Call 11.10 11.25 0.00 0.00 0 0 4.0 Call 10.10 10.25 8.70 -1.51 0 2 5.0 Call 9.10 9.25 9.08 -0.13 32 212 6.0 Call 8.10 8.30 5.70 -2.52 0 2,800 7.0 Call 7.15 7.30 7.36 0.11 127 1,021 8.0 Call 6.15 6.40 6.28 0.00 5 21 9.0 Call 5.25 5.40 5.25 -0.09 1 20 10.0 Call 4.35 4.50 4.37 -0.07 24 157 11.0 Call 3.50 3.65 3.60 0.00 6 237 12.0 Call 2.74 2.86 2.79 -0.05 207 832 13.0 Call 2.09 2.18 2.18 0.02 36 1,726 14.0 Call 1.53 1.61 1.59 -0.01 74 2,238 15.0 Call 1.04 1.17 1.18 0.02 163 5,643 16.0 Call 0.72 0.84 0.83 0.00 461 4,323 17.0 Call 0.51 0.59 0.57 -0.01 97 1,341 18.0 Call 0.36 0.41 0.40 0.00 56 2,545 19.0 Call 0.25 0.30 0.28 0.00 5 1,674 20.0 Call 0.18 0.22 0.19 -0.02 816 4,649 21.0 Call 0.11 0.17 0.21 0.05 0 1,217 22.0 Call 0.09 0.13 0.13 0.01 0 1,029 23.0 Call 0.07 0.11 0.11 0.01 0 1,527 24.0 Call 0.05 0.10 0.08 0.00 0 1,268 25.0 Call 0.05 0.07 0.08 0.01 0 2,258 26.0 Call 0.05 0.08 0.06 0.00 0 1,029 27.0 Call 0.02 0.07 0.05 -0.01 109 367 28.0 Call 0.03 0.06 0.04 -0.02 2 595 29.0 Call 0.00 0.07 0.04 -0.01 0 462 30.0 Call 0.02 0.06 0.04 -0.01 1 1,952 31.0 Call 0.01 0.06 0.10 0.06 0 527 32.0 Call 0.00 0.06 0.01 -0.03 0 612 33.0 Call 0.00 0.05 0.06 0.03 0 527 34.0 Call 0.01 0.05 0.05 0.02 0 378 35.0 Call 0.02 0.05 0.05 0.02 6 1,177 36.0 Call 0.00 0.05 0.09 0.07 0 538 37.0 Call 0.00 0.05 0.06 0.04 0 643 38.0 Call 0.00 0.05 0.07 0.06 0 414 39.0 Call 0.01 0.05 0.04 0.03 0 769 40.0 Call 0.01 0.05 0.04 0.03 0 2,034 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 165 2.0 Put 0.00 0.04 0.03 0.03 0 562 3.0 Put 0.00 0.04 0.06 0.06 0 207 4.0 Put 0.00 0.05 0.05 0.04 0 147 5.0 Put 0.02 0.06 0.03 0.00 1 2,322 6.0 Put 0.01 0.08 0.05 0.00 0 254 7.0 Put 0.06 0.11 0.07 -0.02 6 3,017 8.0 Put 0.08 0.15 0.13 0.00 0 5,119 9.0 Put 0.17 0.20 0.18 -0.01 5 3,681 10.0 Put 0.27 0.30 0.28 -0.03 488 7,264 11.0 Put 0.44 0.47 0.46 -0.01 51 5,801 12.0 Put 0.67 0.71 0.68 -0.03 32 12,372 13.0 Put 1.00 1.04 1.01 -0.03 2,584 30,949 14.0 Put 1.42 1.48 1.40 -0.08 38 3,378 15.0 Put 1.96 2.06 1.99 -0.05 44 3,705 16.0 Put 2.59 2.72 2.73 0.03 1 2,217 17.0 Put 3.35 3.50 3.36 -0.09 2 5,165 18.0 Put 4.15 4.35 4.03 -0.25 1 2,519 19.0 Put 5.05 5.20 5.20 0.04 3 1,283 20.0 Put 6.00 6.15 6.10 0.02 7 2,302 21.0 Put 6.90 7.10 6.75 -0.28 0 412 22.0 Put 7.85 8.05 8.49 0.51 0 602 23.0 Put 8.85 9.05 8.70 -0.25 0 580 24.0 Put 9.80 10.00 9.38 -0.56 0 307 25.0 Put 10.80 11.00 10.82 -0.11 0 1,194 26.0 Put 11.80 12.00 11.25 -0.66 0 494 27.0 Put 12.75 13.00 12.88 -0.03 0 255 28.0 Put 13.80 13.95 13.93 0.03 0 446 29.0 Put 14.75 14.95 16.10 1.21 0 251 30.0 Put 15.75 15.95 15.22 -0.67 0 626 31.0 Put 16.50 17.15 16.84 -0.04 0 376 32.0 Put 17.40 18.15 19.71 1.84 0 93 33.0 Put 18.40 19.15 21.28 2.41 0 59 34.0 Put 19.45 20.15 19.98 0.12 1 45 35.0 Put 20.40 21.15 20.74 -0.11 0 208 36.0 Put 21.40 22.15 22.50 0.65 0 79 37.0 Put 22.45 23.15 22.74 -0.10 0 293 38.0 Put 23.45 24.15 25.22 1.39 0 176 39.0 Put 24.45 25.15 25.99 1.16 0 15 40.0 Put 25.45 26.15 26.60 0.78 0 124 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 58 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.95 9.40 0.00 0.00 0 0 6.0 Call 8.05 8.40 0.00 0.00 0 0 7.0 Call 7.05 7.45 7.48 0.22 13 31 8.0 Call 6.00 6.55 5.45 -0.87 0 7 9.0 Call 5.25 5.60 4.10 -1.31 0 1 10.0 Call 4.45 4.70 4.81 0.27 0 107 11.0 Call 3.60 3.80 3.85 0.11 0 29 12.0 Call 2.86 3.05 3.17 0.16 10 94 13.0 Call 2.28 2.38 2.26 -0.11 536 231 14.0 Call 1.74 1.84 1.85 0.04 3 300 15.0 Call 1.26 1.39 1.43 0.05 445 1,392 16.0 Call 0.91 1.05 0.99 -0.04 1 703 17.0 Call 0.68 0.79 0.77 0.00 16 620 18.0 Call 0.52 0.60 0.59 0.01 1 1,469 19.0 Call 0.38 0.45 0.46 0.03 0 170 20.0 Call 0.28 0.35 0.34 0.02 22 872 21.0 Call 0.21 0.26 0.26 0.01 3 218 22.0 Call 0.15 0.20 0.19 0.00 8 499 23.0 Call 0.12 0.17 0.12 -0.03 0 278 24.0 Call 0.09 0.14 0.13 0.01 4 337 25.0 Call 0.07 0.11 0.13 0.03 11 1,023 26.0 Call 0.06 0.11 0.07 -0.02 2 638 27.0 Call 0.06 0.11 0.08 0.00 0 212 28.0 Call 0.02 0.10 0.10 0.03 0 180 29.0 Call 0.01 0.09 0.09 0.03 0 400 30.0 Call 0.02 0.09 0.06 0.01 0 863 31.0 Call 0.00 0.08 0.06 0.01 0 496 32.0 Call 0.00 0.08 0.12 0.07 0 1,358 33.0 Call 0.00 0.07 0.19 0.14 0 788 34.0 Call 0.00 0.07 0.09 0.05 0 194 35.0 Call 0.01 0.07 0.10 0.06 0 154 36.0 Call 0.00 0.07 0.04 0.00 0 331 37.0 Call 0.00 0.06 0.10 0.06 0 189 38.0 Call 0.00 0.06 0.03 -0.01 4 471 39.0 Call 0.00 0.06 0.10 0.07 0 164 40.0 Call 0.02 0.06 0.02 -0.01 0 256 41.0 Call 0.00 0.06 0.05 0.02 0 641 42.0 Call 0.00 0.06 0.06 0.03 0 113 43.0 Call 0.00 0.06 0.15 0.13 0 225 44.0 Call 0.00 0.06 0.10 0.08 0 690 45.0 Call 0.00 0.06 0.04 0.02 0 168 46.0 Call 0.00 0.06 0.21 0.19 0 6 47.0 Call 0.00 0.06 0.04 0.02 0 44 48.0 Call 0.00 0.06 0.05 0.04 0 10 49.0 Call 0.00 0.06 0.18 0.17 0 9 50.0 Call 0.00 0.05 0.11 0.10 0 317 51.0 Call 0.00 0.05 0.26 0.25 0 227 52.0 Call 0.00 0.05 0.01 0.00 0 71 53.0 Call 0.00 0.05 0.07 0.06 0 35 54.0 Call 0.00 0.05 0.07 0.06 0 12 55.0 Call 0.00 0.05 0.16 0.16 0 127 56.0 Call 0.00 0.05 0.03 0.03 0 550 60.0 Call 0.00 0.05 0.01 0.01 0 292 65.0 Call 0.00 0.05 0.02 0.02 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.08 0.03 -0.03 1 5,803 6.0 Put 0.03 0.12 0.42 0.34 0 95 7.0 Put 0.08 0.16 0.10 -0.02 0 1,133 8.0 Put 0.16 0.21 0.18 0.00 1 653 9.0 Put 0.23 0.30 0.27 -0.02 1 396 10.0 Put 0.37 0.43 0.37 -0.05 2 1,181 11.0 Put 0.57 0.63 0.61 -0.02 1 574 12.0 Put 0.82 0.90 0.88 -0.02 201 1,085 13.0 Put 1.17 1.26 1.24 -0.03 3 1,864 14.0 Put 1.68 1.74 1.68 -0.03 2,393 11,724 15.0 Put 2.20 2.29 2.19 -0.08 13 1,067 16.0 Put 2.86 2.97 2.90 -0.02 3 910 17.0 Put 3.60 3.70 3.30 -0.36 0 671 18.0 Put 4.35 4.55 4.10 -0.36 0 1,193 19.0 Put 5.20 5.40 5.17 -0.14 0 1,434 20.0 Put 6.00 6.35 5.75 -0.45 0 6,451 21.0 Put 7.00 7.20 7.05 -0.08 2 890 22.0 Put 8.00 8.15 7.50 -0.56 0 485 23.0 Put 8.85 9.15 10.35 1.33 0 499 24.0 Put 9.85 10.10 10.30 0.31 0 471 25.0 Put 10.80 11.10 10.35 -0.61 0 914 26.0 Put 11.75 12.10 11.89 -0.06 0 182 27.0 Put 12.75 13.10 13.05 0.12 0 60 28.0 Put 13.75 14.05 13.85 -0.07 0 307 29.0 Put 14.70 15.10 14.87 -0.04 0 64 30.0 Put 15.75 16.05 16.05 0.15 1 176 31.0 Put 16.50 17.20 17.50 0.61 0 182 32.0 Put 17.50 18.20 14.79 -3.09 0 346 33.0 Put 18.45 19.20 21.28 2.40 0 113 34.0 Put 19.50 20.20 20.40 0.53 0 135 35.0 Put 20.50 21.15 21.10 0.23 0 250 36.0 Put 21.45 22.15 23.60 1.74 0 13 37.0 Put 22.45 23.15 24.21 1.35 0 17 38.0 Put 23.45 24.15 20.58 -3.27 0 22 39.0 Put 24.45 25.15 21.33 -3.52 0 15 40.0 Put 25.40 26.15 25.79 -0.05 0 110 41.0 Put 26.45 27.15 27.70 0.86 0 4 42.0 Put 27.40 28.15 18.40 -9.44 0 229 43.0 Put 28.40 29.15 19.32 -9.51 0 30 44.0 Put 29.45 30.15 29.95 0.12 0 2 45.0 Put 30.45 31.15 30.60 -0.22 0 38 46.0 Put 31.40 32.15 21.40 -10.42 0 23 47.0 Put 32.35 33.15 24.50 -8.31 0 6 48.0 Put 33.35 34.15 23.05 -10.76 0 1 49.0 Put 34.35 35.15 34.70 -0.11 0 5 50.0 Put 35.35 36.15 35.65 -0.15 0 1,170 51.0 Put 36.40 37.15 0.00 0.00 0 0 52.0 Put 37.40 38.15 26.60 -11.20 0 2 53.0 Put 38.35 39.15 0.00 0.00 0 0 54.0 Put 39.35 40.15 31.05 -8.74 0 8 55.0 Put 40.35 41.15 31.34 -9.45 0 27 56.0 Put 41.40 42.15 29.35 -12.44 0 2 60.0 Put 45.25 46.15 34.50 -11.29 0 19 65.0 Put 50.25 51.25 38.20 -12.59 0 49 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 135 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.85 13.65 18.50 5.29 0 0 2.0 Call 11.85 12.60 0.00 0.00 0 0 3.0 Call 11.10 11.30 0.00 0.00 0 0 4.0 Call 10.10 10.35 0.00 0.00 0 0 5.0 Call 9.15 9.35 9.81 0.55 0 25 6.0 Call 8.20 8.40 6.80 -1.51 0 12 7.0 Call 7.20 7.55 5.30 -2.11 0 8 8.0 Call 6.45 6.60 6.60 0.04 4 4 9.0 Call 5.65 5.85 5.80 0.04 16 23 10.0 Call 4.90 5.10 5.05 0.06 14 167 11.0 Call 4.20 4.40 4.25 -0.05 0 68 12.0 Call 3.60 3.75 3.90 0.21 0 878 13.0 Call 3.05 3.20 3.22 0.08 23 949 14.0 Call 2.59 2.69 2.70 0.05 22 1,068 15.0 Call 2.20 2.27 2.28 0.03 1,032 32,978 16.0 Call 1.83 1.94 1.91 0.00 5 1,383 17.0 Call 1.53 1.63 1.62 0.01 102 758 18.0 Call 1.26 1.39 1.35 0.00 14 824 19.0 Call 1.10 1.17 1.15 0.00 1 300 20.0 Call 0.91 1.01 0.98 0.00 16 2,308 21.0 Call 0.77 0.87 0.83 0.00 0 101 22.0 Call 0.67 0.75 0.71 0.01 0 260 23.0 Call 0.58 0.65 0.63 0.01 7 287 24.0 Call 0.50 0.57 0.47 -0.06 0 396 25.0 Call 0.43 0.49 0.47 0.00 6 766 26.0 Call 0.36 0.44 0.40 0.00 7 109 27.0 Call 0.32 0.40 0.34 -0.01 0 177 28.0 Call 0.28 0.36 0.33 0.02 0 529 29.0 Call 0.26 0.31 0.27 0.00 0 316 30.0 Call 0.26 0.28 0.28 0.03 105 1,801 31.0 Call 0.20 0.26 0.21 -0.02 0 425 32.0 Call 0.19 0.24 0.25 0.04 0 93 33.0 Call 0.16 0.22 0.25 0.06 0 232 34.0 Call 0.15 0.21 0.17 0.00 0 36 35.0 Call 0.13 0.20 0.21 0.05 0 850 36.0 Call 0.12 0.19 0.47 0.32 0 224 37.0 Call 0.11 0.17 0.15 0.00 0 139 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.01 0 41 2.0 Put 0.00 0.08 0.03 -0.01 0 585 3.0 Put 0.03 0.11 0.10 0.03 0 86 4.0 Put 0.08 0.15 0.31 0.19 0 700 5.0 Put 0.17 0.21 0.19 0.00 210 457 6.0 Put 0.22 0.31 0.26 0.00 0 3,774 7.0 Put 0.36 0.42 0.40 0.01 5 1,927 8.0 Put 0.50 0.57 0.53 -0.02 0 1,444 9.0 Put 0.71 0.77 0.70 -0.05 0 1,192 10.0 Put 0.96 1.03 1.00 0.00 0 6,069 11.0 Put 1.26 1.32 1.31 0.00 23 1,373 12.0 Put 1.64 1.75 1.69 -0.01 0 2,718 13.0 Put 2.07 2.18 2.15 0.00 10 3,140 14.0 Put 2.59 2.71 2.71 0.05 0 1,197 15.0 Put 3.20 3.30 3.22 -0.04 57 2,035 16.0 Put 3.80 3.95 3.62 -0.29 0 985 17.0 Put 4.50 4.65 5.20 0.60 0 637 18.0 Put 5.25 5.40 5.00 -0.34 0 885 19.0 Put 6.00 6.20 6.25 0.12 0 314 20.0 Put 6.85 7.00 6.60 -0.36 0 980 21.0 Put 7.65 7.85 7.83 0.03 1 346 22.0 Put 8.55 8.75 8.42 -0.23 0 659 23.0 Put 9.45 9.75 9.05 -0.51 0 228 24.0 Put 10.35 10.65 9.82 -0.65 0 443 25.0 Put 11.25 11.60 10.80 -0.60 0 257 26.0 Put 12.15 12.50 13.00 0.68 0 89 27.0 Put 13.15 13.45 13.50 0.23 0 83 28.0 Put 14.05 14.45 14.90 0.68 0 66 29.0 Put 15.05 15.40 15.05 -0.12 0 164 30.0 Put 16.05 16.25 16.18 0.04 0 37 31.0 Put 16.75 17.40 14.15 -2.96 0 120 32.0 Put 17.65 18.35 10.55 -7.54 0 98 33.0 Put 18.65 19.35 20.65 1.59 0 44 34.0 Put 19.65 20.35 20.08 0.04 1 52 35.0 Put 20.60 21.30 21.30 0.28 0 29 36.0 Put 21.70 22.30 22.68 0.68 0 18 37.0 Put 22.65 23.30 22.86 -0.13 0 44 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 149 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.95 9.50 9.45 0.19 0 5 6.0 Call 8.05 8.70 0.00 0.00 0 0 7.0 Call 7.20 7.75 0.00 0.00 0 0 8.0 Call 6.25 6.75 6.60 0.01 0 2 9.0 Call 5.45 5.90 5.30 -0.50 0 46 10.0 Call 4.90 5.20 5.20 0.14 0 25 11.0 Call 4.25 4.45 3.29 -1.09 0 6 12.0 Call 3.65 3.85 3.75 -0.03 0 31 13.0 Call 3.10 3.30 3.65 0.42 0 1,059 14.0 Call 2.70 2.81 2.90 0.13 18 63 15.0 Call 2.27 2.41 2.37 0.00 6 342 16.0 Call 1.94 2.06 2.08 0.07 0 115 17.0 Call 1.70 1.75 1.75 0.04 6 364 18.0 Call 1.35 1.51 1.52 0.04 5 113 19.0 Call 1.14 1.29 1.26 0.00 3 254 20.0 Call 1.00 1.13 1.10 0.01 2 309 21.0 Call 0.84 0.96 1.05 0.12 0 248 22.0 Call 0.76 0.84 1.00 0.19 0 107 23.0 Call 0.66 0.73 0.70 0.00 1 181 24.0 Call 0.57 0.65 0.70 0.09 0 218 25.0 Call 0.48 0.58 0.59 0.05 0 324 26.0 Call 0.43 0.51 0.38 -0.09 0 204 27.0 Call 0.36 0.46 0.50 0.08 0 324 28.0 Call 0.33 0.41 0.32 -0.05 0 143 29.0 Call 0.28 0.36 0.37 0.04 0 205 30.0 Call 0.25 0.33 0.29 0.00 10 301 31.0 Call 0.23 0.30 0.35 0.08 0 198 32.0 Call 0.21 0.28 0.26 0.01 0 151 33.0 Call 0.19 0.26 0.11 -0.11 0 42 34.0 Call 0.17 0.25 0.24 0.03 0 430 35.0 Call 0.16 0.23 0.19 0.00 0 262 36.0 Call 0.14 0.22 0.16 -0.02 0 359 37.0 Call 0.13 0.20 0.13 -0.04 0 257 38.0 Call 0.12 0.19 0.20 0.04 0 502 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.18 0.25 0.21 0.00 30 101 6.0 Put 0.26 0.32 0.30 0.00 0 10 7.0 Put 0.39 0.46 0.42 0.00 9 120 8.0 Put 0.55 0.63 0.55 -0.06 0 244 9.0 Put 0.76 0.85 0.88 0.05 0 117 10.0 Put 1.03 1.12 1.08 -0.02 0 90 11.0 Put 1.35 1.45 1.25 -0.17 0 51 12.0 Put 1.74 1.86 1.66 -0.16 0 170 13.0 Put 2.17 2.32 2.62 0.34 0 588 14.0 Put 2.73 2.84 2.76 -0.05 2 627 15.0 Put 3.30 3.45 3.17 -0.24 0 1,235 16.0 Put 3.95 4.10 3.85 -0.19 0 1,025 17.0 Put 4.60 4.80 5.25 0.52 0 187 18.0 Put 5.30 5.55 6.35 0.86 0 534 19.0 Put 6.10 6.30 6.30 0.03 0 295 20.0 Put 6.95 7.15 7.02 -0.06 0 175 21.0 Put 7.75 8.00 7.75 -0.17 0 520 22.0 Put 8.65 8.85 8.55 -0.23 2 1,057 23.0 Put 9.50 9.75 9.26 -0.42 0 620 24.0 Put 10.40 10.70 11.25 0.67 0 161 25.0 Put 11.35 11.60 12.20 0.71 0 695 26.0 Put 12.05 12.65 13.30 0.89 0 66 27.0 Put 13.00 13.60 12.70 -0.65 0 147 28.0 Put 13.90 14.55 11.45 -2.85 0 47 29.0 Put 14.85 15.50 17.40 2.15 0 171 30.0 Put 15.80 16.45 16.45 0.25 0 104 31.0 Put 16.75 17.45 18.74 1.57 0 5 32.0 Put 17.75 18.40 18.15 0.01 0 72 33.0 Put 18.70 19.40 12.72 -6.39 0 260 34.0 Put 19.70 20.35 17.50 -2.59 0 194 35.0 Put 20.65 21.35 21.35 0.28 0 327 36.0 Put 21.60 22.35 17.10 -4.95 0 844 37.0 Put 22.60 23.30 23.20 0.17 0 1,761 38.0 Put 23.55 24.30 25.30 1.28 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 170 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.85 13.65 10.92 -2.29 0 1 2.0 Call 11.85 12.65 9.89 -2.32 0 0 3.0 Call 11.10 11.30 9.11 -2.10 0 1 4.0 Call 10.10 10.35 8.15 -2.07 0 1 5.0 Call 9.15 9.40 8.65 -0.62 0 12 6.0 Call 8.20 8.45 7.92 -0.42 0 1,117 7.0 Call 7.35 7.55 8.00 0.54 0 490 8.0 Call 6.50 6.75 6.65 0.01 12 502 9.0 Call 5.75 6.00 4.70 -1.17 0 40 10.0 Call 5.00 5.25 5.20 0.06 0 1,287 11.0 Call 4.35 4.55 4.50 0.01 0 80 12.0 Call 3.80 4.00 4.10 0.19 51 427 13.0 Call 3.30 3.45 3.35 -0.02 24 463 14.0 Call 2.85 2.98 2.98 0.07 2 1,039 15.0 Call 2.41 2.58 2.59 0.08 96 914 16.0 Call 2.07 2.22 2.20 0.04 0 440 17.0 Call 1.80 1.91 1.86 -0.03 17 1,480 18.0 Call 1.49 1.65 1.62 0.01 19 688 19.0 Call 1.29 1.44 1.47 0.07 0 290 20.0 Call 1.15 1.25 1.24 0.02 44 2,052 21.0 Call 0.96 1.11 1.07 0.02 5 265 22.0 Call 0.87 0.96 1.08 0.14 0 383 23.0 Call 0.76 0.86 0.86 0.04 1 703 24.0 Call 0.65 0.76 0.72 0.00 1 1,138 25.0 Call 0.57 0.68 0.61 -0.03 11 2,072 26.0 Call 0.51 0.60 0.52 -0.05 0 659 27.0 Call 0.47 0.55 0.49 -0.03 2 344 28.0 Call 0.42 0.50 0.44 -0.01 30 862 29.0 Call 0.36 0.44 0.41 0.00 0 178 30.0 Call 0.34 0.40 0.40 0.03 24 3,896 31.0 Call 0.31 0.38 0.26 -0.08 0 648 32.0 Call 0.27 0.35 0.38 0.07 0 337 33.0 Call 0.24 0.32 0.31 0.03 0 304 34.0 Call 0.22 0.29 0.27 0.01 0 833 35.0 Call 0.21 0.28 0.26 0.03 0 1,257 36.0 Call 0.20 0.26 0.25 0.03 0 369 37.0 Call 0.17 0.25 0.26 0.05 0 328 38.0 Call 0.17 0.22 0.19 -0.01 0 369 39.0 Call 0.16 0.22 0.21 0.02 0 243 40.0 Call 0.15 0.21 0.19 0.01 0 3,201 41.0 Call 0.12 0.19 0.24 0.07 0 642 42.0 Call 0.13 0.19 0.14 -0.02 1 870 43.0 Call 0.12 0.18 0.18 0.03 0 1,036 44.0 Call 0.12 0.15 0.14 0.00 0 2,554 45.0 Call 0.11 0.17 0.17 0.04 0 3,967 46.0 Call 0.10 0.18 0.09 -0.04 0 574 47.0 Call 0.08 0.17 0.11 -0.02 0 52 48.0 Call 0.07 0.17 0.12 0.00 0 751 49.0 Call 0.07 0.16 0.91 0.79 0 98 50.0 Call 0.09 0.13 0.13 0.01 0 2,393 51.0 Call 0.06 0.15 0.14 0.03 0 210 52.0 Call 0.06 0.15 0.08 -0.03 0 137 53.0 Call 0.05 0.15 0.16 0.05 0 33 54.0 Call 0.05 0.14 0.37 0.27 0 164 55.0 Call 0.05 0.14 0.11 0.01 0 555 56.0 Call 0.05 0.14 0.18 0.08 0 293 57.0 Call 0.04 0.13 0.64 0.55 0 18 58.0 Call 0.04 0.13 0.27 0.18 0 220 59.0 Call 0.04 0.13 0.85 0.76 0 59 60.0 Call 0.03 0.13 0.14 0.05 0 3,554 61.0 Call 0.04 0.12 0.75 0.66 0 101 62.0 Call 0.03 0.12 0.23 0.14 0 205 63.0 Call 0.03 0.12 0.55 0.47 0 533 64.0 Call 0.03 0.12 0.26 0.18 0 507 65.0 Call 0.08 0.10 0.10 0.02 0 7,374 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.04 0.03 0.00 0 4,965 2.0 Put 0.00 0.09 0.05 -0.02 0 739 3.0 Put 0.07 0.11 0.09 -0.01 2 225 4.0 Put 0.12 0.18 0.17 0.00 0 1,832 5.0 Put 0.21 0.27 0.24 0.00 205 1,264 6.0 Put 0.32 0.37 0.45 0.10 0 2,312 7.0 Put 0.45 0.52 0.67 0.17 0 3,040 8.0 Put 0.63 0.72 0.62 -0.08 0 2,981 9.0 Put 0.87 0.96 0.83 -0.10 0 2,963 10.0 Put 1.15 1.25 1.19 -0.03 1 6,018 11.0 Put 1.50 1.60 1.56 -0.01 0 2,677 12.0 Put 1.90 2.01 1.94 -0.05 7 1,187 13.0 Put 2.38 2.48 2.35 -0.10 6 1,943 14.0 Put 2.91 2.99 2.95 -0.04 1 2,906 15.0 Put 3.50 3.65 3.57 -0.01 6 2,007 16.0 Put 4.10 4.30 4.15 -0.08 1 1,615 17.0 Put 4.80 5.00 4.90 -0.04 2 317 18.0 Put 5.55 5.70 5.60 -0.06 11 632 19.0 Put 6.30 6.50 6.40 -0.03 5 689 20.0 Put 7.10 7.30 7.00 -0.25 4 2,168 21.0 Put 7.75 8.20 8.05 -0.02 0 756 22.0 Put 8.60 9.05 9.00 0.06 0 675 23.0 Put 9.45 9.95 9.65 -0.17 0 234 24.0 Put 10.30 10.85 10.15 -0.56 0 1,638 25.0 Put 11.25 11.80 11.05 -0.57 0 634 26.0 Put 12.15 12.75 11.90 -0.64 0 842 27.0 Put 13.10 13.65 14.70 1.23 0 517 28.0 Put 14.00 14.60 13.90 -0.50 0 749 29.0 Put 14.90 15.55 16.76 1.41 0 45 30.0 Put 15.90 16.55 16.10 -0.20 0 967 31.0 Put 16.80 17.50 18.37 1.11 0 269 32.0 Put 17.80 18.45 18.73 0.51 0 152 33.0 Put 18.75 19.45 20.87 1.68 0 61 34.0 Put 19.75 20.40 21.16 1.01 0 99 35.0 Put 20.65 21.40 21.55 0.43 0 212 36.0 Put 21.65 22.35 23.26 1.16 0 117 37.0 Put 22.60 23.35 23.40 0.32 0 67 38.0 Put 23.60 24.35 23.42 -0.64 0 1,122 39.0 Put 24.60 25.30 24.25 -0.80 0 32 40.0 Put 25.55 26.30 26.25 0.22 0 793 41.0 Put 26.55 27.30 28.74 1.73 0 528 42.0 Put 27.55 28.30 30.24 2.24 0 603 43.0 Put 28.50 29.25 30.87 1.89 0 738 44.0 Put 29.50 30.25 21.05 -8.92 0 161 45.0 Put 30.50 31.25 31.30 0.34 0 319 46.0 Put 31.50 32.25 21.20 -10.75 0 112 47.0 Put 32.45 33.25 24.80 -8.14 0 7 48.0 Put 33.45 34.25 21.50 -12.43 0 31 49.0 Put 34.45 35.25 25.85 -9.08 0 13 50.0 Put 35.45 36.25 31.57 -4.35 0 135 51.0 Put 36.40 37.25 28.85 -8.06 0 12 52.0 Put 37.40 38.20 26.50 -11.40 0 220 53.0 Put 38.45 39.20 27.50 -11.40 0 275 54.0 Put 39.45 40.20 28.35 -11.54 0 325 55.0 Put 40.40 41.25 29.30 -11.58 0 50 56.0 Put 41.40 42.25 37.00 -4.88 0 1 57.0 Put 42.40 43.35 32.40 -10.47 0 10 58.0 Put 43.40 44.40 0.00 0.00 0 0 59.0 Put 44.40 45.35 34.20 -10.66 0 5 60.0 Put 45.35 46.40 42.75 -3.11 0 1,726 61.0 Put 46.35 47.35 36.95 -9.90 0 492 62.0 Put 47.35 48.40 39.34 -8.51 0 288 63.0 Put 48.35 49.40 37.10 -11.75 0 88 64.0 Put 49.35 50.40 38.00 -11.84 0 10 65.0 Put 50.35 51.40 51.23 0.39 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 226 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 12.10 12.35 0.00 0.00 0 0 3.0 Call 11.10 11.30 11.32 0.11 1 0 4.0 Call 10.10 10.35 10.38 0.13 1 0 5.0 Call 9.15 9.40 0.00 0.00 0 0 6.0 Call 8.25 8.55 0.00 0.00 0 0 7.0 Call 7.45 7.65 8.35 0.77 0 1 8.0 Call 6.65 6.90 0.00 0.00 0 0 9.0 Call 5.95 6.15 0.00 0.00 0 0 10.0 Call 5.25 5.50 5.60 0.21 1 5 11.0 Call 4.65 4.90 0.00 0.00 0 0 12.0 Call 4.10 4.35 4.65 0.41 0 3 13.0 Call 3.65 3.85 3.73 0.00 2 18 14.0 Call 3.20 3.40 3.37 0.07 15 12 15.0 Call 2.83 2.98 3.04 0.13 0 49 16.0 Call 2.49 2.67 2.72 0.14 67 29 17.0 Call 2.17 2.38 2.24 -0.04 243 4 18.0 Call 1.87 2.10 1.64 -0.37 0 77 19.0 Call 1.72 1.86 1.40 -0.42 0 1 20.0 Call 1.45 1.69 1.56 -0.07 1 95 21.0 Call 1.28 1.49 1.48 0.03 0 1 22.0 Call 1.17 1.33 0.00 0.00 0 0 23.0 Call 1.04 1.20 1.15 -0.02 2 4 24.0 Call 0.97 1.11 1.10 0.05 1 3 25.0 Call 0.92 0.97 0.93 -0.01 2 223 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.13 0.00 0.00 0 0 3.0 Put 0.00 0.20 0.15 0.00 0 320 4.0 Put 0.02 0.52 0.00 0.00 0 0 5.0 Put 0.11 0.61 0.32 -0.05 0 813 6.0 Put 0.44 0.51 0.72 0.24 0 584 7.0 Put 0.61 0.70 0.64 -0.03 0 502 8.0 Put 0.85 0.95 0.91 0.00 1 1,092 9.0 Put 1.12 1.22 1.10 -0.09 0 1,289 10.0 Put 1.47 1.56 1.50 -0.03 4 55 11.0 Put 1.84 1.95 1.81 -0.09 0 8 12.0 Put 2.30 2.40 2.20 -0.17 0 10 13.0 Put 2.79 2.92 2.76 -0.10 0 27 14.0 Put 3.30 3.50 3.40 -0.02 0 101 15.0 Put 3.90 4.10 4.10 0.07 0 11 16.0 Put 4.55 4.75 5.50 0.82 0 17 17.0 Put 5.25 5.45 6.25 0.88 0 17 18.0 Put 5.95 6.15 7.00 0.90 0 42 19.0 Put 6.70 6.90 7.85 0.96 0 159 20.0 Put 7.35 7.85 7.80 0.11 0 503 21.0 Put 8.15 8.65 8.60 0.10 0 459 22.0 Put 9.00 9.50 9.80 0.47 0 1 23.0 Put 9.85 10.35 0.00 0.00 0 0 24.0 Put 10.70 11.25 11.62 0.56 0 188 25.0 Put 11.55 12.15 11.95 0.01 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 240 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.85 9.75 8.40 -0.92 0 1 6.0 Call 8.05 8.90 0.00 0.00 0 0 7.0 Call 7.05 7.75 0.00 0.00 0 0 8.0 Call 6.60 7.00 6.26 -0.58 0 6 9.0 Call 5.90 6.30 6.31 0.19 0 2 10.0 Call 5.35 5.55 5.13 -0.33 0 76 11.0 Call 4.70 4.95 5.52 0.65 0 2 12.0 Call 4.20 4.40 4.30 -0.04 0 22 13.0 Call 3.70 3.90 3.45 -0.41 0 162 14.0 Call 3.05 3.50 3.65 0.22 0 21 15.0 Call 2.77 3.10 2.37 -0.64 0 184 16.0 Call 2.52 2.74 2.60 -0.07 0 346 17.0 Call 2.27 2.46 1.64 -0.74 0 519 18.0 Call 1.99 2.21 2.28 0.17 0 99 19.0 Call 1.77 1.98 1.53 -0.34 0 28 20.0 Call 1.55 1.77 1.75 0.06 0 207 21.0 Call 1.39 1.59 1.50 -0.02 1 277 22.0 Call 1.25 1.43 1.33 -0.05 1 756 23.0 Call 1.11 1.30 1.00 -0.24 0 30 24.0 Call 1.02 1.15 0.98 -0.12 0 160 25.0 Call 0.89 1.07 1.05 0.04 2 2,899 26.0 Call 0.80 0.96 1.00 0.08 0 108 27.0 Call 0.77 0.90 0.73 -0.11 0 52 28.0 Call 0.64 0.82 0.78 0.01 0 1,755 29.0 Call 0.62 0.74 0.57 -0.14 0 66 30.0 Call 0.56 0.71 0.50 -0.15 0 152 31.0 Call 0.53 0.67 1.18 0.58 0 12 32.0 Call 0.48 0.60 0.53 -0.02 0 63 33.0 Call 0.45 0.56 0.40 -0.11 0 61 34.0 Call 0.41 0.56 1.00 0.52 0 2 35.0 Call 0.43 0.49 0.52 0.07 0 407 36.0 Call 0.34 0.49 0.52 0.10 0 10 37.0 Call 0.34 0.43 0.45 0.06 0 226 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 0.80 0.63 0.28 0 1,258 6.0 Put 0.46 0.54 0.85 0.35 0 88 7.0 Put 0.64 0.74 0.83 0.13 0 891 8.0 Put 0.89 1.01 1.40 0.46 0 49 9.0 Put 1.13 1.30 1.81 0.57 0 46 10.0 Put 1.54 1.65 1.52 -0.05 0 153 11.0 Put 1.90 2.04 2.49 0.50 0 20 12.0 Put 2.35 2.49 2.45 0.00 0 95 13.0 Put 2.84 3.05 2.70 -0.26 0 405 14.0 Put 3.40 3.60 3.95 0.43 0 39 15.0 Put 4.00 4.20 3.85 -0.25 0 136 16.0 Put 4.65 4.85 5.50 0.75 0 69 17.0 Put 5.35 5.55 5.15 -0.29 0 296 18.0 Put 6.05 6.25 6.75 0.59 0 72 19.0 Put 6.80 7.05 7.50 0.59 0 367 20.0 Put 7.45 8.30 7.75 0.03 0 59 21.0 Put 8.25 9.10 8.79 0.26 0 200 22.0 Put 9.05 9.95 6.85 -2.53 0 3 23.0 Put 9.80 10.65 11.90 1.67 0 407 24.0 Put 10.75 11.50 6.01 -5.06 0 4 25.0 Put 11.60 12.95 8.69 -3.28 0 2 26.0 Put 12.50 13.80 13.65 0.78 0 1 27.0 Put 13.40 14.75 13.93 0.15 0 21 28.0 Put 14.35 15.65 12.22 -2.47 0 2 29.0 Put 15.25 16.55 0.00 0.00 0 0 30.0 Put 16.15 17.10 18.10 1.55 0 5 31.0 Put 17.10 18.45 0.00 0.00 0 0 32.0 Put 18.05 19.40 0.00 0.00 0 0 33.0 Put 19.00 20.30 11.00 -8.38 0 2 34.0 Put 19.95 21.25 12.10 -8.24 0 1 35.0 Put 20.90 22.25 22.04 0.74 0 76 36.0 Put 21.85 23.20 22.62 0.36 0 74 37.0 Put 22.80 23.60 13.65 -9.57 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 331 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.25 6.55 6.05 -0.50 0 504 10.0 Call 5.70 5.95 4.26 -1.69 0 10 11.0 Call 5.15 5.40 5.45 0.04 0 31 12.0 Call 4.65 4.90 3.30 -1.60 0 3 13.0 Call 4.15 4.45 3.95 -0.44 0 7 14.0 Call 3.80 4.05 4.35 0.47 0 7 15.0 Call 3.40 3.70 3.75 0.22 1 38 16.0 Call 3.05 3.35 3.45 0.25 0 6 17.0 Call 2.74 3.05 3.20 0.29 0 2 18.0 Call 2.33 2.85 2.42 -0.22 0 100 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.12 2.12 1.75 0.17 0 455 10.0 Put 1.51 2.51 2.09 0.11 0 188 11.0 Put 1.96 2.95 2.93 0.50 0 1 12.0 Put 2.37 3.75 3.80 0.90 0 8 13.0 Put 2.74 4.30 3.60 0.22 0 10 14.0 Put 3.75 4.65 3.85 0.00 0 2 15.0 Put 3.90 5.50 4.65 0.17 0 28 16.0 Put 4.55 6.15 0.00 0.00 0 0 17.0 Put 5.40 6.95 0.00 0.00 0 0 18.0 Put 5.80 7.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 534 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.70 13.65 13.05 -0.16 0 15 2.0 Call 11.70 12.65 12.60 0.38 0 0 3.0 Call 11.00 11.50 11.05 -0.20 0 27 4.0 Call 10.15 10.60 9.18 -1.24 0 3 5.0 Call 9.35 9.80 9.85 0.22 0 37 6.0 Call 8.65 9.05 8.75 -0.12 0 4 7.0 Call 8.00 8.40 8.35 0.23 0 27 8.0 Call 7.40 7.80 6.94 -0.52 0 522 9.0 Call 6.85 7.25 7.03 0.05 1 8 10.0 Call 6.30 6.75 6.30 -0.22 0 536 11.0 Call 5.75 6.30 6.00 -0.05 6 1,702 12.0 Call 5.55 5.80 5.65 0.03 10 2,300 13.0 Call 5.00 5.40 5.40 0.22 4 3,840 14.0 Call 4.70 5.05 4.95 0.10 502 3,245 15.0 Call 4.25 4.75 4.50 -0.02 29 4,318 16.0 Call 4.00 4.35 4.20 0.00 0 354 17.0 Call 3.60 4.15 4.30 0.43 0 219 18.0 Call 3.45 3.80 3.55 -0.07 0 330 19.0 Call 3.25 3.55 3.40 0.02 0 423 20.0 Call 2.93 3.50 3.25 0.09 76 4,735 21.0 Call 2.15 3.75 3.00 0.05 0 285 22.0 Call 2.50 2.90 3.00 0.26 0 271 23.0 Call 2.34 2.80 2.99 0.41 0 370 24.0 Call 1.93 2.93 2.65 0.19 0 316 25.0 Call 2.21 2.51 2.25 -0.10 7 2,180 26.0 Call 1.90 2.67 2.20 -0.04 1 675 27.0 Call 1.54 2.33 1.60 -0.53 0 465 28.0 Call 1.65 2.26 1.75 -0.27 0 290 29.0 Call 1.60 2.08 1.89 -0.03 0 508 30.0 Call 1.70 1.97 1.84 0.02 13 2,168 31.0 Call 1.14 2.14 2.05 0.33 0 329 32.0 Call 1.06 2.06 1.50 -0.12 0 182 33.0 Call 0.99 1.99 1.45 -0.10 0 236 34.0 Call 0.91 1.91 1.50 0.01 0 395 35.0 Call 1.20 1.64 1.50 0.07 0 2,085 36.0 Call 1.20 1.50 1.38 0.00 0 135 37.0 Call 0.72 1.72 2.03 0.71 1 94 38.0 Call 1.00 1.88 1.00 -0.26 0 638 39.0 Call 1.05 1.60 1.00 -0.21 0 184 40.0 Call 0.90 1.33 1.00 -0.15 5 3,194 41.0 Call 0.52 1.20 0.90 -0.19 0 79 42.0 Call 0.47 1.17 1.25 0.22 0 368 43.0 Call 0.44 1.44 1.12 0.14 0 503 44.0 Call 0.40 1.40 1.20 0.28 0 112 45.0 Call 0.70 1.03 0.93 0.06 101 1,294 46.0 Call 0.55 0.99 0.93 0.12 0 54 47.0 Call 0.29 1.30 0.59 -0.16 0 35 48.0 Call 0.28 0.93 0.65 -0.05 0 49 49.0 Call 0.23 0.90 1.58 0.89 0 29 50.0 Call 0.65 1.03 0.90 0.22 0 1,814 51.0 Call 0.20 0.85 0.82 0.14 0 84 52.0 Call 0.20 0.83 0.60 -0.07 0 43 53.0 Call 0.17 1.18 0.80 0.14 0 55 54.0 Call 0.51 0.78 5.00 4.35 0 18 55.0 Call 0.41 1.15 0.68 0.03 0 1,391 56.0 Call 0.00 0.74 0.50 -0.14 0 58 57.0 Call 0.28 0.73 3.79 3.16 0 6 58.0 Call 0.12 0.71 1.39 0.77 0 36 59.0 Call 0.40 0.69 0.50 -0.12 0 23 60.0 Call 0.36 0.67 0.50 -0.11 7 798 61.0 Call 0.10 0.66 1.11 0.51 0 15 62.0 Call 0.22 0.65 0.55 -0.05 0 224 63.0 Call 0.12 0.64 0.45 -0.14 0 556 64.0 Call 0.26 0.59 0.45 -0.13 1 66 65.0 Call 0.40 0.59 0.48 -0.09 112 9,593 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.19 0.15 -0.03 0 321 2.0 Put 0.05 0.28 0.24 0.00 4 6 3.0 Put 0.31 0.50 0.31 0.00 10 289 4.0 Put 0.15 0.73 0.60 0.04 0 33 5.0 Put 0.50 1.00 0.82 0.00 0 561 6.0 Put 0.66 1.66 1.21 0.14 0 121 7.0 Put 1.07 2.07 1.74 0.41 0 46 8.0 Put 1.38 2.38 1.81 0.14 0 41 9.0 Put 2.00 2.35 2.20 0.01 5 184 10.0 Put 2.10 3.65 2.88 0.17 0 184 11.0 Put 2.50 4.10 2.97 -0.26 1 360 12.0 Put 3.15 4.10 3.75 -0.02 20 218 13.0 Put 3.65 4.65 4.40 0.08 0 159 14.0 Put 4.30 5.25 5.38 0.41 1 322 15.0 Put 5.45 5.85 5.75 0.14 17 590 16.0 Put 5.75 6.80 6.30 0.04 0 250 17.0 Put 6.00 7.10 7.00 0.09 0 115 18.0 Put 6.75 8.70 7.95 0.31 0 184 19.0 Put 7.45 9.45 8.98 0.61 0 106 20.0 Put 8.20 10.20 9.05 -0.08 0 295 21.0 Put 9.00 11.00 11.50 1.62 0 256 22.0 Put 9.80 11.80 10.80 0.16 0 160 23.0 Put 10.40 12.60 11.25 -0.21 0 95 24.0 Put 11.20 13.40 13.00 0.68 0 120 25.0 Put 12.00 14.25 14.10 0.91 0 1,691 26.0 Put 12.85 15.10 15.78 1.73 0 178 27.0 Put 13.70 15.95 12.93 -1.99 0 347 28.0 Put 14.55 16.85 17.20 1.41 0 137 29.0 Put 15.45 17.70 18.12 1.46 0 96 30.0 Put 16.30 18.60 18.55 1.01 0 162 31.0 Put 17.20 19.50 18.89 0.47 0 7 32.0 Put 18.10 20.40 19.45 0.15 0 153 33.0 Put 19.00 21.30 21.28 1.06 0 9 34.0 Put 19.90 22.20 21.61 0.47 0 11 35.0 Put 20.85 23.10 22.74 0.68 0 115 36.0 Put 21.75 24.05 25.02 2.03 0 53 37.0 Put 22.70 24.95 24.45 0.53 0 10 38.0 Put 23.65 25.90 25.10 0.25 0 54 39.0 Put 24.55 26.80 27.45 1.67 0 34 40.0 Put 25.50 27.85 27.35 0.65 0 1,016 41.0 Put 26.45 28.70 29.67 2.03 0 22 42.0 Put 27.40 29.65 30.49 1.92 0 242 43.0 Put 28.35 30.60 31.12 1.62 0 37 44.0 Put 29.35 31.55 24.79 -5.65 0 40 45.0 Put 30.30 32.50 23.65 -7.72 0 31 46.0 Put 31.25 33.45 22.90 -9.41 0 14 47.0 Put 32.20 34.40 30.00 -3.25 0 90 48.0 Put 33.20 35.35 32.80 -1.39 0 125 49.0 Put 34.15 36.30 33.70 -1.47 0 16 50.0 Put 35.10 37.30 27.75 -8.41 0 50 51.0 Put 36.05 38.30 27.00 -10.14 0 10 52.0 Put 37.00 39.25 30.20 -7.93 0 144 53.0 Put 37.95 40.25 0.00 0.00 0 0 54.0 Put 38.90 41.45 41.40 1.30 0 209 55.0 Put 39.85 42.45 39.35 -1.73 0 20 56.0 Put 40.80 43.45 40.25 -1.82 0 399 57.0 Put 41.80 44.45 34.60 -8.45 0 15 58.0 Put 42.75 45.40 36.59 -7.45 0 8 59.0 Put 43.70 46.40 46.00 0.97 0 6 60.0 Put 44.70 47.40 47.43 1.41 0 474 61.0 Put 45.65 48.40 36.45 -10.55 0 154 62.0 Put 46.65 49.40 40.25 -7.74 0 9 63.0 Put 47.60 50.40 40.30 -8.68 0 120 64.0 Put 48.55 51.40 0.00 0.00 0 0 65.0 Put 49.55 52.40 53.49 2.53 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 04, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.08 14.19 14.53 0.34 2.40 4000X100 0.00 0.00 9,348 Thu Aug 4 2022 5:17:53 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 5 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.45 9.60 8.70 -0.49 0 0 6.0 Call 8.45 8.60 0.00 0.00 0 0 7.0 Call 7.45 7.60 0.00 0.00 0 0 7.5 Call 6.95 7.10 0.00 0.00 0 0 8.0 Call 6.45 6.60 0.00 0.00 0 0 8.5 Call 5.95 6.10 0.00 0.00 0 0 9.0 Call 5.45 5.65 5.12 -0.07 0 1 9.5 Call 4.95 5.10 3.97 -0.72 0 3 10.0 Call 4.45 4.60 4.00 -0.19 0 7 10.5 Call 3.95 4.10 0.00 0.00 0 0 11.0 Call 3.45 3.60 3.00 -0.19 0 22 11.5 Call 2.94 3.15 3.51 0.81 0 13 12.0 Call 2.49 2.59 2.25 0.04 0 147 12.5 Call 1.98 2.09 2.02 0.30 13 278 13.0 Call 1.50 1.59 1.57 0.31 33 1,031 13.5 Call 1.04 1.14 1.08 0.24 53 440 14.0 Call 0.63 0.68 0.65 0.15 410 1,432 14.5 Call 0.32 0.34 0.33 0.06 470 3,247 15.0 Call 0.14 0.16 0.14 0.01 2,973 3,499 15.5 Call 0.05 0.07 0.06 0.00 834 3,320 16.0 Call 0.03 0.04 0.04 0.01 193 2,381 16.5 Call 0.00 0.02 0.01 -0.01 12 848 17.0 Call 0.00 0.01 0.02 0.01 23 679 17.5 Call 0.00 0.02 0.02 0.01 0 1,082 18.0 Call 0.00 0.01 0.01 0.01 2 461 18.5 Call 0.00 0.02 0.01 0.01 0 142 19.0 Call 0.00 0.02 0.02 0.02 0 884 19.5 Call 0.00 0.03 0.02 0.02 0 22 20.0 Call 0.00 0.01 0.01 0.01 0 319 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.04 0.04 0 44 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.05 0 59 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.07 0.07 0 10 23.5 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.06 0.06 0 13 24.5 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.03 0.03 0 81 26.0 Call 0.00 0.01 0.02 0.02 0 30 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.02 0.02 0 240 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 7.5 Put 0.00 0.02 0.03 0.03 0 219 8.0 Put 0.00 0.02 0.02 0.02 0 683 8.5 Put 0.00 0.02 0.03 0.03 0 387 9.0 Put 0.00 0.01 0.02 0.02 0 611 9.5 Put 0.00 0.02 0.01 0.01 0 2,504 10.0 Put 0.00 0.02 0.01 0.01 0 768 10.5 Put 0.00 0.02 0.03 0.03 0 1,967 11.0 Put 0.00 0.01 0.01 0.00 1 2,177 11.5 Put 0.00 0.02 0.02 0.00 3 892 12.0 Put 0.00 0.02 0.01 -0.01 147 1,984 12.5 Put 0.01 0.02 0.02 -0.02 38 2,921 13.0 Put 0.02 0.03 0.03 -0.05 579 2,169 13.5 Put 0.05 0.06 0.05 -0.11 174 2,512 14.0 Put 0.12 0.15 0.14 -0.17 301 3,176 14.5 Put 0.30 0.35 0.33 -0.25 321 5,284 15.0 Put 0.60 0.66 0.61 -0.33 117 340 15.5 Put 1.02 1.08 1.05 -0.32 5 556 16.0 Put 1.44 1.58 1.56 -0.29 13 429 16.5 Put 1.94 2.04 2.18 -0.16 0 125 17.0 Put 2.34 2.67 2.95 0.12 0 36 17.5 Put 2.88 3.10 3.10 -0.23 1 46 18.0 Put 3.45 3.55 3.60 -0.22 19 54 18.5 Put 3.90 4.05 4.05 -0.27 16 49 19.0 Put 4.40 4.55 4.92 0.10 0 16 19.5 Put 4.90 5.05 0.00 0.00 0 0 20.0 Put 5.40 5.55 6.78 0.96 0 9 20.5 Put 5.90 6.10 0.00 0.00 0 0 21.0 Put 6.40 6.55 6.97 0.15 0 0 21.5 Put 6.90 7.05 0.00 0.00 0 0 22.0 Put 7.35 7.60 9.32 1.50 0 2 22.5 Put 7.90 8.05 7.62 -0.70 0 3 23.0 Put 8.40 8.55 8.91 0.09 0 1 23.5 Put 8.90 9.05 8.76 -0.56 0 4 24.0 Put 9.40 9.55 9.21 -0.61 0 3 24.5 Put 9.90 10.10 9.75 -0.57 0 2 25.0 Put 10.40 10.55 10.60 -0.22 0 1 26.0 Put 11.40 11.55 11.75 -0.07 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.45 9.65 0.00 0.00 0 0 6.0 Call 8.45 8.65 0.00 0.00 0 0 7.0 Call 7.45 7.60 0.00 0.00 0 0 7.5 Call 6.90 7.20 6.10 -0.59 0 1 8.0 Call 6.05 7.00 0.00 0.00 0 0 8.5 Call 5.95 6.10 0.00 0.00 0 0 9.0 Call 5.45 5.60 0.00 0.00 0 0 9.5 Call 4.95 5.15 0.00 0.00 0 0 10.0 Call 4.45 4.60 4.58 0.38 2 10 10.5 Call 3.95 4.10 2.60 -1.11 0 8 11.0 Call 3.45 3.65 3.56 0.33 2 4 11.5 Call 3.00 3.10 3.40 0.65 0 72 12.0 Call 2.52 2.66 2.58 0.29 6 41 12.5 Call 2.08 2.23 1.76 -0.10 0 101 13.0 Call 1.64 1.74 1.68 0.22 54 230 13.5 Call 1.26 1.33 1.31 0.21 57 224 14.0 Call 0.93 0.97 0.96 0.15 247 900 14.5 Call 0.65 0.69 0.66 0.09 3,371 3,898 15.0 Call 0.43 0.46 0.44 0.05 179 849 15.5 Call 0.28 0.31 0.29 0.04 104 1,076 16.0 Call 0.18 0.20 0.19 0.02 75 1,047 16.5 Call 0.11 0.13 0.13 0.01 78 230 17.0 Call 0.07 0.09 0.08 0.00 32 244 17.5 Call 0.05 0.06 0.05 -0.01 3 812 18.0 Call 0.04 0.05 0.04 0.00 22 239 18.5 Call 0.02 0.04 0.07 0.04 0 5 19.0 Call 0.01 0.03 0.02 -0.01 0 33 19.5 Call 0.01 0.02 0.02 0.00 95 0 20.0 Call 0.01 0.02 0.02 0.00 232 116 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.03 0.01 0 13 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.03 0.02 0 160 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.05 0.04 0 7 25.0 Call 0.00 0.03 0.00 0.00 0 0 26.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.05 0 22 6.0 Put 0.00 0.03 0.01 0.01 0 1 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.01 0.01 0 22 8.0 Put 0.00 0.03 0.03 0.03 0 100 8.5 Put 0.01 0.03 0.05 0.05 0 7 9.0 Put 0.01 0.03 0.09 0.09 0 22 9.5 Put 0.00 0.03 0.04 0.03 0 109 10.0 Put 0.00 0.03 0.02 0.00 5 1,651 10.5 Put 0.02 0.03 0.03 0.00 450 619 11.0 Put 0.02 0.04 0.03 -0.03 205 450 11.5 Put 0.04 0.06 0.05 -0.04 152 709 12.0 Put 0.07 0.08 0.07 -0.05 24 1,906 12.5 Put 0.10 0.12 0.11 -0.09 4 1,030 13.0 Put 0.17 0.19 0.17 -0.13 54 1,191 13.5 Put 0.27 0.30 0.28 -0.16 74 266 14.0 Put 0.42 0.46 0.43 -0.22 25 3,447 14.5 Put 0.64 0.68 0.64 -0.26 1,635 536 15.0 Put 0.92 0.97 0.95 -0.27 14 267 15.5 Put 1.26 1.33 1.29 -0.30 3 59 16.0 Put 1.65 1.71 1.77 -0.24 0 121 16.5 Put 2.06 2.18 2.47 0.01 0 5 17.0 Put 2.50 2.61 2.76 -0.16 0 17 17.5 Put 2.97 3.10 4.32 0.92 0 2 18.0 Put 3.40 3.60 3.60 -0.27 0 5 18.5 Put 3.90 4.10 3.71 -0.66 0 2 19.0 Put 4.45 4.60 0.00 0.00 0 0 19.5 Put 4.85 5.10 0.00 0.00 0 0 20.0 Put 5.40 5.60 5.31 -0.55 0 4 20.5 Put 5.90 6.10 0.00 0.00 0 0 21.0 Put 6.20 6.75 7.54 0.69 0 3 21.5 Put 6.85 7.10 0.00 0.00 0 0 22.0 Put 7.20 7.90 0.00 0.00 0 0 22.5 Put 7.60 8.50 0.00 0.00 0 0 23.0 Put 8.20 8.75 8.65 -0.19 0 4 24.0 Put 9.40 9.65 9.61 -0.23 0 1 25.0 Put 10.40 10.65 10.16 -0.68 0 9 26.0 Put 11.35 11.90 11.28 -0.56 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 15 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.45 13.55 11.35 -1.84 0 0 2.0 Call 12.45 12.60 0.00 0.00 0 0 3.0 Call 11.45 11.60 0.00 0.00 0 0 4.0 Call 10.45 10.60 0.00 0.00 0 0 5.0 Call 9.45 9.60 0.00 0.00 0 0 6.0 Call 8.45 8.60 7.45 -0.74 0 0 7.0 Call 7.45 7.60 5.87 -1.32 0 0 7.5 Call 6.95 7.15 0.00 0.00 0 0 8.0 Call 6.45 6.60 3.85 -2.34 0 1 8.5 Call 5.95 6.10 0.00 0.00 0 0 9.0 Call 5.45 5.60 4.10 -1.10 0 1 9.5 Call 4.95 5.10 0.00 0.00 0 0 10.0 Call 4.50 4.60 4.95 0.73 0 627 10.5 Call 4.00 4.15 4.02 0.28 0 10 11.0 Call 3.50 3.65 3.59 0.32 0 214 11.5 Call 3.05 3.15 3.35 0.53 0 902 12.0 Call 2.63 2.71 2.70 0.32 8 403 12.5 Call 2.21 2.28 1.96 -0.03 0 136 13.0 Call 1.81 1.87 1.86 0.25 110 3,003 13.5 Call 1.45 1.51 1.49 0.21 79 514 14.0 Call 1.14 1.17 1.17 0.16 353 2,623 14.5 Call 0.87 0.91 0.90 0.13 37 600 15.0 Call 0.65 0.69 0.66 0.09 1,049 5,358 15.5 Call 0.48 0.50 0.50 0.06 182 1,072 16.0 Call 0.34 0.38 0.36 0.03 186 2,429 16.5 Call 0.24 0.27 0.25 0.01 58 565 17.0 Call 0.17 0.19 0.18 0.00 13 2,746 17.5 Call 0.12 0.14 0.14 0.00 30 662 18.0 Call 0.08 0.12 0.10 0.00 7 1,107 18.5 Call 0.07 0.08 0.08 0.00 0 701 19.0 Call 0.05 0.06 0.05 -0.01 13 1,171 19.5 Call 0.03 0.05 0.00 0.00 0 0 20.0 Call 0.03 0.04 0.04 0.00 330 1,667 21.0 Call 0.02 0.03 0.03 -0.01 0 513 22.0 Call 0.01 0.03 0.03 0.00 0 1,044 23.0 Call 0.00 0.03 0.02 -0.01 50 872 24.0 Call 0.00 0.03 0.02 -0.01 0 111 25.0 Call 0.01 0.03 0.06 0.04 0 168 26.0 Call 0.00 0.03 0.02 0.00 0 68 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.09 0 40 4.0 Put 0.00 0.02 0.04 0.04 0 35 5.0 Put 0.00 0.02 0.01 0.01 0 570 6.0 Put 0.00 0.03 0.02 0.02 0 465 7.0 Put 0.00 0.01 0.01 0.01 0 613 7.5 Put 0.00 0.03 0.04 0.04 0 75 8.0 Put 0.00 0.03 0.01 0.00 3 4,016 8.5 Put 0.01 0.03 0.03 0.01 0 9 9.0 Put 0.02 0.03 0.01 -0.02 2 4,535 9.5 Put 0.02 0.03 0.03 -0.02 2 246 10.0 Put 0.04 0.05 0.04 -0.02 21 6,079 10.5 Put 0.05 0.06 0.06 -0.02 7 1,909 11.0 Put 0.07 0.09 0.08 -0.04 334 4,633 11.5 Put 0.11 0.12 0.11 -0.06 16 477 12.0 Put 0.15 0.17 0.17 -0.06 1,341 14,836 12.5 Put 0.22 0.25 0.24 -0.10 91 1,124 13.0 Put 0.33 0.35 0.34 -0.13 98 4,765 13.5 Put 0.47 0.50 0.48 -0.16 210 1,297 14.0 Put 0.65 0.68 0.65 -0.22 186 3,423 14.5 Put 0.86 0.91 0.89 -0.24 183 1,298 15.0 Put 1.15 1.19 1.17 -0.25 633 3,093 15.5 Put 1.47 1.52 1.51 -0.29 19 39 16.0 Put 1.83 1.89 1.85 -0.34 2 484 16.5 Put 2.23 2.29 2.42 -0.18 0 43 17.0 Put 2.65 2.74 2.96 -0.07 0 52 17.5 Put 3.05 3.20 2.92 -0.57 0 14 18.0 Put 3.55 3.65 3.65 -0.31 80 351 18.5 Put 4.00 4.15 3.77 -0.67 0 8 19.0 Put 4.50 4.60 4.75 -0.17 0 207 19.5 Put 4.95 5.10 0.00 0.00 0 0 20.0 Put 5.45 5.60 5.63 -0.27 1 139 21.0 Put 6.45 6.60 6.97 0.08 0 5 22.0 Put 7.40 7.60 7.52 -0.37 3 66 23.0 Put 8.40 8.65 8.50 -0.38 1 24 24.0 Put 9.40 9.55 10.30 0.42 0 78 25.0 Put 10.45 10.55 10.88 0.01 0 110 26.0 Put 11.45 11.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.40 9.70 0.00 0.00 0 0 7.5 Call 6.95 7.20 0.00 0.00 0 0 8.0 Call 6.40 6.70 0.00 0.00 0 0 8.5 Call 5.90 6.20 0.00 0.00 0 0 9.0 Call 5.45 5.70 0.00 0.00 0 0 9.5 Call 4.95 5.25 0.00 0.00 0 0 10.0 Call 4.45 4.70 4.90 0.62 0 16 10.5 Call 3.95 4.25 0.00 0.00 0 0 11.0 Call 3.45 3.80 3.95 0.58 0 1 11.5 Call 3.10 3.30 3.27 0.33 0 0 12.0 Call 2.70 2.87 2.72 0.21 15 49 12.5 Call 2.32 2.39 2.70 0.57 0 45 13.0 Call 1.94 2.01 1.95 0.16 6 949 13.5 Call 1.61 1.66 1.58 0.12 0 141 14.0 Call 1.30 1.36 1.35 0.14 106 387 14.5 Call 1.03 1.09 1.05 0.08 731 6,023 15.0 Call 0.81 0.86 0.84 0.08 11 326 15.5 Call 0.63 0.68 0.55 -0.05 0 131 16.0 Call 0.48 0.53 0.49 0.03 27 1,192 16.5 Call 0.37 0.43 0.39 0.03 29 104 17.0 Call 0.28 0.32 0.30 0.01 0 642 17.5 Call 0.21 0.25 0.22 0.00 0 31 18.0 Call 0.16 0.19 0.19 0.03 4 77 18.5 Call 0.12 0.15 0.15 0.01 0 35 19.0 Call 0.09 0.14 0.10 -0.01 0 38 19.5 Call 0.07 0.12 0.08 -0.01 0 1 20.0 Call 0.05 0.10 0.07 0.00 0 110 21.0 Call 0.03 0.08 0.05 -0.01 0 3 22.0 Call 0.01 0.07 0.07 0.03 0 20 23.0 Call 0.00 0.06 0.00 0.00 0 0 24.0 Call 0.00 0.05 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.03 0.02 0 95 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 0 56 7.5 Put 0.00 0.05 0.08 0.04 0 54 8.0 Put 0.00 0.06 0.08 0.03 0 1,660 8.5 Put 0.00 0.07 0.00 0.00 0 0 9.0 Put 0.02 0.08 0.05 -0.03 0 1,016 9.5 Put 0.04 0.09 0.09 0.00 0 27 10.0 Put 0.07 0.11 0.11 -0.01 21 489 10.5 Put 0.10 0.13 0.13 -0.03 10 52 11.0 Put 0.14 0.18 0.22 0.01 0 94 11.5 Put 0.19 0.23 0.23 -0.05 6 269 12.0 Put 0.26 0.30 0.29 -0.07 1 240 12.5 Put 0.35 0.39 0.37 -0.11 11 216 13.0 Put 0.47 0.52 0.50 -0.14 38 1,547 13.5 Put 0.62 0.67 0.70 -0.11 5 383 14.0 Put 0.82 0.87 0.87 -0.19 20 379 14.5 Put 1.05 1.11 1.07 -0.25 9 299 15.0 Put 1.33 1.39 1.48 -0.13 0 45 15.5 Put 1.64 1.70 2.03 0.08 0 9 16.0 Put 1.99 2.06 2.10 -0.21 0 3 16.5 Put 2.37 2.44 2.71 0.00 0 14 17.0 Put 2.77 2.85 3.10 -0.03 0 77 17.5 Put 3.20 3.30 3.30 -0.27 0 43 18.0 Put 3.60 3.75 5.20 1.19 0 19 18.5 Put 4.05 4.20 0.00 0.00 0 0 19.0 Put 4.45 4.75 4.43 -0.53 0 54 19.5 Put 4.95 5.25 0.00 0.00 0 0 20.0 Put 5.45 5.70 5.30 -0.62 0 1 21.0 Put 6.40 6.70 0.00 0.00 0 0 22.0 Put 7.40 7.65 7.68 -0.20 3 8 23.0 Put 8.40 8.70 8.94 0.08 0 13 24.0 Put 9.40 9.70 0.00 0.00 0 0 25.0 Put 10.35 10.65 10.35 -0.49 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.40 9.70 0.00 0.00 0 0 8.0 Call 6.40 6.70 0.00 0.00 0 0 8.5 Call 5.95 6.20 0.00 0.00 0 0 9.0 Call 5.45 5.75 0.00 0.00 0 0 9.5 Call 4.95 5.25 0.00 0.00 0 0 10.0 Call 4.45 4.80 4.82 0.49 0 5 10.5 Call 4.00 4.30 0.00 0.00 0 0 11.0 Call 3.60 3.75 0.00 0.00 0 0 11.5 Call 3.15 3.40 0.00 0.00 0 0 12.0 Call 2.79 2.96 2.85 0.22 0 6 12.5 Call 2.42 2.50 2.47 0.22 1 11 13.0 Call 2.06 2.14 2.45 0.52 0 7 13.5 Call 1.74 1.80 1.73 0.13 5 115 14.0 Call 1.44 1.50 1.48 0.16 78 61 14.5 Call 1.18 1.24 1.23 0.13 17 36 15.0 Call 0.96 1.01 0.98 0.09 35 68 15.5 Call 0.77 0.83 0.86 0.14 0 11 16.0 Call 0.61 0.67 0.64 0.05 3 1,037 16.5 Call 0.48 0.54 0.52 0.06 22 11 17.0 Call 0.38 0.44 0.41 0.03 16 23 17.5 Call 0.30 0.36 0.29 -0.01 0 8 18.0 Call 0.23 0.28 0.27 0.03 4 3 18.5 Call 0.18 0.23 0.25 0.05 0 1 19.0 Call 0.14 0.18 0.17 0.01 1 24 19.5 Call 0.11 0.15 0.11 -0.02 0 18 20.0 Call 0.09 0.15 0.13 0.02 0 15 21.0 Call 0.06 0.12 0.10 0.02 0 1 22.0 Call 0.03 0.10 0.05 -0.01 0 8 23.0 Call 0.00 0.07 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.01 0.08 0.13 0.07 0 1 8.5 Put 0.02 0.09 0.08 0.00 0 3 9.0 Put 0.04 0.11 0.12 0.01 0 6 9.5 Put 0.08 0.13 0.15 0.01 0 11 10.0 Put 0.12 0.15 0.14 -0.04 3 83 10.5 Put 0.16 0.19 0.46 0.23 0 18 11.0 Put 0.21 0.25 0.26 -0.04 1 52 11.5 Put 0.27 0.32 0.33 -0.04 2 14 12.0 Put 0.36 0.41 0.42 -0.06 3 483 12.5 Put 0.47 0.52 0.55 -0.06 1 76 13.0 Put 0.60 0.65 0.63 -0.15 60 49 13.5 Put 0.77 0.83 0.85 -0.11 1 41 14.0 Put 0.97 1.03 1.00 -0.17 55 114 14.5 Put 1.21 1.26 1.24 -0.22 16 73 15.0 Put 1.48 1.54 1.46 -0.28 0 42 15.5 Put 1.80 1.85 2.67 0.60 0 1 16.0 Put 2.13 2.20 3.05 0.61 0 1 16.5 Put 2.48 2.58 2.35 -0.47 0 1 17.0 Put 2.90 2.96 3.21 -0.02 0 3 17.5 Put 3.25 3.40 3.20 -0.46 0 3 18.0 Put 3.70 3.85 4.13 0.04 0 2 18.5 Put 4.15 4.30 4.25 -0.30 10 0 19.0 Put 4.60 4.75 6.25 1.24 0 14 19.5 Put 5.00 5.30 0.00 0.00 0 0 20.0 Put 5.50 5.80 6.93 0.97 0 3 21.0 Put 6.45 6.75 0.00 0.00 0 0 22.0 Put 7.40 7.75 0.00 0.00 0 0 23.0 Put 8.35 8.70 8.37 -0.53 0 1 24.0 Put 9.40 9.75 0.00 0.00 0 0 25.0 Put 10.40 10.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.40 9.70 0.00 0.00 0 0 8.0 Call 6.40 6.70 0.00 0.00 0 0 8.5 Call 5.95 6.25 0.00 0.00 0 0 9.0 Call 5.45 5.70 0.00 0.00 0 0 9.5 Call 4.95 5.30 0.00 0.00 0 0 10.0 Call 4.50 4.80 4.45 0.08 0 10 10.5 Call 4.05 4.35 0.00 0.00 0 0 11.0 Call 3.70 3.90 0.00 0.00 0 0 11.5 Call 3.25 3.45 0.00 0.00 0 0 12.0 Call 2.89 3.05 0.00 0.00 0 0 12.5 Call 2.52 2.61 2.49 0.15 1 2 13.0 Call 2.16 2.25 0.00 0.00 0 0 13.5 Call 1.85 1.93 1.75 0.04 0 1 14.0 Call 1.56 1.63 1.58 0.13 5 5 14.5 Call 1.31 1.37 1.37 0.16 1 8 15.0 Call 1.08 1.14 1.03 0.04 0 34 15.5 Call 0.89 0.96 0.98 0.14 0 12 16.0 Call 0.73 0.79 0.71 0.01 0 100 16.5 Call 0.59 0.66 0.82 0.25 0 22 17.0 Call 0.48 0.54 0.51 0.04 1 3 17.5 Call 0.38 0.45 0.47 0.08 0 1 18.0 Call 0.31 0.37 0.45 0.13 0 16 18.5 Call 0.25 0.31 0.00 0.00 0 0 19.0 Call 0.20 0.25 0.22 0.01 0 2 19.5 Call 0.16 0.22 0.22 0.05 0 16 20.0 Call 0.13 0.16 0.15 0.00 0 21 21.0 Call 0.09 0.15 0.00 0.00 0 0 22.0 Call 0.06 0.12 0.00 0.00 0 0 23.0 Call 0.04 0.10 0.00 0.00 0 0 24.0 Call 0.01 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.03 0.10 0.00 0.00 0 0 8.5 Put 0.05 0.12 0.10 -0.01 0 1 9.0 Put 0.09 0.14 0.00 0.00 0 0 9.5 Put 0.12 0.17 0.00 0.00 0 0 10.0 Put 0.16 0.20 0.18 -0.05 2 67 10.5 Put 0.21 0.26 0.00 0.00 0 0 11.0 Put 0.27 0.33 0.36 -0.01 0 1 11.5 Put 0.35 0.41 0.49 0.03 0 1 12.0 Put 0.45 0.51 0.47 -0.10 2 12 12.5 Put 0.54 0.64 0.60 -0.11 1 2 13.0 Put 0.71 0.78 0.90 0.01 0 10 13.5 Put 0.90 0.96 0.00 0.00 0 0 14.0 Put 1.11 1.17 1.21 -0.11 1 449 14.5 Put 1.35 1.40 1.36 -0.22 0 41 15.0 Put 1.62 1.68 1.65 -0.21 0 37 15.5 Put 1.93 1.99 1.95 -0.25 18 515 16.0 Put 2.26 2.35 0.00 0.00 0 0 16.5 Put 2.61 2.69 0.00 0.00 0 0 17.0 Put 3.00 3.10 0.00 0.00 0 0 17.5 Put 3.35 3.50 3.33 -0.42 0 1 18.0 Put 3.75 4.00 0.00 0.00 0 0 18.5 Put 4.25 4.40 0.00 0.00 0 0 19.0 Put 4.70 4.85 0.00 0.00 0 0 19.5 Put 5.15 5.30 0.00 0.00 0 0 20.0 Put 5.60 5.75 0.00 0.00 0 0 21.0 Put 6.50 6.80 0.00 0.00 0 0 22.0 Put 7.45 7.75 0.00 0.00 0 0 23.0 Put 8.45 8.75 0.00 0.00 0 0 24.0 Put 9.40 9.75 0.00 0.00 0 0 25.0 Put 10.40 10.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 43 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.95 14.00 0.00 0.00 0 0 2.0 Call 12.30 13.00 11.40 -0.79 0 1 3.0 Call 11.45 11.60 0.00 0.00 0 0 4.0 Call 10.45 10.60 8.70 -1.49 0 2 5.0 Call 9.45 9.60 9.08 -0.11 0 244 6.0 Call 8.45 8.60 5.70 -2.50 0 2,800 7.0 Call 7.45 7.60 7.55 0.33 70 1,014 8.0 Call 6.50 6.70 6.28 0.03 0 16 9.0 Call 5.55 5.70 5.25 -0.06 0 20 10.0 Call 4.60 4.80 4.37 -0.03 0 151 11.0 Call 3.75 3.90 3.60 0.03 0 231 12.0 Call 2.99 3.10 3.05 0.25 113 776 13.0 Call 2.27 2.34 2.35 0.22 11 1,721 14.0 Call 1.68 1.74 1.72 0.16 273 2,233 15.0 Call 1.20 1.25 1.24 0.14 369 5,617 16.0 Call 0.83 0.90 0.87 0.09 260 4,354 17.0 Call 0.57 0.63 0.61 0.06 166 1,341 18.0 Call 0.39 0.43 0.43 0.05 76 2,588 19.0 Call 0.27 0.32 0.28 0.00 15 1,674 20.0 Call 0.18 0.23 0.23 0.03 23 4,875 21.0 Call 0.13 0.17 0.14 0.00 4 1,217 22.0 Call 0.09 0.13 0.10 -0.01 7 1,029 23.0 Call 0.07 0.10 0.10 0.01 2 1,527 24.0 Call 0.06 0.10 0.08 0.00 0 1,268 25.0 Call 0.02 0.09 0.07 0.01 6 2,258 26.0 Call 0.01 0.08 0.05 -0.01 5 1,029 27.0 Call 0.02 0.07 0.03 -0.02 1 476 28.0 Call 0.03 0.05 0.03 -0.02 1 595 29.0 Call 0.02 0.06 0.04 0.00 0 462 30.0 Call 0.03 0.06 0.04 0.00 1 1,953 31.0 Call 0.01 0.06 0.10 0.06 0 527 32.0 Call 0.00 0.05 0.01 -0.02 0 612 33.0 Call 0.02 0.05 0.06 0.03 0 527 34.0 Call 0.01 0.05 0.05 0.02 0 378 35.0 Call 0.02 0.04 0.04 0.01 2 1,176 36.0 Call 0.00 0.05 0.09 0.06 0 538 37.0 Call 0.00 0.04 0.06 0.03 0 643 38.0 Call 0.00 0.05 0.07 0.04 0 414 39.0 Call 0.01 0.05 0.04 0.01 0 769 40.0 Call 0.01 0.05 0.03 0.00 1 2,034 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 165 2.0 Put 0.00 0.04 0.03 0.02 0 562 3.0 Put 0.00 0.04 0.06 0.04 0 207 4.0 Put 0.00 0.05 0.05 0.02 0 147 5.0 Put 0.02 0.06 0.03 -0.01 0 2,322 6.0 Put 0.01 0.07 0.05 0.00 0 254 7.0 Put 0.04 0.09 0.07 -0.01 0 3,017 8.0 Put 0.07 0.09 0.09 -0.03 1 5,119 9.0 Put 0.13 0.17 0.15 -0.04 18 3,681 10.0 Put 0.21 0.23 0.23 -0.05 94 7,269 11.0 Put 0.34 0.37 0.37 -0.09 28 5,791 12.0 Put 0.54 0.56 0.56 -0.13 126 12,373 13.0 Put 0.83 0.88 0.83 -0.19 20,119 29,876 14.0 Put 1.23 1.28 1.26 -0.19 177 3,405 15.0 Put 1.75 1.80 1.80 -0.20 22 3,737 16.0 Put 2.37 2.44 2.42 -0.25 3 2,217 17.0 Put 3.10 3.20 3.36 -0.08 0 5,167 18.0 Put 3.90 4.00 4.03 -0.24 0 2,519 19.0 Put 4.75 4.90 5.20 0.04 0 1,283 20.0 Put 5.65 5.80 5.83 -0.25 1 2,295 21.0 Put 6.55 6.75 6.70 -0.32 1 412 22.0 Put 7.50 7.70 7.64 -0.35 4 602 23.0 Put 8.50 8.80 8.58 -0.38 1 580 24.0 Put 9.50 9.65 9.38 -0.57 0 307 25.0 Put 10.50 10.65 10.82 -0.11 0 1,194 26.0 Put 11.45 11.65 11.25 -0.67 0 494 27.0 Put 12.45 12.60 12.88 -0.03 0 255 28.0 Put 13.45 13.65 13.93 0.02 0 446 29.0 Put 14.45 14.60 16.10 1.20 0 251 30.0 Put 15.40 15.60 15.52 -0.37 2 626 31.0 Put 16.30 17.05 16.84 -0.05 0 376 32.0 Put 17.40 18.00 19.71 1.83 0 93 33.0 Put 18.30 19.05 21.28 2.40 0 59 34.0 Put 19.35 20.00 19.98 0.10 0 44 35.0 Put 20.25 21.00 20.74 -0.13 0 208 36.0 Put 21.25 22.00 22.50 0.63 0 79 37.0 Put 22.40 23.00 22.74 -0.13 0 293 38.0 Put 23.25 24.00 25.22 1.36 0 176 39.0 Put 24.25 25.00 25.99 1.13 0 15 40.0 Put 25.35 26.00 26.60 0.74 0 124 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 57 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.35 9.75 0.00 0.00 0 0 6.0 Call 8.35 8.75 0.00 0.00 0 0 7.0 Call 7.40 7.85 7.48 0.24 0 27 8.0 Call 6.40 6.85 5.45 -0.84 0 7 9.0 Call 5.50 5.85 4.10 -1.26 0 1 10.0 Call 4.70 4.90 4.81 0.32 0 107 11.0 Call 3.85 4.00 3.85 0.16 0 29 12.0 Call 3.10 3.25 3.17 0.23 0 94 13.0 Call 2.47 2.56 2.56 0.26 7 735 14.0 Call 1.90 1.96 1.93 0.14 10 302 15.0 Call 1.43 1.50 1.47 0.14 159 1,282 16.0 Call 1.06 1.13 1.12 0.14 7 703 17.0 Call 0.77 0.84 0.83 0.09 112 624 18.0 Call 0.55 0.63 0.60 0.04 1 1,470 19.0 Call 0.41 0.47 0.45 0.04 11 170 20.0 Call 0.32 0.34 0.33 0.01 224 872 21.0 Call 0.22 0.26 0.26 0.03 33 216 22.0 Call 0.17 0.21 0.19 0.01 8 507 23.0 Call 0.13 0.16 0.12 -0.03 0 278 24.0 Call 0.09 0.13 0.13 0.01 0 337 25.0 Call 0.08 0.11 0.13 0.04 0 1,024 26.0 Call 0.06 0.11 0.07 -0.01 0 638 27.0 Call 0.05 0.08 0.06 -0.02 14 212 28.0 Call 0.02 0.10 0.10 0.03 0 180 29.0 Call 0.02 0.09 0.09 0.03 0 400 30.0 Call 0.03 0.07 0.02 -0.04 15 863 31.0 Call 0.01 0.08 0.06 0.01 0 496 32.0 Call 0.02 0.05 0.05 0.00 10 1,358 33.0 Call 0.01 0.07 0.19 0.14 0 788 34.0 Call 0.01 0.07 0.09 0.05 0 194 35.0 Call 0.00 0.06 0.10 0.06 0 154 36.0 Call 0.00 0.06 0.04 0.00 0 331 37.0 Call 0.02 0.06 0.10 0.06 0 189 38.0 Call 0.00 0.06 0.03 -0.01 0 470 39.0 Call 0.00 0.06 0.10 0.07 0 164 40.0 Call 0.01 0.06 0.02 -0.01 0 256 41.0 Call 0.00 0.06 0.05 0.02 0 641 42.0 Call 0.01 0.05 0.01 -0.02 1 113 43.0 Call 0.00 0.05 0.15 0.13 0 225 44.0 Call 0.00 0.05 0.10 0.08 0 690 45.0 Call 0.00 0.05 0.04 0.02 0 168 46.0 Call 0.00 0.05 0.21 0.19 0 6 47.0 Call 0.00 0.05 0.04 0.03 0 44 48.0 Call 0.00 0.05 0.05 0.04 0 10 49.0 Call 0.00 0.05 0.18 0.17 0 9 50.0 Call 0.00 0.05 0.11 0.10 0 317 51.0 Call 0.00 0.05 0.26 0.25 0 227 52.0 Call 0.00 0.05 0.01 0.00 0 71 53.0 Call 0.00 0.05 0.07 0.06 0 35 54.0 Call 0.00 0.05 0.07 0.06 0 12 55.0 Call 0.00 0.05 0.16 0.16 0 127 56.0 Call 0.00 0.05 0.03 0.03 0 550 60.0 Call 0.00 0.05 0.01 0.01 0 292 65.0 Call 0.00 0.05 0.02 0.02 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.08 0.03 -0.02 0 5,803 6.0 Put 0.03 0.10 0.42 0.34 0 95 7.0 Put 0.06 0.13 0.10 -0.02 0 1,133 8.0 Put 0.12 0.19 0.18 0.00 0 653 9.0 Put 0.21 0.27 0.26 0.00 1 396 10.0 Put 0.33 0.37 0.36 -0.04 1 1,181 11.0 Put 0.49 0.53 0.61 0.01 0 574 12.0 Put 0.72 0.79 0.80 -0.06 14 1,271 13.0 Put 1.04 1.11 1.08 -0.14 3 1,864 14.0 Put 1.47 1.53 1.50 -0.21 9,366 10,180 15.0 Put 2.00 2.06 2.19 -0.05 0 1,063 16.0 Put 2.61 2.69 2.90 0.00 0 911 17.0 Put 3.30 3.40 3.30 -0.35 0 671 18.0 Put 4.10 4.20 4.10 -0.37 0 1,193 19.0 Put 4.90 5.05 4.98 -0.35 1 1,434 20.0 Put 5.80 5.95 5.75 -0.47 0 6,451 21.0 Put 6.70 6.85 7.05 -0.09 0 890 22.0 Put 7.65 7.80 7.70 -0.37 18 485 23.0 Put 8.55 8.85 10.35 1.31 0 499 24.0 Put 9.50 9.80 10.30 0.29 0 471 25.0 Put 10.45 10.80 10.35 -0.63 0 914 26.0 Put 11.45 11.80 11.89 -0.08 0 182 27.0 Put 12.45 12.80 13.05 0.09 0 60 28.0 Put 13.45 13.75 13.85 -0.10 0 307 29.0 Put 14.45 14.75 14.87 -0.06 0 64 30.0 Put 15.40 15.75 16.05 0.12 0 176 31.0 Put 16.10 17.10 17.50 0.58 0 182 32.0 Put 17.10 18.10 14.79 -3.12 0 346 33.0 Put 18.10 19.05 21.28 2.37 0 113 34.0 Put 19.10 20.05 20.40 0.50 0 135 35.0 Put 20.10 21.05 21.10 0.20 0 250 36.0 Put 21.30 21.85 23.60 1.71 0 13 37.0 Put 22.15 23.05 24.21 1.32 0 17 38.0 Put 23.05 24.05 20.58 -3.30 0 22 39.0 Put 24.05 25.05 21.33 -3.55 0 15 40.0 Put 25.15 26.05 25.79 -0.08 0 110 41.0 Put 26.05 27.05 27.70 0.83 0 4 42.0 Put 27.05 28.05 18.40 -9.46 0 229 43.0 Put 28.05 29.05 19.32 -9.54 0 30 44.0 Put 29.05 30.05 29.95 0.10 0 2 45.0 Put 30.05 31.05 30.60 -0.25 0 38 46.0 Put 31.05 32.00 21.40 -10.44 0 23 47.0 Put 32.05 33.05 24.50 -8.34 0 6 48.0 Put 33.05 34.05 23.05 -10.78 0 1 49.0 Put 34.05 35.00 34.70 -0.13 0 5 50.0 Put 35.05 36.00 35.65 -0.18 0 1,170 51.0 Put 36.05 37.05 0.00 0.00 0 0 52.0 Put 37.05 38.05 26.60 -11.22 0 2 53.0 Put 38.05 39.05 0.00 0.00 0 0 54.0 Put 39.25 40.05 31.05 -8.77 0 8 55.0 Put 40.00 41.05 31.34 -9.48 0 25 56.0 Put 41.00 42.05 29.35 -12.46 0 2 60.0 Put 45.00 46.10 34.50 -11.31 0 0 65.0 Put 50.00 51.05 38.20 -12.61 0 49 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 134 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.25 14.00 18.50 5.31 0 0 2.0 Call 11.95 13.00 0.00 0.00 0 0 3.0 Call 11.45 11.60 0.00 0.00 0 0 4.0 Call 10.45 10.65 0.00 0.00 0 0 5.0 Call 9.45 9.70 9.81 0.57 0 25 6.0 Call 8.50 8.75 6.80 -1.50 0 12 7.0 Call 7.60 7.85 5.30 -2.10 0 8 8.0 Call 6.75 6.95 6.60 0.06 0 6 9.0 Call 5.95 6.05 5.80 0.07 0 27 10.0 Call 5.15 5.35 5.22 0.24 4 167 11.0 Call 4.45 4.65 4.25 -0.02 0 68 12.0 Call 3.80 3.95 3.90 0.22 18 878 13.0 Call 3.25 3.40 3.40 0.29 9 932 14.0 Call 2.79 2.86 2.80 0.16 18 1,088 15.0 Call 2.36 2.42 2.42 0.19 87 32,755 16.0 Call 1.97 2.05 2.05 0.17 721 1,381 17.0 Call 1.65 1.75 1.69 0.11 73 810 18.0 Call 1.41 1.48 1.46 0.14 49 818 19.0 Call 1.18 1.25 1.15 0.01 0 300 20.0 Call 1.00 1.07 1.03 0.07 39 2,318 21.0 Call 0.84 0.92 0.88 0.06 5 101 22.0 Call 0.72 0.78 0.71 0.00 0 260 23.0 Call 0.61 0.68 0.66 0.05 1 293 24.0 Call 0.52 0.59 0.47 -0.06 0 396 25.0 Call 0.45 0.50 0.50 0.04 28 762 26.0 Call 0.39 0.45 0.40 0.00 0 111 27.0 Call 0.34 0.40 0.34 -0.02 0 177 28.0 Call 0.30 0.35 0.33 0.01 0 529 29.0 Call 0.26 0.31 0.27 -0.02 0 316 30.0 Call 0.23 0.28 0.24 -0.03 108 1,856 31.0 Call 0.21 0.25 0.21 -0.03 0 425 32.0 Call 0.19 0.23 0.25 0.03 0 93 33.0 Call 0.17 0.21 0.25 0.06 0 232 34.0 Call 0.16 0.19 0.17 -0.01 0 36 35.0 Call 0.14 0.18 0.21 0.04 0 850 36.0 Call 0.13 0.17 0.47 0.32 0 224 37.0 Call 0.12 0.16 0.13 -0.01 1 139 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.03 0 41 2.0 Put 0.00 0.07 0.03 0.00 0 585 3.0 Put 0.03 0.10 0.10 0.03 0 86 4.0 Put 0.08 0.15 0.31 0.19 0 700 5.0 Put 0.13 0.21 0.19 0.00 0 466 6.0 Put 0.22 0.29 0.26 0.00 0 3,774 7.0 Put 0.33 0.39 0.37 -0.02 12 1,927 8.0 Put 0.47 0.52 0.50 -0.04 100 1,444 9.0 Put 0.66 0.70 0.69 -0.05 10 1,192 10.0 Put 0.92 0.94 0.93 -0.06 28 6,069 11.0 Put 1.19 1.25 1.22 -0.07 20 1,395 12.0 Put 1.54 1.61 1.63 -0.06 50 2,718 13.0 Put 1.97 2.05 2.00 -0.12 35 3,143 14.0 Put 2.46 2.55 2.51 -0.14 154 1,197 15.0 Put 3.00 3.15 3.14 -0.11 3 2,030 16.0 Put 3.60 3.75 3.62 -0.27 0 985 17.0 Put 4.30 4.45 5.20 0.62 0 637 18.0 Put 5.00 5.15 5.00 -0.32 0 885 19.0 Put 5.80 5.90 5.85 -0.27 1 314 20.0 Put 6.60 6.75 6.70 -0.23 3 980 21.0 Put 7.40 7.55 7.83 0.04 0 346 22.0 Put 8.25 8.45 8.34 -0.33 1 659 23.0 Put 9.15 9.35 9.05 -0.52 0 228 24.0 Put 10.05 10.25 9.82 -0.66 0 443 25.0 Put 10.95 11.25 10.80 -0.59 0 257 26.0 Put 11.90 12.20 13.00 0.67 0 89 27.0 Put 12.85 13.10 13.50 0.22 0 83 28.0 Put 13.80 14.05 14.90 0.67 0 66 29.0 Put 14.75 14.95 15.05 -0.15 0 164 30.0 Put 15.70 15.90 15.77 -0.40 2 37 31.0 Put 16.50 17.25 14.15 -2.98 0 120 32.0 Put 17.60 18.25 10.55 -7.55 0 98 33.0 Put 18.45 19.20 20.65 1.58 0 44 34.0 Put 19.45 20.05 20.08 0.03 0 53 35.0 Put 20.35 21.20 21.30 0.27 0 29 36.0 Put 21.25 22.20 22.68 0.66 0 18 37.0 Put 22.40 23.15 22.86 -0.14 0 44 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 148 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.30 9.90 9.45 0.20 0 5 6.0 Call 8.45 8.90 0.00 0.00 0 0 7.0 Call 7.55 7.95 0.00 0.00 0 0 8.0 Call 6.70 7.00 6.60 0.03 0 2 9.0 Call 5.95 6.15 6.00 0.22 23 46 10.0 Call 5.20 5.45 5.30 0.26 1 25 11.0 Call 4.50 4.65 3.29 -1.07 0 6 12.0 Call 3.90 4.05 4.00 0.24 2 31 13.0 Call 3.35 3.50 3.45 0.24 1 1,059 14.0 Call 2.86 2.99 2.93 0.17 5 81 15.0 Call 2.44 2.55 2.49 0.15 53 346 16.0 Call 2.08 2.18 2.08 0.08 0 115 17.0 Call 1.76 1.85 1.85 0.13 6 369 18.0 Call 1.49 1.59 1.52 0.08 0 118 19.0 Call 1.26 1.37 1.26 0.04 0 253 20.0 Call 1.08 1.18 1.17 0.11 4 307 21.0 Call 0.92 1.02 1.05 0.15 0 248 22.0 Call 0.79 0.88 0.82 0.02 2 107 23.0 Call 0.67 0.77 0.70 0.00 0 180 24.0 Call 0.58 0.67 0.70 0.09 0 218 25.0 Call 0.52 0.59 0.59 0.06 0 324 26.0 Call 0.44 0.51 0.38 -0.09 0 204 27.0 Call 0.39 0.45 0.50 0.09 0 324 28.0 Call 0.34 0.42 0.32 -0.05 0 143 29.0 Call 0.30 0.36 0.37 0.05 0 205 30.0 Call 0.28 0.32 0.29 0.00 0 311 31.0 Call 0.25 0.30 0.28 0.01 12 198 32.0 Call 0.22 0.27 0.26 0.01 0 151 33.0 Call 0.20 0.25 0.11 -0.12 0 42 34.0 Call 0.19 0.23 0.24 0.03 0 430 35.0 Call 0.18 0.22 0.18 -0.01 20 262 36.0 Call 0.15 0.21 0.16 -0.02 0 359 37.0 Call 0.13 0.20 0.13 -0.04 0 257 38.0 Call 0.12 0.19 0.15 0.00 26 502 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.16 0.23 0.17 -0.05 30 131 6.0 Put 0.23 0.31 0.30 0.01 0 10 7.0 Put 0.37 0.41 0.42 0.00 0 129 8.0 Put 0.52 0.58 0.55 -0.04 0 244 9.0 Put 0.71 0.79 0.88 0.08 0 117 10.0 Put 0.96 1.04 1.08 0.00 0 90 11.0 Put 1.28 1.35 1.25 -0.15 0 51 12.0 Put 1.63 1.72 1.66 -0.14 0 170 13.0 Put 2.07 2.16 2.62 0.38 0 588 14.0 Put 2.56 2.66 2.76 -0.03 0 627 15.0 Put 3.10 3.25 3.17 -0.20 0 1,235 16.0 Put 3.75 3.90 3.85 -0.18 0 1,025 17.0 Put 4.40 4.55 4.50 -0.24 3 187 18.0 Put 5.15 5.30 5.25 -0.20 6 534 19.0 Put 5.90 6.05 6.30 0.08 0 295 20.0 Put 6.70 6.85 6.80 -0.25 1 175 21.0 Put 7.50 7.70 7.75 -0.14 0 520 22.0 Put 8.35 8.55 8.55 -0.22 0 1,057 23.0 Put 9.25 9.45 9.26 -0.40 0 620 24.0 Put 10.10 10.30 11.25 0.68 0 161 25.0 Put 11.05 11.30 12.20 0.72 0 695 26.0 Put 11.90 12.50 13.30 0.89 0 66 27.0 Put 12.85 13.45 12.70 -0.64 0 147 28.0 Put 13.80 14.40 11.45 -2.84 0 47 29.0 Put 14.75 15.35 17.40 2.16 0 171 30.0 Put 15.45 16.35 16.45 0.25 0 104 31.0 Put 16.65 17.30 18.74 1.58 0 5 32.0 Put 17.65 18.30 18.15 0.01 0 72 33.0 Put 18.60 19.25 12.72 -6.39 0 260 34.0 Put 19.55 20.10 17.50 -2.59 0 194 35.0 Put 20.55 21.10 21.35 0.28 0 327 36.0 Put 21.25 22.05 17.10 -4.95 0 844 37.0 Put 22.45 23.05 23.20 0.17 0 1,761 38.0 Put 23.45 24.05 25.30 1.29 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 169 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.95 14.00 10.92 -2.27 0 1 2.0 Call 11.95 13.00 9.89 -2.30 0 0 3.0 Call 11.40 11.65 9.11 -2.08 0 1 4.0 Call 10.40 10.65 8.15 -2.05 0 1 5.0 Call 9.50 9.70 8.65 -0.60 0 12 6.0 Call 8.55 8.80 7.92 -0.41 0 1,117 7.0 Call 7.70 7.90 7.72 0.27 1 490 8.0 Call 6.85 7.00 6.65 0.02 0 505 9.0 Call 6.05 6.20 4.70 -1.16 0 40 10.0 Call 5.30 5.50 5.40 0.26 4 1,287 11.0 Call 4.65 4.80 4.80 0.32 2 80 12.0 Call 4.05 4.20 4.10 0.21 2 408 13.0 Call 3.50 3.65 3.54 0.17 2 454 14.0 Call 3.00 3.15 3.11 0.19 35 1,039 15.0 Call 2.60 2.71 2.65 0.16 2 998 16.0 Call 2.25 2.35 2.32 0.17 19 440 17.0 Call 1.93 2.03 2.01 0.16 14 1,487 18.0 Call 1.65 1.76 1.75 0.18 66 693 19.0 Call 1.43 1.54 1.50 0.13 28 290 20.0 Call 1.22 1.33 1.31 0.11 7 2,065 21.0 Call 1.06 1.16 1.14 0.10 1 265 22.0 Call 0.92 1.02 1.08 0.17 0 383 23.0 Call 0.81 0.90 0.85 0.04 1 704 24.0 Call 0.72 0.80 0.75 0.05 19 1,139 25.0 Call 0.63 0.70 0.67 0.05 6 2,068 26.0 Call 0.56 0.63 0.52 -0.04 0 659 27.0 Call 0.49 0.57 0.53 0.02 1 342 28.0 Call 0.44 0.50 0.49 0.03 1 844 29.0 Call 0.39 0.47 0.41 0.01 0 178 30.0 Call 0.36 0.40 0.40 0.03 0 3,906 31.0 Call 0.32 0.39 0.26 -0.08 0 648 32.0 Call 0.29 0.36 0.33 0.02 8 337 33.0 Call 0.26 0.33 0.31 0.03 0 304 34.0 Call 0.24 0.30 0.27 0.01 0 833 35.0 Call 0.24 0.28 0.25 0.01 10 1,257 36.0 Call 0.21 0.25 0.25 0.02 0 369 37.0 Call 0.18 0.25 0.26 0.05 0 328 38.0 Call 0.17 0.24 0.19 -0.01 0 369 39.0 Call 0.17 0.22 0.21 0.02 0 243 40.0 Call 0.15 0.20 0.19 0.01 0 3,201 41.0 Call 0.13 0.21 0.24 0.07 0 642 42.0 Call 0.14 0.19 0.14 -0.02 0 869 43.0 Call 0.13 0.15 0.18 0.03 0 1,036 44.0 Call 0.13 0.15 0.14 0.00 0 2,554 45.0 Call 0.11 0.17 0.13 0.00 2 3,967 46.0 Call 0.10 0.17 0.09 -0.04 0 574 47.0 Call 0.10 0.17 0.11 -0.01 0 52 48.0 Call 0.10 0.17 0.12 0.00 0 751 49.0 Call 0.07 0.16 0.91 0.79 0 98 50.0 Call 0.10 0.14 0.10 -0.01 49 2,393 51.0 Call 0.09 0.14 0.12 0.01 1 210 52.0 Call 0.06 0.15 0.08 -0.02 0 137 53.0 Call 0.06 0.14 0.16 0.06 0 33 54.0 Call 0.06 0.14 0.37 0.27 0 164 55.0 Call 0.05 0.13 0.11 0.02 0 555 56.0 Call 0.08 0.13 0.18 0.09 0 293 57.0 Call 0.05 0.13 0.64 0.55 0 18 58.0 Call 0.04 0.13 0.27 0.18 0 220 59.0 Call 0.07 0.13 0.85 0.76 0 59 60.0 Call 0.07 0.12 0.14 0.06 0 3,554 61.0 Call 0.07 0.12 0.75 0.67 0 101 62.0 Call 0.07 0.12 0.23 0.15 0 205 63.0 Call 0.07 0.12 0.55 0.47 0 533 64.0 Call 0.03 0.12 0.26 0.18 0 507 65.0 Call 0.07 0.11 0.08 0.00 53 7,374 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.04 0.03 0.00 0 4,965 2.0 Put 0.03 0.09 0.05 -0.01 0 739 3.0 Put 0.06 0.11 0.07 -0.02 2 225 4.0 Put 0.12 0.16 0.16 0.01 10 1,832 5.0 Put 0.20 0.23 0.22 -0.02 25 1,162 6.0 Put 0.30 0.34 0.33 -0.01 274 2,312 7.0 Put 0.46 0.49 0.48 0.00 2 3,040 8.0 Put 0.61 0.67 0.63 -0.05 207 2,981 9.0 Put 0.83 0.90 0.83 -0.09 0 2,963 10.0 Put 1.09 1.17 1.16 -0.04 12 6,018 11.0 Put 1.42 1.50 1.44 -0.11 2 2,677 12.0 Put 1.82 1.89 1.87 -0.09 50 1,183 13.0 Put 2.27 2.34 2.33 -0.10 12 1,940 14.0 Put 2.74 2.85 2.83 -0.15 33 2,906 15.0 Put 3.30 3.45 3.35 -0.20 76 2,008 16.0 Put 3.95 4.10 4.00 -0.19 6 1,615 17.0 Put 4.60 4.75 4.65 -0.24 5 315 18.0 Put 5.30 5.50 5.40 -0.20 5 641 19.0 Put 6.05 6.25 6.15 -0.23 30 685 20.0 Put 6.85 7.05 7.02 -0.19 1 2,172 21.0 Put 7.65 8.05 8.05 0.02 0 756 22.0 Put 8.50 8.90 9.00 0.10 0 675 23.0 Put 9.20 9.85 9.65 -0.14 0 234 24.0 Put 10.25 10.75 10.15 -0.52 0 1,638 25.0 Put 11.15 11.65 11.05 -0.53 0 634 26.0 Put 12.05 12.60 11.90 -0.61 0 842 27.0 Put 13.00 13.55 14.70 1.25 0 517 28.0 Put 13.90 14.50 13.90 -0.49 0 749 29.0 Put 14.60 15.45 16.76 1.43 0 45 30.0 Put 15.80 16.40 16.10 -0.19 0 967 31.0 Put 16.50 17.35 18.37 1.12 0 269 32.0 Put 17.75 18.35 18.73 0.52 0 152 33.0 Put 18.70 19.30 20.87 1.70 0 61 34.0 Put 19.65 20.30 21.16 1.02 0 99 35.0 Put 20.35 21.25 21.55 0.43 0 212 36.0 Put 21.35 22.25 23.26 1.16 0 117 37.0 Put 22.30 23.25 23.40 0.32 0 67 38.0 Put 23.30 24.20 23.42 -0.64 0 1,122 39.0 Put 24.25 25.20 24.25 -0.79 0 32 40.0 Put 25.25 26.20 26.25 0.23 0 793 41.0 Put 26.20 27.15 28.74 1.73 0 528 42.0 Put 27.40 28.15 30.24 2.25 0 603 43.0 Put 28.20 29.15 30.87 1.89 0 738 44.0 Put 29.30 30.15 21.05 -8.91 0 161 45.0 Put 30.35 31.00 31.30 0.34 0 319 46.0 Put 31.30 32.10 21.20 -10.75 0 112 47.0 Put 32.30 33.10 24.80 -8.14 0 7 48.0 Put 33.30 34.10 21.50 -12.43 0 31 49.0 Put 34.30 35.10 25.85 -9.07 0 13 50.0 Put 35.30 36.10 31.57 -4.34 0 135 51.0 Put 36.30 37.05 28.85 -8.06 0 12 52.0 Put 37.30 38.05 26.50 -11.40 0 220 53.0 Put 38.30 39.05 27.50 -11.39 0 275 54.0 Put 39.10 40.10 28.35 -11.54 0 325 55.0 Put 40.30 41.05 29.30 -11.58 0 50 56.0 Put 41.05 42.05 37.00 -4.88 0 1 57.0 Put 42.05 43.05 32.40 -10.47 0 10 58.0 Put 43.05 44.05 0.00 0.00 0 0 59.0 Put 44.25 45.05 34.20 -10.66 0 5 60.0 Put 45.05 46.05 42.75 -3.11 0 1,726 61.0 Put 46.05 47.05 36.95 -9.91 0 492 62.0 Put 47.05 48.10 39.34 -8.51 0 288 63.0 Put 48.05 49.10 37.10 -11.75 0 2 64.0 Put 49.25 50.05 38.00 -11.85 0 10 65.0 Put 50.05 51.05 51.23 0.39 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 225 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 12.40 12.65 0.00 0.00 0 0 3.0 Call 11.40 11.65 11.32 0.11 0 1 4.0 Call 10.40 10.65 10.38 0.13 0 1 5.0 Call 9.50 9.75 0.00 0.00 0 0 6.0 Call 8.60 8.85 0.00 0.00 0 0 7.0 Call 7.70 8.00 8.35 0.78 0 1 8.0 Call 7.00 7.15 0.00 0.00 0 0 9.0 Call 6.15 6.45 0.00 0.00 0 0 10.0 Call 5.55 5.75 5.60 0.20 0 4 11.0 Call 4.90 5.10 0.00 0.00 0 0 12.0 Call 4.35 4.55 4.65 0.42 0 3 13.0 Call 3.85 4.00 3.73 -0.02 0 20 14.0 Call 3.40 3.55 3.37 0.07 0 25 15.0 Call 3.00 3.15 3.15 0.25 6 49 16.0 Call 2.66 2.79 2.72 0.14 0 96 17.0 Call 2.35 2.48 2.24 -0.04 0 244 18.0 Call 2.08 2.20 1.64 -0.35 0 77 19.0 Call 1.83 1.96 1.40 -0.38 0 1 20.0 Call 1.70 1.75 1.72 0.14 27 95 21.0 Call 1.45 1.57 1.48 0.09 0 1 22.0 Call 1.29 1.41 1.32 0.07 1 0 23.0 Call 1.14 1.28 1.15 0.03 0 6 24.0 Call 1.03 1.16 1.10 0.07 0 3 25.0 Call 0.94 1.04 1.03 0.08 6 221 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.05 0.38 0.00 0.00 0 0 3.0 Put 0.06 0.45 0.15 -0.03 0 320 4.0 Put 0.16 0.25 0.00 0.00 0 0 5.0 Put 0.27 0.58 0.32 -0.04 0 813 6.0 Put 0.42 0.48 0.72 0.25 0 584 7.0 Put 0.58 0.66 0.64 -0.01 0 502 8.0 Put 0.81 0.89 0.91 0.01 0 1,092 9.0 Put 1.07 1.14 1.15 -0.02 1 1,289 10.0 Put 1.38 1.48 1.50 -0.01 0 57 11.0 Put 1.76 1.85 1.81 -0.09 0 8 12.0 Put 2.18 2.29 2.20 -0.15 0 10 13.0 Put 2.66 2.77 2.76 -0.09 0 27 14.0 Put 3.20 3.35 3.40 0.00 0 101 15.0 Put 3.75 3.90 4.10 0.10 0 11 16.0 Put 4.40 4.55 5.50 0.84 0 17 17.0 Put 5.05 5.25 5.16 -0.19 1 17 18.0 Put 5.75 5.95 7.00 0.95 0 42 19.0 Put 6.50 6.70 7.85 1.02 0 159 20.0 Put 7.20 7.60 7.80 0.19 0 503 21.0 Put 7.85 8.80 8.60 0.19 0 459 22.0 Put 8.90 9.25 9.80 0.54 0 1 23.0 Put 9.75 10.10 0.00 0.00 0 0 24.0 Put 10.05 11.50 11.62 0.60 0 188 25.0 Put 11.50 11.85 11.95 0.03 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 239 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.30 9.90 8.40 -0.85 0 1 6.0 Call 8.50 9.15 0.00 0.00 0 0 7.0 Call 7.80 8.00 0.00 0.00 0 0 8.0 Call 6.90 7.25 6.26 -0.51 0 6 9.0 Call 6.20 6.55 6.31 0.29 0 2 10.0 Call 5.60 5.80 5.13 -0.26 0 76 11.0 Call 4.95 5.20 5.52 0.76 0 2 12.0 Call 4.40 4.60 4.30 0.09 0 22 13.0 Call 3.90 4.15 3.99 0.25 40 162 14.0 Call 3.45 3.65 3.55 0.28 1 21 15.0 Call 3.10 3.25 3.25 0.31 5 184 16.0 Call 2.73 2.90 2.60 -0.03 0 346 17.0 Call 2.42 2.58 1.64 -0.72 0 519 18.0 Call 2.13 2.30 2.28 0.19 0 99 19.0 Call 1.93 2.05 1.53 -0.34 0 28 20.0 Call 1.68 1.85 1.75 0.09 0 207 21.0 Call 1.50 1.66 1.50 0.01 0 277 22.0 Call 1.35 1.50 1.49 0.15 36 756 23.0 Call 1.21 1.35 1.00 -0.20 0 30 24.0 Call 1.10 1.25 0.98 -0.10 0 160 25.0 Call 0.99 1.11 1.05 0.07 0 2,897 26.0 Call 0.89 1.02 1.00 0.11 0 108 27.0 Call 0.78 0.93 0.73 -0.09 0 52 28.0 Call 0.73 0.85 0.78 0.03 0 1,755 29.0 Call 0.67 0.79 0.57 -0.11 0 66 30.0 Call 0.61 0.73 0.70 0.06 2 152 31.0 Call 0.56 0.67 1.18 0.59 0 12 32.0 Call 0.51 0.62 0.56 0.01 1 63 33.0 Call 0.47 0.57 0.55 0.04 6 61 34.0 Call 0.42 0.53 1.00 0.52 0 2 35.0 Call 0.38 0.49 0.51 0.06 2 407 36.0 Call 0.37 0.45 0.52 0.10 0 10 37.0 Call 0.35 0.43 0.45 0.06 0 226 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 0.71 0.63 0.32 0 1,258 6.0 Put 0.42 0.51 0.85 0.35 0 88 7.0 Put 0.63 0.70 0.83 0.14 0 891 8.0 Put 0.85 0.97 1.40 0.45 0 49 9.0 Put 1.11 1.23 1.81 0.59 0 46 10.0 Put 1.45 1.56 1.52 -0.07 0 153 11.0 Put 1.81 1.94 2.49 0.52 0 20 12.0 Put 2.26 2.39 2.45 0.03 0 95 13.0 Put 2.75 2.88 2.70 -0.25 0 405 14.0 Put 3.25 3.45 3.95 0.48 0 39 15.0 Put 3.85 4.05 3.85 -0.28 0 136 16.0 Put 4.50 4.65 5.50 0.69 0 69 17.0 Put 5.15 5.35 5.15 -0.38 0 296 18.0 Put 5.85 6.05 6.75 0.50 0 72 19.0 Put 6.60 6.80 7.50 0.48 0 367 20.0 Put 7.10 8.10 7.75 -0.04 0 59 21.0 Put 7.90 8.90 8.79 0.18 0 200 22.0 Put 8.70 9.60 6.85 -2.59 0 3 23.0 Put 9.55 10.45 11.90 1.61 0 407 24.0 Put 10.15 11.35 6.01 -5.15 0 4 25.0 Put 10.90 12.20 8.69 -3.35 0 2 26.0 Put 11.80 13.10 13.65 0.71 0 1 27.0 Put 12.70 14.65 13.93 0.08 0 21 28.0 Put 13.60 15.55 12.22 -2.55 0 2 29.0 Put 14.40 16.40 0.00 0.00 0 0 30.0 Put 15.35 17.35 18.10 1.47 0 5 31.0 Put 16.30 18.30 0.00 0.00 0 0 32.0 Put 17.20 19.20 0.00 0.00 0 0 33.0 Put 18.15 20.15 11.00 -8.47 0 2 34.0 Put 19.10 21.10 12.10 -8.33 0 1 35.0 Put 20.10 22.10 22.04 0.65 0 76 36.0 Put 20.95 23.10 22.62 0.27 0 74 37.0 Put 21.90 24.05 13.65 -9.66 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 330 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.50 6.85 6.05 -0.33 0 504 10.0 Call 5.90 6.20 6.13 0.37 10 10 11.0 Call 5.35 5.60 5.45 0.22 0 31 12.0 Call 4.85 5.10 3.30 -1.47 0 3 13.0 Call 4.40 4.65 3.95 -0.37 0 7 14.0 Call 3.95 4.20 4.35 0.43 0 7 15.0 Call 3.60 3.85 3.75 0.20 0 39 16.0 Call 3.25 3.50 3.45 0.25 0 6 17.0 Call 2.95 3.20 3.10 0.21 14 2 18.0 Call 2.62 3.00 2.82 0.23 432 100 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.42 1.64 1.64 0.02 4 455 10.0 Put 1.60 2.12 2.09 0.08 0 188 11.0 Put 2.05 2.59 2.93 0.45 0 1 12.0 Put 2.25 3.10 3.80 0.79 0 8 13.0 Put 2.80 3.70 3.60 0.05 0 10 14.0 Put 3.75 4.20 3.85 -0.29 0 2 15.0 Put 4.35 4.75 4.60 -0.16 27 28 16.0 Put 4.65 5.55 0.00 0.00 0 0 17.0 Put 5.15 6.25 0.00 0.00 0 0 18.0 Put 5.85 6.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 533 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.80 13.80 13.05 -0.14 0 15 2.0 Call 11.80 12.80 12.60 0.39 0 0 3.0 Call 11.35 11.80 11.05 -0.23 0 27 4.0 Call 10.50 10.90 10.70 0.32 1 3 5.0 Call 9.70 10.10 9.90 0.26 11 37 6.0 Call 8.95 9.35 8.75 -0.24 0 4 7.0 Call 8.25 8.70 8.45 0.10 11 27 8.0 Call 7.65 8.10 7.80 0.08 24 522 9.0 Call 7.05 7.50 7.03 -0.06 0 9 10.0 Call 6.55 6.95 6.82 0.23 36 536 11.0 Call 6.05 6.50 6.30 0.22 5 1,708 12.0 Call 5.60 6.05 5.85 0.27 12 2,310 13.0 Call 5.20 5.65 5.40 0.27 0 3,844 14.0 Call 5.00 5.25 5.10 0.28 5 3,740 15.0 Call 4.50 4.90 4.70 0.20 3 4,342 16.0 Call 4.20 4.55 4.20 0.01 0 354 17.0 Call 3.90 4.25 4.30 0.42 0 219 18.0 Call 3.65 4.00 3.55 -0.08 0 330 19.0 Call 3.35 3.75 3.40 0.00 0 423 20.0 Call 3.25 3.55 3.37 0.20 9 4,810 21.0 Call 2.94 3.60 3.00 0.05 0 285 22.0 Call 2.66 3.20 3.02 0.30 8 271 23.0 Call 2.41 2.95 2.99 0.40 0 370 24.0 Call 2.35 2.93 2.65 0.19 0 316 25.0 Call 2.46 2.64 2.55 0.22 10 2,183 26.0 Call 2.06 2.64 2.20 -0.01 0 675 27.0 Call 1.93 2.49 1.60 -0.48 0 465 28.0 Call 1.83 2.26 1.75 -0.22 0 290 29.0 Call 1.69 2.23 1.89 0.00 0 508 30.0 Call 1.70 2.11 1.89 0.09 5 2,166 31.0 Call 1.49 2.01 2.05 0.33 0 329 32.0 Call 1.40 1.92 1.50 -0.14 0 182 33.0 Call 1.45 1.82 1.64 0.08 3 236 34.0 Call 1.40 1.74 1.50 0.01 0 395 35.0 Call 1.20 1.62 1.50 0.07 0 2,085 36.0 Call 1.11 1.59 1.38 0.02 0 135 37.0 Call 1.05 1.53 2.03 0.74 0 95 38.0 Call 1.00 1.46 1.00 -0.23 0 638 39.0 Call 1.05 1.40 1.00 -0.16 0 184 40.0 Call 0.91 1.31 1.10 0.01 5 3,198 41.0 Call 0.67 1.29 0.90 -0.13 0 79 42.0 Call 0.63 1.24 1.25 0.29 0 368 43.0 Call 0.80 1.19 1.12 0.20 0 503 44.0 Call 0.55 1.15 1.20 0.32 0 112 45.0 Call 0.68 1.08 0.93 0.09 0 1,368 46.0 Call 0.55 1.07 0.93 0.13 0 54 47.0 Call 0.44 1.19 0.59 -0.18 0 35 48.0 Call 0.41 1.16 0.65 -0.08 0 49 49.0 Call 0.38 1.13 1.58 0.87 0 29 50.0 Call 0.51 1.00 0.90 0.21 0 1,814 51.0 Call 0.32 1.07 0.82 0.15 0 84 52.0 Call 0.30 1.05 0.60 -0.05 0 43 53.0 Call 0.18 1.18 0.80 0.17 0 55 54.0 Call 0.25 0.96 5.00 4.39 0 18 55.0 Call 0.41 0.98 0.68 0.09 0 1,391 56.0 Call 0.21 0.96 0.50 -0.07 0 58 57.0 Call 0.19 0.89 3.79 3.24 0 6 58.0 Call 0.40 0.87 1.39 0.86 0 36 59.0 Call 0.14 0.90 0.50 -0.01 0 23 60.0 Call 0.19 0.75 0.50 0.01 0 793 61.0 Call 0.18 0.87 1.11 0.64 0 15 62.0 Call 0.22 0.86 0.55 0.09 0 224 63.0 Call 0.15 0.77 0.45 0.00 0 556 64.0 Call 0.27 0.67 0.45 0.00 0 67 65.0 Call 0.40 0.62 0.50 0.06 17 9,696 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.19 0.15 0.00 0 321 2.0 Put 0.20 0.28 0.24 0.00 0 10 3.0 Put 0.27 0.45 0.31 -0.06 0 299 4.0 Put 0.19 0.94 0.60 0.10 0 33 5.0 Put 0.71 1.00 0.78 -0.01 51 561 6.0 Put 0.73 1.27 1.21 0.06 0 121 7.0 Put 1.06 1.81 1.74 0.22 0 46 8.0 Put 1.44 2.19 1.81 -0.07 0 41 9.0 Put 1.86 2.45 2.20 -0.04 0 184 10.0 Put 2.54 2.97 2.70 -0.02 5 184 11.0 Put 2.55 3.55 2.97 -0.22 0 361 12.0 Put 3.15 4.00 3.70 0.03 1 218 13.0 Put 4.10 4.70 4.25 0.05 10 159 14.0 Put 4.25 5.35 5.38 0.52 0 323 15.0 Put 5.15 5.80 5.45 -0.07 9 606 16.0 Put 5.95 6.55 6.30 0.12 0 250 17.0 Put 6.10 7.40 7.00 0.16 0 115 18.0 Put 6.80 8.10 7.95 0.39 0 184 19.0 Put 7.55 8.85 8.98 0.67 0 106 20.0 Put 8.30 9.80 9.05 0.00 0 295 21.0 Put 9.05 10.55 11.50 1.70 0 256 22.0 Put 9.85 11.35 10.80 0.26 0 160 23.0 Put 10.25 12.10 11.25 -0.14 0 95 24.0 Put 11.05 13.35 13.00 0.76 0 120 25.0 Put 11.90 14.15 14.10 1.01 0 1,691 26.0 Put 12.70 15.00 15.78 1.84 0 178 27.0 Put 13.55 15.85 12.93 -1.86 0 347 28.0 Put 14.40 16.25 17.20 1.55 0 137 29.0 Put 15.25 17.10 18.12 1.57 0 96 30.0 Put 16.85 18.00 18.55 1.10 0 162 31.0 Put 17.05 19.40 18.89 0.54 0 7 32.0 Put 17.95 20.30 19.45 0.20 0 153 33.0 Put 18.85 21.20 21.28 1.13 0 9 34.0 Put 19.75 22.10 21.61 0.54 0 11 35.0 Put 20.65 23.00 22.74 0.76 0 115 36.0 Put 22.50 23.20 25.02 2.12 0 53 37.0 Put 23.40 24.25 24.45 0.63 0 10 38.0 Put 24.30 25.15 25.10 0.36 0 54 39.0 Put 25.25 25.95 27.45 1.78 0 34 40.0 Put 25.30 26.85 27.35 0.76 0 1,016 41.0 Put 26.25 27.80 29.67 2.16 0 22 42.0 Put 27.20 28.70 30.49 2.05 0 242 43.0 Put 28.15 29.70 31.12 1.73 0 37 44.0 Put 29.15 30.65 24.79 -5.56 0 40 45.0 Put 30.10 32.35 23.65 -7.65 0 31 46.0 Put 31.05 32.55 22.90 -9.36 0 14 47.0 Put 32.00 33.45 30.00 -3.21 0 90 48.0 Put 33.00 34.90 32.80 -1.37 0 125 49.0 Put 33.95 36.20 33.70 -1.45 0 16 50.0 Put 34.90 37.20 27.75 -8.37 0 50 51.0 Put 35.85 38.15 27.00 -10.10 0 10 52.0 Put 36.80 39.15 30.20 -7.87 0 144 53.0 Put 37.75 39.45 0.00 0.00 0 0 54.0 Put 38.75 41.15 41.40 1.37 0 209 55.0 Put 39.65 42.20 39.35 -1.66 0 20 56.0 Put 40.60 43.15 40.25 -1.74 0 399 57.0 Put 41.50 44.15 34.60 -8.37 0 15 58.0 Put 42.60 45.15 36.59 -7.36 0 8 59.0 Put 43.40 46.15 46.00 1.07 0 6 60.0 Put 44.40 47.15 47.43 1.51 0 474 61.0 Put 45.35 48.15 36.45 -10.45 0 154 62.0 Put 46.30 49.15 40.25 -7.64 0 9 63.0 Put 47.30 50.15 40.30 -8.58 0 120 64.0 Put 48.25 51.15 0.00 0.00 0 0 65.0 Put 49.25 52.15 53.49 2.62 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 05, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.32 14.36 13.83 0.00 0.00 4100X7300 0.00 0.00 46,345 Fri Aug 5 2022 6:48:35 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 5 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.75 8.95 8.70 -0.13 0 0 6.0 Call 7.75 7.95 0.00 0.00 0 0 7.0 Call 6.75 7.00 0.00 0.00 0 0 7.5 Call 6.30 6.45 0.00 0.00 0 0 8.0 Call 5.75 6.00 0.00 0.00 0 0 8.5 Call 5.25 5.45 0.00 0.00 0 0 9.0 Call 4.75 4.95 5.12 0.29 0 1 9.5 Call 4.25 4.45 3.97 -0.36 0 3 10.0 Call 3.75 4.00 4.00 0.17 0 7 10.5 Call 3.25 3.45 0.00 0.00 0 0 11.0 Call 2.81 2.91 2.98 0.15 0 15 11.5 Call 1.94 2.84 3.51 1.18 0 12 12.0 Call 1.76 1.91 2.25 0.42 0 147 12.5 Call 1.25 1.41 1.36 0.03 0 232 13.0 Call 0.81 0.93 0.89 0.04 0 791 13.5 Call 0.39 0.47 0.46 0.04 0 377 14.0 Call 0.15 0.17 0.16 0.01 0 1,472 14.5 Call 0.04 0.06 0.05 0.00 0 4,217 15.0 Call 0.02 0.03 0.03 0.00 0 7,855 15.5 Call 0.01 0.02 0.01 0.00 0 4,126 16.0 Call 0.00 0.02 0.01 0.00 0 2,252 16.5 Call 0.00 0.02 0.02 0.02 0 844 17.0 Call 0.00 0.01 0.01 0.01 0 673 17.5 Call 0.00 0.01 0.02 0.02 0 1,082 18.0 Call 0.00 0.01 0.01 0.01 0 462 18.5 Call 0.00 0.02 0.01 0.01 0 142 19.0 Call 0.00 0.01 0.02 0.02 0 884 19.5 Call 0.00 0.03 0.02 0.02 0 22 20.0 Call 0.00 0.01 0.01 0.01 0 319 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.04 0.04 0 44 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.05 0 59 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.07 0.07 0 10 23.5 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.06 0.06 0 13 24.5 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.03 0.03 0 81 26.0 Call 0.00 0.01 0.02 0.02 0 30 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.02 0.02 0 240 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 7.5 Put 0.00 0.02 0.03 0.03 0 219 8.0 Put 0.00 0.01 0.02 0.02 0 683 8.5 Put 0.00 0.02 0.03 0.03 0 387 9.0 Put 0.00 0.01 0.02 0.02 0 611 9.5 Put 0.00 0.01 0.01 0.01 0 2,504 10.0 Put 0.00 0.02 0.01 0.01 0 768 10.5 Put 0.00 0.02 0.03 0.03 0 1,967 11.0 Put 0.00 0.01 0.01 0.01 0 2,176 11.5 Put 0.00 0.02 0.01 0.01 0 901 12.0 Put 0.00 0.02 0.02 0.02 0 2,033 12.5 Put 0.01 0.02 0.01 0.01 0 2,868 13.0 Put 0.01 0.02 0.02 0.00 0 1,724 13.5 Put 0.07 0.10 0.07 -0.01 0 2,260 14.0 Put 0.29 0.32 0.30 -0.02 0 3,144 14.5 Put 0.59 0.75 0.69 -0.03 0 3,433 15.0 Put 1.11 1.28 1.13 -0.06 0 331 15.5 Put 1.61 1.73 1.55 -0.13 0 553 16.0 Put 2.07 2.24 2.10 -0.07 0 322 16.5 Put 2.60 2.70 2.56 -0.11 0 25 17.0 Put 3.10 3.20 2.95 -0.22 0 36 17.5 Put 3.60 3.70 3.65 -0.02 0 46 18.0 Put 4.05 4.20 3.60 -0.57 0 49 18.5 Put 4.60 4.70 4.05 -0.62 0 38 19.0 Put 5.05 5.25 4.92 -0.25 0 16 19.5 Put 5.55 5.80 0.00 0.00 0 0 20.0 Put 6.05 6.20 6.78 0.61 0 9 20.5 Put 6.55 6.80 0.00 0.00 0 0 21.0 Put 7.10 7.30 6.97 -0.20 0 0 21.5 Put 7.55 7.70 0.00 0.00 0 0 22.0 Put 8.05 8.20 7.78 -0.39 0 1 22.5 Put 8.55 8.70 7.62 -1.05 0 3 23.0 Put 9.05 9.20 8.91 -0.26 0 1 23.5 Put 9.55 9.70 8.76 -0.91 0 4 24.0 Put 10.05 10.20 9.21 -0.96 0 3 24.5 Put 10.55 10.80 10.35 -0.32 0 2 25.0 Put 11.00 11.25 10.60 -0.57 0 1 26.0 Put 12.05 12.25 11.75 -0.42 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 12 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.75 8.95 9.00 0.16 0 2 6.0 Call 7.75 7.95 0.00 0.00 0 0 7.0 Call 6.75 6.95 6.91 0.07 0 1 7.5 Call 6.20 6.45 6.10 -0.24 0 1 8.0 Call 5.75 5.95 0.00 0.00 0 0 8.5 Call 5.25 5.45 0.00 0.00 0 0 9.0 Call 4.70 5.00 0.00 0.00 0 0 9.5 Call 4.25 4.45 0.00 0.00 0 0 10.0 Call 3.70 3.95 4.58 0.73 0 10 10.5 Call 3.25 3.45 2.60 -0.75 0 8 11.0 Call 2.79 3.05 2.90 0.04 0 3 11.5 Call 2.23 2.55 3.40 1.02 0 72 12.0 Call 1.86 1.96 2.58 0.66 0 41 12.5 Call 1.40 1.53 1.61 0.13 0 101 13.0 Call 1.02 1.12 1.09 0.01 0 557 13.5 Call 0.73 0.79 0.82 0.06 0 442 14.0 Call 0.47 0.52 0.51 0.01 0 4,012 14.5 Call 0.28 0.33 0.32 0.01 0 6,279 15.0 Call 0.16 0.19 0.16 -0.01 0 1,595 15.5 Call 0.09 0.11 0.10 0.00 0 1,503 16.0 Call 0.05 0.07 0.07 0.01 0 1,158 16.5 Call 0.03 0.04 0.04 0.00 0 179 17.0 Call 0.02 0.03 0.02 0.00 0 279 17.5 Call 0.01 0.02 0.02 0.00 0 944 18.0 Call 0.00 0.02 0.02 0.01 0 251 18.5 Call 0.00 0.03 0.07 0.07 0 5 19.0 Call 0.00 0.03 0.02 0.02 0 33 19.5 Call 0.00 0.03 0.02 0.02 0 95 20.0 Call 0.00 0.03 0.02 0.02 0 258 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.03 0.03 0 13 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.03 0.03 0 160 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.05 0.05 0 7 25.0 Call 0.00 0.03 0.00 0.00 0 0 26.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.05 0 22 6.0 Put 0.00 0.02 0.01 0.01 0 1 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.01 0.01 0 22 8.0 Put 0.00 0.03 0.03 0.03 0 100 8.5 Put 0.00 0.03 0.05 0.05 0 7 9.0 Put 0.00 0.03 0.09 0.09 0 22 9.5 Put 0.00 0.03 0.04 0.03 0 109 10.0 Put 0.00 0.03 0.02 0.01 0 1,656 10.5 Put 0.01 0.02 0.02 0.00 0 359 11.0 Put 0.02 0.03 0.02 0.00 0 506 11.5 Put 0.03 0.05 0.04 0.00 0 810 12.0 Put 0.07 0.09 0.07 -0.01 0 2,367 12.5 Put 0.13 0.15 0.14 0.00 0 997 13.0 Put 0.23 0.25 0.24 0.00 0 1,345 13.5 Put 0.40 0.44 0.41 -0.01 0 1,014 14.0 Put 0.63 0.68 0.65 0.00 0 4,044 14.5 Put 0.93 0.99 0.93 -0.04 0 2,336 15.0 Put 1.31 1.38 1.32 -0.02 0 284 15.5 Put 1.68 1.84 1.70 -0.06 0 262 16.0 Put 1.77 2.27 1.87 -0.35 0 122 16.5 Put 2.35 2.79 2.43 -0.27 0 3 17.0 Put 3.05 3.25 2.76 -0.43 0 17 17.5 Put 3.50 3.75 4.32 0.64 0 2 18.0 Put 4.00 4.25 3.60 -0.57 0 5 18.5 Put 4.50 4.75 3.71 -0.96 0 2 19.0 Put 5.00 5.30 0.00 0.00 0 0 19.5 Put 5.50 5.80 0.00 0.00 0 0 20.0 Put 5.85 6.25 5.31 -0.86 0 4 20.5 Put 6.50 6.75 0.00 0.00 0 0 21.0 Put 6.95 7.30 7.54 0.37 0 3 21.5 Put 7.30 7.80 0.00 0.00 0 0 22.0 Put 7.95 8.30 0.00 0.00 0 0 22.5 Put 8.50 8.80 0.00 0.00 0 0 23.0 Put 8.95 9.30 8.65 -0.52 0 4 24.0 Put 9.95 10.25 9.61 -0.56 0 1 25.0 Put 10.95 11.30 10.16 -1.01 0 9 26.0 Put 11.80 12.25 11.28 -0.89 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 14 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.80 13.00 11.35 -1.48 0 0 2.0 Call 11.75 12.00 0.00 0.00 0 0 3.0 Call 10.80 10.95 0.00 0.00 0 0 4.0 Call 9.80 9.90 0.00 0.00 0 0 5.0 Call 8.80 8.95 0.00 0.00 0 0 6.0 Call 7.75 8.00 7.45 -0.39 0 0 7.0 Call 6.70 6.95 5.87 -0.98 0 0 7.5 Call 6.25 6.50 0.00 0.00 0 0 8.0 Call 5.75 5.95 3.85 -2.00 0 1 8.5 Call 5.25 5.45 0.00 0.00 0 0 9.0 Call 4.80 5.00 4.10 -0.75 0 1 9.5 Call 4.30 4.50 0.00 0.00 0 0 10.0 Call 3.80 3.95 4.95 1.08 0 627 10.5 Call 3.25 3.50 4.02 0.63 0 10 11.0 Call 2.82 3.00 2.92 0.00 0 214 11.5 Call 2.41 2.52 3.35 0.89 0 902 12.0 Call 1.96 2.09 2.16 0.13 0 407 12.5 Call 1.60 1.66 1.96 0.32 0 136 13.0 Call 1.25 1.30 1.30 0.03 0 2,865 13.5 Call 0.95 1.00 1.04 0.07 0 541 14.0 Call 0.69 0.74 0.73 0.01 0 2,730 14.5 Call 0.49 0.54 0.51 0.00 0 671 15.0 Call 0.34 0.36 0.36 0.01 0 5,460 15.5 Call 0.24 0.27 0.26 0.00 0 926 16.0 Call 0.16 0.18 0.18 0.01 0 2,235 16.5 Call 0.11 0.13 0.14 0.02 0 589 17.0 Call 0.08 0.09 0.08 0.00 0 2,716 17.5 Call 0.05 0.07 0.06 0.00 0 685 18.0 Call 0.04 0.05 0.05 0.00 0 1,084 18.5 Call 0.03 0.04 0.04 0.00 0 710 19.0 Call 0.02 0.03 0.04 0.01 0 1,168 19.5 Call 0.02 0.03 0.00 0.00 0 0 20.0 Call 0.01 0.03 0.02 0.00 0 1,589 21.0 Call 0.01 0.03 0.03 0.01 0 513 22.0 Call 0.00 0.03 0.03 0.01 0 1,044 23.0 Call 0.00 0.03 0.02 0.01 0 922 24.0 Call 0.00 0.03 0.02 0.01 0 111 25.0 Call 0.01 0.03 0.06 0.05 0 168 26.0 Call 0.00 0.03 0.02 0.01 0 68 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.09 0 40 4.0 Put 0.00 0.02 0.04 0.03 0 35 5.0 Put 0.00 0.02 0.01 0.00 0 570 6.0 Put 0.00 0.03 0.02 0.01 0 465 7.0 Put 0.00 0.01 0.01 -0.01 0 613 7.5 Put 0.00 0.03 0.04 0.02 0 75 8.0 Put 0.00 0.03 0.02 0.00 0 4,003 8.5 Put 0.01 0.03 0.03 0.01 0 9 9.0 Put 0.02 0.03 0.02 0.00 0 4,532 9.5 Put 0.02 0.03 0.03 0.00 0 303 10.0 Put 0.03 0.04 0.04 0.00 0 5,605 10.5 Put 0.05 0.06 0.06 0.00 0 1,479 11.0 Put 0.08 0.09 0.09 0.00 0 4,560 11.5 Put 0.12 0.14 0.13 0.00 0 1,190 12.0 Put 0.19 0.21 0.20 0.00 0 15,541 12.5 Put 0.29 0.32 0.29 -0.01 0 1,139 13.0 Put 0.43 0.45 0.41 -0.03 0 4,615 13.5 Put 0.62 0.66 0.64 0.00 0 1,831 14.0 Put 0.86 0.90 0.91 0.03 0 3,355 14.5 Put 1.16 1.20 1.09 -0.09 0 1,426 15.0 Put 1.51 1.57 1.48 -0.03 0 3,489 15.5 Put 1.87 1.96 1.87 -0.05 0 50 16.0 Put 2.28 2.39 2.21 -0.12 0 484 16.5 Put 2.73 2.87 2.67 -0.11 0 61 17.0 Put 3.20 3.30 3.20 -0.05 0 95 17.5 Put 3.60 3.80 2.92 -0.80 0 14 18.0 Put 4.15 4.30 4.10 -0.11 0 356 18.5 Put 4.65 4.75 3.77 -0.93 0 8 19.0 Put 5.10 5.35 4.75 -0.44 0 207 19.5 Put 5.60 5.75 0.00 0.00 0 0 20.0 Put 6.00 6.30 5.63 -0.56 0 139 21.0 Put 7.05 7.30 6.97 -0.21 0 5 22.0 Put 8.10 8.25 7.78 -0.40 0 63 23.0 Put 9.05 9.30 8.50 -0.68 0 23 24.0 Put 10.10 10.25 10.13 -0.05 0 77 25.0 Put 11.05 11.30 10.90 -0.27 0 110 26.0 Put 12.05 12.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.75 9.00 0.00 0.00 0 0 7.5 Call 6.25 6.55 0.00 0.00 0 0 8.0 Call 5.70 6.05 0.00 0.00 0 0 8.5 Call 5.25 5.50 0.00 0.00 0 0 9.0 Call 4.75 5.05 0.00 0.00 0 0 9.5 Call 4.25 4.55 0.00 0.00 0 0 10.0 Call 3.80 4.05 4.90 0.99 0 16 10.5 Call 3.30 3.55 0.00 0.00 0 0 11.0 Call 2.93 3.10 3.95 0.95 0 1 11.5 Call 2.50 2.68 3.27 0.70 0 0 12.0 Call 2.10 2.23 2.72 0.56 0 64 12.5 Call 1.70 1.83 2.70 0.91 0 45 13.0 Call 1.41 1.48 1.44 -0.01 0 956 13.5 Call 1.11 1.18 1.20 0.05 0 150 14.0 Call 0.87 0.93 0.93 0.03 0 360 14.5 Call 0.66 0.70 0.68 0.00 0 6,614 15.0 Call 0.50 0.55 0.50 -0.03 0 368 15.5 Call 0.37 0.42 0.40 0.00 0 135 16.0 Call 0.27 0.32 0.33 0.04 0 1,075 16.5 Call 0.20 0.24 0.23 0.01 0 264 17.0 Call 0.15 0.18 0.16 0.00 0 646 17.5 Call 0.11 0.14 0.18 0.05 0 31 18.0 Call 0.08 0.12 0.13 0.03 0 77 18.5 Call 0.06 0.09 0.10 0.02 0 33 19.0 Call 0.05 0.09 0.10 0.03 0 38 19.5 Call 0.04 0.08 0.08 0.02 0 1 20.0 Call 0.03 0.07 0.06 0.01 0 110 21.0 Call 0.01 0.06 0.05 0.01 0 3 22.0 Call 0.01 0.05 0.07 0.04 0 20 23.0 Call 0.00 0.05 0.00 0.00 0 0 24.0 Call 0.00 0.04 0.00 0.00 0 0 25.0 Call 0.00 0.04 0.05 0.03 0 96 Strike 5.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 0 56 7.5 Put 0.00 0.04 0.08 0.06 0 54 8.0 Put 0.00 0.06 0.08 0.05 0 1,660 8.5 Put 0.00 0.06 0.00 0.00 0 0 9.0 Put 0.02 0.07 0.05 0.00 0 1,016 9.5 Put 0.02 0.09 0.09 0.04 0 27 10.0 Put 0.07 0.10 0.07 -0.01 0 483 10.5 Put 0.10 0.14 0.13 0.01 0 53 11.0 Put 0.15 0.19 0.16 -0.01 0 94 11.5 Put 0.22 0.26 0.23 -0.01 0 279 12.0 Put 0.31 0.36 0.31 -0.03 0 241 12.5 Put 0.43 0.49 0.46 0.00 0 203 13.0 Put 0.60 0.64 0.61 -0.01 0 1,545 13.5 Put 0.79 0.85 0.80 -0.02 0 379 14.0 Put 1.04 1.10 1.04 -0.03 0 404 14.5 Put 1.35 1.40 1.35 0.00 0 285 15.0 Put 1.67 1.74 1.68 -0.02 0 45 15.5 Put 2.02 2.12 2.03 -0.04 0 9 16.0 Put 2.42 2.53 2.10 -0.37 0 3 16.5 Put 2.80 2.99 2.71 -0.18 0 14 17.0 Put 3.25 3.45 3.30 -0.03 0 93 17.5 Put 3.70 3.90 3.30 -0.49 0 43 18.0 Put 4.15 4.40 5.20 0.93 0 19 18.5 Put 4.60 4.85 0.00 0.00 0 0 19.0 Put 5.15 5.35 5.21 -0.03 0 70 19.5 Put 5.55 5.85 0.00 0.00 0 0 20.0 Put 6.05 6.35 5.30 -0.92 0 1 21.0 Put 7.05 7.35 0.00 0.00 0 0 22.0 Put 8.00 8.35 7.68 -0.52 0 8 23.0 Put 9.00 9.30 8.94 -0.25 0 13 24.0 Put 10.00 10.30 0.00 0.00 0 0 25.0 Put 10.90 11.30 10.35 -0.83 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.75 9.00 0.00 0.00 0 0 8.0 Call 5.75 6.05 0.00 0.00 0 0 8.5 Call 5.25 5.55 0.00 0.00 0 0 9.0 Call 4.75 5.05 0.00 0.00 0 0 9.5 Call 4.30 4.60 0.00 0.00 0 0 10.0 Call 3.85 4.10 4.82 0.86 0 5 10.5 Call 3.45 3.60 0.00 0.00 0 0 11.0 Call 3.00 3.15 0.00 0.00 0 0 11.5 Call 2.58 2.72 0.00 0.00 0 0 12.0 Call 2.18 2.32 2.85 0.59 0 6 12.5 Call 1.86 1.92 1.92 0.01 0 22 13.0 Call 1.54 1.63 1.88 0.30 0 8 13.5 Call 1.26 1.35 1.36 0.06 0 115 14.0 Call 1.01 1.07 1.12 0.08 0 118 14.5 Call 0.80 0.86 0.83 0.00 0 54 15.0 Call 0.62 0.68 0.68 0.03 0 104 15.5 Call 0.48 0.55 0.86 0.34 0 11 16.0 Call 0.37 0.43 0.46 0.06 0 1,039 16.5 Call 0.28 0.34 0.35 0.04 0 42 17.0 Call 0.22 0.26 0.28 0.04 0 25 17.5 Call 0.17 0.21 0.27 0.08 0 17 18.0 Call 0.13 0.17 0.27 0.12 0 6 18.5 Call 0.10 0.14 0.25 0.13 0 1 19.0 Call 0.08 0.11 0.10 0.00 0 22 19.5 Call 0.06 0.12 0.09 0.00 0 17 20.0 Call 0.05 0.10 0.13 0.05 0 15 21.0 Call 0.03 0.08 0.10 0.04 0 1 22.0 Call 0.01 0.07 0.05 0.01 0 8 23.0 Call 0.00 0.06 0.00 0.00 0 0 24.0 Call 0.00 0.05 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.04 0.00 0.00 0 0 8.0 Put 0.00 0.08 0.13 0.09 0 1 8.5 Put 0.02 0.09 0.08 0.03 0 3 9.0 Put 0.04 0.11 0.12 0.05 0 6 9.5 Put 0.09 0.12 0.10 0.00 0 11 10.0 Put 0.12 0.16 0.14 0.00 0 83 10.5 Put 0.17 0.21 0.46 0.27 0 18 11.0 Put 0.24 0.28 0.21 -0.05 0 52 11.5 Put 0.32 0.34 0.34 0.01 0 14 12.0 Put 0.42 0.47 0.44 0.00 0 492 12.5 Put 0.57 0.62 0.55 -0.05 0 77 13.0 Put 0.73 0.80 0.74 -0.03 0 101 13.5 Put 0.95 1.01 0.92 -0.06 0 37 14.0 Put 1.20 1.26 1.20 -0.02 0 57 14.5 Put 1.49 1.57 1.48 -0.03 0 72 15.0 Put 1.83 1.89 1.65 -0.18 0 189 15.5 Put 2.17 2.26 2.67 0.48 0 1 16.0 Put 2.52 2.67 2.53 -0.05 0 11 16.5 Put 2.93 3.10 2.90 -0.09 0 101 17.0 Put 3.35 3.50 3.21 -0.21 0 3 17.5 Put 3.80 4.00 3.20 -0.67 0 3 18.0 Put 4.25 4.45 4.13 -0.20 0 2 18.5 Put 4.65 4.90 4.25 -0.55 0 10 19.0 Put 5.15 5.50 6.25 0.98 0 14 19.5 Put 5.60 5.90 0.00 0.00 0 0 20.0 Put 6.10 6.40 6.93 0.68 0 3 21.0 Put 7.10 7.35 0.00 0.00 0 0 22.0 Put 8.05 8.35 0.00 0.00 0 0 23.0 Put 9.05 9.30 8.37 -0.83 0 1 24.0 Put 10.05 10.40 0.00 0.00 0 0 25.0 Put 11.05 11.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.75 9.05 0.00 0.00 0 0 8.0 Call 5.70 6.05 0.00 0.00 0 0 8.5 Call 5.25 5.60 0.00 0.00 0 0 9.0 Call 4.75 5.10 0.00 0.00 0 0 9.5 Call 4.30 4.60 0.00 0.00 0 0 10.0 Call 3.85 4.20 4.45 0.46 0 10 10.5 Call 3.50 3.65 0.00 0.00 0 0 11.0 Call 3.05 3.25 0.00 0.00 0 0 11.5 Call 2.67 2.80 0.00 0.00 0 0 12.0 Call 2.30 2.42 0.00 0.00 0 0 12.5 Call 1.92 2.07 2.35 0.35 0 6 13.0 Call 1.65 1.74 0.00 0.00 0 0 13.5 Call 1.35 1.46 1.47 0.07 0 2 14.0 Call 1.12 1.20 1.18 0.02 0 9 14.5 Call 0.92 0.99 0.95 0.00 0 49 15.0 Call 0.74 0.82 0.90 0.12 0 37 15.5 Call 0.59 0.66 0.98 0.35 0 12 16.0 Call 0.47 0.54 0.59 0.09 0 101 16.5 Call 0.37 0.44 0.82 0.41 0 22 17.0 Call 0.30 0.35 0.35 0.03 0 36 17.5 Call 0.24 0.29 0.47 0.20 0 1 18.0 Call 0.19 0.23 0.26 0.05 0 17 18.5 Call 0.15 0.20 0.00 0.00 0 0 19.0 Call 0.12 0.16 0.16 0.02 0 4 19.5 Call 0.10 0.14 0.22 0.10 0 16 20.0 Call 0.08 0.14 0.15 0.04 0 21 21.0 Call 0.06 0.11 0.00 0.00 0 0 22.0 Call 0.05 0.09 0.07 0.00 0 10 23.0 Call 0.01 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.02 0.10 0.00 0.00 0 0 8.5 Put 0.05 0.12 0.10 0.01 0 1 9.0 Put 0.09 0.13 0.00 0.00 0 0 9.5 Put 0.13 0.17 0.00 0.00 0 0 10.0 Put 0.17 0.21 0.18 -0.01 0 69 10.5 Put 0.23 0.28 0.23 -0.03 0 1 11.0 Put 0.31 0.36 0.36 0.03 0 1 11.5 Put 0.41 0.46 0.42 -0.01 0 3 12.0 Put 0.53 0.58 0.58 0.03 0 36 12.5 Put 0.67 0.74 0.62 -0.09 0 4 13.0 Put 0.87 0.92 0.89 0.00 0 16 13.5 Put 1.08 1.14 1.11 0.00 0 8 14.0 Put 1.32 1.41 1.19 -0.17 0 450 14.5 Put 1.61 1.68 1.36 -0.30 0 41 15.0 Put 1.92 2.02 1.65 -0.33 0 37 15.5 Put 2.28 2.38 1.95 -0.38 0 523 16.0 Put 2.62 2.77 0.00 0.00 0 0 16.5 Put 3.05 3.20 0.00 0.00 0 0 17.0 Put 3.40 3.60 0.00 0.00 0 0 17.5 Put 3.85 4.05 3.33 -0.63 0 1 18.0 Put 4.30 4.50 0.00 0.00 0 0 18.5 Put 4.75 4.95 0.00 0.00 0 0 19.0 Put 5.25 5.40 0.00 0.00 0 0 19.5 Put 5.65 6.00 0.00 0.00 0 0 20.0 Put 6.15 6.45 0.00 0.00 0 0 21.0 Put 7.10 7.40 0.00 0.00 0 0 22.0 Put 8.05 8.40 0.00 0.00 0 0 23.0 Put 9.05 9.35 0.00 0.00 0 0 24.0 Put 10.00 10.35 0.00 0.00 0 0 25.0 Put 11.05 11.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 42 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.75 13.45 0.00 0.00 0 0 2.0 Call 11.75 12.40 11.40 -0.43 0 1 3.0 Call 10.75 10.95 0.00 0.00 0 0 4.0 Call 9.75 9.95 8.70 -1.13 0 2 5.0 Call 8.75 8.95 9.08 0.25 0 244 6.0 Call 7.75 7.95 5.70 -2.14 0 2,800 7.0 Call 6.80 6.95 6.87 0.02 0 1,018 8.0 Call 5.75 6.00 6.28 0.39 0 16 9.0 Call 4.80 5.10 5.25 0.31 0 20 10.0 Call 3.95 4.15 4.00 -0.03 0 150 11.0 Call 3.15 3.30 3.60 0.41 0 231 12.0 Call 2.37 2.50 2.44 0.01 0 766 13.0 Call 1.76 1.85 1.87 0.07 0 1,715 14.0 Call 1.23 1.32 1.35 0.08 0 2,302 15.0 Call 0.84 0.92 0.89 0.01 0 5,594 16.0 Call 0.57 0.63 0.63 0.03 0 4,951 17.0 Call 0.37 0.42 0.39 0.00 0 1,457 18.0 Call 0.25 0.29 0.29 0.02 0 2,583 19.0 Call 0.16 0.21 0.19 0.00 0 1,693 20.0 Call 0.12 0.15 0.13 0.00 0 4,942 21.0 Call 0.07 0.11 0.14 0.05 0 1,215 22.0 Call 0.06 0.09 0.08 0.00 0 1,028 23.0 Call 0.05 0.09 0.10 0.03 0 1,529 24.0 Call 0.04 0.08 0.08 0.02 0 1,268 25.0 Call 0.03 0.06 0.05 0.00 0 2,260 26.0 Call 0.03 0.05 0.04 0.00 0 973 27.0 Call 0.02 0.06 0.03 -0.01 0 476 28.0 Call 0.02 0.05 0.03 -0.01 0 596 29.0 Call 0.02 0.05 0.02 -0.01 0 465 30.0 Call 0.01 0.04 0.02 -0.01 0 2,322 31.0 Call 0.01 0.05 0.10 0.07 0 527 32.0 Call 0.01 0.05 0.01 -0.02 0 612 33.0 Call 0.01 0.05 0.06 0.03 0 527 34.0 Call 0.01 0.04 0.05 0.03 0 378 35.0 Call 0.01 0.03 0.04 0.02 0 1,174 36.0 Call 0.00 0.04 0.09 0.07 0 538 37.0 Call 0.00 0.04 0.06 0.04 0 643 38.0 Call 0.00 0.04 0.07 0.05 0 414 39.0 Call 0.01 0.04 0.04 0.02 0 769 40.0 Call 0.01 0.04 0.02 0.00 0 2,034 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 165 2.0 Put 0.00 0.04 0.03 0.03 0 562 3.0 Put 0.00 0.04 0.06 0.05 0 207 4.0 Put 0.00 0.04 0.05 0.04 0 147 5.0 Put 0.02 0.03 0.02 0.00 0 2,262 6.0 Put 0.01 0.06 0.05 0.01 0 254 7.0 Put 0.03 0.08 0.07 0.01 0 3,017 8.0 Put 0.08 0.11 0.10 0.00 0 5,119 9.0 Put 0.13 0.17 0.14 -0.01 0 3,678 10.0 Put 0.23 0.27 0.23 -0.02 0 7,260 11.0 Put 0.39 0.43 0.41 0.00 0 5,816 12.0 Put 0.63 0.68 0.67 0.01 0 12,415 13.0 Put 1.01 1.04 1.03 0.00 0 16,896 14.0 Put 1.47 1.53 1.47 -0.03 0 3,244 15.0 Put 2.07 2.11 2.10 0.00 0 3,755 16.0 Put 2.77 2.86 2.79 -0.03 0 2,217 17.0 Put 3.55 3.65 3.53 -0.08 0 5,167 18.0 Put 4.40 4.55 4.44 -0.04 0 2,518 19.0 Put 5.30 5.45 5.20 -0.20 0 1,283 20.0 Put 6.25 6.40 5.83 -0.51 0 2,295 21.0 Put 7.20 7.40 6.70 -0.60 0 411 22.0 Put 8.15 8.40 7.64 -0.64 0 604 23.0 Put 9.10 9.40 8.58 -0.69 0 581 24.0 Put 10.10 10.40 9.38 -0.88 0 307 25.0 Put 11.15 11.35 10.82 -0.42 0 1,189 26.0 Put 12.05 12.35 11.25 -0.98 0 494 27.0 Put 13.10 13.40 12.88 -0.35 0 255 28.0 Put 14.10 14.35 13.93 -0.29 0 446 29.0 Put 15.05 15.35 16.10 0.88 0 251 30.0 Put 16.05 16.35 15.52 -0.69 0 620 31.0 Put 16.65 17.30 16.84 -0.37 0 376 32.0 Put 17.65 18.35 17.85 -0.36 0 93 33.0 Put 18.65 19.40 21.28 2.07 0 59 34.0 Put 19.65 20.35 19.98 -0.22 0 44 35.0 Put 20.65 21.35 20.74 -0.46 0 208 36.0 Put 21.55 22.35 22.50 0.30 0 79 37.0 Put 22.65 23.30 23.05 -0.14 0 291 38.0 Put 23.55 24.30 25.22 1.03 0 176 39.0 Put 24.55 25.30 25.99 0.80 0 15 40.0 Put 25.65 26.30 26.60 0.41 0 89 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 0.00 0.00 0.00 0.00 0 0 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 0.00 0.00 0.00 0.00 0 0 9.5 Call 4.40 4.70 0.00 0.00 0 0 10.0 Call 4.00 4.20 0.00 0.00 0 0 10.5 Call 3.60 3.80 0.00 0.00 0 0 11.0 Call 3.20 3.40 0.00 0.00 0 0 11.5 Call 2.84 2.95 3.30 0.39 0 17 12.0 Call 2.46 2.62 0.00 0.00 0 0 12.5 Call 2.16 2.28 0.00 0.00 0 0 13.0 Call 1.88 1.99 0.00 0.00 0 0 13.5 Call 1.61 1.71 0.00 0.00 0 0 14.0 Call 1.36 1.45 1.45 0.05 0 6 14.5 Call 1.15 1.24 1.42 0.22 0 4 15.0 Call 0.97 1.05 1.15 0.14 0 2 15.5 Call 0.79 0.90 0.00 0.00 0 0 16.0 Call 0.67 0.76 0.83 0.12 0 3 16.5 Call 0.56 0.63 0.00 0.00 0 0 17.0 Call 0.47 0.55 0.00 0.00 0 0 17.5 Call 0.38 0.46 0.00 0.00 0 0 18.0 Call 0.32 0.39 0.00 0.00 0 0 18.5 Call 0.26 0.31 0.37 0.08 0 110 19.0 Call 0.22 0.28 0.00 0.00 0 0 19.5 Call 0.18 0.23 0.22 0.01 0 1 20.0 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.00 0.00 0.00 0.00 0 0 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.00 0.00 0.00 0.00 0 0 9.5 Put 0.23 0.29 0.00 0.00 0 0 10.0 Put 0.29 0.36 0.27 -0.05 0 1 10.5 Put 0.37 0.44 0.00 0.00 0 0 11.0 Put 0.47 0.54 0.00 0.00 0 0 11.5 Put 0.59 0.67 0.60 -0.03 0 1 12.0 Put 0.74 0.82 0.00 0.00 0 0 12.5 Put 0.92 0.98 0.00 0.00 0 0 13.0 Put 1.11 1.18 1.11 -0.04 0 4 13.5 Put 1.33 1.42 0.00 0.00 0 0 14.0 Put 1.58 1.68 1.52 -0.10 0 1 14.5 Put 1.87 1.96 0.00 0.00 0 0 15.0 Put 2.17 2.27 0.00 0.00 0 0 15.5 Put 2.51 2.63 0.00 0.00 0 0 16.0 Put 2.88 2.99 0.00 0.00 0 0 16.5 Put 3.25 3.40 0.00 0.00 0 0 17.0 Put 3.65 3.80 0.00 0.00 0 0 17.5 Put 4.05 4.25 0.00 0.00 0 0 18.0 Put 4.45 4.65 0.00 0.00 0 0 18.5 Put 4.90 5.15 0.00 0.00 0 0 19.0 Put 5.35 5.55 0.00 0.00 0 0 19.5 Put 5.80 6.05 0.00 0.00 0 0 20.0 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 56 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.70 9.05 0.00 0.00 0 0 6.0 Call 7.70 8.05 0.00 0.00 0 0 7.0 Call 6.70 7.10 7.48 0.60 0 27 8.0 Call 5.75 6.15 5.45 -0.49 0 7 9.0 Call 4.85 5.25 5.00 -0.02 0 1 10.0 Call 4.05 4.25 4.81 0.65 0 107 11.0 Call 3.25 3.40 3.30 -0.06 0 28 12.0 Call 2.58 2.69 2.81 0.17 0 94 13.0 Call 1.98 2.07 2.22 0.19 0 733 14.0 Call 1.47 1.56 1.53 0.01 0 311 15.0 Call 1.08 1.17 1.11 -0.01 0 1,290 16.0 Call 0.80 0.84 0.83 0.01 0 736 17.0 Call 0.55 0.62 0.71 0.13 0 739 18.0 Call 0.38 0.45 0.44 0.03 0 1,470 19.0 Call 0.27 0.33 0.45 0.15 0 167 20.0 Call 0.21 0.25 0.22 -0.01 0 1,095 21.0 Call 0.15 0.20 0.20 0.03 0 185 22.0 Call 0.11 0.15 0.14 0.01 0 464 23.0 Call 0.09 0.12 0.12 0.01 0 278 24.0 Call 0.07 0.10 0.13 0.05 0 337 25.0 Call 0.06 0.08 0.07 0.00 0 1,026 26.0 Call 0.03 0.10 0.07 0.00 0 638 27.0 Call 0.05 0.09 0.06 0.00 0 208 28.0 Call 0.01 0.08 0.10 0.04 0 180 29.0 Call 0.00 0.08 0.09 0.03 0 400 30.0 Call 0.00 0.07 0.02 -0.03 0 863 31.0 Call 0.00 0.07 0.06 0.01 0 496 32.0 Call 0.00 0.06 0.05 0.00 0 1,358 33.0 Call 0.00 0.06 0.19 0.15 0 788 34.0 Call 0.00 0.06 0.09 0.05 0 194 35.0 Call 0.00 0.06 0.10 0.06 0 154 36.0 Call 0.00 0.05 0.04 0.00 0 331 37.0 Call 0.00 0.05 0.10 0.06 0 189 38.0 Call 0.00 0.05 0.03 0.00 0 470 39.0 Call 0.00 0.05 0.10 0.07 0 164 40.0 Call 0.01 0.05 0.02 -0.01 0 256 41.0 Call 0.00 0.05 0.05 0.02 0 641 42.0 Call 0.00 0.04 0.01 -0.01 0 109 43.0 Call 0.00 0.05 0.15 0.13 0 225 44.0 Call 0.00 0.05 0.10 0.08 0 690 45.0 Call 0.00 0.05 0.04 0.02 0 167 46.0 Call 0.00 0.05 0.21 0.19 0 6 47.0 Call 0.00 0.05 0.04 0.03 0 44 48.0 Call 0.00 0.05 0.05 0.04 0 10 49.0 Call 0.00 0.05 0.18 0.17 0 9 50.0 Call 0.00 0.05 0.11 0.10 0 317 51.0 Call 0.00 0.05 0.26 0.25 0 227 52.0 Call 0.00 0.05 0.01 0.00 0 71 53.0 Call 0.00 0.05 0.07 0.06 0 35 54.0 Call 0.00 0.05 0.07 0.06 0 12 55.0 Call 0.00 0.05 0.16 0.16 0 127 56.0 Call 0.00 0.05 0.03 0.03 0 550 60.0 Call 0.00 0.05 0.01 0.01 0 292 65.0 Call 0.00 0.05 0.02 0.02 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.07 0.03 -0.01 0 5,803 6.0 Put 0.02 0.10 0.42 0.36 0 95 7.0 Put 0.05 0.13 0.10 0.01 0 1,133 8.0 Put 0.12 0.19 0.18 0.03 0 653 9.0 Put 0.21 0.27 0.26 0.02 0 397 10.0 Put 0.37 0.40 0.37 -0.01 0 1,193 11.0 Put 0.55 0.61 0.57 -0.01 0 584 12.0 Put 0.83 0.90 0.87 0.00 0 1,273 13.0 Put 1.22 1.28 1.27 0.02 0 2,914 14.0 Put 1.71 1.75 1.75 0.02 0 5,669 15.0 Put 2.31 2.39 2.31 -0.03 0 1,063 16.0 Put 3.00 3.10 2.90 -0.13 0 911 17.0 Put 3.75 3.90 3.30 -0.50 0 671 18.0 Put 4.55 4.75 4.10 -0.52 0 1,193 19.0 Put 5.45 5.65 4.98 -0.52 0 1,434 20.0 Put 6.30 6.55 5.75 -0.68 0 6,451 21.0 Put 7.25 7.50 7.05 -0.32 0 890 22.0 Put 8.20 8.50 7.70 -0.62 0 488 23.0 Put 9.15 9.45 10.35 1.05 0 499 24.0 Put 10.15 10.45 10.30 0.03 0 471 25.0 Put 11.10 11.40 10.35 -0.91 0 914 26.0 Put 12.10 12.40 11.89 -0.36 0 182 27.0 Put 13.10 13.35 13.05 -0.19 0 60 28.0 Put 14.10 14.45 13.85 -0.39 0 307 29.0 Put 15.05 15.40 14.87 -0.36 0 64 30.0 Put 16.05 16.40 16.05 -0.18 0 176 31.0 Put 16.65 17.35 17.50 0.28 0 182 32.0 Put 17.65 18.35 14.79 -3.43 0 346 33.0 Put 18.65 19.35 21.28 2.07 0 113 34.0 Put 19.65 20.35 20.40 0.19 0 135 35.0 Put 20.65 21.35 21.10 -0.11 0 250 36.0 Put 21.65 22.35 23.60 1.40 0 13 37.0 Put 22.65 23.30 24.21 1.01 0 17 38.0 Put 23.65 24.30 20.58 -3.62 0 22 39.0 Put 24.65 25.35 21.33 -3.86 0 15 40.0 Put 25.60 26.35 25.79 -0.40 0 110 41.0 Put 26.60 27.35 27.70 0.51 0 4 42.0 Put 27.60 28.40 18.40 -9.78 0 229 43.0 Put 28.60 29.40 19.32 -9.86 0 30 44.0 Put 29.60 30.35 29.95 -0.23 0 2 45.0 Put 30.60 31.30 30.60 -0.58 0 38 46.0 Put 31.60 32.35 21.40 -10.77 0 23 47.0 Put 32.60 33.30 24.50 -8.67 0 6 48.0 Put 33.60 34.30 23.05 -11.12 0 1 49.0 Put 34.60 35.30 34.70 -0.47 0 0 50.0 Put 35.60 36.35 35.65 -0.52 0 1,163 51.0 Put 36.60 37.30 0.00 0.00 0 0 52.0 Put 37.60 38.35 26.60 -11.57 0 2 53.0 Put 38.60 39.30 0.00 0.00 0 0 54.0 Put 39.60 40.35 31.05 -9.12 0 0 55.0 Put 40.55 41.40 31.34 -9.83 0 25 56.0 Put 41.55 42.40 29.35 -12.82 0 1 60.0 Put 45.55 46.60 34.50 -11.67 0 0 65.0 Put 50.55 51.50 38.20 -12.97 0 49 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 133 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.75 13.45 18.50 5.67 0 0 2.0 Call 11.75 12.50 0.00 0.00 0 0 3.0 Call 10.75 10.95 0.00 0.00 0 0 4.0 Call 9.75 9.95 0.00 0.00 0 0 5.0 Call 8.80 9.00 9.81 0.93 0 25 6.0 Call 7.80 8.10 6.80 -1.14 0 12 7.0 Call 6.95 7.15 5.30 -1.75 0 8 8.0 Call 6.10 6.25 6.60 0.40 0 6 9.0 Call 5.30 5.50 5.80 0.41 0 56 10.0 Call 4.55 4.75 5.22 0.56 0 167 11.0 Call 3.90 4.05 4.40 0.41 0 69 12.0 Call 3.30 3.45 3.60 0.21 0 867 13.0 Call 2.82 2.93 2.92 0.05 0 942 14.0 Call 2.36 2.44 2.46 0.06 0 1,057 15.0 Call 1.99 2.04 2.02 0.00 0 32,961 16.0 Call 1.63 1.76 1.70 0.00 0 2,107 17.0 Call 1.36 1.46 1.44 0.03 0 887 18.0 Call 1.12 1.22 1.23 0.06 0 810 19.0 Call 0.95 1.03 1.15 0.16 0 300 20.0 Call 0.80 0.88 0.85 0.01 0 2,296 21.0 Call 0.67 0.76 0.88 0.17 0 106 22.0 Call 0.57 0.66 0.60 -0.01 0 261 23.0 Call 0.49 0.57 0.66 0.13 0 294 24.0 Call 0.41 0.48 0.47 0.02 0 396 25.0 Call 0.38 0.43 0.46 0.06 0 777 26.0 Call 0.31 0.37 0.40 0.05 0 111 27.0 Call 0.27 0.33 0.34 0.04 0 177 28.0 Call 0.24 0.30 0.33 0.06 0 529 29.0 Call 0.21 0.26 0.27 0.03 0 316 30.0 Call 0.20 0.24 0.24 0.02 0 1,752 31.0 Call 0.17 0.21 0.21 0.02 0 425 32.0 Call 0.15 0.20 0.25 0.08 0 93 33.0 Call 0.13 0.19 0.25 0.09 0 232 34.0 Call 0.13 0.17 0.17 0.02 0 36 35.0 Call 0.12 0.16 0.21 0.07 0 850 36.0 Call 0.11 0.15 0.47 0.34 0 224 37.0 Call 0.10 0.15 0.13 0.00 0 139 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.03 0 41 2.0 Put 0.00 0.07 0.03 0.00 0 585 3.0 Put 0.03 0.09 0.06 0.00 0 135 4.0 Put 0.07 0.13 0.09 -0.01 0 701 5.0 Put 0.13 0.20 0.19 0.03 0 466 6.0 Put 0.21 0.28 0.26 0.01 0 3,774 7.0 Put 0.33 0.40 0.37 0.00 0 1,934 8.0 Put 0.50 0.55 0.54 0.01 0 1,443 9.0 Put 0.70 0.75 0.72 0.00 0 1,162 10.0 Put 0.96 1.03 0.99 0.00 0 6,061 11.0 Put 1.29 1.36 1.34 0.01 0 1,393 12.0 Put 1.69 1.76 1.72 0.00 0 2,727 13.0 Put 2.16 2.24 2.21 0.01 0 3,179 14.0 Put 2.68 2.78 2.73 0.00 0 1,376 15.0 Put 3.25 3.40 3.30 -0.03 0 2,029 16.0 Put 3.95 4.05 3.62 -0.39 0 985 17.0 Put 4.65 4.80 5.20 0.48 0 637 18.0 Put 5.40 5.55 5.29 -0.18 0 885 19.0 Put 6.20 6.35 6.20 -0.08 0 318 20.0 Put 7.05 7.20 6.70 -0.42 0 982 21.0 Put 7.90 8.10 7.83 -0.16 0 346 22.0 Put 8.75 9.00 8.34 -0.54 0 660 23.0 Put 9.65 9.90 9.05 -0.74 0 228 24.0 Put 10.60 10.80 9.82 -0.88 0 443 25.0 Put 11.50 11.75 11.35 -0.29 0 258 26.0 Put 12.45 12.70 13.00 0.42 0 89 27.0 Put 13.40 13.65 13.50 -0.03 0 83 28.0 Put 14.35 14.60 14.90 0.41 0 66 29.0 Put 15.35 15.55 15.05 -0.41 0 164 30.0 Put 16.30 16.55 15.77 -0.66 0 37 31.0 Put 16.85 17.55 14.15 -3.25 0 120 32.0 Put 17.80 18.55 10.55 -7.83 0 98 33.0 Put 18.80 19.50 20.65 1.29 0 44 34.0 Put 19.75 20.50 20.08 -0.26 0 53 35.0 Put 20.75 21.50 21.30 -0.03 0 29 36.0 Put 21.70 22.45 22.68 0.36 0 18 37.0 Put 22.70 23.45 22.86 -0.45 0 44 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 147 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.65 9.10 9.45 0.56 0 5 6.0 Call 7.75 8.25 0.00 0.00 0 0 7.0 Call 6.85 7.35 0.00 0.00 0 0 8.0 Call 6.05 6.40 6.60 0.37 0 2 9.0 Call 5.30 5.55 6.00 0.55 0 62 10.0 Call 4.60 4.85 5.30 0.58 0 25 11.0 Call 3.95 4.15 3.29 -0.77 0 6 12.0 Call 3.35 3.55 4.00 0.53 0 31 13.0 Call 2.86 3.05 3.45 0.50 0 1,059 14.0 Call 2.42 2.57 2.65 0.16 0 91 15.0 Call 2.05 2.18 2.13 0.01 0 350 16.0 Call 1.72 1.84 2.08 0.30 0 115 17.0 Call 1.45 1.56 1.56 0.05 0 371 18.0 Call 1.22 1.34 1.52 0.24 0 118 19.0 Call 1.01 1.15 1.26 0.18 0 253 20.0 Call 0.86 0.99 1.04 0.12 0 307 21.0 Call 0.74 0.85 1.05 0.25 0 248 22.0 Call 0.63 0.74 0.77 0.09 0 104 23.0 Call 0.55 0.65 0.70 0.10 0 180 24.0 Call 0.48 0.55 0.55 0.04 0 222 25.0 Call 0.42 0.50 0.52 0.06 0 324 26.0 Call 0.37 0.44 0.38 -0.03 0 204 27.0 Call 0.32 0.39 0.50 0.14 0 324 28.0 Call 0.29 0.35 0.32 0.00 0 143 29.0 Call 0.25 0.31 0.37 0.09 0 205 30.0 Call 0.23 0.28 0.29 0.04 0 311 31.0 Call 0.20 0.25 0.28 0.05 0 208 32.0 Call 0.18 0.24 0.26 0.05 0 151 33.0 Call 0.17 0.22 0.11 -0.08 0 42 34.0 Call 0.15 0.20 0.24 0.06 0 430 35.0 Call 0.13 0.19 0.18 0.02 0 266 36.0 Call 0.12 0.19 0.16 0.01 0 359 37.0 Call 0.11 0.18 0.13 -0.01 0 257 38.0 Call 0.10 0.16 0.14 0.01 0 535 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.15 0.23 0.17 -0.02 0 103 6.0 Put 0.25 0.30 0.30 0.03 0 10 7.0 Put 0.39 0.44 0.42 0.00 0 129 8.0 Put 0.54 0.61 0.55 -0.03 0 244 9.0 Put 0.76 0.85 0.88 0.08 0 117 10.0 Put 1.03 1.12 1.07 0.00 0 100 11.0 Put 1.37 1.47 1.25 -0.17 0 51 12.0 Put 1.77 1.88 1.66 -0.17 0 170 13.0 Put 2.25 2.36 2.62 0.31 0 588 14.0 Put 2.80 2.90 2.76 -0.08 0 627 15.0 Put 3.40 3.55 3.17 -0.29 0 1,235 16.0 Put 4.05 4.20 3.85 -0.27 0 1,025 17.0 Put 4.75 4.90 4.50 -0.33 0 184 18.0 Put 5.50 5.70 5.45 -0.15 0 538 19.0 Put 6.30 6.50 6.30 -0.09 0 295 20.0 Put 7.10 7.30 7.05 -0.18 0 176 21.0 Put 8.00 8.20 7.75 -0.34 0 520 22.0 Put 8.85 9.10 8.55 -0.42 0 1,057 23.0 Put 9.75 10.00 9.26 -0.62 0 620 24.0 Put 10.65 10.90 11.25 0.47 0 161 25.0 Put 11.55 11.80 12.20 0.48 0 695 26.0 Put 12.15 12.75 13.30 0.64 0 66 27.0 Put 13.10 13.70 12.70 -0.90 0 147 28.0 Put 14.00 14.65 11.45 -3.11 0 47 29.0 Put 14.95 15.65 17.40 1.89 0 171 30.0 Put 15.90 16.60 16.45 -0.03 0 104 31.0 Put 16.90 17.55 18.74 1.29 0 5 32.0 Put 17.85 18.55 18.15 -0.27 0 72 33.0 Put 18.80 19.55 12.72 -6.68 0 260 34.0 Put 19.80 20.50 17.50 -2.88 0 194 35.0 Put 20.75 21.50 21.35 -0.01 0 327 36.0 Put 21.75 22.50 17.10 -5.24 0 844 37.0 Put 22.70 23.50 23.20 -0.13 0 1,761 38.0 Put 23.70 24.50 25.30 0.98 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 168 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.60 13.50 10.92 -1.91 0 1 2.0 Call 11.60 12.50 9.89 -1.94 0 0 3.0 Call 10.75 11.00 9.11 -1.72 0 1 4.0 Call 9.75 10.00 8.15 -1.70 0 1 5.0 Call 8.75 9.00 8.65 -0.25 0 12 6.0 Call 7.85 8.15 7.92 -0.07 0 1,117 7.0 Call 7.00 7.25 7.55 0.43 0 490 8.0 Call 6.20 6.40 6.45 0.15 0 505 9.0 Call 5.40 5.65 4.70 -0.84 0 40 10.0 Call 4.75 4.90 4.90 0.06 0 1,286 11.0 Call 4.10 4.25 4.30 0.09 0 88 12.0 Call 3.55 3.70 3.70 0.07 0 407 13.0 Call 3.00 3.15 3.20 0.07 0 453 14.0 Call 2.61 2.74 2.74 0.06 0 1,018 15.0 Call 2.30 2.34 2.35 0.03 0 1,025 16.0 Call 1.90 2.02 1.95 -0.01 0 489 17.0 Call 1.69 1.72 1.70 0.00 0 1,611 18.0 Call 1.38 1.50 1.48 0.04 0 767 19.0 Call 1.19 1.28 1.24 0.00 0 327 20.0 Call 1.04 1.12 1.09 0.01 0 2,529 21.0 Call 0.88 0.98 0.95 0.02 0 259 22.0 Call 0.76 0.86 1.08 0.27 0 383 23.0 Call 0.66 0.75 0.85 0.14 0 704 24.0 Call 0.58 0.67 0.75 0.13 0 1,139 25.0 Call 0.51 0.60 0.58 0.03 0 2,072 26.0 Call 0.46 0.54 0.53 0.03 0 709 27.0 Call 0.41 0.49 0.53 0.08 0 342 28.0 Call 0.36 0.44 0.49 0.09 0 845 29.0 Call 0.33 0.40 0.41 0.05 0 178 30.0 Call 0.29 0.36 0.35 0.02 0 3,912 31.0 Call 0.26 0.34 0.26 -0.04 0 648 32.0 Call 0.24 0.31 0.33 0.05 0 345 33.0 Call 0.22 0.29 0.31 0.06 0 304 34.0 Call 0.20 0.26 0.24 0.01 0 881 35.0 Call 0.18 0.25 0.25 0.04 0 1,247 36.0 Call 0.17 0.23 0.25 0.05 0 370 37.0 Call 0.16 0.22 0.26 0.07 0 328 38.0 Call 0.15 0.20 0.19 0.01 0 369 39.0 Call 0.14 0.20 0.21 0.04 0 243 40.0 Call 0.13 0.19 0.15 -0.01 0 3,201 41.0 Call 0.12 0.18 0.24 0.09 0 642 42.0 Call 0.12 0.17 0.14 -0.01 0 869 43.0 Call 0.12 0.17 0.18 0.04 0 1,036 44.0 Call 0.10 0.15 0.14 0.01 0 2,554 45.0 Call 0.08 0.16 0.13 0.01 0 3,965 46.0 Call 0.08 0.15 0.09 -0.03 0 574 47.0 Call 0.07 0.15 0.11 0.00 0 52 48.0 Call 0.07 0.15 0.12 0.01 0 751 49.0 Call 0.07 0.14 0.91 0.80 0 98 50.0 Call 0.07 0.14 0.10 0.00 0 2,252 51.0 Call 0.06 0.14 0.12 0.02 0 210 52.0 Call 0.05 0.13 0.08 -0.01 0 137 53.0 Call 0.05 0.13 0.16 0.07 0 33 54.0 Call 0.05 0.13 0.37 0.28 0 164 55.0 Call 0.06 0.12 0.11 0.02 0 555 56.0 Call 0.04 0.12 0.18 0.10 0 293 57.0 Call 0.05 0.12 0.64 0.56 0 18 58.0 Call 0.03 0.12 0.27 0.19 0 220 59.0 Call 0.03 0.11 0.85 0.77 0 59 60.0 Call 0.06 0.12 0.14 0.06 0 3,554 61.0 Call 0.03 0.11 0.75 0.67 0 101 62.0 Call 0.06 0.11 0.23 0.15 0 205 63.0 Call 0.03 0.11 0.55 0.47 0 533 64.0 Call 0.03 0.10 0.26 0.19 0 507 65.0 Call 0.06 0.09 0.07 0.00 0 7,302 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.04 0.04 0.00 0 4,967 2.0 Put 0.01 0.09 0.06 0.01 0 740 3.0 Put 0.05 0.11 0.07 -0.01 0 225 4.0 Put 0.11 0.17 0.16 0.02 0 1,822 5.0 Put 0.20 0.24 0.23 0.01 0 1,142 6.0 Put 0.30 0.35 0.33 0.00 0 2,302 7.0 Put 0.44 0.50 0.48 0.01 0 3,038 8.0 Put 0.63 0.70 0.68 0.01 0 3,009 9.0 Put 0.86 0.95 0.83 -0.08 0 2,963 10.0 Put 1.16 1.25 1.20 0.00 0 6,514 11.0 Put 1.53 1.62 1.55 -0.03 0 2,670 12.0 Put 1.95 2.04 2.01 0.01 0 1,141 13.0 Put 2.44 2.54 2.52 0.03 0 1,945 14.0 Put 2.99 3.10 3.05 0.02 0 2,865 15.0 Put 3.60 3.70 3.65 -0.02 0 1,993 16.0 Put 4.25 4.40 4.00 -0.30 0 1,613 17.0 Put 4.95 5.10 4.95 -0.08 0 314 18.0 Put 5.70 5.85 5.70 -0.06 0 662 19.0 Put 6.50 6.65 6.30 -0.24 0 666 20.0 Put 7.30 7.50 7.33 -0.05 0 2,172 21.0 Put 7.85 8.35 8.05 -0.17 0 756 22.0 Put 8.70 9.25 9.00 -0.09 0 675 23.0 Put 9.60 10.15 9.65 -0.33 0 234 24.0 Put 10.50 11.00 10.15 -0.74 0 1,638 25.0 Put 11.35 11.95 11.05 -0.76 0 634 26.0 Put 12.25 12.90 11.90 -0.85 0 842 27.0 Put 13.20 13.85 14.70 1.01 0 517 28.0 Put 14.10 14.80 13.90 -0.73 0 749 29.0 Put 15.05 15.75 16.76 1.17 0 45 30.0 Put 16.15 16.70 16.27 -0.27 0 967 31.0 Put 16.95 17.65 18.37 0.86 0 269 32.0 Put 17.95 18.65 18.73 0.25 0 152 33.0 Put 18.90 19.65 20.87 1.42 0 61 34.0 Put 19.85 20.65 21.16 0.74 0 99 35.0 Put 20.80 21.60 21.55 0.15 0 212 36.0 Put 21.80 22.60 23.26 0.88 0 117 37.0 Put 22.80 23.60 23.40 0.04 0 67 38.0 Put 23.80 24.55 23.42 -0.93 0 1,122 39.0 Put 24.75 25.55 24.25 -1.09 0 32 40.0 Put 25.70 26.55 26.25 -0.07 0 793 41.0 Put 26.75 27.55 28.74 1.43 0 528 42.0 Put 27.65 28.50 30.24 1.94 0 603 43.0 Put 28.70 29.50 30.87 1.58 0 738 44.0 Put 29.65 30.50 21.05 -9.23 0 161 45.0 Put 30.70 31.45 31.30 0.03 0 319 46.0 Put 31.70 32.55 21.20 -11.06 0 112 47.0 Put 32.60 33.50 24.80 -8.45 0 7 48.0 Put 33.60 34.60 21.50 -12.75 0 31 49.0 Put 34.60 35.50 25.85 -9.39 0 13 50.0 Put 35.60 36.50 31.57 -4.66 0 135 51.0 Put 36.60 37.55 28.85 -8.38 0 12 52.0 Put 37.55 38.55 26.50 -11.72 0 220 53.0 Put 38.55 39.50 27.50 -11.72 0 275 54.0 Put 39.60 40.65 28.35 -11.86 0 325 55.0 Put 40.60 41.60 29.30 -11.91 0 50 56.0 Put 41.55 42.70 37.00 -5.21 0 0 57.0 Put 42.55 43.65 32.40 -10.80 0 10 58.0 Put 43.55 44.55 0.00 0.00 0 0 59.0 Put 44.55 45.75 34.20 -11.00 0 5 60.0 Put 45.55 46.55 42.75 -3.44 0 1,726 61.0 Put 46.55 47.60 36.95 -10.24 0 492 62.0 Put 47.50 48.65 39.34 -8.85 0 288 63.0 Put 48.55 49.70 37.10 -12.09 0 2 64.0 Put 49.50 50.50 38.00 -12.19 0 10 65.0 Put 50.50 51.45 51.23 0.05 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 224 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 11.75 12.00 0.00 0.00 0 0 3.0 Call 10.70 10.95 11.32 0.49 0 1 4.0 Call 9.75 10.00 10.38 0.54 0 1 5.0 Call 8.80 9.10 0.00 0.00 0 0 6.0 Call 7.95 8.20 0.00 0.00 0 0 7.0 Call 7.10 7.35 8.35 1.13 0 1 8.0 Call 6.35 6.60 0.00 0.00 0 0 9.0 Call 5.60 5.85 0.00 0.00 0 0 10.0 Call 4.95 5.20 5.60 0.51 0 4 11.0 Call 4.50 4.60 0.00 0.00 0 0 12.0 Call 3.85 4.05 4.65 0.71 0 3 13.0 Call 3.35 3.60 3.54 0.07 0 22 14.0 Call 2.97 3.15 3.34 0.28 0 28 15.0 Call 2.58 2.77 2.74 0.06 0 59 16.0 Call 2.28 2.44 2.39 0.03 0 96 17.0 Call 2.01 2.16 2.28 0.19 0 244 18.0 Call 1.79 1.92 1.91 0.06 0 76 19.0 Call 1.47 1.71 1.40 -0.21 0 1 20.0 Call 1.39 1.53 1.72 0.27 0 120 21.0 Call 1.23 1.36 1.48 0.18 0 1 22.0 Call 1.10 1.22 1.32 0.16 0 1 23.0 Call 0.97 1.09 1.15 0.12 0 6 24.0 Call 0.87 0.99 1.10 0.17 0 3 25.0 Call 0.78 0.89 0.90 0.06 0 228 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.14 0.00 0.00 0 0 3.0 Put 0.05 0.14 0.15 0.05 0 320 4.0 Put 0.11 0.23 0.00 0.00 0 0 5.0 Put 0.18 0.37 0.32 0.05 0 813 6.0 Put 0.42 0.49 0.72 0.26 0 584 7.0 Put 0.60 0.68 0.59 -0.05 0 506 8.0 Put 0.84 0.93 0.91 0.03 0 1,092 9.0 Put 1.14 1.23 1.15 -0.04 0 1,290 10.0 Put 1.49 1.58 1.50 -0.04 0 57 11.0 Put 1.89 1.98 1.81 -0.14 0 8 12.0 Put 2.32 2.44 2.20 -0.18 0 10 13.0 Put 2.84 2.96 2.76 -0.14 0 27 14.0 Put 3.40 3.55 3.40 -0.09 0 101 15.0 Put 4.00 4.20 4.10 0.01 0 11 16.0 Put 4.65 4.85 5.50 0.74 0 17 17.0 Put 5.35 5.55 5.45 -0.03 0 20 18.0 Put 6.10 6.30 7.00 0.77 0 42 19.0 Put 6.85 7.10 7.85 0.88 0 159 20.0 Put 7.40 7.95 7.80 -0.01 0 503 21.0 Put 8.25 8.75 8.60 -0.04 0 459 22.0 Put 9.15 9.60 9.80 0.31 0 1 23.0 Put 9.95 10.50 0.00 0.00 0 0 24.0 Put 10.80 11.35 11.62 0.39 0 188 25.0 Put 11.00 12.25 11.95 -0.18 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 238 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.55 9.25 8.40 -0.58 0 1 6.0 Call 7.80 8.40 0.00 0.00 0 0 7.0 Call 7.15 7.40 0.00 0.00 0 0 8.0 Call 6.35 6.70 6.26 -0.21 0 6 9.0 Call 5.65 5.95 6.31 0.54 0 2 10.0 Call 5.05 5.25 5.13 0.03 0 76 11.0 Call 4.45 4.65 5.52 1.01 0 2 12.0 Call 3.80 4.15 4.31 0.33 0 21 13.0 Call 3.45 3.70 3.60 0.06 0 201 14.0 Call 3.05 3.25 3.45 0.32 0 19 15.0 Call 2.52 2.85 3.25 0.54 0 189 16.0 Call 2.08 2.54 2.60 0.29 0 346 17.0 Call 1.82 2.28 1.64 -0.43 0 519 18.0 Call 1.82 2.00 2.28 0.39 0 99 19.0 Call 1.62 1.79 1.53 -0.18 0 28 20.0 Call 1.45 1.61 1.55 0.02 0 206 21.0 Call 1.28 1.43 1.50 0.14 0 277 22.0 Call 1.12 1.30 1.49 0.28 0 758 23.0 Call 0.85 1.17 1.00 -0.05 0 30 24.0 Call 0.90 1.07 0.98 0.02 0 160 25.0 Call 0.70 0.97 1.04 0.17 0 2,897 26.0 Call 0.58 0.89 1.00 0.20 0 108 27.0 Call 0.69 0.81 0.78 0.04 0 53 28.0 Call 0.63 0.75 0.78 0.10 0 1,755 29.0 Call 0.43 0.70 0.57 -0.04 0 66 30.0 Call 0.38 0.64 0.70 0.15 0 154 31.0 Call 0.47 0.59 1.18 0.66 0 12 32.0 Call 0.36 0.55 0.53 0.04 0 65 33.0 Call 0.42 0.50 0.55 0.09 0 59 34.0 Call 0.37 0.48 1.00 0.57 0 2 35.0 Call 0.36 0.44 0.51 0.12 0 409 36.0 Call 0.31 0.42 0.52 0.16 0 10 37.0 Call 0.23 0.38 0.45 0.12 0 226 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.30 0.51 0.63 0.22 0 1,258 6.0 Put 0.44 0.53 0.85 0.37 0 88 7.0 Put 0.63 0.77 0.83 0.13 0 891 8.0 Put 0.89 1.01 1.40 0.45 0 49 9.0 Put 1.18 1.33 1.81 0.56 0 46 10.0 Put 1.52 1.67 1.52 -0.08 0 153 11.0 Put 1.91 2.10 2.49 0.49 0 20 12.0 Put 2.41 2.53 2.45 -0.02 0 95 13.0 Put 2.91 3.10 3.02 -0.01 0 406 14.0 Put 3.50 3.65 3.95 0.35 0 39 15.0 Put 4.10 4.30 3.85 -0.32 0 136 16.0 Put 4.75 4.95 5.50 0.74 0 69 17.0 Put 5.45 5.65 5.41 -0.10 0 297 18.0 Put 6.20 6.40 6.75 0.43 0 72 19.0 Put 6.95 7.20 7.50 0.37 0 367 20.0 Put 7.25 8.20 7.75 -0.18 0 59 21.0 Put 8.05 9.00 8.79 0.05 0 200 22.0 Put 8.85 9.90 6.85 -2.73 0 3 23.0 Put 9.70 10.65 11.90 1.49 0 407 24.0 Put 10.50 12.05 6.01 -5.30 0 4 25.0 Put 11.05 12.90 8.69 -3.51 0 2 26.0 Put 11.95 13.80 13.65 0.53 0 1 27.0 Put 12.90 14.15 13.93 -0.12 0 21 28.0 Put 13.80 15.35 12.22 -2.75 0 2 29.0 Put 14.75 16.10 0.00 0.00 0 0 30.0 Put 15.70 17.50 18.10 1.27 0 5 31.0 Put 16.65 18.05 0.00 0.00 0 0 32.0 Put 18.25 19.10 18.25 -0.49 0 10 33.0 Put 18.55 19.85 11.00 -8.70 0 2 34.0 Put 19.55 20.80 12.10 -8.56 0 1 35.0 Put 20.50 21.80 22.04 0.42 0 76 36.0 Put 21.45 23.35 22.62 0.04 0 74 37.0 Put 22.45 24.30 13.65 -9.89 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 329 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.90 6.25 6.05 -0.03 0 504 10.0 Call 5.25 5.65 6.13 0.67 0 10 11.0 Call 4.70 5.10 5.00 0.07 0 30 12.0 Call 4.20 4.65 3.30 -1.16 0 3 13.0 Call 3.75 4.20 4.00 0.01 0 10 14.0 Call 3.40 3.80 4.35 0.75 0 7 15.0 Call 3.05 3.45 3.75 0.50 0 39 16.0 Call 2.75 3.15 3.45 0.51 0 6 17.0 Call 2.43 2.83 3.10 0.47 0 16 18.0 Call 2.21 2.57 2.61 0.22 0 533 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 0.81 1.74 1.64 0.37 0 458 10.0 Put 1.14 2.14 2.09 0.45 0 188 11.0 Put 1.58 2.58 2.93 0.85 0 1 12.0 Put 2.10 3.10 3.80 1.21 0 8 13.0 Put 2.56 3.65 3.60 0.49 0 10 14.0 Put 3.15 4.25 3.85 0.15 0 2 15.0 Put 3.75 4.90 4.60 0.27 0 28 16.0 Put 4.40 5.55 0.00 0.00 0 0 17.0 Put 5.10 6.25 0.00 0.00 0 0 18.0 Put 5.80 7.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 532 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.55 13.60 13.05 0.22 0 15 2.0 Call 11.55 12.60 12.60 0.76 0 0 3.0 Call 10.65 11.15 11.05 0.18 0 27 4.0 Call 9.85 10.30 10.70 0.65 0 3 5.0 Call 9.05 9.50 9.35 0.07 0 39 6.0 Call 8.30 8.80 8.90 0.35 0 5 7.0 Call 7.65 8.15 8.35 0.52 0 57 8.0 Call 7.00 7.55 7.80 0.48 0 540 9.0 Call 6.50 7.00 7.03 0.21 0 9 10.0 Call 6.00 6.50 6.28 -0.05 0 553 11.0 Call 5.80 6.05 5.96 0.12 0 1,739 12.0 Call 5.10 5.60 5.50 0.15 0 2,317 13.0 Call 4.90 5.20 5.10 0.09 0 3,854 14.0 Call 4.50 4.75 4.65 -0.01 0 3,762 15.0 Call 4.15 4.50 4.50 0.18 0 4,369 16.0 Call 3.70 4.20 3.80 -0.18 0 354 17.0 Call 3.50 3.85 4.30 0.62 0 219 18.0 Call 3.25 3.70 3.55 0.09 0 330 19.0 Call 2.97 3.40 3.40 0.15 0 423 20.0 Call 2.80 3.30 3.00 -0.08 0 4,831 21.0 Call 2.20 3.80 3.00 0.08 0 285 22.0 Call 2.72 2.93 3.00 0.24 0 279 23.0 Call 2.16 2.65 2.99 0.38 0 370 24.0 Call 2.00 2.98 2.55 0.10 0 319 25.0 Call 2.20 2.36 2.28 -0.01 0 2,203 26.0 Call 1.90 2.58 2.20 0.04 0 675 27.0 Call 1.59 2.48 1.60 -0.43 0 465 28.0 Call 1.76 2.00 1.75 -0.16 0 290 29.0 Call 1.37 2.23 1.89 0.05 0 508 30.0 Call 1.69 1.95 1.63 -0.14 0 2,141 31.0 Call 1.17 2.17 2.05 0.34 0 329 32.0 Call 1.27 2.09 1.50 -0.14 0 182 33.0 Call 1.01 2.01 1.64 0.07 0 239 34.0 Call 0.93 1.93 1.50 0.00 0 395 35.0 Call 1.21 1.67 1.50 0.06 0 2,085 36.0 Call 1.05 1.79 1.38 0.01 0 135 37.0 Call 0.87 1.62 2.03 0.73 0 95 38.0 Call 1.10 1.34 1.17 -0.07 0 647 39.0 Call 1.05 1.62 1.00 -0.17 0 184 40.0 Call 1.00 1.20 1.13 0.02 0 3,201 41.0 Call 0.75 1.52 0.90 -0.17 0 79 42.0 Call 0.48 1.33 1.25 0.22 0 368 43.0 Call 0.80 1.29 1.12 0.14 0 503 44.0 Call 0.40 1.24 1.20 0.26 0 112 45.0 Call 0.67 1.13 0.93 0.03 0 1,368 46.0 Call 0.55 1.33 0.93 0.06 0 54 47.0 Call 0.30 1.30 0.59 -0.24 0 35 48.0 Call 0.26 1.26 0.65 -0.14 0 49 49.0 Call 0.23 1.24 1.58 0.82 0 29 50.0 Call 0.51 0.95 0.90 0.17 0 1,814 51.0 Call 0.20 1.20 0.82 0.12 0 84 52.0 Call 0.22 1.19 0.60 -0.07 0 43 53.0 Call 0.17 1.17 0.80 0.15 0 55 54.0 Call 0.16 0.91 5.00 4.38 0 18 55.0 Call 0.41 0.78 0.61 0.00 0 1,422 56.0 Call 0.13 1.72 0.50 -0.10 0 58 57.0 Call 0.12 1.05 3.79 3.21 0 6 58.0 Call 0.11 1.11 1.39 0.82 0 36 59.0 Call 0.10 1.10 0.50 -0.06 0 23 60.0 Call 0.31 0.73 0.50 -0.05 0 793 61.0 Call 0.10 1.09 1.11 0.57 0 15 62.0 Call 0.22 0.96 0.55 0.02 0 224 63.0 Call 0.25 0.94 0.45 -0.07 0 556 64.0 Call 0.10 0.63 0.48 -0.03 0 68 65.0 Call 0.40 0.64 0.48 -0.01 0 9,701 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.19 0.15 0.00 0 321 2.0 Put 0.20 0.24 0.20 -0.02 0 30 3.0 Put 0.10 0.44 0.34 0.04 0 304 4.0 Put 0.15 1.15 0.60 0.04 0 33 5.0 Put 0.67 0.96 0.90 0.07 0 514 6.0 Put 0.94 1.30 1.21 0.10 0 121 7.0 Put 1.01 1.65 1.74 0.35 0 46 8.0 Put 1.39 2.28 1.81 -0.07 0 41 9.0 Put 1.82 2.82 2.20 -0.17 0 184 10.0 Put 2.70 3.40 2.70 -0.17 0 189 11.0 Put 3.05 3.70 3.10 -0.26 0 371 12.0 Put 3.05 3.85 3.70 -0.15 0 218 13.0 Put 4.20 5.20 4.25 -0.23 0 169 14.0 Put 4.90 5.35 5.05 -0.07 0 323 15.0 Put 4.90 6.50 5.45 -0.30 0 610 16.0 Put 5.75 7.30 6.30 -0.08 0 250 17.0 Put 6.05 8.00 7.00 -0.05 0 115 18.0 Put 6.75 8.75 7.95 0.14 0 184 19.0 Put 7.50 9.45 8.98 0.42 0 106 20.0 Put 8.85 10.00 9.05 -0.33 0 295 21.0 Put 9.00 10.70 11.50 1.31 0 256 22.0 Put 9.80 11.75 10.80 -0.21 0 160 23.0 Put 10.60 12.65 11.25 -0.57 0 95 24.0 Put 11.40 13.50 13.00 0.36 0 120 25.0 Put 12.25 14.35 14.10 0.65 0 1,691 26.0 Put 13.10 15.20 15.78 1.48 0 178 27.0 Put 13.95 16.05 12.93 -2.23 0 347 28.0 Put 14.80 16.95 17.20 1.19 0 137 29.0 Put 15.70 17.80 18.12 1.20 0 96 30.0 Put 16.55 18.70 18.55 0.72 0 162 31.0 Put 17.45 19.60 18.89 0.15 0 7 32.0 Put 18.35 20.50 19.45 -0.21 0 153 33.0 Put 19.30 21.40 21.28 0.71 0 9 34.0 Put 20.20 22.30 21.61 0.12 0 11 35.0 Put 21.15 23.25 22.74 0.34 0 115 36.0 Put 22.05 24.15 25.02 1.70 0 53 37.0 Put 23.75 24.60 23.59 -0.65 0 12 38.0 Put 24.00 26.00 25.10 -0.06 0 54 39.0 Put 24.85 26.95 27.45 1.36 0 34 40.0 Put 25.80 27.90 27.35 0.34 0 1,016 41.0 Put 26.75 28.85 29.67 1.71 0 22 42.0 Put 27.75 29.75 30.49 1.59 0 242 43.0 Put 28.70 30.70 31.12 1.27 0 37 44.0 Put 29.65 31.65 24.79 -6.01 0 40 45.0 Put 30.60 32.60 23.65 -8.10 0 31 46.0 Put 31.60 33.55 22.90 -9.81 0 14 47.0 Put 32.55 34.55 30.00 -3.66 0 90 48.0 Put 33.50 35.50 32.80 -1.82 0 125 49.0 Put 34.45 36.45 33.70 -1.88 0 16 50.0 Put 35.45 37.45 27.75 -8.80 0 50 51.0 Put 36.40 38.45 27.00 -10.52 0 10 52.0 Put 37.35 39.40 30.20 -8.28 0 144 53.0 Put 38.30 40.40 0.00 0.00 0 0 54.0 Put 39.25 41.70 41.40 0.98 0 209 55.0 Put 40.25 42.70 39.35 -2.06 0 20 56.0 Put 41.20 43.70 40.25 -2.14 0 399 57.0 Put 42.15 44.70 34.60 -8.78 0 15 58.0 Put 43.15 45.70 36.59 -7.77 0 8 59.0 Put 44.10 46.70 46.00 0.65 0 6 60.0 Put 45.05 47.70 47.43 1.10 0 474 61.0 Put 46.05 48.70 36.45 -10.87 0 154 62.0 Put 47.00 49.70 40.25 -8.06 0 9 63.0 Put 47.95 50.70 40.30 -9.00 0 120 64.0 Put 48.90 51.75 0.00 0.00 0 0 65.0 Put 49.85 52.75 53.49 2.22 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 08, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.87 14.89 14.17 0.00 0.00 7300X300 0.00 0.00 117,445 Mon Aug 8 2022 7:54:39 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 12 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.05 9.25 9.10 -0.07 0 1 6.0 Call 8.00 8.25 0.00 0.00 0 0 7.0 Call 7.05 7.25 6.91 -0.26 0 1 7.5 Call 6.55 6.75 6.10 -0.57 0 1 8.0 Call 6.00 6.30 0.00 0.00 0 0 8.5 Call 5.55 5.75 0.00 0.00 0 0 9.0 Call 5.00 5.25 0.00 0.00 0 0 9.5 Call 4.55 4.75 0.00 0.00 0 0 10.0 Call 3.95 4.25 4.58 0.41 0 10 10.5 Call 3.50 3.75 2.60 -1.08 0 8 11.0 Call 3.05 3.25 2.90 -0.28 0 3 11.5 Call 2.51 2.95 2.72 0.03 0 72 12.0 Call 2.10 2.25 2.18 -0.02 0 43 12.5 Call 1.67 1.81 1.73 -0.02 0 104 13.0 Call 1.26 1.34 1.29 -0.02 0 642 13.5 Call 0.91 0.99 0.88 -0.05 0 459 14.0 Call 0.60 0.63 0.61 0.00 0 4,092 14.5 Call 0.36 0.39 0.38 0.00 0 8,143 15.0 Call 0.23 0.24 0.23 0.00 0 3,105 15.5 Call 0.12 0.13 0.12 0.00 0 1,887 16.0 Call 0.07 0.08 0.07 0.00 0 1,285 16.5 Call 0.04 0.05 0.04 0.00 0 184 17.0 Call 0.02 0.03 0.03 0.00 0 289 17.5 Call 0.01 0.02 0.01 -0.01 0 952 18.0 Call 0.00 0.02 0.02 0.01 0 242 18.5 Call 0.00 0.03 0.07 0.07 0 5 19.0 Call 0.00 0.03 0.02 0.02 0 33 19.5 Call 0.00 0.03 0.02 0.02 0 95 20.0 Call 0.00 0.03 0.02 0.02 0 258 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.03 0.03 0 13 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.03 0.03 0 160 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.05 0.05 0 7 25.0 Call 0.00 0.03 0.00 0.00 0 0 26.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.05 0 22 6.0 Put 0.00 0.02 0.01 0.01 0 1 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.01 0.01 0 22 8.0 Put 0.00 0.03 0.03 0.03 0 100 8.5 Put 0.00 0.03 0.05 0.05 0 7 9.0 Put 0.00 0.03 0.09 0.08 0 22 9.5 Put 0.00 0.03 0.04 0.03 0 109 10.0 Put 0.00 0.03 0.02 0.01 0 1,656 10.5 Put 0.01 0.02 0.01 -0.01 0 359 11.0 Put 0.00 0.03 0.02 0.00 0 508 11.5 Put 0.02 0.04 0.02 -0.01 0 816 12.0 Put 0.04 0.05 0.05 0.00 0 2,791 12.5 Put 0.08 0.10 0.09 0.00 0 1,109 13.0 Put 0.15 0.16 0.15 0.00 0 1,413 13.5 Put 0.26 0.29 0.28 0.00 0 1,073 14.0 Put 0.44 0.47 0.47 0.01 0 5,054 14.5 Put 0.71 0.74 0.73 0.01 0 2,568 15.0 Put 1.03 1.09 1.11 0.03 0 476 15.5 Put 1.44 1.50 1.43 -0.04 0 489 16.0 Put 1.87 1.95 1.97 0.05 0 142 16.5 Put 2.26 2.46 2.43 0.04 0 3 17.0 Put 2.76 2.93 2.92 0.05 0 17 17.5 Put 3.20 3.45 3.31 -0.05 0 6 18.0 Put 3.70 4.00 3.75 -0.10 0 6 18.5 Put 4.20 4.50 3.71 -0.64 0 2 19.0 Put 4.70 4.95 0.00 0.00 0 0 19.5 Put 5.20 5.45 0.00 0.00 0 0 20.0 Put 5.75 5.95 5.85 0.01 0 3 20.5 Put 6.15 6.55 0.00 0.00 0 0 21.0 Put 6.70 6.95 6.90 0.06 0 3 21.5 Put 7.00 7.55 0.00 0.00 0 0 22.0 Put 7.70 8.00 0.00 0.00 0 0 22.5 Put 8.20 8.50 0.00 0.00 0 0 23.0 Put 8.55 9.10 8.81 -0.03 0 3 24.0 Put 9.70 9.95 9.61 -0.23 0 1 25.0 Put 10.65 11.05 10.16 -0.68 0 9 26.0 Put 11.60 12.05 11.28 -0.56 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 11 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.10 13.25 11.35 -1.82 0 0 2.0 Call 12.10 12.25 0.00 0.00 0 0 3.0 Call 11.10 11.25 0.00 0.00 0 0 4.0 Call 10.10 10.20 0.00 0.00 0 0 5.0 Call 9.10 9.20 0.00 0.00 0 0 6.0 Call 8.10 8.20 7.45 -0.72 0 0 7.0 Call 7.10 7.25 5.87 -1.30 0 0 7.5 Call 6.60 6.75 0.00 0.00 0 0 8.0 Call 6.10 6.20 3.85 -2.32 0 1 8.5 Call 5.60 5.75 0.00 0.00 0 0 9.0 Call 5.10 5.25 4.10 -1.08 0 1 9.5 Call 4.60 4.75 0.00 0.00 0 0 10.0 Call 4.10 4.25 4.25 0.06 0 627 10.5 Call 3.60 3.75 3.75 0.05 0 15 11.0 Call 3.15 3.25 3.20 -0.01 0 213 11.5 Call 2.60 2.78 3.35 0.61 0 902 12.0 Call 2.26 2.33 2.26 -0.04 0 417 12.5 Call 1.83 1.89 1.91 0.04 0 136 13.0 Call 1.46 1.53 1.50 0.02 0 2,862 13.5 Call 1.12 1.16 1.09 -0.04 0 535 14.0 Call 0.83 0.87 0.83 -0.02 0 2,599 14.5 Call 0.59 0.63 0.61 0.00 0 745 15.0 Call 0.41 0.44 0.42 0.00 0 5,293 15.5 Call 0.28 0.31 0.29 0.00 0 923 16.0 Call 0.19 0.21 0.20 0.00 0 2,438 16.5 Call 0.13 0.15 0.15 0.01 0 576 17.0 Call 0.09 0.11 0.10 0.00 0 2,736 17.5 Call 0.06 0.07 0.07 0.00 0 678 18.0 Call 0.04 0.05 0.05 0.00 0 1,042 18.5 Call 0.03 0.04 0.04 0.00 0 676 19.0 Call 0.02 0.03 0.04 0.01 0 1,168 19.5 Call 0.02 0.03 0.00 0.00 0 0 20.0 Call 0.01 0.03 0.02 0.00 0 1,591 21.0 Call 0.00 0.03 0.03 0.01 0 513 22.0 Call 0.00 0.02 0.03 0.01 0 1,044 23.0 Call 0.00 0.03 0.02 0.01 0 922 24.0 Call 0.00 0.03 0.02 0.01 0 111 25.0 Call 0.01 0.03 0.02 0.01 0 168 26.0 Call 0.00 0.03 0.02 0.01 0 68 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.09 0 40 4.0 Put 0.00 0.02 0.04 0.04 0 35 5.0 Put 0.00 0.02 0.01 0.01 0 570 6.0 Put 0.00 0.03 0.02 0.02 0 465 7.0 Put 0.00 0.03 0.01 0.01 0 611 7.5 Put 0.00 0.03 0.04 0.03 0 75 8.0 Put 0.00 0.03 0.02 0.01 0 3,985 8.5 Put 0.01 0.03 0.03 0.01 0 9 9.0 Put 0.01 0.03 0.02 0.00 0 4,529 9.5 Put 0.02 0.03 0.02 0.00 0 303 10.0 Put 0.03 0.04 0.03 0.00 0 5,725 10.5 Put 0.04 0.05 0.06 0.01 0 1,479 11.0 Put 0.05 0.07 0.07 0.01 0 4,691 11.5 Put 0.09 0.10 0.10 0.00 0 1,093 12.0 Put 0.14 0.16 0.15 0.00 0 16,391 12.5 Put 0.21 0.23 0.23 0.01 0 1,112 13.0 Put 0.32 0.34 0.33 0.00 0 4,690 13.5 Put 0.47 0.50 0.51 0.03 0 1,953 14.0 Put 0.68 0.72 0.70 0.00 0 3,544 14.5 Put 0.95 0.99 1.02 0.05 0 1,426 15.0 Put 1.26 1.31 1.30 0.02 0 3,474 15.5 Put 1.63 1.68 1.61 -0.04 0 69 16.0 Put 2.02 2.09 2.04 -0.01 0 485 16.5 Put 2.47 2.52 2.67 0.18 0 61 17.0 Put 2.89 2.98 2.88 -0.07 0 52 17.5 Put 3.35 3.50 2.92 -0.50 0 14 18.0 Put 3.80 4.00 3.70 -0.20 0 356 18.5 Put 4.35 4.45 4.35 -0.04 0 9 19.0 Put 4.80 4.95 4.75 -0.13 0 207 19.5 Put 5.30 5.45 0.00 0.00 0 0 20.0 Put 5.80 5.95 5.91 0.04 0 141 21.0 Put 6.80 6.95 6.97 0.10 0 5 22.0 Put 7.80 7.95 7.94 0.07 0 62 23.0 Put 8.80 8.95 8.79 -0.07 0 23 24.0 Put 9.80 9.95 9.78 -0.08 0 81 25.0 Put 10.80 10.95 10.80 -0.06 0 111 26.0 Put 11.80 11.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.05 9.30 0.00 0.00 0 0 6.0 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 0.00 0.00 0.00 0.00 0 0 7.5 Call 6.55 6.80 0.00 0.00 0 0 8.0 Call 6.05 6.30 0.00 0.00 0 0 8.5 Call 5.55 5.80 0.00 0.00 0 0 9.0 Call 5.05 5.30 0.00 0.00 0 0 9.5 Call 4.60 4.85 0.00 0.00 0 0 10.0 Call 4.10 4.30 4.90 0.69 0 16 10.5 Call 3.65 3.85 0.00 0.00 0 0 11.0 Call 3.20 3.40 3.95 0.68 0 1 11.5 Call 2.76 2.89 3.27 0.45 0 0 12.0 Call 2.35 2.46 2.34 -0.05 0 44 12.5 Call 1.93 2.08 2.04 0.04 0 65 13.0 Call 1.60 1.67 1.67 0.04 0 956 13.5 Call 1.28 1.34 1.35 0.05 0 151 14.0 Call 0.98 1.06 1.01 -0.01 0 363 14.5 Call 0.77 0.82 0.81 0.01 0 6,530 15.0 Call 0.57 0.63 0.62 0.02 0 395 15.5 Call 0.42 0.48 0.45 0.00 0 135 16.0 Call 0.32 0.36 0.36 0.02 0 1,075 16.5 Call 0.23 0.27 0.30 0.05 0 264 17.0 Call 0.18 0.20 0.18 -0.01 0 661 17.5 Call 0.12 0.16 0.14 0.00 0 129 18.0 Call 0.09 0.12 0.11 0.00 0 79 18.5 Call 0.07 0.10 0.10 0.01 0 33 19.0 Call 0.05 0.10 0.10 0.03 0 38 19.5 Call 0.04 0.08 0.08 0.02 0 1 20.0 Call 0.02 0.07 0.06 0.01 0 110 21.0 Call 0.00 0.06 0.05 0.01 0 3 22.0 Call 0.00 0.05 0.07 0.05 0 20 23.0 Call 0.00 0.05 0.00 0.00 0 0 24.0 Call 0.00 0.04 0.00 0.00 0 0 25.0 Call 0.00 0.04 0.05 0.05 0 96 26.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 0 56 6.0 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.00 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.08 0.05 0 54 8.0 Put 0.00 0.05 0.08 0.05 0 1,660 8.5 Put 0.00 0.06 0.00 0.00 0 0 9.0 Put 0.02 0.07 0.05 0.01 0 1,016 9.5 Put 0.02 0.08 0.09 0.04 0 27 10.0 Put 0.06 0.09 0.06 -0.01 0 424 10.5 Put 0.09 0.11 0.10 0.00 0 53 11.0 Put 0.12 0.16 0.14 0.00 0 94 11.5 Put 0.18 0.21 0.19 0.00 0 279 12.0 Put 0.25 0.29 0.26 -0.01 0 241 12.5 Put 0.35 0.40 0.35 -0.03 0 202 13.0 Put 0.48 0.54 0.51 0.00 0 1,559 13.5 Put 0.66 0.71 0.73 0.05 0 407 14.0 Put 0.87 0.93 0.90 0.00 0 389 14.5 Put 1.14 1.22 1.09 -0.09 0 293 15.0 Put 1.45 1.52 1.52 0.04 0 51 15.5 Put 1.79 1.85 1.85 0.02 0 13 16.0 Put 2.17 2.28 2.05 -0.17 0 4 16.5 Put 2.57 2.73 2.71 0.08 0 14 17.0 Put 2.98 3.15 3.30 0.23 0 93 17.5 Put 3.40 3.55 3.30 -0.22 0 43 18.0 Put 3.90 4.05 5.20 1.21 0 19 18.5 Put 4.35 4.55 0.00 0.00 0 0 19.0 Put 4.80 5.05 5.21 0.26 0 70 19.5 Put 5.30 5.55 0.00 0.00 0 0 20.0 Put 5.80 6.05 5.30 -0.63 0 1 21.0 Put 6.75 7.05 0.00 0.00 0 0 22.0 Put 7.75 8.05 7.68 -0.22 0 8 23.0 Put 8.75 9.05 8.94 0.05 0 13 24.0 Put 9.75 10.00 0.00 0.00 0 0 25.0 Put 10.50 11.15 10.35 -0.53 0 1 26.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.00 9.35 0.00 0.00 0 0 8.0 Call 6.05 6.35 0.00 0.00 0 0 8.5 Call 5.55 5.85 0.00 0.00 0 0 9.0 Call 5.10 5.35 0.00 0.00 0 0 9.5 Call 4.60 4.90 0.00 0.00 0 0 10.0 Call 4.10 4.40 4.82 0.58 0 5 10.5 Call 3.70 3.95 0.00 0.00 0 0 11.0 Call 3.20 3.40 0.00 0.00 0 0 11.5 Call 2.83 3.00 0.00 0.00 0 0 12.0 Call 2.43 2.60 2.85 0.35 0 6 12.5 Call 2.04 2.20 1.92 -0.20 0 22 13.0 Call 1.73 1.80 1.88 0.11 0 8 13.5 Call 1.43 1.49 1.36 -0.10 0 115 14.0 Call 1.14 1.22 1.19 0.00 0 120 14.5 Call 0.92 0.97 1.02 0.08 0 105 15.0 Call 0.72 0.78 0.76 0.01 0 104 15.5 Call 0.56 0.62 0.86 0.27 0 11 16.0 Call 0.44 0.47 0.46 0.00 0 1,055 16.5 Call 0.33 0.38 0.39 0.04 0 68 17.0 Call 0.25 0.29 0.28 0.01 0 25 17.5 Call 0.19 0.24 0.27 0.05 0 17 18.0 Call 0.15 0.19 0.16 -0.01 0 8 18.5 Call 0.12 0.15 0.25 0.12 0 1 19.0 Call 0.09 0.13 0.10 -0.01 0 22 19.5 Call 0.07 0.12 0.09 0.00 0 17 20.0 Call 0.06 0.10 0.13 0.05 0 15 21.0 Call 0.02 0.09 0.10 0.05 0 1 22.0 Call 0.01 0.07 0.05 0.01 0 8 23.0 Call 0.00 0.06 0.00 0.00 0 0 24.0 Call 0.00 0.05 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.04 0.00 0.00 0 0 8.0 Put 0.00 0.07 0.13 0.09 0 1 8.5 Put 0.01 0.08 0.08 0.03 0 3 9.0 Put 0.03 0.10 0.12 0.06 0 6 9.5 Put 0.07 0.08 0.08 0.00 0 57 10.0 Put 0.10 0.13 0.14 0.03 0 83 10.5 Put 0.15 0.18 0.46 0.29 0 18 11.0 Put 0.20 0.23 0.21 0.00 0 52 11.5 Put 0.26 0.31 0.34 0.05 0 14 12.0 Put 0.36 0.40 0.44 0.06 0 492 12.5 Put 0.48 0.53 0.52 0.01 0 107 13.0 Put 0.63 0.69 0.74 0.08 0 101 13.5 Put 0.82 0.87 0.85 0.00 0 30 14.0 Put 1.04 1.11 1.12 0.05 0 65 14.5 Put 1.29 1.36 1.48 0.15 0 72 15.0 Put 1.60 1.68 1.55 -0.09 0 149 15.5 Put 1.94 2.00 2.67 0.69 0 1 16.0 Put 2.29 2.44 2.53 0.19 0 11 16.5 Put 2.69 2.84 2.90 0.16 0 101 17.0 Put 3.10 3.25 3.13 -0.03 0 4 17.5 Put 3.55 3.65 3.20 -0.40 0 3 18.0 Put 3.95 4.10 4.13 0.08 0 2 18.5 Put 4.40 4.55 4.25 -0.27 0 10 19.0 Put 4.85 5.10 6.25 1.26 0 14 19.5 Put 5.35 5.65 0.00 0.00 0 0 20.0 Put 5.85 6.10 6.93 0.97 0 3 21.0 Put 6.80 7.05 0.00 0.00 0 0 22.0 Put 7.75 8.05 0.00 0.00 0 0 23.0 Put 8.75 9.05 8.37 -0.54 0 1 24.0 Put 9.75 10.05 0.00 0.00 0 0 25.0 Put 10.75 11.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.05 9.30 0.00 0.00 0 0 8.0 Call 6.00 6.30 0.00 0.00 0 0 8.5 Call 5.55 5.85 0.00 0.00 0 0 9.0 Call 5.05 5.35 0.00 0.00 0 0 9.5 Call 4.60 4.90 0.00 0.00 0 0 10.0 Call 4.20 4.40 4.45 0.17 0 1 10.5 Call 3.75 3.90 0.00 0.00 0 0 11.0 Call 3.35 3.45 0.00 0.00 0 0 11.5 Call 2.89 3.10 0.00 0.00 0 0 12.0 Call 2.51 2.66 0.00 0.00 0 0 12.5 Call 2.14 2.30 2.35 0.13 0 6 13.0 Call 1.85 1.91 0.00 0.00 0 0 13.5 Call 1.54 1.62 1.47 -0.11 0 2 14.0 Call 1.27 1.34 1.30 -0.01 0 12 14.5 Call 1.04 1.12 0.95 -0.13 0 49 15.0 Call 0.85 0.90 0.95 0.08 0 36 15.5 Call 0.68 0.74 0.73 0.02 0 13 16.0 Call 0.54 0.59 0.60 0.04 0 101 16.5 Call 0.43 0.48 0.82 0.37 0 22 17.0 Call 0.34 0.39 0.43 0.06 0 39 17.5 Call 0.27 0.31 0.47 0.18 0 1 18.0 Call 0.21 0.26 0.26 0.03 0 17 18.5 Call 0.17 0.22 0.00 0.00 0 0 19.0 Call 0.14 0.17 0.16 0.00 0 4 19.5 Call 0.11 0.15 0.22 0.09 0 16 20.0 Call 0.09 0.15 0.15 0.04 0 21 21.0 Call 0.05 0.11 0.00 0.00 0 0 22.0 Call 0.02 0.09 0.07 0.01 0 10 23.0 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.01 0.07 0.00 0.00 0 0 8.5 Put 0.03 0.10 0.10 0.04 0 1 9.0 Put 0.05 0.13 0.00 0.00 0 0 9.5 Put 0.11 0.12 0.00 0.00 0 0 10.0 Put 0.15 0.18 0.18 0.01 0 69 10.5 Put 0.20 0.24 0.23 0.01 0 1 11.0 Put 0.27 0.31 0.36 0.07 0 1 11.5 Put 0.34 0.39 0.42 0.05 0 3 12.0 Put 0.45 0.50 0.48 0.00 0 56 12.5 Put 0.59 0.63 0.62 0.01 0 4 13.0 Put 0.75 0.81 0.78 0.00 0 22 13.5 Put 0.94 1.00 1.11 0.14 0 8 14.0 Put 1.18 1.23 1.19 -0.01 0 450 14.5 Put 1.44 1.50 1.36 -0.12 0 41 15.0 Put 1.73 1.81 1.79 0.02 0 38 15.5 Put 2.05 2.16 1.95 -0.15 0 523 16.0 Put 2.43 2.54 0.00 0.00 0 0 16.5 Put 2.78 2.94 0.00 0.00 0 0 17.0 Put 3.15 3.30 0.00 0.00 0 0 17.5 Put 3.60 3.75 3.33 -0.35 0 1 18.0 Put 4.05 4.20 0.00 0.00 0 0 18.5 Put 4.50 4.65 0.00 0.00 0 0 19.0 Put 4.95 5.15 0.00 0.00 0 0 19.5 Put 5.40 5.70 0.00 0.00 0 0 20.0 Put 5.85 6.15 0.00 0.00 0 0 21.0 Put 6.80 7.15 6.90 -0.07 0 1 22.0 Put 7.80 8.10 7.89 -0.05 0 2 23.0 Put 8.75 9.10 0.00 0.00 0 0 24.0 Put 9.75 10.10 0.00 0.00 0 0 25.0 Put 10.75 11.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 39 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.85 13.55 0.00 0.00 0 0 2.0 Call 11.85 12.50 11.40 -0.77 0 1 3.0 Call 11.10 11.25 0.00 0.00 0 0 4.0 Call 10.10 10.25 8.70 -1.47 0 2 5.0 Call 9.10 9.25 9.08 -0.09 0 183 6.0 Call 8.10 8.25 5.70 -2.47 0 2,800 7.0 Call 7.10 7.25 7.13 -0.05 0 1,018 8.0 Call 6.10 6.30 6.28 0.07 0 16 9.0 Call 5.15 5.35 5.25 0.00 0 20 10.0 Call 4.25 4.40 4.00 -0.33 0 150 11.0 Call 3.40 3.50 3.60 0.14 0 231 12.0 Call 2.62 2.73 2.70 0.03 0 766 13.0 Call 1.95 2.02 1.97 -0.02 0 1,716 14.0 Call 1.39 1.45 1.44 0.02 0 2,254 15.0 Call 0.95 1.01 0.94 -0.04 0 5,856 16.0 Call 0.62 0.70 0.68 0.02 0 5,101 17.0 Call 0.43 0.46 0.45 0.00 0 1,509 18.0 Call 0.27 0.30 0.30 0.01 0 2,637 19.0 Call 0.18 0.22 0.20 0.00 0 1,756 20.0 Call 0.13 0.15 0.13 -0.01 0 5,061 21.0 Call 0.07 0.12 0.14 0.05 0 1,215 22.0 Call 0.06 0.09 0.06 -0.02 0 1,032 23.0 Call 0.05 0.10 0.10 0.03 0 1,529 24.0 Call 0.03 0.08 0.08 0.02 0 1,268 25.0 Call 0.03 0.06 0.05 0.01 0 2,260 26.0 Call 0.02 0.04 0.04 0.01 0 963 27.0 Call 0.02 0.06 0.04 0.01 0 476 28.0 Call 0.00 0.05 0.03 0.00 0 596 29.0 Call 0.00 0.05 0.02 -0.01 0 465 30.0 Call 0.02 0.04 0.02 -0.01 0 2,322 31.0 Call 0.01 0.05 0.10 0.07 0 527 32.0 Call 0.00 0.05 0.01 -0.01 0 612 33.0 Call 0.00 0.03 0.03 0.01 0 527 34.0 Call 0.01 0.03 0.05 0.03 0 378 35.0 Call 0.01 0.02 0.02 0.00 0 1,171 36.0 Call 0.00 0.04 0.09 0.07 0 538 37.0 Call 0.00 0.04 0.06 0.04 0 643 38.0 Call 0.00 0.04 0.07 0.05 0 414 39.0 Call 0.01 0.04 0.04 0.03 0 769 40.0 Call 0.01 0.04 0.02 0.01 0 2,034 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 165 2.0 Put 0.00 0.04 0.03 0.02 0 562 3.0 Put 0.00 0.04 0.06 0.04 0 207 4.0 Put 0.00 0.04 0.05 0.03 0 147 5.0 Put 0.01 0.05 0.03 0.00 0 2,264 6.0 Put 0.02 0.06 0.05 0.01 0 254 7.0 Put 0.03 0.06 0.07 0.02 0 3,017 8.0 Put 0.06 0.11 0.10 0.01 0 5,119 9.0 Put 0.12 0.14 0.14 0.01 0 3,671 10.0 Put 0.21 0.23 0.20 -0.02 0 7,851 11.0 Put 0.33 0.38 0.37 0.01 0 5,865 12.0 Put 0.55 0.59 0.57 0.00 0 12,431 13.0 Put 0.87 0.91 0.87 -0.02 0 17,095 14.0 Put 1.28 1.37 1.33 0.00 0 3,332 15.0 Put 1.84 1.92 1.90 0.02 0 3,764 16.0 Put 2.52 2.60 2.55 -0.01 0 2,220 17.0 Put 3.25 3.40 3.42 0.08 0 5,167 18.0 Put 4.10 4.25 4.44 0.26 0 2,518 19.0 Put 5.00 5.15 5.05 -0.05 0 1,282 20.0 Put 5.95 6.10 6.00 -0.03 0 2,293 21.0 Put 6.90 7.05 6.70 -0.28 0 411 22.0 Put 7.85 8.10 7.97 0.01 0 605 23.0 Put 8.85 9.10 8.58 -0.37 0 581 24.0 Put 9.85 10.10 9.38 -0.56 0 307 25.0 Put 10.85 11.20 10.82 -0.10 0 1,189 26.0 Put 11.80 12.00 11.25 -0.66 0 494 27.0 Put 12.80 13.00 12.88 -0.03 0 255 28.0 Put 13.80 13.95 13.93 0.03 0 446 29.0 Put 14.80 14.95 16.10 1.20 0 251 30.0 Put 15.80 16.10 15.52 -0.37 0 620 31.0 Put 16.45 17.25 16.84 -0.05 0 376 32.0 Put 17.45 18.20 17.91 0.02 0 92 33.0 Put 18.50 19.20 21.28 2.40 0 59 34.0 Put 19.50 20.15 19.98 0.10 0 44 35.0 Put 20.45 21.10 20.74 -0.13 0 208 36.0 Put 21.45 22.10 22.50 0.63 0 79 37.0 Put 22.45 23.10 23.05 0.18 0 291 38.0 Put 23.50 24.05 25.22 1.36 0 176 39.0 Put 24.50 25.05 25.99 1.13 0 15 40.0 Put 25.40 26.20 26.60 0.74 0 89 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.00 9.30 0.00 0.00 0 0 8.0 Call 6.05 6.35 0.00 0.00 0 0 8.5 Call 5.55 5.90 0.00 0.00 0 0 9.0 Call 5.15 5.40 0.00 0.00 0 0 9.5 Call 4.65 5.00 0.00 0.00 0 0 10.0 Call 4.30 4.50 0.00 0.00 0 0 10.5 Call 3.85 4.00 0.00 0.00 0 0 11.0 Call 3.45 3.60 0.00 0.00 0 0 11.5 Call 3.05 3.20 3.30 0.17 0 17 12.0 Call 2.69 2.86 0.00 0.00 0 0 12.5 Call 2.34 2.52 0.00 0.00 0 0 13.0 Call 2.06 2.14 0.00 0.00 0 0 13.5 Call 1.78 1.85 1.98 0.18 0 2 14.0 Call 1.51 1.59 1.60 0.05 0 6 14.5 Call 1.27 1.35 1.27 -0.04 0 7 15.0 Call 1.08 1.15 1.15 0.04 0 5 15.5 Call 0.91 0.97 0.96 0.02 0 24 16.0 Call 0.76 0.83 0.79 0.00 0 4 16.5 Call 0.63 0.69 0.00 0.00 0 0 17.0 Call 0.53 0.59 0.00 0.00 0 0 17.5 Call 0.43 0.49 0.00 0.00 0 0 18.0 Call 0.36 0.41 0.00 0.00 0 0 18.5 Call 0.30 0.35 0.37 0.05 0 110 19.0 Call 0.25 0.30 0.00 0.00 0 0 19.5 Call 0.20 0.25 0.22 0.00 0 1 20.0 Call 0.17 0.22 0.00 0.00 0 0 21.0 Call 0.12 0.16 0.00 0.00 0 0 22.0 Call 0.09 0.13 0.00 0.00 0 0 23.0 Call 0.07 0.10 0.00 0.00 0 0 24.0 Call 0.03 0.24 0.00 0.00 0 0 25.0 Call 0.01 0.23 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.25 0.00 0.00 0 0 8.0 Put 0.08 0.15 0.00 0.00 0 0 8.5 Put 0.12 0.16 0.12 -0.02 0 1 9.0 Put 0.15 0.20 0.17 0.00 0 1 9.5 Put 0.20 0.25 0.00 0.00 0 0 10.0 Put 0.26 0.30 0.29 0.01 0 2 10.5 Put 0.33 0.37 0.00 0.00 0 0 11.0 Put 0.42 0.47 0.00 0.00 0 0 11.5 Put 0.53 0.58 0.60 0.05 0 1 12.0 Put 0.65 0.71 0.00 0.00 0 0 12.5 Put 0.80 0.87 0.00 0.00 0 0 13.0 Put 0.99 1.05 1.04 0.02 0 8 13.5 Put 1.20 1.26 0.00 0.00 0 0 14.0 Put 1.44 1.51 1.38 -0.09 0 11 14.5 Put 1.69 1.79 0.00 0.00 0 0 15.0 Put 2.00 2.08 0.00 0.00 0 0 15.5 Put 2.32 2.40 0.00 0.00 0 0 16.0 Put 2.66 2.73 0.00 0.00 0 0 16.5 Put 3.00 3.15 0.00 0.00 0 0 17.0 Put 3.40 3.55 0.00 0.00 0 0 17.5 Put 3.80 3.95 0.00 0.00 0 0 18.0 Put 4.20 4.35 0.00 0.00 0 0 18.5 Put 4.65 4.85 0.00 0.00 0 0 19.0 Put 5.10 5.25 0.00 0.00 0 0 19.5 Put 5.55 5.70 0.00 0.00 0 0 20.0 Put 6.00 6.15 0.00 0.00 0 0 21.0 Put 6.90 7.25 0.00 0.00 0 0 22.0 Put 7.85 8.15 0.00 0.00 0 0 23.0 Put 8.85 9.15 0.00 0.00 0 0 24.0 Put 9.80 10.15 0.00 0.00 0 0 25.0 Put 10.80 11.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 53 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.00 9.35 0.00 0.00 0 0 6.0 Call 8.00 8.35 0.00 0.00 0 0 7.0 Call 6.95 7.40 7.48 0.28 0 27 8.0 Call 6.05 6.40 5.45 -0.78 0 7 9.0 Call 5.05 5.55 5.00 -0.30 0 1 10.0 Call 4.35 4.50 4.50 0.08 0 107 11.0 Call 3.55 3.65 3.30 -0.30 0 28 12.0 Call 2.80 2.94 2.81 -0.05 0 94 13.0 Call 2.17 2.24 2.21 0.01 0 732 14.0 Call 1.63 1.69 1.64 -0.02 0 316 15.0 Call 1.20 1.26 1.22 -0.01 0 1,292 16.0 Call 0.87 0.93 0.88 -0.02 0 729 17.0 Call 0.62 0.67 0.64 0.00 0 738 18.0 Call 0.44 0.49 0.46 0.00 0 1,472 19.0 Call 0.31 0.36 0.45 0.12 0 167 20.0 Call 0.24 0.27 0.25 0.00 0 1,141 21.0 Call 0.16 0.21 0.21 0.03 0 192 22.0 Call 0.12 0.16 0.14 0.00 0 464 23.0 Call 0.11 0.12 0.12 0.00 0 279 24.0 Call 0.07 0.11 0.13 0.04 0 337 25.0 Call 0.03 0.12 0.07 -0.01 0 1,026 26.0 Call 0.02 0.11 0.07 0.01 0 638 27.0 Call 0.02 0.07 0.06 0.01 0 198 28.0 Call 0.00 0.09 0.10 0.07 0 180 29.0 Call 0.00 0.08 0.09 0.06 0 400 30.0 Call 0.00 0.08 0.04 0.02 0 863 31.0 Call 0.00 0.07 0.06 0.05 0 496 32.0 Call 0.00 0.07 0.05 0.04 0 1,358 33.0 Call 0.00 0.07 0.19 0.18 0 788 34.0 Call 0.00 0.06 0.09 0.08 0 194 35.0 Call 0.00 0.06 0.10 0.10 0 154 36.0 Call 0.00 0.06 0.04 0.04 0 331 37.0 Call 0.00 0.06 0.10 0.10 0 189 38.0 Call 0.00 0.06 0.03 0.03 0 470 39.0 Call 0.00 0.06 0.10 0.10 0 164 40.0 Call 0.01 0.06 0.02 0.02 0 256 41.0 Call 0.00 0.05 0.05 0.05 0 641 42.0 Call 0.00 0.05 0.01 0.01 0 109 43.0 Call 0.00 0.05 0.15 0.15 0 225 44.0 Call 0.00 0.05 0.10 0.10 0 690 45.0 Call 0.00 0.05 0.04 0.04 0 167 46.0 Call 0.00 0.05 0.21 0.21 0 6 47.0 Call 0.00 0.05 0.04 0.04 0 44 48.0 Call 0.00 0.05 0.05 0.05 0 10 49.0 Call 0.00 0.05 0.18 0.18 0 9 50.0 Call 0.00 0.05 0.11 0.11 0 317 51.0 Call 0.00 0.05 0.26 0.26 0 227 52.0 Call 0.00 0.05 0.01 0.01 0 71 53.0 Call 0.00 0.05 0.07 0.07 0 35 54.0 Call 0.00 0.05 0.07 0.07 0 12 55.0 Call 0.00 0.05 0.16 0.16 0 127 56.0 Call 0.00 0.05 0.03 0.03 0 550 60.0 Call 0.00 0.05 0.01 0.01 0 292 65.0 Call 0.01 0.05 0.02 0.02 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.08 0.03 -0.01 0 5,803 6.0 Put 0.00 0.10 0.42 0.35 0 95 7.0 Put 0.06 0.13 0.05 -0.05 0 1,133 8.0 Put 0.11 0.15 0.15 0.02 0 654 9.0 Put 0.19 0.24 0.26 0.05 0 398 10.0 Put 0.32 0.36 0.36 0.02 0 1,238 11.0 Put 0.50 0.55 0.49 -0.04 0 587 12.0 Put 0.75 0.82 0.81 0.03 0 1,280 13.0 Put 1.10 1.16 1.15 0.02 0 3,015 14.0 Put 1.58 1.61 1.59 0.00 0 5,970 15.0 Put 2.12 2.20 2.23 0.07 0 1,064 16.0 Put 2.78 2.85 2.84 0.01 0 915 17.0 Put 3.50 3.65 3.30 -0.27 0 671 18.0 Put 4.30 4.50 4.10 -0.29 0 1,193 19.0 Put 5.15 5.30 4.98 -0.28 0 1,434 20.0 Put 6.05 6.20 5.75 -0.42 0 6,451 21.0 Put 7.00 7.15 7.05 -0.05 0 890 22.0 Put 7.90 8.15 7.70 -0.35 0 488 23.0 Put 8.85 9.15 10.35 1.33 0 499 24.0 Put 9.85 10.15 10.30 0.30 0 471 25.0 Put 10.80 11.10 10.35 -0.63 0 914 26.0 Put 11.80 12.10 11.89 -0.07 0 182 27.0 Put 12.80 13.15 13.05 0.11 0 60 28.0 Put 13.75 14.10 13.85 -0.08 0 307 29.0 Put 14.75 15.05 14.87 -0.04 0 64 30.0 Put 15.75 16.10 16.05 0.15 0 175 31.0 Put 16.50 17.20 17.50 0.61 0 182 32.0 Put 17.40 18.20 14.79 -3.10 0 346 33.0 Put 18.35 19.20 21.28 2.40 0 113 34.0 Put 19.35 20.20 20.40 0.52 0 135 35.0 Put 20.50 21.20 21.10 0.23 0 250 36.0 Put 21.50 22.10 23.60 1.73 0 13 37.0 Put 22.45 23.20 24.21 1.35 0 17 38.0 Put 23.50 24.10 20.58 -3.28 0 22 39.0 Put 24.50 25.10 21.33 -3.53 0 15 40.0 Put 25.45 26.15 25.79 -0.06 0 110 41.0 Put 26.45 27.20 27.70 0.85 0 4 42.0 Put 27.45 28.10 18.40 -9.45 0 229 43.0 Put 28.45 29.15 19.32 -9.52 0 30 44.0 Put 29.45 30.15 29.95 0.11 0 2 45.0 Put 30.45 31.15 30.60 -0.24 0 38 46.0 Put 31.45 32.15 21.40 -10.44 0 23 47.0 Put 32.35 33.20 24.50 -8.34 0 6 48.0 Put 33.35 34.20 23.05 -10.79 0 1 49.0 Put 34.35 35.20 34.70 -0.13 0 0 50.0 Put 35.35 36.20 35.65 -0.18 0 1,163 51.0 Put 36.35 37.20 0.00 0.00 0 0 52.0 Put 37.35 38.20 26.60 -11.23 0 2 53.0 Put 38.35 39.20 0.00 0.00 0 0 54.0 Put 39.35 40.20 31.05 -8.78 0 0 55.0 Put 40.35 41.20 31.34 -9.49 0 25 56.0 Put 41.30 42.20 29.35 -12.48 0 1 60.0 Put 45.30 46.30 34.50 -11.33 0 0 65.0 Put 50.30 51.30 38.20 -12.63 0 49 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 130 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.95 13.55 18.50 5.33 0 0 2.0 Call 11.95 12.55 0.00 0.00 0 0 3.0 Call 11.05 11.25 0.00 0.00 0 0 4.0 Call 10.05 10.25 0.00 0.00 0 0 5.0 Call 9.10 9.30 9.81 0.61 0 25 6.0 Call 8.15 8.35 6.80 -1.46 0 12 7.0 Call 7.25 7.45 5.30 -2.05 0 8 8.0 Call 6.40 6.55 6.60 0.11 0 6 9.0 Call 5.60 5.80 5.75 0.08 0 61 10.0 Call 4.85 5.00 4.88 -0.04 0 168 11.0 Call 4.15 4.30 4.10 -0.14 0 69 12.0 Call 3.50 3.65 3.60 -0.02 0 867 13.0 Call 3.00 3.15 3.15 0.08 0 941 14.0 Call 2.55 2.63 2.58 -0.01 0 1,047 15.0 Call 2.16 2.20 2.19 0.01 0 32,980 16.0 Call 1.76 1.87 1.82 0.00 0 2,135 17.0 Call 1.53 1.58 1.53 -0.02 0 931 18.0 Call 1.26 1.33 1.29 -0.01 0 826 19.0 Call 1.06 1.11 1.15 0.06 0 300 20.0 Call 0.89 0.95 0.91 -0.01 0 2,215 21.0 Call 0.72 0.81 0.88 0.12 0 106 22.0 Call 0.62 0.69 0.60 -0.05 0 261 23.0 Call 0.53 0.59 0.66 0.10 0 294 24.0 Call 0.45 0.52 0.48 0.00 0 396 25.0 Call 0.39 0.45 0.42 0.00 0 767 26.0 Call 0.34 0.40 0.40 0.03 0 111 27.0 Call 0.29 0.35 0.34 0.02 0 177 28.0 Call 0.26 0.33 0.29 0.00 0 529 29.0 Call 0.23 0.28 0.27 0.01 0 316 30.0 Call 0.20 0.26 0.23 0.00 0 1,753 31.0 Call 0.18 0.23 0.21 0.00 0 426 32.0 Call 0.17 0.21 0.18 -0.01 0 93 33.0 Call 0.15 0.19 0.25 0.08 0 232 34.0 Call 0.14 0.18 0.17 0.01 0 36 35.0 Call 0.13 0.16 0.21 0.06 0 850 36.0 Call 0.12 0.16 0.47 0.33 0 224 37.0 Call 0.11 0.15 0.13 0.00 0 139 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.01 0 41 2.0 Put 0.00 0.07 0.03 -0.02 0 585 3.0 Put 0.01 0.10 0.06 0.00 0 135 4.0 Put 0.06 0.15 0.09 -0.01 0 701 5.0 Put 0.12 0.17 0.14 -0.01 0 473 6.0 Put 0.19 0.28 0.23 0.00 0 3,774 7.0 Put 0.30 0.38 0.37 0.03 0 1,934 8.0 Put 0.47 0.52 0.48 -0.01 0 1,443 9.0 Put 0.66 0.71 0.70 0.01 0 1,162 10.0 Put 0.91 0.97 0.95 0.01 0 6,062 11.0 Put 1.21 1.31 1.24 -0.02 0 1,421 12.0 Put 1.61 1.67 1.60 -0.04 0 2,728 13.0 Put 2.05 2.13 2.09 0.00 0 3,203 14.0 Put 2.55 2.65 2.56 -0.05 0 1,378 15.0 Put 3.15 3.25 3.20 0.01 0 2,019 16.0 Put 3.75 3.90 3.62 -0.20 0 985 17.0 Put 4.45 4.60 4.55 0.00 0 640 18.0 Put 5.20 5.40 5.30 0.01 0 854 19.0 Put 6.00 6.15 6.10 0.03 0 317 20.0 Put 6.80 6.95 6.70 -0.20 0 982 21.0 Put 7.65 7.80 7.83 0.10 0 346 22.0 Put 8.55 8.70 8.58 -0.04 0 660 23.0 Put 9.45 9.60 9.05 -0.46 0 228 24.0 Put 10.35 10.55 9.82 -0.61 0 443 25.0 Put 11.25 11.45 11.35 -0.01 0 258 26.0 Put 12.20 12.40 13.00 0.70 0 89 27.0 Put 13.15 13.30 13.50 0.26 0 83 28.0 Put 14.10 14.30 14.90 0.70 0 66 29.0 Put 15.05 15.25 15.05 -0.11 0 164 30.0 Put 16.05 16.20 15.77 -0.36 0 37 31.0 Put 16.65 17.40 14.15 -2.95 0 120 32.0 Put 17.90 18.40 18.04 -0.04 0 100 33.0 Put 18.55 19.35 20.65 1.60 0 44 34.0 Put 19.55 20.35 20.08 0.04 0 53 35.0 Put 20.50 21.35 21.30 0.28 0 29 36.0 Put 21.50 22.30 22.68 0.67 0 18 37.0 Put 22.50 23.30 22.86 -0.13 0 44 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 144 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.00 9.40 9.45 0.23 0 5 6.0 Call 8.00 8.45 0.00 0.00 0 0 7.0 Call 7.15 7.65 0.00 0.00 0 0 8.0 Call 6.35 6.70 6.60 0.05 0 2 9.0 Call 5.55 5.85 6.00 0.27 0 62 10.0 Call 4.80 5.10 5.30 0.31 0 25 11.0 Call 4.15 4.40 3.29 -1.02 0 6 12.0 Call 3.60 3.75 4.00 0.30 0 31 13.0 Call 3.00 3.25 3.14 -0.02 0 1,127 14.0 Call 2.61 2.75 2.80 0.12 0 96 15.0 Call 2.27 2.33 2.30 0.00 0 355 16.0 Call 1.87 1.99 2.08 0.15 0 115 17.0 Call 1.57 1.69 1.75 0.12 0 371 18.0 Call 1.32 1.44 1.50 0.12 0 119 19.0 Call 1.13 1.24 1.26 0.08 0 253 20.0 Call 0.94 1.06 1.06 0.06 0 315 21.0 Call 0.83 0.91 0.86 -0.01 0 248 22.0 Call 0.70 0.80 0.77 0.02 0 104 23.0 Call 0.60 0.69 0.70 0.05 0 180 24.0 Call 0.51 0.60 0.55 0.00 0 222 25.0 Call 0.45 0.52 0.52 0.04 0 324 26.0 Call 0.39 0.47 0.38 -0.05 0 204 27.0 Call 0.35 0.42 0.50 0.12 0 324 28.0 Call 0.29 0.38 0.32 -0.02 0 143 29.0 Call 0.26 0.34 0.37 0.07 0 205 30.0 Call 0.23 0.31 0.29 0.02 0 311 31.0 Call 0.22 0.26 0.28 0.04 0 208 32.0 Call 0.18 0.24 0.26 0.05 0 151 33.0 Call 0.18 0.23 0.11 -0.09 0 42 34.0 Call 0.16 0.21 0.24 0.06 0 430 35.0 Call 0.13 0.20 0.18 0.01 0 266 36.0 Call 0.13 0.19 0.16 0.00 0 359 37.0 Call 0.12 0.18 0.13 -0.02 0 257 38.0 Call 0.11 0.18 0.15 0.00 0 539 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.14 0.23 0.17 -0.01 0 103 6.0 Put 0.22 0.31 0.30 0.04 0 10 7.0 Put 0.35 0.45 0.42 0.02 0 129 8.0 Put 0.54 0.61 0.55 -0.03 0 244 9.0 Put 0.71 0.81 0.88 0.12 0 117 10.0 Put 0.99 1.07 1.07 0.04 0 100 11.0 Put 1.30 1.40 1.25 -0.10 0 51 12.0 Put 1.66 1.81 1.75 0.01 0 171 13.0 Put 2.13 2.27 2.62 0.42 0 588 14.0 Put 2.67 2.76 2.70 -0.01 0 333 15.0 Put 3.25 3.40 3.36 0.03 0 1,474 16.0 Put 3.90 4.05 3.85 -0.10 0 1,025 17.0 Put 4.60 4.75 4.50 -0.14 0 184 18.0 Put 5.30 5.45 5.45 0.07 0 538 19.0 Put 6.10 6.30 6.30 0.12 0 295 20.0 Put 6.85 7.10 6.95 -0.04 0 177 21.0 Put 7.75 7.95 7.75 -0.10 0 520 22.0 Put 8.60 8.85 8.55 -0.17 0 1,057 23.0 Put 9.55 9.70 9.26 -0.35 0 620 24.0 Put 10.40 10.60 11.25 0.74 0 161 25.0 Put 11.25 11.55 12.20 0.77 0 695 26.0 Put 11.95 12.60 13.30 0.93 0 66 27.0 Put 12.90 13.60 12.70 -0.61 0 147 28.0 Put 13.80 14.55 11.45 -2.81 0 47 29.0 Put 14.75 15.50 17.40 2.19 0 171 30.0 Put 15.70 16.45 16.45 0.27 0 104 31.0 Put 16.70 17.45 18.74 1.60 0 5 32.0 Put 17.65 18.30 18.15 0.04 0 72 33.0 Put 18.60 19.45 12.72 -6.37 0 260 34.0 Put 19.60 20.40 17.50 -2.56 0 194 35.0 Put 20.55 21.40 21.35 0.31 0 327 36.0 Put 21.55 22.35 17.10 -4.93 0 844 37.0 Put 22.50 23.35 23.20 0.19 0 1,761 38.0 Put 23.50 24.35 25.30 1.30 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 165 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.95 13.60 10.92 -2.25 0 1 2.0 Call 11.95 12.60 9.89 -2.28 0 0 3.0 Call 11.05 11.30 9.11 -2.06 0 1 4.0 Call 10.05 10.30 8.15 -2.04 0 1 5.0 Call 9.10 9.35 8.65 -0.58 0 12 6.0 Call 8.15 8.40 7.92 -0.39 0 1,117 7.0 Call 7.30 7.55 7.55 0.12 0 490 8.0 Call 6.50 6.65 6.62 0.03 0 505 9.0 Call 5.70 5.85 4.70 -1.12 0 40 10.0 Call 5.00 5.15 5.10 -0.02 0 1,286 11.0 Call 4.35 4.50 4.30 -0.15 0 88 12.0 Call 3.75 3.95 3.70 -0.16 0 407 13.0 Call 3.25 3.40 3.30 -0.03 0 444 14.0 Call 2.79 2.92 2.83 -0.03 0 1,013 15.0 Call 2.40 2.51 2.43 -0.03 0 1,024 16.0 Call 2.02 2.15 2.11 0.03 0 529 17.0 Call 1.72 1.86 1.81 0.02 0 1,616 18.0 Call 1.50 1.60 1.55 0.00 0 1,306 19.0 Call 1.30 1.39 1.42 0.08 0 342 20.0 Call 1.12 1.20 1.18 0.02 0 2,440 21.0 Call 0.97 1.06 1.07 0.05 0 260 22.0 Call 0.84 0.91 1.08 0.20 0 383 23.0 Call 0.72 0.80 0.78 0.02 0 702 24.0 Call 0.63 0.71 0.75 0.08 0 1,139 25.0 Call 0.55 0.64 0.59 0.00 0 2,068 26.0 Call 0.49 0.56 0.55 0.03 0 709 27.0 Call 0.43 0.51 0.53 0.06 0 342 28.0 Call 0.38 0.47 0.49 0.06 0 845 29.0 Call 0.34 0.43 0.41 0.03 0 178 30.0 Call 0.30 0.39 0.35 0.00 0 3,912 31.0 Call 0.28 0.36 0.26 -0.06 0 648 32.0 Call 0.25 0.33 0.33 0.04 0 345 33.0 Call 0.23 0.31 0.31 0.04 0 304 34.0 Call 0.22 0.29 0.24 -0.01 0 881 35.0 Call 0.20 0.27 0.22 -0.02 0 1,246 36.0 Call 0.19 0.25 0.25 0.03 0 370 37.0 Call 0.17 0.24 0.26 0.05 0 328 38.0 Call 0.15 0.23 0.19 0.00 0 369 39.0 Call 0.15 0.20 0.21 0.03 0 243 40.0 Call 0.14 0.19 0.15 -0.02 0 3,201 41.0 Call 0.12 0.20 0.24 0.08 0 642 42.0 Call 0.12 0.17 0.14 -0.01 0 869 43.0 Call 0.12 0.16 0.18 0.04 0 1,036 44.0 Call 0.11 0.15 0.15 0.02 0 2,562 45.0 Call 0.09 0.17 0.09 -0.04 0 3,965 46.0 Call 0.07 0.17 0.09 -0.03 0 574 47.0 Call 0.07 0.15 0.11 0.00 0 52 48.0 Call 0.06 0.15 0.12 0.01 0 751 49.0 Call 0.06 0.15 0.91 0.80 0 98 50.0 Call 0.06 0.15 0.10 0.00 0 2,252 51.0 Call 0.06 0.15 0.12 0.02 0 210 52.0 Call 0.05 0.14 0.08 -0.02 0 137 53.0 Call 0.05 0.14 0.16 0.06 0 33 54.0 Call 0.05 0.14 0.37 0.28 0 164 55.0 Call 0.04 0.13 0.11 0.02 0 555 56.0 Call 0.05 0.13 0.18 0.09 0 293 57.0 Call 0.05 0.13 0.64 0.55 0 18 58.0 Call 0.05 0.13 0.27 0.18 0 220 59.0 Call 0.03 0.12 0.85 0.77 0 59 60.0 Call 0.05 0.12 0.14 0.06 0 3,554 61.0 Call 0.02 0.12 0.75 0.67 0 101 62.0 Call 0.02 0.12 0.23 0.15 0 205 63.0 Call 0.05 0.12 0.55 0.47 0 533 64.0 Call 0.02 0.11 0.26 0.19 0 507 65.0 Call 0.06 0.11 0.07 0.00 0 7,302 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.04 0.04 0.00 0 4,992 2.0 Put 0.00 0.08 0.06 0.00 0 740 3.0 Put 0.04 0.11 0.08 0.00 0 227 4.0 Put 0.10 0.19 0.16 0.01 0 1,822 5.0 Put 0.21 0.23 0.21 -0.01 0 1,153 6.0 Put 0.30 0.34 0.34 0.02 0 2,303 7.0 Put 0.44 0.49 0.44 -0.03 0 3,040 8.0 Put 0.60 0.68 0.68 0.04 0 3,009 9.0 Put 0.83 0.91 0.83 -0.04 0 2,963 10.0 Put 1.15 1.21 1.17 -0.01 0 6,523 11.0 Put 1.46 1.56 1.48 -0.03 0 2,671 12.0 Put 1.87 1.97 2.01 0.09 0 1,141 13.0 Put 2.33 2.44 2.42 0.04 0 1,944 14.0 Put 2.87 2.98 2.90 0.00 0 2,847 15.0 Put 3.40 3.55 3.55 0.05 0 1,979 16.0 Put 4.05 4.25 4.00 -0.12 0 1,613 17.0 Put 4.75 4.95 4.85 0.04 0 311 18.0 Put 5.50 5.70 5.50 -0.07 0 666 19.0 Put 6.25 6.45 6.25 -0.10 0 663 20.0 Put 7.10 7.30 7.00 -0.16 0 2,174 21.0 Put 7.75 8.15 8.05 0.05 0 756 22.0 Put 8.60 9.05 9.00 0.15 0 675 23.0 Put 9.40 9.90 9.65 -0.08 0 234 24.0 Put 10.25 10.85 10.15 -0.48 0 1,638 25.0 Put 11.15 11.80 11.05 -0.49 0 634 26.0 Put 12.15 12.75 11.90 -0.56 0 842 27.0 Put 13.10 13.65 14.70 1.30 0 517 28.0 Put 13.90 14.65 13.90 -0.45 0 749 29.0 Put 14.95 15.60 16.76 1.46 0 45 30.0 Put 15.95 16.50 16.27 0.02 0 967 31.0 Put 16.90 17.50 18.37 1.15 0 269 32.0 Put 17.85 18.50 18.73 0.55 0 152 33.0 Put 18.80 19.50 20.87 1.72 0 61 34.0 Put 19.80 20.45 21.16 1.03 0 99 35.0 Put 20.60 21.40 21.55 0.44 0 212 36.0 Put 21.55 22.40 23.26 1.18 0 117 37.0 Put 22.55 23.40 23.40 0.34 0 67 38.0 Put 23.55 24.35 23.42 -0.62 0 1,122 39.0 Put 24.50 25.40 24.25 -0.77 0 32 40.0 Put 25.50 26.45 26.25 0.24 0 793 41.0 Put 26.45 27.35 28.74 1.74 0 528 42.0 Put 27.50 28.40 30.24 2.26 0 603 43.0 Put 28.45 29.30 30.87 1.90 0 738 44.0 Put 29.55 30.20 21.05 -8.91 0 161 45.0 Put 30.45 31.30 31.30 0.35 0 319 46.0 Put 31.40 32.30 21.20 -10.74 0 112 47.0 Put 32.40 33.30 24.80 -8.13 0 7 48.0 Put 33.40 34.30 21.50 -12.42 0 31 49.0 Put 34.45 35.20 25.85 -9.06 0 13 50.0 Put 35.35 36.25 31.57 -4.34 0 135 51.0 Put 36.45 37.25 28.85 -8.05 0 12 52.0 Put 37.50 38.15 26.50 -11.40 0 220 53.0 Put 38.50 39.15 27.50 -11.39 0 275 54.0 Put 39.40 40.10 28.35 -11.54 0 325 55.0 Put 40.45 41.20 29.30 -11.59 0 50 56.0 Put 41.45 42.25 37.00 -4.88 0 0 57.0 Put 42.35 43.25 32.40 -10.48 0 10 58.0 Put 43.40 44.25 0.00 0.00 0 0 59.0 Put 44.35 45.25 34.20 -10.67 0 5 60.0 Put 45.30 46.25 42.75 -3.12 0 1,726 61.0 Put 46.30 47.25 36.95 -9.91 0 492 62.0 Put 47.45 48.25 39.34 -8.52 0 288 63.0 Put 48.30 49.20 37.10 -11.76 0 2 64.0 Put 49.30 50.25 38.00 -11.85 0 10 65.0 Put 50.35 51.25 51.23 0.38 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 221 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 12.05 12.30 0.00 0.00 0 0 3.0 Call 11.05 11.30 11.32 0.15 0 1 4.0 Call 10.05 10.30 10.38 0.21 0 1 5.0 Call 9.10 9.40 0.00 0.00 0 0 6.0 Call 8.25 8.50 0.00 0.00 0 0 7.0 Call 7.40 7.60 8.35 0.82 0 1 8.0 Call 6.65 6.85 0.00 0.00 0 0 9.0 Call 5.90 6.10 0.00 0.00 0 0 10.0 Call 5.25 5.45 5.60 0.24 0 4 11.0 Call 4.65 4.85 0.00 0.00 0 0 12.0 Call 4.10 4.30 4.65 0.46 0 3 13.0 Call 3.60 3.80 3.54 -0.15 0 22 14.0 Call 3.15 3.35 3.34 0.09 0 28 15.0 Call 2.78 2.95 3.02 0.16 0 60 16.0 Call 2.44 2.61 2.58 0.05 0 96 17.0 Call 2.14 2.31 2.28 0.05 0 244 18.0 Call 1.90 2.04 1.91 -0.06 0 76 19.0 Call 1.64 1.82 1.40 -0.33 0 1 20.0 Call 1.49 1.62 1.72 0.17 0 120 21.0 Call 1.33 1.46 1.48 0.09 0 1 22.0 Call 1.18 1.32 1.32 0.07 0 1 23.0 Call 1.04 1.19 1.15 0.04 0 6 24.0 Call 0.94 1.07 1.10 0.09 0 3 25.0 Call 0.84 0.97 0.90 0.00 0 227 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.03 0.31 0.00 0.00 0 0 3.0 Put 0.06 0.13 0.15 0.05 0 320 4.0 Put 0.06 0.22 0.00 0.00 0 0 5.0 Put 0.25 0.34 0.35 0.06 0 813 6.0 Put 0.39 0.48 0.72 0.28 0 584 7.0 Put 0.58 0.67 0.59 -0.04 0 506 8.0 Put 0.80 0.90 0.91 0.06 0 1,092 9.0 Put 1.09 1.19 1.17 0.03 0 1,291 10.0 Put 1.43 1.52 1.50 0.03 0 57 11.0 Put 1.81 1.92 1.81 -0.05 0 8 12.0 Put 2.25 2.36 2.20 -0.10 0 10 13.0 Put 2.72 2.87 2.76 -0.04 0 27 14.0 Put 3.25 3.45 3.40 0.05 0 101 15.0 Put 3.85 4.05 3.90 -0.05 0 10 16.0 Put 4.50 4.70 5.50 0.90 0 17 17.0 Put 5.20 5.40 5.45 0.16 0 20 18.0 Put 5.95 6.10 7.00 0.98 0 42 19.0 Put 6.70 6.95 7.85 1.08 0 159 20.0 Put 7.05 8.00 7.80 0.22 0 503 21.0 Put 7.85 8.80 8.60 0.19 0 459 22.0 Put 8.70 9.70 9.80 0.55 0 1 23.0 Put 9.80 10.30 0.00 0.00 0 0 24.0 Put 10.70 11.15 11.62 0.64 0 188 25.0 Put 11.60 12.10 11.95 0.08 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 235 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.85 9.60 8.40 -0.83 0 1 6.0 Call 7.95 8.65 0.00 0.00 0 0 7.0 Call 7.40 7.70 0.00 0.00 0 0 8.0 Call 6.65 6.85 6.26 -0.51 0 6 9.0 Call 5.85 6.20 6.31 0.25 0 2 10.0 Call 5.30 5.50 5.13 -0.25 0 76 11.0 Call 4.70 4.90 5.52 0.73 0 2 12.0 Call 4.15 4.35 4.31 0.07 0 21 13.0 Call 3.60 3.90 3.60 -0.15 0 201 14.0 Call 3.20 3.45 3.50 0.17 0 25 15.0 Call 2.82 3.05 3.25 0.31 0 189 16.0 Call 2.48 2.71 2.78 0.19 0 345 17.0 Call 2.18 2.41 1.64 -0.65 0 519 18.0 Call 1.93 2.15 2.28 0.24 0 99 19.0 Call 1.71 1.93 1.53 -0.29 0 28 20.0 Call 1.53 1.73 1.55 -0.08 0 206 21.0 Call 1.37 1.55 1.50 0.04 0 277 22.0 Call 1.22 1.39 1.49 0.19 0 758 23.0 Call 1.11 1.25 1.25 0.07 0 31 24.0 Call 0.98 1.14 0.98 -0.08 0 160 25.0 Call 0.88 1.04 1.04 0.08 0 2,897 26.0 Call 0.79 0.96 1.00 0.13 0 108 27.0 Call 0.73 0.86 0.78 -0.01 0 53 28.0 Call 0.65 0.78 0.78 0.06 0 1,755 29.0 Call 0.59 0.73 0.57 -0.09 0 66 30.0 Call 0.55 0.67 0.70 0.09 0 154 31.0 Call 0.47 0.63 1.18 0.63 0 12 32.0 Call 0.45 0.58 0.53 0.02 0 65 33.0 Call 0.42 0.53 0.55 0.07 0 59 34.0 Call 0.38 0.49 1.00 0.56 0 2 35.0 Call 0.35 0.47 0.51 0.10 0 409 36.0 Call 0.33 0.44 0.52 0.14 0 10 37.0 Call 0.30 0.40 0.45 0.10 0 226 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 0.76 0.63 0.36 0 1,258 6.0 Put 0.41 0.52 0.85 0.38 0 88 7.0 Put 0.61 0.72 0.83 0.17 0 891 8.0 Put 0.84 0.96 1.40 0.50 0 49 9.0 Put 1.14 1.26 1.81 0.61 0 46 10.0 Put 1.46 1.60 1.52 -0.01 0 153 11.0 Put 1.85 2.01 2.49 0.56 0 20 12.0 Put 2.30 2.46 2.45 0.07 0 95 13.0 Put 2.80 2.97 3.02 0.14 0 406 14.0 Put 3.35 3.55 3.95 0.50 0 39 15.0 Put 3.95 4.15 3.85 -0.20 0 136 16.0 Put 4.60 4.85 5.50 0.80 0 69 17.0 Put 5.30 5.50 5.41 0.02 0 297 18.0 Put 6.00 6.25 6.75 0.63 0 72 19.0 Put 6.75 7.00 7.50 0.62 0 367 20.0 Put 7.10 8.10 7.75 0.07 0 59 21.0 Put 7.95 8.95 8.79 0.29 0 200 22.0 Put 8.75 9.75 6.85 -2.48 0 3 23.0 Put 9.65 10.65 11.90 1.71 0 407 24.0 Put 10.25 11.65 6.01 -5.05 0 4 25.0 Put 10.90 12.90 8.69 -3.25 0 2 26.0 Put 11.80 13.80 13.65 0.81 0 1 27.0 Put 12.70 14.70 13.93 0.18 0 21 28.0 Put 13.60 15.55 12.22 -2.44 0 2 29.0 Put 14.55 16.45 0.00 0.00 0 0 30.0 Put 15.50 17.30 18.10 1.57 0 5 31.0 Put 16.40 18.40 0.00 0.00 0 0 32.0 Put 17.35 19.35 18.25 -0.17 0 10 33.0 Put 18.30 20.30 11.00 -8.37 0 2 34.0 Put 19.25 21.25 12.10 -8.22 0 1 35.0 Put 20.20 22.20 22.04 0.76 0 76 36.0 Put 20.95 22.90 22.62 0.37 0 74 37.0 Put 21.95 24.35 13.65 -9.56 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 326 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.20 6.50 6.05 -0.40 0 504 10.0 Call 5.55 5.90 6.13 0.55 0 10 11.0 Call 5.00 5.35 5.00 0.00 0 30 12.0 Call 4.50 4.85 3.30 -1.20 0 3 13.0 Call 4.05 4.40 4.00 -0.09 0 10 14.0 Call 3.65 3.95 4.35 0.66 0 7 15.0 Call 3.30 3.60 3.75 0.35 0 39 16.0 Call 2.93 3.30 3.45 0.33 0 6 17.0 Call 2.63 2.98 3.10 0.27 0 16 18.0 Call 2.37 2.72 2.61 0.06 0 533 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.25 1.72 1.64 0.16 0 458 10.0 Put 1.10 2.10 2.09 0.49 0 188 11.0 Put 1.52 2.51 2.93 0.92 0 1 12.0 Put 2.00 2.99 3.80 1.30 0 8 13.0 Put 2.39 3.75 3.60 0.53 0 10 14.0 Put 2.96 4.25 3.85 0.20 0 2 15.0 Put 4.30 4.80 4.37 0.02 0 37 16.0 Put 4.10 5.55 0.00 0.00 0 0 17.0 Put 4.75 6.25 0.00 0.00 0 0 18.0 Put 5.40 6.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 529 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.80 13.65 13.05 -0.12 0 15 2.0 Call 11.80 12.65 12.60 0.42 0 0 3.0 Call 10.85 11.45 11.00 -0.24 0 26 4.0 Call 10.15 10.55 10.70 0.29 0 3 5.0 Call 9.35 9.80 9.35 -0.26 0 39 6.0 Call 8.60 9.00 8.90 0.08 0 5 7.0 Call 7.95 8.35 8.35 0.14 0 57 8.0 Call 7.35 7.75 7.65 0.03 0 542 9.0 Call 6.75 7.20 7.03 -0.05 0 9 10.0 Call 6.25 6.65 6.05 -0.49 0 584 11.0 Call 5.80 6.15 6.07 0.06 0 1,765 12.0 Call 5.35 5.75 5.35 -0.13 0 2,307 13.0 Call 4.95 5.35 5.10 -0.04 0 3,854 14.0 Call 4.60 5.00 4.65 -0.15 0 3,751 15.0 Call 4.25 4.65 4.55 0.08 0 4,396 16.0 Call 3.90 4.35 4.05 -0.09 0 348 17.0 Call 3.65 4.05 4.30 0.45 0 219 18.0 Call 3.40 3.80 3.55 -0.05 0 330 19.0 Call 3.15 3.60 3.30 -0.08 0 421 20.0 Call 2.95 3.35 3.10 -0.09 0 4,841 21.0 Call 2.52 3.55 3.05 0.04 0 295 22.0 Call 2.72 3.10 2.97 0.13 0 279 23.0 Call 2.32 2.90 2.99 0.32 0 370 24.0 Call 2.10 3.05 2.55 0.05 0 319 25.0 Call 2.14 2.52 2.28 -0.05 0 2,203 26.0 Call 1.70 2.52 2.20 0.04 0 675 27.0 Call 1.45 2.39 1.60 -0.43 0 465 28.0 Call 1.76 2.25 1.99 0.04 0 291 29.0 Call 1.23 2.14 1.89 0.02 0 508 30.0 Call 1.70 1.98 1.73 -0.07 0 2,165 31.0 Call 0.94 1.94 2.05 0.33 0 329 32.0 Call 1.29 1.94 1.70 0.04 0 189 33.0 Call 0.76 2.96 1.64 0.04 0 239 34.0 Call 0.90 1.90 1.50 -0.04 0 395 35.0 Call 1.30 1.59 1.50 0.01 0 2,085 36.0 Call 1.30 1.70 1.38 -0.05 0 135 37.0 Call 1.18 1.76 1.26 -0.11 0 95 38.0 Call 1.00 1.66 1.20 -0.12 0 647 39.0 Call 1.12 1.57 1.00 -0.26 0 184 40.0 Call 1.00 1.34 1.10 -0.10 0 3,195 41.0 Call 0.75 1.40 0.90 -0.24 0 79 42.0 Call 0.51 1.34 1.25 0.16 0 368 43.0 Call 0.80 1.30 1.12 0.09 0 503 44.0 Call 0.80 1.43 1.20 0.23 0 112 45.0 Call 0.68 1.05 0.93 0.02 0 1,368 46.0 Call 0.55 1.36 0.93 0.06 0 54 47.0 Call 0.30 1.32 0.59 -0.24 0 35 48.0 Call 0.10 1.29 0.65 -0.14 0 49 49.0 Call 0.48 1.06 1.58 0.82 0 29 50.0 Call 0.50 0.99 0.90 0.17 0 1,814 51.0 Call 0.20 1.22 0.82 0.12 0 84 52.0 Call 0.22 1.20 0.60 -0.07 0 43 53.0 Call 0.02 1.19 0.80 0.15 0 55 54.0 Call 0.12 0.93 5.00 4.38 0 18 55.0 Call 0.41 0.91 0.61 0.02 0 1,422 56.0 Call 0.08 0.88 0.50 -0.06 0 58 57.0 Call 0.00 0.86 3.79 3.24 0 6 58.0 Call 0.06 0.84 1.39 0.86 0 36 59.0 Call 0.40 0.82 0.50 -0.02 0 23 60.0 Call 0.17 0.69 0.50 0.00 0 793 61.0 Call 0.10 0.79 1.11 0.62 0 15 62.0 Call 0.22 0.77 0.55 0.08 0 224 63.0 Call 0.15 0.76 0.45 0.00 0 556 64.0 Call 0.10 0.74 0.48 0.04 0 68 65.0 Call 0.40 0.59 0.46 0.04 0 9,701 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.19 0.10 -0.02 0 321 2.0 Put 0.20 0.25 0.20 -0.03 0 34 3.0 Put 0.11 0.44 0.34 0.01 0 304 4.0 Put 0.43 0.75 0.60 0.05 0 33 5.0 Put 0.64 0.91 0.90 0.13 0 514 6.0 Put 0.57 1.26 1.21 0.22 0 121 7.0 Put 1.23 1.65 1.74 0.36 0 46 8.0 Put 1.35 1.95 1.81 0.03 0 41 9.0 Put 2.00 2.54 2.20 -0.02 0 184 10.0 Put 2.57 2.97 2.74 0.07 0 188 11.0 Put 2.79 3.30 3.10 -0.01 0 371 12.0 Put 2.95 4.00 3.70 0.14 0 218 13.0 Put 3.55 5.05 4.25 0.06 0 169 14.0 Put 4.25 5.10 5.05 0.22 0 323 15.0 Put 4.80 6.40 5.45 -0.02 0 610 16.0 Put 5.75 6.60 6.30 0.19 0 250 17.0 Put 5.85 7.30 7.00 0.21 0 115 18.0 Put 6.50 8.00 7.95 0.44 0 184 19.0 Put 8.05 8.75 8.35 0.09 0 105 20.0 Put 9.00 10.10 9.05 0.01 0 295 21.0 Put 9.10 10.30 11.50 1.65 0 256 22.0 Put 9.75 11.10 10.80 0.15 0 160 23.0 Put 11.10 11.85 11.40 -0.05 0 95 24.0 Put 10.95 13.55 13.00 0.75 0 120 25.0 Put 11.75 14.40 14.10 1.04 0 1,691 26.0 Put 12.70 14.35 15.78 1.91 0 178 27.0 Put 13.55 15.20 12.93 -1.79 0 347 28.0 Put 14.40 16.05 17.20 1.58 0 137 29.0 Put 15.30 16.90 18.12 1.60 0 96 30.0 Put 16.20 17.80 18.55 1.13 0 162 31.0 Put 17.10 18.65 18.89 0.57 0 7 32.0 Put 18.75 19.60 19.45 0.21 0 153 33.0 Put 19.65 21.05 21.28 1.11 0 9 34.0 Put 19.65 22.40 21.61 0.51 0 11 35.0 Put 21.50 23.30 22.74 0.72 0 115 36.0 Put 22.45 24.20 25.02 2.07 0 53 37.0 Put 23.35 24.40 23.59 -0.29 0 12 38.0 Put 24.30 26.10 25.10 0.29 0 54 39.0 Put 25.25 26.40 27.45 1.71 0 34 40.0 Put 25.25 27.20 26.71 0.04 0 1,016 41.0 Put 26.20 28.90 29.67 2.07 0 22 42.0 Put 28.20 29.10 28.24 -0.30 0 242 43.0 Put 28.10 30.10 29.43 -0.04 0 37 44.0 Put 29.10 31.30 24.79 -5.62 0 40 45.0 Put 30.95 31.85 31.60 0.25 0 21 46.0 Put 31.05 32.80 32.28 -0.02 0 9 47.0 Put 33.05 33.90 33.06 -0.20 0 90 48.0 Put 33.55 35.10 34.27 0.06 0 125 49.0 Put 33.95 36.50 33.70 -1.48 0 16 50.0 Put 35.85 37.65 36.34 0.19 0 28 51.0 Put 36.60 38.45 37.14 0.02 0 5 52.0 Put 36.80 39.45 38.59 0.50 0 131 53.0 Put 37.80 39.65 0.00 0.00 0 0 54.0 Put 38.65 41.70 40.68 0.65 0 204 55.0 Put 39.60 42.70 41.32 0.31 0 12 56.0 Put 40.95 43.70 42.03 0.04 0 399 57.0 Put 41.90 44.65 43.50 0.53 0 8 58.0 Put 42.55 45.65 36.59 -7.36 0 8 59.0 Put 43.50 46.65 45.60 0.66 0 6 60.0 Put 44.50 47.65 46.24 0.31 0 474 61.0 Put 45.45 48.65 36.45 -10.46 0 154 62.0 Put 46.45 49.65 40.25 -7.65 0 9 63.0 Put 47.40 50.65 40.30 -8.59 0 120 64.0 Put 48.40 51.65 0.00 0.00 0 0 65.0 Put 49.35 52.60 53.49 2.62 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 09, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.71 14.76 14.79 0.62 4.38 4800X5300 0.00 0.00 1,732 Tue Aug 9 2022 4:50:24 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 12 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.70 9.85 9.10 -0.07 0 1 6.0 Call 8.70 8.85 0.00 0.00 0 0 7.0 Call 7.70 7.85 6.91 -0.26 0 1 7.5 Call 7.20 7.35 6.10 -0.57 0 1 8.0 Call 6.70 6.85 0.00 0.00 0 0 8.5 Call 6.20 6.35 0.00 0.00 0 0 9.0 Call 5.70 5.85 0.00 0.00 0 0 9.5 Call 5.20 5.35 0.00 0.00 0 0 10.0 Call 4.70 4.85 4.58 0.41 0 10 10.5 Call 4.20 4.35 2.60 -1.08 0 8 11.0 Call 3.70 3.85 2.90 -0.28 0 3 11.5 Call 3.20 3.35 2.72 0.03 0 72 12.0 Call 2.74 2.87 2.83 0.63 6 43 12.5 Call 2.25 2.35 1.73 -0.02 0 104 13.0 Call 1.79 1.88 1.82 0.51 87 642 13.5 Call 1.31 1.44 1.38 0.45 71 459 14.0 Call 0.93 1.00 0.99 0.38 2,208 4,092 14.5 Call 0.60 0.65 0.60 0.22 3,694 8,143 15.0 Call 0.37 0.39 0.37 0.14 1,935 3,105 15.5 Call 0.19 0.22 0.19 0.06 2,334 1,887 16.0 Call 0.10 0.11 0.10 0.03 1,060 1,285 16.5 Call 0.05 0.06 0.05 0.00 269 184 17.0 Call 0.03 0.04 0.03 0.00 78 289 17.5 Call 0.02 0.03 0.03 0.01 88 952 18.0 Call 0.01 0.02 0.02 0.01 27 242 18.5 Call 0.01 0.03 0.07 0.07 0 5 19.0 Call 0.01 0.02 0.01 0.01 2 33 19.5 Call 0.00 0.02 0.02 0.02 0 95 20.0 Call 0.00 0.03 0.02 0.02 0 258 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.03 0.03 0 13 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.02 0.03 0.03 0 160 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.05 0.05 0 7 25.0 Call 0.00 0.03 0.00 0.00 0 0 26.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.05 0 22 6.0 Put 0.00 0.02 0.01 0.01 0 1 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.01 0.01 0 22 8.0 Put 0.00 0.01 0.03 0.03 0 100 8.5 Put 0.00 0.03 0.05 0.05 0 7 9.0 Put 0.00 0.03 0.09 0.08 0 22 9.5 Put 0.00 0.02 0.04 0.03 0 109 10.0 Put 0.00 0.01 0.02 0.01 1 1,656 10.5 Put 0.00 0.01 0.01 -0.01 4 359 11.0 Put 0.00 0.01 0.01 -0.01 12 508 11.5 Put 0.01 0.02 0.02 -0.01 0 816 12.0 Put 0.01 0.02 0.02 -0.03 163 2,791 12.5 Put 0.02 0.03 0.03 -0.06 148 1,109 13.0 Put 0.05 0.06 0.05 -0.10 337 1,413 13.5 Put 0.09 0.11 0.09 -0.19 567 1,073 14.0 Put 0.17 0.20 0.20 -0.25 4,248 5,054 14.5 Put 0.33 0.36 0.36 -0.36 570 2,568 15.0 Put 0.57 0.61 0.61 -0.47 560 476 15.5 Put 0.90 0.96 0.95 -0.52 182 489 16.0 Put 1.29 1.36 1.34 -0.58 104 142 16.5 Put 1.71 1.81 1.80 -0.59 7 3 17.0 Put 2.20 2.34 2.26 -0.61 2 17 17.5 Put 2.62 2.87 2.55 -0.81 9 6 18.0 Put 3.20 3.35 3.75 -0.10 0 6 18.5 Put 3.70 3.80 3.71 -0.64 0 2 19.0 Put 4.15 4.35 0.00 0.00 0 0 19.5 Put 4.65 4.85 0.00 0.00 0 0 20.0 Put 5.15 5.30 5.85 0.01 0 3 20.5 Put 5.15 5.95 0.00 0.00 0 0 21.0 Put 6.15 6.30 6.90 0.06 0 3 21.5 Put 6.65 6.80 0.00 0.00 0 0 22.0 Put 7.15 7.35 0.00 0.00 0 0 22.5 Put 7.60 7.85 0.00 0.00 0 0 23.0 Put 8.10 8.35 8.81 -0.03 0 3 24.0 Put 9.10 9.40 9.39 -0.45 1 1 25.0 Put 10.15 10.30 10.01 -0.83 7 9 26.0 Put 11.15 11.35 11.28 -0.56 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 10 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.70 13.85 11.35 -1.82 0 0 2.0 Call 12.70 12.90 0.00 0.00 0 0 3.0 Call 11.70 11.85 0.00 0.00 0 0 4.0 Call 10.75 10.85 0.00 0.00 0 0 5.0 Call 9.70 9.85 0.00 0.00 0 0 6.0 Call 8.70 8.85 7.45 -0.72 0 0 7.0 Call 7.70 7.85 5.87 -1.30 0 0 7.5 Call 7.10 7.55 0.00 0.00 0 0 8.0 Call 6.70 6.85 3.85 -2.32 0 1 8.5 Call 6.20 6.35 0.00 0.00 0 0 9.0 Call 5.70 5.85 4.10 -1.08 0 1 9.5 Call 5.20 5.35 0.00 0.00 0 0 10.0 Call 4.70 4.85 4.95 0.76 5 627 10.5 Call 4.25 4.45 3.75 0.05 0 15 11.0 Call 3.75 3.85 3.85 0.64 20 213 11.5 Call 3.20 3.40 3.35 0.61 0 902 12.0 Call 2.80 2.90 2.85 0.55 14 417 12.5 Call 2.36 2.44 2.40 0.53 13 136 13.0 Call 1.93 2.02 1.94 0.46 145 2,862 13.5 Call 1.54 1.60 1.53 0.40 34 535 14.0 Call 1.19 1.23 1.21 0.36 544 2,599 14.5 Call 0.87 0.92 0.90 0.29 1,277 745 15.0 Call 0.63 0.67 0.65 0.22 1,768 5,293 15.5 Call 0.46 0.48 0.46 0.17 80 923 16.0 Call 0.31 0.33 0.32 0.12 524 2,438 16.5 Call 0.21 0.24 0.21 0.07 694 576 17.0 Call 0.14 0.16 0.15 0.05 825 2,736 17.5 Call 0.10 0.11 0.09 0.03 112 678 18.0 Call 0.07 0.08 0.08 0.04 24 1,042 18.5 Call 0.05 0.06 0.05 0.01 14 676 19.0 Call 0.03 0.05 0.05 0.02 1 1,168 19.5 Call 0.02 0.04 0.00 0.00 0 0 20.0 Call 0.02 0.03 0.03 0.01 20 1,591 21.0 Call 0.01 0.03 0.02 0.00 103 513 22.0 Call 0.00 0.02 0.03 0.01 0 1,044 23.0 Call 0.00 0.03 0.02 0.01 1 922 24.0 Call 0.00 0.03 0.02 0.01 0 111 25.0 Call 0.01 0.02 0.01 0.00 1 168 26.0 Call 0.00 0.03 0.02 0.01 0 68 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.09 0 40 4.0 Put 0.00 0.02 0.04 0.04 0 35 5.0 Put 0.00 0.02 0.01 0.01 0 570 6.0 Put 0.00 0.01 0.02 0.02 0 465 7.0 Put 0.00 0.03 0.01 0.01 0 611 7.5 Put 0.00 0.03 0.04 0.03 0 75 8.0 Put 0.00 0.01 0.01 0.00 2 3,985 8.5 Put 0.00 0.03 0.03 0.01 0 9 9.0 Put 0.00 0.02 0.01 -0.01 17 4,529 9.5 Put 0.01 0.03 0.02 0.00 0 303 10.0 Put 0.01 0.03 0.03 0.00 12 5,725 10.5 Put 0.02 0.03 0.03 -0.01 500 1,479 11.0 Put 0.03 0.04 0.04 -0.02 80 4,691 11.5 Put 0.05 0.06 0.05 -0.05 15 1,093 12.0 Put 0.08 0.09 0.09 -0.06 660 16,391 12.5 Put 0.11 0.13 0.12 -0.10 849 1,112 13.0 Put 0.19 0.20 0.19 -0.14 93 4,690 13.5 Put 0.28 0.31 0.29 -0.19 450 1,953 14.0 Put 0.42 0.45 0.44 -0.26 373 3,544 14.5 Put 0.62 0.65 0.65 -0.31 616 1,426 15.0 Put 0.87 0.91 0.91 -0.37 404 3,474 15.5 Put 1.17 1.22 1.18 -0.47 85 69 16.0 Put 1.53 1.58 1.55 -0.50 48 485 16.5 Put 1.93 1.98 1.82 -0.67 12 61 17.0 Put 2.33 2.43 2.40 -0.55 10 52 17.5 Put 2.78 2.87 2.68 -0.74 4 14 18.0 Put 3.25 3.35 3.29 -0.61 5 356 18.5 Put 3.75 3.85 3.60 -0.79 2 9 19.0 Put 4.20 4.35 4.75 -0.13 0 207 19.5 Put 4.70 4.85 0.00 0.00 0 0 20.0 Put 5.20 5.35 5.28 -0.59 1 141 21.0 Put 6.20 6.35 6.97 0.10 0 5 22.0 Put 7.20 7.30 7.20 -0.67 3 62 23.0 Put 8.20 8.30 8.79 -0.07 0 23 24.0 Put 9.20 9.30 9.20 -0.66 1 81 25.0 Put 10.20 10.30 10.20 -0.66 10 111 26.0 Put 11.15 11.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.70 9.90 0.00 0.00 0 0 6.0 Call 8.70 8.85 0.00 0.00 0 0 7.0 Call 7.70 7.90 0.00 0.00 0 0 7.5 Call 7.20 7.35 0.00 0.00 0 0 8.0 Call 6.70 6.90 0.00 0.00 0 0 8.5 Call 6.20 6.35 0.00 0.00 0 0 9.0 Call 5.70 5.85 0.00 0.00 0 0 9.5 Call 5.20 5.40 0.00 0.00 0 0 10.0 Call 4.65 4.95 4.88 0.67 10 16 10.5 Call 4.25 4.40 0.00 0.00 0 0 11.0 Call 3.80 3.90 3.95 0.68 0 1 11.5 Call 3.25 3.45 3.27 0.45 0 0 12.0 Call 2.88 2.99 2.63 0.24 15 44 12.5 Call 2.44 2.55 2.50 0.50 6 65 13.0 Call 2.07 2.13 2.10 0.47 13 956 13.5 Call 1.70 1.76 1.75 0.45 27 151 14.0 Call 1.36 1.41 1.40 0.38 70 363 14.5 Call 1.07 1.12 1.08 0.28 621 6,530 15.0 Call 0.83 0.87 0.85 0.25 66 395 15.5 Call 0.64 0.67 0.66 0.21 46 135 16.0 Call 0.48 0.51 0.48 0.14 196 1,075 16.5 Call 0.35 0.38 0.38 0.13 221 264 17.0 Call 0.27 0.29 0.28 0.09 59 661 17.5 Call 0.20 0.22 0.22 0.08 9 129 18.0 Call 0.16 0.17 0.16 0.05 33 79 18.5 Call 0.11 0.13 0.12 0.03 5 33 19.0 Call 0.09 0.11 0.11 0.04 9 38 19.5 Call 0.07 0.09 0.08 0.02 0 1 20.0 Call 0.06 0.07 0.06 0.01 1 110 21.0 Call 0.04 0.06 0.04 0.00 1 3 22.0 Call 0.03 0.04 0.07 0.05 0 20 23.0 Call 0.02 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.05 0.05 0 96 26.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 0 56 6.0 Put 0.00 0.05 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.08 0.05 0 54 8.0 Put 0.00 0.03 0.08 0.05 0 1,660 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.02 0.03 0.05 0.01 0 1,016 9.5 Put 0.02 0.04 0.04 -0.01 3 27 10.0 Put 0.04 0.05 0.03 -0.05 6 424 10.5 Put 0.05 0.07 0.10 0.00 0 53 11.0 Put 0.08 0.10 0.09 -0.05 29 94 11.5 Put 0.12 0.13 0.11 -0.09 18 279 12.0 Put 0.17 0.18 0.17 -0.10 23 241 12.5 Put 0.23 0.25 0.24 -0.14 39 202 13.0 Put 0.32 0.35 0.33 -0.18 26 1,559 13.5 Put 0.45 0.48 0.45 -0.23 22 407 14.0 Put 0.62 0.65 0.64 -0.26 87 389 14.5 Put 0.82 0.86 0.83 -0.35 28 293 15.0 Put 1.07 1.12 1.08 -0.40 22 51 15.5 Put 1.38 1.42 1.30 -0.53 19 13 16.0 Put 1.71 1.77 1.75 -0.47 4 4 16.5 Put 2.09 2.15 2.71 0.08 0 14 17.0 Put 2.49 2.56 2.51 -0.56 9 93 17.5 Put 2.91 3.00 3.30 -0.22 0 43 18.0 Put 3.35 3.45 5.20 1.21 0 19 18.5 Put 3.80 3.95 3.65 -0.82 2 0 19.0 Put 4.20 4.45 4.33 -0.62 9 70 19.5 Put 4.75 4.95 4.85 -0.59 6 0 20.0 Put 5.20 5.40 5.30 -0.63 0 1 21.0 Put 6.15 6.40 0.00 0.00 0 0 22.0 Put 7.15 7.40 7.68 -0.22 0 8 23.0 Put 8.20 8.40 8.94 0.05 0 13 24.0 Put 9.15 9.40 0.00 0.00 0 0 25.0 Put 10.15 10.40 10.35 -0.53 0 1 26.0 Put 11.10 11.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 9.90 0.00 0.00 0 0 8.0 Call 6.65 6.95 0.00 0.00 0 0 8.5 Call 6.15 6.45 0.00 0.00 0 0 9.0 Call 5.65 5.95 0.00 0.00 0 0 9.5 Call 5.20 5.45 0.00 0.00 0 0 10.0 Call 4.70 5.00 4.82 0.58 0 5 10.5 Call 4.20 4.55 0.00 0.00 0 0 11.0 Call 3.75 4.10 0.00 0.00 0 0 11.5 Call 3.35 3.50 0.00 0.00 0 0 12.0 Call 2.94 3.10 2.85 0.35 0 6 12.5 Call 2.55 2.66 1.92 -0.20 0 22 13.0 Call 2.19 2.26 2.39 0.62 1 8 13.5 Call 1.84 1.90 1.84 0.38 42 115 14.0 Call 1.52 1.58 1.55 0.36 2 120 14.5 Call 1.23 1.29 1.30 0.35 264 105 15.0 Call 1.00 1.04 1.02 0.27 45 104 15.5 Call 0.79 0.85 0.89 0.30 63 11 16.0 Call 0.61 0.66 0.65 0.19 59 1,055 16.5 Call 0.51 0.53 0.51 0.16 17 68 17.0 Call 0.37 0.42 0.46 0.19 56 25 17.5 Call 0.29 0.33 0.32 0.10 20 17 18.0 Call 0.23 0.26 0.24 0.07 18 8 18.5 Call 0.18 0.21 0.25 0.12 0 1 19.0 Call 0.14 0.17 0.16 0.05 6 22 19.5 Call 0.10 0.14 0.09 0.00 0 17 20.0 Call 0.09 0.12 0.11 0.03 10 15 21.0 Call 0.04 0.10 0.10 0.05 0 1 22.0 Call 0.02 0.09 0.05 0.01 0 8 23.0 Call 0.00 0.07 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.04 0.00 0.00 0 0 8.0 Put 0.00 0.06 0.13 0.09 0 1 8.5 Put 0.00 0.07 0.08 0.03 0 3 9.0 Put 0.00 0.08 0.12 0.06 0 6 9.5 Put 0.05 0.08 0.07 0.00 10 57 10.0 Put 0.05 0.11 0.09 -0.03 26 83 10.5 Put 0.10 0.13 0.46 0.29 0 18 11.0 Put 0.14 0.17 0.15 -0.06 3 52 11.5 Put 0.19 0.22 0.19 -0.09 1 14 12.0 Put 0.25 0.29 0.27 -0.11 2 492 12.5 Put 0.34 0.38 0.36 -0.14 508 107 13.0 Put 0.46 0.50 0.49 -0.17 61 101 13.5 Put 0.60 0.66 0.63 -0.22 57 30 14.0 Put 0.77 0.82 0.81 -0.26 27 65 14.5 Put 0.99 1.04 1.00 -0.33 22 72 15.0 Put 1.25 1.31 1.26 -0.38 44 149 15.5 Put 1.54 1.61 1.47 -0.51 19 1 16.0 Put 1.87 1.94 2.53 0.19 0 11 16.5 Put 2.23 2.30 2.26 -0.48 1 101 17.0 Put 2.61 2.71 3.13 -0.03 0 4 17.5 Put 3.00 3.15 2.94 -0.66 1 3 18.0 Put 3.45 3.55 4.13 0.08 0 2 18.5 Put 3.90 4.05 4.25 -0.27 0 10 19.0 Put 4.30 4.50 6.25 1.26 0 14 19.5 Put 4.75 5.00 0.00 0.00 0 0 20.0 Put 5.20 5.50 6.93 0.97 0 3 21.0 Put 6.20 6.50 0.00 0.00 0 0 22.0 Put 7.15 7.50 0.00 0.00 0 0 23.0 Put 8.15 8.45 8.37 -0.54 0 1 24.0 Put 9.15 9.40 0.00 0.00 0 0 25.0 Put 10.15 10.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.70 9.95 0.00 0.00 0 0 8.0 Call 6.65 6.95 0.00 0.00 0 0 8.5 Call 6.15 6.50 0.00 0.00 0 0 9.0 Call 5.65 6.00 0.00 0.00 0 0 9.5 Call 5.25 5.50 0.00 0.00 0 0 10.0 Call 4.75 5.05 4.45 0.17 0 1 10.5 Call 4.25 4.55 0.00 0.00 0 0 11.0 Call 3.85 4.00 0.00 0.00 0 0 11.5 Call 3.45 3.60 0.00 0.00 0 0 12.0 Call 3.00 3.15 0.00 0.00 0 0 12.5 Call 2.66 2.76 2.83 0.61 1 6 13.0 Call 2.30 2.37 0.00 0.00 0 0 13.5 Call 1.96 2.02 2.14 0.56 20 2 14.0 Call 1.65 1.71 1.79 0.48 15 12 14.5 Call 1.37 1.43 1.43 0.35 77 49 15.0 Call 1.13 1.18 1.27 0.40 6 36 15.5 Call 0.93 0.96 1.04 0.33 1 13 16.0 Call 0.75 0.80 0.77 0.20 8 101 16.5 Call 0.60 0.65 0.82 0.37 0 22 17.0 Call 0.48 0.53 0.50 0.14 13 39 17.5 Call 0.39 0.43 0.40 0.11 30 1 18.0 Call 0.30 0.35 0.36 0.13 2 17 18.5 Call 0.25 0.29 0.28 0.09 2 0 19.0 Call 0.20 0.24 0.24 0.09 3 4 19.5 Call 0.17 0.20 0.22 0.09 0 16 20.0 Call 0.12 0.17 0.15 0.04 0 21 21.0 Call 0.09 0.13 0.00 0.00 0 0 22.0 Call 0.06 0.10 0.07 0.01 0 10 23.0 Call 0.03 0.09 0.00 0.00 0 0 24.0 Call 0.00 0.08 0.00 0.00 0 0 25.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.00 0.08 0.00 0.00 0 0 8.5 Put 0.01 0.09 0.10 0.04 0 1 9.0 Put 0.03 0.11 0.00 0.00 0 0 9.5 Put 0.05 0.13 0.00 0.00 0 0 10.0 Put 0.10 0.14 0.18 0.01 0 69 10.5 Put 0.14 0.18 0.23 0.01 0 1 11.0 Put 0.19 0.23 0.21 -0.08 2 1 11.5 Put 0.26 0.30 0.42 0.05 0 3 12.0 Put 0.34 0.38 0.37 -0.10 20 56 12.5 Put 0.44 0.48 0.46 -0.15 1 4 13.0 Put 0.57 0.62 0.59 -0.19 18 22 13.5 Put 0.73 0.77 0.74 -0.23 20 8 14.0 Put 0.92 0.97 0.94 -0.26 66 450 14.5 Put 1.14 1.19 1.17 -0.31 10 41 15.0 Put 1.39 1.45 1.32 -0.45 1 38 15.5 Put 1.68 1.75 1.95 -0.15 0 523 16.0 Put 2.01 2.08 0.00 0.00 0 0 16.5 Put 2.36 2.43 2.40 -0.45 1 0 17.0 Put 2.72 2.82 0.00 0.00 0 0 17.5 Put 3.10 3.25 3.33 -0.35 0 1 18.0 Put 3.55 3.65 0.00 0.00 0 0 18.5 Put 3.95 4.10 0.00 0.00 0 0 19.0 Put 4.40 4.55 0.00 0.00 0 0 19.5 Put 4.85 5.05 0.00 0.00 0 0 20.0 Put 5.35 5.55 0.00 0.00 0 0 21.0 Put 6.25 6.50 6.90 -0.07 0 1 22.0 Put 7.20 7.50 7.89 -0.05 0 2 23.0 Put 8.15 8.45 0.00 0.00 0 0 24.0 Put 9.10 9.55 0.00 0.00 0 0 25.0 Put 10.15 10.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 38 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 14.15 0.00 0.00 0 0 2.0 Call 12.40 13.15 11.40 -0.77 0 1 3.0 Call 11.70 11.85 0.00 0.00 0 0 4.0 Call 10.70 10.85 8.70 -1.47 0 2 5.0 Call 9.70 9.85 9.08 -0.09 0 183 6.0 Call 8.70 8.85 5.70 -2.47 0 2,800 7.0 Call 7.70 7.85 7.76 0.58 3 1,018 8.0 Call 6.75 6.90 6.28 0.07 0 16 9.0 Call 5.75 5.90 5.25 0.00 0 20 10.0 Call 4.80 4.95 4.90 0.57 20 150 11.0 Call 3.95 4.05 4.00 0.54 15 231 12.0 Call 3.15 3.25 3.20 0.53 64 766 13.0 Call 2.41 2.46 2.43 0.44 124 1,716 14.0 Call 1.76 1.82 1.77 0.35 219 2,254 15.0 Call 1.26 1.31 1.28 0.30 298 5,856 16.0 Call 0.88 0.90 0.88 0.22 336 5,101 17.0 Call 0.60 0.63 0.62 0.17 174 1,509 18.0 Call 0.40 0.44 0.42 0.14 204 2,637 19.0 Call 0.27 0.31 0.30 0.10 38 1,756 20.0 Call 0.20 0.21 0.21 0.07 148 5,061 21.0 Call 0.13 0.16 0.14 0.05 1 1,215 22.0 Call 0.09 0.12 0.10 0.02 10 1,032 23.0 Call 0.07 0.11 0.08 0.01 1 1,529 24.0 Call 0.05 0.08 0.08 0.02 0 1,268 25.0 Call 0.04 0.06 0.05 0.01 63 2,260 26.0 Call 0.03 0.07 0.05 0.02 10 963 27.0 Call 0.02 0.07 0.04 0.01 0 476 28.0 Call 0.02 0.06 0.06 0.03 50 596 29.0 Call 0.01 0.06 0.02 -0.01 0 465 30.0 Call 0.02 0.04 0.02 -0.01 42 2,322 31.0 Call 0.02 0.05 0.03 0.00 11 527 32.0 Call 0.01 0.05 0.01 -0.01 0 612 33.0 Call 0.01 0.05 0.03 0.01 0 527 34.0 Call 0.01 0.05 0.05 0.03 0 378 35.0 Call 0.01 0.04 0.01 -0.01 2 1,171 36.0 Call 0.00 0.05 0.09 0.07 0 538 37.0 Call 0.00 0.05 0.06 0.04 0 643 38.0 Call 0.00 0.05 0.07 0.05 0 414 39.0 Call 0.01 0.04 0.04 0.03 0 769 40.0 Call 0.01 0.04 0.01 0.00 1 2,034 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 165 2.0 Put 0.00 0.01 0.03 0.02 0 562 3.0 Put 0.00 0.04 0.06 0.04 0 207 4.0 Put 0.00 0.04 0.05 0.03 0 147 5.0 Put 0.00 0.04 0.01 -0.02 53 2,264 6.0 Put 0.02 0.05 0.02 -0.02 30 254 7.0 Put 0.01 0.05 0.04 -0.01 1 3,017 8.0 Put 0.05 0.08 0.07 -0.01 71 5,119 9.0 Put 0.09 0.12 0.10 -0.03 408 3,671 10.0 Put 0.16 0.18 0.18 -0.04 425 7,851 11.0 Put 0.27 0.30 0.28 -0.08 109 5,865 12.0 Put 0.43 0.46 0.44 -0.13 283 12,431 13.0 Put 0.68 0.74 0.71 -0.18 420 17,095 14.0 Put 1.06 1.10 1.09 -0.23 194 3,332 15.0 Put 1.54 1.59 1.54 -0.34 152 3,764 16.0 Put 2.14 2.21 2.21 -0.35 3 2,220 17.0 Put 2.86 2.92 2.86 -0.48 11 5,167 18.0 Put 3.65 3.75 3.66 -0.52 14 2,518 19.0 Put 4.50 4.60 4.52 -0.57 4 1,282 20.0 Put 5.40 5.55 5.50 -0.53 2 2,293 21.0 Put 6.35 6.50 6.27 -0.71 2 411 22.0 Put 7.30 7.45 7.32 -0.64 3 605 23.0 Put 8.25 8.40 8.58 -0.37 0 581 24.0 Put 9.25 9.40 9.29 -0.65 1 307 25.0 Put 10.25 10.40 10.27 -0.65 3 1,189 26.0 Put 11.20 11.40 11.10 -0.81 1 494 27.0 Put 12.20 12.40 12.34 -0.57 1 255 28.0 Put 13.20 13.40 13.27 -0.63 2 446 29.0 Put 14.20 14.35 16.10 1.20 0 251 30.0 Put 15.20 15.35 15.52 -0.37 0 620 31.0 Put 15.90 16.45 16.84 -0.05 0 376 32.0 Put 16.90 17.55 17.91 0.02 0 92 33.0 Put 17.90 18.55 21.28 2.40 0 59 34.0 Put 18.80 19.55 19.30 -0.58 1 44 35.0 Put 19.95 20.55 20.74 -0.13 0 208 36.0 Put 20.90 21.60 22.50 0.63 0 79 37.0 Put 21.70 22.50 23.05 0.18 0 291 38.0 Put 22.75 23.60 25.22 1.36 0 176 39.0 Put 23.90 24.50 25.99 1.13 0 15 40.0 Put 24.90 25.50 26.60 0.74 0 89 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 9.95 0.00 0.00 0 0 8.0 Call 6.65 6.95 0.00 0.00 0 0 8.5 Call 6.25 6.50 0.00 0.00 0 0 9.0 Call 5.70 6.05 0.00 0.00 0 0 9.5 Call 5.30 5.55 0.00 0.00 0 0 10.0 Call 4.80 5.10 0.00 0.00 0 0 10.5 Call 4.35 4.55 0.00 0.00 0 0 11.0 Call 4.00 4.20 0.00 0.00 0 0 11.5 Call 3.55 3.75 3.30 0.17 0 17 12.0 Call 3.20 3.30 0.00 0.00 0 0 12.5 Call 2.85 2.94 0.00 0.00 0 0 13.0 Call 2.50 2.58 0.00 0.00 0 0 13.5 Call 2.19 2.25 1.98 0.18 0 2 14.0 Call 1.88 1.96 1.94 0.39 3 6 14.5 Call 1.62 1.68 1.66 0.35 2 7 15.0 Call 1.38 1.44 1.43 0.31 17 5 15.5 Call 1.17 1.23 1.21 0.27 4 24 16.0 Call 0.99 1.06 1.10 0.31 5 4 16.5 Call 0.83 0.89 0.91 0.25 1 0 17.0 Call 0.70 0.76 0.74 0.18 12 0 17.5 Call 0.59 0.64 0.00 0.00 0 0 18.0 Call 0.50 0.54 0.54 0.16 1 0 18.5 Call 0.41 0.47 0.37 0.05 0 110 19.0 Call 0.35 0.40 0.40 0.13 1 0 19.5 Call 0.29 0.34 0.22 0.00 0 1 20.0 Call 0.25 0.29 0.28 0.09 15 0 21.0 Call 0.18 0.22 0.00 0.00 0 0 22.0 Call 0.13 0.17 0.00 0.00 0 0 23.0 Call 0.09 0.14 0.00 0.00 0 0 24.0 Call 0.06 0.12 0.00 0.00 0 0 25.0 Call 0.04 0.12 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 8.0 Put 0.04 0.13 0.00 0.00 0 0 8.5 Put 0.07 0.16 0.12 -0.02 0 1 9.0 Put 0.14 0.16 0.17 0.00 0 1 9.5 Put 0.16 0.20 0.00 0.00 0 0 10.0 Put 0.20 0.25 0.21 -0.07 5 2 10.5 Put 0.27 0.31 0.00 0.00 0 0 11.0 Put 0.34 0.38 0.00 0.00 0 0 11.5 Put 0.42 0.47 0.60 0.05 0 1 12.0 Put 0.53 0.57 0.00 0.00 0 0 12.5 Put 0.65 0.70 0.70 -0.14 503 0 13.0 Put 0.80 0.85 1.04 0.02 0 8 13.5 Put 0.97 1.04 0.00 0.00 0 0 14.0 Put 1.17 1.25 1.19 -0.28 2 11 14.5 Put 1.41 1.47 1.45 -0.29 2 0 15.0 Put 1.67 1.73 1.69 -0.35 1 0 15.5 Put 1.96 2.02 0.00 0.00 0 0 16.0 Put 2.27 2.35 2.21 -0.51 1 0 16.5 Put 2.62 2.69 0.00 0.00 0 0 17.0 Put 2.98 3.10 0.00 0.00 0 0 17.5 Put 3.35 3.45 0.00 0.00 0 0 18.0 Put 3.75 3.90 0.00 0.00 0 0 18.5 Put 4.15 4.30 0.00 0.00 0 0 19.0 Put 4.60 4.75 0.00 0.00 0 0 19.5 Put 5.00 5.25 0.00 0.00 0 0 20.0 Put 5.45 5.65 0.00 0.00 0 0 21.0 Put 6.35 6.60 0.00 0.00 0 0 22.0 Put 7.30 7.60 0.00 0.00 0 0 23.0 Put 8.20 8.55 0.00 0.00 0 0 24.0 Put 9.20 9.50 0.00 0.00 0 0 25.0 Put 10.20 10.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 52 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 9.95 0.00 0.00 0 0 6.0 Call 8.60 9.00 0.00 0.00 0 0 7.0 Call 7.65 8.00 7.48 0.28 0 27 8.0 Call 6.70 7.05 5.45 -0.78 0 7 9.0 Call 5.75 6.05 5.00 -0.30 0 1 10.0 Call 4.85 5.15 5.16 0.74 5 107 11.0 Call 4.05 4.20 3.30 -0.30 0 28 12.0 Call 3.25 3.40 2.81 -0.05 0 94 13.0 Call 2.60 2.66 2.62 0.42 10 732 14.0 Call 2.00 2.06 2.04 0.38 11 316 15.0 Call 1.50 1.56 1.53 0.30 64 1,292 16.0 Call 1.11 1.16 1.24 0.34 28 729 17.0 Call 0.80 0.86 0.87 0.22 19 738 18.0 Call 0.59 0.64 0.63 0.17 232 1,472 19.0 Call 0.42 0.47 0.45 0.12 56 167 20.0 Call 0.31 0.36 0.33 0.08 58 1,141 21.0 Call 0.24 0.27 0.25 0.06 10 192 22.0 Call 0.17 0.21 0.21 0.07 3 464 23.0 Call 0.14 0.16 0.15 0.04 1 279 24.0 Call 0.10 0.14 0.13 0.04 0 337 25.0 Call 0.08 0.12 0.11 0.03 14 1,026 26.0 Call 0.07 0.09 0.07 0.01 2 638 27.0 Call 0.05 0.10 0.06 0.01 0 198 28.0 Call 0.02 0.09 0.05 0.02 1 180 29.0 Call 0.05 0.08 0.09 0.06 0 400 30.0 Call 0.02 0.06 0.04 0.02 0 863 31.0 Call 0.00 0.08 0.06 0.05 0 496 32.0 Call 0.00 0.07 0.05 0.04 0 1,358 33.0 Call 0.00 0.07 0.19 0.18 0 788 34.0 Call 0.00 0.07 0.09 0.08 0 194 35.0 Call 0.00 0.06 0.10 0.10 0 154 36.0 Call 0.00 0.06 0.04 0.04 0 331 37.0 Call 0.00 0.06 0.10 0.10 0 189 38.0 Call 0.00 0.06 0.03 0.03 0 470 39.0 Call 0.00 0.06 0.10 0.10 0 164 40.0 Call 0.01 0.06 0.02 0.02 0 256 41.0 Call 0.00 0.05 0.05 0.05 0 641 42.0 Call 0.00 0.05 0.01 0.01 0 109 43.0 Call 0.00 0.05 0.15 0.15 0 225 44.0 Call 0.00 0.05 0.10 0.10 0 690 45.0 Call 0.00 0.05 0.04 0.04 0 167 46.0 Call 0.00 0.05 0.21 0.21 0 6 47.0 Call 0.00 0.05 0.04 0.04 0 44 48.0 Call 0.00 0.05 0.05 0.05 0 10 49.0 Call 0.00 0.05 0.18 0.18 0 9 50.0 Call 0.00 0.05 0.11 0.11 0 317 51.0 Call 0.00 0.05 0.26 0.26 0 227 52.0 Call 0.00 0.05 0.01 0.01 0 71 53.0 Call 0.00 0.05 0.07 0.07 0 35 54.0 Call 0.00 0.05 0.07 0.07 0 12 55.0 Call 0.00 0.05 0.16 0.16 0 127 56.0 Call 0.00 0.04 0.03 0.03 0 550 60.0 Call 0.00 0.05 0.01 0.01 0 292 65.0 Call 0.01 0.05 0.02 0.02 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.01 -0.04 17 5,803 6.0 Put 0.00 0.09 0.42 0.35 0 95 7.0 Put 0.02 0.11 0.05 -0.05 0 1,133 8.0 Put 0.07 0.16 0.15 0.02 0 654 9.0 Put 0.16 0.19 0.19 -0.03 11 398 10.0 Put 0.26 0.30 0.28 -0.06 11 1,238 11.0 Put 0.40 0.44 0.41 -0.12 331 587 12.0 Put 0.61 0.66 0.62 -0.17 327 1,280 13.0 Put 0.91 0.95 0.96 -0.17 885 3,015 14.0 Put 1.30 1.36 1.34 -0.25 17 5,970 15.0 Put 1.80 1.86 1.85 -0.31 503 1,064 16.0 Put 2.40 2.47 2.84 0.01 0 915 17.0 Put 3.10 3.20 3.30 -0.27 0 671 18.0 Put 3.85 4.00 3.87 -0.52 1 1,193 19.0 Put 4.70 4.80 4.98 -0.28 0 1,434 20.0 Put 5.55 5.70 5.75 -0.42 0 6,451 21.0 Put 6.45 6.65 7.05 -0.05 0 890 22.0 Put 7.40 7.55 7.70 -0.35 0 488 23.0 Put 8.35 8.55 10.35 1.33 0 499 24.0 Put 9.20 9.60 10.30 0.30 0 471 25.0 Put 10.25 10.55 10.35 -0.63 0 914 26.0 Put 11.20 11.50 11.89 -0.07 0 182 27.0 Put 12.20 12.50 13.05 0.11 0 60 28.0 Put 13.20 13.45 13.85 -0.08 0 307 29.0 Put 14.15 14.50 14.87 -0.04 0 64 30.0 Put 15.15 15.45 16.05 0.15 0 175 31.0 Put 15.75 16.65 17.50 0.61 0 182 32.0 Put 16.75 17.65 14.79 -3.10 0 346 33.0 Put 17.70 18.65 21.28 2.40 0 113 34.0 Put 18.70 19.65 20.40 0.52 0 135 35.0 Put 19.70 20.65 21.10 0.23 0 250 36.0 Put 20.70 21.65 23.60 1.73 0 13 37.0 Put 21.70 22.65 24.21 1.35 0 17 38.0 Put 22.70 23.65 20.58 -3.28 0 22 39.0 Put 23.70 24.65 21.33 -3.53 0 15 40.0 Put 24.70 25.65 25.79 -0.06 0 110 41.0 Put 25.70 26.65 27.70 0.85 0 4 42.0 Put 26.70 27.65 18.40 -9.45 0 229 43.0 Put 27.65 28.65 19.32 -9.52 0 30 44.0 Put 28.65 29.65 29.95 0.11 0 2 45.0 Put 29.65 30.65 30.60 -0.24 0 38 46.0 Put 30.65 31.65 21.40 -10.44 0 23 47.0 Put 31.70 32.60 24.50 -8.34 0 6 48.0 Put 32.65 33.60 23.05 -10.79 0 1 49.0 Put 33.65 34.65 34.70 -0.13 0 0 50.0 Put 34.65 35.60 35.65 -0.18 0 1,163 51.0 Put 35.65 36.60 0.00 0.00 0 0 52.0 Put 36.65 37.60 26.60 -11.23 0 2 53.0 Put 37.65 38.60 0.00 0.00 0 0 54.0 Put 38.65 39.65 31.05 -8.78 0 0 55.0 Put 39.70 40.65 31.34 -9.49 0 25 56.0 Put 40.65 41.65 29.35 -12.48 0 1 60.0 Put 44.65 45.65 34.50 -11.33 0 0 65.0 Put 49.65 50.65 38.20 -12.63 0 49 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 129 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.40 14.10 18.50 5.33 0 0 2.0 Call 12.35 13.25 0.00 0.00 0 0 3.0 Call 11.70 11.90 0.00 0.00 0 0 4.0 Call 10.70 10.90 0.00 0.00 0 0 5.0 Call 9.70 9.90 9.81 0.61 0 25 6.0 Call 8.75 8.95 6.80 -1.46 0 12 7.0 Call 7.80 8.00 5.30 -2.05 0 8 8.0 Call 6.95 7.15 6.60 0.11 0 6 9.0 Call 6.10 6.30 5.75 0.08 0 61 10.0 Call 5.35 5.50 4.88 -0.04 0 168 11.0 Call 4.60 4.75 4.70 0.46 5 69 12.0 Call 3.95 4.10 4.21 0.59 5 867 13.0 Call 3.40 3.50 3.44 0.37 65 941 14.0 Call 2.91 2.98 2.96 0.37 103 1,047 15.0 Call 2.47 2.52 2.50 0.32 495 32,980 16.0 Call 2.07 2.15 2.13 0.31 85 2,135 17.0 Call 1.74 1.81 1.79 0.24 45 931 18.0 Call 1.46 1.54 1.50 0.20 125 826 19.0 Call 1.23 1.31 1.28 0.19 10 300 20.0 Call 1.04 1.11 1.07 0.15 104 2,215 21.0 Call 0.89 0.95 0.88 0.12 0 106 22.0 Call 0.76 0.82 0.78 0.13 4 261 23.0 Call 0.64 0.71 0.67 0.11 30 294 24.0 Call 0.56 0.62 0.48 0.00 0 396 25.0 Call 0.51 0.53 0.52 0.10 88 767 26.0 Call 0.42 0.48 0.40 0.03 0 111 27.0 Call 0.38 0.43 0.39 0.07 6 177 28.0 Call 0.33 0.38 0.29 0.00 0 529 29.0 Call 0.29 0.34 0.27 0.01 0 316 30.0 Call 0.27 0.30 0.23 0.00 0 1,753 31.0 Call 0.24 0.28 0.21 0.00 0 426 32.0 Call 0.22 0.26 0.18 -0.01 0 93 33.0 Call 0.20 0.24 0.25 0.08 0 232 34.0 Call 0.18 0.22 0.17 0.01 0 36 35.0 Call 0.17 0.21 0.21 0.06 0 850 36.0 Call 0.16 0.20 0.47 0.33 0 224 37.0 Call 0.14 0.19 0.13 0.00 0 139 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.01 0 41 2.0 Put 0.00 0.06 0.03 -0.02 0 585 3.0 Put 0.01 0.09 0.06 0.00 0 135 4.0 Put 0.06 0.10 0.10 0.00 2 701 5.0 Put 0.12 0.14 0.14 -0.01 107 473 6.0 Put 0.17 0.24 0.23 0.00 0 3,774 7.0 Put 0.28 0.32 0.31 -0.03 82 1,934 8.0 Put 0.41 0.46 0.48 -0.01 0 1,443 9.0 Put 0.59 0.64 0.63 -0.05 21 1,162 10.0 Put 0.81 0.86 0.82 -0.12 11 6,062 11.0 Put 1.09 1.15 1.12 -0.14 82 1,421 12.0 Put 1.45 1.49 1.48 -0.16 15 2,728 13.0 Put 1.84 1.91 1.85 -0.24 37 3,203 14.0 Put 2.32 2.39 2.38 -0.23 51 1,378 15.0 Put 2.85 2.94 2.92 -0.27 106 2,019 16.0 Put 3.45 3.55 3.50 -0.32 1 985 17.0 Put 4.10 4.25 4.20 -0.35 2 640 18.0 Put 4.80 4.95 4.78 -0.51 1 854 19.0 Put 5.55 5.75 5.50 -0.57 4 317 20.0 Put 6.40 6.55 6.32 -0.58 2 982 21.0 Put 7.20 7.35 7.83 0.10 0 346 22.0 Put 8.05 8.20 8.58 -0.04 0 660 23.0 Put 8.95 9.10 9.05 -0.46 0 228 24.0 Put 9.85 10.00 9.82 -0.61 0 443 25.0 Put 10.75 10.95 10.77 -0.59 20 258 26.0 Put 11.65 11.85 11.62 -0.68 15 89 27.0 Put 12.60 12.80 12.67 -0.57 2 83 28.0 Put 13.55 13.75 14.90 0.70 0 66 29.0 Put 14.50 14.75 15.05 -0.11 0 164 30.0 Put 15.45 15.65 15.55 -0.58 1 37 31.0 Put 16.25 16.85 14.15 -2.95 0 120 32.0 Put 17.00 17.85 18.04 -0.04 0 100 33.0 Put 17.95 18.85 20.65 1.60 0 44 34.0 Put 18.95 19.80 20.08 0.04 0 53 35.0 Put 20.15 20.80 21.30 0.28 0 29 36.0 Put 20.90 21.80 22.68 0.67 0 18 37.0 Put 21.95 22.75 22.86 -0.13 0 44 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 143 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.60 10.10 9.45 0.23 0 5 6.0 Call 8.65 9.10 0.00 0.00 0 0 7.0 Call 7.75 8.15 0.00 0.00 0 0 8.0 Call 6.90 7.25 6.60 0.05 0 2 9.0 Call 6.10 6.40 6.00 0.27 0 62 10.0 Call 5.35 5.60 5.30 0.31 0 25 11.0 Call 4.70 4.85 4.95 0.64 1 6 12.0 Call 4.05 4.20 4.10 0.40 2 31 13.0 Call 3.45 3.65 3.60 0.44 11 1,127 14.0 Call 2.98 3.10 3.06 0.38 10 96 15.0 Call 2.55 2.65 2.56 0.26 10 355 16.0 Call 2.18 2.27 2.34 0.41 4 115 17.0 Call 1.86 1.94 1.91 0.28 26 371 18.0 Call 1.57 1.67 1.50 0.12 0 119 19.0 Call 1.34 1.44 1.26 0.08 0 253 20.0 Call 1.14 1.23 1.18 0.18 7 315 21.0 Call 0.99 1.08 1.14 0.27 1 248 22.0 Call 0.86 0.93 0.77 0.02 0 104 23.0 Call 0.74 0.83 0.70 0.05 0 180 24.0 Call 0.65 0.71 0.55 0.00 0 222 25.0 Call 0.56 0.63 0.60 0.12 6 324 26.0 Call 0.50 0.55 0.38 -0.05 0 204 27.0 Call 0.44 0.49 0.50 0.12 0 324 28.0 Call 0.39 0.44 0.32 -0.02 0 143 29.0 Call 0.35 0.40 0.37 0.07 0 205 30.0 Call 0.31 0.37 0.29 0.02 0 311 31.0 Call 0.28 0.33 0.28 0.04 0 208 32.0 Call 0.25 0.30 0.26 0.05 0 151 33.0 Call 0.23 0.28 0.11 -0.09 0 42 34.0 Call 0.21 0.27 0.24 0.06 0 430 35.0 Call 0.19 0.25 0.25 0.08 1 266 36.0 Call 0.17 0.24 0.16 0.00 0 359 37.0 Call 0.16 0.22 0.13 -0.02 0 257 38.0 Call 0.17 0.21 0.20 0.05 10 539 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.20 0.17 -0.01 0 103 6.0 Put 0.20 0.29 0.30 0.04 0 10 7.0 Put 0.32 0.38 0.42 0.02 0 129 8.0 Put 0.46 0.53 0.55 -0.03 0 244 9.0 Put 0.65 0.72 0.88 0.12 0 117 10.0 Put 0.89 0.96 1.07 0.04 0 100 11.0 Put 1.17 1.25 1.18 -0.17 5 51 12.0 Put 1.52 1.61 1.75 0.01 0 171 13.0 Put 1.94 2.04 2.62 0.42 0 588 14.0 Put 2.43 2.53 2.50 -0.21 1 333 15.0 Put 2.98 3.10 3.36 0.03 0 1,474 16.0 Put 3.55 3.70 3.56 -0.39 3 1,025 17.0 Put 4.25 4.40 4.34 -0.30 1 184 18.0 Put 4.95 5.10 4.91 -0.47 3 538 19.0 Put 5.70 5.90 6.30 0.12 0 295 20.0 Put 6.50 6.70 6.48 -0.51 1 177 21.0 Put 7.30 7.50 7.75 -0.10 0 520 22.0 Put 8.15 8.35 8.55 -0.17 0 1,057 23.0 Put 9.05 9.25 9.26 -0.35 0 620 24.0 Put 9.95 10.15 11.25 0.74 0 161 25.0 Put 10.85 11.05 12.20 0.77 0 695 26.0 Put 11.50 12.10 13.30 0.93 0 66 27.0 Put 12.45 13.05 12.70 -0.61 0 147 28.0 Put 13.40 14.00 11.45 -2.81 0 47 29.0 Put 14.20 15.00 17.40 2.19 0 171 30.0 Put 15.30 15.95 16.45 0.27 0 104 31.0 Put 16.10 16.90 18.74 1.60 0 5 32.0 Put 17.05 17.90 18.15 0.04 0 72 33.0 Put 18.00 18.85 12.72 -6.37 0 260 34.0 Put 19.00 19.85 17.50 -2.56 0 194 35.0 Put 19.95 20.85 21.35 0.31 0 327 36.0 Put 20.95 21.80 17.10 -4.93 0 844 37.0 Put 21.90 22.80 23.20 0.19 0 1,761 38.0 Put 22.90 23.80 25.30 1.30 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 164 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.35 14.35 10.92 -2.25 0 1 2.0 Call 12.35 13.35 9.89 -2.28 0 0 3.0 Call 11.65 11.90 9.11 -2.06 0 1 4.0 Call 10.70 10.90 8.15 -2.04 0 1 5.0 Call 9.75 9.95 8.65 -0.58 0 12 6.0 Call 8.75 9.00 7.92 -0.39 0 1,117 7.0 Call 7.85 8.10 7.55 0.12 0 490 8.0 Call 7.05 7.20 6.62 0.03 0 505 9.0 Call 6.25 6.40 4.70 -1.12 0 40 10.0 Call 5.50 5.65 5.65 0.53 20 1,286 11.0 Call 4.80 5.00 4.30 -0.15 0 88 12.0 Call 4.20 4.35 3.70 -0.16 0 407 13.0 Call 3.65 3.80 3.77 0.44 17 444 14.0 Call 3.15 3.30 3.25 0.40 42 1,013 15.0 Call 2.73 2.83 2.78 0.32 72 1,024 16.0 Call 2.35 2.46 2.40 0.31 13 529 17.0 Call 2.04 2.12 2.14 0.35 57 1,616 18.0 Call 1.75 1.86 1.81 0.26 3 1,306 19.0 Call 1.51 1.60 1.54 0.19 715 342 20.0 Call 1.30 1.36 1.36 0.20 75 2,440 21.0 Call 1.13 1.20 1.24 0.22 1 260 22.0 Call 0.98 1.08 1.08 0.20 1 383 23.0 Call 0.86 0.95 0.78 0.02 0 702 24.0 Call 0.77 0.84 0.75 0.08 0 1,139 25.0 Call 0.70 0.75 0.70 0.10 10 2,068 26.0 Call 0.60 0.67 0.65 0.13 20 709 27.0 Call 0.54 0.60 0.57 0.10 2 342 28.0 Call 0.48 0.55 0.49 0.06 0 845 29.0 Call 0.43 0.49 0.41 0.03 0 178 30.0 Call 0.41 0.45 0.45 0.10 205 3,912 31.0 Call 0.36 0.41 0.26 -0.06 0 648 32.0 Call 0.32 0.38 0.35 0.06 3 345 33.0 Call 0.30 0.36 0.31 0.04 0 304 34.0 Call 0.27 0.33 0.24 -0.01 0 881 35.0 Call 0.25 0.28 0.22 -0.02 0 1,246 36.0 Call 0.23 0.29 0.25 0.03 0 370 37.0 Call 0.21 0.28 0.26 0.05 0 328 38.0 Call 0.21 0.24 0.24 0.05 3 369 39.0 Call 0.19 0.25 0.21 0.03 0 243 40.0 Call 0.19 0.23 0.19 0.02 56 3,201 41.0 Call 0.16 0.23 0.24 0.08 0 642 42.0 Call 0.16 0.19 0.18 0.03 15 869 43.0 Call 0.14 0.21 0.18 0.04 0 1,036 44.0 Call 0.15 0.20 0.17 0.04 2 2,562 45.0 Call 0.14 0.18 0.16 0.03 42 3,965 46.0 Call 0.12 0.19 0.09 -0.03 0 574 47.0 Call 0.11 0.18 0.11 0.00 0 52 48.0 Call 0.11 0.18 0.12 0.01 0 751 49.0 Call 0.10 0.17 0.91 0.80 0 98 50.0 Call 0.10 0.16 0.10 0.00 0 2,252 51.0 Call 0.08 0.16 0.12 0.02 0 210 52.0 Call 0.07 0.16 0.08 -0.02 0 137 53.0 Call 0.07 0.15 0.16 0.06 0 33 54.0 Call 0.06 0.15 0.37 0.28 0 164 55.0 Call 0.07 0.15 0.11 0.02 0 555 56.0 Call 0.06 0.14 0.18 0.09 0 293 57.0 Call 0.07 0.14 0.64 0.55 0 18 58.0 Call 0.05 0.14 0.27 0.18 0 220 59.0 Call 0.05 0.13 0.85 0.77 0 59 60.0 Call 0.06 0.13 0.14 0.06 0 3,554 61.0 Call 0.06 0.13 0.75 0.67 0 101 62.0 Call 0.06 0.13 0.23 0.15 0 205 63.0 Call 0.03 0.12 0.55 0.47 0 533 64.0 Call 0.06 0.12 0.26 0.19 0 507 65.0 Call 0.06 0.12 0.07 0.00 0 7,302 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.04 0.04 0.00 8 4,992 2.0 Put 0.02 0.07 0.04 -0.01 20 740 3.0 Put 0.03 0.11 0.08 0.00 0 227 4.0 Put 0.10 0.14 0.11 -0.04 5 1,822 5.0 Put 0.18 0.22 0.20 -0.02 453 1,153 6.0 Put 0.27 0.32 0.30 -0.02 562 2,303 7.0 Put 0.41 0.44 0.42 -0.05 49 3,040 8.0 Put 0.56 0.62 0.60 -0.04 1 3,009 9.0 Put 0.75 0.82 0.83 -0.04 0 2,963 10.0 Put 1.02 1.08 1.07 -0.11 267 6,523 11.0 Put 1.33 1.40 1.39 -0.12 20 2,671 12.0 Put 1.70 1.79 1.74 -0.18 17 1,141 13.0 Put 2.12 2.22 2.18 -0.20 179 1,944 14.0 Put 2.63 2.72 2.72 -0.18 6 2,847 15.0 Put 3.15 3.30 3.20 -0.30 109 1,979 16.0 Put 3.80 3.90 3.75 -0.37 1 1,613 17.0 Put 4.45 4.60 4.50 -0.31 9 311 18.0 Put 5.15 5.30 5.23 -0.34 2 666 19.0 Put 5.90 6.10 6.25 -0.10 0 663 20.0 Put 6.70 6.85 7.00 -0.16 0 2,174 21.0 Put 7.25 7.75 8.05 0.05 0 756 22.0 Put 8.20 8.60 8.27 -0.58 1 675 23.0 Put 9.05 9.40 9.65 -0.08 0 234 24.0 Put 9.90 10.30 10.15 -0.48 1 1,638 25.0 Put 10.80 11.30 11.05 -0.49 0 634 26.0 Put 11.55 12.25 11.90 -0.56 0 842 27.0 Put 12.65 13.20 14.70 1.30 0 517 28.0 Put 13.35 14.10 13.90 -0.45 0 749 29.0 Put 14.30 15.10 16.76 1.46 0 45 30.0 Put 15.45 15.85 15.55 -0.70 1 967 31.0 Put 16.30 17.00 18.37 1.15 0 269 32.0 Put 17.35 17.95 18.73 0.55 0 152 33.0 Put 18.25 19.05 20.87 1.72 0 61 34.0 Put 19.05 19.90 21.16 1.03 0 99 35.0 Put 20.35 20.75 20.65 -0.46 10 212 36.0 Put 21.00 21.85 23.26 1.18 0 117 37.0 Put 21.95 22.85 23.40 0.34 0 67 38.0 Put 22.95 23.85 23.42 -0.62 0 1,122 39.0 Put 23.90 24.80 24.25 -0.77 0 32 40.0 Put 24.90 25.80 26.25 0.24 0 793 41.0 Put 25.85 26.80 28.74 1.74 0 528 42.0 Put 26.85 27.80 30.24 2.26 0 603 43.0 Put 27.85 28.75 30.87 1.90 0 738 44.0 Put 28.80 29.75 21.05 -8.91 0 161 45.0 Put 29.80 30.75 31.30 0.35 0 319 46.0 Put 30.80 31.75 21.20 -10.74 0 112 47.0 Put 31.75 32.75 24.80 -8.13 0 7 48.0 Put 32.75 33.70 21.50 -12.42 0 31 49.0 Put 33.75 34.70 25.85 -9.06 0 13 50.0 Put 34.75 35.75 31.57 -4.34 0 135 51.0 Put 35.85 36.85 28.85 -8.05 0 12 52.0 Put 36.85 37.85 26.50 -11.40 0 220 53.0 Put 37.70 38.75 27.50 -11.39 0 275 54.0 Put 38.70 39.70 28.35 -11.54 0 325 55.0 Put 39.70 40.80 29.30 -11.59 0 50 56.0 Put 40.70 41.85 37.00 -4.88 0 0 57.0 Put 41.70 42.85 32.40 -10.48 0 10 58.0 Put 42.80 43.80 0.00 0.00 0 0 59.0 Put 43.70 44.85 34.20 -10.67 0 5 60.0 Put 44.65 45.90 42.75 -3.12 0 1,726 61.0 Put 45.65 46.90 36.95 -9.91 0 492 62.0 Put 46.65 47.75 39.34 -8.52 0 288 63.0 Put 47.80 48.85 37.10 -11.76 0 2 64.0 Put 48.65 49.75 38.00 -11.85 0 10 65.0 Put 49.80 50.90 51.23 0.38 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 220 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 12.65 12.90 0.00 0.00 0 0 3.0 Call 11.70 11.90 11.32 0.15 0 1 4.0 Call 10.70 10.90 10.38 0.21 0 1 5.0 Call 9.70 9.95 0.00 0.00 0 0 6.0 Call 8.80 9.05 0.00 0.00 0 0 7.0 Call 8.00 8.20 8.35 0.82 0 1 8.0 Call 7.20 7.40 0.00 0.00 0 0 9.0 Call 6.45 6.65 0.00 0.00 0 0 10.0 Call 5.70 5.95 5.60 0.24 0 4 11.0 Call 5.10 5.30 0.00 0.00 0 0 12.0 Call 4.55 4.70 4.65 0.46 0 3 13.0 Call 4.00 4.20 4.22 0.53 1 22 14.0 Call 3.50 3.70 3.66 0.41 22 28 15.0 Call 3.10 3.30 3.18 0.31 8 60 16.0 Call 2.76 2.92 2.58 0.05 0 96 17.0 Call 2.43 2.60 2.54 0.31 6 244 18.0 Call 2.15 2.31 2.20 0.23 4 76 19.0 Call 1.91 2.05 1.40 -0.33 0 1 20.0 Call 1.66 1.85 1.74 0.19 735 120 21.0 Call 1.51 1.65 1.60 0.20 118 1 22.0 Call 1.34 1.49 1.32 0.07 0 1 23.0 Call 1.21 1.33 1.15 0.04 0 6 24.0 Call 1.09 1.20 1.10 0.09 0 3 25.0 Call 0.95 1.08 1.02 0.12 9 227 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.21 0.00 0.00 0 0 3.0 Put 0.07 0.11 0.15 0.05 0 320 4.0 Put 0.13 0.23 0.00 0.00 0 0 5.0 Put 0.23 0.32 0.26 -0.03 1 813 6.0 Put 0.39 0.45 0.72 0.28 0 584 7.0 Put 0.56 0.63 0.59 -0.04 0 506 8.0 Put 0.80 0.83 0.79 -0.06 2 1,092 9.0 Put 1.02 1.09 1.04 -0.10 1 1,291 10.0 Put 1.31 1.40 1.33 -0.14 1 57 11.0 Put 1.68 1.76 1.81 -0.05 0 8 12.0 Put 2.09 2.19 2.14 -0.17 75 10 13.0 Put 2.55 2.66 2.59 -0.20 10 27 14.0 Put 3.05 3.20 3.17 -0.18 2 101 15.0 Put 3.60 3.80 3.65 -0.30 1 10 16.0 Put 4.25 4.40 5.50 0.90 0 17 17.0 Put 4.90 5.05 5.45 0.16 0 20 18.0 Put 5.60 5.80 5.75 -0.27 429 42 19.0 Put 6.30 6.50 7.85 1.08 0 159 20.0 Put 6.75 7.30 7.80 0.22 0 503 21.0 Put 7.80 8.10 8.60 0.19 0 459 22.0 Put 8.60 8.95 9.80 0.55 0 1 23.0 Put 9.35 9.80 0.00 0.00 0 0 24.0 Put 10.25 10.60 11.62 0.64 0 188 25.0 Put 11.20 11.55 11.24 -0.63 1 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 234 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.50 10.20 8.40 -0.83 0 1 6.0 Call 8.70 9.35 0.00 0.00 0 0 7.0 Call 7.75 8.55 0.00 0.00 0 0 8.0 Call 7.20 7.40 6.26 -0.51 0 6 9.0 Call 6.45 6.70 6.31 0.25 0 2 10.0 Call 5.80 6.05 5.13 -0.25 0 76 11.0 Call 5.15 5.40 5.52 0.73 0 2 12.0 Call 4.60 4.80 4.31 0.07 0 21 13.0 Call 4.05 4.30 3.60 -0.15 0 201 14.0 Call 3.60 3.80 3.50 0.17 0 25 15.0 Call 3.20 3.40 3.25 0.31 0 189 16.0 Call 2.86 3.00 2.78 0.19 0 345 17.0 Call 2.53 2.67 2.65 0.35 12 519 18.0 Call 2.25 2.44 2.28 0.24 0 99 19.0 Call 2.01 2.19 1.53 -0.29 0 28 20.0 Call 1.76 1.94 1.99 0.36 28 206 21.0 Call 1.56 1.76 1.50 0.04 0 277 22.0 Call 1.44 1.60 1.56 0.25 25 758 23.0 Call 1.30 1.44 1.25 0.07 0 31 24.0 Call 1.13 1.29 0.98 -0.08 0 160 25.0 Call 1.06 1.19 1.04 0.08 0 2,897 26.0 Call 0.96 1.08 1.00 0.13 0 108 27.0 Call 0.87 0.97 0.96 0.17 1 53 28.0 Call 0.79 0.90 0.78 0.06 0 1,755 29.0 Call 0.72 0.83 0.57 -0.09 0 66 30.0 Call 0.65 0.77 0.70 0.09 0 154 31.0 Call 0.59 0.70 1.18 0.63 0 12 32.0 Call 0.54 0.66 0.53 0.02 0 65 33.0 Call 0.50 0.60 0.55 0.07 0 59 34.0 Call 0.46 0.57 1.00 0.56 0 2 35.0 Call 0.42 0.53 0.51 0.10 0 409 36.0 Call 0.39 0.51 0.44 0.06 1 10 37.0 Call 0.37 0.48 0.40 0.05 1 226 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 0.58 0.63 0.36 0 1,258 6.0 Put 0.39 0.48 0.85 0.38 0 88 7.0 Put 0.59 0.67 0.83 0.17 0 891 8.0 Put 0.80 0.90 1.40 0.50 0 49 9.0 Put 1.04 1.19 1.11 -0.09 1 46 10.0 Put 1.38 1.50 1.52 -0.01 0 153 11.0 Put 1.74 1.86 2.49 0.56 0 20 12.0 Put 2.16 2.29 2.45 0.07 0 95 13.0 Put 2.64 2.77 2.64 -0.25 10 406 14.0 Put 3.15 3.30 3.22 -0.23 1 39 15.0 Put 3.70 3.90 3.85 -0.20 0 136 16.0 Put 4.35 4.50 5.50 0.80 0 69 17.0 Put 5.00 5.15 5.41 0.02 0 297 18.0 Put 5.70 5.90 6.75 0.63 0 72 19.0 Put 6.45 6.65 7.50 0.62 0 367 20.0 Put 7.05 8.05 7.75 0.07 0 59 21.0 Put 7.85 8.90 8.79 0.29 0 200 22.0 Put 8.65 9.80 6.85 -2.48 0 3 23.0 Put 9.45 10.50 11.90 1.71 0 407 24.0 Put 10.25 11.50 6.01 -5.05 0 4 25.0 Put 10.35 12.55 8.69 -3.25 0 2 26.0 Put 11.25 13.45 13.65 0.81 0 1 27.0 Put 12.15 14.35 13.93 0.18 0 21 28.0 Put 13.05 15.25 12.22 -2.44 0 2 29.0 Put 13.95 16.20 0.00 0.00 0 0 30.0 Put 14.90 17.10 18.10 1.57 0 5 31.0 Put 16.00 17.70 0.00 0.00 0 0 32.0 Put 17.50 18.95 18.25 -0.17 0 10 33.0 Put 18.45 19.95 11.00 -8.37 0 2 34.0 Put 19.40 20.90 12.10 -8.22 0 1 35.0 Put 20.35 21.85 22.04 0.76 0 76 36.0 Put 21.30 22.80 22.62 0.37 0 74 37.0 Put 22.25 23.75 13.65 -9.56 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 325 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.70 7.05 6.05 -0.40 0 504 10.0 Call 6.00 6.40 6.13 0.55 0 10 11.0 Call 5.45 5.80 5.00 0.00 0 30 12.0 Call 4.95 5.30 3.30 -1.20 0 3 13.0 Call 4.45 4.80 4.65 0.56 3 10 14.0 Call 4.00 4.35 4.35 0.66 0 7 15.0 Call 3.65 4.00 3.75 0.35 0 39 16.0 Call 3.25 3.65 3.45 0.33 0 6 17.0 Call 2.99 3.30 3.10 0.27 0 16 18.0 Call 2.70 3.00 2.85 0.31 1 533 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.14 1.60 1.14 -0.34 1 458 10.0 Put 1.03 1.98 2.09 0.49 0 188 11.0 Put 1.37 2.39 2.93 0.92 0 1 12.0 Put 1.77 2.97 3.80 1.30 0 8 13.0 Put 2.27 3.40 3.60 0.53 0 10 14.0 Put 3.50 3.90 3.70 0.05 2 2 15.0 Put 3.40 4.60 4.37 0.02 0 37 16.0 Put 4.00 5.25 0.00 0.00 0 0 17.0 Put 4.65 5.95 0.00 0.00 0 0 18.0 Put 5.30 6.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 528 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.25 14.50 13.05 -0.12 0 15 2.0 Call 12.20 13.50 12.60 0.42 0 0 3.0 Call 11.65 12.00 11.00 -0.24 0 26 4.0 Call 10.75 11.15 10.70 0.29 0 3 5.0 Call 9.85 10.35 9.35 -0.26 0 39 6.0 Call 9.20 9.60 8.90 0.08 0 5 7.0 Call 8.50 8.95 8.95 0.74 1 57 8.0 Call 7.85 8.30 7.65 0.03 0 542 9.0 Call 7.25 7.75 7.03 -0.05 0 9 10.0 Call 6.70 7.20 7.10 0.56 5 584 11.0 Call 6.40 6.70 6.60 0.59 37 1,765 12.0 Call 6.00 6.25 6.05 0.57 11 2,307 13.0 Call 5.30 5.80 5.10 -0.04 0 3,854 14.0 Call 5.00 5.40 5.14 0.34 11 3,751 15.0 Call 4.65 4.95 4.81 0.34 17 4,396 16.0 Call 4.35 4.65 4.59 0.46 26 348 17.0 Call 4.05 4.35 4.30 0.45 0 219 18.0 Call 3.75 4.10 4.00 0.40 2 330 19.0 Call 3.55 3.85 3.80 0.43 17 421 20.0 Call 3.30 3.60 3.41 0.22 64 4,841 21.0 Call 3.00 3.65 3.35 0.34 10 295 22.0 Call 2.77 3.30 2.97 0.13 0 279 23.0 Call 2.62 3.20 2.69 0.02 6 370 24.0 Call 2.00 3.05 2.55 0.05 0 319 25.0 Call 2.50 2.71 2.53 0.20 501 2,203 26.0 Call 2.19 2.72 2.20 0.04 0 675 27.0 Call 1.78 2.58 1.60 -0.43 0 465 28.0 Call 1.78 2.40 2.20 0.25 2 291 29.0 Call 1.23 2.32 1.89 0.02 0 508 30.0 Call 1.70 2.10 2.00 0.20 25 2,165 31.0 Call 1.85 2.09 1.97 0.25 1 329 32.0 Call 1.55 1.98 1.85 0.19 31 189 33.0 Call 1.42 1.90 1.64 0.04 0 239 34.0 Call 1.34 1.81 1.50 -0.04 0 395 35.0 Call 1.30 1.69 1.50 0.01 0 2,085 36.0 Call 1.00 1.83 1.38 -0.05 0 135 37.0 Call 1.14 1.70 1.36 -0.01 1 95 38.0 Call 1.08 1.40 1.30 -0.02 3 647 39.0 Call 1.05 1.84 1.00 -0.26 0 184 40.0 Call 1.04 1.30 1.15 -0.05 11 3,195 41.0 Call 0.75 1.63 0.90 -0.24 0 79 42.0 Call 0.68 1.29 1.25 0.16 0 368 43.0 Call 1.00 1.25 1.12 0.09 0 503 44.0 Call 0.70 1.20 0.83 -0.14 3 112 45.0 Call 0.80 1.10 0.93 0.02 0 1,368 46.0 Call 0.55 1.11 0.93 0.06 0 54 47.0 Call 0.75 1.08 0.59 -0.24 0 35 48.0 Call 0.01 1.05 0.65 -0.14 0 49 49.0 Call 0.23 1.02 1.58 0.82 0 29 50.0 Call 0.55 0.98 0.90 0.17 0 1,814 51.0 Call 0.05 0.96 0.82 0.12 0 84 52.0 Call 0.20 0.93 0.60 -0.07 0 43 53.0 Call 0.25 0.91 0.80 0.15 0 55 54.0 Call 0.20 0.88 5.00 4.38 0 18 55.0 Call 0.41 0.86 0.61 0.02 0 1,422 56.0 Call 0.00 0.84 0.50 -0.06 0 58 57.0 Call 0.18 0.82 3.79 3.24 0 6 58.0 Call 0.03 0.80 1.39 0.86 0 36 59.0 Call 0.51 0.78 0.50 -0.02 0 23 60.0 Call 0.55 0.72 0.61 0.11 1 793 61.0 Call 0.18 0.73 1.11 0.62 0 15 62.0 Call 0.22 0.65 0.55 0.08 0 224 63.0 Call 0.12 0.70 0.45 0.00 0 556 64.0 Call 0.32 0.55 0.50 0.06 2 68 65.0 Call 0.43 0.54 0.50 0.08 222 9,701 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.19 0.12 0.00 2 321 2.0 Put 0.20 0.40 0.24 0.01 4 34 3.0 Put 0.29 0.40 0.34 0.01 0 304 4.0 Put 0.46 0.60 0.60 0.05 0 33 5.0 Put 0.69 0.86 0.90 0.13 0 514 6.0 Put 0.19 1.95 1.21 0.22 0 121 7.0 Put 1.31 1.40 1.30 -0.08 3 46 8.0 Put 0.85 1.81 1.81 0.03 0 41 9.0 Put 1.50 3.05 2.20 -0.02 0 184 10.0 Put 2.16 3.50 2.74 0.07 0 188 11.0 Put 3.00 3.30 3.00 -0.11 10 371 12.0 Put 3.35 3.80 3.60 0.04 25 218 13.0 Put 3.65 4.50 4.25 0.06 0 169 14.0 Put 4.35 5.10 4.30 -0.53 9 323 15.0 Put 5.15 5.65 5.45 -0.02 0 610 16.0 Put 5.75 6.35 6.30 0.19 0 250 17.0 Put 5.65 6.95 6.60 -0.19 1 115 18.0 Put 6.35 7.75 7.95 0.44 0 184 19.0 Put 7.05 8.45 8.35 0.09 0 105 20.0 Put 8.70 9.20 8.90 -0.14 1 295 21.0 Put 9.30 9.95 11.50 1.65 0 256 22.0 Put 9.25 11.45 10.80 0.15 0 160 23.0 Put 10.05 11.70 11.40 -0.05 0 95 24.0 Put 10.85 13.10 13.00 0.75 0 120 25.0 Put 11.65 13.90 14.10 1.04 0 1,691 26.0 Put 13.30 14.00 15.78 1.91 0 178 27.0 Put 13.85 14.85 12.93 -1.79 0 347 28.0 Put 15.00 15.75 17.20 1.58 0 137 29.0 Put 15.85 16.80 18.12 1.60 0 96 30.0 Put 16.70 17.50 18.55 1.13 0 162 31.0 Put 17.60 18.45 18.89 0.57 0 7 32.0 Put 18.50 20.00 19.45 0.21 0 153 33.0 Put 19.40 20.90 21.28 1.11 0 9 34.0 Put 20.30 21.80 21.61 0.51 0 11 35.0 Put 21.20 22.40 22.74 0.72 0 115 36.0 Put 22.10 23.65 25.02 2.07 0 53 37.0 Put 23.05 24.55 23.59 -0.29 0 12 38.0 Put 23.95 25.50 25.10 0.29 0 54 39.0 Put 24.10 26.10 27.45 1.71 0 34 40.0 Put 25.05 26.65 26.71 0.04 0 1,016 41.0 Put 26.00 27.65 29.67 2.07 0 22 42.0 Put 26.95 29.25 28.24 -0.30 0 242 43.0 Put 27.90 29.65 29.43 -0.04 0 37 44.0 Put 28.85 31.00 24.79 -5.62 0 40 45.0 Put 29.80 32.05 31.60 0.25 0 21 46.0 Put 30.75 33.00 32.28 -0.02 0 9 47.0 Put 31.75 33.95 33.06 -0.20 0 90 48.0 Put 32.70 34.50 34.27 0.06 0 125 49.0 Put 33.60 35.90 33.70 -1.48 0 16 50.0 Put 34.55 36.90 36.34 0.19 0 28 51.0 Put 35.50 37.85 37.14 0.02 0 5 52.0 Put 36.50 38.85 38.59 0.50 0 131 53.0 Put 37.45 39.85 0.00 0.00 0 0 54.0 Put 38.45 40.80 40.68 0.65 0 204 55.0 Put 39.35 41.85 41.32 0.31 0 12 56.0 Put 40.30 42.85 42.03 0.04 0 399 57.0 Put 41.30 43.85 43.50 0.53 0 8 58.0 Put 42.25 44.80 36.59 -7.36 0 8 59.0 Put 43.20 45.80 45.60 0.66 0 6 60.0 Put 44.20 46.80 46.24 0.31 0 474 61.0 Put 45.15 47.80 36.45 -10.46 0 154 62.0 Put 46.10 48.80 40.25 -7.65 0 9 63.0 Put 47.10 49.80 40.30 -8.59 0 120 64.0 Put 48.05 50.80 0.00 0.00 0 0 65.0 Put 49.00 51.85 53.49 2.62 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 10, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.22 14.28 14.23 0.00 0.00 7200X8100 0.00 0.00 18,448 Wed Aug 10 2022 7:12:05 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 12 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.15 9.35 9.75 0.52 0 3 6.0 Call 8.15 8.30 0.00 0.00 0 0 7.0 Call 7.15 7.35 6.91 -0.32 0 1 7.5 Call 6.65 6.85 6.10 -0.63 0 1 8.0 Call 6.05 6.45 0.00 0.00 0 0 8.5 Call 5.65 5.80 0.00 0.00 0 0 9.0 Call 5.15 5.30 0.00 0.00 0 0 9.5 Call 4.65 4.80 0.00 0.00 0 0 10.0 Call 4.15 4.30 4.58 0.35 0 1 10.5 Call 3.65 3.80 2.60 -1.13 0 0 11.0 Call 3.15 3.30 2.90 -0.33 0 2 11.5 Call 2.66 2.80 2.72 -0.01 0 72 12.0 Call 1.70 2.37 2.83 0.59 0 38 12.5 Call 1.70 1.80 1.77 0.01 0 104 13.0 Call 1.24 1.35 1.24 -0.05 0 584 13.5 Call 0.82 0.88 0.85 -0.01 0 465 14.0 Call 0.48 0.53 0.52 0.01 0 3,994 14.5 Call 0.26 0.28 0.27 0.00 0 7,427 15.0 Call 0.11 0.13 0.13 0.01 0 3,438 15.5 Call 0.05 0.06 0.06 0.00 0 2,318 16.0 Call 0.02 0.03 0.03 0.00 0 1,715 16.5 Call 0.01 0.02 0.01 -0.01 0 436 17.0 Call 0.01 0.02 0.01 0.00 0 340 17.5 Call 0.00 0.03 0.02 0.02 0 1,004 18.0 Call 0.00 0.03 0.01 0.01 0 268 18.5 Call 0.00 0.03 0.07 0.07 0 5 19.0 Call 0.01 0.03 0.01 0.01 0 34 19.5 Call 0.00 0.03 0.02 0.02 0 95 20.0 Call 0.00 0.03 0.02 0.02 0 258 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.03 0.03 0 13 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.02 0.03 0.03 0 160 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.05 0.05 0 7 25.0 Call 0.00 0.03 0.00 0.00 0 0 26.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.05 0 22 6.0 Put 0.00 0.02 0.01 0.01 0 1 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.01 0.01 0 22 8.0 Put 0.00 0.01 0.01 0.01 0 100 8.5 Put 0.00 0.03 0.05 0.05 0 7 9.0 Put 0.00 0.03 0.09 0.09 0 22 9.5 Put 0.00 0.02 0.04 0.04 0 109 10.0 Put 0.00 0.02 0.01 0.01 0 1,655 10.5 Put 0.00 0.02 0.01 0.01 0 355 11.0 Put 0.00 0.02 0.01 0.01 0 504 11.5 Put 0.00 0.02 0.01 0.01 0 822 12.0 Put 0.01 0.02 0.02 0.00 0 2,910 12.5 Put 0.03 0.04 0.03 0.00 0 1,114 13.0 Put 0.06 0.07 0.07 0.00 0 1,541 13.5 Put 0.13 0.15 0.14 0.00 0 1,250 14.0 Put 0.27 0.30 0.30 0.01 0 4,219 14.5 Put 0.52 0.57 0.54 -0.01 0 2,644 15.0 Put 0.87 0.94 0.91 0.01 0 570 15.5 Put 1.28 1.41 1.34 0.01 0 238 16.0 Put 1.74 1.88 1.79 -0.01 0 513 16.5 Put 2.09 2.49 2.17 -0.12 0 8 17.0 Put 2.61 3.00 2.26 -0.52 0 16 17.5 Put 3.15 3.40 2.55 -0.73 0 15 18.0 Put 3.70 3.85 3.75 -0.03 0 6 18.5 Put 4.20 4.40 3.71 -0.57 0 2 19.0 Put 4.70 4.90 0.00 0.00 0 0 19.5 Put 5.15 5.40 0.00 0.00 0 0 20.0 Put 5.65 5.95 5.85 0.07 0 3 20.5 Put 6.15 6.45 0.00 0.00 0 0 21.0 Put 6.65 7.00 6.80 0.02 0 1 21.5 Put 7.15 7.40 0.00 0.00 0 0 22.0 Put 7.70 7.85 0.00 0.00 0 0 22.5 Put 8.20 8.35 0.00 0.00 0 0 23.0 Put 8.70 8.85 8.81 0.03 0 3 24.0 Put 9.70 9.90 9.39 -0.39 0 1 25.0 Put 10.70 10.90 10.01 -0.77 0 6 26.0 Put 11.65 11.90 11.28 -0.50 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 9 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.15 13.35 11.35 -1.88 0 0 2.0 Call 12.05 12.60 0.00 0.00 0 0 3.0 Call 11.15 11.30 0.00 0.00 0 0 4.0 Call 10.15 10.30 0.00 0.00 0 0 5.0 Call 9.00 9.50 0.00 0.00 0 0 6.0 Call 8.05 8.45 7.45 -0.78 0 0 7.0 Call 7.15 7.35 5.87 -1.36 0 0 7.5 Call 6.65 6.80 0.00 0.00 0 0 8.0 Call 6.10 6.35 3.85 -2.38 0 0 8.5 Call 5.60 5.90 0.00 0.00 0 0 9.0 Call 5.15 5.35 4.10 -1.13 0 1 9.5 Call 4.60 4.95 0.00 0.00 0 0 10.0 Call 4.15 4.30 4.95 0.71 0 622 10.5 Call 3.65 3.85 3.75 0.00 0 10 11.0 Call 3.15 3.35 3.85 0.59 0 193 11.5 Call 2.68 2.84 2.80 0.02 0 903 12.0 Call 2.21 2.40 2.32 0.01 0 396 12.5 Call 1.83 1.95 2.40 0.54 0 135 13.0 Call 1.43 1.48 1.46 0.01 0 2,840 13.5 Call 1.06 1.11 1.08 -0.01 0 563 14.0 Call 0.77 0.81 0.79 0.00 0 2,518 14.5 Call 0.53 0.57 0.56 0.01 0 2,316 15.0 Call 0.36 0.39 0.38 0.00 0 4,839 15.5 Call 0.23 0.26 0.23 -0.01 0 885 16.0 Call 0.15 0.17 0.16 0.00 0 2,489 16.5 Call 0.10 0.11 0.11 0.00 0 1,095 17.0 Call 0.06 0.08 0.07 0.00 0 2,994 17.5 Call 0.04 0.06 0.09 0.04 0 767 18.0 Call 0.03 0.04 0.03 0.00 0 1,055 18.5 Call 0.02 0.03 0.05 0.02 0 684 19.0 Call 0.02 0.03 0.05 0.03 0 1,168 19.5 Call 0.01 0.03 0.00 0.00 0 0 20.0 Call 0.01 0.03 0.03 0.01 0 1,585 21.0 Call 0.00 0.03 0.02 0.00 0 577 22.0 Call 0.00 0.02 0.03 0.01 0 1,044 23.0 Call 0.01 0.03 0.02 0.01 0 922 24.0 Call 0.00 0.03 0.02 0.01 0 111 25.0 Call 0.00 0.03 0.01 0.00 0 168 26.0 Call 0.00 0.03 0.02 0.02 0 68 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.09 0 40 4.0 Put 0.00 0.02 0.04 0.04 0 35 5.0 Put 0.00 0.02 0.01 0.01 0 570 6.0 Put 0.00 0.01 0.02 0.02 0 465 7.0 Put 0.00 0.03 0.01 0.01 0 611 7.5 Put 0.00 0.03 0.04 0.04 0 75 8.0 Put 0.00 0.01 0.02 0.02 0 3,985 8.5 Put 0.00 0.03 0.03 0.03 0 9 9.0 Put 0.01 0.03 0.01 0.01 0 4,544 9.5 Put 0.01 0.03 0.02 0.01 0 307 10.0 Put 0.01 0.03 0.03 0.01 0 5,705 10.5 Put 0.02 0.04 0.03 0.00 0 1,551 11.0 Put 0.04 0.05 0.04 0.00 0 5,177 11.5 Put 0.06 0.07 0.07 0.00 0 1,109 12.0 Put 0.09 0.10 0.10 0.00 0 17,593 12.5 Put 0.14 0.16 0.15 0.00 0 879 13.0 Put 0.23 0.26 0.25 0.00 0 4,601 13.5 Put 0.37 0.39 0.37 -0.01 0 2,013 14.0 Put 0.57 0.60 0.59 0.00 0 3,528 14.5 Put 0.82 0.87 0.83 -0.02 0 2,214 15.0 Put 1.14 1.19 1.16 -0.01 0 3,460 15.5 Put 1.52 1.58 1.56 0.02 0 115 16.0 Put 1.89 2.00 1.93 -0.03 0 512 16.5 Put 2.37 2.49 1.82 -0.58 0 52 17.0 Put 2.69 3.05 2.85 -0.01 0 55 17.5 Put 3.25 3.45 2.68 -0.66 0 13 18.0 Put 3.75 3.90 3.86 0.03 0 348 18.5 Put 4.25 4.40 3.60 -0.72 0 9 19.0 Put 4.70 4.95 4.75 -0.07 0 207 19.5 Put 5.20 5.40 0.00 0.00 0 0 20.0 Put 5.70 5.90 5.28 -0.53 0 141 21.0 Put 6.70 7.00 6.97 0.16 0 5 22.0 Put 7.65 7.95 7.20 -0.61 0 59 23.0 Put 8.75 8.85 8.79 -0.01 0 23 24.0 Put 9.70 9.85 9.20 -0.60 0 80 25.0 Put 10.70 11.10 10.81 0.01 0 111 26.0 Put 11.70 11.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.10 9.35 0.00 0.00 0 0 6.0 Call 8.10 8.35 0.00 0.00 0 0 7.0 Call 7.15 7.30 0.00 0.00 0 0 7.5 Call 6.60 6.85 0.00 0.00 0 0 8.0 Call 6.15 6.30 0.00 0.00 0 0 8.5 Call 5.60 5.95 0.00 0.00 0 0 9.0 Call 5.10 5.35 0.00 0.00 0 0 9.5 Call 4.70 4.85 4.85 0.11 0 1 10.0 Call 4.10 4.40 4.88 0.63 0 26 10.5 Call 3.70 3.90 0.00 0.00 0 0 11.0 Call 3.25 3.35 3.95 0.65 0 1 11.5 Call 2.80 2.93 3.27 0.43 0 0 12.0 Call 2.31 2.48 2.63 0.23 0 37 12.5 Call 1.96 2.04 2.50 0.51 0 65 13.0 Call 1.59 1.67 1.65 0.02 0 953 13.5 Call 1.26 1.31 1.28 0.00 0 142 14.0 Call 0.97 1.02 0.99 -0.01 0 364 14.5 Call 0.74 0.78 0.77 0.01 0 6,094 15.0 Call 0.55 0.59 0.57 0.00 0 369 15.5 Call 0.40 0.43 0.43 0.01 0 161 16.0 Call 0.29 0.32 0.30 0.00 0 1,091 16.5 Call 0.21 0.24 0.21 -0.01 0 477 17.0 Call 0.16 0.18 0.16 -0.01 0 671 17.5 Call 0.12 0.13 0.14 0.01 0 131 18.0 Call 0.09 0.10 0.10 0.00 0 98 18.5 Call 0.07 0.08 0.08 0.00 0 49 19.0 Call 0.05 0.07 0.11 0.05 0 47 19.5 Call 0.04 0.06 0.05 0.00 0 37 20.0 Call 0.03 0.05 0.04 0.00 0 140 21.0 Call 0.02 0.04 0.03 0.00 0 197 22.0 Call 0.02 0.03 0.07 0.05 0 20 23.0 Call 0.01 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.05 0.04 0 96 26.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 0 56 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.08 0.07 0 54 8.0 Put 0.01 0.03 0.08 0.06 0 1,660 8.5 Put 0.01 0.03 0.00 0.00 0 0 9.0 Put 0.02 0.03 0.05 0.03 0 1,016 9.5 Put 0.03 0.04 0.04 0.00 0 23 10.0 Put 0.04 0.05 0.04 0.00 0 422 10.5 Put 0.06 0.08 0.08 0.01 0 65 11.0 Put 0.09 0.11 0.11 0.01 0 89 11.5 Put 0.14 0.16 0.15 0.00 0 270 12.0 Put 0.20 0.22 0.21 0.00 0 249 12.5 Put 0.29 0.32 0.31 0.00 0 229 13.0 Put 0.43 0.46 0.43 -0.01 0 1,591 13.5 Put 0.58 0.61 0.60 0.00 0 420 14.0 Put 0.81 0.83 0.81 -0.01 0 873 14.5 Put 1.05 1.09 1.07 -0.01 0 323 15.0 Put 1.35 1.40 1.36 -0.03 0 56 15.5 Put 1.70 1.77 1.81 0.08 0 34 16.0 Put 2.08 2.15 2.14 0.02 0 17 16.5 Put 2.45 2.58 2.71 0.17 0 14 17.0 Put 2.91 3.05 2.51 -0.48 0 102 17.5 Put 3.35 3.50 3.30 -0.14 0 43 18.0 Put 3.85 4.10 3.89 -0.02 0 22 18.5 Put 4.30 4.45 3.65 -0.74 0 2 19.0 Put 4.75 4.95 4.33 -0.55 0 79 19.5 Put 5.25 5.45 4.85 -0.52 0 6 20.0 Put 5.70 6.00 5.30 -0.55 0 1 21.0 Put 6.65 6.95 0.00 0.00 0 0 22.0 Put 7.70 7.90 7.68 -0.16 0 8 23.0 Put 8.70 8.95 8.94 0.11 0 13 24.0 Put 9.70 10.00 0.00 0.00 0 0 25.0 Put 10.45 11.10 10.35 -0.47 0 1 26.0 Put 11.70 11.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.05 9.40 0.00 0.00 0 0 8.0 Call 6.10 6.40 0.00 0.00 0 0 8.5 Call 5.65 5.95 0.00 0.00 0 0 9.0 Call 5.10 5.45 0.00 0.00 0 0 9.5 Call 4.60 4.95 0.00 0.00 0 0 10.0 Call 4.15 4.45 4.82 0.53 0 5 10.5 Call 3.65 4.00 0.00 0.00 0 0 11.0 Call 3.30 3.45 0.00 0.00 0 0 11.5 Call 2.88 3.05 0.00 0.00 0 0 12.0 Call 2.47 2.58 2.85 0.34 0 6 12.5 Call 2.08 2.16 1.92 -0.20 0 22 13.0 Call 1.72 1.82 2.39 0.63 0 9 13.5 Call 1.41 1.47 1.84 0.41 0 151 14.0 Call 1.12 1.18 1.17 0.02 0 119 14.5 Call 0.89 0.94 0.93 0.01 0 267 15.0 Call 0.70 0.75 0.71 -0.01 0 121 15.5 Call 0.54 0.59 0.89 0.32 0 71 16.0 Call 0.42 0.46 0.45 0.01 0 1,101 16.5 Call 0.31 0.36 0.40 0.06 0 83 17.0 Call 0.24 0.28 0.27 0.01 0 195 17.5 Call 0.19 0.22 0.32 0.12 0 36 18.0 Call 0.14 0.17 0.16 0.00 0 14 18.5 Call 0.11 0.14 0.15 0.03 0 2 19.0 Call 0.09 0.11 0.11 0.01 0 26 19.5 Call 0.07 0.10 0.09 0.00 0 17 20.0 Call 0.06 0.08 0.07 0.00 0 25 21.0 Call 0.01 0.09 0.10 0.05 0 1 22.0 Call 0.02 0.07 0.05 0.00 0 8 23.0 Call 0.00 0.06 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.04 0.13 0.10 0 1 8.5 Put 0.00 0.05 0.08 0.04 0 3 9.0 Put 0.01 0.09 0.12 0.06 0 6 9.5 Put 0.05 0.11 0.08 0.00 0 59 10.0 Put 0.08 0.11 0.09 -0.01 0 108 10.5 Put 0.11 0.14 0.12 0.00 0 19 11.0 Put 0.16 0.19 0.15 -0.03 0 55 11.5 Put 0.22 0.26 0.24 0.00 0 17 12.0 Put 0.31 0.34 0.33 0.00 0 494 12.5 Put 0.41 0.46 0.36 -0.08 0 615 13.0 Put 0.56 0.60 0.58 0.00 0 65 13.5 Put 0.73 0.78 0.77 0.01 0 73 14.0 Put 0.95 1.00 0.97 0.00 0 88 14.5 Put 1.21 1.26 1.25 0.01 0 112 15.0 Put 1.51 1.57 1.54 -0.01 0 151 15.5 Put 1.85 1.92 1.88 -0.01 0 19 16.0 Put 2.21 2.29 2.53 0.27 0 11 16.5 Put 2.62 2.70 2.56 -0.10 0 101 17.0 Put 3.00 3.15 3.13 0.05 0 4 17.5 Put 3.45 3.60 3.50 -0.03 0 4 18.0 Put 3.90 4.05 4.13 0.15 0 2 18.5 Put 4.35 4.50 4.25 -0.19 0 10 19.0 Put 4.80 5.05 6.25 1.33 0 14 19.5 Put 5.20 5.50 0.00 0.00 0 0 20.0 Put 5.65 6.05 6.93 1.04 0 3 21.0 Put 6.70 7.00 6.83 -0.04 0 2 22.0 Put 7.70 8.00 0.00 0.00 0 0 23.0 Put 8.65 9.20 8.37 -0.48 0 1 24.0 Put 9.65 10.00 0.00 0.00 0 0 25.0 Put 10.65 11.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.10 9.40 0.00 0.00 0 0 8.0 Call 6.10 6.40 0.00 0.00 0 0 8.5 Call 5.60 5.90 0.00 0.00 0 0 9.0 Call 5.10 5.45 0.00 0.00 0 0 9.5 Call 4.65 5.00 0.00 0.00 0 0 10.0 Call 4.25 4.50 4.45 0.13 0 1 10.5 Call 3.75 4.05 0.00 0.00 0 0 11.0 Call 3.35 3.55 0.00 0.00 0 0 11.5 Call 2.93 3.10 0.00 0.00 0 0 12.0 Call 2.54 2.66 0.00 0.00 0 0 12.5 Call 2.18 2.26 2.83 0.60 0 6 13.0 Call 1.84 1.91 1.92 0.04 0 5 13.5 Call 1.53 1.60 1.70 0.13 0 22 14.0 Call 1.26 1.32 1.30 0.01 0 28 14.5 Call 1.04 1.08 1.06 0.00 0 139 15.0 Call 0.83 0.89 0.88 0.02 0 40 15.5 Call 0.66 0.71 1.04 0.35 0 14 16.0 Call 0.53 0.58 0.56 0.00 0 256 16.5 Call 0.42 0.46 0.46 0.02 0 30 17.0 Call 0.33 0.37 0.50 0.15 0 42 17.5 Call 0.27 0.30 0.29 0.00 0 106 18.0 Call 0.21 0.25 0.24 0.01 0 17 18.5 Call 0.17 0.20 0.28 0.09 0 2 19.0 Call 0.14 0.17 0.24 0.09 0 7 19.5 Call 0.11 0.14 0.12 0.00 0 16 20.0 Call 0.09 0.12 0.15 0.05 0 21 21.0 Call 0.05 0.10 0.00 0.00 0 0 22.0 Call 0.03 0.09 0.07 0.01 0 10 23.0 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.00 0.08 0.00 0.00 0 0 8.5 Put 0.01 0.10 0.10 0.05 0 1 9.0 Put 0.03 0.12 0.00 0.00 0 0 9.5 Put 0.09 0.12 0.00 0.00 0 0 10.0 Put 0.12 0.15 0.14 0.00 0 70 10.5 Put 0.17 0.20 0.23 0.05 0 1 11.0 Put 0.23 0.26 0.23 -0.01 0 2 11.5 Put 0.30 0.34 0.32 0.00 0 2 12.0 Put 0.40 0.44 0.44 0.02 0 56 12.5 Put 0.53 0.57 0.55 0.00 0 13 13.0 Put 0.68 0.73 0.71 0.00 0 40 13.5 Put 0.87 0.92 0.94 0.05 0 25 14.0 Put 1.08 1.15 1.11 0.00 0 562 14.5 Put 1.36 1.41 1.40 0.01 0 53 15.0 Put 1.65 1.71 1.32 -0.36 0 39 15.5 Put 1.98 2.07 1.95 -0.06 0 523 16.0 Put 2.34 2.42 0.00 0.00 0 0 16.5 Put 2.72 2.81 2.40 -0.36 0 1 17.0 Put 3.10 3.25 0.00 0.00 0 0 17.5 Put 3.55 3.70 3.33 -0.28 0 1 18.0 Put 4.00 4.10 0.00 0.00 0 0 18.5 Put 4.45 4.60 0.00 0.00 0 0 19.0 Put 4.90 5.05 0.00 0.00 0 0 19.5 Put 5.30 5.50 0.00 0.00 0 0 20.0 Put 5.75 6.05 0.00 0.00 0 0 21.0 Put 6.70 7.05 6.90 0.01 0 1 22.0 Put 7.70 8.00 7.89 0.02 0 2 23.0 Put 8.70 8.95 0.00 0.00 0 0 24.0 Put 9.65 9.95 0.00 0.00 0 0 25.0 Put 10.60 11.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 37 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.00 13.55 0.00 0.00 0 0 2.0 Call 12.00 12.55 11.40 -0.83 0 1 3.0 Call 11.10 11.40 0.00 0.00 0 0 4.0 Call 10.10 10.40 8.70 -1.53 0 2 5.0 Call 9.15 9.30 9.08 -0.15 0 183 6.0 Call 8.15 8.35 5.70 -2.53 0 2,705 7.0 Call 7.15 7.30 7.25 0.01 0 1,017 8.0 Call 6.10 6.45 6.28 0.02 0 16 9.0 Call 5.20 5.45 5.25 -0.05 0 20 10.0 Call 4.25 4.55 4.90 0.53 0 159 11.0 Call 3.40 3.55 3.43 -0.06 0 237 12.0 Call 2.65 2.74 2.70 0.00 0 775 13.0 Call 1.96 2.02 2.01 0.02 0 1,799 14.0 Call 1.39 1.45 1.44 0.03 0 2,231 15.0 Call 0.95 1.00 0.99 0.01 0 6,159 16.0 Call 0.64 0.69 0.66 0.00 0 5,170 17.0 Call 0.43 0.46 0.44 0.00 0 1,443 18.0 Call 0.28 0.32 0.30 0.00 0 2,698 19.0 Call 0.19 0.22 0.21 0.00 0 1,831 20.0 Call 0.14 0.15 0.15 0.00 0 5,029 21.0 Call 0.08 0.12 0.11 0.01 0 1,219 22.0 Call 0.07 0.10 0.10 0.01 0 1,022 23.0 Call 0.05 0.09 0.07 0.00 0 1,525 24.0 Call 0.04 0.08 0.05 -0.01 0 1,267 25.0 Call 0.00 0.07 0.05 0.00 0 2,210 26.0 Call 0.01 0.07 0.05 0.01 0 963 27.0 Call 0.00 0.06 0.04 0.00 0 476 28.0 Call 0.00 0.06 0.06 0.03 0 618 29.0 Call 0.00 0.05 0.02 -0.01 0 465 30.0 Call 0.02 0.04 0.02 -0.01 0 2,298 31.0 Call 0.00 0.05 0.03 0.00 0 517 32.0 Call 0.00 0.05 0.01 -0.02 0 612 33.0 Call 0.00 0.05 0.03 0.00 0 527 34.0 Call 0.01 0.04 0.05 0.03 0 378 35.0 Call 0.00 0.04 0.01 -0.01 0 1,169 36.0 Call 0.00 0.04 0.09 0.07 0 538 37.0 Call 0.00 0.04 0.06 0.04 0 643 38.0 Call 0.00 0.04 0.07 0.05 0 414 39.0 Call 0.00 0.04 0.04 0.02 0 769 40.0 Call 0.01 0.04 0.01 -0.01 0 2,033 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 165 2.0 Put 0.00 0.04 0.03 0.03 0 562 3.0 Put 0.00 0.04 0.06 0.06 0 207 4.0 Put 0.00 0.04 0.05 0.05 0 147 5.0 Put 0.00 0.05 0.01 0.01 0 2,231 6.0 Put 0.02 0.06 0.02 0.01 0 251 7.0 Put 0.02 0.05 0.04 0.00 0 3,021 8.0 Put 0.05 0.09 0.07 0.00 0 5,124 9.0 Put 0.10 0.13 0.12 0.00 0 3,894 10.0 Put 0.18 0.20 0.19 0.00 0 8,055 11.0 Put 0.30 0.33 0.31 0.00 0 5,908 12.0 Put 0.51 0.55 0.52 -0.01 0 12,349 13.0 Put 0.80 0.85 0.81 -0.01 0 16,858 14.0 Put 1.22 1.28 1.27 0.02 0 3,238 15.0 Put 1.78 1.85 1.83 0.02 0 3,930 16.0 Put 2.47 2.54 2.21 -0.29 0 2,221 17.0 Put 3.20 3.35 3.28 0.00 0 5,177 18.0 Put 4.05 4.20 4.14 0.01 0 2,519 19.0 Put 4.95 5.10 4.52 -0.51 0 1,282 20.0 Put 5.90 6.05 6.00 0.03 0 2,293 21.0 Put 6.80 7.05 6.27 -0.65 0 409 22.0 Put 7.75 8.05 7.32 -0.59 0 608 23.0 Put 8.75 9.00 8.58 -0.31 0 581 24.0 Put 9.70 10.00 9.29 -0.59 0 308 25.0 Put 10.75 11.00 10.87 0.01 0 1,192 26.0 Put 11.70 11.95 11.10 -0.75 0 494 27.0 Put 12.70 12.95 12.34 -0.51 0 254 28.0 Put 13.70 13.95 13.27 -0.57 0 444 29.0 Put 14.65 14.95 16.10 1.26 0 251 30.0 Put 15.65 15.95 15.52 -0.31 0 620 31.0 Put 16.30 17.30 16.84 0.01 0 376 32.0 Put 17.30 18.10 17.91 0.09 0 92 33.0 Put 18.30 19.10 21.28 2.46 0 59 34.0 Put 19.30 20.25 19.30 -0.52 0 43 35.0 Put 20.30 21.25 20.74 -0.08 0 208 36.0 Put 21.30 22.25 22.50 0.69 0 79 37.0 Put 22.55 23.05 23.05 0.24 0 291 38.0 Put 23.30 24.25 25.22 1.41 0 176 39.0 Put 24.30 25.25 25.99 1.19 0 15 40.0 Put 25.55 26.05 26.60 0.80 0 89 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.05 9.40 0.00 0.00 0 0 8.0 Call 6.10 6.45 0.00 0.00 0 0 8.5 Call 5.70 5.95 0.00 0.00 0 0 9.0 Call 5.15 5.50 0.00 0.00 0 0 9.5 Call 4.75 5.05 0.00 0.00 0 0 10.0 Call 4.30 4.60 0.00 0.00 0 0 10.5 Call 3.90 4.05 0.00 0.00 0 0 11.0 Call 3.50 3.65 0.00 0.00 0 0 11.5 Call 3.10 3.35 3.30 0.14 0 17 12.0 Call 2.73 2.83 2.81 0.03 0 2 12.5 Call 2.38 2.49 0.00 0.00 0 0 13.0 Call 2.06 2.15 0.00 0.00 0 0 13.5 Call 1.77 1.85 1.98 0.17 0 2 14.0 Call 1.51 1.57 1.56 0.02 0 45 14.5 Call 1.28 1.34 1.32 0.01 0 8 15.0 Call 1.07 1.13 1.12 0.02 0 15 15.5 Call 0.90 0.97 1.21 0.28 0 27 16.0 Call 0.75 0.81 0.79 0.01 0 11 16.5 Call 0.63 0.68 0.91 0.25 0 1 17.0 Call 0.52 0.57 0.53 -0.01 0 22 17.5 Call 0.43 0.48 0.00 0.00 0 0 18.0 Call 0.36 0.41 0.54 0.16 0 1 18.5 Call 0.30 0.35 0.37 0.05 0 110 19.0 Call 0.24 0.30 0.40 0.13 0 1 19.5 Call 0.21 0.25 0.22 -0.01 0 1 20.0 Call 0.17 0.21 0.28 0.09 0 15 21.0 Call 0.12 0.16 0.00 0.00 0 0 22.0 Call 0.08 0.14 0.00 0.00 0 0 23.0 Call 0.07 0.12 0.00 0.00 0 0 24.0 Call 0.03 0.12 0.00 0.00 0 0 25.0 Call 0.01 0.11 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 8.0 Put 0.04 0.14 0.00 0.00 0 0 8.5 Put 0.10 0.16 0.12 -0.01 0 1 9.0 Put 0.14 0.17 0.17 0.01 0 1 9.5 Put 0.18 0.22 0.00 0.00 0 0 10.0 Put 0.23 0.27 0.21 -0.04 0 7 10.5 Put 0.30 0.34 0.00 0.00 0 0 11.0 Put 0.38 0.43 0.39 -0.01 0 1 11.5 Put 0.48 0.53 0.52 0.01 0 1 12.0 Put 0.60 0.66 0.62 -0.01 0 2 12.5 Put 0.75 0.81 0.78 0.00 0 504 13.0 Put 0.92 0.99 1.04 0.09 0 8 13.5 Put 1.13 1.19 0.00 0.00 0 0 14.0 Put 1.36 1.43 1.19 -0.20 0 12 14.5 Put 1.62 1.69 1.45 -0.21 0 1 15.0 Put 1.92 2.00 1.69 -0.26 0 1 15.5 Put 2.24 2.31 0.00 0.00 0 0 16.0 Put 2.59 2.66 2.21 -0.42 0 1 16.5 Put 2.96 3.05 0.00 0.00 0 0 17.0 Put 3.30 3.45 0.00 0.00 0 0 17.5 Put 3.70 3.85 0.00 0.00 0 0 18.0 Put 4.15 4.35 0.00 0.00 0 0 18.5 Put 4.60 4.75 0.00 0.00 0 0 19.0 Put 5.00 5.20 0.00 0.00 0 0 19.5 Put 5.50 5.70 0.00 0.00 0 0 20.0 Put 5.95 6.10 0.00 0.00 0 0 21.0 Put 6.85 7.10 0.00 0.00 0 0 22.0 Put 7.75 8.15 0.00 0.00 0 0 23.0 Put 8.75 9.05 0.00 0.00 0 0 24.0 Put 9.65 10.05 0.00 0.00 0 0 25.0 Put 10.70 11.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 51 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.00 9.45 0.00 0.00 0 0 6.0 Call 8.00 8.40 0.00 0.00 0 0 7.0 Call 6.95 7.70 7.48 0.23 0 27 8.0 Call 6.05 6.50 5.45 -0.84 0 7 9.0 Call 5.10 5.60 5.00 -0.35 0 1 10.0 Call 4.40 4.55 5.16 0.70 0 102 11.0 Call 3.50 3.75 3.30 -0.32 0 28 12.0 Call 2.82 2.91 2.81 -0.06 0 94 13.0 Call 2.17 2.24 2.20 -0.01 0 734 14.0 Call 1.62 1.68 1.67 0.02 0 345 15.0 Call 1.19 1.25 1.23 0.01 0 1,352 16.0 Call 0.85 0.91 0.90 0.02 0 732 17.0 Call 0.61 0.67 0.63 -0.01 0 757 18.0 Call 0.44 0.49 0.46 0.00 0 1,475 19.0 Call 0.31 0.36 0.35 0.01 0 218 20.0 Call 0.23 0.27 0.25 0.00 0 1,156 21.0 Call 0.17 0.20 0.19 0.00 0 183 22.0 Call 0.13 0.16 0.21 0.06 0 464 23.0 Call 0.09 0.13 0.15 0.04 0 280 24.0 Call 0.07 0.10 0.13 0.05 0 337 25.0 Call 0.05 0.10 0.08 0.00 0 1,025 26.0 Call 0.02 0.11 0.07 0.00 0 637 27.0 Call 0.06 0.08 0.06 -0.01 0 198 28.0 Call 0.00 0.09 0.05 -0.02 0 180 29.0 Call 0.00 0.09 0.09 0.02 0 400 30.0 Call 0.00 0.08 0.04 -0.02 0 863 31.0 Call 0.00 0.08 0.06 0.00 0 496 32.0 Call 0.00 0.07 0.05 -0.01 0 1,358 33.0 Call 0.00 0.07 0.19 0.13 0 788 34.0 Call 0.00 0.07 0.09 0.04 0 194 35.0 Call 0.00 0.06 0.10 0.05 0 154 36.0 Call 0.00 0.06 0.04 -0.01 0 331 37.0 Call 0.00 0.06 0.10 0.05 0 189 38.0 Call 0.00 0.06 0.03 -0.02 0 470 39.0 Call 0.00 0.06 0.10 0.05 0 164 40.0 Call 0.01 0.06 0.02 -0.02 0 256 41.0 Call 0.00 0.06 0.05 0.01 0 641 42.0 Call 0.00 0.06 0.01 -0.03 0 109 43.0 Call 0.00 0.06 0.15 0.11 0 225 44.0 Call 0.00 0.06 0.10 0.06 0 690 45.0 Call 0.00 0.06 0.04 0.01 0 167 46.0 Call 0.00 0.06 0.21 0.18 0 6 47.0 Call 0.00 0.06 0.04 0.01 0 44 48.0 Call 0.00 0.05 0.05 0.02 0 10 49.0 Call 0.00 0.06 0.18 0.15 0 9 50.0 Call 0.00 0.05 0.11 0.08 0 317 51.0 Call 0.00 0.05 0.26 0.24 0 227 52.0 Call 0.00 0.05 0.01 -0.01 0 71 53.0 Call 0.00 0.05 0.07 0.05 0 35 54.0 Call 0.00 0.05 0.07 0.05 0 12 55.0 Call 0.00 0.05 0.16 0.14 0 127 56.0 Call 0.00 0.05 0.03 0.01 0 550 60.0 Call 0.00 0.05 0.01 0.00 0 292 65.0 Call 0.00 0.05 0.02 0.01 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.07 0.01 -0.03 0 5,782 6.0 Put 0.00 0.09 0.42 0.36 0 95 7.0 Put 0.03 0.12 0.05 -0.03 0 1,133 8.0 Put 0.08 0.17 0.15 0.03 0 654 9.0 Put 0.17 0.22 0.20 0.00 0 395 10.0 Put 0.29 0.33 0.30 -0.01 0 1,263 11.0 Put 0.45 0.49 0.48 0.01 0 887 12.0 Put 0.70 0.75 0.72 0.00 0 1,749 13.0 Put 1.04 1.09 1.06 0.00 0 3,871 14.0 Put 1.49 1.53 1.51 0.00 0 6,060 15.0 Put 2.04 2.12 2.00 -0.08 0 1,160 16.0 Put 2.70 2.78 2.84 0.10 0 915 17.0 Put 3.40 3.55 3.30 -0.20 0 671 18.0 Put 4.25 4.35 4.34 0.02 0 1,226 19.0 Put 5.10 5.25 4.98 -0.21 0 1,434 20.0 Put 6.00 6.15 6.10 0.00 0 6,451 21.0 Put 6.90 7.15 7.05 0.02 0 890 22.0 Put 7.80 8.15 7.70 -0.29 0 488 23.0 Put 8.85 9.05 10.35 1.40 0 499 24.0 Put 9.75 10.05 10.30 0.38 0 471 25.0 Put 10.75 11.10 10.35 -0.56 0 914 26.0 Put 11.70 12.05 11.89 -0.01 0 182 27.0 Put 12.70 13.10 13.05 0.16 0 60 28.0 Put 13.70 14.00 13.85 -0.04 0 307 29.0 Put 14.70 15.05 14.87 -0.01 0 64 30.0 Put 15.70 15.95 16.05 0.17 0 175 31.0 Put 16.35 17.15 17.50 0.63 0 182 32.0 Put 17.35 18.10 14.79 -3.08 0 346 33.0 Put 18.35 19.10 21.28 2.42 0 113 34.0 Put 19.30 20.10 20.40 0.54 0 135 35.0 Put 20.30 21.10 21.10 0.25 0 250 36.0 Put 21.30 22.10 23.60 1.75 0 13 37.0 Put 22.30 23.10 24.21 1.36 0 17 38.0 Put 23.30 24.10 20.58 -3.26 0 22 39.0 Put 24.30 25.10 21.33 -3.51 0 15 40.0 Put 25.30 26.10 25.79 -0.04 0 110 41.0 Put 26.30 27.10 27.70 0.87 0 4 42.0 Put 27.30 28.10 18.40 -9.43 0 229 43.0 Put 28.30 29.10 19.32 -9.50 0 30 44.0 Put 29.30 30.10 29.95 0.13 0 2 45.0 Put 30.30 31.10 30.60 -0.22 0 38 46.0 Put 31.30 32.10 21.40 -10.41 0 23 47.0 Put 32.30 33.05 24.50 -8.31 0 6 48.0 Put 33.30 34.05 23.05 -10.76 0 1 49.0 Put 34.30 35.05 34.70 -0.10 0 0 50.0 Put 35.30 36.05 35.65 -0.15 0 1,163 51.0 Put 36.30 37.05 0.00 0.00 0 0 52.0 Put 37.30 38.05 26.60 -11.19 0 0 53.0 Put 38.30 39.05 0.00 0.00 0 0 54.0 Put 39.30 40.05 31.05 -8.74 0 0 55.0 Put 40.30 41.10 31.34 -9.45 0 25 56.0 Put 41.25 42.10 29.35 -12.43 0 1 60.0 Put 45.25 46.30 34.50 -11.28 0 0 65.0 Put 50.25 51.40 38.20 -12.57 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 128 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.65 13.80 18.50 5.27 0 0 2.0 Call 11.65 12.50 0.00 0.00 0 0 3.0 Call 11.10 11.35 0.00 0.00 0 0 4.0 Call 10.10 10.40 0.00 0.00 0 0 5.0 Call 9.10 9.45 9.81 0.55 0 25 6.0 Call 8.15 8.45 6.80 -1.52 0 12 7.0 Call 7.05 7.55 5.30 -2.09 0 8 8.0 Call 6.40 6.70 6.60 0.07 0 6 9.0 Call 5.60 5.75 5.75 0.04 0 61 10.0 Call 4.85 5.00 4.97 0.02 0 168 11.0 Call 4.15 4.30 4.70 0.45 0 74 12.0 Call 3.55 3.70 3.62 0.00 0 866 13.0 Call 3.00 3.15 3.05 -0.01 0 939 14.0 Call 2.54 2.62 2.60 0.02 0 1,088 15.0 Call 2.14 2.21 2.15 -0.03 0 32,716 16.0 Call 1.78 1.86 1.87 0.05 0 2,123 17.0 Call 1.51 1.57 1.51 -0.03 0 917 18.0 Call 1.25 1.32 1.29 0.00 0 912 19.0 Call 1.05 1.12 1.09 0.00 0 508 20.0 Call 0.89 0.95 0.93 0.01 0 2,210 21.0 Call 0.75 0.80 0.88 0.10 0 106 22.0 Call 0.63 0.70 0.78 0.12 0 265 23.0 Call 0.54 0.61 0.58 0.00 0 286 24.0 Call 0.48 0.53 0.48 -0.03 0 396 25.0 Call 0.41 0.46 0.46 0.03 0 924 26.0 Call 0.34 0.41 0.40 0.02 0 111 27.0 Call 0.32 0.37 0.36 0.02 0 459 28.0 Call 0.28 0.33 0.30 -0.01 0 529 29.0 Call 0.24 0.30 0.27 0.00 0 316 30.0 Call 0.22 0.27 0.23 -0.01 0 1,753 31.0 Call 0.20 0.25 0.21 -0.01 0 426 32.0 Call 0.18 0.23 0.18 -0.03 0 93 33.0 Call 0.17 0.21 0.25 0.06 0 232 34.0 Call 0.16 0.20 0.17 -0.01 0 36 35.0 Call 0.15 0.19 0.21 0.04 0 850 36.0 Call 0.14 0.17 0.47 0.31 0 224 37.0 Call 0.13 0.16 0.13 -0.01 0 141 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.03 0 41 2.0 Put 0.00 0.07 0.03 0.01 0 585 3.0 Put 0.01 0.09 0.06 0.01 0 135 4.0 Put 0.05 0.13 0.10 0.01 0 701 5.0 Put 0.11 0.19 0.14 -0.01 0 483 6.0 Put 0.19 0.26 0.21 -0.01 0 3,781 7.0 Put 0.29 0.35 0.32 0.00 0 1,969 8.0 Put 0.44 0.49 0.48 0.01 0 1,443 9.0 Put 0.63 0.68 0.64 -0.01 0 1,162 10.0 Put 0.87 0.93 0.89 -0.01 0 6,043 11.0 Put 1.17 1.24 1.21 0.00 0 1,400 12.0 Put 1.53 1.62 1.60 0.03 0 2,748 13.0 Put 1.98 2.06 2.03 0.01 0 3,298 14.0 Put 2.49 2.57 2.54 0.01 0 1,351 15.0 Put 3.05 3.20 3.10 -0.02 0 2,002 16.0 Put 3.70 3.85 3.50 -0.26 0 985 17.0 Put 4.40 4.55 4.20 -0.27 0 640 18.0 Put 5.15 5.30 5.20 -0.01 0 853 19.0 Put 5.95 6.10 6.05 0.05 0 321 20.0 Put 6.75 6.90 6.32 -0.51 0 982 21.0 Put 7.60 7.75 7.83 0.15 0 346 22.0 Put 8.50 8.65 8.58 0.02 0 660 23.0 Put 9.35 9.55 9.05 -0.41 0 228 24.0 Put 10.30 10.45 10.35 -0.04 0 443 25.0 Put 11.20 11.40 11.30 -0.01 0 272 26.0 Put 12.15 12.35 11.62 -0.62 0 89 27.0 Put 13.10 13.30 12.67 -0.53 0 85 28.0 Put 14.05 14.25 14.90 0.74 0 66 29.0 Put 15.00 15.20 15.05 -0.07 0 164 30.0 Put 16.00 16.15 15.55 -0.53 0 37 31.0 Put 16.55 17.55 14.15 -2.91 0 120 32.0 Put 17.55 18.50 18.04 0.01 0 100 33.0 Put 18.50 19.50 20.65 1.64 0 44 34.0 Put 19.45 20.30 20.08 0.08 0 53 35.0 Put 20.45 21.50 21.30 0.32 0 29 36.0 Put 21.45 22.20 22.68 0.72 0 18 37.0 Put 22.40 23.45 22.86 -0.09 0 44 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 142 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.05 9.50 9.45 0.18 0 5 6.0 Call 8.15 8.55 0.00 0.00 0 0 7.0 Call 7.15 7.70 0.00 0.00 0 0 8.0 Call 6.45 6.75 6.60 0.02 0 2 9.0 Call 5.65 5.90 6.00 0.24 0 62 10.0 Call 4.90 5.15 5.30 0.28 0 25 11.0 Call 4.20 4.40 4.30 -0.02 0 7 12.0 Call 3.60 3.80 4.10 0.39 0 30 13.0 Call 3.10 3.25 3.60 0.44 0 1,138 14.0 Call 2.62 2.76 3.06 0.37 0 106 15.0 Call 2.25 2.35 2.32 0.02 0 350 16.0 Call 1.88 1.98 2.34 0.41 0 119 17.0 Call 1.59 1.69 1.65 0.01 0 382 18.0 Call 1.35 1.45 1.50 0.10 0 119 19.0 Call 1.14 1.24 1.39 0.20 0 254 20.0 Call 0.94 1.05 1.05 0.05 0 311 21.0 Call 0.83 0.91 1.14 0.27 0 248 22.0 Call 0.70 0.80 0.77 0.02 0 104 23.0 Call 0.61 0.70 0.70 0.05 0 180 24.0 Call 0.54 0.60 0.56 -0.01 0 222 25.0 Call 0.45 0.53 0.60 0.11 0 323 26.0 Call 0.41 0.47 0.38 -0.06 0 204 27.0 Call 0.36 0.42 0.50 0.11 0 324 28.0 Call 0.32 0.37 0.32 -0.03 0 143 29.0 Call 0.28 0.35 0.37 0.06 0 205 30.0 Call 0.25 0.31 0.29 0.01 0 311 31.0 Call 0.22 0.28 0.28 0.03 0 208 32.0 Call 0.20 0.26 0.26 0.03 0 151 33.0 Call 0.18 0.25 0.11 -0.11 0 42 34.0 Call 0.16 0.24 0.24 0.04 0 430 35.0 Call 0.15 0.23 0.25 0.06 0 266 36.0 Call 0.13 0.22 0.16 -0.01 0 359 37.0 Call 0.12 0.21 0.13 -0.03 0 257 38.0 Call 0.11 0.18 0.12 -0.03 0 540 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.21 0.17 0.00 0 103 6.0 Put 0.23 0.29 0.30 0.04 0 10 7.0 Put 0.34 0.41 0.42 0.05 0 129 8.0 Put 0.50 0.56 0.55 0.02 0 244 9.0 Put 0.68 0.77 0.88 0.16 0 117 10.0 Put 0.94 1.03 1.07 0.09 0 100 11.0 Put 1.24 1.34 1.29 0.00 0 51 12.0 Put 1.62 1.74 1.75 0.07 0 171 13.0 Put 2.08 2.18 2.62 0.49 0 588 14.0 Put 2.61 2.70 2.50 -0.16 0 334 15.0 Put 3.20 3.30 3.36 0.11 0 1,474 16.0 Put 3.80 3.95 3.56 -0.32 0 1,028 17.0 Put 4.50 4.65 4.34 -0.24 0 185 18.0 Put 5.25 5.40 4.91 -0.42 0 540 19.0 Put 6.05 6.20 6.30 0.19 0 295 20.0 Put 6.85 7.05 6.48 -0.43 0 176 21.0 Put 7.70 7.90 7.75 -0.03 0 520 22.0 Put 8.55 8.75 8.55 -0.10 0 1,057 23.0 Put 9.45 9.65 9.26 -0.28 0 620 24.0 Put 10.35 10.55 11.25 0.80 0 161 25.0 Put 11.20 11.45 12.20 0.84 0 695 26.0 Put 11.85 12.75 13.30 1.00 0 66 27.0 Put 12.80 13.70 12.70 -0.55 0 147 28.0 Put 13.75 14.70 11.45 -2.75 0 47 29.0 Put 14.70 15.65 17.40 2.24 0 171 30.0 Put 15.65 16.60 16.45 0.33 0 104 31.0 Put 16.60 17.60 18.74 1.66 0 5 32.0 Put 17.55 18.55 18.15 0.10 0 72 33.0 Put 18.55 19.45 12.72 -6.31 0 260 34.0 Put 19.50 20.40 17.50 -2.51 0 194 35.0 Put 20.50 21.40 21.35 0.36 0 327 36.0 Put 21.45 22.35 17.10 -4.88 0 844 37.0 Put 22.45 23.35 23.20 0.24 0 1,761 38.0 Put 23.40 24.35 25.30 1.36 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 163 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.60 13.55 10.92 -2.31 0 1 2.0 Call 11.60 12.80 9.89 -2.34 0 0 3.0 Call 11.05 11.40 9.11 -2.12 0 1 4.0 Call 10.10 10.40 8.15 -2.09 0 1 5.0 Call 9.15 9.45 8.65 -0.63 0 12 6.0 Call 8.20 8.55 7.92 -0.43 0 1,117 7.0 Call 7.30 7.65 7.55 0.09 0 490 8.0 Call 6.50 6.70 6.62 -0.01 0 505 9.0 Call 5.70 5.95 4.70 -1.14 0 40 10.0 Call 5.00 5.20 5.15 0.03 0 1,292 11.0 Call 4.35 4.55 4.30 -0.17 0 88 12.0 Call 3.75 3.95 3.70 -0.16 0 407 13.0 Call 3.25 3.40 3.20 -0.13 0 442 14.0 Call 2.81 2.91 2.90 0.04 0 1,029 15.0 Call 2.40 2.52 2.45 -0.01 0 1,080 16.0 Call 2.06 2.16 2.15 0.04 0 529 17.0 Call 1.76 1.87 1.85 0.04 0 1,567 18.0 Call 1.52 1.62 1.57 0.00 0 1,307 19.0 Call 1.31 1.41 1.39 0.03 0 1,077 20.0 Call 1.13 1.21 1.18 0.01 0 2,462 21.0 Call 0.97 1.07 1.24 0.22 0 260 22.0 Call 0.84 0.94 1.08 0.19 0 383 23.0 Call 0.74 0.82 0.78 0.00 0 702 24.0 Call 0.66 0.73 0.75 0.05 0 1,139 25.0 Call 0.58 0.65 0.60 -0.01 0 2,059 26.0 Call 0.51 0.58 0.57 0.03 0 852 27.0 Call 0.46 0.53 0.57 0.08 0 342 28.0 Call 0.41 0.48 0.49 0.05 0 845 29.0 Call 0.37 0.44 0.41 0.00 0 178 30.0 Call 0.33 0.40 0.45 0.09 0 4,090 31.0 Call 0.30 0.37 0.26 -0.08 0 648 32.0 Call 0.28 0.34 0.35 0.04 0 344 33.0 Call 0.25 0.31 0.31 0.03 0 304 34.0 Call 0.23 0.29 0.24 -0.02 0 881 35.0 Call 0.21 0.27 0.22 -0.02 0 1,246 36.0 Call 0.18 0.26 0.25 0.03 0 370 37.0 Call 0.17 0.26 0.26 0.05 0 328 38.0 Call 0.16 0.23 0.24 0.04 0 369 39.0 Call 0.15 0.22 0.21 0.02 0 243 40.0 Call 0.15 0.21 0.18 0.00 0 3,185 41.0 Call 0.14 0.20 0.18 0.01 0 641 42.0 Call 0.13 0.19 0.18 0.01 0 869 43.0 Call 0.12 0.19 0.18 0.02 0 1,036 44.0 Call 0.15 0.17 0.20 0.04 0 2,561 45.0 Call 0.11 0.18 0.16 0.01 0 3,963 46.0 Call 0.10 0.18 0.09 -0.05 0 574 47.0 Call 0.08 0.17 0.11 -0.03 0 52 48.0 Call 0.07 0.16 0.12 -0.01 0 751 49.0 Call 0.07 0.16 0.91 0.79 0 98 50.0 Call 0.07 0.16 0.10 -0.02 0 2,252 51.0 Call 0.06 0.15 0.12 0.01 0 210 52.0 Call 0.06 0.15 0.08 -0.03 0 137 53.0 Call 0.05 0.15 0.16 0.06 0 33 54.0 Call 0.05 0.14 0.37 0.27 0 164 55.0 Call 0.05 0.14 0.11 0.02 0 555 56.0 Call 0.05 0.14 0.18 0.09 0 293 57.0 Call 0.04 0.14 0.64 0.55 0 18 58.0 Call 0.04 0.13 0.27 0.18 0 220 59.0 Call 0.04 0.13 0.85 0.76 0 59 60.0 Call 0.04 0.13 0.10 0.02 0 3,530 61.0 Call 0.03 0.13 0.75 0.67 0 101 62.0 Call 0.03 0.12 0.23 0.15 0 205 63.0 Call 0.03 0.12 0.55 0.47 0 533 64.0 Call 0.03 0.12 0.26 0.18 0 507 65.0 Call 0.06 0.12 0.07 0.00 0 7,302 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.04 0.04 0.00 0 5,003 2.0 Put 0.00 0.08 0.04 -0.02 0 760 3.0 Put 0.05 0.11 0.08 0.00 0 227 4.0 Put 0.09 0.17 0.13 0.00 0 1,822 5.0 Put 0.19 0.22 0.21 0.00 0 1,445 6.0 Put 0.29 0.33 0.32 0.01 0 2,239 7.0 Put 0.42 0.46 0.45 0.01 0 3,090 8.0 Put 0.59 0.65 0.60 -0.02 0 3,009 9.0 Put 0.80 0.88 0.83 -0.01 0 2,963 10.0 Put 1.10 1.16 1.12 -0.01 0 6,395 11.0 Put 1.45 1.51 1.48 0.00 0 2,692 12.0 Put 1.83 1.91 1.86 -0.01 0 1,144 13.0 Put 2.29 2.38 2.31 -0.03 0 2,042 14.0 Put 2.82 2.91 2.85 -0.01 0 2,904 15.0 Put 3.40 3.50 3.45 0.00 0 1,919 16.0 Put 4.00 4.20 4.13 0.03 0 1,613 17.0 Put 4.70 4.85 4.50 -0.29 0 303 18.0 Put 5.45 5.60 5.50 -0.04 0 677 19.0 Put 6.25 6.40 6.25 -0.07 0 663 20.0 Put 7.00 7.20 7.06 -0.06 0 2,174 21.0 Put 7.60 8.25 8.05 0.09 0 756 22.0 Put 8.45 9.15 8.27 -0.55 0 674 23.0 Put 9.30 10.05 9.65 -0.05 0 234 24.0 Put 10.15 10.95 10.15 -0.45 0 1,638 25.0 Put 11.05 11.90 11.05 -0.46 0 634 26.0 Put 11.95 12.85 11.90 -0.54 0 842 27.0 Put 12.90 13.65 14.70 1.32 0 517 28.0 Put 13.80 14.75 13.90 -0.42 0 749 29.0 Put 14.75 15.75 16.76 1.49 0 45 30.0 Put 15.70 16.70 15.55 -0.67 0 966 31.0 Put 16.65 17.65 18.37 1.19 0 269 32.0 Put 17.60 18.65 18.73 0.58 0 152 33.0 Put 18.60 19.35 20.87 1.75 0 61 34.0 Put 19.55 20.60 21.16 1.07 0 99 35.0 Put 20.50 21.60 20.65 -0.41 0 212 36.0 Put 21.50 22.55 23.26 1.22 0 117 37.0 Put 22.45 23.25 23.40 0.38 0 67 38.0 Put 23.45 24.55 23.42 -0.58 0 1,122 39.0 Put 24.45 25.50 24.25 -0.74 0 32 40.0 Put 25.40 26.50 26.25 0.28 0 793 41.0 Put 26.40 27.50 28.74 1.78 0 528 42.0 Put 27.40 28.50 30.24 2.29 0 603 43.0 Put 28.35 29.45 30.87 1.93 0 738 44.0 Put 29.35 30.45 21.05 -8.88 0 161 45.0 Put 30.35 31.45 31.30 0.38 0 319 46.0 Put 31.30 32.45 21.20 -10.71 0 112 47.0 Put 32.30 33.45 24.80 -8.10 0 7 48.0 Put 33.30 34.45 21.50 -12.39 0 31 49.0 Put 34.30 35.45 25.85 -9.03 0 13 50.0 Put 35.30 36.40 31.57 -4.30 0 135 51.0 Put 36.30 37.40 28.85 -8.01 0 12 52.0 Put 37.25 38.40 26.50 -11.35 0 220 53.0 Put 38.25 39.40 27.50 -11.35 0 275 54.0 Put 39.25 40.40 28.35 -11.49 0 325 55.0 Put 40.25 41.45 29.30 -11.53 0 50 56.0 Put 41.25 42.45 37.00 -4.83 0 0 57.0 Put 42.25 43.45 32.40 -10.43 0 10 58.0 Put 43.25 44.45 0.00 0.00 0 0 59.0 Put 44.25 45.45 34.20 -10.62 0 5 60.0 Put 45.25 46.40 42.75 -3.06 0 1,726 61.0 Put 46.20 47.40 36.95 -9.86 0 492 62.0 Put 47.20 48.40 39.34 -8.47 0 288 63.0 Put 48.20 49.40 37.10 -11.70 0 2 64.0 Put 49.20 50.40 38.00 -11.80 0 10 65.0 Put 50.20 51.40 51.23 0.43 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 219 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 12.05 12.45 0.00 0.00 0 0 3.0 Call 11.05 11.40 11.32 0.06 0 1 4.0 Call 10.10 10.45 10.38 0.08 0 1 5.0 Call 9.15 9.50 0.00 0.00 0 0 6.0 Call 8.30 8.55 0.00 0.00 0 0 7.0 Call 7.45 7.65 8.35 0.76 0 1 8.0 Call 6.65 6.90 0.00 0.00 0 0 9.0 Call 5.95 6.15 0.00 0.00 0 0 10.0 Call 5.25 5.45 5.60 0.23 0 4 11.0 Call 4.65 4.85 0.00 0.00 0 0 12.0 Call 4.10 4.30 4.24 0.04 0 24 13.0 Call 3.60 3.80 3.74 0.02 0 24 14.0 Call 3.20 3.35 3.33 0.05 0 45 15.0 Call 2.81 2.95 3.18 0.30 0 67 16.0 Call 2.49 2.61 2.55 0.00 0 94 17.0 Call 2.15 2.32 2.44 0.20 0 251 18.0 Call 1.91 2.05 2.01 0.03 0 79 19.0 Call 1.71 1.84 1.40 -0.37 0 1 20.0 Call 1.51 1.63 1.61 0.04 0 802 21.0 Call 1.32 1.46 1.60 0.21 0 119 22.0 Call 1.20 1.31 1.32 0.07 0 1 23.0 Call 1.06 1.17 1.15 0.03 0 6 24.0 Call 0.96 1.08 1.02 0.01 0 5 25.0 Call 0.85 0.96 1.02 0.11 0 224 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.01 0.25 0.00 0.00 0 0 3.0 Put 0.00 0.50 0.15 -0.05 0 320 4.0 Put 0.02 0.52 0.00 0.00 0 0 5.0 Put 0.10 0.57 0.26 -0.08 0 813 6.0 Put 0.41 0.48 0.72 0.28 0 584 7.0 Put 0.58 0.66 0.59 -0.03 0 506 8.0 Put 0.80 0.87 0.79 -0.05 0 1,094 9.0 Put 1.08 1.15 1.04 -0.08 0 1,291 10.0 Put 1.38 1.48 1.33 -0.10 0 57 11.0 Put 1.77 1.87 1.81 -0.01 0 8 12.0 Put 2.18 2.32 2.24 -0.01 0 107 13.0 Put 2.71 2.83 2.59 -0.18 0 27 14.0 Put 3.25 3.40 3.17 -0.14 0 102 15.0 Put 3.80 4.00 3.65 -0.26 0 11 16.0 Put 4.45 4.65 5.50 0.93 0 17 17.0 Put 5.15 5.35 5.45 0.21 0 20 18.0 Put 5.85 6.05 5.75 -0.22 0 466 19.0 Put 6.65 6.85 7.85 1.09 0 159 20.0 Put 7.30 7.60 7.80 0.26 0 503 21.0 Put 8.10 8.75 8.60 0.25 0 459 22.0 Put 8.75 9.35 9.80 0.60 0 1 23.0 Put 9.75 10.20 0.00 0.00 0 0 24.0 Put 10.65 11.05 11.62 0.69 0 188 25.0 Put 11.50 12.00 11.24 -0.57 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 233 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.50 10.20 8.40 -1.00 0 1 6.0 Call 8.15 8.70 0.00 0.00 0 0 7.0 Call 7.20 7.80 0.00 0.00 0 0 8.0 Call 6.65 6.95 6.26 -0.57 0 6 9.0 Call 5.95 6.25 6.31 0.21 0 2 10.0 Call 5.30 5.55 5.13 -0.31 0 76 11.0 Call 4.70 4.95 5.52 0.70 0 2 12.0 Call 4.15 4.45 4.31 0.04 0 21 13.0 Call 3.65 3.90 3.60 -0.20 0 201 14.0 Call 3.25 3.45 3.50 0.15 0 25 15.0 Call 2.89 3.05 3.25 0.28 0 189 16.0 Call 2.53 2.70 2.78 0.16 0 345 17.0 Call 2.25 2.44 2.65 0.32 0 507 18.0 Call 1.92 2.16 2.28 0.23 0 99 19.0 Call 1.78 1.94 1.53 -0.33 0 28 20.0 Call 1.60 1.75 1.68 0.01 0 227 21.0 Call 1.42 1.56 1.50 0.01 0 277 22.0 Call 1.22 1.41 1.56 0.24 0 758 23.0 Call 1.12 1.26 1.25 0.06 0 31 24.0 Call 0.98 1.14 0.98 -0.08 0 160 25.0 Call 0.91 1.04 1.04 0.06 0 2,897 26.0 Call 0.84 0.97 1.00 0.11 0 108 27.0 Call 0.72 0.86 0.96 0.15 0 54 28.0 Call 0.69 0.81 0.78 0.04 0 1,755 29.0 Call 0.63 0.73 0.57 -0.11 0 66 30.0 Call 0.54 0.68 0.64 0.02 0 154 31.0 Call 0.52 0.63 1.18 0.61 0 12 32.0 Call 0.48 0.59 0.53 0.00 0 65 33.0 Call 0.41 0.53 0.55 0.07 0 59 34.0 Call 0.37 0.51 1.00 0.56 0 2 35.0 Call 0.35 0.47 0.51 0.10 0 409 36.0 Call 0.32 0.44 0.44 0.06 0 10 37.0 Call 0.30 0.42 0.40 0.04 0 226 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 0.53 0.63 0.22 0 1,258 6.0 Put 0.43 0.51 0.85 0.38 0 88 7.0 Put 0.62 0.70 0.83 0.17 0 891 8.0 Put 0.85 0.93 1.40 0.51 0 49 9.0 Put 1.10 1.22 1.11 -0.05 0 46 10.0 Put 1.44 1.57 1.52 0.01 0 153 11.0 Put 1.81 1.96 2.49 0.61 0 20 12.0 Put 2.26 2.41 2.45 0.12 0 95 13.0 Put 2.76 2.95 2.64 -0.22 0 411 14.0 Put 3.30 3.50 3.22 -0.18 0 40 15.0 Put 3.90 4.10 3.85 -0.15 0 136 16.0 Put 4.55 4.75 5.50 0.86 0 69 17.0 Put 5.25 5.45 5.41 0.07 0 297 18.0 Put 6.00 6.20 6.75 0.71 0 72 19.0 Put 6.75 6.90 7.50 0.66 0 367 20.0 Put 7.30 8.05 7.75 0.11 0 59 21.0 Put 8.10 8.85 8.79 0.34 0 200 22.0 Put 8.95 9.65 6.85 -2.41 0 3 23.0 Put 9.55 10.50 11.90 1.78 0 407 24.0 Put 10.25 11.60 6.01 -4.97 0 4 25.0 Put 11.15 12.75 8.69 -3.19 0 2 26.0 Put 12.00 13.65 13.65 0.87 0 1 27.0 Put 12.95 14.55 13.93 0.25 0 21 28.0 Put 13.85 15.45 12.22 -2.39 0 2 29.0 Put 14.75 16.35 0.00 0.00 0 0 30.0 Put 15.70 17.30 18.10 1.63 0 5 31.0 Put 16.50 18.05 0.00 0.00 0 0 32.0 Put 17.45 19.00 18.25 -0.10 0 10 33.0 Put 18.40 19.95 11.00 -8.30 0 2 34.0 Put 19.35 20.90 12.10 -8.15 0 1 35.0 Put 20.35 21.85 22.04 0.83 0 76 36.0 Put 21.30 22.85 22.62 0.45 0 74 37.0 Put 22.10 24.25 13.65 -9.49 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 324 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.10 6.60 6.05 -0.38 0 504 10.0 Call 5.65 5.90 6.13 0.33 0 10 11.0 Call 5.10 5.40 5.00 -0.21 0 30 12.0 Call 4.60 4.90 3.30 -1.46 0 3 13.0 Call 4.15 4.40 4.65 0.35 0 12 14.0 Call 3.70 4.00 4.35 0.49 0 7 15.0 Call 3.40 3.60 3.42 -0.08 0 46 16.0 Call 3.00 3.35 3.45 0.28 0 6 17.0 Call 2.67 3.05 3.10 0.24 0 16 18.0 Call 2.36 2.79 2.85 0.28 0 534 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.08 1.87 1.14 -0.33 0 459 10.0 Put 1.43 2.24 2.09 0.26 0 188 11.0 Put 1.75 2.67 2.93 0.69 0 1 12.0 Put 2.56 3.05 3.80 1.03 0 8 13.0 Put 3.05 3.55 3.60 0.29 0 10 14.0 Put 3.65 4.15 3.70 -0.14 0 1 15.0 Put 3.65 5.15 4.37 -0.10 0 37 16.0 Put 4.55 5.85 0.00 0.00 0 0 17.0 Put 5.00 6.50 0.00 0.00 0 0 18.0 Put 5.60 7.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 527 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.70 13.85 13.05 -0.18 0 15 2.0 Call 11.95 12.90 12.60 0.37 0 0 3.0 Call 10.90 11.70 11.00 -0.28 0 26 4.0 Call 10.10 10.65 10.70 0.27 0 3 5.0 Call 9.05 9.95 9.35 -0.26 0 39 6.0 Call 8.65 9.05 8.90 0.03 0 6 7.0 Call 7.95 8.40 8.95 0.74 0 58 8.0 Call 7.35 7.80 7.65 0.02 0 542 9.0 Call 6.90 7.25 7.03 -0.05 0 20 10.0 Call 6.25 6.80 7.10 0.56 0 585 11.0 Call 5.85 6.30 6.00 0.00 0 1,744 12.0 Call 5.45 5.80 5.60 0.13 0 2,319 13.0 Call 5.00 5.45 5.10 -0.04 0 3,854 14.0 Call 4.65 5.00 4.75 -0.06 0 3,750 15.0 Call 4.20 4.70 4.60 0.12 0 4,405 16.0 Call 4.00 4.35 4.18 0.00 0 354 17.0 Call 3.70 4.05 4.30 0.36 0 219 18.0 Call 3.65 3.85 3.70 -0.01 0 332 19.0 Call 3.20 3.60 3.80 0.33 0 437 20.0 Call 3.00 3.40 3.24 0.00 0 4,818 21.0 Call 2.81 3.45 2.81 -0.24 0 295 22.0 Call 2.72 3.05 2.97 0.10 0 279 23.0 Call 2.34 2.85 2.69 0.00 0 366 24.0 Call 2.24 2.70 2.56 0.02 0 318 25.0 Call 2.33 2.51 2.37 -0.02 0 2,703 26.0 Call 1.77 2.77 2.20 -0.05 0 675 27.0 Call 1.64 2.54 1.60 -0.50 0 465 28.0 Call 1.52 2.00 2.20 0.25 0 292 29.0 Call 1.41 2.29 1.89 0.01 0 508 30.0 Call 1.75 1.95 1.81 0.00 0 2,154 31.0 Call 1.21 2.20 1.78 0.04 0 337 32.0 Call 1.12 2.12 1.85 0.18 0 220 33.0 Call 1.04 2.04 1.64 0.04 0 239 34.0 Call 1.00 1.96 1.50 -0.03 0 395 35.0 Call 1.20 1.63 1.44 -0.02 0 2,085 36.0 Call 0.97 1.82 1.38 -0.02 0 135 37.0 Call 1.10 1.74 1.30 -0.05 0 95 38.0 Call 1.00 1.49 1.30 0.01 0 647 39.0 Call 1.05 1.64 1.20 -0.04 0 185 40.0 Call 1.00 1.30 1.30 0.12 0 3,193 41.0 Call 0.90 1.55 0.90 -0.23 0 79 42.0 Call 0.50 1.50 1.25 0.18 0 368 43.0 Call 0.46 1.46 1.12 0.11 0 503 44.0 Call 0.42 1.42 0.83 -0.14 0 111 45.0 Call 0.85 1.01 0.93 0.00 0 1,368 46.0 Call 0.55 1.35 0.93 0.03 0 54 47.0 Call 0.48 1.98 0.59 -0.27 0 35 48.0 Call 0.28 1.28 0.65 -0.17 0 49 49.0 Call 0.25 1.25 1.58 0.80 0 29 50.0 Call 0.50 0.90 0.85 0.10 0 1,825 51.0 Call 0.00 1.21 0.82 0.09 0 84 52.0 Call 0.23 1.20 0.60 -0.12 0 43 53.0 Call 0.50 1.02 0.80 0.10 0 55 54.0 Call 0.00 1.17 5.00 4.32 0 18 55.0 Call 0.41 1.10 0.61 -0.06 0 1,422 56.0 Call 0.14 1.14 0.50 -0.15 0 58 57.0 Call 0.13 1.13 3.79 3.15 0 6 58.0 Call 0.12 1.12 1.39 0.77 0 36 59.0 Call 0.09 1.11 0.50 -0.10 0 23 60.0 Call 0.38 0.73 0.55 -0.04 0 795 61.0 Call 0.15 1.10 1.11 0.54 0 15 62.0 Call 0.22 1.09 0.55 -0.01 0 224 63.0 Call 0.10 1.08 0.45 -0.09 0 556 64.0 Call 0.10 1.08 0.50 -0.02 0 69 65.0 Call 0.38 0.61 0.49 -0.02 0 9,743 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.19 0.12 0.00 0 321 2.0 Put 0.20 0.21 0.24 0.04 0 32 3.0 Put 0.29 0.45 0.34 -0.03 0 304 4.0 Put 0.13 1.13 0.60 0.01 0 33 5.0 Put 0.71 0.91 0.90 0.09 0 514 6.0 Put 0.60 1.60 1.21 0.11 0 121 7.0 Put 1.30 1.61 1.40 -0.05 0 57 8.0 Put 1.33 2.33 1.81 -0.07 0 41 9.0 Put 1.86 2.86 2.20 -0.12 0 184 10.0 Put 2.10 3.40 2.74 -0.03 0 188 11.0 Put 2.45 4.05 3.00 -0.22 0 381 12.0 Put 2.95 4.05 3.60 -0.07 0 218 13.0 Put 3.55 5.15 4.25 -0.06 0 169 14.0 Put 4.15 5.75 4.30 -0.66 0 323 15.0 Put 4.80 6.40 5.45 -0.16 0 610 16.0 Put 6.00 6.50 6.30 0.02 0 250 17.0 Put 6.00 7.95 6.60 -0.41 0 115 18.0 Put 6.70 8.65 7.95 0.20 0 184 19.0 Put 7.40 9.35 8.35 -0.14 0 105 20.0 Put 8.10 10.10 8.90 -0.32 0 294 21.0 Put 8.90 10.85 11.50 1.49 0 256 22.0 Put 9.65 11.65 10.80 0.00 0 160 23.0 Put 10.45 12.40 11.40 -0.19 0 95 24.0 Put 11.15 13.40 13.00 0.58 0 120 25.0 Put 12.00 14.25 14.10 0.85 0 1,691 26.0 Put 12.85 15.10 15.78 1.71 0 178 27.0 Put 13.70 15.95 12.93 -1.97 0 347 28.0 Put 14.55 16.85 17.20 1.47 0 137 29.0 Put 15.40 17.70 18.12 1.48 0 96 30.0 Put 16.30 18.60 18.55 1.01 0 162 31.0 Put 17.20 19.50 18.89 0.44 0 7 32.0 Put 18.10 20.40 19.45 0.09 0 153 33.0 Put 19.00 21.30 21.28 1.01 0 9 34.0 Put 19.90 22.20 21.61 0.43 0 11 35.0 Put 20.80 23.15 22.74 0.65 0 115 36.0 Put 21.75 23.45 25.02 2.00 0 53 37.0 Put 22.70 25.00 23.59 -0.36 0 12 38.0 Put 24.80 25.90 25.10 0.22 0 54 39.0 Put 25.75 26.85 27.45 1.64 0 34 40.0 Put 25.50 27.80 26.71 -0.03 0 1,016 41.0 Put 26.45 28.75 29.67 2.00 0 22 42.0 Put 27.40 29.70 28.24 -0.36 0 242 43.0 Put 28.35 30.65 29.43 -0.10 0 37 44.0 Put 29.30 31.60 24.79 -5.69 0 40 45.0 Put 30.30 32.55 31.60 0.17 0 21 46.0 Put 31.25 33.50 32.28 -0.10 0 9 47.0 Put 32.20 34.45 33.06 -0.28 0 90 48.0 Put 33.20 35.40 34.27 -0.02 0 125 49.0 Put 34.15 36.40 33.70 -1.55 0 16 50.0 Put 35.05 37.35 36.34 0.14 0 28 51.0 Put 36.05 38.35 37.14 -0.04 0 5 52.0 Put 37.00 39.35 38.59 0.43 0 131 53.0 Put 37.95 40.30 0.00 0.00 0 0 54.0 Put 38.90 41.30 40.68 0.57 0 204 55.0 Put 39.85 42.30 41.32 0.23 0 12 56.0 Put 40.80 43.30 42.03 -0.04 0 399 57.0 Put 41.80 44.30 43.50 0.45 0 8 58.0 Put 42.75 45.30 36.59 -7.44 0 8 59.0 Put 43.70 46.30 45.60 0.59 0 6 60.0 Put 44.70 47.30 46.24 0.25 0 474 61.0 Put 45.65 48.30 36.45 -10.52 0 154 62.0 Put 46.60 49.30 40.25 -7.70 0 9 63.0 Put 47.60 50.30 40.30 -8.64 0 120 64.0 Put 48.55 51.35 0.00 0.00 0 0 65.0 Put 49.50 52.35 53.49 2.58 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 11, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 15.11 15.17 14.60 0.00 0.00 4000X4000 0.00 0.00 37,376 Thu Aug 11 2022 6:09:57 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 12 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.50 9.65 9.75 0.00 0 3 6.0 Call 8.45 8.70 0.00 0.00 0 0 7.0 Call 7.50 7.65 6.91 0.00 0 1 7.5 Call 7.00 7.15 6.10 0.00 0 1 8.0 Call 6.50 6.65 0.00 0.00 0 0 8.5 Call 6.00 6.15 0.00 0.00 0 0 9.0 Call 5.50 5.65 0.00 0.00 0 0 9.5 Call 5.00 5.15 0.00 0.00 0 0 10.0 Call 4.50 4.65 4.58 0.00 0 1 10.5 Call 4.00 4.15 2.60 0.00 0 0 11.0 Call 3.50 3.65 2.90 0.00 0 2 11.5 Call 3.05 3.15 2.72 0.00 0 72 12.0 Call 2.55 2.67 2.61 0.00 0 38 12.5 Call 2.05 2.18 2.35 0.00 0 104 13.0 Call 1.56 1.66 1.62 0.00 0 584 13.5 Call 1.09 1.16 1.09 0.00 0 465 14.0 Call 0.66 0.71 0.65 0.00 0 3,994 14.5 Call 0.33 0.37 0.34 0.00 0 7,427 15.0 Call 0.14 0.16 0.14 0.00 0 3,438 15.5 Call 0.05 0.07 0.06 0.00 0 2,318 16.0 Call 0.03 0.04 0.04 0.00 0 1,715 16.5 Call 0.01 0.03 0.02 0.00 0 436 17.0 Call 0.01 0.02 0.01 0.00 0 340 17.5 Call 0.01 0.02 0.02 0.00 0 1,004 18.0 Call 0.00 0.02 0.02 0.00 0 268 18.5 Call 0.00 0.02 0.02 0.00 0 5 19.0 Call 0.00 0.02 0.02 0.00 0 34 19.5 Call 0.00 0.02 0.02 0.00 0 95 20.0 Call 0.00 0.01 0.02 0.00 0 258 20.5 Call 0.00 0.02 0.00 0.00 0 0 21.0 Call 0.00 0.02 0.03 0.00 0 13 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.01 0.01 0.00 0 160 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.05 0.00 0 7 25.0 Call 0.00 0.03 0.00 0.00 0 0 26.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.00 0 22 6.0 Put 0.00 0.02 0.01 0.00 0 1 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.01 0.00 0 22 8.0 Put 0.00 0.01 0.01 0.00 0 100 8.5 Put 0.00 0.03 0.05 0.00 0 7 9.0 Put 0.00 0.03 0.09 0.00 0 22 9.5 Put 0.00 0.02 0.04 0.00 0 109 10.0 Put 0.00 0.02 0.01 0.00 0 1,655 10.5 Put 0.00 0.02 0.01 0.00 0 355 11.0 Put 0.00 0.01 0.01 0.00 0 504 11.5 Put 0.00 0.02 0.01 0.00 0 822 12.0 Put 0.00 0.01 0.01 0.00 0 2,910 12.5 Put 0.00 0.02 0.02 0.00 0 1,114 13.0 Put 0.01 0.02 0.02 0.00 0 1,541 13.5 Put 0.03 0.04 0.04 0.00 0 1,250 14.0 Put 0.09 0.10 0.11 0.00 0 4,219 14.5 Put 0.24 0.28 0.27 0.00 0 2,644 15.0 Put 0.52 0.58 0.57 0.00 0 570 15.5 Put 0.92 1.01 0.92 0.00 0 238 16.0 Put 1.38 1.50 1.44 0.00 0 513 16.5 Put 1.74 2.05 2.17 0.00 0 8 17.0 Put 2.29 2.61 2.26 0.00 0 16 17.5 Put 2.86 2.96 2.68 0.00 0 15 18.0 Put 3.35 3.50 3.75 0.00 0 6 18.5 Put 3.85 4.00 3.71 0.00 0 2 19.0 Put 4.35 4.50 0.00 0.00 0 0 19.5 Put 4.85 5.00 0.00 0.00 0 0 20.0 Put 5.35 5.50 5.85 0.00 0 3 20.5 Put 5.85 6.00 0.00 0.00 0 0 21.0 Put 6.35 6.50 6.80 0.00 0 1 21.5 Put 6.85 7.00 0.00 0.00 0 0 22.0 Put 7.35 7.50 0.00 0.00 0 0 22.5 Put 7.80 8.05 0.00 0.00 0 0 23.0 Put 8.35 8.50 8.41 0.00 0 3 24.0 Put 9.35 9.50 9.39 0.00 0 1 25.0 Put 10.35 10.50 10.01 0.00 0 6 26.0 Put 11.35 11.50 11.28 0.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 8 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 13.75 11.35 0.00 0 0 2.0 Call 12.50 12.75 0.00 0.00 0 0 3.0 Call 11.50 11.70 0.00 0.00 0 0 4.0 Call 10.50 10.75 0.00 0.00 0 0 5.0 Call 9.50 9.75 0.00 0.00 0 0 6.0 Call 8.50 8.70 7.45 0.00 0 0 7.0 Call 7.50 7.70 5.87 0.00 0 0 7.5 Call 7.05 7.25 0.00 0.00 0 0 8.0 Call 6.50 6.75 3.85 0.00 0 0 8.5 Call 6.05 6.25 0.00 0.00 0 0 9.0 Call 5.55 5.75 4.10 0.00 0 1 9.5 Call 5.05 5.20 0.00 0.00 0 0 10.0 Call 4.50 4.75 4.84 0.00 0 622 10.5 Call 4.05 4.25 3.75 0.00 0 10 11.0 Call 3.55 3.75 3.83 0.00 0 193 11.5 Call 3.05 3.30 2.80 0.00 0 903 12.0 Call 2.57 2.69 2.57 0.00 0 396 12.5 Call 2.08 2.30 2.40 0.00 0 135 13.0 Call 1.68 1.75 1.93 0.00 0 2,840 13.5 Call 1.29 1.34 1.31 0.00 0 563 14.0 Call 0.94 0.98 0.93 0.00 0 2,518 14.5 Call 0.64 0.69 0.65 0.00 0 2,316 15.0 Call 0.43 0.46 0.44 0.00 0 4,839 15.5 Call 0.28 0.30 0.27 0.00 0 885 16.0 Call 0.18 0.20 0.18 0.00 0 2,489 16.5 Call 0.10 0.13 0.11 0.00 0 1,095 17.0 Call 0.07 0.08 0.07 0.00 0 2,994 17.5 Call 0.04 0.06 0.07 0.00 0 767 18.0 Call 0.03 0.04 0.04 0.00 0 1,055 18.5 Call 0.02 0.03 0.03 0.00 0 684 19.0 Call 0.01 0.03 0.02 0.00 0 1,168 19.5 Call 0.01 0.03 0.00 0.00 0 0 20.0 Call 0.01 0.02 0.02 0.00 0 1,585 21.0 Call 0.00 0.03 0.02 0.00 0 577 22.0 Call 0.00 0.03 0.03 0.00 0 1,044 23.0 Call 0.01 0.03 0.01 0.00 0 922 24.0 Call 0.00 0.03 0.02 0.00 0 111 25.0 Call 0.00 0.03 0.01 0.00 0 168 26.0 Call 0.00 0.03 0.02 0.00 0 68 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.00 0 40 4.0 Put 0.00 0.02 0.04 0.00 0 35 5.0 Put 0.00 0.01 0.01 0.00 0 570 6.0 Put 0.00 0.01 0.02 0.00 0 465 7.0 Put 0.00 0.03 0.01 0.00 0 611 7.5 Put 0.00 0.03 0.04 0.00 0 75 8.0 Put 0.00 0.03 0.02 0.00 0 3,985 8.5 Put 0.00 0.03 0.03 0.00 0 9 9.0 Put 0.00 0.03 0.01 0.00 0 4,544 9.5 Put 0.00 0.03 0.02 0.00 0 307 10.0 Put 0.01 0.02 0.01 0.00 0 5,705 10.5 Put 0.01 0.03 0.03 0.00 0 1,551 11.0 Put 0.02 0.03 0.02 0.00 0 5,177 11.5 Put 0.03 0.04 0.03 0.00 0 1,109 12.0 Put 0.04 0.05 0.05 0.00 0 17,593 12.5 Put 0.07 0.08 0.07 0.00 0 879 13.0 Put 0.12 0.14 0.13 0.00 0 4,601 13.5 Put 0.22 0.24 0.22 0.00 0 2,013 14.0 Put 0.36 0.39 0.38 0.00 0 3,528 14.5 Put 0.56 0.60 0.59 0.00 0 2,214 15.0 Put 0.85 0.89 0.89 0.00 0 3,460 15.5 Put 1.19 1.23 1.23 0.00 0 115 16.0 Put 1.56 1.64 1.45 0.00 0 512 16.5 Put 1.99 2.06 1.90 0.00 0 52 17.0 Put 2.31 2.65 2.85 0.00 0 55 17.5 Put 2.90 3.15 2.68 0.00 0 13 18.0 Put 3.40 3.55 3.86 0.00 0 348 18.5 Put 3.80 4.10 3.60 0.00 0 9 19.0 Put 4.35 4.60 4.75 0.00 0 207 19.5 Put 4.80 5.10 0.00 0.00 0 0 20.0 Put 5.40 5.55 5.28 0.00 0 141 21.0 Put 6.35 6.60 6.44 0.00 0 5 22.0 Put 7.35 7.55 7.20 0.00 0 59 23.0 Put 8.35 8.60 8.18 0.00 0 23 24.0 Put 9.35 9.60 9.16 0.00 0 80 25.0 Put 10.35 10.55 10.45 0.00 0 111 26.0 Put 11.35 11.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.50 9.70 0.00 0.00 0 0 6.0 Call 8.50 8.70 0.00 0.00 0 0 7.0 Call 7.45 7.65 0.00 0.00 0 0 7.5 Call 7.00 7.20 0.00 0.00 0 0 8.0 Call 6.50 6.70 0.00 0.00 0 0 8.5 Call 6.00 6.20 0.00 0.00 0 0 9.0 Call 5.50 5.70 0.00 0.00 0 0 9.5 Call 4.95 5.20 4.85 0.00 0 1 10.0 Call 4.50 4.70 4.88 0.00 0 26 10.5 Call 4.05 4.20 0.00 0.00 0 0 11.0 Call 3.55 3.75 3.95 0.00 0 1 11.5 Call 3.10 3.20 3.27 0.00 0 0 12.0 Call 2.66 2.75 2.70 0.00 0 37 12.5 Call 2.22 2.31 2.50 0.00 0 65 13.0 Call 1.83 1.89 2.10 0.00 0 953 13.5 Call 1.46 1.53 1.28 0.00 0 142 14.0 Call 1.13 1.18 1.19 0.00 0 364 14.5 Call 0.85 0.90 0.88 0.00 0 6,094 15.0 Call 0.63 0.68 0.71 0.00 0 369 15.5 Call 0.45 0.50 0.47 0.00 0 161 16.0 Call 0.34 0.37 0.34 0.00 0 1,091 16.5 Call 0.23 0.26 0.25 0.00 0 477 17.0 Call 0.17 0.19 0.18 0.00 0 671 17.5 Call 0.12 0.14 0.14 0.00 0 131 18.0 Call 0.09 0.10 0.10 0.00 0 98 18.5 Call 0.07 0.08 0.10 0.00 0 49 19.0 Call 0.05 0.07 0.06 0.00 0 47 19.5 Call 0.04 0.05 0.05 0.00 0 37 20.0 Call 0.03 0.04 0.05 0.00 0 140 21.0 Call 0.02 0.03 0.03 0.00 0 197 22.0 Call 0.01 0.03 0.07 0.00 0 20 23.0 Call 0.01 0.03 0.02 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.05 0.00 0 96 26.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.00 0 56 6.0 Put 0.00 0.04 0.00 0.00 0 0 7.0 Put 0.00 0.04 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.08 0.00 0 54 8.0 Put 0.00 0.03 0.08 0.00 0 1,660 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.05 0.00 0 1,016 9.5 Put 0.01 0.03 0.04 0.00 0 23 10.0 Put 0.02 0.03 0.02 0.00 0 422 10.5 Put 0.03 0.04 0.03 0.00 0 65 11.0 Put 0.05 0.06 0.06 0.00 0 89 11.5 Put 0.08 0.09 0.09 0.00 0 270 12.0 Put 0.12 0.14 0.12 0.00 0 249 12.5 Put 0.18 0.21 0.20 0.00 0 229 13.0 Put 0.27 0.30 0.28 0.00 0 1,591 13.5 Put 0.40 0.44 0.40 0.00 0 420 14.0 Put 0.57 0.60 0.59 0.00 0 873 14.5 Put 0.78 0.84 0.80 0.00 0 323 15.0 Put 1.06 1.12 1.13 0.00 0 56 15.5 Put 1.38 1.45 1.31 0.00 0 34 16.0 Put 1.75 1.82 1.66 0.00 0 17 16.5 Put 2.14 2.21 2.02 0.00 0 14 17.0 Put 2.56 2.68 2.40 0.00 0 102 17.5 Put 3.00 3.10 3.30 0.00 0 43 18.0 Put 3.45 3.60 3.89 0.00 0 22 18.5 Put 3.95 4.05 3.65 0.00 0 2 19.0 Put 4.45 4.55 4.33 0.00 0 79 19.5 Put 4.90 5.10 4.75 0.00 0 6 20.0 Put 5.35 5.60 5.30 0.00 0 1 21.0 Put 6.35 6.55 0.00 0.00 0 0 22.0 Put 7.30 7.55 7.68 0.00 0 8 23.0 Put 8.35 8.55 8.94 0.00 0 13 24.0 Put 9.35 9.55 0.00 0.00 0 0 25.0 Put 9.95 10.60 10.35 0.00 0 1 26.0 Put 11.00 11.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.50 9.70 0.00 0.00 0 0 8.0 Call 6.45 6.75 0.00 0.00 0 0 8.5 Call 6.00 6.25 0.00 0.00 0 0 9.0 Call 5.45 5.75 0.00 0.00 0 0 9.5 Call 5.00 5.25 0.00 0.00 0 0 10.0 Call 4.50 4.75 4.82 0.00 0 5 10.5 Call 4.05 4.25 0.00 0.00 0 0 11.0 Call 3.60 3.80 0.00 0.00 0 0 11.5 Call 3.15 3.30 0.00 0.00 0 0 12.0 Call 2.73 2.84 2.85 0.00 0 6 12.5 Call 2.30 2.44 1.92 0.00 0 22 13.0 Call 1.96 2.03 2.39 0.00 0 9 13.5 Call 1.60 1.68 1.79 0.00 0 151 14.0 Call 1.29 1.35 1.50 0.00 0 119 14.5 Call 1.02 1.08 1.09 0.00 0 267 15.0 Call 0.80 0.85 0.82 0.00 0 121 15.5 Call 0.62 0.67 0.89 0.00 0 71 16.0 Call 0.46 0.52 0.52 0.00 0 1,101 16.5 Call 0.35 0.39 0.46 0.00 0 83 17.0 Call 0.25 0.31 0.35 0.00 0 195 17.5 Call 0.20 0.24 0.32 0.00 0 36 18.0 Call 0.15 0.18 0.21 0.00 0 14 18.5 Call 0.11 0.15 0.18 0.00 0 2 19.0 Call 0.07 0.12 0.14 0.00 0 26 19.5 Call 0.07 0.10 0.09 0.00 0 17 20.0 Call 0.04 0.10 0.10 0.00 0 25 21.0 Call 0.02 0.08 0.10 0.00 0 1 22.0 Call 0.01 0.07 0.05 0.00 0 8 23.0 Call 0.00 0.06 0.00 0.00 0 0 24.0 Call 0.00 0.05 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.13 0.00 0 1 8.5 Put 0.00 0.03 0.08 0.00 0 3 9.0 Put 0.00 0.04 0.12 0.00 0 6 9.5 Put 0.02 0.08 0.05 0.00 0 59 10.0 Put 0.05 0.10 0.07 0.00 0 108 10.5 Put 0.08 0.10 0.12 0.00 0 19 11.0 Put 0.11 0.14 0.12 0.00 0 55 11.5 Put 0.15 0.19 0.24 0.00 0 17 12.0 Put 0.22 0.25 0.24 0.00 0 494 12.5 Put 0.30 0.34 0.36 0.00 0 615 13.0 Put 0.42 0.46 0.40 0.00 0 65 13.5 Put 0.56 0.61 0.56 0.00 0 73 14.0 Put 0.74 0.80 0.68 0.00 0 88 14.5 Put 0.97 1.02 1.01 0.00 0 112 15.0 Put 1.24 1.30 1.24 0.00 0 151 15.5 Put 1.56 1.63 1.51 0.00 0 19 16.0 Put 1.91 1.96 1.92 0.00 0 11 16.5 Put 2.28 2.36 2.56 0.00 0 101 17.0 Put 2.69 2.76 3.13 0.00 0 4 17.5 Put 3.10 3.25 3.50 0.00 0 4 18.0 Put 3.55 3.70 3.75 0.00 0 2 18.5 Put 4.00 4.15 4.25 0.00 0 10 19.0 Put 4.40 4.70 6.25 0.00 0 14 19.5 Put 4.90 5.15 0.00 0.00 0 0 20.0 Put 5.40 5.70 6.93 0.00 0 3 21.0 Put 6.35 6.65 6.83 0.00 0 2 22.0 Put 7.35 7.60 0.00 0.00 0 0 23.0 Put 8.30 8.60 8.37 0.00 0 1 24.0 Put 9.35 9.65 0.00 0.00 0 0 25.0 Put 10.30 10.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.45 9.70 0.00 0.00 0 0 8.0 Call 6.50 6.75 0.00 0.00 0 0 8.5 Call 6.00 6.25 0.00 0.00 0 0 9.0 Call 5.45 5.80 0.00 0.00 0 0 9.5 Call 5.00 5.25 0.00 0.00 0 0 10.0 Call 4.55 4.80 4.45 0.00 0 1 10.5 Call 4.10 4.35 0.00 0.00 0 0 11.0 Call 3.65 3.85 0.00 0.00 0 0 11.5 Call 3.15 3.35 0.00 0.00 0 0 12.0 Call 2.78 2.98 0.00 0.00 0 0 12.5 Call 2.43 2.52 2.83 0.00 0 6 13.0 Call 2.07 2.14 2.28 0.00 0 5 13.5 Call 1.72 1.79 1.70 0.00 0 22 14.0 Call 1.42 1.50 1.43 0.00 0 28 14.5 Call 1.15 1.22 1.18 0.00 0 139 15.0 Call 0.94 0.99 1.07 0.00 0 40 15.5 Call 0.76 0.80 0.92 0.00 0 14 16.0 Call 0.59 0.65 0.68 0.00 0 256 16.5 Call 0.47 0.52 0.60 0.00 0 30 17.0 Call 0.37 0.41 0.39 0.00 0 42 17.5 Call 0.29 0.33 0.29 0.00 0 106 18.0 Call 0.23 0.27 0.25 0.00 0 17 18.5 Call 0.18 0.22 0.28 0.00 0 2 19.0 Call 0.13 0.18 0.17 0.00 0 7 19.5 Call 0.12 0.16 0.12 0.00 0 16 20.0 Call 0.09 0.15 0.15 0.00 0 21 21.0 Call 0.06 0.12 0.00 0.00 0 0 22.0 Call 0.04 0.09 0.07 0.00 0 10 23.0 Call 0.03 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.00 0.07 0.00 0.00 0 0 8.5 Put 0.00 0.08 0.10 0.00 0 1 9.0 Put 0.01 0.08 0.00 0.00 0 0 9.5 Put 0.02 0.11 0.00 0.00 0 0 10.0 Put 0.09 0.11 0.09 0.00 0 70 10.5 Put 0.12 0.15 0.15 0.00 0 1 11.0 Put 0.16 0.20 0.23 0.00 0 2 11.5 Put 0.23 0.27 0.32 0.00 0 2 12.0 Put 0.30 0.34 0.33 0.00 0 56 12.5 Put 0.40 0.45 0.39 0.00 0 13 13.0 Put 0.53 0.58 0.56 0.00 0 40 13.5 Put 0.69 0.75 0.68 0.00 0 25 14.0 Put 0.88 0.95 0.89 0.00 0 562 14.5 Put 1.12 1.18 1.09 0.00 0 53 15.0 Put 1.39 1.45 1.40 0.00 0 39 15.5 Put 1.70 1.77 1.95 0.00 0 523 16.0 Put 2.04 2.11 0.00 0.00 0 0 16.5 Put 2.41 2.49 2.40 0.00 0 1 17.0 Put 2.81 2.87 2.66 0.00 0 0 17.5 Put 3.20 3.35 3.33 0.00 0 1 18.0 Put 3.65 3.80 0.00 0.00 0 0 18.5 Put 4.10 4.20 0.00 0.00 0 0 19.0 Put 4.55 4.70 0.00 0.00 0 0 19.5 Put 5.00 5.15 0.00 0.00 0 0 20.0 Put 5.50 5.65 0.00 0.00 0 0 21.0 Put 6.40 6.70 6.90 0.00 0 1 22.0 Put 7.35 7.65 7.89 0.00 0 2 23.0 Put 8.35 8.70 8.49 0.00 0 0 24.0 Put 9.35 9.60 0.00 0.00 0 0 25.0 Put 10.35 10.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 36 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.45 14.15 0.00 0.00 0 0 2.0 Call 12.45 13.15 11.40 0.00 0 1 3.0 Call 11.50 11.65 0.00 0.00 0 0 4.0 Call 10.50 10.70 8.70 0.00 0 2 5.0 Call 9.50 9.65 9.08 0.00 0 183 6.0 Call 8.50 8.65 8.56 0.00 0 2,705 7.0 Call 7.50 7.65 7.85 0.00 0 1,017 8.0 Call 6.55 6.70 6.28 0.00 0 16 9.0 Call 5.55 5.75 5.91 0.00 0 20 10.0 Call 4.60 4.80 4.97 0.00 0 159 11.0 Call 3.70 3.85 3.43 0.00 0 237 12.0 Call 2.90 3.00 2.94 0.00 0 775 13.0 Call 2.19 2.24 2.37 0.00 0 1,799 14.0 Call 1.56 1.62 1.58 0.00 0 2,231 15.0 Call 1.07 1.12 1.07 0.00 0 6,159 16.0 Call 0.72 0.76 0.72 0.00 0 5,170 17.0 Call 0.47 0.51 0.49 0.00 0 1,443 18.0 Call 0.31 0.34 0.32 0.00 0 2,698 19.0 Call 0.20 0.24 0.26 0.00 0 1,831 20.0 Call 0.14 0.17 0.15 0.00 0 5,029 21.0 Call 0.10 0.13 0.13 0.00 0 1,219 22.0 Call 0.06 0.11 0.10 0.00 0 1,022 23.0 Call 0.06 0.09 0.07 0.00 0 1,525 24.0 Call 0.04 0.08 0.08 0.00 0 1,267 25.0 Call 0.04 0.06 0.05 0.00 0 2,210 26.0 Call 0.03 0.07 0.04 0.00 0 963 27.0 Call 0.02 0.06 0.04 0.00 0 476 28.0 Call 0.02 0.05 0.03 0.00 0 618 29.0 Call 0.02 0.05 0.02 0.00 0 465 30.0 Call 0.02 0.04 0.02 0.00 0 2,298 31.0 Call 0.01 0.05 0.03 0.00 0 517 32.0 Call 0.01 0.05 0.01 0.00 0 612 33.0 Call 0.00 0.05 0.03 0.00 0 527 34.0 Call 0.01 0.04 0.05 0.00 0 378 35.0 Call 0.01 0.04 0.01 0.00 0 1,169 36.0 Call 0.00 0.04 0.09 0.00 0 538 37.0 Call 0.00 0.04 0.06 0.00 0 643 38.0 Call 0.00 0.04 0.07 0.00 0 414 39.0 Call 0.01 0.04 0.04 0.00 0 769 40.0 Call 0.01 0.04 0.01 0.00 0 2,033 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.00 0 165 2.0 Put 0.00 0.03 0.03 0.00 0 562 3.0 Put 0.00 0.04 0.06 0.00 0 207 4.0 Put 0.00 0.04 0.05 0.00 0 147 5.0 Put 0.00 0.02 0.01 0.00 0 2,231 6.0 Put 0.00 0.05 0.02 0.00 0 251 7.0 Put 0.02 0.06 0.06 0.00 0 3,021 8.0 Put 0.04 0.08 0.06 0.00 0 5,124 9.0 Put 0.08 0.10 0.09 0.00 0 3,894 10.0 Put 0.14 0.16 0.15 0.00 0 8,055 11.0 Put 0.24 0.27 0.25 0.00 0 5,908 12.0 Put 0.40 0.44 0.41 0.00 0 12,349 13.0 Put 0.66 0.70 0.67 0.00 0 16,858 14.0 Put 1.05 1.07 1.05 0.00 0 3,238 15.0 Put 1.54 1.60 1.57 0.00 0 3,930 16.0 Put 2.17 2.23 2.08 0.00 0 2,221 17.0 Put 2.92 3.05 3.28 0.00 0 5,177 18.0 Put 3.75 3.85 3.65 0.00 0 2,519 19.0 Put 4.60 4.75 4.68 0.00 0 1,282 20.0 Put 5.55 5.70 6.00 0.00 0 2,293 21.0 Put 6.45 6.70 6.27 0.00 0 409 22.0 Put 7.45 7.60 7.40 0.00 0 608 23.0 Put 8.45 8.60 8.30 0.00 0 581 24.0 Put 9.40 9.60 9.29 0.00 0 308 25.0 Put 10.40 10.60 10.87 0.00 0 1,192 26.0 Put 11.35 11.55 11.31 0.00 0 494 27.0 Put 12.35 12.55 12.34 0.00 0 254 28.0 Put 13.40 13.55 13.27 0.00 0 444 29.0 Put 14.40 14.65 16.10 0.00 0 251 30.0 Put 15.40 15.65 15.52 0.00 0 620 31.0 Put 15.90 16.75 16.84 0.00 0 376 32.0 Put 16.90 17.75 17.91 0.00 0 92 33.0 Put 17.90 18.60 21.28 0.00 0 59 34.0 Put 18.90 19.60 19.30 0.00 0 43 35.0 Put 19.90 20.75 20.74 0.00 0 208 36.0 Put 20.90 21.60 22.50 0.00 0 79 37.0 Put 21.85 22.60 23.05 0.00 0 291 38.0 Put 22.85 23.65 25.22 0.00 0 176 39.0 Put 23.85 24.60 25.99 0.00 0 15 40.0 Put 24.85 25.65 26.60 0.00 0 89 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.45 9.75 0.00 0.00 0 0 8.0 Call 6.50 6.75 0.00 0.00 0 0 8.5 Call 6.05 6.30 0.00 0.00 0 0 9.0 Call 5.55 5.80 0.00 0.00 0 0 9.5 Call 5.05 5.35 0.00 0.00 0 0 10.0 Call 4.60 4.90 0.00 0.00 0 0 10.5 Call 4.20 4.35 0.00 0.00 0 0 11.0 Call 3.75 3.90 0.00 0.00 0 0 11.5 Call 3.35 3.50 3.30 0.00 0 17 12.0 Call 2.97 3.10 3.05 0.00 0 2 12.5 Call 2.63 2.71 0.00 0.00 0 0 13.0 Call 2.27 2.36 0.00 0.00 0 0 13.5 Call 1.97 2.03 1.98 0.00 0 2 14.0 Call 1.68 1.76 1.74 0.00 0 45 14.5 Call 1.42 1.49 1.57 0.00 0 8 15.0 Call 1.21 1.27 1.34 0.00 0 15 15.5 Call 1.01 1.07 1.21 0.00 0 27 16.0 Call 0.85 0.91 0.92 0.00 0 11 16.5 Call 0.70 0.76 0.73 0.00 0 1 17.0 Call 0.58 0.63 0.53 0.00 0 22 17.5 Call 0.48 0.53 0.00 0.00 0 0 18.0 Call 0.40 0.46 0.45 0.00 0 1 18.5 Call 0.33 0.38 0.40 0.00 0 110 19.0 Call 0.27 0.32 0.40 0.00 0 1 19.5 Call 0.22 0.27 0.24 0.00 0 1 20.0 Call 0.18 0.23 0.24 0.00 0 15 21.0 Call 0.13 0.17 0.00 0.00 0 0 22.0 Call 0.09 0.17 0.00 0.00 0 0 23.0 Call 0.07 0.14 0.00 0.00 0 0 24.0 Call 0.04 0.12 0.00 0.00 0 0 25.0 Call 0.03 0.10 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 8.0 Put 0.04 0.09 0.00 0.00 0 0 8.5 Put 0.04 0.14 0.12 0.00 0 1 9.0 Put 0.10 0.14 0.17 0.00 0 1 9.5 Put 0.14 0.17 0.00 0.00 0 0 10.0 Put 0.17 0.22 0.20 0.00 0 7 10.5 Put 0.23 0.27 0.23 0.00 0 0 11.0 Put 0.31 0.34 0.39 0.00 0 1 11.5 Put 0.39 0.43 0.38 0.00 0 1 12.0 Put 0.49 0.54 0.51 0.00 0 2 12.5 Put 0.62 0.67 0.78 0.00 0 504 13.0 Put 0.77 0.83 0.74 0.00 0 8 13.5 Put 0.96 1.01 0.00 0.00 0 0 14.0 Put 1.16 1.22 1.18 0.00 0 12 14.5 Put 1.41 1.46 1.45 0.00 0 1 15.0 Put 1.66 1.74 1.69 0.00 0 1 15.5 Put 1.96 2.05 0.00 0.00 0 0 16.0 Put 2.32 2.38 2.21 0.00 0 1 16.5 Put 2.66 2.74 0.00 0.00 0 0 17.0 Put 3.00 3.15 0.00 0.00 0 0 17.5 Put 3.40 3.55 0.00 0.00 0 0 18.0 Put 3.85 3.95 0.00 0.00 0 0 18.5 Put 4.25 4.40 0.00 0.00 0 0 19.0 Put 4.70 4.85 0.00 0.00 0 0 19.5 Put 5.15 5.30 0.00 0.00 0 0 20.0 Put 5.60 5.80 0.00 0.00 0 0 21.0 Put 6.50 6.70 0.00 0.00 0 0 22.0 Put 7.45 7.75 0.00 0.00 0 0 23.0 Put 8.40 8.75 0.00 0.00 0 0 24.0 Put 9.40 9.70 0.00 0.00 0 0 25.0 Put 10.35 10.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 50 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.40 9.75 0.00 0.00 0 0 6.0 Call 8.45 8.75 0.00 0.00 0 0 7.0 Call 7.40 7.80 7.48 0.00 0 27 8.0 Call 6.45 6.80 5.45 0.00 0 7 9.0 Call 5.55 5.85 5.00 0.00 0 1 10.0 Call 4.65 4.90 5.16 0.00 0 102 11.0 Call 3.80 3.95 3.30 0.00 0 28 12.0 Call 3.05 3.20 3.35 0.00 0 94 13.0 Call 2.39 2.48 2.60 0.00 0 734 14.0 Call 1.80 1.87 2.00 0.00 0 345 15.0 Call 1.32 1.38 1.34 0.00 0 1,352 16.0 Call 0.96 1.01 1.05 0.00 0 732 17.0 Call 0.68 0.73 0.75 0.00 0 757 18.0 Call 0.48 0.55 0.59 0.00 0 1,475 19.0 Call 0.34 0.39 0.36 0.00 0 218 20.0 Call 0.24 0.28 0.27 0.00 0 1,156 21.0 Call 0.17 0.21 0.21 0.00 0 183 22.0 Call 0.13 0.17 0.14 0.00 0 464 23.0 Call 0.09 0.14 0.15 0.00 0 280 24.0 Call 0.07 0.12 0.13 0.00 0 337 25.0 Call 0.07 0.11 0.10 0.00 0 1,025 26.0 Call 0.05 0.11 0.07 0.00 0 637 27.0 Call 0.03 0.07 0.06 0.00 0 198 28.0 Call 0.01 0.09 0.05 0.00 0 180 29.0 Call 0.00 0.09 0.09 0.00 0 400 30.0 Call 0.00 0.08 0.04 0.00 0 863 31.0 Call 0.00 0.08 0.06 0.00 0 496 32.0 Call 0.00 0.07 0.05 0.00 0 1,358 33.0 Call 0.00 0.07 0.19 0.00 0 788 34.0 Call 0.00 0.07 0.09 0.00 0 194 35.0 Call 0.00 0.06 0.10 0.00 0 154 36.0 Call 0.00 0.06 0.04 0.00 0 331 37.0 Call 0.00 0.06 0.10 0.00 0 189 38.0 Call 0.00 0.06 0.03 0.00 0 470 39.0 Call 0.00 0.06 0.10 0.00 0 164 40.0 Call 0.01 0.06 0.02 0.00 0 256 41.0 Call 0.00 0.06 0.05 0.00 0 641 42.0 Call 0.00 0.06 0.01 0.00 0 109 43.0 Call 0.00 0.06 0.15 0.00 0 225 44.0 Call 0.00 0.06 0.10 0.00 0 690 45.0 Call 0.00 0.06 0.04 0.00 0 167 46.0 Call 0.00 0.06 0.21 0.00 0 6 47.0 Call 0.00 0.06 0.04 0.00 0 44 48.0 Call 0.00 0.06 0.05 0.00 0 10 49.0 Call 0.00 0.05 0.18 0.00 0 9 50.0 Call 0.00 0.05 0.11 0.00 0 317 51.0 Call 0.00 0.05 0.26 0.00 0 227 52.0 Call 0.00 0.05 0.01 0.00 0 71 53.0 Call 0.00 0.05 0.07 0.00 0 35 54.0 Call 0.00 0.05 0.07 0.00 0 12 55.0 Call 0.00 0.05 0.16 0.00 0 127 56.0 Call 0.00 0.05 0.03 0.00 0 550 60.0 Call 0.00 0.05 0.01 0.00 0 292 65.0 Call 0.00 0.05 0.02 0.00 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.01 0.00 0 5,782 6.0 Put 0.00 0.08 0.42 0.00 0 95 7.0 Put 0.01 0.11 0.05 0.00 0 1,133 8.0 Put 0.04 0.14 0.06 0.00 0 654 9.0 Put 0.14 0.16 0.16 0.00 0 395 10.0 Put 0.23 0.26 0.24 0.00 0 1,263 11.0 Put 0.37 0.41 0.40 0.00 0 887 12.0 Put 0.58 0.63 0.60 0.00 0 1,749 13.0 Put 0.88 0.93 0.90 0.00 0 3,871 14.0 Put 1.28 1.35 1.30 0.00 0 6,060 15.0 Put 1.81 1.87 1.82 0.00 0 1,160 16.0 Put 2.44 2.51 2.84 0.00 0 915 17.0 Put 3.15 3.25 3.00 0.00 0 671 18.0 Put 3.95 4.05 3.87 0.00 0 1,226 19.0 Put 4.80 4.95 4.98 0.00 0 1,434 20.0 Put 5.65 5.85 5.75 0.00 0 6,451 21.0 Put 6.60 6.75 7.05 0.00 0 890 22.0 Put 7.45 7.80 7.70 0.00 0 488 23.0 Put 8.45 8.75 10.35 0.00 0 499 24.0 Put 9.40 9.70 10.30 0.00 0 471 25.0 Put 10.40 10.65 10.35 0.00 0 914 26.0 Put 11.35 11.70 11.89 0.00 0 182 27.0 Put 12.30 12.70 13.05 0.00 0 60 28.0 Put 13.35 13.65 13.85 0.00 0 307 29.0 Put 14.35 14.65 14.87 0.00 0 64 30.0 Put 15.30 15.65 16.05 0.00 0 175 31.0 Put 15.90 16.80 17.50 0.00 0 182 32.0 Put 16.90 17.80 14.79 0.00 0 346 33.0 Put 17.90 18.75 21.28 0.00 0 113 34.0 Put 18.90 19.75 20.40 0.00 0 135 35.0 Put 19.90 20.75 21.10 0.00 0 250 36.0 Put 20.90 21.75 23.60 0.00 0 13 37.0 Put 21.90 22.75 24.21 0.00 0 17 38.0 Put 22.85 23.75 20.58 0.00 0 22 39.0 Put 23.85 24.75 21.33 0.00 0 15 40.0 Put 24.85 25.75 25.79 0.00 0 110 41.0 Put 25.85 26.75 27.70 0.00 0 4 42.0 Put 26.85 27.75 18.40 0.00 0 229 43.0 Put 27.85 28.75 19.32 0.00 0 30 44.0 Put 28.85 29.75 29.95 0.00 0 2 45.0 Put 29.85 30.65 30.60 0.00 0 38 46.0 Put 30.85 31.75 21.40 0.00 0 23 47.0 Put 31.85 32.60 24.50 0.00 0 6 48.0 Put 32.85 33.60 23.05 0.00 0 1 49.0 Put 33.85 34.75 34.70 0.00 0 0 50.0 Put 34.85 35.60 35.65 0.00 0 1,163 51.0 Put 35.85 36.75 0.00 0.00 0 0 52.0 Put 36.85 37.75 26.60 0.00 0 0 53.0 Put 37.85 38.75 0.00 0.00 0 0 54.0 Put 38.85 39.75 31.05 0.00 0 0 55.0 Put 39.85 40.65 31.34 0.00 0 25 56.0 Put 40.85 41.70 29.35 0.00 0 1 60.0 Put 44.85 45.80 34.50 0.00 0 0 65.0 Put 49.85 50.75 38.20 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 127 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.45 14.15 18.50 0.00 0 0 2.0 Call 12.45 13.15 0.00 0.00 0 0 3.0 Call 11.50 11.70 0.00 0.00 0 0 4.0 Call 10.50 10.70 0.00 0.00 0 0 5.0 Call 9.50 9.70 9.81 0.00 0 25 6.0 Call 8.55 8.75 6.80 0.00 0 12 7.0 Call 7.60 7.80 5.30 0.00 0 8 8.0 Call 6.75 6.90 6.60 0.00 0 6 9.0 Call 5.90 6.05 5.75 0.00 0 61 10.0 Call 5.10 5.30 4.97 0.00 0 168 11.0 Call 4.40 4.55 4.70 0.00 0 74 12.0 Call 3.75 3.95 4.05 0.00 0 866 13.0 Call 3.20 3.35 3.21 0.00 0 939 14.0 Call 2.75 2.82 2.87 0.00 0 1,088 15.0 Call 2.33 2.38 2.32 0.00 0 32,716 16.0 Call 1.92 2.02 1.95 0.00 0 2,123 17.0 Call 1.61 1.69 1.66 0.00 0 917 18.0 Call 1.34 1.42 1.35 0.00 0 912 19.0 Call 1.12 1.20 1.09 0.00 0 508 20.0 Call 0.94 1.02 0.96 0.00 0 2,210 21.0 Call 0.79 0.87 0.80 0.00 0 106 22.0 Call 0.67 0.74 0.78 0.00 0 265 23.0 Call 0.57 0.64 0.58 0.00 0 286 24.0 Call 0.48 0.55 0.57 0.00 0 396 25.0 Call 0.42 0.48 0.43 0.00 0 924 26.0 Call 0.36 0.43 0.40 0.00 0 111 27.0 Call 0.31 0.38 0.36 0.00 0 459 28.0 Call 0.28 0.33 0.30 0.00 0 529 29.0 Call 0.25 0.30 0.27 0.00 0 316 30.0 Call 0.22 0.27 0.23 0.00 0 1,753 31.0 Call 0.20 0.25 0.21 0.00 0 426 32.0 Call 0.19 0.24 0.18 0.00 0 93 33.0 Call 0.17 0.21 0.25 0.00 0 232 34.0 Call 0.16 0.19 0.21 0.00 0 36 35.0 Call 0.15 0.18 0.15 0.00 0 850 36.0 Call 0.14 0.19 0.47 0.00 0 224 37.0 Call 0.13 0.16 0.13 0.00 0 141 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.00 0 41 2.0 Put 0.00 0.06 0.03 0.00 0 585 3.0 Put 0.01 0.09 0.06 0.00 0 135 4.0 Put 0.04 0.12 0.10 0.00 0 701 5.0 Put 0.10 0.17 0.14 0.00 0 483 6.0 Put 0.15 0.22 0.22 0.00 0 3,781 7.0 Put 0.25 0.32 0.29 0.00 0 1,969 8.0 Put 0.39 0.43 0.41 0.00 0 1,443 9.0 Put 0.56 0.61 0.58 0.00 0 1,162 10.0 Put 0.78 0.85 0.79 0.00 0 6,043 11.0 Put 1.06 1.14 1.03 0.00 0 1,400 12.0 Put 1.41 1.50 1.39 0.00 0 2,748 13.0 Put 1.83 1.91 1.85 0.00 0 3,298 14.0 Put 2.33 2.41 2.33 0.00 0 1,351 15.0 Put 2.88 2.98 2.84 0.00 0 2,002 16.0 Put 3.45 3.65 3.50 0.00 0 985 17.0 Put 4.15 4.30 4.20 0.00 0 640 18.0 Put 4.90 5.05 4.90 0.00 0 853 19.0 Put 5.65 5.85 6.05 0.00 0 321 20.0 Put 6.45 6.65 6.40 0.00 0 982 21.0 Put 7.30 7.45 7.83 0.00 0 346 22.0 Put 8.15 8.35 8.10 0.00 0 660 23.0 Put 9.05 9.25 9.05 0.00 0 228 24.0 Put 9.95 10.15 10.35 0.00 0 443 25.0 Put 10.85 11.10 11.30 0.00 0 272 26.0 Put 11.80 12.00 11.62 0.00 0 89 27.0 Put 12.75 12.95 12.67 0.00 0 85 28.0 Put 13.70 13.90 14.90 0.00 0 66 29.0 Put 14.65 14.85 15.05 0.00 0 164 30.0 Put 15.60 15.80 15.55 0.00 0 37 31.0 Put 16.15 16.95 14.15 0.00 0 120 32.0 Put 17.15 17.95 18.04 0.00 0 100 33.0 Put 18.10 18.95 20.65 0.00 0 44 34.0 Put 19.10 19.90 20.08 0.00 0 53 35.0 Put 20.25 20.90 21.30 0.00 0 29 36.0 Put 21.05 21.90 22.68 0.00 0 18 37.0 Put 22.05 22.80 22.86 0.00 0 44 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 141 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.40 9.85 9.45 0.00 0 5 6.0 Call 8.50 8.85 0.00 0.00 0 0 7.0 Call 7.45 8.00 0.00 0.00 0 0 8.0 Call 6.60 7.05 6.60 0.00 0 2 9.0 Call 5.95 6.25 6.29 0.00 0 62 10.0 Call 5.15 5.35 5.30 0.00 0 25 11.0 Call 4.50 4.65 4.30 0.00 0 7 12.0 Call 3.85 4.05 4.10 0.00 0 30 13.0 Call 3.30 3.45 3.40 0.00 0 1,138 14.0 Call 2.81 2.95 3.06 0.00 0 106 15.0 Call 2.38 2.52 2.49 0.00 0 350 16.0 Call 2.02 2.15 2.10 0.00 0 119 17.0 Call 1.73 1.83 1.75 0.00 0 382 18.0 Call 1.46 1.57 1.50 0.00 0 119 19.0 Call 1.23 1.33 1.39 0.00 0 254 20.0 Call 1.05 1.13 1.22 0.00 0 311 21.0 Call 0.89 0.98 0.94 0.00 0 248 22.0 Call 0.76 0.84 0.77 0.00 0 104 23.0 Call 0.65 0.73 0.70 0.00 0 180 24.0 Call 0.56 0.64 0.56 0.00 0 222 25.0 Call 0.49 0.57 0.60 0.00 0 323 26.0 Call 0.43 0.49 0.38 0.00 0 204 27.0 Call 0.37 0.45 0.50 0.00 0 324 28.0 Call 0.33 0.40 0.32 0.00 0 143 29.0 Call 0.30 0.35 0.40 0.00 0 205 30.0 Call 0.26 0.32 0.32 0.00 0 311 31.0 Call 0.24 0.29 0.28 0.00 0 208 32.0 Call 0.22 0.27 0.29 0.00 0 151 33.0 Call 0.18 0.26 0.11 0.00 0 42 34.0 Call 0.18 0.23 0.24 0.00 0 430 35.0 Call 0.16 0.22 0.25 0.00 0 266 36.0 Call 0.15 0.21 0.16 0.00 0 359 37.0 Call 0.13 0.20 0.13 0.00 0 257 38.0 Call 0.12 0.18 0.15 0.00 0 540 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.17 0.15 0.00 0 103 6.0 Put 0.20 0.26 0.21 0.00 0 10 7.0 Put 0.31 0.38 0.42 0.00 0 129 8.0 Put 0.45 0.51 0.44 0.00 0 244 9.0 Put 0.62 0.71 0.52 0.00 0 117 10.0 Put 0.87 0.95 1.07 0.00 0 100 11.0 Put 1.17 1.25 1.16 0.00 0 51 12.0 Put 1.53 1.63 1.51 0.00 0 171 13.0 Put 1.95 2.06 2.01 0.00 0 588 14.0 Put 2.45 2.56 2.32 0.00 0 334 15.0 Put 3.00 3.15 2.96 0.00 0 1,474 16.0 Put 3.60 3.75 3.60 0.00 0 1,028 17.0 Put 4.30 4.45 4.34 0.00 0 185 18.0 Put 5.00 5.20 4.98 0.00 0 540 19.0 Put 5.75 5.95 6.30 0.00 0 295 20.0 Put 6.60 6.75 6.51 0.00 0 176 21.0 Put 7.40 7.60 7.75 0.00 0 520 22.0 Put 8.25 8.45 8.40 0.00 0 1,057 23.0 Put 9.15 9.35 9.26 0.00 0 620 24.0 Put 10.05 10.25 11.25 0.00 0 161 25.0 Put 10.95 11.15 12.20 0.00 0 695 26.0 Put 11.50 12.20 13.30 0.00 0 66 27.0 Put 12.45 13.15 12.70 0.00 0 147 28.0 Put 13.35 14.10 11.45 0.00 0 47 29.0 Put 14.30 15.10 17.40 0.00 0 171 30.0 Put 15.25 16.05 16.45 0.00 0 104 31.0 Put 16.25 17.00 18.74 0.00 0 5 32.0 Put 17.20 18.00 18.15 0.00 0 72 33.0 Put 18.15 18.95 12.72 0.00 0 260 34.0 Put 19.15 19.95 17.50 0.00 0 194 35.0 Put 20.10 20.95 21.35 0.00 0 327 36.0 Put 21.10 21.90 17.10 0.00 0 844 37.0 Put 22.05 22.90 23.20 0.00 0 1,761 38.0 Put 23.05 23.90 25.30 0.00 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 162 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.20 14.20 10.92 0.00 0 1 2.0 Call 12.20 13.20 9.89 0.00 0 0 3.0 Call 11.50 11.70 9.11 0.00 0 1 4.0 Call 10.45 10.70 8.15 0.00 0 1 5.0 Call 9.55 9.75 8.65 0.00 0 12 6.0 Call 8.55 8.80 7.92 0.00 0 1,117 7.0 Call 7.65 7.95 7.55 0.00 0 490 8.0 Call 6.85 7.00 6.62 0.00 0 505 9.0 Call 6.00 6.25 4.70 0.00 0 40 10.0 Call 5.25 5.50 5.35 0.00 0 1,292 11.0 Call 4.60 4.80 4.30 0.00 0 88 12.0 Call 4.00 4.15 3.70 0.00 0 407 13.0 Call 3.45 3.65 3.20 0.00 0 442 14.0 Call 3.05 3.15 3.06 0.00 0 1,029 15.0 Call 2.56 2.69 2.79 0.00 0 1,080 16.0 Call 2.21 2.32 2.15 0.00 0 529 17.0 Call 1.90 2.00 2.00 0.00 0 1,567 18.0 Call 1.64 1.73 1.57 0.00 0 1,307 19.0 Call 1.41 1.51 1.45 0.00 0 1,077 20.0 Call 1.22 1.30 1.22 0.00 0 2,462 21.0 Call 1.05 1.14 1.09 0.00 0 260 22.0 Call 0.91 1.00 0.96 0.00 0 383 23.0 Call 0.80 0.88 0.78 0.00 0 702 24.0 Call 0.70 0.78 0.75 0.00 0 1,139 25.0 Call 0.61 0.69 0.70 0.00 0 2,059 26.0 Call 0.54 0.62 0.57 0.00 0 852 27.0 Call 0.48 0.55 0.57 0.00 0 342 28.0 Call 0.43 0.51 0.50 0.00 0 845 29.0 Call 0.38 0.46 0.41 0.00 0 178 30.0 Call 0.35 0.42 0.40 0.00 0 4,090 31.0 Call 0.31 0.40 0.26 0.00 0 648 32.0 Call 0.29 0.37 0.35 0.00 0 344 33.0 Call 0.27 0.33 0.26 0.00 0 304 34.0 Call 0.24 0.32 0.24 0.00 0 881 35.0 Call 0.22 0.28 0.26 0.00 0 1,246 36.0 Call 0.21 0.28 0.25 0.00 0 370 37.0 Call 0.20 0.26 0.19 0.00 0 328 38.0 Call 0.19 0.24 0.24 0.00 0 369 39.0 Call 0.17 0.24 0.21 0.00 0 243 40.0 Call 0.16 0.22 0.20 0.00 0 3,185 41.0 Call 0.15 0.21 0.18 0.00 0 641 42.0 Call 0.14 0.19 0.18 0.00 0 869 43.0 Call 0.14 0.20 0.18 0.00 0 1,036 44.0 Call 0.13 0.18 0.15 0.00 0 2,561 45.0 Call 0.12 0.18 0.14 0.00 0 3,963 46.0 Call 0.12 0.18 0.09 0.00 0 574 47.0 Call 0.12 0.17 0.11 0.00 0 52 48.0 Call 0.11 0.16 0.12 0.00 0 751 49.0 Call 0.11 0.16 0.91 0.00 0 98 50.0 Call 0.10 0.15 0.10 0.00 0 2,252 51.0 Call 0.10 0.15 0.12 0.00 0 210 52.0 Call 0.10 0.15 0.08 0.00 0 137 53.0 Call 0.06 0.14 0.16 0.00 0 33 54.0 Call 0.06 0.14 0.37 0.00 0 164 55.0 Call 0.05 0.14 0.11 0.00 0 555 56.0 Call 0.05 0.13 0.18 0.00 0 293 57.0 Call 0.08 0.13 0.64 0.00 0 18 58.0 Call 0.05 0.13 0.27 0.00 0 220 59.0 Call 0.04 0.13 0.85 0.00 0 59 60.0 Call 0.08 0.12 0.10 0.00 0 3,530 61.0 Call 0.04 0.12 0.75 0.00 0 101 62.0 Call 0.04 0.12 0.23 0.00 0 205 63.0 Call 0.07 0.12 0.55 0.00 0 533 64.0 Call 0.03 0.12 0.26 0.00 0 507 65.0 Call 0.06 0.11 0.07 0.00 0 7,302 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.04 0.04 0.00 0 5,003 2.0 Put 0.00 0.07 0.03 0.00 0 760 3.0 Put 0.03 0.11 0.08 0.00 0 227 4.0 Put 0.08 0.16 0.13 0.00 0 1,822 5.0 Put 0.17 0.20 0.21 0.00 0 1,445 6.0 Put 0.27 0.31 0.32 0.00 0 2,239 7.0 Put 0.39 0.42 0.40 0.00 0 3,090 8.0 Put 0.55 0.59 0.54 0.00 0 3,009 9.0 Put 0.73 0.81 0.83 0.00 0 2,963 10.0 Put 1.01 1.09 1.01 0.00 0 6,395 11.0 Put 1.33 1.42 1.35 0.00 0 2,692 12.0 Put 1.70 1.81 1.70 0.00 0 1,144 13.0 Put 2.15 2.25 2.14 0.00 0 2,042 14.0 Put 2.65 2.76 2.66 0.00 0 2,904 15.0 Put 3.20 3.35 3.25 0.00 0 1,919 16.0 Put 3.80 3.95 4.13 0.00 0 1,613 17.0 Put 4.50 4.65 4.50 0.00 0 303 18.0 Put 5.20 5.40 5.50 0.00 0 677 19.0 Put 5.95 6.15 5.90 0.00 0 663 20.0 Put 6.75 6.95 6.65 0.00 0 2,174 21.0 Put 7.30 7.80 8.05 0.00 0 756 22.0 Put 8.10 8.65 8.27 0.00 0 674 23.0 Put 8.95 9.55 9.65 0.00 0 234 24.0 Put 9.85 10.45 10.15 0.00 0 1,638 25.0 Put 10.70 11.40 11.05 0.00 0 634 26.0 Put 11.65 12.30 11.90 0.00 0 842 27.0 Put 12.55 13.25 14.70 0.00 0 517 28.0 Put 13.45 14.20 13.90 0.00 0 749 29.0 Put 14.40 15.15 16.76 0.00 0 45 30.0 Put 15.35 16.15 15.69 0.00 0 966 31.0 Put 16.30 17.10 18.37 0.00 0 269 32.0 Put 17.25 18.05 18.73 0.00 0 152 33.0 Put 18.20 19.05 20.87 0.00 0 61 34.0 Put 19.20 20.00 21.16 0.00 0 99 35.0 Put 20.15 21.00 20.65 0.00 0 212 36.0 Put 21.10 22.00 23.26 0.00 0 117 37.0 Put 22.10 22.95 23.40 0.00 0 67 38.0 Put 23.05 23.95 23.42 0.00 0 1,122 39.0 Put 24.05 24.95 24.25 0.00 0 32 40.0 Put 25.05 25.90 26.25 0.00 0 793 41.0 Put 26.00 26.90 28.74 0.00 0 528 42.0 Put 27.00 27.90 30.24 0.00 0 603 43.0 Put 28.00 28.90 30.87 0.00 0 738 44.0 Put 28.95 29.85 21.05 0.00 0 161 45.0 Put 29.95 30.85 31.30 0.00 0 319 46.0 Put 30.95 31.85 21.20 0.00 0 112 47.0 Put 31.95 32.85 24.80 0.00 0 7 48.0 Put 32.95 33.85 21.50 0.00 0 31 49.0 Put 33.90 34.85 25.85 0.00 0 13 50.0 Put 34.90 35.80 31.57 0.00 0 135 51.0 Put 35.90 36.80 28.85 0.00 0 12 52.0 Put 36.90 37.95 26.50 0.00 0 220 53.0 Put 37.90 38.80 27.50 0.00 0 275 54.0 Put 38.90 39.80 28.35 0.00 0 325 55.0 Put 39.85 40.90 29.30 0.00 0 50 56.0 Put 40.85 42.00 37.00 0.00 0 0 57.0 Put 41.85 42.90 32.40 0.00 0 10 58.0 Put 42.85 44.00 0.00 0.00 0 0 59.0 Put 43.85 45.00 34.20 0.00 0 5 60.0 Put 44.85 45.80 42.75 0.00 0 1,726 61.0 Put 45.85 46.90 36.95 0.00 0 492 62.0 Put 46.85 48.00 39.34 0.00 0 288 63.0 Put 47.85 48.80 37.10 0.00 0 2 64.0 Put 48.85 49.80 38.00 0.00 0 10 65.0 Put 49.85 50.80 51.23 0.00 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 218 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 12.45 12.70 0.00 0.00 0 0 3.0 Call 11.45 11.70 11.32 0.00 0 1 4.0 Call 10.50 10.75 10.38 0.00 0 1 5.0 Call 9.55 9.80 0.00 0.00 0 0 6.0 Call 8.60 8.85 0.00 0.00 0 0 7.0 Call 7.75 8.00 8.35 0.00 0 1 8.0 Call 7.00 7.20 0.00 0.00 0 0 9.0 Call 6.20 6.45 0.00 0.00 0 0 10.0 Call 5.55 5.75 5.60 0.00 0 4 11.0 Call 4.90 5.10 0.00 0.00 0 0 12.0 Call 4.35 4.55 4.24 0.00 0 24 13.0 Call 3.85 4.00 3.74 0.00 0 24 14.0 Call 3.35 3.55 3.50 0.00 0 45 15.0 Call 3.05 3.15 3.30 0.00 0 67 16.0 Call 2.66 2.80 2.55 0.00 0 94 17.0 Call 2.35 2.48 2.49 0.00 0 251 18.0 Call 2.10 2.20 2.01 0.00 0 79 19.0 Call 1.86 1.96 1.40 0.00 0 1 20.0 Call 1.65 1.75 1.78 0.00 0 802 21.0 Call 1.47 1.57 1.57 0.00 0 119 22.0 Call 1.31 1.41 1.32 0.00 0 1 23.0 Call 1.17 1.27 1.15 0.00 0 6 24.0 Call 1.05 1.15 1.02 0.00 0 5 25.0 Call 0.94 1.04 1.02 0.00 0 224 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.02 0.22 0.00 0.00 0 0 3.0 Put 0.08 0.13 0.15 0.00 0 320 4.0 Put 0.09 0.22 0.00 0.00 0 0 5.0 Put 0.03 0.32 0.26 0.00 0 813 6.0 Put 0.36 0.43 0.72 0.00 0 584 7.0 Put 0.53 0.60 0.59 0.00 0 506 8.0 Put 0.75 0.81 0.73 0.00 0 1,094 9.0 Put 1.01 1.09 1.04 0.00 0 1,291 10.0 Put 1.32 1.40 1.33 0.00 0 57 11.0 Put 1.68 1.79 1.81 0.00 0 8 12.0 Put 2.10 2.21 2.12 0.00 0 107 13.0 Put 2.58 2.70 2.58 0.00 0 27 14.0 Put 3.10 3.25 3.17 0.00 0 102 15.0 Put 3.70 3.85 3.65 0.00 0 11 16.0 Put 4.30 4.45 5.50 0.00 0 17 17.0 Put 4.95 5.15 5.45 0.00 0 20 18.0 Put 5.65 5.85 5.75 0.00 0 466 19.0 Put 6.40 6.60 7.85 0.00 0 159 20.0 Put 6.60 7.40 7.80 0.00 0 503 21.0 Put 7.60 8.40 8.60 0.00 0 459 22.0 Put 8.60 9.20 9.80 0.00 0 1 23.0 Put 9.45 10.05 0.00 0.00 0 0 24.0 Put 10.30 10.80 11.62 0.00 0 188 25.0 Put 11.15 11.80 11.24 0.00 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 232 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 10.05 8.40 0.00 0 1 6.0 Call 8.50 9.00 0.00 0.00 0 0 7.0 Call 7.50 8.35 0.00 0.00 0 0 8.0 Call 6.95 7.30 7.15 0.00 0 6 9.0 Call 6.25 6.50 6.31 0.00 0 2 10.0 Call 5.55 5.85 5.13 0.00 0 76 11.0 Call 4.95 5.20 5.52 0.00 0 2 12.0 Call 4.40 4.65 4.31 0.00 0 21 13.0 Call 3.90 4.15 4.20 0.00 0 201 14.0 Call 3.45 3.65 3.50 0.00 0 25 15.0 Call 3.05 3.25 3.25 0.00 0 189 16.0 Call 2.72 2.90 2.78 0.00 0 345 17.0 Call 2.41 2.58 2.65 0.00 0 507 18.0 Call 2.16 2.31 2.28 0.00 0 99 19.0 Call 1.96 2.07 2.06 0.00 0 28 20.0 Call 1.75 1.86 1.93 0.00 0 227 21.0 Call 1.56 1.67 1.60 0.00 0 277 22.0 Call 1.40 1.51 1.56 0.00 0 758 23.0 Call 1.25 1.36 1.25 0.00 0 31 24.0 Call 1.14 1.23 1.21 0.00 0 160 25.0 Call 1.02 1.12 1.04 0.00 0 2,897 26.0 Call 0.92 1.03 0.92 0.00 0 108 27.0 Call 0.84 0.94 0.96 0.00 0 54 28.0 Call 0.76 0.87 0.78 0.00 0 1,755 29.0 Call 0.69 0.79 0.57 0.00 0 66 30.0 Call 0.63 0.73 0.64 0.00 0 154 31.0 Call 0.58 0.67 1.18 0.00 0 12 32.0 Call 0.54 0.63 0.53 0.00 0 65 33.0 Call 0.49 0.57 0.55 0.00 0 59 34.0 Call 0.45 0.55 1.00 0.00 0 2 35.0 Call 0.42 0.51 0.45 0.00 0 409 36.0 Call 0.39 0.48 0.44 0.00 0 10 37.0 Call 0.37 0.44 0.40 0.00 0 226 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 0.54 0.63 0.00 0 1,258 6.0 Put 0.41 0.48 0.85 0.00 0 88 7.0 Put 0.54 0.66 0.83 0.00 0 891 8.0 Put 0.78 0.88 1.40 0.00 0 49 9.0 Put 1.03 1.16 1.11 0.00 0 46 10.0 Put 1.37 1.48 1.52 0.00 0 153 11.0 Put 1.76 1.88 2.49 0.00 0 20 12.0 Put 2.19 2.30 2.45 0.00 0 95 13.0 Put 2.68 2.82 2.64 0.00 0 411 14.0 Put 3.20 3.35 3.22 0.00 0 40 15.0 Put 3.75 3.95 3.85 0.00 0 136 16.0 Put 4.40 4.60 5.50 0.00 0 69 17.0 Put 5.05 5.25 5.41 0.00 0 297 18.0 Put 5.75 6.00 6.75 0.00 0 72 19.0 Put 6.50 6.75 7.50 0.00 0 367 20.0 Put 6.70 7.70 7.75 0.00 0 59 21.0 Put 7.45 8.45 8.79 0.00 0 200 22.0 Put 8.30 9.30 6.85 0.00 0 3 23.0 Put 9.10 10.10 11.90 0.00 0 407 24.0 Put 9.95 10.95 6.01 0.00 0 4 25.0 Put 10.30 12.30 8.69 0.00 0 2 26.0 Put 11.20 13.20 13.65 0.00 0 1 27.0 Put 12.10 14.10 13.93 0.00 0 21 28.0 Put 13.00 15.00 12.22 0.00 0 2 29.0 Put 13.95 15.90 0.00 0.00 0 0 30.0 Put 14.90 16.85 18.10 0.00 0 5 31.0 Put 15.80 17.75 0.00 0.00 0 0 32.0 Put 16.75 18.70 18.25 0.00 0 10 33.0 Put 17.70 19.65 11.00 0.00 0 2 34.0 Put 18.70 20.60 12.10 0.00 0 1 35.0 Put 19.65 21.55 22.04 0.00 0 76 36.0 Put 20.60 23.00 22.62 0.00 0 74 37.0 Put 21.60 24.00 13.65 0.00 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 323 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.50 6.85 6.05 0.00 0 504 10.0 Call 5.90 6.20 6.13 0.00 0 10 11.0 Call 5.35 5.60 5.00 0.00 0 30 12.0 Call 4.80 5.10 4.90 0.00 0 3 13.0 Call 4.35 4.65 4.40 0.00 0 12 14.0 Call 3.85 4.25 4.35 0.00 0 7 15.0 Call 3.50 3.80 3.42 0.00 0 46 16.0 Call 3.20 3.55 3.35 0.00 0 6 17.0 Call 2.86 3.15 3.10 0.00 0 16 18.0 Call 2.62 2.93 2.75 0.00 0 534 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.20 1.59 1.14 0.00 0 459 10.0 Put 1.56 1.95 2.09 0.00 0 188 11.0 Put 1.97 2.36 2.93 0.00 0 1 12.0 Put 2.27 2.91 3.80 0.00 0 8 13.0 Put 2.77 3.35 3.60 0.00 0 10 14.0 Put 3.30 3.95 3.70 0.00 0 1 15.0 Put 3.90 4.55 4.37 0.00 0 37 16.0 Put 4.50 5.25 0.00 0.00 0 0 17.0 Put 5.10 5.85 0.00 0.00 0 0 18.0 Put 6.05 6.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 526 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.35 14.10 13.05 0.00 0 15 2.0 Call 12.10 13.30 12.60 0.00 0 0 3.0 Call 11.45 11.85 11.00 0.00 0 26 4.0 Call 10.25 11.00 10.70 0.00 0 3 5.0 Call 9.70 10.15 9.35 0.00 0 39 6.0 Call 8.95 9.40 9.35 0.00 0 6 7.0 Call 8.20 8.75 8.95 0.00 0 58 8.0 Call 7.65 8.10 7.65 0.00 0 542 9.0 Call 7.10 7.55 7.03 0.00 0 20 10.0 Call 6.55 7.05 6.78 0.00 0 585 11.0 Call 6.25 6.55 6.34 0.00 0 1,744 12.0 Call 5.60 6.05 5.60 0.00 0 2,319 13.0 Call 5.20 5.65 5.75 0.00 0 3,854 14.0 Call 5.00 5.20 5.08 0.00 0 3,750 15.0 Call 4.50 4.90 4.82 0.00 0 4,405 16.0 Call 4.20 4.55 4.58 0.00 0 354 17.0 Call 3.90 4.35 4.10 0.00 0 219 18.0 Call 3.65 4.00 3.90 0.00 0 332 19.0 Call 3.40 3.75 3.75 0.00 0 437 20.0 Call 3.25 3.55 3.40 0.00 0 4,818 21.0 Call 2.86 3.70 2.81 0.00 0 295 22.0 Call 2.75 3.25 2.97 0.00 0 279 23.0 Call 2.45 3.15 3.35 0.00 0 366 24.0 Call 2.30 3.05 2.50 0.00 0 318 25.0 Call 2.33 2.70 2.47 0.00 0 2,703 26.0 Call 2.04 2.75 2.40 0.00 0 675 27.0 Call 1.89 2.76 2.18 0.00 0 465 28.0 Call 1.52 2.49 2.20 0.00 0 292 29.0 Call 1.64 2.38 1.89 0.00 0 508 30.0 Call 1.54 2.09 2.09 0.00 0 2,154 31.0 Call 1.60 2.16 1.78 0.00 0 337 32.0 Call 1.50 2.08 1.85 0.00 0 220 33.0 Call 1.43 1.99 1.64 0.00 0 239 34.0 Call 1.28 1.91 1.50 0.00 0 395 35.0 Call 1.32 1.68 1.27 0.00 0 2,085 36.0 Call 1.19 1.77 1.38 0.00 0 135 37.0 Call 1.15 1.70 1.30 0.00 0 95 38.0 Call 1.08 1.64 1.30 0.00 0 647 39.0 Call 1.08 1.58 1.20 0.00 0 185 40.0 Call 1.00 1.49 1.05 0.00 0 3,193 41.0 Call 0.89 1.47 0.90 0.00 0 79 42.0 Call 0.75 1.35 1.25 0.00 0 368 43.0 Call 1.00 1.29 1.12 0.00 0 503 44.0 Call 0.74 1.32 1.11 0.00 0 111 45.0 Call 0.87 1.24 1.08 0.00 0 1,368 46.0 Call 0.90 1.23 0.93 0.00 0 54 47.0 Call 0.50 1.19 0.59 0.00 0 35 48.0 Call 0.35 1.19 0.65 0.00 0 49 49.0 Call 0.57 1.11 1.58 0.00 0 29 50.0 Call 0.80 1.00 0.90 0.00 0 1,825 51.0 Call 0.38 1.10 0.82 0.00 0 84 52.0 Call 0.28 1.07 0.60 0.00 0 43 53.0 Call 0.27 1.04 0.70 0.00 0 55 54.0 Call 0.29 1.02 5.00 0.00 0 18 55.0 Call 0.41 0.94 0.61 0.00 0 1,422 56.0 Call 0.14 0.98 0.50 0.00 0 58 57.0 Call 0.00 0.95 3.79 0.00 0 6 58.0 Call 0.03 0.93 1.39 0.00 0 36 59.0 Call 0.09 0.92 0.50 0.00 0 23 60.0 Call 0.35 0.73 0.70 0.00 0 795 61.0 Call 0.10 0.88 1.11 0.00 0 15 62.0 Call 0.22 0.87 0.55 0.00 0 224 63.0 Call 0.26 0.85 0.45 0.00 0 556 64.0 Call 0.25 0.60 0.50 0.00 0 69 65.0 Call 0.50 0.55 0.52 0.00 0 9,743 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.12 0.08 0.00 0 321 2.0 Put 0.20 0.26 0.24 0.00 0 32 3.0 Put 0.14 0.41 0.34 0.00 0 304 4.0 Put 0.27 0.61 0.60 0.00 0 33 5.0 Put 0.68 0.85 0.90 0.00 0 514 6.0 Put 0.93 1.31 1.21 0.00 0 121 7.0 Put 1.24 1.59 1.40 0.00 0 57 8.0 Put 1.58 1.95 1.81 0.00 0 41 9.0 Put 1.97 2.36 2.20 0.00 0 184 10.0 Put 2.41 2.92 2.54 0.00 0 188 11.0 Put 2.88 3.25 3.00 0.00 0 381 12.0 Put 3.40 3.95 3.60 0.00 0 218 13.0 Put 3.95 4.45 4.25 0.00 0 169 14.0 Put 4.25 5.05 4.30 0.00 0 323 15.0 Put 5.30 5.65 5.45 0.00 0 610 16.0 Put 5.75 6.35 6.30 0.00 0 250 17.0 Put 6.05 7.05 6.60 0.00 0 115 18.0 Put 6.75 7.75 7.95 0.00 0 184 19.0 Put 7.50 8.50 8.35 0.00 0 105 20.0 Put 8.60 9.25 8.90 0.00 0 294 21.0 Put 9.35 10.05 11.50 0.00 0 256 22.0 Put 9.80 10.85 10.80 0.00 0 160 23.0 Put 10.75 11.90 11.40 0.00 0 95 24.0 Put 11.75 12.90 13.00 0.00 0 120 25.0 Put 12.55 13.70 14.10 0.00 0 1,691 26.0 Put 12.85 14.55 15.78 0.00 0 178 27.0 Put 14.20 15.40 12.93 0.00 0 347 28.0 Put 15.05 15.85 17.20 0.00 0 137 29.0 Put 15.65 16.70 18.12 0.00 0 96 30.0 Put 16.80 17.55 18.55 0.00 0 162 31.0 Put 17.65 18.45 18.89 0.00 0 7 32.0 Put 18.55 19.75 19.45 0.00 0 153 33.0 Put 19.45 20.65 21.28 0.00 0 9 34.0 Put 20.35 21.55 21.61 0.00 0 11 35.0 Put 21.25 23.00 22.74 0.00 0 115 36.0 Put 22.20 23.50 25.02 0.00 0 53 37.0 Put 23.10 24.80 23.59 0.00 0 12 38.0 Put 23.10 25.70 25.10 0.00 0 54 39.0 Put 24.05 26.65 27.45 0.00 0 34 40.0 Put 25.00 27.55 26.71 0.00 0 1,016 41.0 Put 25.95 28.50 29.67 0.00 0 22 42.0 Put 26.90 29.45 28.24 0.00 0 242 43.0 Put 27.85 30.40 29.43 0.00 0 37 44.0 Put 28.80 31.35 24.79 0.00 0 40 45.0 Put 29.75 32.30 31.60 0.00 0 21 46.0 Put 31.55 33.25 32.28 0.00 0 9 47.0 Put 31.70 34.20 33.06 0.00 0 90 48.0 Put 32.65 35.15 34.27 0.00 0 125 49.0 Put 34.20 35.85 33.70 0.00 0 16 50.0 Put 34.60 37.00 36.34 0.00 0 28 51.0 Put 35.55 37.90 37.14 0.00 0 5 52.0 Put 36.50 38.60 38.59 0.00 0 131 53.0 Put 37.45 40.00 0.00 0.00 0 0 54.0 Put 38.45 41.00 40.68 0.00 0 204 55.0 Put 39.40 42.15 41.32 0.00 0 12 56.0 Put 40.35 43.15 42.03 0.00 0 399 57.0 Put 41.30 44.15 43.50 0.00 0 8 58.0 Put 42.30 45.15 36.59 0.00 0 8 59.0 Put 43.25 46.10 45.60 0.00 0 6 60.0 Put 44.20 47.10 46.24 0.00 0 474 61.0 Put 45.20 48.10 36.45 0.00 0 154 62.0 Put 46.15 49.10 40.25 0.00 0 9 63.0 Put 47.15 50.10 40.30 0.00 0 120 64.0 Put 48.10 51.10 0.00 0.00 0 0 65.0 Put 49.10 52.10 53.49 0.00 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 12, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.83 14.84 14.98 0.00 0.00 1300X4800 0.00 0.00 10,348 Fri Aug 12 2022 6:04:15 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 12 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.85 10.05 9.75 0.00 0 1 6.0 Call 8.85 9.05 0.00 0.00 0 0 7.0 Call 7.90 8.05 6.91 0.00 0 1 7.5 Call 7.35 7.55 6.10 0.00 0 1 8.0 Call 6.85 7.05 0.00 0.00 0 0 8.5 Call 6.35 6.55 0.00 0.00 0 0 9.0 Call 5.85 6.05 0.00 0.00 0 0 9.5 Call 5.35 5.55 0.00 0.00 0 0 10.0 Call 4.90 5.05 4.58 0.00 0 1 10.5 Call 4.35 4.55 2.60 0.00 0 0 11.0 Call 3.85 4.05 2.90 0.00 0 2 11.5 Call 3.35 3.55 3.44 0.00 0 42 12.0 Call 2.90 3.05 3.29 0.00 0 32 12.5 Call 2.39 2.59 2.70 0.00 0 40 13.0 Call 1.91 2.06 1.95 0.00 0 578 13.5 Call 1.41 1.54 1.43 0.00 0 437 14.0 Call 0.93 1.10 0.95 0.00 0 3,596 14.5 Call 0.49 0.58 0.50 0.00 0 7,273 15.0 Call 0.17 0.21 0.19 0.00 0 4,941 15.5 Call 0.05 0.07 0.06 0.00 0 2,501 16.0 Call 0.01 0.03 0.03 0.00 0 2,039 16.5 Call 0.01 0.02 0.02 0.00 0 515 17.0 Call 0.00 0.02 0.01 0.00 0 337 17.5 Call 0.00 0.02 0.01 0.00 0 1,004 18.0 Call 0.00 0.02 0.01 0.00 0 267 18.5 Call 0.00 0.03 0.01 0.00 0 4 19.0 Call 0.00 0.03 0.02 0.00 0 34 19.5 Call 0.00 0.03 0.02 0.00 0 95 20.0 Call 0.00 0.01 0.02 0.00 0 258 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.03 0.00 0 13 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.02 0.01 0.00 0 160 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.05 0.00 0 7 25.0 Call 0.00 0.02 0.00 0.00 0 0 26.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.05 0.00 0 22 6.0 Put 0.00 0.01 0.01 0.00 0 1 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.01 0.00 0 22 8.0 Put 0.00 0.02 0.01 0.00 0 100 8.5 Put 0.00 0.03 0.05 0.00 0 7 9.0 Put 0.00 0.03 0.09 0.00 0 22 9.5 Put 0.00 0.02 0.04 0.00 0 109 10.0 Put 0.00 0.02 0.01 0.00 0 1,655 10.5 Put 0.00 0.02 0.01 0.00 0 355 11.0 Put 0.00 0.01 0.01 0.00 0 504 11.5 Put 0.00 0.02 0.01 0.00 0 822 12.0 Put 0.00 0.01 0.01 0.00 0 2,903 12.5 Put 0.00 0.01 0.01 0.00 0 1,096 13.0 Put 0.01 0.02 0.02 0.00 0 1,475 13.5 Put 0.01 0.02 0.02 0.00 0 1,264 14.0 Put 0.01 0.02 0.02 0.00 0 4,026 14.5 Put 0.06 0.08 0.07 0.00 0 2,242 15.0 Put 0.20 0.26 0.25 0.00 0 681 15.5 Put 0.51 0.66 0.66 0.00 0 234 16.0 Put 0.99 1.11 1.08 0.00 0 408 16.5 Put 1.42 1.61 1.44 0.00 0 8 17.0 Put 1.96 2.17 2.26 0.00 0 16 17.5 Put 2.41 2.61 2.68 0.00 0 15 18.0 Put 2.90 3.15 2.70 0.00 0 6 18.5 Put 3.45 3.65 3.55 0.00 0 2 19.0 Put 3.95 4.15 0.00 0.00 0 0 19.5 Put 4.45 4.65 0.00 0.00 0 0 20.0 Put 4.95 5.20 5.85 0.00 0 3 20.5 Put 5.45 5.65 0.00 0.00 0 0 21.0 Put 5.95 6.10 6.80 0.00 0 1 21.5 Put 6.45 6.70 0.00 0.00 0 0 22.0 Put 6.95 7.10 6.85 0.00 0 0 22.5 Put 7.45 7.65 0.00 0.00 0 0 23.0 Put 7.95 8.15 8.41 0.00 0 2 24.0 Put 8.95 9.15 9.39 0.00 0 1 25.0 Put 9.95 10.10 9.97 0.00 0 6 26.0 Put 10.95 11.15 11.28 0.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 19 2022 7 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.85 14.25 11.35 0.00 0 0 2.0 Call 12.85 13.30 0.00 0.00 0 0 3.0 Call 11.85 12.05 0.00 0.00 0 0 4.0 Call 10.90 11.05 0.00 0.00 0 0 5.0 Call 9.85 10.10 0.00 0.00 0 0 6.0 Call 8.85 9.10 7.45 0.00 0 0 7.0 Call 7.85 8.25 5.87 0.00 0 0 7.5 Call 7.40 7.60 0.00 0.00 0 0 8.0 Call 6.85 7.15 3.85 0.00 0 0 8.5 Call 6.35 6.55 0.00 0.00 0 0 9.0 Call 5.90 6.20 4.10 0.00 0 0 9.5 Call 5.35 5.55 0.00 0.00 0 0 10.0 Call 4.85 5.15 4.90 0.00 0 600 10.5 Call 4.35 4.55 3.75 0.00 0 10 11.0 Call 3.80 4.10 4.22 0.00 0 188 11.5 Call 3.40 3.55 3.46 0.00 0 903 12.0 Call 2.84 3.10 3.35 0.00 0 395 12.5 Call 2.38 2.90 2.42 0.00 0 135 13.0 Call 1.97 2.08 2.02 0.00 0 2,823 13.5 Call 1.55 1.64 1.56 0.00 0 422 14.0 Call 1.17 1.25 1.15 0.00 0 2,632 14.5 Call 0.83 0.88 0.82 0.00 0 2,400 15.0 Call 0.56 0.59 0.55 0.00 0 5,713 15.5 Call 0.36 0.39 0.37 0.00 0 990 16.0 Call 0.21 0.25 0.21 0.00 0 2,644 16.5 Call 0.13 0.15 0.13 0.00 0 1,837 17.0 Call 0.07 0.10 0.08 0.00 0 3,339 17.5 Call 0.05 0.07 0.06 0.00 0 768 18.0 Call 0.03 0.04 0.04 0.00 0 1,061 18.5 Call 0.02 0.03 0.03 0.00 0 685 19.0 Call 0.01 0.03 0.02 0.00 0 1,172 19.5 Call 0.01 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.02 0.01 0.00 0 1,646 21.0 Call 0.00 0.02 0.02 0.00 0 577 22.0 Call 0.00 0.02 0.02 0.00 0 1,044 23.0 Call 0.00 0.03 0.01 0.00 0 907 24.0 Call 0.00 0.03 0.02 0.00 0 111 25.0 Call 0.00 0.03 0.01 0.00 0 160 26.0 Call 0.00 0.03 0.02 0.00 0 68 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.00 0 40 4.0 Put 0.00 0.02 0.04 0.00 0 35 5.0 Put 0.00 0.01 0.01 0.00 0 570 6.0 Put 0.00 0.01 0.02 0.00 0 465 7.0 Put 0.00 0.03 0.01 0.00 0 611 7.5 Put 0.00 0.03 0.04 0.00 0 75 8.0 Put 0.00 0.03 0.02 0.00 0 3,985 8.5 Put 0.00 0.03 0.03 0.00 0 9 9.0 Put 0.00 0.03 0.02 0.00 0 4,534 9.5 Put 0.00 0.03 0.02 0.00 0 307 10.0 Put 0.00 0.02 0.01 0.00 0 5,697 10.5 Put 0.00 0.03 0.02 0.00 0 1,551 11.0 Put 0.00 0.03 0.01 0.00 0 5,149 11.5 Put 0.02 0.03 0.02 0.00 0 1,239 12.0 Put 0.03 0.04 0.03 0.00 0 17,574 12.5 Put 0.05 0.06 0.05 0.00 0 956 13.0 Put 0.07 0.09 0.09 0.00 0 4,544 13.5 Put 0.13 0.16 0.14 0.00 0 2,004 14.0 Put 0.23 0.26 0.26 0.00 0 3,668 14.5 Put 0.38 0.42 0.42 0.00 0 4,472 15.0 Put 0.59 0.64 0.63 0.00 0 3,400 15.5 Put 0.90 0.95 0.94 0.00 0 124 16.0 Put 1.25 1.34 1.30 0.00 0 635 16.5 Put 1.63 1.74 1.64 0.00 0 52 17.0 Put 2.07 2.19 2.18 0.00 0 55 17.5 Put 2.52 2.69 2.22 0.00 0 13 18.0 Put 3.00 3.15 2.83 0.00 0 348 18.5 Put 3.50 3.65 3.60 0.00 0 9 19.0 Put 4.00 4.15 4.75 0.00 0 207 19.5 Put 4.50 4.65 0.00 0.00 0 0 20.0 Put 5.00 5.15 5.08 0.00 0 141 21.0 Put 5.85 6.15 5.97 0.00 0 5 22.0 Put 6.80 7.15 7.20 0.00 0 59 23.0 Put 7.95 8.15 8.18 0.00 0 23 24.0 Put 9.00 9.15 8.88 0.00 0 77 25.0 Put 10.00 10.15 10.00 0.00 0 107 26.0 Put 10.95 11.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.85 10.10 0.00 0.00 0 0 6.0 Call 8.80 9.10 0.00 0.00 0 0 7.0 Call 7.85 8.10 0.00 0.00 0 0 7.5 Call 7.35 7.60 0.00 0.00 0 0 8.0 Call 6.85 7.10 0.00 0.00 0 0 8.5 Call 6.35 6.60 0.00 0.00 0 0 9.0 Call 5.85 6.10 0.00 0.00 0 0 9.5 Call 5.35 5.60 4.85 0.00 0 1 10.0 Call 4.85 5.10 4.88 0.00 0 26 10.5 Call 4.35 4.60 0.00 0.00 0 0 11.0 Call 3.90 4.20 3.95 0.00 0 1 11.5 Call 3.40 3.65 3.27 0.00 0 0 12.0 Call 2.94 3.20 2.70 0.00 0 38 12.5 Call 2.51 2.64 2.51 0.00 0 65 13.0 Call 2.10 2.25 2.30 0.00 0 953 13.5 Call 1.72 1.79 1.28 0.00 0 142 14.0 Call 1.35 1.42 1.37 0.00 0 345 14.5 Call 1.04 1.09 1.05 0.00 0 5,924 15.0 Call 0.78 0.83 0.80 0.00 0 434 15.5 Call 0.57 0.61 0.57 0.00 0 171 16.0 Call 0.41 0.43 0.41 0.00 0 1,745 16.5 Call 0.29 0.32 0.30 0.00 0 477 17.0 Call 0.21 0.23 0.24 0.00 0 734 17.5 Call 0.14 0.17 0.15 0.00 0 140 18.0 Call 0.10 0.12 0.10 0.00 0 161 18.5 Call 0.07 0.09 0.11 0.00 0 55 19.0 Call 0.05 0.07 0.09 0.00 0 104 19.5 Call 0.04 0.05 0.05 0.00 0 37 20.0 Call 0.04 0.05 0.06 0.00 0 243 21.0 Call 0.02 0.03 0.03 0.00 0 197 22.0 Call 0.02 0.03 0.02 0.00 0 20 23.0 Call 0.01 0.03 0.02 0.00 0 115 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.04 0.05 0.00 0 96 26.0 Call 0.00 0.04 0.02 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.00 0 56 6.0 Put 0.00 0.04 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.08 0.00 0 54 8.0 Put 0.00 0.03 0.02 0.00 0 1,660 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.05 0.00 0 1,016 9.5 Put 0.00 0.03 0.04 0.00 0 23 10.0 Put 0.00 0.03 0.03 0.00 0 522 10.5 Put 0.02 0.04 0.03 0.00 0 62 11.0 Put 0.03 0.05 0.03 0.00 0 176 11.5 Put 0.05 0.07 0.07 0.00 0 265 12.0 Put 0.08 0.10 0.10 0.00 0 739 12.5 Put 0.13 0.15 0.15 0.00 0 232 13.0 Put 0.20 0.22 0.22 0.00 0 1,644 13.5 Put 0.31 0.33 0.30 0.00 0 427 14.0 Put 0.43 0.46 0.46 0.00 0 513 14.5 Put 0.61 0.66 0.67 0.00 0 346 15.0 Put 0.85 0.89 0.88 0.00 0 93 15.5 Put 1.12 1.19 1.22 0.00 0 44 16.0 Put 1.45 1.52 1.54 0.00 0 37 16.5 Put 1.83 1.89 1.93 0.00 0 15 17.0 Put 2.18 2.33 2.32 0.00 0 101 17.5 Put 2.66 2.80 2.69 0.00 0 43 18.0 Put 3.10 3.25 2.85 0.00 0 22 18.5 Put 3.50 3.80 3.65 0.00 0 2 19.0 Put 4.05 4.20 3.96 0.00 0 79 19.5 Put 4.35 4.75 4.75 0.00 0 7 20.0 Put 5.00 5.25 5.30 0.00 0 1 21.0 Put 5.95 6.25 0.00 0.00 0 0 22.0 Put 6.90 7.35 7.68 0.00 0 8 23.0 Put 7.95 8.20 8.94 0.00 0 13 24.0 Put 9.00 9.15 8.87 0.00 0 0 25.0 Put 9.80 10.20 10.35 0.00 0 1 26.0 Put 10.75 11.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.80 10.10 0.00 0.00 0 0 8.0 Call 6.80 7.10 0.00 0.00 0 0 8.5 Call 6.35 6.60 0.00 0.00 0 0 9.0 Call 5.85 6.10 0.00 0.00 0 0 9.5 Call 5.30 5.65 0.00 0.00 0 0 10.0 Call 4.80 5.25 4.82 0.00 0 5 10.5 Call 4.40 4.70 0.00 0.00 0 0 11.0 Call 3.85 4.25 0.00 0.00 0 0 11.5 Call 3.45 3.70 0.00 0.00 0 0 12.0 Call 3.00 3.20 3.24 0.00 0 6 12.5 Call 2.61 2.75 2.75 0.00 0 22 13.0 Call 2.24 2.31 2.39 0.00 0 9 13.5 Call 1.86 1.93 2.08 0.00 0 149 14.0 Call 1.51 1.59 1.58 0.00 0 119 14.5 Call 1.21 1.28 1.21 0.00 0 266 15.0 Call 0.95 1.01 0.96 0.00 0 122 15.5 Call 0.74 0.80 0.74 0.00 0 71 16.0 Call 0.55 0.62 0.57 0.00 0 1,193 16.5 Call 0.42 0.48 0.54 0.00 0 86 17.0 Call 0.32 0.37 0.35 0.00 0 188 17.5 Call 0.24 0.28 0.26 0.00 0 36 18.0 Call 0.18 0.22 0.19 0.00 0 20 18.5 Call 0.14 0.17 0.23 0.00 0 3 19.0 Call 0.10 0.14 0.18 0.00 0 27 19.5 Call 0.09 0.11 0.09 0.00 0 17 20.0 Call 0.06 0.13 0.08 0.00 0 49 21.0 Call 0.04 0.09 0.10 0.00 0 1 22.0 Call 0.03 0.08 0.05 0.00 0 8 23.0 Call 0.01 0.07 0.00 0.00 0 0 24.0 Call 0.01 0.04 0.00 0.00 0 0 25.0 Call 0.01 0.05 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.13 0.00 0 1 8.5 Put 0.00 0.04 0.08 0.00 0 3 9.0 Put 0.00 0.05 0.12 0.00 0 6 9.5 Put 0.00 0.08 0.05 0.00 0 59 10.0 Put 0.04 0.07 0.04 0.00 0 609 10.5 Put 0.02 0.11 0.12 0.00 0 19 11.0 Put 0.08 0.11 0.09 0.00 0 47 11.5 Put 0.12 0.15 0.24 0.00 0 17 12.0 Put 0.17 0.20 0.17 0.00 0 491 12.5 Put 0.23 0.27 0.25 0.00 0 615 13.0 Put 0.32 0.36 0.37 0.00 0 70 13.5 Put 0.43 0.49 0.49 0.00 0 83 14.0 Put 0.58 0.65 0.64 0.00 0 91 14.5 Put 0.79 0.86 0.82 0.00 0 121 15.0 Put 1.05 1.08 1.07 0.00 0 178 15.5 Put 1.31 1.38 1.18 0.00 0 21 16.0 Put 1.64 1.72 1.64 0.00 0 11 16.5 Put 1.99 2.08 1.88 0.00 0 101 17.0 Put 2.36 2.45 3.13 0.00 0 4 17.5 Put 2.78 2.95 2.58 0.00 0 4 18.0 Put 3.20 3.35 3.20 0.00 0 3 18.5 Put 3.65 3.80 4.25 0.00 0 10 19.0 Put 4.10 4.40 6.25 0.00 0 14 19.5 Put 4.50 4.85 0.00 0.00 0 0 20.0 Put 5.05 5.35 6.93 0.00 0 3 21.0 Put 5.95 6.30 6.83 0.00 0 2 22.0 Put 6.95 7.30 0.00 0.00 0 0 23.0 Put 7.80 8.30 8.37 0.00 0 1 24.0 Put 8.90 9.25 0.00 0.00 0 0 25.0 Put 9.85 10.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.80 10.10 0.00 0.00 0 0 8.0 Call 6.80 7.10 0.00 0.00 0 0 8.5 Call 6.35 6.60 0.00 0.00 0 0 9.0 Call 5.85 6.10 0.00 0.00 0 0 9.5 Call 5.35 5.65 0.00 0.00 0 0 10.0 Call 4.80 5.30 4.45 0.00 0 1 10.5 Call 4.40 4.65 0.00 0.00 0 0 11.0 Call 3.95 4.20 0.00 0.00 0 0 11.5 Call 3.55 3.75 0.00 0.00 0 0 12.0 Call 3.10 3.25 0.00 0.00 0 0 12.5 Call 2.67 2.83 2.83 0.00 0 6 13.0 Call 2.33 2.41 2.28 0.00 0 5 13.5 Call 1.98 2.05 2.22 0.00 0 22 14.0 Call 1.65 1.72 1.72 0.00 0 27 14.5 Call 1.35 1.42 1.44 0.00 0 137 15.0 Call 1.10 1.16 1.14 0.00 0 55 15.5 Call 0.89 0.94 0.90 0.00 0 19 16.0 Call 0.69 0.76 0.76 0.00 0 257 16.5 Call 0.54 0.61 0.62 0.00 0 41 17.0 Call 0.44 0.49 0.52 0.00 0 43 17.5 Call 0.34 0.39 0.29 0.00 0 106 18.0 Call 0.26 0.31 0.33 0.00 0 42 18.5 Call 0.21 0.25 0.30 0.00 0 2 19.0 Call 0.17 0.20 0.22 0.00 0 8 19.5 Call 0.13 0.17 0.12 0.00 0 16 20.0 Call 0.10 0.15 0.15 0.00 0 21 21.0 Call 0.06 0.13 0.00 0.00 0 0 22.0 Call 0.05 0.10 0.07 0.00 0 10 23.0 Call 0.02 0.09 0.00 0.00 0 0 24.0 Call 0.00 0.08 0.00 0.00 0 0 25.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.00 0.07 0.00 0.00 0 0 8.5 Put 0.00 0.08 0.10 0.00 0 1 9.0 Put 0.00 0.09 0.00 0.00 0 0 9.5 Put 0.01 0.10 0.00 0.00 0 0 10.0 Put 0.05 0.12 0.09 0.00 0 65 10.5 Put 0.09 0.12 0.15 0.00 0 2 11.0 Put 0.13 0.17 0.23 0.00 0 2 11.5 Put 0.18 0.21 0.32 0.00 0 2 12.0 Put 0.24 0.28 0.27 0.00 0 51 12.5 Put 0.33 0.37 0.34 0.00 0 16 13.0 Put 0.43 0.48 0.46 0.00 0 42 13.5 Put 0.56 0.63 0.55 0.00 0 17 14.0 Put 0.73 0.80 0.78 0.00 0 537 14.5 Put 0.94 1.01 0.98 0.00 0 71 15.0 Put 1.18 1.25 1.10 0.00 0 40 15.5 Put 1.46 1.53 1.31 0.00 0 523 16.0 Put 1.78 1.86 1.85 0.00 0 0 16.5 Put 2.13 2.22 2.40 0.00 0 1 17.0 Put 2.50 2.59 2.34 0.00 0 1 17.5 Put 2.90 3.05 3.33 0.00 0 1 18.0 Put 3.30 3.50 0.00 0.00 0 0 18.5 Put 3.75 3.90 0.00 0.00 0 0 19.0 Put 4.15 4.50 4.22 0.00 0 0 19.5 Put 4.65 4.90 0.00 0.00 0 0 20.0 Put 5.10 5.30 5.12 0.00 0 0 21.0 Put 6.05 6.35 6.90 0.00 0 1 22.0 Put 7.00 7.35 7.89 0.00 0 2 23.0 Put 8.00 8.30 8.49 0.00 0 1 24.0 Put 9.00 9.30 0.00 0.00 0 0 25.0 Put 9.90 10.30 10.01 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 35 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.80 14.50 0.00 0.00 0 0 2.0 Call 12.80 13.45 11.40 0.00 0 1 3.0 Call 11.85 12.15 0.00 0.00 0 0 4.0 Call 10.85 11.05 8.70 0.00 0 2 5.0 Call 9.90 10.05 9.08 0.00 0 183 6.0 Call 8.85 9.05 8.56 0.00 0 2,451 7.0 Call 7.85 8.05 7.85 0.00 0 1,011 8.0 Call 6.90 7.05 6.28 0.00 0 16 9.0 Call 5.90 6.10 5.91 0.00 0 15 10.0 Call 4.90 5.10 5.45 0.00 0 164 11.0 Call 4.05 4.25 3.43 0.00 0 237 12.0 Call 3.15 3.30 3.35 0.00 0 967 13.0 Call 2.45 2.56 2.45 0.00 0 1,797 14.0 Call 1.77 1.83 1.77 0.00 0 2,170 15.0 Call 1.23 1.30 1.24 0.00 0 7,179 16.0 Call 0.84 0.88 0.84 0.00 0 4,218 17.0 Call 0.55 0.60 0.58 0.00 0 1,556 18.0 Call 0.36 0.40 0.36 0.00 0 2,746 19.0 Call 0.24 0.28 0.25 0.00 0 1,792 20.0 Call 0.16 0.19 0.18 0.00 0 5,017 21.0 Call 0.11 0.14 0.12 0.00 0 1,219 22.0 Call 0.08 0.10 0.13 0.00 0 1,024 23.0 Call 0.06 0.08 0.07 0.00 0 1,512 24.0 Call 0.05 0.06 0.08 0.00 0 1,267 25.0 Call 0.04 0.05 0.05 0.00 0 2,144 26.0 Call 0.03 0.05 0.04 0.00 0 892 27.0 Call 0.03 0.04 0.04 0.00 0 476 28.0 Call 0.02 0.04 0.03 0.00 0 615 29.0 Call 0.02 0.04 0.02 0.00 0 465 30.0 Call 0.01 0.03 0.02 0.00 0 2,298 31.0 Call 0.02 0.03 0.03 0.00 0 517 32.0 Call 0.01 0.03 0.01 0.00 0 612 33.0 Call 0.01 0.03 0.03 0.00 0 527 34.0 Call 0.01 0.03 0.02 0.00 0 378 35.0 Call 0.01 0.03 0.01 0.00 0 1,169 36.0 Call 0.00 0.05 0.09 0.00 0 538 37.0 Call 0.00 0.03 0.06 0.00 0 643 38.0 Call 0.00 0.05 0.07 0.00 0 414 39.0 Call 0.01 0.05 0.04 0.00 0 769 40.0 Call 0.01 0.04 0.01 0.00 0 2,033 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.00 0 165 2.0 Put 0.00 0.03 0.03 0.00 0 562 3.0 Put 0.00 0.03 0.06 0.00 0 207 4.0 Put 0.00 0.03 0.05 0.00 0 147 5.0 Put 0.00 0.03 0.03 0.00 0 2,231 6.0 Put 0.00 0.05 0.02 0.00 0 251 7.0 Put 0.01 0.06 0.06 0.00 0 3,021 8.0 Put 0.03 0.04 0.03 0.00 0 5,125 9.0 Put 0.05 0.08 0.06 0.00 0 3,895 10.0 Put 0.10 0.12 0.11 0.00 0 7,969 11.0 Put 0.18 0.21 0.20 0.00 0 5,925 12.0 Put 0.32 0.36 0.35 0.00 0 12,340 13.0 Put 0.55 0.59 0.57 0.00 0 16,862 14.0 Put 0.88 0.94 0.93 0.00 0 4,282 15.0 Put 1.34 1.38 1.41 0.00 0 4,212 16.0 Put 1.92 1.98 1.98 0.00 0 2,221 17.0 Put 2.63 2.70 2.70 0.00 0 5,177 18.0 Put 3.40 3.55 3.65 0.00 0 2,517 19.0 Put 4.30 4.45 4.68 0.00 0 1,282 20.0 Put 5.20 5.35 5.20 0.00 0 2,293 21.0 Put 6.15 6.30 6.27 0.00 0 409 22.0 Put 7.10 7.30 7.40 0.00 0 603 23.0 Put 8.05 8.25 8.30 0.00 0 582 24.0 Put 9.05 9.25 9.00 0.00 0 308 25.0 Put 10.05 10.25 10.03 0.00 0 1,192 26.0 Put 11.05 11.20 11.31 0.00 0 493 27.0 Put 12.00 12.20 12.34 0.00 0 254 28.0 Put 13.00 13.20 13.27 0.00 0 444 29.0 Put 14.00 14.25 16.10 0.00 0 251 30.0 Put 15.00 15.20 15.52 0.00 0 620 31.0 Put 15.90 16.25 16.84 0.00 0 376 32.0 Put 16.90 17.30 17.91 0.00 0 92 33.0 Put 17.90 18.25 21.28 0.00 0 59 34.0 Put 18.90 19.25 19.30 0.00 0 43 35.0 Put 19.90 20.25 20.74 0.00 0 208 36.0 Put 20.50 21.25 22.50 0.00 0 79 37.0 Put 21.50 22.25 23.05 0.00 0 291 38.0 Put 22.50 23.25 25.22 0.00 0 176 39.0 Put 23.90 24.25 25.99 0.00 0 15 40.0 Put 24.50 25.25 26.60 0.00 0 89 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.75 10.15 0.00 0.00 0 0 8.0 Call 6.80 7.15 0.00 0.00 0 0 8.5 Call 6.35 6.70 0.00 0.00 0 0 9.0 Call 5.85 6.20 0.00 0.00 0 0 9.5 Call 5.40 5.70 0.00 0.00 0 0 10.0 Call 4.90 5.25 0.00 0.00 0 0 10.5 Call 4.45 4.75 0.00 0.00 0 0 11.0 Call 4.05 4.25 0.00 0.00 0 0 11.5 Call 3.65 3.80 3.30 0.00 0 17 12.0 Call 3.25 3.40 3.05 0.00 0 2 12.5 Call 2.91 3.05 0.00 0.00 0 0 13.0 Call 2.54 2.63 0.00 0.00 0 0 13.5 Call 2.21 2.30 1.98 0.00 0 2 14.0 Call 1.89 1.98 2.14 0.00 0 67 14.5 Call 1.60 1.69 1.92 0.00 0 16 15.0 Call 1.36 1.44 1.46 0.00 0 29 15.5 Call 1.14 1.22 1.23 0.00 0 27 16.0 Call 0.95 1.02 1.00 0.00 0 30 16.5 Call 0.79 0.87 0.86 0.00 0 22 17.0 Call 0.66 0.72 0.85 0.00 0 22 17.5 Call 0.55 0.60 0.00 0.00 0 0 18.0 Call 0.45 0.51 0.49 0.00 0 3 18.5 Call 0.37 0.43 0.40 0.00 0 110 19.0 Call 0.31 0.36 0.40 0.00 0 1 19.5 Call 0.26 0.31 0.24 0.00 0 6 20.0 Call 0.21 0.27 0.24 0.00 0 17 21.0 Call 0.15 0.19 0.00 0.00 0 0 22.0 Call 0.11 0.17 0.00 0.00 0 0 23.0 Call 0.08 0.15 0.00 0.00 0 0 24.0 Call 0.06 0.13 0.00 0.00 0 0 25.0 Call 0.05 0.11 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 8.0 Put 0.01 0.11 0.00 0.00 0 0 8.5 Put 0.05 0.13 0.12 0.00 0 1 9.0 Put 0.05 0.15 0.17 0.00 0 1 9.5 Put 0.11 0.14 0.00 0.00 0 0 10.0 Put 0.15 0.18 0.16 0.00 0 10 10.5 Put 0.19 0.23 0.23 0.00 0 2 11.0 Put 0.25 0.30 0.28 0.00 0 1 11.5 Put 0.32 0.38 0.38 0.00 0 2 12.0 Put 0.42 0.47 0.44 0.00 0 3 12.5 Put 0.53 0.59 0.58 0.00 0 504 13.0 Put 0.67 0.73 0.73 0.00 0 9 13.5 Put 0.83 0.90 0.90 0.00 0 0 14.0 Put 1.02 1.07 0.96 0.00 0 16 14.5 Put 1.22 1.30 1.25 0.00 0 23 15.0 Put 1.48 1.54 1.50 0.00 0 1 15.5 Put 1.75 1.83 1.77 0.00 0 0 16.0 Put 2.06 2.16 2.08 0.00 0 1 16.5 Put 2.39 2.49 2.25 0.00 0 0 17.0 Put 2.75 2.87 0.00 0.00 0 0 17.5 Put 3.10 3.25 3.10 0.00 0 0 18.0 Put 3.50 3.70 0.00 0.00 0 0 18.5 Put 3.95 4.10 0.00 0.00 0 0 19.0 Put 4.35 4.60 0.00 0.00 0 0 19.5 Put 4.80 5.10 0.00 0.00 0 0 20.0 Put 5.25 5.50 0.00 0.00 0 0 21.0 Put 6.20 6.40 0.00 0.00 0 0 22.0 Put 7.10 7.45 0.00 0.00 0 0 23.0 Put 8.05 8.35 0.00 0.00 0 0 24.0 Put 9.05 9.40 0.00 0.00 0 0 25.0 Put 10.00 10.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.75 10.15 0.00 0.00 0 0 6.0 Call 8.80 9.15 0.00 0.00 0 0 7.0 Call 7.80 8.25 7.48 0.00 0 27 8.0 Call 6.85 7.20 5.45 0.00 0 7 9.0 Call 5.90 6.20 5.00 0.00 0 1 10.0 Call 4.95 5.25 5.16 0.00 0 102 11.0 Call 4.05 4.30 3.30 0.00 0 28 12.0 Call 3.30 3.50 3.35 0.00 0 93 13.0 Call 2.65 2.73 2.80 0.00 0 739 14.0 Call 2.00 2.09 2.14 0.00 0 345 15.0 Call 1.48 1.56 1.50 0.00 0 1,429 16.0 Call 1.08 1.15 1.12 0.00 0 733 17.0 Call 0.76 0.84 0.82 0.00 0 745 18.0 Call 0.54 0.61 0.56 0.00 0 1,476 19.0 Call 0.38 0.44 0.44 0.00 0 230 20.0 Call 0.28 0.33 0.30 0.00 0 1,179 21.0 Call 0.20 0.24 0.24 0.00 0 197 22.0 Call 0.15 0.18 0.17 0.00 0 574 23.0 Call 0.11 0.15 0.16 0.00 0 280 24.0 Call 0.08 0.12 0.13 0.00 0 337 25.0 Call 0.06 0.11 0.09 0.00 0 1,026 26.0 Call 0.04 0.14 0.07 0.00 0 637 27.0 Call 0.02 0.13 0.06 0.00 0 201 28.0 Call 0.01 0.12 0.05 0.00 0 180 29.0 Call 0.01 0.11 0.09 0.00 0 400 30.0 Call 0.00 0.06 0.04 0.00 0 863 31.0 Call 0.00 0.09 0.06 0.00 0 496 32.0 Call 0.00 0.09 0.05 0.00 0 1,358 33.0 Call 0.00 0.08 0.19 0.00 0 788 34.0 Call 0.00 0.08 0.09 0.00 0 194 35.0 Call 0.00 0.08 0.10 0.00 0 154 36.0 Call 0.00 0.07 0.04 0.00 0 331 37.0 Call 0.00 0.07 0.10 0.00 0 189 38.0 Call 0.00 0.07 0.02 0.00 0 470 39.0 Call 0.00 0.06 0.04 0.00 0 164 40.0 Call 0.01 0.07 0.02 0.00 0 256 41.0 Call 0.00 0.07 0.05 0.00 0 641 42.0 Call 0.00 0.06 0.01 0.00 0 109 43.0 Call 0.00 0.06 0.15 0.00 0 225 44.0 Call 0.00 0.06 0.10 0.00 0 690 45.0 Call 0.00 0.06 0.04 0.00 0 167 46.0 Call 0.00 0.06 0.21 0.00 0 6 47.0 Call 0.00 0.06 0.04 0.00 0 44 48.0 Call 0.00 0.06 0.05 0.00 0 10 49.0 Call 0.00 0.06 0.18 0.00 0 9 50.0 Call 0.00 0.05 0.04 0.00 0 317 51.0 Call 0.00 0.06 0.26 0.00 0 227 52.0 Call 0.00 0.06 0.01 0.00 0 71 53.0 Call 0.00 0.06 0.07 0.00 0 35 54.0 Call 0.00 0.06 0.07 0.00 0 12 55.0 Call 0.00 0.06 0.16 0.00 0 127 56.0 Call 0.00 0.06 0.03 0.00 0 550 60.0 Call 0.00 0.06 0.01 0.00 0 292 65.0 Call 0.00 0.06 0.02 0.00 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.13 0.01 0.00 0 5,782 6.0 Put 0.00 0.12 0.42 0.00 0 95 7.0 Put 0.00 0.10 0.05 0.00 0 1,133 8.0 Put 0.05 0.13 0.06 0.00 0 654 9.0 Put 0.12 0.17 0.14 0.00 0 403 10.0 Put 0.20 0.24 0.23 0.00 0 1,288 11.0 Put 0.33 0.37 0.36 0.00 0 902 12.0 Put 0.51 0.56 0.54 0.00 0 1,741 13.0 Put 0.77 0.83 0.82 0.00 0 3,933 14.0 Put 1.14 1.20 1.15 0.00 0 6,181 15.0 Put 1.60 1.68 1.64 0.00 0 1,214 16.0 Put 2.18 2.27 2.25 0.00 0 915 17.0 Put 2.87 2.97 2.80 0.00 0 672 18.0 Put 3.65 3.80 3.57 0.00 0 1,226 19.0 Put 4.45 4.60 4.55 0.00 0 1,434 20.0 Put 5.30 5.50 5.25 0.00 0 6,451 21.0 Put 6.20 6.50 7.05 0.00 0 890 22.0 Put 7.20 7.35 7.70 0.00 0 488 23.0 Put 8.05 8.40 10.35 0.00 0 499 24.0 Put 9.05 9.40 10.30 0.00 0 471 25.0 Put 10.00 10.40 10.35 0.00 0 914 26.0 Put 11.00 11.35 11.89 0.00 0 182 27.0 Put 12.00 12.30 13.05 0.00 0 60 28.0 Put 12.95 13.35 13.85 0.00 0 307 29.0 Put 13.85 14.30 13.95 0.00 0 64 30.0 Put 14.95 15.30 16.05 0.00 0 175 31.0 Put 15.50 16.25 17.50 0.00 0 182 32.0 Put 16.50 17.30 14.79 0.00 0 346 33.0 Put 17.50 18.55 21.28 0.00 0 113 34.0 Put 18.50 19.25 20.40 0.00 0 135 35.0 Put 19.50 20.55 21.10 0.00 0 250 36.0 Put 20.45 21.55 23.60 0.00 0 13 37.0 Put 21.45 22.25 24.21 0.00 0 17 38.0 Put 22.45 23.25 20.58 0.00 0 22 39.0 Put 23.45 24.30 21.33 0.00 0 15 40.0 Put 24.45 25.30 25.79 0.00 0 110 41.0 Put 25.45 26.30 27.70 0.00 0 4 42.0 Put 26.45 27.25 18.40 0.00 0 229 43.0 Put 27.45 28.25 19.32 0.00 0 30 44.0 Put 28.45 29.25 29.95 0.00 0 2 45.0 Put 29.45 30.25 30.60 0.00 0 38 46.0 Put 30.45 31.25 21.40 0.00 0 23 47.0 Put 31.45 32.25 24.50 0.00 0 6 48.0 Put 32.45 33.25 23.05 0.00 0 1 49.0 Put 33.45 34.25 34.70 0.00 0 0 50.0 Put 34.45 35.25 34.85 0.00 0 1,163 51.0 Put 35.40 36.25 0.00 0.00 0 0 52.0 Put 36.40 37.25 26.60 0.00 0 0 53.0 Put 37.40 38.25 0.00 0.00 0 0 54.0 Put 38.40 39.25 31.05 0.00 0 0 55.0 Put 39.40 40.25 31.34 0.00 0 25 56.0 Put 40.40 41.35 29.35 0.00 0 1 60.0 Put 44.40 45.60 34.50 0.00 0 0 65.0 Put 49.40 50.35 38.20 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 126 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.80 14.50 18.50 0.00 0 0 2.0 Call 12.80 13.50 0.00 0.00 0 0 3.0 Call 11.85 12.05 0.00 0.00 0 0 4.0 Call 10.85 11.05 0.00 0.00 0 0 5.0 Call 9.85 10.05 9.81 0.00 0 25 6.0 Call 8.90 9.10 6.80 0.00 0 12 7.0 Call 7.95 8.15 5.30 0.00 0 8 8.0 Call 7.00 7.25 6.60 0.00 0 6 9.0 Call 6.25 6.45 5.75 0.00 0 61 10.0 Call 5.40 5.60 4.97 0.00 0 168 11.0 Call 4.65 4.85 4.70 0.00 0 74 12.0 Call 4.00 4.20 4.15 0.00 0 866 13.0 Call 3.40 3.55 3.48 0.00 0 994 14.0 Call 2.91 3.05 2.93 0.00 0 1,107 15.0 Call 2.50 2.55 2.49 0.00 0 32,491 16.0 Call 2.06 2.16 2.06 0.00 0 2,073 17.0 Call 1.73 1.83 1.74 0.00 0 919 18.0 Call 1.46 1.54 1.35 0.00 0 916 19.0 Call 1.20 1.30 1.27 0.00 0 508 20.0 Call 1.01 1.11 1.05 0.00 0 2,119 21.0 Call 0.85 0.94 1.00 0.00 0 106 22.0 Call 0.72 0.81 0.76 0.00 0 265 23.0 Call 0.60 0.70 0.72 0.00 0 286 24.0 Call 0.52 0.59 0.60 0.00 0 396 25.0 Call 0.45 0.53 0.52 0.00 0 1,034 26.0 Call 0.39 0.45 0.42 0.00 0 111 27.0 Call 0.33 0.41 0.39 0.00 0 459 28.0 Call 0.29 0.35 0.36 0.00 0 529 29.0 Call 0.26 0.32 0.27 0.00 0 316 30.0 Call 0.23 0.30 0.26 0.00 0 1,753 31.0 Call 0.21 0.26 0.21 0.00 0 426 32.0 Call 0.19 0.24 0.18 0.00 0 93 33.0 Call 0.17 0.22 0.25 0.00 0 232 34.0 Call 0.16 0.19 0.21 0.00 0 38 35.0 Call 0.14 0.18 0.15 0.00 0 860 36.0 Call 0.13 0.17 0.47 0.00 0 224 37.0 Call 0.11 0.17 0.15 0.00 0 141 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.00 0 41 2.0 Put 0.00 0.07 0.03 0.00 0 585 3.0 Put 0.00 0.09 0.06 0.00 0 135 4.0 Put 0.03 0.11 0.06 0.00 0 701 5.0 Put 0.10 0.14 0.14 0.00 0 483 6.0 Put 0.14 0.19 0.16 0.00 0 3,780 7.0 Put 0.23 0.29 0.29 0.00 0 1,969 8.0 Put 0.37 0.41 0.38 0.00 0 1,545 9.0 Put 0.51 0.58 0.52 0.00 0 1,166 10.0 Put 0.72 0.78 0.74 0.00 0 6,019 11.0 Put 1.02 1.06 1.03 0.00 0 1,390 12.0 Put 1.31 1.39 1.34 0.00 0 2,666 13.0 Put 1.70 1.76 1.75 0.00 0 2,853 14.0 Put 2.15 2.26 2.27 0.00 0 1,326 15.0 Put 2.70 2.80 2.76 0.00 0 2,010 16.0 Put 3.25 3.40 3.50 0.00 0 985 17.0 Put 3.90 4.10 4.20 0.00 0 640 18.0 Put 4.60 4.80 4.90 0.00 0 852 19.0 Put 5.35 5.55 6.05 0.00 0 321 20.0 Put 6.15 6.35 6.15 0.00 0 982 21.0 Put 7.00 7.20 7.83 0.00 0 346 22.0 Put 7.85 8.05 8.10 0.00 0 661 23.0 Put 8.70 8.95 9.05 0.00 0 228 24.0 Put 9.60 9.85 10.35 0.00 0 443 25.0 Put 10.50 10.80 11.30 0.00 0 272 26.0 Put 11.45 11.65 11.62 0.00 0 89 27.0 Put 12.40 12.60 12.67 0.00 0 85 28.0 Put 13.35 13.60 14.90 0.00 0 66 29.0 Put 14.30 14.50 15.05 0.00 0 164 30.0 Put 15.25 15.50 15.10 0.00 0 37 31.0 Put 15.85 16.50 14.15 0.00 0 120 32.0 Put 16.85 17.50 18.04 0.00 0 100 33.0 Put 17.80 18.50 20.65 0.00 0 44 34.0 Put 18.80 19.45 20.08 0.00 0 53 35.0 Put 19.75 20.45 21.30 0.00 0 29 36.0 Put 20.75 21.40 22.68 0.00 0 18 37.0 Put 21.70 22.40 22.86 0.00 0 44 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 140 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.45 10.50 9.45 0.00 0 5 6.0 Call 8.85 9.25 0.00 0.00 0 0 7.0 Call 7.90 8.30 0.00 0.00 0 0 8.0 Call 6.90 7.50 6.60 0.00 0 2 9.0 Call 6.20 6.55 6.29 0.00 0 61 10.0 Call 5.50 5.75 5.30 0.00 0 25 11.0 Call 4.75 4.95 4.30 0.00 0 7 12.0 Call 4.10 4.30 4.10 0.00 0 30 13.0 Call 3.50 3.70 3.40 0.00 0 844 14.0 Call 3.00 3.15 3.12 0.00 0 106 15.0 Call 2.56 2.70 2.85 0.00 0 351 16.0 Call 2.17 2.29 2.23 0.00 0 120 17.0 Call 1.84 1.95 1.90 0.00 0 384 18.0 Call 1.55 1.66 1.50 0.00 0 119 19.0 Call 1.30 1.42 1.50 0.00 0 254 20.0 Call 1.10 1.22 1.15 0.00 0 310 21.0 Call 0.96 1.04 0.94 0.00 0 250 22.0 Call 0.80 0.90 0.77 0.00 0 104 23.0 Call 0.68 0.79 0.70 0.00 0 180 24.0 Call 0.58 0.68 0.56 0.00 0 222 25.0 Call 0.51 0.60 0.60 0.00 0 323 26.0 Call 0.45 0.52 0.38 0.00 0 204 27.0 Call 0.40 0.46 0.50 0.00 0 324 28.0 Call 0.35 0.41 0.41 0.00 0 143 29.0 Call 0.31 0.38 0.36 0.00 0 206 30.0 Call 0.28 0.34 0.32 0.00 0 311 31.0 Call 0.25 0.31 0.28 0.00 0 208 32.0 Call 0.23 0.28 0.29 0.00 0 154 33.0 Call 0.20 0.26 0.24 0.00 0 42 34.0 Call 0.18 0.24 0.24 0.00 0 430 35.0 Call 0.17 0.22 0.25 0.00 0 266 36.0 Call 0.16 0.21 0.16 0.00 0 359 37.0 Call 0.14 0.20 0.13 0.00 0 257 38.0 Call 0.13 0.19 0.18 0.00 0 541 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.10 0.17 0.13 0.00 0 112 6.0 Put 0.20 0.26 0.21 0.00 0 10 7.0 Put 0.27 0.34 0.42 0.00 0 129 8.0 Put 0.40 0.49 0.44 0.00 0 307 9.0 Put 0.58 0.65 0.52 0.00 0 102 10.0 Put 0.80 0.88 1.07 0.00 0 100 11.0 Put 1.07 1.17 1.10 0.00 0 50 12.0 Put 1.41 1.50 1.51 0.00 0 167 13.0 Put 1.80 1.92 2.01 0.00 0 588 14.0 Put 2.27 2.38 2.32 0.00 0 324 15.0 Put 2.81 2.93 2.84 0.00 0 1,175 16.0 Put 3.40 3.55 3.60 0.00 0 1,029 17.0 Put 4.05 4.20 4.34 0.00 0 185 18.0 Put 4.75 4.95 4.65 0.00 0 542 19.0 Put 5.50 5.70 5.66 0.00 0 295 20.0 Put 6.25 6.45 6.40 0.00 0 177 21.0 Put 7.10 7.30 7.75 0.00 0 520 22.0 Put 7.95 8.15 8.40 0.00 0 1,058 23.0 Put 8.80 9.05 9.26 0.00 0 620 24.0 Put 9.70 9.95 11.25 0.00 0 161 25.0 Put 10.60 10.85 12.20 0.00 0 695 26.0 Put 11.25 11.85 13.30 0.00 0 66 27.0 Put 12.15 12.80 12.70 0.00 0 147 28.0 Put 13.10 13.75 11.45 0.00 0 47 29.0 Put 14.05 14.65 17.40 0.00 0 171 30.0 Put 15.00 15.60 16.45 0.00 0 104 31.0 Put 15.95 16.55 18.74 0.00 0 5 32.0 Put 16.90 17.55 18.15 0.00 0 72 33.0 Put 17.85 18.55 12.72 0.00 0 260 34.0 Put 18.80 19.80 17.50 0.00 0 194 35.0 Put 19.80 20.75 21.35 0.00 0 327 36.0 Put 20.75 21.50 17.10 0.00 0 844 37.0 Put 21.75 22.45 23.20 0.00 0 1,761 38.0 Put 22.70 23.70 25.30 0.00 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 161 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.70 14.55 10.92 0.00 0 1 2.0 Call 12.70 13.45 9.89 0.00 0 0 3.0 Call 11.85 12.10 9.11 0.00 0 1 4.0 Call 10.80 11.10 8.15 0.00 0 1 5.0 Call 9.85 10.10 8.65 0.00 0 12 6.0 Call 8.90 9.20 7.92 0.00 0 1,117 7.0 Call 8.00 8.25 7.55 0.00 0 490 8.0 Call 7.20 7.35 6.62 0.00 0 505 9.0 Call 6.35 6.60 4.70 0.00 0 40 10.0 Call 5.60 5.80 5.75 0.00 0 1,292 11.0 Call 4.85 5.10 4.30 0.00 0 88 12.0 Call 4.25 4.45 4.32 0.00 0 407 13.0 Call 3.65 3.85 3.90 0.00 0 442 14.0 Call 3.20 3.35 3.25 0.00 0 1,044 15.0 Call 2.75 2.87 2.80 0.00 0 1,090 16.0 Call 2.36 2.48 2.41 0.00 0 529 17.0 Call 2.02 2.14 2.29 0.00 0 1,570 18.0 Call 1.74 1.85 1.76 0.00 0 1,307 19.0 Call 1.47 1.60 1.60 0.00 0 1,080 20.0 Call 1.27 1.39 1.32 0.00 0 2,449 21.0 Call 1.09 1.21 1.28 0.00 0 280 22.0 Call 0.94 1.04 1.15 0.00 0 363 23.0 Call 0.83 0.92 0.88 0.00 0 702 24.0 Call 0.73 0.81 0.75 0.00 0 1,139 25.0 Call 0.65 0.73 0.69 0.00 0 2,064 26.0 Call 0.56 0.65 0.57 0.00 0 852 27.0 Call 0.50 0.58 0.61 0.00 0 342 28.0 Call 0.45 0.51 0.52 0.00 0 856 29.0 Call 0.40 0.49 0.41 0.00 0 178 30.0 Call 0.36 0.43 0.43 0.00 0 4,097 31.0 Call 0.32 0.41 0.41 0.00 0 648 32.0 Call 0.29 0.37 0.35 0.00 0 344 33.0 Call 0.27 0.35 0.26 0.00 0 304 34.0 Call 0.25 0.34 0.24 0.00 0 881 35.0 Call 0.25 0.32 0.26 0.00 0 1,246 36.0 Call 0.21 0.30 0.25 0.00 0 370 37.0 Call 0.20 0.28 0.19 0.00 0 327 38.0 Call 0.18 0.26 0.24 0.00 0 369 39.0 Call 0.17 0.25 0.21 0.00 0 243 40.0 Call 0.16 0.24 0.20 0.00 0 3,185 41.0 Call 0.15 0.23 0.18 0.00 0 641 42.0 Call 0.14 0.19 0.18 0.00 0 869 43.0 Call 0.13 0.20 0.18 0.00 0 1,036 44.0 Call 0.12 0.19 0.18 0.00 0 2,546 45.0 Call 0.11 0.19 0.14 0.00 0 3,904 46.0 Call 0.10 0.18 0.10 0.00 0 574 47.0 Call 0.12 0.18 0.11 0.00 0 52 48.0 Call 0.09 0.18 0.20 0.00 0 751 49.0 Call 0.09 0.18 0.91 0.00 0 98 50.0 Call 0.08 0.17 0.10 0.00 0 2,252 51.0 Call 0.08 0.17 0.12 0.00 0 210 52.0 Call 0.07 0.16 0.08 0.00 0 137 53.0 Call 0.07 0.16 0.16 0.00 0 33 54.0 Call 0.06 0.16 0.37 0.00 0 164 55.0 Call 0.06 0.15 0.11 0.00 0 555 56.0 Call 0.06 0.15 0.18 0.00 0 293 57.0 Call 0.05 0.15 0.64 0.00 0 18 58.0 Call 0.05 0.14 0.27 0.00 0 220 59.0 Call 0.05 0.14 0.85 0.00 0 59 60.0 Call 0.08 0.13 0.11 0.00 0 3,530 61.0 Call 0.04 0.14 0.75 0.00 0 101 62.0 Call 0.04 0.14 0.23 0.00 0 205 63.0 Call 0.04 0.13 0.55 0.00 0 533 64.0 Call 0.04 0.13 0.26 0.00 0 507 65.0 Call 0.06 0.13 0.07 0.00 0 7,302 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.04 0.04 0.00 0 5,003 2.0 Put 0.00 0.08 0.03 0.00 0 747 3.0 Put 0.02 0.11 0.08 0.00 0 227 4.0 Put 0.07 0.13 0.13 0.00 0 1,822 5.0 Put 0.16 0.20 0.18 0.00 0 1,445 6.0 Put 0.22 0.30 0.26 0.00 0 2,239 7.0 Put 0.36 0.41 0.36 0.00 0 3,096 8.0 Put 0.50 0.59 0.53 0.00 0 3,019 9.0 Put 0.71 0.77 0.74 0.00 0 2,963 10.0 Put 0.94 1.02 0.99 0.00 0 6,350 11.0 Put 1.24 1.33 1.28 0.00 0 2,693 12.0 Put 1.58 1.69 1.64 0.00 0 1,150 13.0 Put 1.97 2.10 2.10 0.00 0 2,061 14.0 Put 2.47 2.60 2.61 0.00 0 2,935 15.0 Put 3.00 3.15 3.05 0.00 0 1,874 16.0 Put 3.60 3.75 3.60 0.00 0 1,613 17.0 Put 4.25 4.45 4.25 0.00 0 303 18.0 Put 4.95 5.15 4.90 0.00 0 677 19.0 Put 5.70 5.90 5.70 0.00 0 667 20.0 Put 6.45 6.70 6.35 0.00 0 2,174 21.0 Put 7.05 7.50 8.05 0.00 0 756 22.0 Put 7.90 8.35 7.97 0.00 0 674 23.0 Put 8.70 9.20 9.65 0.00 0 234 24.0 Put 9.60 10.10 10.15 0.00 0 1,638 25.0 Put 10.45 11.00 11.05 0.00 0 634 26.0 Put 11.35 11.90 11.90 0.00 0 842 27.0 Put 12.25 12.85 14.70 0.00 0 517 28.0 Put 13.20 13.80 13.90 0.00 0 749 29.0 Put 14.15 14.75 16.76 0.00 0 45 30.0 Put 15.05 15.70 15.69 0.00 0 965 31.0 Put 16.00 16.65 18.37 0.00 0 269 32.0 Put 16.95 17.60 18.73 0.00 0 152 33.0 Put 17.95 18.65 20.87 0.00 0 61 34.0 Put 18.90 19.55 21.16 0.00 0 99 35.0 Put 19.85 20.55 20.65 0.00 0 212 36.0 Put 20.80 21.55 23.26 0.00 0 117 37.0 Put 21.80 22.50 23.40 0.00 0 67 38.0 Put 22.75 23.50 23.42 0.00 0 1,122 39.0 Put 23.75 24.45 24.25 0.00 0 32 40.0 Put 24.85 25.60 24.90 0.00 0 793 41.0 Put 25.70 26.45 28.74 0.00 0 528 42.0 Put 26.70 27.45 30.24 0.00 0 603 43.0 Put 27.65 28.45 30.87 0.00 0 738 44.0 Put 28.65 29.45 21.05 0.00 0 161 45.0 Put 29.65 30.40 31.30 0.00 0 319 46.0 Put 30.65 31.45 21.20 0.00 0 112 47.0 Put 31.60 32.40 24.80 0.00 0 7 48.0 Put 32.60 33.65 21.50 0.00 0 31 49.0 Put 33.60 34.45 25.85 0.00 0 13 50.0 Put 34.60 35.50 31.57 0.00 0 135 51.0 Put 35.60 36.45 28.85 0.00 0 12 52.0 Put 36.55 37.70 26.50 0.00 0 220 53.0 Put 37.55 38.40 27.50 0.00 0 275 54.0 Put 38.55 39.40 28.35 0.00 0 325 55.0 Put 39.55 40.40 29.30 0.00 0 50 56.0 Put 40.55 41.45 37.00 0.00 0 0 57.0 Put 41.55 42.45 32.40 0.00 0 10 58.0 Put 42.55 43.40 0.00 0.00 0 0 59.0 Put 43.50 44.45 34.20 0.00 0 5 60.0 Put 44.50 45.50 44.90 0.00 0 1,726 61.0 Put 45.50 46.45 46.05 0.00 0 492 62.0 Put 46.50 47.40 46.95 0.00 0 288 63.0 Put 47.50 48.40 37.10 0.00 0 2 64.0 Put 48.50 49.35 38.00 0.00 0 10 65.0 Put 49.50 50.40 51.23 0.00 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 217 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 12.80 13.10 0.00 0.00 0 0 3.0 Call 11.80 12.10 11.32 0.00 0 1 4.0 Call 10.85 11.10 10.38 0.00 0 1 5.0 Call 9.85 10.15 0.00 0.00 0 0 6.0 Call 8.95 9.20 0.00 0.00 0 0 7.0 Call 8.10 8.35 8.35 0.00 0 1 8.0 Call 7.30 7.55 7.45 0.00 0 0 9.0 Call 6.55 6.75 0.00 0.00 0 0 10.0 Call 5.85 6.05 5.95 0.00 0 4 11.0 Call 5.20 5.40 0.00 0.00 0 0 12.0 Call 4.60 4.80 4.24 0.00 0 24 13.0 Call 4.05 4.25 4.15 0.00 0 24 14.0 Call 3.60 3.75 3.63 0.00 0 48 15.0 Call 3.15 3.35 3.35 0.00 0 78 16.0 Call 2.81 2.95 2.89 0.00 0 94 17.0 Call 2.48 2.62 2.65 0.00 0 252 18.0 Call 2.17 2.31 2.27 0.00 0 79 19.0 Call 1.93 2.07 1.40 0.00 0 1 20.0 Call 1.70 1.84 1.97 0.00 0 802 21.0 Call 1.50 1.65 1.60 0.00 0 129 22.0 Call 1.32 1.48 1.32 0.00 0 1 23.0 Call 1.20 1.35 1.15 0.00 0 6 24.0 Call 1.07 1.20 1.02 0.00 0 5 25.0 Call 0.96 1.10 1.02 0.00 0 224 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.02 0.17 0.00 0.00 0 0 3.0 Put 0.04 0.13 0.15 0.00 0 320 4.0 Put 0.10 0.20 0.00 0.00 0 0 5.0 Put 0.17 0.30 0.26 0.00 0 813 6.0 Put 0.35 0.42 0.72 0.00 0 584 7.0 Put 0.51 0.59 0.53 0.00 0 506 8.0 Put 0.70 0.79 0.63 0.00 0 1,095 9.0 Put 0.96 1.04 1.04 0.00 0 1,291 10.0 Put 1.23 1.33 1.12 0.00 0 57 11.0 Put 1.57 1.71 1.55 0.00 0 8 12.0 Put 1.98 2.13 1.90 0.00 0 128 13.0 Put 2.43 2.56 2.58 0.00 0 28 14.0 Put 2.92 3.10 3.17 0.00 0 102 15.0 Put 3.45 3.65 3.55 0.00 0 11 16.0 Put 4.10 4.30 5.50 0.00 0 17 17.0 Put 4.70 4.95 5.45 0.00 0 20 18.0 Put 5.40 5.65 5.75 0.00 0 466 19.0 Put 6.15 6.40 7.85 0.00 0 159 20.0 Put 6.50 7.15 7.80 0.00 0 503 21.0 Put 7.25 7.95 8.60 0.00 0 459 22.0 Put 8.10 8.75 9.80 0.00 0 1 23.0 Put 8.90 9.60 0.00 0.00 0 0 24.0 Put 9.75 10.50 11.62 0.00 0 188 25.0 Put 10.55 11.40 11.24 0.00 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 231 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 10.55 8.40 0.00 0 1 6.0 Call 8.80 9.50 0.00 0.00 0 0 7.0 Call 7.80 8.55 0.00 0.00 0 0 8.0 Call 7.30 7.70 7.65 0.00 0 23 9.0 Call 6.55 6.85 6.31 0.00 0 2 10.0 Call 5.85 6.25 5.13 0.00 0 76 11.0 Call 5.20 5.50 5.52 0.00 0 2 12.0 Call 4.65 4.90 5.00 0.00 0 21 13.0 Call 4.10 4.35 4.20 0.00 0 196 14.0 Call 3.65 3.85 3.50 0.00 0 25 15.0 Call 3.15 3.45 3.46 0.00 0 189 16.0 Call 2.88 3.05 2.78 0.00 0 345 17.0 Call 2.56 2.73 2.65 0.00 0 507 18.0 Call 2.24 2.45 2.51 0.00 0 99 19.0 Call 2.00 2.20 2.06 0.00 0 29 20.0 Call 1.74 1.95 1.90 0.00 0 228 21.0 Call 1.54 1.77 1.75 0.00 0 278 22.0 Call 1.41 1.59 1.56 0.00 0 758 23.0 Call 1.25 1.44 1.25 0.00 0 31 24.0 Call 1.11 1.30 1.21 0.00 0 141 25.0 Call 0.99 1.18 1.08 0.00 0 2,897 26.0 Call 0.90 1.10 0.92 0.00 0 109 27.0 Call 0.80 0.98 0.96 0.00 0 54 28.0 Call 0.73 0.88 0.78 0.00 0 1,755 29.0 Call 0.67 0.83 0.57 0.00 0 66 30.0 Call 0.59 0.76 0.64 0.00 0 154 31.0 Call 0.52 0.70 1.18 0.00 0 12 32.0 Call 0.51 0.64 0.53 0.00 0 65 33.0 Call 0.46 0.61 0.55 0.00 0 59 34.0 Call 0.43 0.57 1.00 0.00 0 2 35.0 Call 0.39 0.51 0.45 0.00 0 409 36.0 Call 0.35 0.50 0.44 0.00 0 10 37.0 Call 0.33 0.46 0.40 0.00 0 226 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 0.50 0.63 0.00 0 1,258 6.0 Put 0.36 0.49 0.85 0.00 0 88 7.0 Put 0.51 0.63 0.63 0.00 0 891 8.0 Put 0.73 0.85 1.40 0.00 0 49 9.0 Put 0.98 1.11 1.11 0.00 0 46 10.0 Put 1.26 1.42 1.52 0.00 0 153 11.0 Put 1.64 1.78 2.49 0.00 0 20 12.0 Put 2.04 2.21 2.45 0.00 0 95 13.0 Put 2.50 2.68 2.56 0.00 0 411 14.0 Put 3.00 3.20 3.22 0.00 0 40 15.0 Put 3.55 3.75 3.73 0.00 0 136 16.0 Put 4.15 4.40 5.50 0.00 0 69 17.0 Put 4.80 5.05 5.41 0.00 0 297 18.0 Put 5.50 5.75 6.75 0.00 0 72 19.0 Put 6.25 6.50 7.50 0.00 0 367 20.0 Put 6.30 7.35 7.75 0.00 0 59 21.0 Put 7.10 8.50 8.79 0.00 0 200 22.0 Put 7.95 9.30 6.85 0.00 0 3 23.0 Put 8.75 9.75 11.90 0.00 0 407 24.0 Put 9.60 11.05 6.01 0.00 0 4 25.0 Put 10.05 11.75 8.69 0.00 0 2 26.0 Put 10.75 12.60 13.65 0.00 0 1 27.0 Put 11.65 13.30 13.93 0.00 0 21 28.0 Put 12.55 14.95 12.22 0.00 0 2 29.0 Put 13.45 15.10 0.00 0.00 0 0 30.0 Put 14.40 16.75 18.10 0.00 0 5 31.0 Put 15.30 18.00 0.00 0.00 0 0 32.0 Put 16.25 18.65 18.25 0.00 0 10 33.0 Put 17.20 19.60 11.00 0.00 0 2 34.0 Put 18.15 20.80 12.10 0.00 0 1 35.0 Put 19.10 21.75 22.04 0.00 0 76 36.0 Put 20.05 22.25 22.62 0.00 0 74 37.0 Put 20.90 22.75 13.65 0.00 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 322 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.70 7.20 6.05 0.00 0 504 10.0 Call 6.05 6.50 6.13 0.00 0 10 11.0 Call 5.45 5.90 5.00 0.00 0 30 12.0 Call 4.90 5.35 4.90 0.00 0 2 13.0 Call 4.45 4.85 4.40 0.00 0 12 14.0 Call 4.00 4.45 4.35 0.00 0 7 15.0 Call 3.60 4.05 3.65 0.00 0 46 16.0 Call 3.30 3.70 3.35 0.00 0 5 17.0 Call 2.87 3.35 3.10 0.00 0 16 18.0 Call 2.63 3.10 2.94 0.00 0 534 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 0.73 1.54 1.14 0.00 0 459 10.0 Put 0.99 1.89 2.09 0.00 0 188 11.0 Put 1.32 2.29 2.93 0.00 0 1 12.0 Put 1.89 2.75 3.80 0.00 0 8 13.0 Put 2.15 3.25 3.60 0.00 0 10 14.0 Put 2.65 3.85 3.70 0.00 0 1 15.0 Put 3.75 4.40 4.37 0.00 0 37 16.0 Put 4.05 5.10 0.00 0.00 0 0 17.0 Put 4.70 5.75 0.00 0.00 0 0 18.0 Put 5.00 6.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 525 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.60 14.55 13.05 0.00 0 15 2.0 Call 12.55 13.70 12.60 0.00 0 0 3.0 Call 11.45 12.20 12.25 0.00 0 26 4.0 Call 10.85 11.30 10.70 0.00 0 3 5.0 Call 10.00 10.50 9.35 0.00 0 39 6.0 Call 9.25 9.70 9.35 0.00 0 6 7.0 Call 8.60 9.05 8.80 0.00 0 58 8.0 Call 7.95 8.45 7.65 0.00 0 542 9.0 Call 7.35 7.90 7.03 0.00 0 20 10.0 Call 6.80 7.30 7.15 0.00 0 576 11.0 Call 6.50 6.85 6.65 0.00 0 1,745 12.0 Call 5.80 6.35 6.15 0.00 0 2,319 13.0 Call 5.45 5.90 5.75 0.00 0 4,378 14.0 Call 5.05 5.50 5.45 0.00 0 3,750 15.0 Call 4.70 5.15 4.90 0.00 0 4,403 16.0 Call 4.40 4.80 4.60 0.00 0 354 17.0 Call 4.05 4.50 4.32 0.00 0 219 18.0 Call 3.80 4.65 4.05 0.00 0 332 19.0 Call 3.55 3.95 3.75 0.00 0 438 20.0 Call 3.30 3.75 3.49 0.00 0 4,865 21.0 Call 3.05 4.00 2.81 0.00 0 295 22.0 Call 2.92 3.50 2.97 0.00 0 279 23.0 Call 2.25 3.45 3.35 0.00 0 367 24.0 Call 2.05 3.65 2.50 0.00 0 316 25.0 Call 2.40 2.62 2.71 0.00 0 2,702 26.0 Call 2.21 2.86 2.40 0.00 0 676 27.0 Call 2.03 2.70 2.50 0.00 0 466 28.0 Call 1.77 2.58 2.20 0.00 0 292 29.0 Call 1.65 2.45 1.89 0.00 0 508 30.0 Call 1.57 2.18 1.95 0.00 0 2,126 31.0 Call 1.48 2.48 1.78 0.00 0 337 32.0 Call 1.55 2.07 1.75 0.00 0 220 33.0 Call 1.41 2.16 1.64 0.00 0 239 34.0 Call 1.33 2.08 1.50 0.00 0 395 35.0 Call 1.32 1.80 1.65 0.00 0 2,086 36.0 Call 1.17 1.92 1.38 0.00 0 135 37.0 Call 1.10 1.85 1.30 0.00 0 95 38.0 Call 1.00 1.92 1.30 0.00 0 647 39.0 Call 1.05 1.82 1.20 0.00 0 185 40.0 Call 1.15 1.51 1.33 0.00 0 3,195 41.0 Call 0.93 1.55 0.90 0.00 0 79 42.0 Call 0.61 1.39 1.25 0.00 0 368 43.0 Call 0.77 1.35 1.12 0.00 0 503 44.0 Call 1.00 1.35 1.07 0.00 0 112 45.0 Call 0.83 1.34 1.06 0.00 0 1,373 46.0 Call 0.55 1.29 0.93 0.00 0 54 47.0 Call 0.29 1.35 0.59 0.00 0 35 48.0 Call 0.55 1.32 0.65 0.00 0 49 49.0 Call 0.25 1.18 1.58 0.00 0 29 50.0 Call 0.50 1.36 1.37 0.00 0 1,859 51.0 Call 0.23 1.22 0.82 0.00 0 84 52.0 Call 0.70 0.92 0.75 0.00 0 43 53.0 Call 0.03 1.28 0.70 0.00 0 47 54.0 Call 0.00 1.34 5.00 0.00 0 18 55.0 Call 0.65 0.87 0.67 0.00 0 1,422 56.0 Call 0.00 1.85 0.50 0.00 0 58 57.0 Call 0.00 1.81 3.79 0.00 0 6 58.0 Call 0.03 1.19 1.39 0.00 0 36 59.0 Call 0.50 0.93 0.60 0.00 0 23 60.0 Call 0.45 0.73 0.55 0.00 0 795 61.0 Call 0.10 0.86 1.11 0.00 0 15 62.0 Call 0.22 0.84 0.55 0.00 0 224 63.0 Call 0.12 0.83 0.45 0.00 0 556 64.0 Call 0.10 0.81 0.50 0.00 0 69 65.0 Call 0.45 0.60 0.57 0.00 0 9,738 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.19 0.08 0.00 0 307 2.0 Put 0.20 0.24 0.18 0.00 0 32 3.0 Put 0.13 0.40 0.34 0.00 0 304 4.0 Put 0.23 0.60 0.60 0.00 0 33 5.0 Put 0.50 0.91 0.90 0.00 0 514 6.0 Put 0.86 1.21 1.21 0.00 0 121 7.0 Put 1.28 1.69 1.30 0.00 0 57 8.0 Put 1.75 1.80 1.75 0.00 0 41 9.0 Put 1.69 2.44 2.20 0.00 0 184 10.0 Put 2.34 2.79 2.57 0.00 0 208 11.0 Put 2.20 3.45 3.00 0.00 0 381 12.0 Put 2.75 4.10 3.60 0.00 0 218 13.0 Put 3.25 4.85 4.25 0.00 0 169 14.0 Put 3.85 5.45 4.30 0.00 0 323 15.0 Put 5.05 5.60 5.45 0.00 0 610 16.0 Put 5.75 6.55 6.30 0.00 0 250 17.0 Put 5.55 6.85 6.60 0.00 0 115 18.0 Put 6.25 8.25 7.95 0.00 0 184 19.0 Put 6.95 8.95 8.35 0.00 0 105 20.0 Put 7.65 9.65 8.90 0.00 0 294 21.0 Put 9.30 9.85 9.57 0.00 0 256 22.0 Put 9.15 11.15 10.80 0.00 0 160 23.0 Put 9.90 11.90 11.40 0.00 0 95 24.0 Put 10.20 12.05 13.00 0.00 0 120 25.0 Put 11.00 14.00 14.10 0.00 0 1,691 26.0 Put 12.10 13.85 15.78 0.00 0 178 27.0 Put 12.95 14.70 12.93 0.00 0 347 28.0 Put 13.80 15.55 17.20 0.00 0 137 29.0 Put 14.65 16.40 18.12 0.00 0 96 30.0 Put 15.20 18.30 18.55 0.00 0 162 31.0 Put 16.05 19.20 18.89 0.00 0 7 32.0 Put 16.95 20.10 19.45 0.00 0 153 33.0 Put 17.85 21.00 21.28 0.00 0 9 34.0 Put 18.75 21.65 21.61 0.00 0 11 35.0 Put 19.65 22.55 22.74 0.00 0 115 36.0 Put 21.70 23.70 25.02 0.00 0 53 37.0 Put 22.60 24.60 23.59 0.00 0 12 38.0 Put 22.40 25.55 25.10 0.00 0 54 39.0 Put 24.45 26.45 27.45 0.00 0 34 40.0 Put 25.40 27.40 26.71 0.00 0 1,016 41.0 Put 25.20 28.30 29.67 0.00 0 22 42.0 Put 26.15 29.25 28.24 0.00 0 242 43.0 Put 27.10 30.15 29.43 0.00 0 37 44.0 Put 28.05 30.15 24.79 0.00 0 40 45.0 Put 29.05 32.05 31.60 0.00 0 21 46.0 Put 30.00 33.00 32.28 0.00 0 9 47.0 Put 30.95 33.95 33.06 0.00 0 90 48.0 Put 31.95 34.90 34.27 0.00 0 125 49.0 Put 32.90 35.85 33.70 0.00 0 16 50.0 Put 33.90 35.95 36.34 0.00 0 28 51.0 Put 34.85 37.75 37.14 0.00 0 5 52.0 Put 35.80 38.75 38.59 0.00 0 131 53.0 Put 36.75 39.70 0.00 0.00 0 0 54.0 Put 37.75 40.70 40.68 0.00 0 204 55.0 Put 38.65 42.20 41.32 0.00 0 12 56.0 Put 39.60 43.20 42.03 0.00 0 399 57.0 Put 40.60 44.15 43.50 0.00 0 8 58.0 Put 41.55 45.15 36.59 0.00 0 8 59.0 Put 42.55 46.15 45.60 0.00 0 6 60.0 Put 43.55 47.10 46.24 0.00 0 474 61.0 Put 44.50 48.10 36.45 0.00 0 154 62.0 Put 45.50 49.10 40.25 0.00 0 9 63.0 Put 46.45 50.05 40.30 0.00 0 120 64.0 Put 47.45 51.05 0.00 0.00 0 0 65.0 Put 48.40 52.05 53.49 0.00 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 15, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.84 14.85 14.96 0.00 0.00 100X4800 0.00 0.00 20,863 Mon Aug 15 2022 5:29:35 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 19 2022 4 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.85 14.00 11.35 -2.61 0 0 2.0 Call 12.85 13.05 0.00 0.00 0 0 3.0 Call 11.85 12.00 0.00 0.00 0 0 4.0 Call 10.85 11.00 0.00 0.00 0 0 5.0 Call 9.85 10.00 0.00 0.00 0 0 6.0 Call 8.85 9.00 7.45 -1.51 0 0 7.0 Call 7.85 8.00 5.87 -2.09 0 0 7.5 Call 7.35 7.50 0.00 0.00 0 0 8.0 Call 6.85 7.00 3.85 -3.11 0 0 8.5 Call 6.40 6.50 0.00 0.00 0 0 9.0 Call 5.90 6.00 4.10 -1.86 0 0 9.5 Call 5.40 5.50 0.00 0.00 0 0 10.0 Call 4.90 5.10 4.92 -0.04 2 611 10.5 Call 4.40 4.50 3.75 -0.71 0 10 11.0 Call 3.90 4.00 4.22 0.26 0 188 11.5 Call 3.40 3.50 3.46 -0.01 0 903 12.0 Call 2.93 2.99 2.89 -0.08 13 392 12.5 Call 2.35 2.58 2.33 -0.15 2 136 13.0 Call 1.96 2.02 1.99 -0.01 38 2,893 13.5 Call 1.51 1.60 1.56 0.02 272 431 14.0 Call 1.10 1.16 1.10 -0.01 163 2,561 14.5 Call 0.73 0.78 0.77 0.01 1,397 2,377 15.0 Call 0.47 0.50 0.49 0.00 8,224 5,481 15.5 Call 0.28 0.29 0.29 0.00 3,468 6,771 16.0 Call 0.16 0.17 0.16 0.00 1,425 2,782 16.5 Call 0.09 0.10 0.09 0.00 5,047 4,877 17.0 Call 0.05 0.06 0.05 0.00 667 3,417 17.5 Call 0.03 0.04 0.04 0.00 156 798 18.0 Call 0.01 0.02 0.02 0.00 24 1,063 18.5 Call 0.00 0.03 0.03 0.02 0 712 19.0 Call 0.00 0.03 0.02 0.02 3 1,165 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.01 0.01 4 1,654 21.0 Call 0.00 0.03 0.02 0.02 0 577 22.0 Call 0.00 0.03 0.02 0.02 0 1,064 23.0 Call 0.00 0.03 0.01 0.01 2 907 24.0 Call 0.00 0.03 0.02 0.02 0 111 25.0 Call 0.00 0.03 0.01 0.01 0 160 26.0 Call 0.00 0.03 0.02 0.02 0 68 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.09 0 40 4.0 Put 0.00 0.02 0.04 0.04 0 35 5.0 Put 0.00 0.02 0.01 0.01 0 570 6.0 Put 0.00 0.01 0.02 0.02 0 465 7.0 Put 0.00 0.03 0.01 0.01 0 611 7.5 Put 0.00 0.03 0.04 0.04 0 75 8.0 Put 0.00 0.03 0.02 0.02 3 3,983 8.5 Put 0.00 0.03 0.03 0.03 0 9 9.0 Put 0.00 0.03 0.02 0.02 0 4,534 9.5 Put 0.00 0.03 0.02 0.02 0 307 10.0 Put 0.00 0.02 0.01 0.01 15 5,693 10.5 Put 0.00 0.03 0.02 0.01 1 1,596 11.0 Put 0.00 0.02 0.02 0.01 21 5,105 11.5 Put 0.01 0.02 0.01 -0.01 283 1,239 12.0 Put 0.01 0.05 0.01 -0.02 323 17,547 12.5 Put 0.02 0.04 0.03 0.00 768 951 13.0 Put 0.04 0.06 0.04 -0.01 1,316 5,542 13.5 Put 0.09 0.10 0.09 0.00 207 1,872 14.0 Put 0.16 0.18 0.18 0.01 3,096 3,712 14.5 Put 0.31 0.33 0.32 0.00 1,085 4,573 15.0 Put 0.53 0.55 0.55 0.00 1,469 4,810 15.5 Put 0.83 0.87 0.84 -0.01 211 206 16.0 Put 1.20 1.25 1.22 -0.01 854 1,293 16.5 Put 1.63 1.73 1.74 0.08 2 61 17.0 Put 1.99 2.24 2.12 0.00 10 55 17.5 Put 2.52 2.66 2.22 -0.38 0 14 18.0 Put 3.00 3.15 3.28 0.20 2 347 18.5 Put 3.50 3.65 3.60 0.03 0 9 19.0 Put 4.00 4.20 4.27 0.21 1 207 19.5 Put 4.50 4.70 0.00 0.00 0 0 20.0 Put 4.90 5.25 5.08 0.02 0 139 21.0 Put 6.00 6.15 5.97 -0.09 0 5 22.0 Put 7.00 7.15 7.20 0.14 0 59 23.0 Put 8.00 8.15 8.19 0.13 1 23 24.0 Put 9.00 9.15 9.09 0.03 1 66 25.0 Put 10.00 10.15 10.00 -0.06 0 98 26.0 Put 11.00 11.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.85 10.05 9.90 -0.06 1 0 6.0 Call 8.85 9.05 0.00 0.00 0 0 7.0 Call 7.85 8.05 0.00 0.00 0 0 7.5 Call 7.35 7.50 0.00 0.00 0 0 8.0 Call 6.85 7.05 0.00 0.00 0 0 8.5 Call 6.35 6.50 0.00 0.00 0 0 9.0 Call 5.85 6.05 0.00 0.00 0 0 9.5 Call 5.35 5.55 4.85 -0.61 0 1 10.0 Call 4.85 5.05 4.88 -0.08 0 26 10.5 Call 4.35 4.55 0.00 0.00 0 0 11.0 Call 3.85 4.05 3.95 -0.02 0 1 11.5 Call 3.40 3.55 3.27 -0.21 0 0 12.0 Call 2.83 3.15 2.70 -0.31 0 38 12.5 Call 2.46 2.69 2.51 -0.02 0 67 13.0 Call 2.04 2.20 1.99 -0.10 2 953 13.5 Call 1.64 1.69 1.66 -0.02 2 142 14.0 Call 1.28 1.33 1.25 -0.05 15 339 14.5 Call 0.97 1.00 1.01 0.02 464 5,350 15.0 Call 0.70 0.74 0.71 -0.01 447 453 15.5 Call 0.48 0.52 0.50 0.00 662 347 16.0 Call 0.35 0.37 0.36 0.00 118 1,926 16.5 Call 0.22 0.26 0.24 0.00 320 526 17.0 Call 0.15 0.17 0.17 0.01 116 756 17.5 Call 0.10 0.13 0.10 -0.01 58 213 18.0 Call 0.07 0.09 0.07 -0.01 121 198 18.5 Call 0.05 0.07 0.11 0.05 0 56 19.0 Call 0.04 0.05 0.05 0.00 13 93 19.5 Call 0.03 0.04 0.03 0.00 3 37 20.0 Call 0.02 0.03 0.03 0.00 5 243 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.01 0.03 0.02 0.00 2 197 21.5 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.01 0.03 0.02 0.00 20 22 23.0 Call 0.01 0.03 0.02 0.01 0 115 24.0 Call 0.00 0.04 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.05 0.05 0 96 26.0 Call 0.00 0.03 0.02 0.02 0 3 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 0 56 6.0 Put 0.00 0.04 0.00 0.00 0 0 7.0 Put 0.00 0.04 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.08 0.08 0 54 8.0 Put 0.00 0.03 0.02 0.02 0 1,730 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.05 0.05 0 1,016 9.5 Put 0.00 0.03 0.04 0.04 0 23 10.0 Put 0.00 0.03 0.03 0.02 30 519 10.5 Put 0.01 0.03 0.03 0.01 0 62 11.0 Put 0.02 0.04 0.04 0.01 3 184 11.5 Put 0.03 0.05 0.07 0.03 0 267 12.0 Put 0.06 0.08 0.07 0.00 267 736 12.5 Put 0.09 0.11 0.15 0.05 0 442 13.0 Put 0.15 0.17 0.19 0.03 73 1,699 13.5 Put 0.24 0.26 0.25 0.00 27 434 14.0 Put 0.36 0.39 0.37 0.00 222 504 14.5 Put 0.54 0.58 0.55 -0.01 420 451 15.0 Put 0.77 0.81 0.80 0.01 379 166 15.5 Put 1.06 1.11 1.09 0.02 52 89 16.0 Put 1.40 1.44 1.42 -0.01 46 102 16.5 Put 1.78 1.83 1.93 0.12 0 27 17.0 Put 2.14 2.31 2.34 0.11 11 113 17.5 Put 2.65 2.71 2.69 0.00 0 43 18.0 Put 3.10 3.20 3.33 0.18 1 23 18.5 Put 3.45 3.70 3.65 0.02 0 2 19.0 Put 4.05 4.20 4.30 0.18 1 103 19.5 Put 4.50 4.70 4.75 0.14 0 7 20.0 Put 5.05 5.15 5.30 0.20 0 1 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 6.00 6.20 0.00 0.00 0 0 21.5 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 7.00 7.20 7.68 0.60 0 8 23.0 Put 8.00 8.20 8.94 0.86 0 13 24.0 Put 9.00 9.20 8.87 -0.20 0 24 25.0 Put 10.00 10.20 10.35 0.28 0 1 26.0 Put 10.95 11.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.80 10.05 0.00 0.00 0 0 8.0 Call 6.80 7.10 0.00 0.00 0 0 8.5 Call 6.35 6.55 0.00 0.00 0 0 9.0 Call 5.90 6.00 5.88 -0.08 20 0 9.5 Call 5.30 5.60 0.00 0.00 0 0 10.0 Call 4.80 5.10 4.82 -0.14 0 5 10.5 Call 4.35 4.60 0.00 0.00 0 0 11.0 Call 3.85 4.15 0.00 0.00 0 0 11.5 Call 3.40 3.65 0.00 0.00 0 0 12.0 Call 3.00 3.15 3.09 0.02 270 156 12.5 Call 2.52 2.69 2.75 0.13 0 22 13.0 Call 2.14 2.28 2.23 0.02 3 9 13.5 Call 1.79 1.84 2.08 0.26 0 148 14.0 Call 1.45 1.49 1.58 0.11 0 117 14.5 Call 1.14 1.18 1.15 -0.01 219 261 15.0 Call 0.88 0.92 0.92 0.02 73 122 15.5 Call 0.66 0.72 0.63 -0.06 5 95 16.0 Call 0.49 0.54 0.51 0.00 77 1,325 16.5 Call 0.36 0.40 0.38 0.00 5 87 17.0 Call 0.26 0.31 0.27 -0.01 250 206 17.5 Call 0.19 0.23 0.21 0.00 20 38 18.0 Call 0.14 0.18 0.13 -0.03 9 77 18.5 Call 0.10 0.14 0.23 0.11 0 4 19.0 Call 0.08 0.11 0.18 0.08 0 34 19.5 Call 0.06 0.12 0.09 0.01 0 17 20.0 Call 0.04 0.10 0.08 0.01 0 64 21.0 Call 0.02 0.08 0.09 0.04 1 1 22.0 Call 0.01 0.06 0.02 -0.01 3 8 23.0 Call 0.00 0.06 0.00 0.00 0 0 24.0 Call 0.00 0.05 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.13 0.13 0 1 8.5 Put 0.00 0.04 0.01 0.01 3 3 9.0 Put 0.00 0.05 0.12 0.12 0 6 9.5 Put 0.01 0.07 0.05 0.04 0 59 10.0 Put 0.03 0.07 0.05 0.03 205 913 10.5 Put 0.02 0.06 0.07 0.03 1 19 11.0 Put 0.06 0.09 0.09 0.02 7 48 11.5 Put 0.09 0.12 0.14 0.03 1 17 12.0 Put 0.14 0.16 0.14 -0.01 29 486 12.5 Put 0.19 0.22 0.21 0.00 36 614 13.0 Put 0.27 0.31 0.28 -0.01 12 82 13.5 Put 0.39 0.42 0.43 0.03 21 112 14.0 Put 0.54 0.58 0.57 0.01 7 96 14.5 Put 0.72 0.78 0.79 0.04 2 120 15.0 Put 0.96 1.01 0.97 -0.02 200 297 15.5 Put 1.25 1.30 1.33 0.05 15 38 16.0 Put 1.58 1.64 1.60 0.00 6 14 16.5 Put 1.95 2.01 2.16 0.19 1 101 17.0 Put 2.35 2.40 3.13 0.76 0 4 17.5 Put 2.72 2.91 2.58 -0.22 0 4 18.0 Put 3.20 3.30 3.20 -0.05 0 4 18.5 Put 3.65 3.75 4.25 0.54 0 10 19.0 Put 4.05 4.30 6.25 2.07 0 14 19.5 Put 4.55 4.80 0.00 0.00 0 0 20.0 Put 5.00 5.30 6.93 1.77 0 3 21.0 Put 6.00 6.30 6.83 0.70 0 2 22.0 Put 7.00 7.25 0.00 0.00 0 0 23.0 Put 7.95 8.25 8.37 0.26 0 1 24.0 Put 8.95 9.25 0.00 0.00 0 0 25.0 Put 9.95 10.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.80 10.10 0.00 0.00 0 0 8.0 Call 6.80 7.10 0.00 0.00 0 0 8.5 Call 6.30 6.60 0.00 0.00 0 0 9.0 Call 5.85 6.10 0.00 0.00 0 0 9.5 Call 5.30 5.65 0.00 0.00 0 0 10.0 Call 4.85 5.20 4.45 -0.54 0 1 10.5 Call 4.35 4.65 0.00 0.00 0 0 11.0 Call 3.85 4.20 0.00 0.00 0 0 11.5 Call 3.40 3.75 0.00 0.00 0 0 12.0 Call 2.99 3.20 0.00 0.00 0 0 12.5 Call 2.60 2.78 2.83 0.12 0 6 13.0 Call 2.26 2.34 2.28 -0.03 0 5 13.5 Call 1.91 1.96 2.22 0.28 0 22 14.0 Call 1.58 1.64 1.53 -0.08 1 38 14.5 Call 1.29 1.34 1.25 -0.06 4 138 15.0 Call 1.03 1.08 1.08 0.03 18 75 15.5 Call 0.81 0.87 0.84 0.00 1 21 16.0 Call 0.64 0.70 0.63 -0.04 2 262 16.5 Call 0.50 0.52 0.54 0.03 16 43 17.0 Call 0.39 0.43 0.36 -0.05 10 44 17.5 Call 0.30 0.34 0.29 -0.03 0 106 18.0 Call 0.23 0.27 0.33 0.08 0 48 18.5 Call 0.18 0.21 0.18 -0.01 1 3 19.0 Call 0.14 0.17 0.13 -0.03 3 10 19.5 Call 0.11 0.14 0.12 0.00 0 16 20.0 Call 0.09 0.11 0.10 0.00 3 21 21.0 Call 0.05 0.11 0.00 0.00 0 0 22.0 Call 0.01 0.08 0.07 0.02 0 20 23.0 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.00 0.06 0.00 0.00 0 0 8.5 Put 0.00 0.07 0.10 0.07 0 1 9.0 Put 0.01 0.06 0.00 0.00 0 0 9.5 Put 0.02 0.09 0.00 0.00 0 0 10.0 Put 0.05 0.10 0.09 0.02 1 65 10.5 Put 0.07 0.10 0.15 0.06 0 2 11.0 Put 0.10 0.14 0.11 -0.01 1 2 11.5 Put 0.15 0.18 0.18 0.01 1 2 12.0 Put 0.20 0.24 0.22 0.00 9 46 12.5 Put 0.28 0.32 0.33 0.03 20 15 13.0 Put 0.39 0.42 0.41 0.00 3 46 13.5 Put 0.51 0.56 0.55 0.01 0 9 14.0 Put 0.68 0.73 0.71 0.00 10 540 14.5 Put 0.88 0.93 1.04 0.14 1 71 15.0 Put 1.13 1.18 1.10 -0.05 0 40 15.5 Put 1.41 1.47 1.31 -0.13 0 523 16.0 Put 1.73 1.79 1.85 0.08 0 40 16.5 Put 2.09 2.16 2.40 0.30 0 1 17.0 Put 2.44 2.54 2.34 -0.16 0 1 17.5 Put 2.88 2.95 3.33 0.42 0 1 18.0 Put 3.30 3.40 0.00 0.00 0 0 18.5 Put 3.75 3.85 0.00 0.00 0 0 19.0 Put 4.15 4.30 4.22 -0.03 0 2 19.5 Put 4.60 4.80 0.00 0.00 0 0 20.0 Put 5.05 5.35 5.12 -0.07 0 1 21.0 Put 6.00 6.35 6.90 0.74 0 1 22.0 Put 7.00 7.30 7.89 0.75 0 2 23.0 Put 8.00 8.30 8.35 0.23 1 1 24.0 Put 8.95 9.30 0.00 0.00 0 0 25.0 Put 9.95 10.30 10.01 -0.09 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 32 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.35 14.05 0.00 0.00 0 0 2.0 Call 12.55 13.05 11.40 -1.56 0 1 3.0 Call 11.90 12.00 0.00 0.00 0 0 4.0 Call 10.85 11.00 8.70 -2.26 0 2 5.0 Call 9.80 10.00 9.08 -0.88 0 183 6.0 Call 8.85 9.00 8.56 -0.40 0 2,451 7.0 Call 7.90 8.00 7.68 -0.28 4 1,011 8.0 Call 6.85 7.00 6.28 -0.68 0 16 9.0 Call 5.90 6.05 5.91 -0.07 0 15 10.0 Call 4.95 5.05 5.10 0.10 100 163 11.0 Call 4.00 4.10 3.43 -0.64 0 237 12.0 Call 3.15 3.25 3.12 -0.08 95 955 13.0 Call 2.38 2.43 2.43 0.02 93 1,821 14.0 Call 1.72 1.76 1.75 0.01 625 2,076 15.0 Call 1.18 1.22 1.21 0.01 2,380 7,121 16.0 Call 0.77 0.81 0.81 0.02 469 4,137 17.0 Call 0.50 0.53 0.53 0.01 183 3,042 18.0 Call 0.32 0.35 0.33 0.00 140 2,826 19.0 Call 0.21 0.23 0.21 -0.01 116 1,835 20.0 Call 0.14 0.15 0.15 0.00 557 5,166 21.0 Call 0.09 0.11 0.10 0.00 10 1,245 22.0 Call 0.07 0.08 0.08 0.00 3 1,024 23.0 Call 0.05 0.06 0.06 0.00 6 1,567 24.0 Call 0.04 0.05 0.08 0.04 0 1,267 25.0 Call 0.03 0.04 0.04 0.00 136 2,139 26.0 Call 0.02 0.04 0.04 0.01 0 557 27.0 Call 0.02 0.03 0.04 0.01 0 635 28.0 Call 0.02 0.03 0.02 0.00 3 912 29.0 Call 0.01 0.03 0.02 0.00 8 465 30.0 Call 0.02 0.03 0.02 0.01 1 2,582 31.0 Call 0.01 0.03 0.03 0.02 0 517 32.0 Call 0.00 0.03 0.01 0.00 0 612 33.0 Call 0.00 0.03 0.03 0.03 0 527 34.0 Call 0.01 0.03 0.02 0.02 0 376 35.0 Call 0.00 0.03 0.01 0.01 1 1,169 36.0 Call 0.00 0.03 0.09 0.09 0 538 37.0 Call 0.00 0.03 0.06 0.06 0 643 38.0 Call 0.00 0.03 0.07 0.07 0 414 39.0 Call 0.01 0.03 0.04 0.04 0 769 40.0 Call 0.01 0.02 0.02 0.02 17 2,033 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 165 2.0 Put 0.00 0.03 0.03 0.03 0 562 3.0 Put 0.00 0.03 0.06 0.06 0 207 4.0 Put 0.00 0.03 0.05 0.05 0 147 5.0 Put 0.00 0.03 0.03 0.03 0 2,229 6.0 Put 0.00 0.03 0.02 0.01 0 251 7.0 Put 0.00 0.02 0.02 0.00 14 3,021 8.0 Put 0.02 0.03 0.03 0.00 26 5,138 9.0 Put 0.05 0.06 0.06 0.00 9 3,888 10.0 Put 0.08 0.10 0.09 0.00 244 7,886 11.0 Put 0.16 0.17 0.17 0.00 590 5,792 12.0 Put 0.29 0.31 0.29 -0.01 1,292 12,019 13.0 Put 0.50 0.53 0.52 0.00 555 16,904 14.0 Put 0.83 0.87 0.86 0.01 2,067 4,376 15.0 Put 1.29 1.33 1.32 0.01 180 4,241 16.0 Put 1.88 1.93 1.90 0.00 54 2,235 17.0 Put 2.60 2.65 2.62 0.00 51 5,176 18.0 Put 3.40 3.50 3.55 0.11 11 2,517 19.0 Put 4.25 4.35 4.40 0.07 7 1,282 20.0 Put 5.20 5.30 5.48 0.23 10 2,297 21.0 Put 6.15 6.25 6.27 0.07 0 409 22.0 Put 7.10 7.30 7.40 0.22 0 603 23.0 Put 8.10 8.25 8.30 0.15 0 582 24.0 Put 9.05 9.20 9.10 -0.04 1 308 25.0 Put 10.05 10.20 10.03 -0.10 0 1,192 26.0 Put 11.05 11.20 11.37 0.25 2 493 27.0 Put 12.05 12.20 12.34 0.23 0 254 28.0 Put 13.00 13.20 13.27 0.16 0 444 29.0 Put 14.00 14.20 16.10 2.00 0 251 30.0 Put 15.00 15.20 15.22 0.13 2 620 31.0 Put 15.95 16.60 16.84 0.75 0 376 32.0 Put 16.95 17.60 17.91 0.83 0 92 33.0 Put 18.00 18.45 21.28 3.20 0 59 34.0 Put 18.95 19.65 19.30 0.22 0 43 35.0 Put 19.95 20.50 20.74 0.67 0 208 36.0 Put 20.95 21.50 22.50 1.43 0 79 37.0 Put 21.95 22.50 23.05 0.98 0 291 38.0 Put 22.95 23.50 25.22 2.15 0 176 39.0 Put 23.95 24.50 25.99 1.93 0 15 40.0 Put 24.95 25.50 26.60 1.54 0 89 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.80 10.10 0.00 0.00 0 0 8.0 Call 6.80 7.15 0.00 0.00 0 0 8.5 Call 6.30 6.65 0.00 0.00 0 0 9.0 Call 5.85 6.15 0.00 0.00 0 0 9.5 Call 5.35 5.65 0.00 0.00 0 0 10.0 Call 4.90 5.15 0.00 0.00 0 0 10.5 Call 4.40 4.75 0.00 0.00 0 0 11.0 Call 4.00 4.25 0.00 0.00 0 0 11.5 Call 3.60 3.75 3.30 -0.41 0 17 12.0 Call 3.20 3.35 3.05 -0.24 0 2 12.5 Call 2.85 2.91 0.00 0.00 0 0 13.0 Call 2.48 2.55 0.00 0.00 0 0 13.5 Call 2.14 2.21 1.98 -0.20 0 2 14.0 Call 1.83 1.90 1.80 -0.07 22 67 14.5 Call 1.56 1.61 1.59 0.00 69 17 15.0 Call 1.30 1.37 1.29 -0.05 9 28 15.5 Call 1.09 1.14 1.23 0.12 0 36 16.0 Call 0.90 0.96 0.87 -0.06 2 34 16.5 Call 0.74 0.80 0.86 0.09 0 23 17.0 Call 0.61 0.67 0.64 0.00 1 23 17.5 Call 0.50 0.57 0.52 -0.02 48 0 18.0 Call 0.44 0.48 0.41 -0.05 1 12 18.5 Call 0.33 0.40 0.34 -0.03 1 110 19.0 Call 0.27 0.33 0.30 0.00 2 1 19.5 Call 0.22 0.28 0.22 -0.03 2 6 20.0 Call 0.18 0.24 0.19 -0.02 15 17 21.0 Call 0.13 0.17 0.00 0.00 0 0 22.0 Call 0.07 0.16 0.00 0.00 0 0 23.0 Call 0.05 0.12 0.00 0.00 0 0 24.0 Call 0.03 0.11 0.00 0.00 0 0 25.0 Call 0.02 0.10 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 8.0 Put 0.02 0.05 0.00 0.00 0 0 8.5 Put 0.03 0.07 0.12 0.07 0 1 9.0 Put 0.05 0.09 0.17 0.09 0 1 9.5 Put 0.10 0.13 0.00 0.00 0 0 10.0 Put 0.13 0.16 0.15 0.00 30 11 10.5 Put 0.17 0.20 0.23 0.05 0 2 11.0 Put 0.23 0.25 0.28 0.04 0 1 11.5 Put 0.29 0.34 0.32 0.00 2 2 12.0 Put 0.38 0.42 0.44 0.04 0 4 12.5 Put 0.49 0.52 0.49 -0.01 9 504 13.0 Put 0.62 0.67 0.66 0.01 24 12 13.5 Put 0.77 0.83 0.80 0.00 43 40 14.0 Put 0.96 1.02 0.96 -0.03 0 16 14.5 Put 1.18 1.24 1.34 0.13 30 26 15.0 Put 1.42 1.48 1.47 0.02 14 2 15.5 Put 1.71 1.76 1.75 0.02 10 2 16.0 Put 2.02 2.08 2.08 0.03 0 2 16.5 Put 2.36 2.45 2.25 -0.14 0 1 17.0 Put 2.73 2.79 0.00 0.00 0 0 17.5 Put 3.10 3.20 3.10 -0.05 0 8 18.0 Put 3.50 3.65 0.00 0.00 0 0 18.5 Put 3.90 4.05 0.00 0.00 0 0 19.0 Put 4.30 4.50 0.00 0.00 0 0 19.5 Put 4.80 4.95 0.00 0.00 0 0 20.0 Put 5.15 5.40 0.00 0.00 0 0 21.0 Put 6.20 6.40 0.00 0.00 0 0 22.0 Put 7.05 7.40 0.00 0.00 0 0 23.0 Put 8.05 8.35 0.00 0.00 0 0 24.0 Put 9.00 9.35 0.00 0.00 0 0 25.0 Put 10.00 10.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.80 10.10 0.00 0.00 0 0 6.0 Call 8.80 9.10 0.00 0.00 0 0 7.0 Call 7.75 8.25 7.48 -0.49 0 27 8.0 Call 6.80 7.15 5.45 -1.54 0 7 9.0 Call 5.85 6.20 5.00 -1.03 0 1 10.0 Call 4.90 5.25 5.09 0.00 1 102 11.0 Call 4.05 4.25 3.30 -0.89 0 28 12.0 Call 3.30 3.45 3.35 -0.01 0 93 13.0 Call 2.58 2.64 2.80 0.18 0 739 14.0 Call 1.95 2.01 1.92 -0.06 1 352 15.0 Call 1.42 1.48 1.47 0.02 60 1,440 16.0 Call 1.03 1.08 1.07 0.01 10 733 17.0 Call 0.71 0.78 0.70 -0.05 5 745 18.0 Call 0.51 0.55 0.53 0.00 21 1,440 19.0 Call 0.35 0.41 0.36 -0.02 3 231 20.0 Call 0.24 0.30 0.25 -0.02 19 1,236 21.0 Call 0.16 0.22 0.20 0.01 5 207 22.0 Call 0.12 0.16 0.15 0.01 1 574 23.0 Call 0.09 0.13 0.12 0.01 5 280 24.0 Call 0.07 0.10 0.13 0.05 0 337 25.0 Call 0.02 0.12 0.09 0.02 0 1,026 26.0 Call 0.01 0.11 0.07 0.01 0 637 27.0 Call 0.02 0.09 0.05 -0.01 7 201 28.0 Call 0.00 0.09 0.05 0.00 0 180 29.0 Call 0.00 0.08 0.09 0.04 0 400 30.0 Call 0.00 0.08 0.04 -0.01 0 863 31.0 Call 0.00 0.07 0.06 0.01 0 496 32.0 Call 0.01 0.07 0.01 -0.04 10 1,358 33.0 Call 0.00 0.07 0.19 0.14 0 788 34.0 Call 0.00 0.06 0.04 0.00 5 194 35.0 Call 0.00 0.06 0.10 0.06 0 154 36.0 Call 0.00 0.06 0.04 0.00 0 331 37.0 Call 0.00 0.06 0.10 0.06 0 189 38.0 Call 0.00 0.05 0.05 0.01 2 469 39.0 Call 0.00 0.06 0.04 0.00 0 165 40.0 Call 0.01 0.06 0.02 -0.01 0 256 41.0 Call 0.00 0.06 0.05 0.02 0 641 42.0 Call 0.00 0.06 0.01 -0.02 0 109 43.0 Call 0.00 0.06 0.15 0.12 0 225 44.0 Call 0.00 0.06 0.10 0.07 0 690 45.0 Call 0.00 0.06 0.04 0.01 0 167 46.0 Call 0.00 0.06 0.21 0.18 0 6 47.0 Call 0.00 0.06 0.04 0.02 0 44 48.0 Call 0.00 0.05 0.05 0.03 0 10 49.0 Call 0.00 0.05 0.18 0.16 0 9 50.0 Call 0.00 0.05 0.04 0.02 0 539 51.0 Call 0.00 0.05 0.26 0.24 0 227 52.0 Call 0.00 0.05 0.01 -0.01 0 71 53.0 Call 0.00 0.04 0.07 0.06 0 35 54.0 Call 0.00 0.04 0.07 0.06 0 12 55.0 Call 0.00 0.03 0.16 0.15 0 127 56.0 Call 0.00 0.03 0.03 0.02 0 550 60.0 Call 0.00 0.05 0.01 0.01 0 292 65.0 Call 0.01 0.05 0.02 0.02 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.01 -0.03 0 5,782 6.0 Put 0.00 0.07 0.42 0.37 0 95 7.0 Put 0.02 0.09 0.06 0.00 1 1,133 8.0 Put 0.05 0.12 0.07 -0.01 1 654 9.0 Put 0.11 0.16 0.14 0.00 0 394 10.0 Put 0.19 0.21 0.20 0.00 153 1,311 11.0 Put 0.30 0.32 0.34 0.03 2 902 12.0 Put 0.47 0.51 0.50 0.01 22 1,768 13.0 Put 0.73 0.77 0.79 0.04 9 3,944 14.0 Put 1.09 1.14 1.11 0.00 35 6,183 15.0 Put 1.56 1.60 1.62 0.04 27 1,233 16.0 Put 2.16 2.22 2.25 0.06 0 917 17.0 Put 2.85 2.91 2.80 -0.08 0 674 18.0 Put 3.60 3.70 3.57 -0.09 0 1,179 19.0 Put 4.45 4.55 4.55 0.04 0 1,435 20.0 Put 5.30 5.55 5.25 -0.14 0 6,449 21.0 Put 6.20 6.35 7.05 0.74 0 890 22.0 Put 7.10 7.45 7.70 0.44 0 488 23.0 Put 8.05 8.40 10.35 2.13 0 499 24.0 Put 9.00 9.35 10.30 1.10 0 471 25.0 Put 10.00 10.35 10.35 0.17 0 914 26.0 Put 11.00 11.35 11.10 -0.07 5 182 27.0 Put 12.00 12.30 13.05 0.89 0 60 28.0 Put 12.95 13.30 13.85 0.70 0 307 29.0 Put 13.95 14.30 13.95 -0.20 0 64 30.0 Put 14.95 15.30 16.05 0.91 0 175 31.0 Put 15.80 16.70 17.50 1.36 0 182 32.0 Put 16.80 17.55 14.79 -2.34 0 346 33.0 Put 17.80 18.55 21.28 3.15 0 113 34.0 Put 18.80 19.55 20.40 1.27 0 135 35.0 Put 19.80 20.55 21.10 0.98 0 250 36.0 Put 20.80 21.55 23.60 2.48 0 13 37.0 Put 21.80 22.55 24.21 2.10 0 17 38.0 Put 22.75 23.55 20.58 -2.53 0 22 39.0 Put 23.75 24.65 21.33 -2.78 0 15 40.0 Put 24.75 25.65 25.79 0.69 0 110 41.0 Put 25.75 26.65 27.70 1.60 0 4 42.0 Put 26.75 27.65 18.40 -8.69 0 229 43.0 Put 27.75 28.65 19.32 -8.77 0 30 44.0 Put 28.75 29.65 29.95 0.86 0 2 45.0 Put 29.75 30.55 30.60 0.52 0 38 46.0 Put 30.75 31.55 21.40 -9.68 0 23 47.0 Put 31.75 32.55 24.50 -7.58 0 6 48.0 Put 32.75 33.55 23.05 -10.02 0 1 49.0 Put 33.75 34.50 34.70 0.63 0 0 50.0 Put 34.75 35.50 34.85 -0.22 0 1,163 51.0 Put 35.75 36.50 0.00 0.00 0 0 52.0 Put 36.75 37.50 26.60 -10.46 0 0 53.0 Put 37.75 38.50 0.00 0.00 0 0 54.0 Put 38.75 39.50 31.05 -8.01 0 0 55.0 Put 39.75 40.65 31.34 -8.71 0 25 56.0 Put 40.75 41.65 29.35 -11.70 0 1 60.0 Put 44.75 45.65 34.50 -10.54 0 0 65.0 Put 49.75 50.65 38.20 -11.84 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 123 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 14.15 18.50 4.54 0 0 2.0 Call 12.50 13.30 0.00 0.00 0 0 3.0 Call 11.85 12.05 0.00 0.00 0 0 4.0 Call 10.85 11.05 0.00 0.00 0 0 5.0 Call 9.85 10.05 9.81 -0.15 0 25 6.0 Call 8.90 9.10 6.80 -2.19 0 12 7.0 Call 7.95 8.10 5.30 -2.76 0 8 8.0 Call 6.85 7.25 6.60 -0.55 0 6 9.0 Call 6.20 6.35 5.75 -0.54 0 61 10.0 Call 5.40 5.55 5.40 -0.08 4 168 11.0 Call 4.65 4.80 4.70 -0.03 0 74 12.0 Call 3.95 4.15 3.90 -0.15 26 886 13.0 Call 3.35 3.50 3.47 0.03 10 995 14.0 Call 2.85 2.95 2.85 -0.04 215 1,065 15.0 Call 2.40 2.48 2.44 0.00 337 31,877 16.0 Call 2.00 2.09 2.06 0.01 49 2,057 17.0 Call 1.67 1.75 1.69 -0.02 63 949 18.0 Call 1.40 1.48 1.43 -0.01 7 916 19.0 Call 1.15 1.24 1.18 -0.01 7 508 20.0 Call 0.98 1.04 1.00 -0.01 109 2,097 21.0 Call 0.80 0.89 0.82 -0.03 5 107 22.0 Call 0.68 0.75 0.71 0.00 7 515 23.0 Call 0.58 0.65 0.59 -0.03 12 267 24.0 Call 0.49 0.56 0.60 0.08 0 396 25.0 Call 0.42 0.48 0.46 0.01 50 1,036 26.0 Call 0.35 0.42 0.42 0.04 0 111 27.0 Call 0.30 0.38 0.39 0.05 0 460 28.0 Call 0.27 0.33 0.30 0.00 1 529 29.0 Call 0.23 0.29 0.27 0.01 0 316 30.0 Call 0.21 0.26 0.23 0.00 1 1,753 31.0 Call 0.18 0.24 0.21 0.00 0 426 32.0 Call 0.16 0.22 0.18 -0.01 0 93 33.0 Call 0.15 0.20 0.25 0.08 0 232 34.0 Call 0.14 0.18 0.21 0.05 0 38 35.0 Call 0.13 0.16 0.15 0.00 0 860 36.0 Call 0.12 0.15 0.47 0.34 0 224 37.0 Call 0.09 0.18 0.16 0.04 3 141 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.04 0 41 2.0 Put 0.00 0.05 0.03 0.03 0 585 3.0 Put 0.01 0.09 0.06 0.05 0 135 4.0 Put 0.03 0.07 0.06 0.01 0 691 5.0 Put 0.08 0.12 0.11 0.01 27 483 6.0 Put 0.13 0.17 0.17 0.02 58 3,770 7.0 Put 0.23 0.27 0.29 0.04 0 1,969 8.0 Put 0.34 0.39 0.37 0.00 7 1,544 9.0 Put 0.49 0.54 0.52 0.00 42 1,164 10.0 Put 0.69 0.74 0.72 0.00 65 6,024 11.0 Put 0.94 1.00 0.99 0.02 39 1,422 12.0 Put 1.26 1.33 1.31 0.01 14 2,667 13.0 Put 1.65 1.72 1.70 0.01 173 3,206 14.0 Put 2.09 2.19 2.15 0.01 2,134 3,365 15.0 Put 2.65 2.73 2.70 0.02 19 2,001 16.0 Put 3.20 3.35 3.35 0.07 2 985 17.0 Put 3.90 4.00 4.20 0.26 0 640 18.0 Put 4.60 4.75 4.90 0.23 0 852 19.0 Put 5.35 5.50 6.05 0.64 0 321 20.0 Put 6.15 6.30 6.15 -0.07 0 982 21.0 Put 6.95 7.15 7.83 0.78 0 346 22.0 Put 7.80 8.05 8.10 0.19 0 661 23.0 Put 8.70 8.90 9.05 0.25 0 228 24.0 Put 9.60 9.75 10.35 0.65 0 443 25.0 Put 10.50 10.70 11.30 0.68 0 272 26.0 Put 11.45 11.65 11.56 0.01 10 89 27.0 Put 12.40 12.55 12.67 0.17 0 85 28.0 Put 13.35 13.50 14.90 1.45 0 66 29.0 Put 14.30 14.55 15.05 0.65 0 164 30.0 Put 15.25 15.45 15.10 -0.27 0 34 31.0 Put 16.05 16.85 14.15 -2.19 0 120 32.0 Put 17.00 17.85 18.04 0.73 0 100 33.0 Put 18.00 18.80 20.65 2.36 0 44 34.0 Put 18.95 19.80 20.08 0.81 0 53 35.0 Put 19.95 20.80 21.30 1.05 0 29 36.0 Put 20.95 21.80 22.68 1.45 0 18 37.0 Put 21.90 22.75 22.86 0.64 0 44 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 137 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.80 10.25 9.45 -0.53 0 5 6.0 Call 8.85 9.20 0.00 0.00 0 0 7.0 Call 7.70 8.45 0.00 0.00 0 0 8.0 Call 7.00 7.40 6.60 -0.59 0 2 9.0 Call 6.20 6.50 6.29 -0.06 0 61 10.0 Call 5.35 5.70 5.30 -0.26 0 25 11.0 Call 4.75 4.90 4.30 -0.52 0 7 12.0 Call 4.05 4.25 4.10 -0.06 0 30 13.0 Call 3.45 3.60 3.39 -0.15 805 844 14.0 Call 2.97 3.10 3.00 -0.02 251 118 15.0 Call 2.51 2.61 2.60 0.04 14 361 16.0 Call 2.12 2.22 2.23 0.06 0 124 17.0 Call 1.78 1.88 1.80 -0.03 202 383 18.0 Call 1.50 1.60 1.50 -0.05 0 119 19.0 Call 1.26 1.36 1.50 0.19 0 257 20.0 Call 1.07 1.15 1.10 -0.01 50 356 21.0 Call 0.90 1.00 0.94 -0.01 5 250 22.0 Call 0.78 0.85 0.77 -0.05 0 104 23.0 Call 0.66 0.74 0.72 0.02 1 180 24.0 Call 0.58 0.64 0.56 -0.05 0 222 25.0 Call 0.50 0.56 0.51 -0.02 1 323 26.0 Call 0.43 0.49 0.38 -0.08 0 204 27.0 Call 0.38 0.44 0.50 0.09 0 324 28.0 Call 0.33 0.40 0.41 0.05 0 143 29.0 Call 0.29 0.34 0.36 0.04 0 212 30.0 Call 0.27 0.31 0.30 0.01 18 318 31.0 Call 0.24 0.28 0.26 0.00 10 208 32.0 Call 0.21 0.26 0.29 0.05 0 154 33.0 Call 0.19 0.24 0.24 0.02 0 42 34.0 Call 0.17 0.23 0.24 0.04 30 430 35.0 Call 0.15 0.21 0.25 0.07 0 266 36.0 Call 0.13 0.20 0.16 0.00 0 359 37.0 Call 0.12 0.19 0.13 -0.03 0 257 38.0 Call 0.11 0.19 0.18 0.03 0 540 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.09 0.19 0.13 -0.02 0 101 6.0 Put 0.20 0.26 0.21 -0.02 0 10 7.0 Put 0.29 0.33 0.42 0.11 0 129 8.0 Put 0.39 0.47 0.44 0.01 0 307 9.0 Put 0.57 0.64 0.52 -0.09 0 102 10.0 Put 0.79 0.85 1.07 0.25 0 100 11.0 Put 1.06 1.12 1.11 0.02 1 50 12.0 Put 1.41 1.46 1.51 0.08 0 167 13.0 Put 1.76 1.86 2.01 0.20 0 588 14.0 Put 2.23 2.34 2.32 0.04 0 324 15.0 Put 2.77 2.89 2.85 0.02 901 1,184 16.0 Put 3.35 3.50 3.49 0.06 250 1,029 17.0 Put 4.00 4.15 4.34 0.26 0 185 18.0 Put 4.70 4.85 4.65 -0.15 0 542 19.0 Put 5.45 5.60 5.66 0.11 0 295 20.0 Put 6.25 6.50 6.40 0.06 0 177 21.0 Put 7.10 7.25 7.75 0.58 0 520 22.0 Put 7.90 8.15 8.40 0.37 0 1,058 23.0 Put 8.75 9.00 9.26 0.36 0 620 24.0 Put 9.65 9.85 11.25 1.45 0 161 25.0 Put 10.55 10.80 12.20 1.48 0 695 26.0 Put 11.40 12.10 13.30 1.66 0 66 27.0 Put 12.30 13.05 12.70 0.12 0 147 28.0 Put 13.25 14.00 11.45 -2.07 0 47 29.0 Put 14.20 14.95 17.40 2.93 0 171 30.0 Put 15.30 15.65 15.52 0.09 2 104 31.0 Put 16.10 16.90 18.74 2.34 0 5 32.0 Put 17.05 17.90 18.15 0.78 0 72 33.0 Put 18.05 18.85 12.72 -5.62 0 260 34.0 Put 19.00 19.80 17.50 -1.82 0 194 35.0 Put 20.00 20.80 21.35 1.06 0 327 36.0 Put 20.95 21.75 17.10 -4.17 0 844 37.0 Put 21.95 22.75 23.20 0.95 0 1,761 38.0 Put 22.90 23.75 25.30 2.06 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 158 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.30 14.10 10.92 -3.04 0 1 2.0 Call 12.30 13.10 9.89 -3.07 0 0 3.0 Call 11.85 12.05 9.11 -2.85 0 1 4.0 Call 10.80 11.05 8.15 -2.81 0 1 5.0 Call 9.80 10.10 8.65 -1.33 0 12 6.0 Call 8.90 9.15 7.92 -1.13 0 1,117 7.0 Call 7.95 8.25 7.55 -0.59 0 490 8.0 Call 7.10 7.40 6.62 -0.64 0 505 9.0 Call 6.30 6.50 4.70 -1.74 0 40 10.0 Call 5.55 5.80 5.65 -0.01 4 1,297 11.0 Call 4.85 5.00 4.30 -0.65 0 88 12.0 Call 4.20 4.35 4.27 -0.04 1 408 13.0 Call 3.60 3.80 3.90 0.18 0 419 14.0 Call 3.10 3.30 3.25 0.05 7 1,001 15.0 Call 2.69 2.82 2.77 0.01 836 1,103 16.0 Call 2.30 2.41 2.42 0.06 1 563 17.0 Call 1.96 2.06 1.96 -0.05 2 1,573 18.0 Call 1.68 1.79 1.71 -0.03 21 1,330 19.0 Call 1.44 1.55 1.49 -0.02 17 1,031 20.0 Call 1.30 1.34 1.30 -0.02 144 2,521 21.0 Call 1.06 1.16 1.08 -0.04 1 279 22.0 Call 0.93 1.02 0.98 0.00 10 366 23.0 Call 0.80 0.89 0.88 0.04 0 701 24.0 Call 0.69 0.78 0.75 0.01 0 1,139 25.0 Call 0.62 0.69 0.65 0.00 800 2,063 26.0 Call 0.54 0.61 0.57 0.00 0 852 27.0 Call 0.47 0.55 0.61 0.10 0 343 28.0 Call 0.43 0.51 0.47 0.01 18 856 29.0 Call 0.38 0.45 0.41 -0.01 0 178 30.0 Call 0.34 0.40 0.38 0.01 51 4,100 31.0 Call 0.30 0.38 0.41 0.07 0 648 32.0 Call 0.28 0.35 0.35 0.04 0 344 33.0 Call 0.25 0.32 0.30 0.01 7 304 34.0 Call 0.23 0.31 0.24 -0.03 0 881 35.0 Call 0.22 0.28 0.22 -0.03 26 1,246 36.0 Call 0.19 0.27 0.25 0.02 0 370 37.0 Call 0.18 0.25 0.19 -0.03 0 327 38.0 Call 0.16 0.24 0.24 0.04 0 369 39.0 Call 0.14 0.25 0.21 0.02 0 243 40.0 Call 0.14 0.21 0.20 0.02 0 3,185 41.0 Call 0.13 0.20 0.18 0.01 0 641 42.0 Call 0.11 0.19 0.18 0.02 0 869 43.0 Call 0.12 0.19 0.18 0.02 0 1,036 44.0 Call 0.14 0.18 0.18 0.03 0 2,544 45.0 Call 0.10 0.18 0.14 0.00 0 3,904 46.0 Call 0.09 0.17 0.10 -0.03 0 572 47.0 Call 0.08 0.18 0.11 -0.02 0 52 48.0 Call 0.07 0.18 0.20 0.08 0 753 49.0 Call 0.07 0.17 0.91 0.80 0 98 50.0 Call 0.07 0.12 0.10 -0.01 0 2,252 51.0 Call 0.07 0.14 0.12 0.02 3 210 52.0 Call 0.05 0.16 0.08 -0.02 0 137 53.0 Call 0.05 0.15 0.16 0.06 0 33 54.0 Call 0.05 0.15 0.37 0.27 0 164 55.0 Call 0.04 0.15 0.11 0.01 0 555 56.0 Call 0.04 0.14 0.18 0.09 0 293 57.0 Call 0.04 0.14 0.64 0.55 0 18 58.0 Call 0.04 0.14 0.27 0.18 0 220 59.0 Call 0.04 0.14 0.85 0.76 0 59 60.0 Call 0.05 0.13 0.10 0.01 10 3,583 61.0 Call 0.03 0.13 0.75 0.66 0 101 62.0 Call 0.03 0.13 0.23 0.15 0 205 63.0 Call 0.03 0.13 0.55 0.47 0 533 64.0 Call 0.02 0.13 0.26 0.18 0 507 65.0 Call 0.06 0.12 0.07 -0.01 0 7,302 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.00 7 5,009 2.0 Put 0.00 0.08 0.03 -0.02 0 747 3.0 Put 0.02 0.12 0.08 0.01 0 227 4.0 Put 0.06 0.13 0.13 0.04 0 1,822 5.0 Put 0.14 0.18 0.18 0.02 2 1,440 6.0 Put 0.24 0.29 0.26 0.00 0 2,239 7.0 Put 0.36 0.40 0.36 -0.02 0 3,096 8.0 Put 0.50 0.54 0.51 -0.01 1 3,019 9.0 Put 0.67 0.76 0.74 0.03 0 2,965 10.0 Put 0.90 0.98 0.95 0.01 14 6,372 11.0 Put 1.19 1.29 1.26 0.02 49 2,724 12.0 Put 1.56 1.64 1.58 -0.02 11 1,151 13.0 Put 1.96 2.06 2.02 0.01 41 2,064 14.0 Put 2.42 2.55 2.61 0.13 0 2,986 15.0 Put 2.97 3.05 3.05 0.02 2 1,873 16.0 Put 3.60 3.70 3.61 -0.02 54 1,644 17.0 Put 4.20 4.35 4.35 0.08 2 304 18.0 Put 4.95 5.05 5.05 0.06 11 677 19.0 Put 5.70 5.85 5.70 -0.05 365 647 20.0 Put 6.45 6.60 6.50 -0.05 440 2,173 21.0 Put 7.20 7.65 8.05 0.70 0 756 22.0 Put 8.05 8.55 7.97 -0.22 0 675 23.0 Put 8.85 9.45 9.65 0.60 0 234 24.0 Put 9.85 10.30 10.15 0.22 0 1,638 25.0 Put 10.70 11.20 11.05 0.21 0 634 26.0 Put 11.50 12.20 11.90 0.15 0 842 27.0 Put 12.40 13.15 14.70 2.02 0 517 28.0 Put 13.35 14.10 13.90 0.28 0 749 29.0 Put 14.30 15.05 16.76 2.19 0 45 30.0 Put 15.20 16.00 15.69 0.18 0 965 31.0 Put 16.15 17.00 18.37 1.89 0 269 32.0 Put 17.15 17.95 18.73 1.29 0 152 33.0 Put 18.10 18.95 20.87 2.46 0 61 34.0 Put 19.05 19.90 21.16 1.78 0 99 35.0 Put 20.05 20.90 20.65 0.29 0 212 36.0 Put 21.00 21.85 23.26 1.93 0 117 37.0 Put 21.95 22.85 23.40 1.09 0 67 38.0 Put 22.95 23.85 23.42 0.13 0 1,122 39.0 Put 23.95 24.80 24.25 -0.02 0 32 40.0 Put 24.90 25.80 24.90 -0.35 0 794 41.0 Put 25.90 26.80 28.74 2.50 0 528 42.0 Put 26.90 27.80 30.24 3.01 0 603 43.0 Put 27.85 28.80 30.87 2.65 0 738 44.0 Put 28.85 29.75 21.05 -8.16 0 161 45.0 Put 29.85 30.75 31.30 1.11 0 319 46.0 Put 30.80 31.75 21.20 -9.98 0 112 47.0 Put 31.80 32.75 24.80 -7.37 0 7 48.0 Put 32.80 33.75 21.50 -11.66 0 31 49.0 Put 33.80 34.75 25.85 -8.30 0 13 50.0 Put 34.80 35.70 31.57 -3.57 0 135 51.0 Put 35.80 36.70 28.85 -7.28 0 12 52.0 Put 36.75 37.70 26.50 -10.63 0 220 53.0 Put 37.75 38.70 27.50 -10.62 0 275 54.0 Put 38.75 39.70 28.35 -10.77 0 325 55.0 Put 39.75 40.70 29.30 -10.81 0 50 56.0 Put 40.75 41.70 37.00 -4.11 0 0 57.0 Put 41.75 42.70 32.40 -9.70 0 10 58.0 Put 42.75 43.70 0.00 0.00 0 0 59.0 Put 43.75 44.70 34.20 -9.90 0 5 60.0 Put 44.70 45.70 44.90 -0.19 0 1,726 61.0 Put 45.70 46.70 46.05 -0.04 0 492 62.0 Put 46.70 47.70 46.95 -0.14 0 288 63.0 Put 47.70 48.70 37.10 -10.98 0 2 64.0 Put 48.70 49.70 38.00 -11.08 0 10 65.0 Put 49.70 50.70 51.23 1.15 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 214 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 12.80 13.05 0.00 0.00 0 0 3.0 Call 11.85 12.05 11.32 -0.64 0 1 4.0 Call 10.85 11.10 10.38 -0.58 0 1 5.0 Call 9.90 10.10 0.00 0.00 0 0 6.0 Call 9.00 9.20 0.00 0.00 0 0 7.0 Call 8.10 8.35 8.35 0.12 0 1 8.0 Call 7.30 7.50 7.45 0.04 0 1 9.0 Call 6.55 6.70 0.00 0.00 0 0 10.0 Call 5.80 6.00 5.95 0.04 0 7 11.0 Call 5.15 5.35 0.00 0.00 0 0 12.0 Call 4.55 4.75 4.24 -0.42 0 24 13.0 Call 4.00 4.20 4.15 0.03 0 27 14.0 Call 3.50 3.75 3.63 -0.01 0 49 15.0 Call 3.10 3.30 3.20 0.00 18 73 16.0 Call 2.77 2.90 2.89 0.05 0 100 17.0 Call 2.43 2.58 2.65 0.14 0 253 18.0 Call 2.16 2.29 2.15 -0.08 1 82 19.0 Call 1.90 2.02 1.40 -0.56 0 1 20.0 Call 1.69 1.80 1.97 0.22 0 802 21.0 Call 1.49 1.61 1.60 0.05 0 129 22.0 Call 1.32 1.45 1.32 -0.06 0 1 23.0 Call 1.17 1.30 1.15 -0.09 0 6 24.0 Call 1.05 1.16 1.02 -0.09 0 5 25.0 Call 0.91 1.07 1.02 0.03 0 224 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.21 0.00 0.00 0 0 3.0 Put 0.04 0.10 0.15 0.08 0 320 4.0 Put 0.10 0.19 0.00 0.00 0 0 5.0 Put 0.18 0.29 0.26 0.03 0 813 6.0 Put 0.35 0.41 0.72 0.34 0 584 7.0 Put 0.51 0.57 0.53 -0.01 0 508 8.0 Put 0.70 0.76 0.63 -0.10 0 1,096 9.0 Put 0.93 1.01 1.04 0.07 0 1,291 10.0 Put 1.20 1.31 1.30 0.05 5 51 11.0 Put 1.55 1.66 1.55 -0.05 0 9 12.0 Put 1.95 2.06 1.90 -0.10 0 139 13.0 Put 2.38 2.53 2.51 0.05 5 28 14.0 Put 2.89 3.05 3.17 0.20 0 102 15.0 Put 3.45 3.60 3.65 0.13 10 21 16.0 Put 4.05 4.25 5.50 1.35 0 17 17.0 Put 4.70 4.85 5.45 0.64 0 20 18.0 Put 5.40 5.60 5.75 0.23 0 466 19.0 Put 6.10 6.35 7.85 1.61 0 159 20.0 Put 6.90 7.15 7.15 0.14 5 503 21.0 Put 7.55 7.95 8.60 0.80 0 459 22.0 Put 8.35 8.95 9.80 1.17 0 1 23.0 Put 9.20 9.85 0.00 0.00 0 0 24.0 Put 10.05 10.65 11.62 1.30 0 188 25.0 Put 10.95 11.50 11.24 0.05 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 228 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.70 10.30 8.40 -1.59 0 1 6.0 Call 8.75 9.40 0.00 0.00 0 0 7.0 Call 7.55 8.70 0.00 0.00 0 0 8.0 Call 7.35 7.55 7.65 0.23 0 22 9.0 Call 6.55 6.75 6.31 -0.37 0 2 10.0 Call 5.80 6.05 5.13 -0.83 0 76 11.0 Call 5.20 5.45 5.52 0.19 0 2 12.0 Call 4.65 4.85 5.00 0.27 0 20 13.0 Call 4.10 4.30 4.20 -0.01 0 196 14.0 Call 3.60 3.85 3.65 -0.07 1 25 15.0 Call 3.15 3.40 3.46 0.18 0 189 16.0 Call 2.84 3.05 2.78 -0.16 0 345 17.0 Call 2.52 2.68 2.65 0.05 0 507 18.0 Call 2.25 2.41 2.27 -0.06 1 98 19.0 Call 1.98 2.13 2.06 0.00 0 29 20.0 Call 1.73 1.91 1.90 0.08 0 235 21.0 Call 1.56 1.74 1.75 0.09 0 277 22.0 Call 1.45 1.55 1.56 0.07 0 758 23.0 Call 1.24 1.40 1.25 -0.08 0 31 24.0 Call 1.11 1.26 1.21 0.02 0 141 25.0 Call 1.01 1.15 1.08 0.00 0 2,893 26.0 Call 0.89 1.04 0.92 -0.05 0 109 27.0 Call 0.80 0.95 0.96 0.09 0 54 28.0 Call 0.73 0.87 0.78 -0.02 1 1,755 29.0 Call 0.68 0.79 0.57 -0.17 0 66 30.0 Call 0.61 0.73 0.70 0.03 10 154 31.0 Call 0.54 0.67 1.18 0.57 0 12 32.0 Call 0.50 0.63 0.53 -0.03 0 65 33.0 Call 0.44 0.57 0.55 0.04 0 59 34.0 Call 0.43 0.53 1.00 0.52 0 2 35.0 Call 0.39 0.49 0.48 0.04 2 409 36.0 Call 0.35 0.45 0.44 0.04 0 10 37.0 Call 0.33 0.43 0.40 0.02 0 227 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.18 0.65 0.63 0.41 0 1,258 6.0 Put 0.33 0.44 0.85 0.46 0 88 7.0 Put 0.50 0.61 0.63 0.08 0 961 8.0 Put 0.68 0.83 1.40 0.64 0 49 9.0 Put 0.96 1.09 1.11 0.09 0 46 10.0 Put 1.24 1.39 1.52 0.20 0 153 11.0 Put 1.62 1.75 2.49 0.81 0 20 12.0 Put 2.02 2.15 2.45 0.37 0 95 13.0 Put 2.48 2.64 2.56 0.00 0 401 14.0 Put 2.98 3.15 3.22 0.16 0 40 15.0 Put 3.50 3.75 3.73 0.12 0 139 16.0 Put 4.15 4.35 4.30 0.04 1 69 17.0 Put 4.80 5.00 5.41 0.50 0 297 18.0 Put 5.50 5.70 5.65 0.02 1 72 19.0 Put 6.25 6.45 7.50 1.16 0 367 20.0 Put 6.60 7.50 7.75 0.66 0 59 21.0 Put 7.60 8.55 8.79 0.87 0 200 22.0 Put 8.40 9.35 6.85 -1.89 0 3 23.0 Put 9.20 10.20 11.90 2.34 0 407 24.0 Put 10.05 11.05 6.01 -4.39 0 4 25.0 Put 10.40 12.40 8.69 -2.59 0 2 26.0 Put 12.00 12.45 12.05 -0.11 5 1 27.0 Put 12.20 14.20 13.93 0.88 0 21 28.0 Put 13.10 15.10 12.22 -1.75 0 2 29.0 Put 14.15 16.00 0.00 0.00 0 0 30.0 Put 14.95 16.95 18.10 2.29 0 5 31.0 Put 15.90 17.90 0.00 0.00 0 0 32.0 Put 16.85 18.85 18.25 0.57 0 10 33.0 Put 17.80 19.70 11.00 -7.63 0 2 34.0 Put 18.75 20.75 12.10 -7.48 0 1 35.0 Put 19.70 21.70 22.04 1.51 0 76 36.0 Put 20.25 23.05 22.62 1.13 0 74 37.0 Put 21.20 24.00 13.65 -8.81 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 319 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.75 7.10 6.05 -0.78 0 504 10.0 Call 6.05 6.65 6.13 -0.02 0 10 11.0 Call 5.50 5.85 5.00 -0.58 0 30 12.0 Call 4.95 5.35 5.13 0.10 4 2 13.0 Call 4.45 4.85 4.40 -0.09 0 12 14.0 Call 4.00 4.40 4.25 0.18 1 7 15.0 Call 3.65 4.00 3.85 0.09 1 46 16.0 Call 3.30 3.65 3.40 -0.07 3 5 17.0 Call 2.99 3.30 3.15 -0.02 4 16 18.0 Call 2.72 3.05 2.75 -0.14 20 545 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 0.81 1.52 1.14 -0.02 0 459 10.0 Put 1.10 1.86 2.09 0.61 0 188 11.0 Put 1.47 2.33 2.93 1.03 0 1 12.0 Put 1.91 2.79 3.80 1.46 0 8 13.0 Put 2.32 3.25 3.60 0.81 0 10 14.0 Put 2.85 3.75 3.70 0.35 0 1 15.0 Put 3.35 4.60 4.37 0.33 0 37 16.0 Put 4.50 5.20 4.58 -0.14 1 0 17.0 Put 4.60 5.90 0.00 0.00 0 0 18.0 Put 5.90 6.60 5.95 -0.15 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 522 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.20 14.25 13.05 -0.91 0 15 2.0 Call 12.20 13.15 12.60 -0.36 0 0 3.0 Call 11.80 12.20 12.25 0.24 0 26 4.0 Call 10.90 11.30 10.70 -0.45 0 3 5.0 Call 10.05 10.50 9.35 -0.97 0 39 6.0 Call 9.35 9.70 9.35 -0.16 0 6 7.0 Call 8.60 9.00 8.80 -0.06 0 55 8.0 Call 7.95 8.45 8.10 -0.17 2 542 9.0 Call 7.35 7.85 7.03 -0.67 0 20 10.0 Call 6.80 7.25 7.15 0.03 0 577 11.0 Call 6.30 6.75 6.65 0.02 0 1,746 12.0 Call 5.85 6.30 6.10 -0.05 2 2,325 13.0 Call 5.50 5.90 5.60 -0.15 26 4,270 14.0 Call 5.00 5.40 5.00 -0.36 5 3,757 15.0 Call 4.80 5.10 5.00 0.04 18 6,427 16.0 Call 4.50 4.70 4.55 -0.05 4 372 17.0 Call 4.05 4.40 4.10 -0.13 1 219 18.0 Call 3.80 4.10 4.00 0.05 13 331 19.0 Call 3.50 3.85 3.39 -0.30 1 438 20.0 Call 3.25 3.65 3.45 0.02 139 4,851 21.0 Call 2.35 3.55 2.81 -0.36 0 295 22.0 Call 2.85 3.15 2.97 -0.03 0 279 23.0 Call 2.35 3.15 3.35 0.52 0 367 24.0 Call 2.55 2.89 2.90 0.23 2 316 25.0 Call 2.35 2.70 2.35 -0.15 4 2,704 26.0 Call 2.00 2.60 2.40 0.06 0 676 27.0 Call 1.50 2.47 2.50 0.32 0 465 28.0 Call 1.85 2.32 2.33 0.28 71 292 29.0 Call 1.47 2.22 1.89 -0.04 0 508 30.0 Call 1.65 2.10 1.95 0.14 11 2,069 31.0 Call 1.27 2.01 1.78 0.09 0 337 32.0 Call 1.18 1.92 1.75 0.18 0 221 33.0 Call 1.10 1.83 1.64 0.13 0 239 34.0 Call 1.02 1.75 1.50 0.04 0 395 35.0 Call 1.26 1.64 1.65 0.24 0 2,086 36.0 Call 0.88 1.59 1.38 0.02 0 135 37.0 Call 0.82 1.82 1.30 -0.01 0 95 38.0 Call 1.00 1.75 1.30 0.03 0 647 39.0 Call 1.05 1.70 1.20 -0.02 0 185 40.0 Call 1.00 1.32 1.15 -0.02 5 3,497 41.0 Call 0.61 1.60 0.90 -0.22 0 79 42.0 Call 0.56 1.39 1.25 0.18 0 368 43.0 Call 0.52 1.35 1.12 0.10 0 503 44.0 Call 0.63 1.45 0.99 0.01 1 116 45.0 Call 0.79 1.08 1.00 0.06 12 1,609 46.0 Call 0.55 1.19 0.93 0.02 0 54 47.0 Call 0.50 1.36 0.59 -0.28 0 35 48.0 Call 0.70 1.02 0.65 -0.18 0 49 49.0 Call 0.60 0.99 1.58 0.78 0 29 50.0 Call 0.50 0.94 0.85 0.09 15 1,861 51.0 Call 0.50 0.93 0.82 0.09 0 84 52.0 Call 0.26 0.91 0.75 0.06 0 48 53.0 Call 0.51 0.87 0.70 0.04 2 47 54.0 Call 0.50 0.85 5.00 4.37 0 18 55.0 Call 0.42 0.84 0.67 0.08 0 1,423 56.0 Call 0.08 0.81 0.50 -0.06 0 58 57.0 Call 0.00 0.80 3.79 3.26 0 6 58.0 Call 0.03 0.78 1.39 0.88 0 36 59.0 Call 0.12 1.14 0.60 0.11 0 23 60.0 Call 0.30 0.73 0.55 0.08 0 795 61.0 Call 0.10 1.12 1.11 0.66 0 15 62.0 Call 0.22 1.11 0.55 0.12 0 224 63.0 Call 0.15 1.10 0.55 0.13 1 556 64.0 Call 0.10 1.09 0.50 0.10 0 69 65.0 Call 0.45 0.59 0.55 0.16 49 9,724 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.19 0.08 -0.04 0 307 2.0 Put 0.20 0.22 0.20 -0.01 3 33 3.0 Put 0.14 0.44 0.34 0.00 0 304 4.0 Put 0.42 0.65 0.51 -0.03 2 33 5.0 Put 0.67 0.86 0.75 0.01 51 514 6.0 Put 0.58 1.23 1.21 0.27 0 121 7.0 Put 1.05 1.50 1.30 -0.01 0 72 8.0 Put 1.62 1.85 1.69 -0.03 2 41 9.0 Put 1.71 2.71 2.20 0.06 0 184 10.0 Put 2.17 2.75 2.17 -0.38 1 225 11.0 Put 2.84 3.45 3.12 0.08 41 381 12.0 Put 2.85 3.95 3.60 0.07 0 218 13.0 Put 3.40 5.00 4.25 0.14 0 169 14.0 Put 4.40 5.00 4.30 -0.39 0 323 15.0 Put 5.10 5.40 5.25 -0.03 1 610 16.0 Put 5.75 6.05 6.30 0.42 0 250 17.0 Put 5.80 6.75 6.60 0.11 0 115 18.0 Put 6.40 8.40 7.95 0.77 0 184 19.0 Put 7.05 8.40 8.35 0.46 0 105 20.0 Put 8.50 9.15 8.90 0.30 0 294 21.0 Put 8.50 9.95 9.57 0.26 0 256 22.0 Put 9.35 11.35 10.80 0.68 0 160 23.0 Put 10.05 11.50 11.40 0.47 0 95 24.0 Put 10.85 12.30 13.00 1.26 0 120 25.0 Put 11.65 13.15 14.10 1.55 0 1,691 26.0 Put 12.50 13.95 15.78 2.42 0 178 27.0 Put 13.35 14.80 12.93 -1.24 0 347 28.0 Put 14.20 15.65 17.20 2.17 0 137 29.0 Put 15.05 16.50 18.12 2.24 0 96 30.0 Put 15.95 17.40 18.55 1.81 0 162 31.0 Put 16.85 18.25 18.89 1.29 0 7 32.0 Put 17.75 19.15 19.45 0.99 0 153 33.0 Put 18.65 20.65 21.28 1.90 0 9 34.0 Put 19.55 22.10 21.61 1.30 0 11 35.0 Put 20.50 22.15 22.74 1.50 0 115 36.0 Put 21.40 22.90 25.02 2.84 0 53 37.0 Put 21.70 24.90 23.59 0.47 0 12 38.0 Put 22.65 25.80 25.10 1.05 0 54 39.0 Put 23.60 26.75 27.45 2.46 0 34 40.0 Put 24.55 27.70 26.71 0.78 0 1,016 41.0 Put 25.50 28.60 29.67 2.80 0 22 42.0 Put 26.45 29.55 28.24 0.43 0 242 43.0 Put 27.40 30.50 29.43 0.68 0 37 44.0 Put 28.35 31.45 24.79 -4.91 0 40 45.0 Put 29.35 32.35 31.60 0.95 0 21 46.0 Put 30.30 33.30 32.28 0.67 0 9 47.0 Put 31.25 34.25 33.06 0.50 0 90 48.0 Put 33.00 34.90 34.27 0.75 0 125 49.0 Put 33.95 35.85 33.70 -0.78 0 16 50.0 Put 35.00 36.20 36.34 0.90 0 28 51.0 Put 35.95 37.75 37.14 0.74 0 5 52.0 Put 36.95 38.65 38.59 1.22 0 131 53.0 Put 37.95 39.10 0.00 0.00 0 0 54.0 Put 38.95 40.05 40.68 1.38 0 204 55.0 Put 38.75 42.05 41.32 1.06 0 12 56.0 Put 40.95 43.05 42.03 0.80 0 399 57.0 Put 41.95 44.05 43.50 1.30 0 8 58.0 Put 42.95 45.00 36.59 -6.60 0 8 59.0 Put 42.65 46.00 45.60 1.43 0 6 60.0 Put 43.65 47.00 46.24 1.09 0 474 61.0 Put 44.60 48.00 36.45 -9.69 0 154 62.0 Put 45.60 48.95 40.25 -6.87 0 9 63.0 Put 46.55 49.95 40.30 -7.81 0 120 64.0 Put 47.55 50.95 0.00 0.00 0 0 65.0 Put 48.50 51.95 53.49 3.40 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 16, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.84 14.89 14.80 0.00 0.00 4800X6200 0.00 0.00 3,599 Tue Aug 16 2022 6:18:44 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 19 2022 3 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.70 13.95 11.35 -2.61 0 0 2.0 Call 12.75 12.85 0.00 0.00 0 0 3.0 Call 11.75 11.90 0.00 0.00 0 0 4.0 Call 10.70 10.95 0.00 0.00 0 0 5.0 Call 9.75 9.90 0.00 0.00 0 0 6.0 Call 8.75 8.90 7.45 -1.51 0 0 7.0 Call 7.65 7.95 5.87 -2.09 0 0 7.5 Call 7.25 7.35 0.00 0.00 0 0 8.0 Call 6.70 6.90 3.85 -3.11 0 0 8.5 Call 6.20 6.40 0.00 0.00 0 0 9.0 Call 5.75 5.85 4.10 -1.86 0 0 9.5 Call 5.25 5.40 5.39 -0.07 0 0 10.0 Call 4.75 4.85 4.92 -0.04 0 535 10.5 Call 4.25 4.45 3.75 -0.71 0 0 11.0 Call 3.75 3.85 3.87 -0.09 0 188 11.5 Call 3.25 3.35 3.46 -0.01 0 903 12.0 Call 2.70 2.83 2.94 -0.03 0 381 12.5 Call 2.25 2.37 2.33 -0.15 0 136 13.0 Call 1.66 1.85 1.83 -0.17 0 2,895 13.5 Call 1.33 1.38 1.37 -0.17 0 554 14.0 Call 0.92 0.95 0.96 -0.15 0 2,606 14.5 Call 0.55 0.60 0.60 -0.16 0 2,622 15.0 Call 0.30 0.32 0.32 -0.17 0 7,432 15.5 Call 0.13 0.18 0.16 -0.12 0 6,371 16.0 Call 0.08 0.09 0.09 -0.08 0 3,200 16.5 Call 0.03 0.04 0.06 -0.04 0 3,947 17.0 Call 0.02 0.03 0.02 -0.04 0 3,340 17.5 Call 0.01 0.02 0.02 -0.01 0 902 18.0 Call 0.01 0.02 0.02 0.00 0 1,063 18.5 Call 0.00 0.02 0.03 0.02 0 712 19.0 Call 0.00 0.01 0.02 0.02 0 1,163 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.01 0.01 0.01 0 1,654 21.0 Call 0.00 0.03 0.02 0.02 0 577 22.0 Call 0.00 0.02 0.02 0.02 0 1,064 23.0 Call 0.00 0.02 0.01 0.01 0 908 24.0 Call 0.00 0.03 0.02 0.02 0 111 25.0 Call 0.00 0.03 0.01 0.01 0 160 26.0 Call 0.00 0.01 0.02 0.02 0 68 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.09 0.09 0 40 4.0 Put 0.00 0.02 0.04 0.04 0 35 5.0 Put 0.00 0.02 0.01 0.01 0 570 6.0 Put 0.00 0.01 0.02 0.02 0 465 7.0 Put 0.00 0.02 0.01 0.01 0 611 7.5 Put 0.00 0.03 0.04 0.04 0 75 8.0 Put 0.00 0.01 0.01 0.01 0 3,980 8.5 Put 0.00 0.03 0.03 0.03 0 9 9.0 Put 0.00 0.02 0.02 0.02 0 4,534 9.5 Put 0.00 0.02 0.01 0.01 0 307 10.0 Put 0.00 0.01 0.01 0.01 0 5,690 10.5 Put 0.00 0.02 0.02 0.01 0 1,595 11.0 Put 0.00 0.02 0.02 0.01 0 5,118 11.5 Put 0.00 0.02 0.01 -0.01 0 1,279 12.0 Put 0.01 0.02 0.02 -0.01 0 17,580 12.5 Put 0.01 0.03 0.01 -0.02 0 1,162 13.0 Put 0.03 0.04 0.03 -0.02 0 5,442 13.5 Put 0.06 0.07 0.06 -0.04 0 1,866 14.0 Put 0.13 0.15 0.14 -0.03 0 4,513 14.5 Put 0.27 0.28 0.27 -0.05 0 4,687 15.0 Put 0.51 0.54 0.51 -0.04 0 5,425 15.5 Put 0.85 0.92 0.85 0.00 0 234 16.0 Put 1.26 1.36 1.27 0.04 0 900 16.5 Put 1.73 1.79 1.68 0.02 0 59 17.0 Put 2.17 2.28 2.12 0.00 0 51 17.5 Put 2.65 2.81 2.22 -0.38 0 14 18.0 Put 3.15 3.25 3.15 0.07 0 347 18.5 Put 3.65 3.80 3.60 0.03 0 9 19.0 Put 4.15 4.25 4.27 0.21 0 207 19.5 Put 4.65 4.80 0.00 0.00 0 0 20.0 Put 5.15 5.25 5.15 0.09 0 139 21.0 Put 6.15 6.30 6.20 0.14 0 5 22.0 Put 7.15 7.30 7.15 0.09 0 59 23.0 Put 8.15 8.30 8.19 0.13 0 24 24.0 Put 9.15 9.30 9.15 0.09 0 65 25.0 Put 10.15 10.25 10.13 0.07 0 98 26.0 Put 11.15 11.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.75 9.90 9.90 -0.06 0 1 6.0 Call 8.75 8.95 0.00 0.00 0 0 7.0 Call 7.75 7.85 0.00 0.00 0 0 7.5 Call 7.25 7.35 0.00 0.00 0 0 8.0 Call 6.75 6.85 0.00 0.00 0 0 8.5 Call 6.25 6.40 0.00 0.00 0 0 9.0 Call 5.75 5.90 0.00 0.00 0 0 9.5 Call 5.25 5.40 4.85 -0.61 0 1 10.0 Call 4.70 4.90 4.88 -0.08 0 26 10.5 Call 4.25 4.40 0.00 0.00 0 0 11.0 Call 3.70 4.00 3.89 -0.08 0 1 11.5 Call 3.25 3.40 3.27 -0.21 0 0 12.0 Call 2.69 3.05 2.70 -0.31 0 38 12.5 Call 2.29 2.45 2.51 -0.02 0 67 13.0 Call 1.86 1.95 1.97 -0.12 0 953 13.5 Call 1.46 1.54 1.64 -0.04 0 143 14.0 Call 1.08 1.16 1.15 -0.15 0 347 14.5 Call 0.80 0.84 0.82 -0.17 0 5,590 15.0 Call 0.50 0.60 0.59 -0.13 0 803 15.5 Call 0.37 0.40 0.38 -0.12 0 868 16.0 Call 0.25 0.27 0.26 -0.10 0 1,977 16.5 Call 0.16 0.18 0.17 -0.07 0 606 17.0 Call 0.10 0.12 0.12 -0.04 0 852 17.5 Call 0.07 0.08 0.08 -0.04 0 252 18.0 Call 0.05 0.06 0.06 -0.02 0 249 18.5 Call 0.04 0.05 0.04 -0.02 0 56 19.0 Call 0.03 0.04 0.05 0.00 0 94 19.5 Call 0.02 0.03 0.02 -0.01 0 40 20.0 Call 0.02 0.03 0.03 0.00 0 248 20.5 Call 0.01 0.03 0.02 0.00 0 0 21.0 Call 0.01 0.03 0.02 0.00 0 199 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.02 0.00 0 22 23.0 Call 0.00 0.03 0.02 0.01 0 115 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.05 0.05 0 96 26.0 Call 0.00 0.03 0.02 0.02 0 3 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 0 56 6.0 Put 0.00 0.04 0.00 0.00 0 0 7.0 Put 0.00 0.04 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.08 0.08 0 54 8.0 Put 0.00 0.03 0.02 0.02 0 1,730 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.05 0.05 0 1,016 9.5 Put 0.00 0.03 0.04 0.04 0 23 10.0 Put 0.00 0.03 0.03 0.02 0 519 10.5 Put 0.00 0.03 0.01 -0.01 0 62 11.0 Put 0.02 0.03 0.02 -0.01 0 186 11.5 Put 0.03 0.04 0.04 0.00 0 267 12.0 Put 0.05 0.06 0.05 -0.02 0 839 12.5 Put 0.08 0.09 0.08 -0.02 0 442 13.0 Put 0.13 0.14 0.13 -0.03 0 1,727 13.5 Put 0.20 0.23 0.22 -0.03 0 439 14.0 Put 0.34 0.38 0.35 -0.03 0 527 14.5 Put 0.52 0.56 0.55 -0.01 0 498 15.0 Put 0.77 0.82 0.78 -0.01 0 395 15.5 Put 1.08 1.13 1.09 0.02 0 80 16.0 Put 1.46 1.55 1.45 0.02 0 77 16.5 Put 1.86 1.92 1.93 0.12 0 27 17.0 Put 2.29 2.49 2.34 0.11 0 114 17.5 Put 2.70 3.00 2.69 0.00 0 43 18.0 Put 3.25 3.45 3.22 0.07 0 24 18.5 Put 3.60 3.90 3.67 0.04 0 2 19.0 Put 4.20 4.45 4.30 0.18 0 104 19.5 Put 4.65 4.90 4.75 0.14 0 7 20.0 Put 5.15 5.35 5.30 0.20 0 1 20.5 Put 5.55 5.85 0.00 0.00 0 0 21.0 Put 6.15 6.35 0.00 0.00 0 0 21.5 Put 6.65 6.90 0.00 0.00 0 0 22.0 Put 6.85 7.60 7.68 0.60 0 8 23.0 Put 8.15 8.35 8.94 0.86 0 13 24.0 Put 8.80 9.65 8.87 -0.20 0 24 25.0 Put 10.15 10.35 10.35 0.28 0 1 26.0 Put 11.15 11.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.70 9.95 0.00 0.00 0 0 8.0 Call 6.75 6.95 0.00 0.00 0 0 8.5 Call 6.25 6.40 0.00 0.00 0 0 9.0 Call 5.75 5.85 5.88 -0.08 0 20 9.5 Call 5.15 5.45 0.00 0.00 0 0 10.0 Call 4.70 4.85 4.82 -0.14 0 5 10.5 Call 4.25 4.45 0.00 0.00 0 0 11.0 Call 3.75 4.00 0.00 0.00 0 0 11.5 Call 3.30 3.40 0.00 0.00 0 0 12.0 Call 2.84 2.93 2.92 -0.15 0 260 12.5 Call 2.36 2.61 2.75 0.13 0 22 13.0 Call 1.95 2.07 2.10 -0.11 0 9 13.5 Call 1.61 1.68 2.08 0.26 0 148 14.0 Call 1.27 1.33 1.38 -0.09 0 117 14.5 Call 0.97 1.03 1.11 -0.05 0 381 15.0 Call 0.69 0.78 0.74 -0.16 0 165 15.5 Call 0.52 0.58 0.59 -0.10 0 97 16.0 Call 0.37 0.43 0.40 -0.12 0 1,323 16.5 Call 0.27 0.31 0.33 -0.05 0 91 17.0 Call 0.19 0.22 0.22 -0.06 0 373 17.5 Call 0.13 0.16 0.15 -0.06 0 19 18.0 Call 0.10 0.12 0.12 -0.04 0 82 18.5 Call 0.07 0.09 0.10 -0.02 0 4 19.0 Call 0.06 0.07 0.18 0.08 0 34 19.5 Call 0.05 0.06 0.09 0.01 0 17 20.0 Call 0.04 0.05 0.08 0.01 0 64 21.0 Call 0.03 0.04 0.09 0.04 0 2 22.0 Call 0.02 0.03 0.02 -0.01 0 5 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.13 0.13 0 1 8.5 Put 0.00 0.03 0.01 0.01 0 3 9.0 Put 0.00 0.03 0.12 0.12 0 6 9.5 Put 0.01 0.03 0.05 0.04 0 59 10.0 Put 0.02 0.03 0.04 0.02 0 1,118 10.5 Put 0.04 0.05 0.05 0.01 0 18 11.0 Put 0.06 0.07 0.09 0.02 0 51 11.5 Put 0.08 0.09 0.14 0.03 0 16 12.0 Put 0.12 0.13 0.13 -0.02 0 506 12.5 Put 0.18 0.19 0.21 0.00 0 604 13.0 Put 0.23 0.28 0.27 -0.02 0 82 13.5 Put 0.37 0.40 0.35 -0.05 0 106 14.0 Put 0.52 0.56 0.53 -0.03 0 101 14.5 Put 0.72 0.76 0.67 -0.08 0 119 15.0 Put 0.97 1.01 0.98 -0.01 0 298 15.5 Put 1.27 1.31 1.33 0.05 0 23 16.0 Put 1.61 1.67 1.55 -0.05 0 15 16.5 Put 2.00 2.05 1.93 -0.04 0 101 17.0 Put 2.41 2.52 3.13 0.76 0 4 17.5 Put 2.84 2.92 2.58 -0.22 0 4 18.0 Put 3.30 3.40 3.20 -0.05 0 4 18.5 Put 3.75 3.90 3.72 0.01 0 10 19.0 Put 4.25 4.35 6.25 2.07 0 14 19.5 Put 4.70 4.90 0.00 0.00 0 0 20.0 Put 5.15 5.35 6.93 1.77 0 3 21.0 Put 6.10 6.40 6.83 0.70 0 2 22.0 Put 7.10 7.35 0.00 0.00 0 0 23.0 Put 8.10 8.40 8.37 0.26 0 1 24.0 Put 9.10 9.30 0.00 0.00 0 0 25.0 Put 10.10 10.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 10.00 0.00 0.00 0 0 8.0 Call 6.70 6.95 0.00 0.00 0 0 8.5 Call 6.20 6.50 0.00 0.00 0 0 9.0 Call 5.70 6.00 0.00 0.00 0 0 9.5 Call 5.15 5.50 0.00 0.00 0 0 10.0 Call 4.65 5.00 4.45 -0.54 0 1 10.5 Call 4.25 4.50 0.00 0.00 0 0 11.0 Call 3.75 4.00 0.00 0.00 0 0 11.5 Call 3.35 3.55 0.00 0.00 0 0 12.0 Call 2.92 3.00 0.00 0.00 0 0 12.5 Call 2.48 2.64 2.83 0.12 0 6 13.0 Call 2.10 2.22 2.28 -0.03 0 5 13.5 Call 1.73 1.81 2.22 0.28 0 22 14.0 Call 1.39 1.48 1.57 -0.04 0 39 14.5 Call 1.12 1.19 1.25 -0.06 0 142 15.0 Call 0.84 0.95 0.93 -0.12 0 87 15.5 Call 0.64 0.75 0.84 0.00 0 22 16.0 Call 0.50 0.58 0.58 -0.09 0 264 16.5 Call 0.39 0.44 0.42 -0.09 0 49 17.0 Call 0.30 0.34 0.31 -0.10 0 54 17.5 Call 0.23 0.27 0.29 -0.03 0 106 18.0 Call 0.17 0.22 0.20 -0.05 0 48 18.5 Call 0.13 0.17 0.14 -0.05 0 4 19.0 Call 0.09 0.13 0.11 -0.05 0 9 19.5 Call 0.08 0.12 0.12 0.00 0 16 20.0 Call 0.06 0.09 0.10 0.00 0 24 21.0 Call 0.03 0.08 0.00 0.00 0 0 22.0 Call 0.02 0.05 0.05 0.00 0 20 23.0 Call 0.00 0.07 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.00 0.06 0.00 0.00 0 0 8.5 Put 0.00 0.06 0.10 0.07 0 1 9.0 Put 0.00 0.07 0.00 0.00 0 0 9.5 Put 0.00 0.08 0.00 0.00 0 0 10.0 Put 0.05 0.08 0.06 -0.01 0 65 10.5 Put 0.06 0.11 0.15 0.06 0 2 11.0 Put 0.09 0.12 0.11 -0.01 0 3 11.5 Put 0.13 0.16 0.18 0.01 0 3 12.0 Put 0.18 0.21 0.20 -0.02 0 45 12.5 Put 0.26 0.29 0.33 0.03 0 30 13.0 Put 0.36 0.40 0.36 -0.05 0 49 13.5 Put 0.48 0.54 0.50 -0.04 0 9 14.0 Put 0.66 0.70 0.67 -0.04 0 542 14.5 Put 0.87 0.92 0.91 0.00 0 72 15.0 Put 1.12 1.18 1.09 -0.06 0 40 15.5 Put 1.43 1.48 1.31 -0.13 0 523 16.0 Put 1.76 1.82 1.75 -0.02 0 40 16.5 Put 2.13 2.21 2.40 0.30 0 1 17.0 Put 2.53 2.60 2.34 -0.16 0 1 17.5 Put 2.91 3.05 3.33 0.42 0 1 18.0 Put 3.35 3.55 0.00 0.00 0 0 18.5 Put 3.85 3.95 0.00 0.00 0 0 19.0 Put 4.20 4.40 4.22 -0.03 0 2 19.5 Put 4.65 5.00 0.00 0.00 0 0 20.0 Put 5.15 5.50 5.12 -0.07 0 1 21.0 Put 6.10 6.40 6.90 0.74 0 1 22.0 Put 7.10 7.45 7.89 0.75 0 2 23.0 Put 8.10 8.40 8.35 0.23 0 2 24.0 Put 9.10 9.40 0.00 0.00 0 0 25.0 Put 10.05 10.35 10.01 -0.09 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 31 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.45 14.25 0.00 0.00 0 0 2.0 Call 12.75 13.25 11.40 -1.56 0 1 3.0 Call 11.75 11.90 0.00 0.00 0 0 4.0 Call 10.75 10.90 8.70 -2.26 0 2 5.0 Call 9.75 9.85 9.08 -0.88 0 183 6.0 Call 8.75 8.90 8.56 -0.40 0 2,451 7.0 Call 7.75 7.85 7.68 -0.28 0 942 8.0 Call 6.75 6.85 6.28 -0.68 0 16 9.0 Call 5.75 5.85 5.91 -0.07 0 15 10.0 Call 4.80 4.95 4.95 -0.05 0 262 11.0 Call 3.85 3.95 4.00 -0.07 0 237 12.0 Call 2.99 3.10 3.10 -0.10 0 980 13.0 Call 2.20 2.27 2.30 -0.11 0 1,825 14.0 Call 1.55 1.60 1.58 -0.16 0 1,868 15.0 Call 1.02 1.08 1.06 -0.14 0 8,981 16.0 Call 0.65 0.69 0.66 -0.13 0 4,025 17.0 Call 0.41 0.44 0.43 -0.09 0 3,154 18.0 Call 0.25 0.27 0.26 -0.08 0 2,913 19.0 Call 0.17 0.18 0.18 -0.04 0 1,805 20.0 Call 0.10 0.12 0.11 -0.04 0 5,407 21.0 Call 0.07 0.09 0.10 0.00 0 1,245 22.0 Call 0.05 0.06 0.06 -0.01 0 1,023 23.0 Call 0.04 0.05 0.06 0.00 0 1,565 24.0 Call 0.03 0.04 0.04 0.00 0 1,267 25.0 Call 0.02 0.04 0.04 0.00 0 2,025 26.0 Call 0.02 0.03 0.03 0.00 0 557 27.0 Call 0.02 0.03 0.04 0.01 0 635 28.0 Call 0.01 0.03 0.02 0.00 0 912 29.0 Call 0.00 0.03 0.02 0.00 0 457 30.0 Call 0.00 0.03 0.02 0.01 0 2,583 31.0 Call 0.00 0.03 0.03 0.02 0 517 32.0 Call 0.00 0.03 0.01 0.00 0 612 33.0 Call 0.00 0.03 0.03 0.03 0 527 34.0 Call 0.00 0.02 0.02 0.02 0 376 35.0 Call 0.00 0.01 0.01 0.01 0 1,168 36.0 Call 0.00 0.03 0.09 0.09 0 538 37.0 Call 0.00 0.03 0.06 0.06 0 643 38.0 Call 0.00 0.03 0.07 0.07 0 414 39.0 Call 0.00 0.03 0.01 0.01 0 769 40.0 Call 0.00 0.02 0.01 0.01 0 2,049 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 165 2.0 Put 0.00 0.03 0.03 0.03 0 562 3.0 Put 0.00 0.03 0.06 0.06 0 207 4.0 Put 0.00 0.03 0.05 0.05 0 147 5.0 Put 0.00 0.02 0.03 0.03 0 2,229 6.0 Put 0.00 0.03 0.02 0.01 0 251 7.0 Put 0.00 0.03 0.01 -0.01 0 3,023 8.0 Put 0.02 0.04 0.03 0.00 0 5,139 9.0 Put 0.04 0.07 0.05 0.00 0 3,888 10.0 Put 0.09 0.10 0.10 0.01 0 7,773 11.0 Put 0.15 0.17 0.16 0.00 0 5,648 12.0 Put 0.28 0.29 0.29 -0.01 0 11,914 13.0 Put 0.49 0.52 0.50 -0.01 0 17,084 14.0 Put 0.81 0.85 0.82 -0.03 0 6,044 15.0 Put 1.28 1.33 1.32 0.01 0 4,206 16.0 Put 1.90 1.95 1.81 -0.09 0 2,220 17.0 Put 2.65 2.74 2.61 -0.01 0 5,127 18.0 Put 3.45 3.55 3.50 0.06 0 2,506 19.0 Put 4.35 4.45 4.35 0.02 0 1,282 20.0 Put 5.30 5.45 5.30 0.05 0 2,297 21.0 Put 6.25 6.40 6.18 -0.02 0 409 22.0 Put 7.20 7.35 7.16 -0.02 0 603 23.0 Put 8.10 8.35 8.30 0.15 0 582 24.0 Put 9.20 9.40 9.18 0.04 0 309 25.0 Put 10.20 10.35 10.21 0.08 0 1,192 26.0 Put 11.20 11.35 11.37 0.25 0 495 27.0 Put 12.20 12.30 12.34 0.23 0 254 28.0 Put 13.15 13.30 13.27 0.16 0 444 29.0 Put 14.20 14.30 14.19 0.09 0 251 30.0 Put 15.15 15.30 15.10 0.01 0 618 31.0 Put 16.15 16.30 16.84 0.75 0 376 32.0 Put 17.15 17.30 17.91 0.83 0 92 33.0 Put 18.15 18.30 21.28 3.20 0 59 34.0 Put 19.15 19.30 19.30 0.22 0 43 35.0 Put 20.15 20.30 20.20 0.13 0 208 36.0 Put 21.15 21.30 22.50 1.43 0 79 37.0 Put 22.15 22.30 23.05 0.98 0 291 38.0 Put 23.15 23.30 25.22 2.15 0 176 39.0 Put 24.15 24.30 25.99 1.93 0 15 40.0 Put 25.05 25.40 25.35 0.29 0 89 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.70 9.95 0.00 0.00 0 0 8.0 Call 6.70 7.00 0.00 0.00 0 0 8.5 Call 6.20 6.55 0.00 0.00 0 0 9.0 Call 5.70 6.00 0.00 0.00 0 0 9.5 Call 5.25 5.55 0.00 0.00 0 0 10.0 Call 4.75 5.05 0.00 0.00 0 0 10.5 Call 4.30 4.60 0.00 0.00 0 0 11.0 Call 3.90 4.10 0.00 0.00 0 0 11.5 Call 3.35 3.65 3.30 -0.41 0 17 12.0 Call 3.05 3.20 3.05 -0.24 0 2 12.5 Call 2.67 2.81 0.00 0.00 0 0 13.0 Call 2.31 2.40 0.00 0.00 0 0 13.5 Call 1.98 2.05 1.98 -0.20 0 2 14.0 Call 1.64 1.74 1.74 -0.13 0 59 14.5 Call 1.40 1.47 1.54 -0.05 0 76 15.0 Call 1.16 1.22 1.25 -0.09 0 29 15.5 Call 0.95 1.02 0.99 -0.12 0 36 16.0 Call 0.78 0.84 0.85 -0.08 0 34 16.5 Call 0.62 0.70 0.86 0.09 0 23 17.0 Call 0.51 0.57 0.58 -0.06 0 24 17.5 Call 0.42 0.48 0.49 -0.05 0 48 18.0 Call 0.33 0.39 0.38 -0.08 0 13 18.5 Call 0.27 0.32 0.34 -0.03 0 111 19.0 Call 0.22 0.27 0.30 0.00 0 3 19.5 Call 0.18 0.22 0.21 -0.04 0 6 20.0 Call 0.15 0.18 0.16 -0.05 0 32 21.0 Call 0.10 0.13 0.00 0.00 0 0 22.0 Call 0.07 0.10 0.00 0.00 0 0 23.0 Call 0.05 0.09 0.00 0.00 0 0 24.0 Call 0.02 0.10 0.00 0.00 0 0 25.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 8.0 Put 0.00 0.09 0.00 0.00 0 0 8.5 Put 0.04 0.07 0.06 0.01 0 1 9.0 Put 0.06 0.09 0.07 -0.01 0 1 9.5 Put 0.08 0.12 0.11 0.00 0 0 10.0 Put 0.12 0.15 0.15 0.00 0 41 10.5 Put 0.16 0.19 0.17 -0.01 0 2 11.0 Put 0.21 0.24 0.21 -0.03 0 1 11.5 Put 0.27 0.31 0.32 0.00 0 3 12.0 Put 0.36 0.40 0.38 -0.02 0 4 12.5 Put 0.46 0.50 0.49 -0.01 0 504 13.0 Put 0.60 0.64 0.60 -0.05 0 32 13.5 Put 0.75 0.80 0.77 -0.03 0 74 14.0 Put 0.93 0.99 0.96 -0.03 0 16 14.5 Put 1.16 1.24 1.22 0.01 0 56 15.0 Put 1.42 1.48 1.42 -0.03 0 16 15.5 Put 1.70 1.78 1.75 0.02 0 12 16.0 Put 2.02 2.11 2.08 0.03 0 2 16.5 Put 2.37 2.45 2.25 -0.14 0 1 17.0 Put 2.74 2.84 0.00 0.00 0 0 17.5 Put 3.15 3.25 3.10 -0.05 0 8 18.0 Put 3.55 3.70 0.00 0.00 0 0 18.5 Put 4.00 4.10 0.00 0.00 0 0 19.0 Put 4.40 4.55 0.00 0.00 0 0 19.5 Put 4.90 5.00 0.00 0.00 0 0 20.0 Put 5.30 5.55 0.00 0.00 0 0 21.0 Put 6.25 6.50 0.00 0.00 0 0 22.0 Put 7.15 7.60 0.00 0.00 0 0 23.0 Put 8.15 8.45 0.00 0.00 0 0 24.0 Put 9.10 9.40 0.00 0.00 0 0 25.0 Put 10.10 10.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 10.05 0.00 0.00 0 0 6.0 Call 8.65 9.00 0.00 0.00 0 0 7.0 Call 7.50 8.05 7.48 -0.49 0 27 8.0 Call 6.50 7.00 5.45 -1.54 0 7 9.0 Call 5.70 6.05 5.00 -1.03 0 1 10.0 Call 4.80 5.10 5.01 -0.08 0 102 11.0 Call 3.90 4.10 3.30 -0.89 0 28 12.0 Call 3.15 3.25 3.20 -0.16 0 93 13.0 Call 2.37 2.48 2.55 -0.07 0 739 14.0 Call 1.77 1.85 1.88 -0.10 0 352 15.0 Call 1.30 1.35 1.30 -0.15 0 1,447 16.0 Call 0.90 0.95 0.95 -0.10 0 730 17.0 Call 0.62 0.68 0.67 -0.08 0 750 18.0 Call 0.43 0.48 0.46 -0.07 0 1,441 19.0 Call 0.29 0.35 0.30 -0.08 0 232 20.0 Call 0.21 0.24 0.21 -0.06 0 1,253 21.0 Call 0.15 0.17 0.17 -0.02 0 212 22.0 Call 0.11 0.14 0.15 0.01 0 574 23.0 Call 0.07 0.11 0.08 -0.03 0 280 24.0 Call 0.05 0.09 0.13 0.05 0 337 25.0 Call 0.04 0.08 0.08 0.01 0 1,026 26.0 Call 0.00 0.10 0.07 0.01 0 637 27.0 Call 0.03 0.08 0.05 -0.01 0 197 28.0 Call 0.00 0.08 0.05 0.00 0 180 29.0 Call 0.00 0.08 0.09 0.04 0 400 30.0 Call 0.00 0.06 0.04 -0.01 0 863 31.0 Call 0.00 0.07 0.06 0.01 0 496 32.0 Call 0.00 0.07 0.01 -0.04 0 1,348 33.0 Call 0.00 0.06 0.19 0.14 0 788 34.0 Call 0.00 0.06 0.04 0.00 0 194 35.0 Call 0.00 0.06 0.10 0.06 0 154 36.0 Call 0.00 0.06 0.04 0.00 0 331 37.0 Call 0.00 0.06 0.10 0.06 0 189 38.0 Call 0.00 0.06 0.05 0.01 0 469 39.0 Call 0.00 0.06 0.04 0.00 0 165 40.0 Call 0.00 0.06 0.01 -0.02 0 256 41.0 Call 0.00 0.06 0.05 0.02 0 641 42.0 Call 0.00 0.06 0.01 -0.02 0 109 43.0 Call 0.00 0.06 0.15 0.12 0 225 44.0 Call 0.00 0.06 0.10 0.07 0 690 45.0 Call 0.00 0.06 0.04 0.01 0 167 46.0 Call 0.00 0.05 0.21 0.18 0 6 47.0 Call 0.00 0.05 0.04 0.02 0 44 48.0 Call 0.00 0.05 0.05 0.03 0 10 49.0 Call 0.00 0.05 0.18 0.16 0 9 50.0 Call 0.00 0.05 0.04 0.02 0 539 51.0 Call 0.00 0.05 0.26 0.24 0 227 52.0 Call 0.00 0.05 0.01 -0.01 0 71 53.0 Call 0.00 0.05 0.07 0.06 0 35 54.0 Call 0.00 0.04 0.07 0.06 0 12 55.0 Call 0.00 0.03 0.16 0.15 0 127 56.0 Call 0.00 0.03 0.03 0.02 0 550 60.0 Call 0.00 0.05 0.01 0.01 0 292 65.0 Call 0.00 0.03 0.02 0.02 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.01 -0.03 0 5,782 6.0 Put 0.00 0.07 0.42 0.37 0 95 7.0 Put 0.00 0.09 0.06 0.00 0 1,134 8.0 Put 0.01 0.11 0.07 -0.01 0 653 9.0 Put 0.06 0.16 0.14 0.00 0 394 10.0 Put 0.17 0.19 0.18 -0.02 0 1,321 11.0 Put 0.27 0.31 0.28 -0.03 0 902 12.0 Put 0.45 0.47 0.46 -0.03 0 1,770 13.0 Put 0.71 0.73 0.72 -0.03 0 3,952 14.0 Put 1.08 1.12 1.09 -0.03 0 6,182 15.0 Put 1.55 1.62 1.58 0.00 0 1,238 16.0 Put 2.15 2.23 2.25 0.06 0 917 17.0 Put 2.85 2.95 2.82 -0.06 0 674 18.0 Put 3.65 3.75 3.61 -0.05 0 1,179 19.0 Put 4.45 4.65 4.45 -0.06 0 1,435 20.0 Put 5.40 5.55 5.25 -0.14 0 6,449 21.0 Put 6.35 6.50 7.05 0.74 0 890 22.0 Put 7.20 7.50 7.70 0.44 0 488 23.0 Put 8.20 8.50 10.35 2.13 0 499 24.0 Put 9.15 9.45 10.30 1.10 0 471 25.0 Put 10.10 10.50 10.35 0.17 0 914 26.0 Put 11.15 11.40 11.10 -0.07 0 182 27.0 Put 12.10 12.40 13.05 0.89 0 60 28.0 Put 13.10 13.45 13.85 0.70 0 307 29.0 Put 14.10 14.40 13.95 -0.20 0 64 30.0 Put 15.05 15.35 16.05 0.91 0 175 31.0 Put 16.05 16.40 17.50 1.36 0 182 32.0 Put 17.05 17.50 14.79 -2.34 0 346 33.0 Put 18.05 18.35 21.28 3.15 0 113 34.0 Put 19.00 19.35 20.40 1.27 0 135 35.0 Put 20.05 20.40 21.10 0.98 0 250 36.0 Put 21.05 21.40 23.60 2.48 0 13 37.0 Put 22.05 22.35 24.21 2.10 0 17 38.0 Put 23.05 23.35 20.58 -2.53 0 22 39.0 Put 24.05 24.35 21.33 -2.78 0 15 40.0 Put 25.05 25.40 25.79 0.69 0 110 41.0 Put 26.05 26.40 27.70 1.60 0 4 42.0 Put 27.00 27.40 18.40 -8.69 0 229 43.0 Put 28.05 28.40 19.32 -8.77 0 30 44.0 Put 29.00 29.40 29.95 0.86 0 2 45.0 Put 30.00 30.35 30.60 0.52 0 38 46.0 Put 31.05 31.35 21.40 -9.68 0 23 47.0 Put 32.00 32.35 24.50 -7.58 0 5 48.0 Put 33.00 33.35 23.05 -10.02 0 1 49.0 Put 34.05 34.40 34.70 0.63 0 0 50.0 Put 35.00 35.35 34.85 -0.22 0 1,163 51.0 Put 36.00 36.35 0.00 0.00 0 0 52.0 Put 37.05 37.35 26.60 -10.46 0 0 53.0 Put 38.05 38.35 0.00 0.00 0 0 54.0 Put 39.00 39.40 31.05 -8.01 0 0 55.0 Put 39.95 40.45 31.34 -8.71 0 25 56.0 Put 41.05 41.40 29.35 -11.70 0 1 60.0 Put 44.80 45.55 34.50 -10.54 0 0 65.0 Put 50.00 50.65 38.20 -11.84 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 122 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 14.15 18.50 4.54 0 0 2.0 Call 12.45 13.45 0.00 0.00 0 0 3.0 Call 11.70 11.90 0.00 0.00 0 0 4.0 Call 10.70 10.90 0.00 0.00 0 0 5.0 Call 9.70 9.90 9.81 -0.15 0 25 6.0 Call 8.70 8.95 6.80 -2.19 0 12 7.0 Call 7.80 8.00 5.30 -2.76 0 8 8.0 Call 6.90 7.10 7.05 -0.10 0 6 9.0 Call 6.05 6.20 5.75 -0.54 0 61 10.0 Call 5.25 5.40 5.40 -0.08 0 170 11.0 Call 4.50 4.65 4.75 0.02 0 74 12.0 Call 3.80 4.00 3.90 -0.15 0 887 13.0 Call 3.20 3.35 3.30 -0.14 0 997 14.0 Call 2.70 2.80 2.89 0.00 0 1,225 15.0 Call 2.25 2.33 2.27 -0.17 0 31,739 16.0 Call 1.84 1.95 1.99 -0.05 0 2,078 17.0 Call 1.52 1.64 1.64 -0.07 0 937 18.0 Call 1.28 1.38 1.40 -0.04 0 917 19.0 Call 1.06 1.16 1.14 -0.05 0 511 20.0 Call 0.90 0.97 0.94 -0.07 0 2,007 21.0 Call 0.73 0.81 0.80 -0.05 0 112 22.0 Call 0.62 0.68 0.65 -0.06 0 522 23.0 Call 0.52 0.58 0.56 -0.05 0 278 24.0 Call 0.44 0.50 0.50 -0.03 0 396 25.0 Call 0.36 0.43 0.42 -0.03 0 1,076 26.0 Call 0.33 0.38 0.42 0.04 0 111 27.0 Call 0.29 0.33 0.32 -0.02 0 460 28.0 Call 0.25 0.30 0.30 0.00 0 529 29.0 Call 0.22 0.26 0.24 -0.02 0 316 30.0 Call 0.20 0.24 0.24 0.00 0 1,753 31.0 Call 0.18 0.21 0.21 0.00 0 426 32.0 Call 0.16 0.20 0.18 -0.01 0 93 33.0 Call 0.14 0.18 0.25 0.08 0 232 34.0 Call 0.13 0.17 0.21 0.05 0 38 35.0 Call 0.12 0.17 0.15 0.00 0 860 36.0 Call 0.11 0.15 0.47 0.34 0 224 37.0 Call 0.09 0.14 0.13 0.00 0 141 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.04 0 41 2.0 Put 0.00 0.06 0.03 0.03 0 585 3.0 Put 0.00 0.09 0.05 0.04 0 135 4.0 Put 0.03 0.07 0.06 0.01 0 691 5.0 Put 0.09 0.11 0.11 0.01 0 506 6.0 Put 0.12 0.17 0.13 -0.02 0 3,770 7.0 Put 0.22 0.25 0.24 -0.01 0 1,969 8.0 Put 0.32 0.37 0.37 0.00 0 1,539 9.0 Put 0.47 0.52 0.50 -0.01 0 1,133 10.0 Put 0.67 0.73 0.70 -0.01 0 5,992 11.0 Put 0.92 0.99 0.95 -0.02 0 1,414 12.0 Put 1.25 1.31 1.30 0.00 0 2,664 13.0 Put 1.64 1.71 1.69 0.00 0 3,102 14.0 Put 2.10 2.19 2.10 -0.04 0 2,494 15.0 Put 2.65 2.72 2.72 0.04 0 2,013 16.0 Put 3.25 3.35 3.35 0.07 0 987 17.0 Put 3.90 4.00 3.90 -0.04 0 640 18.0 Put 4.60 4.75 4.65 -0.02 0 852 19.0 Put 5.35 5.50 6.05 0.64 0 321 20.0 Put 6.10 6.35 6.20 -0.02 0 982 21.0 Put 6.95 7.20 7.83 0.78 0 346 22.0 Put 7.80 8.05 7.92 0.01 0 661 23.0 Put 8.70 8.95 9.05 0.25 0 228 24.0 Put 9.60 9.85 9.73 0.03 0 443 25.0 Put 10.50 10.80 10.60 -0.02 0 272 26.0 Put 11.45 11.75 11.56 0.01 0 87 27.0 Put 12.40 12.70 12.67 0.17 0 85 28.0 Put 13.35 13.65 14.90 1.45 0 66 29.0 Put 14.35 14.60 14.41 0.01 0 164 30.0 Put 15.30 15.55 15.10 -0.27 0 34 31.0 Put 15.90 16.85 14.15 -2.19 0 120 32.0 Put 16.85 17.85 18.04 0.73 0 100 33.0 Put 17.85 18.80 20.65 2.36 0 44 34.0 Put 18.80 19.80 20.08 0.81 0 53 35.0 Put 19.80 20.80 21.30 1.05 0 29 36.0 Put 20.75 21.80 22.68 1.45 0 18 37.0 Put 21.75 22.75 22.86 0.64 0 44 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 136 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.60 10.10 9.45 -0.53 0 5 6.0 Call 8.60 9.10 0.00 0.00 0 0 7.0 Call 7.75 8.20 0.00 0.00 0 0 8.0 Call 6.85 7.30 6.60 -0.59 0 2 9.0 Call 6.05 6.40 6.29 -0.06 0 61 10.0 Call 5.30 5.55 5.30 -0.26 0 25 11.0 Call 4.55 4.70 4.30 -0.52 0 7 12.0 Call 3.90 4.10 4.10 -0.06 0 30 13.0 Call 3.30 3.45 3.52 -0.02 0 701 14.0 Call 2.80 2.92 3.00 -0.02 0 369 15.0 Call 2.35 2.47 2.45 -0.11 0 360 16.0 Call 1.96 2.10 2.23 0.06 0 124 17.0 Call 1.63 1.76 1.75 -0.08 0 559 18.0 Call 1.37 1.49 1.50 -0.05 0 119 19.0 Call 1.12 1.29 1.50 0.19 0 257 20.0 Call 0.95 1.08 1.01 -0.10 0 319 21.0 Call 0.80 0.93 0.88 -0.07 0 255 22.0 Call 0.70 0.80 0.77 -0.05 0 104 23.0 Call 0.58 0.69 0.65 -0.05 0 181 24.0 Call 0.49 0.60 0.56 -0.05 0 222 25.0 Call 0.45 0.52 0.46 -0.07 0 324 26.0 Call 0.37 0.46 0.38 -0.08 0 204 27.0 Call 0.33 0.41 0.50 0.09 0 324 28.0 Call 0.29 0.36 0.41 0.05 0 143 29.0 Call 0.25 0.33 0.30 -0.02 0 212 30.0 Call 0.22 0.30 0.28 -0.01 0 335 31.0 Call 0.20 0.28 0.26 0.00 0 209 32.0 Call 0.18 0.25 0.21 -0.03 0 154 33.0 Call 0.16 0.24 0.24 0.02 0 42 34.0 Call 0.15 0.22 0.24 0.04 0 460 35.0 Call 0.13 0.20 0.17 -0.01 0 266 36.0 Call 0.12 0.19 0.16 0.00 0 359 37.0 Call 0.14 0.18 0.13 -0.03 0 257 38.0 Call 0.09 0.18 0.18 0.03 0 540 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.10 0.17 0.18 0.03 0 101 6.0 Put 0.15 0.25 0.20 -0.03 0 10 7.0 Put 0.26 0.32 0.42 0.11 0 129 8.0 Put 0.37 0.43 0.44 0.01 0 307 9.0 Put 0.55 0.62 0.52 -0.09 0 102 10.0 Put 0.79 0.82 0.80 -0.02 0 100 11.0 Put 1.02 1.09 1.11 0.02 0 51 12.0 Put 1.33 1.44 1.40 -0.04 0 167 13.0 Put 1.72 1.84 2.01 0.20 0 588 14.0 Put 2.18 2.32 2.32 0.04 0 324 15.0 Put 2.72 2.87 2.85 0.02 0 1,055 16.0 Put 3.30 3.50 3.49 0.06 0 1,165 17.0 Put 3.95 4.15 4.34 0.26 0 185 18.0 Put 4.65 4.90 4.65 -0.15 0 542 19.0 Put 5.40 5.65 5.66 0.11 0 295 20.0 Put 6.25 6.45 6.40 0.06 0 177 21.0 Put 7.05 7.30 7.75 0.58 0 520 22.0 Put 7.85 8.15 8.40 0.37 0 1,058 23.0 Put 8.75 9.05 9.26 0.36 0 620 24.0 Put 9.70 10.00 11.25 1.45 0 161 25.0 Put 10.55 10.95 12.20 1.48 0 695 26.0 Put 11.20 12.10 13.30 1.66 0 66 27.0 Put 12.15 13.05 12.70 0.12 0 147 28.0 Put 13.10 14.00 11.45 -2.07 0 47 29.0 Put 14.05 14.95 17.40 2.93 0 171 30.0 Put 15.00 15.95 15.52 0.09 0 106 31.0 Put 15.95 16.90 18.74 2.34 0 5 32.0 Put 16.90 17.90 18.15 0.78 0 72 33.0 Put 17.90 18.85 12.72 -5.62 0 260 34.0 Put 18.85 19.85 17.50 -1.82 0 194 35.0 Put 19.85 20.85 21.35 1.06 0 327 36.0 Put 20.80 21.80 17.10 -4.17 0 844 37.0 Put 21.80 22.80 23.20 0.95 0 1,761 38.0 Put 22.75 23.80 25.30 2.06 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 157 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.30 14.45 10.92 -3.04 0 1 2.0 Call 12.30 13.45 9.89 -3.07 0 0 3.0 Call 11.70 11.95 9.11 -2.85 0 1 4.0 Call 10.65 10.95 8.15 -2.81 0 1 5.0 Call 9.75 9.85 9.96 -0.02 0 12 6.0 Call 8.75 9.00 7.92 -1.13 0 1,117 7.0 Call 7.80 8.10 7.55 -0.59 0 490 8.0 Call 6.95 7.20 6.62 -0.64 0 505 9.0 Call 6.15 6.30 4.70 -1.74 0 40 10.0 Call 5.40 5.55 5.54 -0.12 0 1,297 11.0 Call 4.70 4.85 4.30 -0.65 0 88 12.0 Call 4.05 4.25 4.28 -0.03 0 407 13.0 Call 3.45 3.65 3.67 -0.05 0 419 14.0 Call 2.97 3.10 3.12 -0.08 0 1,002 15.0 Call 2.54 2.67 2.54 -0.22 0 1,939 16.0 Call 2.16 2.28 2.26 -0.09 0 563 17.0 Call 1.81 1.94 1.90 -0.11 0 1,571 18.0 Call 1.56 1.68 1.65 -0.09 0 1,319 19.0 Call 1.32 1.46 1.49 -0.02 0 1,043 20.0 Call 1.14 1.24 1.20 -0.12 0 2,608 21.0 Call 0.96 1.10 1.05 -0.07 0 280 22.0 Call 0.84 0.96 0.90 -0.08 0 366 23.0 Call 0.73 0.83 0.88 0.04 0 701 24.0 Call 0.63 0.74 0.75 0.01 0 1,139 25.0 Call 0.56 0.64 0.60 -0.05 0 2,805 26.0 Call 0.48 0.58 0.57 0.00 0 852 27.0 Call 0.44 0.52 0.61 0.10 0 343 28.0 Call 0.39 0.46 0.41 -0.05 0 874 29.0 Call 0.35 0.42 0.38 -0.04 0 178 30.0 Call 0.32 0.39 0.38 0.01 0 4,115 31.0 Call 0.29 0.36 0.26 -0.08 0 648 32.0 Call 0.25 0.33 0.32 0.01 0 344 33.0 Call 0.24 0.30 0.30 0.01 0 304 34.0 Call 0.21 0.28 0.24 -0.03 0 881 35.0 Call 0.20 0.27 0.24 -0.01 0 1,252 36.0 Call 0.19 0.25 0.25 0.02 0 370 37.0 Call 0.16 0.24 0.19 -0.03 0 327 38.0 Call 0.16 0.23 0.24 0.04 0 369 39.0 Call 0.14 0.22 0.21 0.02 0 243 40.0 Call 0.14 0.19 0.17 -0.01 0 3,185 41.0 Call 0.13 0.20 0.18 0.01 0 641 42.0 Call 0.11 0.19 0.18 0.02 0 869 43.0 Call 0.11 0.19 0.18 0.02 0 1,036 44.0 Call 0.14 0.18 0.15 0.00 0 2,544 45.0 Call 0.10 0.17 0.14 0.00 0 3,904 46.0 Call 0.09 0.17 0.10 -0.03 0 572 47.0 Call 0.09 0.17 0.11 -0.02 0 52 48.0 Call 0.09 0.16 0.20 0.08 0 753 49.0 Call 0.06 0.16 0.91 0.80 0 98 50.0 Call 0.05 0.15 0.10 -0.01 0 2,252 51.0 Call 0.05 0.15 0.12 0.02 0 213 52.0 Call 0.05 0.15 0.08 -0.02 0 137 53.0 Call 0.04 0.14 0.16 0.06 0 33 54.0 Call 0.04 0.14 0.37 0.27 0 164 55.0 Call 0.04 0.14 0.11 0.01 0 555 56.0 Call 0.03 0.13 0.18 0.09 0 293 57.0 Call 0.03 0.13 0.64 0.55 0 18 58.0 Call 0.03 0.13 0.27 0.18 0 220 59.0 Call 0.03 0.13 0.85 0.76 0 59 60.0 Call 0.07 0.12 0.10 0.01 0 3,593 61.0 Call 0.02 0.12 0.75 0.66 0 101 62.0 Call 0.02 0.12 0.23 0.15 0 205 63.0 Call 0.02 0.12 0.55 0.47 0 533 64.0 Call 0.02 0.12 0.26 0.18 0 507 65.0 Call 0.06 0.12 0.08 0.00 0 7,302 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.02 0 5,012 2.0 Put 0.00 0.08 0.03 -0.02 0 747 3.0 Put 0.01 0.11 0.08 0.01 0 227 4.0 Put 0.06 0.16 0.13 0.04 0 1,822 5.0 Put 0.13 0.21 0.17 0.01 0 1,440 6.0 Put 0.19 0.27 0.24 -0.03 0 2,239 7.0 Put 0.35 0.37 0.36 -0.02 0 3,096 8.0 Put 0.46 0.52 0.57 0.05 0 3,018 9.0 Put 0.66 0.71 0.74 0.03 0 2,965 10.0 Put 0.90 0.93 0.93 -0.01 0 6,376 11.0 Put 1.19 1.22 1.26 0.02 0 2,677 12.0 Put 1.51 1.61 1.57 -0.03 0 1,144 13.0 Put 1.92 2.04 1.96 -0.05 0 2,024 14.0 Put 2.41 2.52 2.47 -0.01 0 2,986 15.0 Put 2.93 3.10 2.98 -0.05 0 1,872 16.0 Put 3.55 3.70 3.65 0.02 0 1,696 17.0 Put 4.15 4.35 4.35 0.08 0 304 18.0 Put 4.85 5.10 4.98 -0.01 0 684 19.0 Put 5.60 5.85 5.70 -0.05 0 730 20.0 Put 6.40 6.65 6.50 -0.05 0 2,316 21.0 Put 7.00 7.65 8.05 0.70 0 756 22.0 Put 7.80 8.50 7.97 -0.22 0 675 23.0 Put 8.65 9.40 9.65 0.60 0 234 24.0 Put 9.55 10.30 10.15 0.22 0 1,638 25.0 Put 10.40 11.25 11.05 0.21 0 634 26.0 Put 11.35 12.20 11.90 0.15 0 842 27.0 Put 12.25 12.90 14.70 2.02 0 517 28.0 Put 13.20 14.10 13.90 0.28 0 749 29.0 Put 14.10 15.05 16.76 2.19 0 45 30.0 Put 15.05 16.00 15.69 0.18 0 965 31.0 Put 16.00 17.00 18.37 1.89 0 269 32.0 Put 16.95 17.95 18.73 1.29 0 152 33.0 Put 17.95 18.95 20.87 2.46 0 61 34.0 Put 18.90 19.90 21.16 1.78 0 99 35.0 Put 19.85 20.75 20.65 0.29 0 212 36.0 Put 20.85 21.85 23.26 1.93 0 117 37.0 Put 21.80 22.85 23.40 1.09 0 67 38.0 Put 22.85 23.85 22.95 -0.34 0 1,122 39.0 Put 23.80 24.80 24.25 -0.02 0 32 40.0 Put 24.75 25.60 24.90 -0.35 0 794 41.0 Put 25.75 26.80 28.74 2.50 0 528 42.0 Put 26.75 27.80 30.24 3.01 0 603 43.0 Put 27.70 28.80 30.87 2.65 0 738 44.0 Put 28.70 29.75 21.05 -8.16 0 161 45.0 Put 29.70 30.75 31.30 1.11 0 319 46.0 Put 30.70 31.75 21.20 -9.98 0 112 47.0 Put 31.65 32.75 24.80 -7.37 0 7 48.0 Put 32.65 33.75 21.50 -11.66 0 31 49.0 Put 33.65 34.75 25.85 -8.30 0 13 50.0 Put 34.65 35.75 31.57 -3.57 0 135 51.0 Put 35.65 36.70 28.85 -7.28 0 12 52.0 Put 36.60 37.70 26.50 -10.63 0 220 53.0 Put 37.60 38.70 27.50 -10.62 0 275 54.0 Put 38.60 39.70 28.35 -10.77 0 325 55.0 Put 39.60 40.70 29.30 -10.81 0 50 56.0 Put 40.60 41.70 37.00 -4.11 0 0 57.0 Put 41.60 42.70 32.40 -9.70 0 10 58.0 Put 42.60 43.70 0.00 0.00 0 0 59.0 Put 43.60 44.70 34.20 -9.90 0 5 60.0 Put 44.60 45.70 44.90 -0.19 0 1,726 61.0 Put 45.60 46.70 46.05 -0.04 0 492 62.0 Put 46.55 47.70 46.95 -0.14 0 288 63.0 Put 47.55 48.70 37.10 -10.98 0 2 64.0 Put 48.55 49.70 38.00 -11.08 0 10 65.0 Put 49.55 50.70 51.23 1.15 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 213 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 12.65 12.90 0.00 0.00 0 0 3.0 Call 11.70 11.95 11.32 -0.64 0 1 4.0 Call 10.70 10.90 10.38 -0.58 0 1 5.0 Call 9.70 9.95 0.00 0.00 0 0 6.0 Call 8.80 9.20 0.00 0.00 0 0 7.0 Call 7.95 8.15 8.35 0.12 0 1 8.0 Call 7.15 7.30 7.45 0.04 0 1 9.0 Call 6.40 6.55 0.00 0.00 0 0 10.0 Call 5.65 5.85 5.95 0.04 0 7 11.0 Call 5.00 5.20 0.00 0.00 0 0 12.0 Call 4.40 4.60 4.54 -0.12 0 24 13.0 Call 3.85 4.05 4.02 -0.10 0 27 14.0 Call 3.40 3.55 3.63 -0.01 0 49 15.0 Call 2.99 3.15 3.17 -0.03 0 76 16.0 Call 2.61 2.74 2.89 0.05 0 100 17.0 Call 2.29 2.41 2.65 0.14 0 253 18.0 Call 2.00 2.13 2.15 -0.08 0 83 19.0 Call 1.76 1.88 1.81 -0.15 0 1 20.0 Call 1.54 1.70 1.71 -0.04 0 802 21.0 Call 1.38 1.52 1.60 0.05 0 129 22.0 Call 1.23 1.36 1.32 -0.06 0 1 23.0 Call 1.10 1.22 1.15 -0.09 0 6 24.0 Call 0.96 1.09 1.02 -0.09 0 5 25.0 Call 0.87 0.99 1.02 0.03 0 224 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.50 0.00 0.00 0 0 3.0 Put 0.00 0.10 0.15 0.08 0 320 4.0 Put 0.01 0.39 0.00 0.00 0 0 5.0 Put 0.01 0.31 0.26 0.03 0 813 6.0 Put 0.33 0.38 0.72 0.34 0 584 7.0 Put 0.48 0.54 0.53 -0.01 0 508 8.0 Put 0.67 0.74 0.63 -0.10 0 1,096 9.0 Put 0.90 0.98 1.04 0.07 0 1,291 10.0 Put 1.17 1.28 1.30 0.05 0 53 11.0 Put 1.53 1.66 1.55 -0.05 0 9 12.0 Put 1.91 2.03 1.90 -0.10 0 139 13.0 Put 2.37 2.51 2.51 0.05 0 28 14.0 Put 2.87 3.05 2.92 -0.05 0 102 15.0 Put 3.40 3.60 3.45 -0.07 0 21 16.0 Put 4.00 4.20 5.50 1.35 0 17 17.0 Put 4.65 4.90 5.45 0.64 0 20 18.0 Put 5.40 5.60 5.75 0.23 0 466 19.0 Put 6.10 6.35 7.85 1.61 0 159 20.0 Put 6.60 7.45 7.15 0.14 0 508 21.0 Put 7.30 8.30 8.60 0.80 0 459 22.0 Put 8.15 9.40 9.80 1.17 0 1 23.0 Put 9.00 10.20 0.00 0.00 0 0 24.0 Put 9.85 11.15 11.62 1.30 0 188 25.0 Put 10.40 11.90 11.24 0.05 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 227 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.55 10.20 8.40 -1.59 0 1 6.0 Call 8.55 9.25 0.00 0.00 0 0 7.0 Call 7.50 8.45 0.00 0.00 0 0 8.0 Call 7.15 7.45 7.65 0.23 0 22 9.0 Call 6.40 6.60 6.31 -0.37 0 2 10.0 Call 5.70 5.90 5.13 -0.83 0 76 11.0 Call 5.05 5.25 5.52 0.19 0 2 12.0 Call 4.45 4.70 5.00 0.27 0 20 13.0 Call 3.95 4.15 4.20 -0.01 0 196 14.0 Call 3.45 3.65 3.65 -0.07 0 24 15.0 Call 3.05 3.25 3.46 0.18 0 189 16.0 Call 2.65 2.86 2.78 -0.16 0 345 17.0 Call 2.39 2.54 2.65 0.05 0 507 18.0 Call 2.11 2.26 2.32 -0.01 0 99 19.0 Call 1.86 2.01 2.06 0.00 0 29 20.0 Call 1.65 1.80 1.71 -0.11 0 235 21.0 Call 1.46 1.62 1.75 0.09 0 277 22.0 Call 1.32 1.45 1.56 0.07 0 758 23.0 Call 1.16 1.30 1.25 -0.08 0 31 24.0 Call 1.01 1.17 1.21 0.02 0 141 25.0 Call 0.93 1.06 1.03 -0.05 0 2,893 26.0 Call 0.84 0.96 0.92 -0.05 0 109 27.0 Call 0.77 0.88 0.96 0.09 0 54 28.0 Call 0.70 0.80 0.78 -0.02 0 1,755 29.0 Call 0.63 0.72 0.71 -0.03 0 66 30.0 Call 0.58 0.65 0.70 0.03 0 164 31.0 Call 0.48 0.60 1.18 0.57 0 12 32.0 Call 0.48 0.55 0.53 -0.03 0 65 33.0 Call 0.39 0.52 0.55 0.04 0 59 34.0 Call 0.38 0.48 1.00 0.52 0 2 35.0 Call 0.36 0.45 0.48 0.04 0 409 36.0 Call 0.32 0.42 0.44 0.04 0 10 37.0 Call 0.31 0.39 0.40 0.02 0 227 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.08 0.34 0.29 0.07 0 1,258 6.0 Put 0.36 0.43 0.85 0.46 0 88 7.0 Put 0.52 0.59 0.63 0.08 0 961 8.0 Put 0.72 0.82 1.40 0.64 0 49 9.0 Put 0.97 1.08 1.11 0.09 0 46 10.0 Put 1.24 1.39 1.52 0.20 0 153 11.0 Put 1.58 1.71 2.49 0.81 0 20 12.0 Put 2.01 2.13 2.45 0.37 0 95 13.0 Put 2.43 2.59 2.49 -0.07 0 401 14.0 Put 2.94 3.15 3.22 0.16 0 40 15.0 Put 3.50 3.70 3.55 -0.06 0 139 16.0 Put 4.10 4.35 4.30 0.04 0 70 17.0 Put 4.80 5.00 5.41 0.50 0 297 18.0 Put 5.50 5.70 5.65 0.02 0 72 19.0 Put 6.20 6.45 7.50 1.16 0 367 20.0 Put 6.65 7.60 7.75 0.66 0 59 21.0 Put 7.45 8.90 8.79 0.87 0 200 22.0 Put 8.25 9.60 6.85 -1.89 0 3 23.0 Put 9.10 10.40 11.90 2.34 0 407 24.0 Put 9.90 11.45 6.01 -4.39 0 4 25.0 Put 10.50 12.55 8.69 -2.59 0 2 26.0 Put 11.20 13.35 12.05 -0.11 0 6 27.0 Put 12.10 14.25 13.93 0.88 0 21 28.0 Put 13.00 15.35 12.22 -1.75 0 2 29.0 Put 13.90 16.20 0.00 0.00 0 0 30.0 Put 14.85 17.20 18.10 2.29 0 5 31.0 Put 15.75 18.10 0.00 0.00 0 0 32.0 Put 16.70 18.95 18.25 0.57 0 10 33.0 Put 17.65 20.00 11.00 -7.63 0 2 34.0 Put 18.60 20.90 12.10 -7.48 0 1 35.0 Put 19.55 20.90 22.04 1.51 0 76 36.0 Put 20.30 22.85 22.62 1.13 0 74 37.0 Put 21.30 23.80 13.65 -8.81 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 318 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.50 6.90 6.05 -0.78 0 504 10.0 Call 6.05 6.30 6.13 -0.02 0 10 11.0 Call 5.45 5.70 5.60 0.02 0 30 12.0 Call 4.90 5.20 5.13 0.10 0 4 13.0 Call 4.40 4.70 4.65 0.16 0 12 14.0 Call 4.00 4.25 4.25 0.18 0 8 15.0 Call 3.60 3.85 3.85 0.09 0 47 16.0 Call 3.25 3.50 3.55 0.08 0 6 17.0 Call 3.05 3.20 3.15 -0.02 0 19 18.0 Call 2.65 2.92 2.75 -0.14 0 565 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 0.78 2.15 1.14 -0.02 0 459 10.0 Put 1.06 2.20 2.09 0.61 0 188 11.0 Put 1.41 2.80 2.93 1.03 0 1 12.0 Put 1.84 3.45 3.80 1.46 0 8 13.0 Put 2.23 3.85 2.74 -0.05 0 10 14.0 Put 2.74 4.50 3.70 0.35 0 1 15.0 Put 3.45 5.30 4.37 0.33 0 37 16.0 Put 4.15 6.00 4.58 -0.14 0 1 17.0 Put 4.45 6.70 0.00 0.00 0 0 18.0 Put 5.55 7.40 5.95 -0.15 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 521 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.20 14.55 13.05 -0.91 0 15 2.0 Call 12.20 13.55 12.60 -0.36 0 0 3.0 Call 11.65 12.10 12.25 0.24 0 26 4.0 Call 10.30 11.15 10.70 -0.45 0 3 5.0 Call 9.65 10.35 9.35 -0.97 0 39 6.0 Call 9.20 9.60 9.45 -0.06 0 6 7.0 Call 8.70 8.95 8.80 -0.06 0 55 8.0 Call 7.85 8.30 8.10 -0.17 0 544 9.0 Call 7.25 7.75 7.03 -0.67 0 20 10.0 Call 6.65 7.20 7.05 -0.07 0 577 11.0 Call 6.45 6.65 6.50 -0.13 0 1,746 12.0 Call 5.70 6.15 6.00 -0.15 0 2,327 13.0 Call 5.50 5.80 5.66 -0.09 0 4,296 14.0 Call 4.95 5.30 5.15 -0.21 0 3,755 15.0 Call 4.65 5.00 4.85 -0.11 0 6,432 16.0 Call 4.15 4.60 4.45 -0.15 0 376 17.0 Call 3.90 4.25 4.20 -0.03 0 220 18.0 Call 3.85 4.00 3.90 -0.05 0 343 19.0 Call 3.45 3.75 3.39 -0.30 0 438 20.0 Call 3.25 3.50 3.25 -0.18 0 4,827 21.0 Call 2.98 3.30 3.10 -0.07 0 295 22.0 Call 2.83 3.35 2.97 -0.03 0 279 23.0 Call 2.33 3.25 3.35 0.52 0 367 24.0 Call 2.00 3.65 2.89 0.22 0 318 25.0 Call 2.33 2.65 2.62 0.12 0 2,704 26.0 Call 1.90 2.90 2.40 0.06 0 676 27.0 Call 1.40 2.86 2.50 0.32 0 465 28.0 Call 1.10 3.40 2.33 0.28 0 363 29.0 Call 1.23 2.58 1.89 -0.04 0 508 30.0 Call 1.57 2.13 1.90 0.09 0 2,078 31.0 Call 0.55 3.10 1.78 0.09 0 337 32.0 Call 0.32 3.00 1.75 0.18 0 221 33.0 Call 0.30 2.93 1.64 0.13 0 239 34.0 Call 0.18 2.85 1.50 0.04 0 395 35.0 Call 1.26 1.86 1.67 0.26 0 2,086 36.0 Call 1.20 1.51 1.41 0.05 0 135 37.0 Call 0.00 2.63 1.30 -0.01 0 95 38.0 Call 0.75 2.06 1.30 0.03 0 647 39.0 Call 1.05 2.51 1.20 -0.02 0 185 40.0 Call 1.06 1.51 1.06 -0.11 0 3,492 41.0 Call 0.01 2.41 0.90 -0.22 0 79 42.0 Call 0.05 1.38 1.25 0.18 0 368 43.0 Call 0.68 1.34 1.12 0.10 0 503 44.0 Call 0.02 1.45 0.99 0.01 0 116 45.0 Call 1.00 1.39 1.00 0.06 0 1,614 46.0 Call 0.55 2.19 0.93 0.02 0 54 47.0 Call 0.60 2.15 0.59 -0.28 0 35 48.0 Call 0.60 2.12 0.65 -0.18 0 49 49.0 Call 0.60 2.09 1.58 0.78 0 29 50.0 Call 0.60 1.01 0.85 0.09 0 1,876 51.0 Call 0.50 2.03 0.82 0.09 0 84 52.0 Call 0.50 2.00 0.75 0.06 0 48 53.0 Call 0.50 1.96 0.70 0.04 0 49 54.0 Call 0.00 1.95 5.00 4.37 0 18 55.0 Call 0.50 1.61 0.67 0.08 0 1,423 56.0 Call 0.50 1.90 0.50 -0.06 0 58 57.0 Call 0.50 1.48 3.79 3.26 0 6 58.0 Call 0.03 1.86 1.39 0.88 0 36 59.0 Call 0.09 1.43 0.60 0.11 0 23 60.0 Call 0.42 0.73 0.55 0.08 0 795 61.0 Call 0.10 0.77 1.11 0.66 0 15 62.0 Call 0.22 1.78 0.55 0.12 0 224 63.0 Call 0.20 1.77 0.55 0.13 0 557 64.0 Call 0.10 1.06 0.50 0.10 0 69 65.0 Call 0.48 0.55 0.55 0.16 0 9,724 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.19 0.08 -0.04 0 307 2.0 Put 0.20 0.25 0.23 0.02 0 34 3.0 Put 0.06 0.41 0.34 0.00 0 304 4.0 Put 0.05 0.75 0.51 -0.03 0 35 5.0 Put 0.51 0.90 0.75 0.01 0 465 6.0 Put 0.95 1.63 1.21 0.27 0 121 7.0 Put 0.98 1.79 1.30 -0.01 0 72 8.0 Put 0.68 2.68 1.69 -0.03 0 41 9.0 Put 1.50 3.05 2.20 0.06 0 184 10.0 Put 1.46 3.55 2.17 -0.38 0 225 11.0 Put 1.91 4.05 3.12 0.08 0 341 12.0 Put 2.40 4.05 3.60 0.07 0 218 13.0 Put 3.45 4.40 4.25 0.14 0 169 14.0 Put 4.45 5.25 4.65 -0.04 0 323 15.0 Put 4.10 6.35 5.25 -0.03 0 611 16.0 Put 5.75 7.05 6.30 0.42 0 250 17.0 Put 5.55 6.95 6.60 0.11 0 115 18.0 Put 6.20 7.65 7.95 0.77 0 184 19.0 Put 6.70 9.20 8.35 0.46 0 105 20.0 Put 7.40 9.05 8.90 0.30 0 294 21.0 Put 8.15 10.75 9.57 0.26 0 256 22.0 Put 8.90 11.50 10.80 0.68 0 160 23.0 Put 9.65 12.35 11.40 0.47 0 95 24.0 Put 10.45 13.15 13.00 1.26 0 120 25.0 Put 11.25 14.00 14.10 1.55 0 1,691 26.0 Put 12.10 14.85 15.78 2.42 0 178 27.0 Put 12.90 15.70 12.93 -1.24 0 347 28.0 Put 13.75 16.55 17.20 2.17 0 137 29.0 Put 14.60 17.45 18.12 2.24 0 96 30.0 Put 15.50 18.05 18.55 1.81 0 162 31.0 Put 16.65 19.20 18.89 1.29 0 7 32.0 Put 17.25 20.10 19.45 0.99 0 153 33.0 Put 18.15 21.00 21.28 1.90 0 9 34.0 Put 19.35 21.90 21.61 1.30 0 11 35.0 Put 20.00 22.85 22.74 1.50 0 115 36.0 Put 20.90 23.75 25.02 2.84 0 53 37.0 Put 21.85 24.65 23.59 0.47 0 12 38.0 Put 22.75 25.60 25.10 1.05 0 54 39.0 Put 23.70 26.50 27.45 2.46 0 34 40.0 Put 24.65 27.45 26.71 0.78 0 1,016 41.0 Put 25.60 28.40 29.67 2.80 0 22 42.0 Put 26.55 29.35 28.24 0.43 0 242 43.0 Put 27.50 30.25 29.43 0.68 0 37 44.0 Put 28.50 31.20 24.79 -4.91 0 40 45.0 Put 29.45 32.15 31.60 0.95 0 21 46.0 Put 30.40 33.10 32.28 0.67 0 9 47.0 Put 31.40 34.05 33.06 0.50 0 90 48.0 Put 32.35 35.00 34.27 0.75 0 125 49.0 Put 33.35 35.95 33.70 -0.78 0 16 50.0 Put 34.30 36.95 36.34 0.90 0 28 51.0 Put 35.25 37.90 37.14 0.74 0 5 52.0 Put 36.20 38.90 38.59 1.22 0 131 53.0 Put 37.15 39.90 0.00 0.00 0 0 54.0 Put 38.15 40.90 40.68 1.38 0 204 55.0 Put 39.05 42.00 41.32 1.06 0 12 56.0 Put 40.00 42.95 42.03 0.80 0 399 57.0 Put 41.00 43.95 43.50 1.30 0 8 58.0 Put 42.20 44.95 36.59 -6.60 0 8 59.0 Put 43.20 45.90 45.60 1.43 0 6 60.0 Put 43.95 46.85 46.24 1.09 0 474 61.0 Put 44.90 47.90 36.45 -9.69 0 154 62.0 Put 45.90 48.85 40.25 -6.87 0 9 63.0 Put 46.90 49.85 40.30 -7.81 0 120 64.0 Put 47.85 50.85 0.00 0.00 0 0 65.0 Put 48.85 51.85 53.49 3.40 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 17, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.62 14.65 14.77 0.00 0.00 4000X4100 0.00 0.00 12,034 Wed Aug 17 2022 7:05:27 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 19 2022 2 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.70 13.85 11.35 -2.42 0 0 2.0 Call 12.70 12.80 0.00 0.00 0 0 3.0 Call 11.70 11.80 0.00 0.00 0 0 4.0 Call 10.70 10.85 0.00 0.00 0 0 5.0 Call 9.70 9.85 0.00 0.00 0 0 6.0 Call 8.70 8.85 7.45 -1.32 0 0 7.0 Call 7.70 7.80 5.87 -1.90 0 0 7.5 Call 7.20 7.35 0.00 0.00 0 0 8.0 Call 6.70 6.80 3.85 -2.92 0 0 8.5 Call 6.20 6.30 0.00 0.00 0 0 9.0 Call 5.70 5.80 4.10 -1.67 0 0 9.5 Call 5.15 5.45 5.39 0.12 0 1 10.0 Call 4.70 4.80 4.92 0.15 0 535 10.5 Call 4.20 4.30 3.75 -0.52 0 0 11.0 Call 3.70 3.80 3.67 -0.10 0 157 11.5 Call 3.20 3.30 3.46 0.19 0 903 12.0 Call 2.74 2.80 2.94 0.17 0 206 12.5 Call 2.11 2.33 2.33 0.05 0 136 13.0 Call 1.71 1.80 1.79 0.00 0 2,852 13.5 Call 1.28 1.33 1.21 -0.10 0 509 14.0 Call 0.84 0.89 0.79 -0.07 0 2,545 14.5 Call 0.48 0.52 0.50 0.00 0 3,032 15.0 Call 0.24 0.26 0.25 0.00 0 6,855 15.5 Call 0.11 0.12 0.12 0.00 0 6,866 16.0 Call 0.04 0.06 0.04 -0.01 0 5,000 16.5 Call 0.02 0.03 0.03 0.00 0 3,804 17.0 Call 0.01 0.02 0.01 0.00 0 3,368 17.5 Call 0.01 0.02 0.02 0.01 0 905 18.0 Call 0.00 0.01 0.02 0.02 0 1,065 18.5 Call 0.00 0.01 0.03 0.03 0 712 19.0 Call 0.00 0.02 0.02 0.02 0 1,162 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.02 0.01 0.01 0 1,648 21.0 Call 0.00 0.02 0.02 0.02 0 577 22.0 Call 0.00 0.01 0.02 0.02 0 1,064 23.0 Call 0.00 0.03 0.01 0.01 0 907 24.0 Call 0.00 0.03 0.02 0.02 0 111 25.0 Call 0.00 0.02 0.01 0.01 0 160 26.0 Call 0.00 0.02 0.02 0.02 0 68 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.09 0 40 4.0 Put 0.00 0.02 0.04 0.04 0 35 5.0 Put 0.00 0.02 0.01 0.01 0 570 6.0 Put 0.00 0.01 0.02 0.02 0 465 7.0 Put 0.00 0.02 0.01 0.01 0 611 7.5 Put 0.00 0.03 0.04 0.04 0 75 8.0 Put 0.00 0.02 0.01 0.01 0 3,979 8.5 Put 0.00 0.03 0.03 0.03 0 9 9.0 Put 0.00 0.02 0.02 0.02 0 4,534 9.5 Put 0.00 0.01 0.01 0.01 0 307 10.0 Put 0.00 0.02 0.01 0.01 0 5,690 10.5 Put 0.00 0.02 0.02 0.02 0 1,595 11.0 Put 0.00 0.01 0.02 0.02 0 5,118 11.5 Put 0.00 0.02 0.01 0.01 0 1,324 12.0 Put 0.00 0.02 0.01 0.00 0 17,368 12.5 Put 0.01 0.02 0.02 0.00 0 1,146 13.0 Put 0.02 0.03 0.02 0.00 0 5,429 13.5 Put 0.04 0.05 0.04 0.00 0 1,618 14.0 Put 0.10 0.11 0.10 0.00 0 4,848 14.5 Put 0.23 0.25 0.24 0.00 0 3,309 15.0 Put 0.47 0.51 0.49 0.00 0 5,840 15.5 Put 0.83 0.91 0.92 0.06 0 511 16.0 Put 1.27 1.39 1.28 -0.01 0 890 16.5 Put 1.63 1.91 1.70 -0.07 0 65 17.0 Put 2.05 2.47 2.35 0.09 0 52 17.5 Put 2.72 2.81 2.22 -0.53 0 14 18.0 Put 3.20 3.30 3.15 -0.09 0 346 18.5 Put 3.70 3.80 3.60 -0.14 0 9 19.0 Put 4.20 4.30 4.27 0.03 0 206 19.5 Put 4.70 4.80 0.00 0.00 0 0 20.0 Put 5.20 5.30 5.31 0.07 0 135 21.0 Put 6.20 6.30 6.20 -0.04 0 5 22.0 Put 7.20 7.30 7.44 0.20 0 50 23.0 Put 8.20 8.30 8.19 -0.05 0 24 24.0 Put 9.20 9.30 9.29 0.05 0 45 25.0 Put 10.15 10.35 10.20 -0.04 0 89 26.0 Put 11.20 11.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.70 9.85 9.90 0.13 0 1 6.0 Call 8.70 8.90 0.00 0.00 0 0 7.0 Call 7.70 7.85 0.00 0.00 0 0 7.5 Call 7.20 7.30 0.00 0.00 0 0 8.0 Call 6.70 6.85 0.00 0.00 0 0 8.5 Call 6.20 6.30 0.00 0.00 0 0 9.0 Call 5.70 5.80 0.00 0.00 0 0 9.5 Call 5.20 5.40 4.85 -0.42 0 1 10.0 Call 4.70 4.85 4.88 0.11 0 14 10.5 Call 4.20 4.35 0.00 0.00 0 0 11.0 Call 3.70 3.85 3.89 0.11 0 6 11.5 Call 3.25 3.35 3.27 -0.01 0 0 12.0 Call 2.77 2.89 2.80 0.00 0 37 12.5 Call 2.28 2.41 2.27 -0.06 0 62 13.0 Call 1.87 1.93 1.97 0.09 0 954 13.5 Call 1.44 1.50 1.42 -0.04 0 137 14.0 Call 1.04 1.12 1.12 0.05 0 373 14.5 Call 0.73 0.81 0.81 0.04 0 5,792 15.0 Call 0.50 0.54 0.54 0.02 0 883 15.5 Call 0.35 0.37 0.35 -0.01 0 1,505 16.0 Call 0.22 0.24 0.23 0.00 0 2,071 16.5 Call 0.14 0.16 0.15 0.00 0 792 17.0 Call 0.09 0.10 0.10 0.00 0 997 17.5 Call 0.06 0.07 0.05 -0.01 0 222 18.0 Call 0.04 0.05 0.05 0.00 0 103 18.5 Call 0.03 0.04 0.04 0.00 0 95 19.0 Call 0.02 0.03 0.03 0.00 0 115 19.5 Call 0.02 0.03 0.02 0.00 0 45 20.0 Call 0.02 0.03 0.02 0.00 0 496 20.5 Call 0.01 0.03 0.02 0.00 0 28 21.0 Call 0.01 0.03 0.02 0.00 0 199 21.5 Call 0.01 0.03 0.00 0.00 0 0 22.0 Call 0.01 0.03 0.02 0.00 0 22 23.0 Call 0.01 0.03 0.02 0.00 0 115 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.05 0.03 0 96 26.0 Call 0.00 0.03 0.02 0.00 0 3 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 0 56 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.08 0.08 0 54 8.0 Put 0.00 0.03 0.02 0.02 0 1,732 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.05 0.05 0 1,016 9.5 Put 0.00 0.03 0.04 0.03 0 23 10.0 Put 0.01 0.03 0.03 0.02 0 519 10.5 Put 0.01 0.03 0.01 -0.01 0 57 11.0 Put 0.02 0.03 0.02 -0.01 0 202 11.5 Put 0.02 0.05 0.04 0.00 0 560 12.0 Put 0.05 0.06 0.06 0.00 0 1,155 12.5 Put 0.08 0.10 0.09 0.00 0 921 13.0 Put 0.13 0.15 0.15 0.01 0 1,845 13.5 Put 0.21 0.23 0.22 0.00 0 533 14.0 Put 0.32 0.36 0.35 0.01 0 775 14.5 Put 0.52 0.55 0.55 0.01 0 985 15.0 Put 0.77 0.81 0.81 0.02 0 1,317 15.5 Put 1.09 1.13 1.17 0.04 0 92 16.0 Put 1.46 1.52 1.51 0.01 0 72 16.5 Put 1.87 1.96 1.96 0.04 0 22 17.0 Put 2.32 2.41 2.34 -0.02 0 136 17.5 Put 2.62 3.35 2.69 -0.14 0 43 18.0 Put 3.25 3.35 3.22 -0.09 0 24 18.5 Put 3.70 3.85 3.67 -0.13 0 2 19.0 Put 4.20 4.35 4.27 -0.02 0 96 19.5 Put 4.70 4.85 4.75 -0.04 0 7 20.0 Put 5.20 5.35 5.30 0.01 0 1 20.5 Put 5.70 5.85 0.00 0.00 0 0 21.0 Put 6.20 6.35 0.00 0.00 0 0 21.5 Put 6.70 6.90 0.00 0.00 0 0 22.0 Put 7.20 7.30 7.25 -0.04 0 28 23.0 Put 8.10 8.40 8.94 0.65 0 13 24.0 Put 9.20 9.30 9.27 -0.01 0 24 25.0 Put 10.15 10.35 10.35 0.07 0 1 26.0 Put 11.10 11.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 9.90 0.00 0.00 0 0 6.0 Call 8.70 8.90 0.00 0.00 0 0 7.0 Call 7.70 7.85 0.00 0.00 0 0 8.0 Call 6.70 6.90 0.00 0.00 0 0 8.5 Call 6.20 6.35 0.00 0.00 0 0 9.0 Call 5.65 5.90 5.88 0.11 0 20 9.5 Call 5.20 5.35 0.00 0.00 0 0 10.0 Call 4.70 4.90 4.70 -0.08 0 8 10.5 Call 4.25 4.35 0.00 0.00 0 0 11.0 Call 3.70 3.90 3.80 -0.01 0 1 11.5 Call 3.15 3.45 3.25 -0.08 0 2 12.0 Call 2.74 2.96 2.92 0.06 0 260 12.5 Call 2.38 2.46 2.29 -0.13 0 21 13.0 Call 1.94 2.03 2.10 0.11 0 13 13.5 Call 1.58 1.64 1.54 -0.07 0 158 14.0 Call 1.25 1.29 1.28 0.02 0 156 14.5 Call 0.94 0.99 0.92 -0.05 0 410 15.0 Call 0.71 0.75 0.75 0.02 0 262 15.5 Call 0.52 0.55 0.54 0.00 0 377 16.0 Call 0.37 0.40 0.39 0.00 0 1,494 16.5 Call 0.27 0.29 0.26 -0.02 0 132 17.0 Call 0.19 0.21 0.20 0.00 0 459 17.5 Call 0.13 0.15 0.14 0.00 0 117 18.0 Call 0.10 0.11 0.09 -0.01 0 84 18.5 Call 0.07 0.09 0.08 0.00 0 8 19.0 Call 0.05 0.07 0.06 0.00 0 34 19.5 Call 0.04 0.05 0.09 0.05 0 17 20.0 Call 0.03 0.04 0.03 -0.01 0 71 20.5 Call 0.03 0.04 0.00 0.00 0 0 21.0 Call 0.02 0.03 0.09 0.06 0 2 22.0 Call 0.02 0.03 0.02 0.00 0 5 23.0 Call 0.01 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.13 0.12 0 1 8.5 Put 0.00 0.03 0.01 0.00 0 3 9.0 Put 0.00 0.03 0.12 0.10 0 6 9.5 Put 0.01 0.03 0.05 0.03 0 59 10.0 Put 0.02 0.03 0.02 0.00 0 1,118 10.5 Put 0.04 0.05 0.05 0.00 0 19 11.0 Put 0.06 0.07 0.06 0.00 0 61 11.5 Put 0.08 0.09 0.09 0.00 0 21 12.0 Put 0.11 0.13 0.12 0.00 0 556 12.5 Put 0.17 0.19 0.17 -0.01 0 607 13.0 Put 0.24 0.27 0.26 0.00 0 206 13.5 Put 0.36 0.39 0.40 0.03 0 131 14.0 Put 0.51 0.54 0.56 0.04 0 245 14.5 Put 0.71 0.75 0.72 -0.01 0 369 15.0 Put 0.97 1.02 1.03 0.03 0 342 15.5 Put 1.28 1.32 1.34 0.04 0 23 16.0 Put 1.62 1.67 1.55 -0.10 0 15 16.5 Put 2.01 2.06 2.07 0.03 0 104 17.0 Put 2.42 2.48 3.13 0.67 0 4 17.5 Put 2.87 2.98 2.58 -0.32 0 4 18.0 Put 3.30 3.40 3.20 -0.17 0 4 18.5 Put 3.75 3.90 3.87 0.03 0 22 19.0 Put 4.25 4.40 6.25 1.93 0 14 19.5 Put 4.70 4.90 0.00 0.00 0 0 20.0 Put 5.20 5.35 6.93 1.63 0 3 20.5 Put 5.70 5.85 0.00 0.00 0 0 21.0 Put 6.20 6.40 6.83 0.54 0 2 22.0 Put 7.20 7.35 7.30 0.02 0 2 23.0 Put 8.15 8.35 8.37 0.09 0 1 24.0 Put 9.15 9.40 0.00 0.00 0 0 25.0 Put 10.15 10.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 9.90 0.00 0.00 0 0 8.0 Call 6.65 6.90 0.00 0.00 0 0 8.5 Call 6.20 6.35 0.00 0.00 0 0 9.0 Call 5.70 5.90 0.00 0.00 0 0 9.5 Call 5.20 5.45 0.00 0.00 0 0 10.0 Call 4.70 4.95 4.45 -0.36 0 1 10.5 Call 4.20 4.45 0.00 0.00 0 0 11.0 Call 3.70 4.00 0.00 0.00 0 0 11.5 Call 3.25 3.50 0.00 0.00 0 0 12.0 Call 2.88 2.98 0.00 0.00 0 0 12.5 Call 2.44 2.58 2.44 -0.08 0 5 13.0 Call 2.09 2.16 2.02 -0.10 0 15 13.5 Call 1.71 1.78 1.65 -0.09 0 38 14.0 Call 1.38 1.44 1.36 -0.05 0 99 14.5 Call 1.10 1.15 1.08 -0.05 0 146 15.0 Call 0.86 0.91 0.85 -0.04 0 109 15.5 Call 0.66 0.71 0.63 -0.05 0 21 16.0 Call 0.50 0.54 0.51 -0.01 0 282 16.5 Call 0.38 0.42 0.39 -0.01 0 68 17.0 Call 0.28 0.32 0.27 -0.03 0 57 17.5 Call 0.21 0.25 0.19 -0.04 0 123 18.0 Call 0.16 0.19 0.16 -0.01 0 74 18.5 Call 0.12 0.15 0.13 0.00 0 5 19.0 Call 0.09 0.12 0.11 0.00 0 11 19.5 Call 0.05 0.10 0.08 0.00 0 17 20.0 Call 0.04 0.08 0.06 0.00 0 26 21.0 Call 0.02 0.07 0.00 0.00 0 0 22.0 Call 0.01 0.07 0.05 0.01 0 24 23.0 Call 0.01 0.06 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.00 0.06 0.00 0.00 0 0 8.5 Put 0.00 0.05 0.10 0.06 0 1 9.0 Put 0.00 0.06 0.00 0.00 0 0 9.5 Put 0.00 0.08 0.00 0.00 0 0 10.0 Put 0.05 0.10 0.06 -0.01 0 65 10.5 Put 0.06 0.10 0.15 0.07 0 2 11.0 Put 0.09 0.13 0.11 0.00 0 6 11.5 Put 0.14 0.17 0.16 0.00 0 13 12.0 Put 0.19 0.23 0.21 0.00 0 45 12.5 Put 0.26 0.30 0.33 0.05 0 30 13.0 Put 0.36 0.41 0.39 0.00 0 68 13.5 Put 0.49 0.53 0.51 0.00 0 40 14.0 Put 0.66 0.69 0.67 0.00 0 662 14.5 Put 0.87 0.93 0.90 0.00 0 89 15.0 Put 1.12 1.17 1.22 0.07 0 43 15.5 Put 1.42 1.47 1.52 0.07 0 612 16.0 Put 1.76 1.81 1.86 0.07 0 41 16.5 Put 2.14 2.21 2.40 0.23 0 1 17.0 Put 2.53 2.61 2.34 -0.23 0 1 17.5 Put 2.93 3.05 3.05 0.05 0 11 18.0 Put 3.40 3.50 0.00 0.00 0 0 18.5 Put 3.85 3.95 0.00 0.00 0 0 19.0 Put 4.25 4.55 4.22 -0.15 0 2 19.5 Put 4.70 4.95 0.00 0.00 0 0 20.0 Put 5.20 5.45 5.12 -0.20 0 1 21.0 Put 6.15 6.45 6.90 0.59 0 1 22.0 Put 7.15 7.40 7.89 0.59 0 2 23.0 Put 8.15 8.45 8.35 0.06 0 2 24.0 Put 9.15 9.40 0.00 0.00 0 0 25.0 Put 10.15 10.40 10.01 -0.27 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 30 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.70 13.80 0.00 0.00 0 0 2.0 Call 12.70 12.80 11.40 -1.37 0 1 3.0 Call 11.70 11.80 0.00 0.00 0 0 4.0 Call 10.70 10.80 8.70 -2.07 0 2 5.0 Call 9.70 9.80 9.08 -0.69 0 183 6.0 Call 8.70 8.85 8.56 -0.21 0 2,451 7.0 Call 7.70 7.80 7.62 -0.16 0 942 8.0 Call 6.70 6.85 6.71 -0.07 0 16 9.0 Call 5.70 5.85 5.91 0.11 0 15 10.0 Call 4.75 4.90 4.80 -0.03 0 263 11.0 Call 3.75 3.95 3.88 -0.02 0 227 12.0 Call 2.99 3.05 3.02 0.01 0 1,041 13.0 Call 2.19 2.24 2.20 -0.02 0 1,845 14.0 Call 1.52 1.57 1.55 0.00 0 2,195 15.0 Call 1.01 1.05 1.04 0.01 0 9,674 16.0 Call 0.64 0.67 0.64 -0.01 0 4,245 17.0 Call 0.40 0.42 0.41 0.00 0 3,103 18.0 Call 0.24 0.27 0.24 -0.01 0 2,952 19.0 Call 0.16 0.17 0.17 0.00 0 1,689 20.0 Call 0.10 0.12 0.12 0.01 0 5,504 21.0 Call 0.07 0.08 0.08 0.00 0 1,244 22.0 Call 0.05 0.06 0.05 0.00 0 1,031 23.0 Call 0.04 0.05 0.06 0.01 0 1,565 24.0 Call 0.03 0.04 0.04 0.00 0 1,268 25.0 Call 0.02 0.03 0.03 0.00 0 2,023 26.0 Call 0.02 0.03 0.03 0.01 0 562 27.0 Call 0.01 0.03 0.04 0.02 0 635 28.0 Call 0.01 0.03 0.02 0.00 0 912 29.0 Call 0.01 0.03 0.02 0.00 0 457 30.0 Call 0.02 0.03 0.02 0.00 0 2,584 31.0 Call 0.00 0.03 0.03 0.01 0 517 32.0 Call 0.00 0.03 0.01 -0.01 0 612 33.0 Call 0.00 0.03 0.03 0.01 0 527 34.0 Call 0.01 0.03 0.02 0.00 0 376 35.0 Call 0.00 0.03 0.01 0.00 0 1,171 36.0 Call 0.00 0.03 0.09 0.08 0 538 37.0 Call 0.00 0.03 0.06 0.05 0 643 38.0 Call 0.00 0.03 0.07 0.06 0 414 39.0 Call 0.00 0.03 0.01 0.00 0 769 40.0 Call 0.00 0.02 0.01 0.00 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 167 2.0 Put 0.00 0.03 0.03 0.03 0 562 3.0 Put 0.00 0.03 0.02 0.02 0 206 4.0 Put 0.00 0.02 0.05 0.04 0 147 5.0 Put 0.00 0.02 0.02 0.00 0 2,251 6.0 Put 0.00 0.03 0.02 0.00 0 251 7.0 Put 0.00 0.05 0.01 -0.02 0 3,022 8.0 Put 0.03 0.04 0.04 0.00 0 5,142 9.0 Put 0.05 0.06 0.05 0.00 0 3,732 10.0 Put 0.09 0.10 0.09 0.00 0 8,622 11.0 Put 0.15 0.17 0.17 0.01 0 5,270 12.0 Put 0.27 0.29 0.30 0.02 0 12,241 13.0 Put 0.48 0.50 0.50 0.01 0 16,739 14.0 Put 0.79 0.84 0.83 0.01 0 6,314 15.0 Put 1.27 1.32 1.35 0.05 0 4,296 16.0 Put 1.92 1.95 1.94 0.02 0 2,307 17.0 Put 2.66 2.71 2.71 0.03 0 5,138 18.0 Put 3.45 3.55 3.57 0.05 0 2,509 19.0 Put 4.35 4.50 4.35 -0.08 0 1,310 20.0 Put 5.30 5.45 5.43 0.06 0 2,300 21.0 Put 6.30 6.40 6.18 -0.15 0 410 22.0 Put 7.25 7.40 7.41 0.10 0 614 23.0 Put 8.25 8.40 8.30 0.00 0 582 24.0 Put 9.25 9.35 9.30 0.01 0 335 25.0 Put 10.20 10.35 10.21 -0.07 0 1,193 26.0 Put 11.20 11.35 11.37 0.10 0 495 27.0 Put 12.20 12.35 12.28 0.01 0 253 28.0 Put 13.20 13.40 13.27 0.00 0 444 29.0 Put 14.20 14.35 14.19 -0.07 0 251 30.0 Put 15.05 15.40 15.10 -0.16 0 618 31.0 Put 16.10 16.40 16.84 0.58 0 376 32.0 Put 17.05 17.45 17.91 0.65 0 76 33.0 Put 18.10 18.35 18.35 0.10 0 59 34.0 Put 19.05 19.40 19.37 0.12 0 43 35.0 Put 20.05 20.35 20.20 -0.05 0 208 36.0 Put 21.05 21.35 22.50 1.25 0 79 37.0 Put 22.10 22.35 23.05 0.81 0 291 38.0 Put 23.05 23.35 25.22 1.98 0 176 39.0 Put 24.05 24.35 25.99 1.75 0 15 40.0 Put 25.05 25.35 25.35 0.11 0 89 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 9.90 0.00 0.00 0 0 8.0 Call 6.65 6.95 0.00 0.00 0 0 8.5 Call 6.20 6.40 0.00 0.00 0 0 9.0 Call 5.65 5.95 0.00 0.00 0 0 9.5 Call 5.25 5.45 0.00 0.00 0 0 10.0 Call 4.70 5.05 0.00 0.00 0 0 10.5 Call 4.25 4.55 0.00 0.00 0 0 11.0 Call 3.90 4.00 0.00 0.00 0 0 11.5 Call 3.45 3.60 3.30 -0.22 0 17 12.0 Call 3.05 3.15 3.05 -0.04 0 2 12.5 Call 2.67 2.74 0.00 0.00 0 0 13.0 Call 2.29 2.38 0.00 0.00 0 0 13.5 Call 1.96 2.02 1.98 -0.02 0 2 14.0 Call 1.64 1.71 1.62 -0.06 0 60 14.5 Call 1.37 1.43 1.36 -0.04 0 67 15.0 Call 1.13 1.19 1.12 -0.04 0 45 15.5 Call 0.93 0.98 0.95 0.00 0 40 16.0 Call 0.77 0.81 0.81 0.02 0 36 16.5 Call 0.61 0.67 0.86 0.22 0 23 17.0 Call 0.50 0.55 0.50 -0.03 0 29 17.5 Call 0.40 0.45 0.41 -0.01 0 79 18.0 Call 0.32 0.37 0.38 0.04 0 15 18.5 Call 0.26 0.30 0.34 0.06 0 111 19.0 Call 0.21 0.25 0.30 0.07 0 3 19.5 Call 0.17 0.21 0.21 0.02 0 7 20.0 Call 0.14 0.17 0.15 0.00 0 50 21.0 Call 0.09 0.12 0.00 0.00 0 0 22.0 Call 0.06 0.09 0.00 0.00 0 0 23.0 Call 0.02 0.11 0.00 0.00 0 0 24.0 Call 0.01 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.00 0.09 0.00 0.00 0 0 8.5 Put 0.01 0.10 0.06 0.00 0 3 9.0 Put 0.03 0.13 0.07 -0.01 0 62 9.5 Put 0.08 0.15 0.11 0.00 0 2 10.0 Put 0.12 0.16 0.15 0.01 0 41 10.5 Put 0.16 0.20 0.18 0.00 0 11 11.0 Put 0.21 0.26 0.23 0.00 0 15 11.5 Put 0.28 0.32 0.32 0.02 0 3 12.0 Put 0.36 0.40 0.40 0.02 0 6 12.5 Put 0.47 0.51 0.52 0.03 0 505 13.0 Put 0.59 0.65 0.60 -0.02 0 33 13.5 Put 0.75 0.82 0.83 0.05 0 77 14.0 Put 0.94 1.00 1.01 0.04 0 15 14.5 Put 1.16 1.22 1.24 0.05 0 58 15.0 Put 1.42 1.48 1.48 0.03 0 18 15.5 Put 1.72 1.77 1.75 0.01 0 12 16.0 Put 2.05 2.10 2.08 0.00 0 2 16.5 Put 2.39 2.45 2.25 -0.18 0 1 17.0 Put 2.77 2.85 0.00 0.00 0 0 17.5 Put 3.15 3.25 3.10 -0.11 0 8 18.0 Put 3.55 3.65 0.00 0.00 0 0 18.5 Put 4.00 4.10 4.15 0.09 0 12 19.0 Put 4.40 4.55 0.00 0.00 0 0 19.5 Put 4.90 5.10 0.00 0.00 0 0 20.0 Put 5.35 5.50 5.50 0.06 0 22 21.0 Put 6.25 6.55 0.00 0.00 0 0 22.0 Put 7.20 7.50 0.00 0.00 0 0 23.0 Put 8.20 8.45 0.00 0.00 0 0 24.0 Put 9.15 9.50 0.00 0.00 0 0 25.0 Put 10.15 10.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 9.95 0.00 0.00 0 0 6.0 Call 8.60 8.95 0.00 0.00 0 0 7.0 Call 7.60 7.95 7.48 -0.31 0 27 8.0 Call 6.60 6.95 5.45 -1.36 0 7 9.0 Call 5.70 6.10 5.00 -0.83 0 1 10.0 Call 4.75 5.05 5.01 0.12 0 106 11.0 Call 3.95 4.05 3.30 -0.69 0 28 12.0 Call 3.10 3.25 3.10 -0.07 0 93 13.0 Call 2.40 2.47 2.55 0.13 0 739 14.0 Call 1.76 1.83 1.83 0.05 0 356 15.0 Call 1.27 1.30 1.26 -0.03 0 1,441 16.0 Call 0.89 0.95 0.85 -0.07 0 734 17.0 Call 0.60 0.66 0.63 0.00 0 791 18.0 Call 0.42 0.46 0.42 -0.02 0 1,439 19.0 Call 0.28 0.32 0.28 -0.02 0 233 20.0 Call 0.19 0.23 0.22 0.01 0 1,228 21.0 Call 0.13 0.17 0.17 0.02 0 220 22.0 Call 0.10 0.13 0.12 0.00 0 574 23.0 Call 0.07 0.10 0.08 -0.01 0 280 24.0 Call 0.03 0.12 0.13 0.06 0 337 25.0 Call 0.01 0.10 0.08 0.02 0 1,026 26.0 Call 0.00 0.09 0.07 0.02 0 637 27.0 Call 0.03 0.05 0.05 0.01 0 198 28.0 Call 0.00 0.08 0.05 0.01 0 180 29.0 Call 0.00 0.07 0.09 0.05 0 400 30.0 Call 0.00 0.07 0.04 0.00 0 863 31.0 Call 0.00 0.07 0.06 0.03 0 496 32.0 Call 0.00 0.07 0.01 -0.02 0 1,348 33.0 Call 0.00 0.06 0.19 0.16 0 788 34.0 Call 0.00 0.06 0.04 0.01 0 194 35.0 Call 0.00 0.06 0.10 0.07 0 154 36.0 Call 0.00 0.06 0.04 0.01 0 331 37.0 Call 0.00 0.06 0.10 0.07 0 189 38.0 Call 0.00 0.06 0.05 0.03 0 469 39.0 Call 0.00 0.06 0.04 0.02 0 165 40.0 Call 0.00 0.06 0.01 -0.01 0 252 41.0 Call 0.00 0.06 0.05 0.03 0 641 42.0 Call 0.00 0.03 0.01 -0.01 0 109 43.0 Call 0.00 0.05 0.15 0.13 0 225 44.0 Call 0.00 0.03 0.10 0.08 0 690 45.0 Call 0.00 0.04 0.04 0.02 0 167 46.0 Call 0.00 0.05 0.21 0.19 0 6 47.0 Call 0.00 0.03 0.04 0.02 0 44 48.0 Call 0.00 0.03 0.05 0.03 0 10 49.0 Call 0.00 0.03 0.18 0.17 0 9 50.0 Call 0.00 0.03 0.04 0.03 0 539 51.0 Call 0.00 0.03 0.26 0.25 0 227 52.0 Call 0.00 0.05 0.01 0.00 0 71 53.0 Call 0.00 0.03 0.07 0.06 0 35 54.0 Call 0.00 0.03 0.07 0.06 0 12 55.0 Call 0.00 0.04 0.16 0.15 0 127 56.0 Call 0.00 0.03 0.03 0.02 0 550 60.0 Call 0.00 0.05 0.01 0.00 0 292 65.0 Call 0.00 0.05 0.02 0.01 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.01 -0.01 0 5,782 6.0 Put 0.00 0.07 0.42 0.38 0 95 7.0 Put 0.02 0.08 0.02 -0.04 0 1,144 8.0 Put 0.07 0.11 0.07 -0.02 0 655 9.0 Put 0.07 0.16 0.10 -0.02 0 385 10.0 Put 0.17 0.20 0.18 0.00 0 1,322 11.0 Put 0.27 0.31 0.30 0.01 0 897 12.0 Put 0.47 0.48 0.48 0.00 0 1,744 13.0 Put 0.70 0.75 0.77 0.05 0 4,194 14.0 Put 1.06 1.12 1.11 0.02 0 6,179 15.0 Put 1.59 1.62 1.63 0.04 0 1,489 16.0 Put 2.19 2.23 2.24 0.01 0 925 17.0 Put 2.89 2.96 2.82 -0.12 0 675 18.0 Put 3.65 3.80 3.85 0.11 0 1,191 19.0 Put 4.50 4.70 4.45 -0.15 0 1,435 20.0 Put 5.40 5.55 5.50 -0.01 0 6,342 21.0 Put 6.35 6.50 6.50 0.05 0 880 22.0 Put 7.25 7.55 7.70 0.29 0 488 23.0 Put 8.20 8.55 10.35 1.98 0 499 24.0 Put 9.20 9.50 10.30 0.94 0 471 25.0 Put 10.20 10.50 10.35 0.01 0 914 26.0 Put 11.15 11.45 11.10 -0.23 0 182 27.0 Put 12.15 12.45 13.05 0.73 0 60 28.0 Put 13.15 13.40 13.85 0.54 0 307 29.0 Put 14.15 14.45 13.95 -0.36 0 61 30.0 Put 15.10 15.45 16.05 0.75 0 175 31.0 Put 16.00 16.45 17.50 1.20 0 182 32.0 Put 17.10 17.45 14.79 -2.51 0 346 33.0 Put 18.05 18.45 21.28 2.99 0 113 34.0 Put 19.05 19.45 20.40 1.11 0 135 35.0 Put 20.05 20.45 21.10 0.82 0 51 36.0 Put 21.05 21.45 23.60 2.32 0 13 37.0 Put 22.05 22.45 24.21 1.93 0 17 38.0 Put 23.05 23.45 20.58 -2.69 0 22 39.0 Put 24.05 24.45 21.33 -2.94 0 15 40.0 Put 25.05 25.40 25.79 0.52 0 110 41.0 Put 26.05 26.45 27.70 1.43 0 4 42.0 Put 27.00 27.45 18.40 -8.86 0 146 43.0 Put 28.00 28.45 19.32 -8.94 0 30 44.0 Put 29.00 29.45 29.95 0.69 0 2 45.0 Put 30.00 30.45 30.60 0.34 0 38 46.0 Put 31.00 31.45 21.40 -9.85 0 23 47.0 Put 32.00 32.45 24.50 -7.75 0 5 48.0 Put 33.00 33.45 23.05 -10.20 0 1 49.0 Put 34.00 34.45 34.70 0.45 0 0 50.0 Put 35.05 35.40 34.85 -0.40 0 1,163 51.0 Put 36.00 36.45 0.00 0.00 0 0 52.0 Put 37.00 37.45 26.60 -10.64 0 0 53.0 Put 38.05 38.45 0.00 0.00 0 0 54.0 Put 39.05 39.40 31.05 -8.19 0 0 55.0 Put 40.00 40.50 31.34 -8.90 0 25 56.0 Put 41.00 41.50 29.35 -11.89 0 1 60.0 Put 45.00 45.50 34.50 -10.74 0 0 65.0 Put 50.00 50.50 38.20 -12.03 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 121 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.70 13.85 18.50 4.73 0 0 2.0 Call 12.70 12.85 0.00 0.00 0 0 3.0 Call 11.70 11.85 0.00 0.00 0 0 4.0 Call 10.65 10.90 0.00 0.00 0 0 5.0 Call 9.70 9.85 9.81 0.03 0 25 6.0 Call 8.70 8.90 6.80 -2.02 0 12 7.0 Call 7.75 7.95 5.30 -2.57 0 8 8.0 Call 6.85 7.05 7.05 0.08 0 6 9.0 Call 6.05 6.20 5.75 -0.35 0 61 10.0 Call 5.25 5.40 5.40 0.10 0 170 11.0 Call 4.50 4.65 4.75 0.20 0 75 12.0 Call 3.80 3.95 3.80 -0.07 0 887 13.0 Call 3.20 3.35 3.25 -0.01 0 996 14.0 Call 2.62 2.78 2.74 0.02 0 1,254 15.0 Call 2.25 2.33 2.20 -0.09 0 31,325 16.0 Call 1.86 1.94 1.86 -0.04 0 2,082 17.0 Call 1.53 1.62 1.58 0.00 0 986 18.0 Call 1.27 1.34 1.29 -0.01 0 927 19.0 Call 1.03 1.13 1.06 -0.02 0 519 20.0 Call 0.88 0.95 0.93 0.01 0 2,239 21.0 Call 0.73 0.79 0.72 -0.04 0 114 22.0 Call 0.62 0.67 0.62 -0.03 0 524 23.0 Call 0.52 0.57 0.56 0.01 0 268 24.0 Call 0.44 0.49 0.50 0.04 0 396 25.0 Call 0.38 0.42 0.39 -0.01 0 1,074 26.0 Call 0.32 0.36 0.35 0.01 0 102 27.0 Call 0.28 0.32 0.32 0.02 0 460 28.0 Call 0.24 0.29 0.30 0.04 0 529 29.0 Call 0.22 0.25 0.24 0.00 0 317 30.0 Call 0.19 0.23 0.24 0.03 0 1,750 31.0 Call 0.17 0.20 0.21 0.02 0 426 32.0 Call 0.15 0.19 0.18 0.01 0 93 33.0 Call 0.13 0.17 0.25 0.10 0 232 34.0 Call 0.12 0.16 0.21 0.07 0 38 35.0 Call 0.11 0.15 0.15 0.02 0 860 36.0 Call 0.10 0.15 0.47 0.35 0 224 37.0 Call 0.07 0.16 0.10 -0.02 0 142 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.04 0 41 2.0 Put 0.00 0.06 0.03 0.02 0 585 3.0 Put 0.00 0.08 0.05 0.03 0 135 4.0 Put 0.02 0.08 0.06 0.01 0 691 5.0 Put 0.07 0.13 0.10 0.00 0 1,057 6.0 Put 0.14 0.19 0.16 0.00 0 3,770 7.0 Put 0.22 0.25 0.25 0.01 0 1,976 8.0 Put 0.33 0.37 0.34 -0.01 0 1,539 9.0 Put 0.47 0.51 0.51 0.02 0 1,148 10.0 Put 0.68 0.72 0.71 0.01 0 6,032 11.0 Put 0.93 0.98 1.00 0.05 0 1,447 12.0 Put 1.25 1.30 1.31 0.04 0 2,652 13.0 Put 1.63 1.70 1.66 0.00 0 3,160 14.0 Put 2.09 2.16 2.11 -0.01 0 2,706 15.0 Put 2.63 2.71 2.71 0.02 0 2,050 16.0 Put 3.20 3.35 3.31 0.01 0 987 17.0 Put 3.90 4.00 3.90 -0.06 0 639 18.0 Put 4.60 4.75 4.73 0.04 0 856 19.0 Put 5.35 5.50 6.05 0.59 0 321 20.0 Put 6.20 6.30 6.20 -0.08 0 982 21.0 Put 7.00 7.20 7.15 0.03 0 346 22.0 Put 7.90 8.05 7.92 -0.08 0 661 23.0 Put 8.80 8.90 8.95 0.06 0 228 24.0 Put 9.70 9.95 9.73 -0.07 0 446 25.0 Put 10.60 10.85 10.41 -0.32 0 278 26.0 Put 11.55 11.70 11.56 -0.10 0 87 27.0 Put 12.45 12.65 12.67 0.05 0 85 28.0 Put 13.45 13.60 14.90 1.33 0 66 29.0 Put 14.40 14.65 14.41 -0.13 0 171 30.0 Put 15.30 15.70 15.10 -0.41 0 34 31.0 Put 16.20 16.65 14.15 -2.33 0 120 32.0 Put 17.20 17.65 18.04 0.59 0 100 33.0 Put 18.20 18.60 20.65 2.22 0 44 34.0 Put 19.20 19.60 20.08 0.67 0 53 35.0 Put 20.15 20.55 21.30 0.90 0 29 36.0 Put 21.15 21.55 22.68 1.29 0 18 37.0 Put 22.15 22.55 22.86 0.48 0 44 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 135 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.55 10.00 9.45 -0.33 0 5 6.0 Call 8.60 9.05 0.00 0.00 0 0 7.0 Call 7.75 8.15 0.00 0.00 0 0 8.0 Call 6.85 7.20 6.60 -0.41 0 2 9.0 Call 6.00 6.30 6.29 0.13 0 61 10.0 Call 5.30 5.45 5.30 -0.07 0 25 11.0 Call 4.60 4.75 4.30 -0.33 0 7 12.0 Call 3.90 4.05 4.10 0.13 0 30 13.0 Call 3.30 3.45 3.34 -0.04 0 697 14.0 Call 2.77 2.90 3.00 0.16 0 369 15.0 Call 2.35 2.45 2.35 -0.05 0 359 16.0 Call 1.96 2.06 2.23 0.22 0 124 17.0 Call 1.66 1.75 1.71 0.00 0 563 18.0 Call 1.39 1.47 1.50 0.07 0 119 19.0 Call 1.17 1.26 1.18 -0.04 0 265 20.0 Call 0.96 1.06 1.01 0.00 0 319 21.0 Call 0.81 0.91 0.88 0.02 0 255 22.0 Call 0.71 0.77 0.77 0.03 0 104 23.0 Call 0.61 0.67 0.65 0.01 0 181 24.0 Call 0.49 0.57 0.56 0.03 0 222 25.0 Call 0.45 0.50 0.46 -0.01 0 324 26.0 Call 0.38 0.44 0.38 -0.03 0 204 27.0 Call 0.32 0.39 0.37 0.01 0 322 28.0 Call 0.29 0.35 0.41 0.09 0 143 29.0 Call 0.25 0.31 0.30 0.02 0 211 30.0 Call 0.22 0.28 0.27 0.02 0 337 31.0 Call 0.19 0.26 0.26 0.03 0 209 32.0 Call 0.17 0.25 0.20 -0.01 0 154 33.0 Call 0.15 0.23 0.24 0.05 0 42 34.0 Call 0.14 0.21 0.17 0.00 0 460 35.0 Call 0.12 0.21 0.17 0.00 0 267 36.0 Call 0.11 0.20 0.16 0.00 0 359 37.0 Call 0.10 0.19 0.13 -0.01 0 257 38.0 Call 0.09 0.18 0.18 0.05 0 540 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.08 0.17 0.12 0.00 0 121 6.0 Put 0.16 0.24 0.20 0.00 0 14 7.0 Put 0.25 0.32 0.42 0.14 0 129 8.0 Put 0.38 0.45 0.44 0.03 0 307 9.0 Put 0.52 0.62 0.58 0.01 0 99 10.0 Put 0.76 0.83 0.80 0.00 0 123 11.0 Put 1.02 1.10 1.06 0.00 0 52 12.0 Put 1.35 1.44 1.40 0.00 0 168 13.0 Put 1.76 1.85 2.01 0.20 0 588 14.0 Put 2.22 2.31 2.32 0.05 0 324 15.0 Put 2.77 2.86 2.86 0.04 0 1,052 16.0 Put 3.35 3.50 3.49 0.07 0 1,165 17.0 Put 4.00 4.20 4.34 0.23 0 185 18.0 Put 4.70 4.90 4.65 -0.18 0 542 19.0 Put 5.50 5.65 5.66 0.05 0 295 20.0 Put 6.30 6.45 6.40 0.01 0 177 21.0 Put 7.15 7.30 7.75 0.51 0 520 22.0 Put 8.00 8.15 8.11 0.00 0 1,056 23.0 Put 8.85 9.10 9.05 0.05 0 619 24.0 Put 9.80 10.00 11.25 1.37 0 161 25.0 Put 10.65 10.85 12.20 1.38 0 695 26.0 Put 11.55 11.95 13.30 1.55 0 66 27.0 Put 12.50 12.80 12.70 0.02 0 147 28.0 Put 13.45 13.75 11.45 -2.19 0 47 29.0 Put 14.40 14.75 17.40 2.81 0 171 30.0 Put 15.40 15.70 15.52 -0.03 0 106 31.0 Put 16.35 16.60 18.74 2.22 0 5 32.0 Put 17.25 17.70 18.15 0.65 0 72 33.0 Put 18.20 18.70 12.72 -5.76 0 260 34.0 Put 19.20 19.65 17.50 -1.96 0 194 35.0 Put 20.20 20.65 21.35 0.91 0 327 36.0 Put 21.15 21.60 17.10 -4.32 0 844 37.0 Put 22.15 22.60 23.20 0.79 0 1,761 38.0 Put 23.10 23.60 25.30 1.90 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 156 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.65 13.85 10.92 -2.85 0 1 2.0 Call 12.65 12.85 9.89 -2.88 0 0 3.0 Call 11.65 11.85 9.11 -2.66 0 1 4.0 Call 10.65 10.85 8.15 -2.62 0 1 5.0 Call 9.70 9.90 9.96 0.17 0 27 6.0 Call 8.75 8.90 7.92 -0.92 0 1,117 7.0 Call 7.75 8.05 7.55 -0.38 0 490 8.0 Call 6.95 7.15 6.62 -0.44 0 505 9.0 Call 6.15 6.30 4.70 -1.55 0 40 10.0 Call 5.40 5.55 5.40 -0.08 0 1,291 11.0 Call 4.70 4.85 4.70 -0.06 0 92 12.0 Call 4.05 4.20 4.06 -0.07 0 398 13.0 Call 3.45 3.60 3.67 0.14 0 439 14.0 Call 2.97 3.10 3.00 -0.03 0 985 15.0 Call 2.53 2.63 2.58 0.00 0 1,961 16.0 Call 2.15 2.25 2.19 -0.01 0 480 17.0 Call 1.84 1.93 1.91 0.03 0 1,566 18.0 Call 1.56 1.65 1.58 -0.03 0 1,460 19.0 Call 1.32 1.43 1.37 0.00 0 1,078 20.0 Call 1.13 1.22 1.22 0.07 0 2,548 21.0 Call 0.97 1.06 1.03 0.02 0 276 22.0 Call 0.83 0.92 0.86 -0.02 0 366 23.0 Call 0.73 0.80 0.77 0.00 0 701 24.0 Call 0.63 0.70 0.75 0.09 0 1,139 25.0 Call 0.55 0.62 0.57 -0.01 0 2,809 26.0 Call 0.47 0.55 0.57 0.06 0 852 27.0 Call 0.43 0.50 0.48 0.02 0 347 28.0 Call 0.38 0.44 0.41 0.00 0 853 29.0 Call 0.34 0.40 0.38 0.01 0 176 30.0 Call 0.31 0.36 0.35 0.01 0 4,151 31.0 Call 0.27 0.33 0.26 -0.04 0 648 32.0 Call 0.24 0.31 0.32 0.05 0 344 33.0 Call 0.22 0.29 0.30 0.05 0 304 34.0 Call 0.21 0.26 0.23 -0.01 0 866 35.0 Call 0.20 0.25 0.24 0.02 0 1,252 36.0 Call 0.17 0.24 0.25 0.04 0 370 37.0 Call 0.16 0.23 0.19 0.00 0 327 38.0 Call 0.14 0.22 0.24 0.06 0 369 39.0 Call 0.13 0.21 0.21 0.04 0 243 40.0 Call 0.14 0.18 0.15 -0.01 0 3,170 41.0 Call 0.12 0.20 0.18 0.03 0 641 42.0 Call 0.10 0.19 0.13 -0.02 0 870 43.0 Call 0.11 0.18 0.13 -0.01 0 1,034 44.0 Call 0.09 0.17 0.14 0.00 0 2,494 45.0 Call 0.09 0.17 0.14 0.01 0 3,904 46.0 Call 0.08 0.16 0.10 -0.02 0 572 47.0 Call 0.09 0.16 0.11 -0.01 0 52 48.0 Call 0.06 0.15 0.20 0.09 0 753 49.0 Call 0.06 0.15 0.91 0.80 0 98 50.0 Call 0.05 0.15 0.10 0.00 0 2,251 51.0 Call 0.05 0.14 0.12 0.02 0 213 52.0 Call 0.05 0.14 0.08 -0.01 0 137 53.0 Call 0.04 0.14 0.16 0.07 0 33 54.0 Call 0.04 0.13 0.37 0.28 0 164 55.0 Call 0.04 0.13 0.11 0.03 0 555 56.0 Call 0.03 0.13 0.18 0.10 0 293 57.0 Call 0.03 0.13 0.64 0.56 0 18 58.0 Call 0.03 0.12 0.27 0.19 0 220 59.0 Call 0.03 0.12 0.85 0.78 0 59 60.0 Call 0.05 0.11 0.09 0.02 0 3,603 61.0 Call 0.02 0.12 0.75 0.68 0 101 62.0 Call 0.02 0.12 0.23 0.16 0 205 63.0 Call 0.02 0.12 0.55 0.49 0 533 64.0 Call 0.02 0.11 0.26 0.20 0 507 65.0 Call 0.06 0.11 0.08 0.02 0 7,278 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.04 0.04 0.01 0 5,015 2.0 Put 0.00 0.08 0.03 -0.01 0 747 3.0 Put 0.01 0.10 0.08 0.02 0 227 4.0 Put 0.06 0.13 0.13 0.04 0 1,822 5.0 Put 0.12 0.18 0.17 0.02 0 1,441 6.0 Put 0.20 0.26 0.24 0.01 0 2,239 7.0 Put 0.32 0.37 0.35 0.00 0 3,094 8.0 Put 0.46 0.51 0.57 0.09 0 3,019 9.0 Put 0.66 0.72 0.68 -0.01 0 2,977 10.0 Put 0.92 0.93 0.92 0.00 0 6,374 11.0 Put 1.18 1.25 1.17 -0.05 0 2,659 12.0 Put 1.53 1.63 1.63 0.05 0 1,145 13.0 Put 1.93 2.02 1.99 0.01 0 2,125 14.0 Put 2.42 2.53 2.46 -0.01 0 2,988 15.0 Put 2.95 3.10 2.99 -0.03 0 1,803 16.0 Put 3.55 3.70 3.60 -0.03 0 1,698 17.0 Put 4.20 4.35 4.35 0.04 0 303 18.0 Put 4.90 5.10 4.98 -0.04 0 684 19.0 Put 5.65 5.85 5.70 -0.08 0 730 20.0 Put 6.45 6.55 6.50 -0.05 0 2,316 21.0 Put 7.30 7.50 8.05 0.65 0 756 22.0 Put 8.15 8.35 7.97 -0.28 0 675 23.0 Put 9.00 9.20 9.65 0.52 0 234 24.0 Put 9.90 10.10 10.02 0.00 0 1,639 25.0 Put 10.75 11.00 11.05 0.12 0 634 26.0 Put 11.75 12.00 11.90 0.05 0 842 27.0 Put 12.65 12.90 14.70 1.91 0 517 28.0 Put 13.60 13.85 13.90 0.17 0 749 29.0 Put 14.55 14.75 16.76 2.07 0 45 30.0 Put 15.45 15.75 15.69 0.05 0 965 31.0 Put 16.45 16.70 18.37 1.77 0 269 32.0 Put 17.45 17.65 18.73 1.16 0 152 33.0 Put 18.20 18.95 20.87 2.33 0 61 34.0 Put 19.40 19.70 21.16 1.64 0 99 35.0 Put 20.25 20.65 20.65 0.15 0 212 36.0 Put 21.20 21.75 23.26 1.78 0 117 37.0 Put 22.10 22.90 23.40 0.94 0 67 38.0 Put 23.20 23.70 22.95 -0.49 0 1,124 39.0 Put 23.95 24.95 24.25 -0.17 0 32 40.0 Put 25.00 25.90 24.90 -0.51 0 794 41.0 Put 25.95 26.90 28.74 2.34 0 528 42.0 Put 26.90 27.90 30.24 2.85 0 603 43.0 Put 28.00 28.85 30.87 2.49 0 738 44.0 Put 28.90 29.90 21.05 -8.32 0 161 45.0 Put 29.90 30.90 31.30 0.94 0 319 46.0 Put 30.85 31.85 21.20 -10.15 0 112 47.0 Put 31.85 32.85 24.80 -7.54 0 7 48.0 Put 32.85 33.85 21.50 -11.83 0 31 49.0 Put 33.85 34.85 25.85 -8.47 0 13 50.0 Put 34.85 35.85 31.57 -3.74 0 135 51.0 Put 35.90 36.80 28.85 -7.45 0 12 52.0 Put 36.85 37.85 26.50 -10.80 0 220 53.0 Put 37.85 38.85 27.50 -10.79 0 275 54.0 Put 38.80 39.85 28.35 -10.94 0 325 55.0 Put 39.85 40.85 29.30 -10.98 0 50 56.0 Put 40.80 41.85 37.00 -4.28 0 0 57.0 Put 41.80 42.85 32.40 -9.87 0 10 58.0 Put 42.80 43.85 0.00 0.00 0 0 59.0 Put 43.80 44.85 34.20 -10.07 0 5 60.0 Put 44.80 45.85 44.90 -0.36 0 1,726 61.0 Put 45.80 46.85 46.05 -0.21 0 492 62.0 Put 46.80 47.85 46.95 -0.31 0 288 63.0 Put 47.80 48.80 37.10 -11.15 0 2 64.0 Put 48.80 49.80 38.00 -11.25 0 10 65.0 Put 49.80 50.80 51.23 0.98 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 212 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 12.65 12.90 0.00 0.00 0 0 3.0 Call 11.60 11.95 11.32 -0.45 0 1 4.0 Call 10.65 10.90 10.38 -0.40 0 1 5.0 Call 9.70 9.95 0.00 0.00 0 0 6.0 Call 8.80 9.00 0.00 0.00 0 0 7.0 Call 7.90 8.15 8.35 0.30 0 1 8.0 Call 7.15 7.30 7.45 0.22 0 1 9.0 Call 6.35 6.55 0.00 0.00 0 0 10.0 Call 5.65 5.80 5.95 0.19 0 7 11.0 Call 5.00 5.15 0.00 0.00 0 0 12.0 Call 4.40 4.60 4.54 0.02 0 24 13.0 Call 3.85 4.05 4.02 0.03 0 27 14.0 Call 3.40 3.55 3.63 0.10 0 49 15.0 Call 2.99 3.15 3.05 -0.02 0 188 16.0 Call 2.64 2.75 2.66 -0.04 0 210 17.0 Call 2.30 2.43 2.65 0.28 0 253 18.0 Call 2.04 2.14 2.02 -0.07 0 85 19.0 Call 1.77 1.90 1.82 -0.01 0 25 20.0 Call 1.57 1.68 1.62 0.00 0 813 21.0 Call 1.40 1.51 1.60 0.14 0 129 22.0 Call 1.24 1.34 1.24 -0.05 0 51 23.0 Call 1.10 1.19 1.15 0.00 0 6 24.0 Call 0.98 1.08 1.02 -0.01 0 5 25.0 Call 0.87 0.97 1.02 0.10 0 224 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.20 0.00 0.00 0 0 3.0 Put 0.03 0.09 0.15 0.09 0 320 4.0 Put 0.11 0.15 0.00 0.00 0 0 5.0 Put 0.16 0.28 0.26 0.04 0 813 6.0 Put 0.32 0.37 0.72 0.38 0 584 7.0 Put 0.47 0.53 0.53 0.03 0 508 8.0 Put 0.66 0.72 0.63 -0.06 0 1,096 9.0 Put 0.89 0.97 1.04 0.11 0 1,291 10.0 Put 1.18 1.27 1.25 0.03 0 53 11.0 Put 1.52 1.62 1.55 -0.02 0 9 12.0 Put 1.92 2.04 1.98 0.00 0 149 13.0 Put 2.37 2.52 2.51 0.06 0 28 14.0 Put 2.90 3.05 2.92 -0.05 0 103 15.0 Put 3.40 3.60 3.60 0.09 0 24 16.0 Put 4.05 4.20 5.50 1.38 0 17 17.0 Put 4.70 4.85 5.45 0.67 0 20 18.0 Put 5.40 5.55 5.75 0.26 0 466 19.0 Put 6.15 6.30 7.85 1.63 0 159 20.0 Put 6.75 7.20 7.15 0.15 0 508 21.0 Put 7.65 8.10 8.60 0.78 0 459 22.0 Put 8.50 8.85 9.80 1.16 0 1 23.0 Put 9.35 9.70 0.00 0.00 0 0 24.0 Put 10.20 10.55 11.62 1.26 0 188 25.0 Put 10.75 11.65 11.24 0.00 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 226 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.45 10.15 8.40 -1.41 0 1 6.0 Call 8.55 9.10 0.00 0.00 0 0 7.0 Call 7.55 8.40 0.00 0.00 0 0 8.0 Call 7.10 7.35 7.65 0.40 0 22 9.0 Call 6.40 6.60 6.31 -0.21 0 2 10.0 Call 5.70 5.90 5.13 -0.68 0 76 11.0 Call 5.05 5.25 5.52 0.34 0 2 12.0 Call 4.45 4.65 5.00 0.41 0 20 13.0 Call 3.95 4.10 4.20 0.15 0 196 14.0 Call 3.50 3.65 3.54 -0.02 0 25 15.0 Call 3.05 3.25 3.05 -0.10 0 186 16.0 Call 2.71 2.85 2.78 0.00 0 345 17.0 Call 2.37 2.53 2.65 0.20 0 507 18.0 Call 2.12 2.25 2.32 0.14 0 99 19.0 Call 1.87 2.01 2.06 0.12 0 29 20.0 Call 1.64 1.79 1.75 0.04 0 513 21.0 Call 1.46 1.61 1.75 0.22 0 277 22.0 Call 1.30 1.43 1.39 0.03 0 757 23.0 Call 1.15 1.29 1.25 0.03 0 31 24.0 Call 1.03 1.16 1.21 0.12 0 141 25.0 Call 0.91 1.06 1.03 0.05 0 2,892 26.0 Call 0.81 0.94 0.93 0.05 0 109 27.0 Call 0.74 0.86 0.84 0.04 0 55 28.0 Call 0.69 0.79 0.78 0.04 0 1,755 29.0 Call 0.61 0.72 0.71 0.04 0 68 30.0 Call 0.56 0.67 0.70 0.09 0 164 31.0 Call 0.47 0.62 1.18 0.63 0 12 32.0 Call 0.46 0.57 0.53 0.02 0 65 33.0 Call 0.42 0.53 0.55 0.07 0 59 34.0 Call 0.38 0.50 1.00 0.56 0 2 35.0 Call 0.35 0.46 0.48 0.08 0 409 36.0 Call 0.31 0.43 0.44 0.07 0 10 37.0 Call 0.30 0.40 0.40 0.05 0 227 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.50 0.29 0.07 0 1,266 6.0 Put 0.31 0.40 0.85 0.49 0 88 7.0 Put 0.50 0.59 0.51 -0.03 0 967 8.0 Put 0.66 0.79 1.40 0.67 0 49 9.0 Put 0.95 1.05 1.11 0.11 0 46 10.0 Put 1.25 1.35 1.32 0.02 0 158 11.0 Put 1.59 1.74 2.49 0.82 0 20 12.0 Put 1.99 2.14 2.45 0.38 0 95 13.0 Put 2.44 2.61 2.49 -0.04 0 401 14.0 Put 2.94 3.10 3.22 0.20 0 40 15.0 Put 3.50 3.70 3.55 -0.05 0 139 16.0 Put 4.15 4.30 4.30 0.08 0 70 17.0 Put 4.80 4.95 5.41 0.53 0 297 18.0 Put 5.50 5.70 5.65 0.05 0 72 19.0 Put 6.25 6.40 7.50 1.16 0 367 20.0 Put 6.85 7.35 7.75 0.64 0 59 21.0 Put 7.75 8.10 8.79 0.88 0 200 22.0 Put 8.40 8.95 6.85 -1.88 0 3 23.0 Put 9.30 9.90 11.90 2.33 0 407 24.0 Put 10.15 10.85 6.01 -4.42 0 4 25.0 Put 10.75 11.90 8.69 -2.62 0 2 26.0 Put 11.55 12.85 12.05 -0.14 0 6 27.0 Put 12.45 13.80 13.93 0.82 0 21 28.0 Put 13.35 14.85 12.22 -1.81 0 2 29.0 Put 14.40 15.60 0.00 0.00 0 0 30.0 Put 15.20 16.75 18.10 2.22 0 5 31.0 Put 16.20 17.60 0.00 0.00 0 0 32.0 Put 17.10 18.55 18.25 0.48 0 10 33.0 Put 18.00 19.55 11.00 -7.72 0 2 34.0 Put 19.05 20.30 12.10 -7.58 0 1 35.0 Put 20.05 20.95 22.04 1.40 0 76 36.0 Put 20.75 22.45 22.62 1.03 0 74 37.0 Put 21.85 23.40 13.65 -8.92 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 317 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.65 6.90 6.73 0.03 0 505 10.0 Call 6.00 6.25 6.13 0.02 0 10 11.0 Call 5.45 5.70 5.60 0.07 0 32 12.0 Call 4.90 5.15 5.13 0.18 0 4 13.0 Call 4.40 4.70 4.65 0.25 0 13 14.0 Call 3.95 4.25 4.25 0.21 0 8 15.0 Call 3.55 3.80 3.85 0.17 0 47 16.0 Call 3.20 3.45 3.55 0.22 0 7 17.0 Call 2.93 3.20 3.15 0.10 0 19 18.0 Call 2.64 2.89 2.75 -0.02 0 565 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 0.83 1.49 1.14 -0.15 0 459 10.0 Put 1.62 1.85 1.77 0.06 0 195 11.0 Put 2.02 2.27 2.09 -0.03 0 2 12.0 Put 2.25 2.74 3.80 1.27 0 8 13.0 Put 2.75 3.20 2.74 -0.24 0 20 14.0 Put 3.50 3.70 3.70 0.10 0 1 15.0 Put 4.05 4.40 4.37 0.15 0 37 16.0 Put 4.70 5.00 4.58 -0.28 0 1 17.0 Put 5.15 5.75 0.00 0.00 0 0 18.0 Put 6.05 6.35 5.95 -0.31 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 520 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.65 14.00 13.05 -0.72 0 15 2.0 Call 12.60 13.00 12.60 -0.17 0 0 3.0 Call 11.60 12.00 12.25 0.46 0 26 4.0 Call 10.70 11.15 10.70 -0.17 0 3 5.0 Call 9.85 10.35 9.35 -0.72 0 39 6.0 Call 9.15 9.55 9.45 0.15 0 7 7.0 Call 8.45 8.95 8.67 0.06 0 57 8.0 Call 7.85 8.30 7.85 -0.17 0 544 9.0 Call 7.20 7.70 7.03 -0.42 0 20 10.0 Call 6.70 7.10 6.75 -0.13 0 587 11.0 Call 6.25 6.60 6.25 -0.06 0 1,754 12.0 Call 5.75 6.20 5.88 0.03 0 2,329 13.0 Call 5.35 5.70 5.40 -0.05 0 4,298 14.0 Call 4.90 5.25 5.15 0.05 0 3,759 15.0 Call 4.55 4.95 4.80 0.05 0 6,462 16.0 Call 4.25 4.55 4.25 -0.16 0 385 17.0 Call 3.95 4.25 4.20 0.05 0 222 18.0 Call 3.85 4.00 3.90 0.01 0 353 19.0 Call 3.40 3.75 3.48 -0.15 0 433 20.0 Call 3.20 3.50 3.35 -0.02 0 4,806 21.0 Call 3.00 3.30 3.10 -0.05 0 295 22.0 Call 2.80 3.10 2.97 0.02 0 279 23.0 Call 2.55 2.93 2.40 -0.35 0 365 24.0 Call 2.45 2.76 2.89 0.29 0 318 25.0 Call 2.35 2.57 2.46 0.01 0 2,716 26.0 Call 2.13 2.46 2.30 -0.01 0 676 27.0 Call 2.00 2.30 2.50 0.32 0 465 28.0 Call 2.00 2.21 2.10 0.03 0 363 29.0 Call 1.77 2.09 1.89 -0.07 0 508 30.0 Call 1.72 1.98 1.85 -0.01 0 2,167 31.0 Call 1.65 1.91 1.78 0.01 0 337 32.0 Call 1.49 1.91 1.75 0.06 0 221 33.0 Call 1.42 1.73 1.64 0.03 0 239 34.0 Call 1.32 1.78 1.50 -0.04 0 395 35.0 Call 1.37 1.67 1.50 0.02 0 2,086 36.0 Call 1.18 1.63 1.41 0.00 0 136 37.0 Call 1.13 1.53 1.30 -0.05 0 95 38.0 Call 1.06 1.50 1.30 0.01 0 647 39.0 Call 1.05 1.47 1.20 -0.03 0 185 40.0 Call 1.01 1.30 1.06 -0.11 0 3,496 41.0 Call 0.94 1.32 0.90 -0.23 0 79 42.0 Call 0.87 1.28 1.25 0.16 0 368 43.0 Call 0.83 1.23 1.12 0.07 0 503 44.0 Call 0.79 1.20 0.99 -0.03 0 116 45.0 Call 0.93 1.15 0.96 -0.02 0 1,615 46.0 Call 0.67 1.17 0.93 -0.02 0 54 47.0 Call 0.67 1.10 0.59 -0.32 0 35 48.0 Call 0.63 1.07 0.65 -0.23 0 49 49.0 Call 0.60 1.04 1.58 0.72 0 29 50.0 Call 0.67 1.01 0.85 0.01 0 1,876 51.0 Call 0.65 0.96 0.82 0.00 0 84 52.0 Call 0.65 0.94 0.75 -0.05 0 48 53.0 Call 0.65 0.92 0.70 -0.08 0 49 54.0 Call 0.65 0.89 5.00 4.24 0 18 55.0 Call 0.65 0.87 0.67 -0.07 0 1,423 56.0 Call 0.60 0.87 0.50 -0.22 0 58 57.0 Call 0.60 0.83 3.79 3.09 0 6 58.0 Call 0.60 0.82 1.39 0.71 0 36 59.0 Call 0.60 0.81 0.60 -0.06 0 23 60.0 Call 0.35 0.75 0.60 -0.04 0 795 61.0 Call 0.35 0.71 0.60 -0.02 0 15 62.0 Call 0.34 0.78 0.55 -0.05 0 223 63.0 Call 0.32 0.76 0.55 -0.03 0 557 64.0 Call 0.29 0.76 0.52 -0.04 0 70 65.0 Call 0.48 0.61 0.55 0.00 0 9,574 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.15 0.10 0.00 0 507 2.0 Put 0.05 0.23 0.23 0.07 0 33 3.0 Put 0.25 0.38 0.35 0.04 0 304 4.0 Put 0.27 0.59 0.51 0.06 0 35 5.0 Put 0.64 0.79 0.74 0.03 0 462 6.0 Put 0.84 1.09 1.00 0.03 0 119 7.0 Put 1.16 1.40 1.30 0.00 0 72 8.0 Put 1.59 1.86 1.69 -0.03 0 41 9.0 Put 1.99 2.30 2.20 0.06 0 184 10.0 Put 2.43 2.73 2.64 0.08 0 226 11.0 Put 2.69 3.20 3.12 0.14 0 341 12.0 Put 3.35 3.65 3.60 0.10 0 218 13.0 Put 3.90 4.25 3.93 -0.14 0 157 14.0 Put 4.45 4.95 4.65 -0.05 0 333 15.0 Put 5.10 5.45 5.25 -0.08 0 611 16.0 Put 5.75 6.25 6.30 0.34 0 250 17.0 Put 6.25 6.80 6.60 -0.07 0 115 18.0 Put 7.00 7.45 7.95 0.57 0 184 19.0 Put 7.65 8.25 8.35 0.25 0 105 20.0 Put 8.55 9.05 8.70 -0.11 0 297 21.0 Put 9.30 9.80 9.57 0.01 0 256 22.0 Put 10.05 10.55 10.80 0.47 0 160 23.0 Put 10.45 11.70 11.40 0.29 0 95 24.0 Put 10.95 12.75 13.00 1.07 0 120 25.0 Put 11.85 13.45 14.10 1.34 0 1,691 26.0 Put 12.75 13.85 15.78 2.19 0 178 27.0 Put 13.65 14.60 12.93 -1.51 0 347 28.0 Put 14.40 15.55 17.20 1.89 0 137 29.0 Put 15.60 16.40 18.12 1.95 0 96 30.0 Put 16.70 17.45 16.90 -0.14 0 162 31.0 Put 17.00 18.15 18.89 0.95 0 7 32.0 Put 18.00 19.05 19.45 0.61 0 153 33.0 Put 18.90 20.35 21.28 1.55 0 9 34.0 Put 19.95 21.10 21.61 0.96 0 11 35.0 Put 20.30 21.85 22.74 1.17 0 115 36.0 Put 22.20 22.55 25.02 2.53 0 53 37.0 Put 23.10 23.55 23.59 0.19 0 12 38.0 Put 24.05 24.55 25.10 0.77 0 54 39.0 Put 25.00 25.50 27.45 2.20 0 34 40.0 Put 25.95 26.35 26.00 -0.18 0 1,019 41.0 Put 26.85 27.35 29.67 2.55 0 22 42.0 Put 27.80 28.25 28.24 0.17 0 242 43.0 Put 28.75 29.20 29.43 0.40 0 37 44.0 Put 29.70 30.10 24.79 -5.19 0 40 45.0 Put 30.65 31.05 31.60 0.67 0 21 46.0 Put 31.65 32.00 32.28 0.39 0 9 47.0 Put 32.60 33.00 33.06 0.22 0 90 48.0 Put 33.55 34.00 34.27 0.47 0 125 49.0 Put 34.55 34.95 33.70 -1.07 0 16 50.0 Put 35.50 35.85 36.34 0.60 0 28 51.0 Put 36.50 36.85 37.14 0.43 0 5 52.0 Put 37.45 37.90 38.59 0.91 0 131 53.0 Put 38.40 39.05 0.00 0.00 0 0 54.0 Put 39.40 39.75 40.68 1.05 0 204 55.0 Put 40.20 41.50 41.32 0.71 0 12 56.0 Put 41.35 42.65 42.03 0.45 0 399 57.0 Put 42.35 43.15 43.50 0.95 0 8 58.0 Put 42.05 44.70 36.59 -6.94 0 8 59.0 Put 43.00 45.75 45.60 1.09 0 6 60.0 Put 44.00 46.75 46.24 0.75 0 474 61.0 Put 45.00 47.65 36.45 -10.01 0 154 62.0 Put 46.05 48.60 40.25 -7.19 0 9 63.0 Put 47.20 49.45 40.30 -8.12 0 120 64.0 Put 48.10 50.45 0.00 0.00 0 0 65.0 Put 49.40 51.20 53.49 3.10 0 281 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 18, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.45 14.46 14.46 0.15 1.05 25900X7500 14.49 14.40 871,705 Thu Aug 18 2022 11:07:50 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 19 2022 1 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.35 13.50 11.35 -1.96 0 0 2.0 Call 12.35 12.50 0.00 0.00 0 0 3.0 Call 11.35 11.50 0.00 0.00 0 0 4.0 Call 10.35 10.50 0.00 0.00 0 0 5.0 Call 9.35 9.50 0.00 0.00 0 0 6.0 Call 8.35 8.45 7.45 -0.86 0 0 7.0 Call 7.35 7.50 5.87 -1.44 0 0 7.5 Call 6.85 6.95 0.00 0.00 0 0 8.0 Call 6.35 6.50 3.85 -2.46 0 0 8.5 Call 5.85 6.00 0.00 0.00 0 0 9.0 Call 5.35 5.45 4.10 -1.21 0 0 9.5 Call 4.85 4.95 4.90 0.09 0 2 10.0 Call 4.35 4.45 4.92 0.61 0 535 10.5 Call 3.85 3.95 3.75 -0.06 0 0 11.0 Call 3.35 3.45 3.41 0.10 0 152 11.5 Call 2.90 2.95 3.46 0.65 0 903 12.0 Call 2.39 2.45 2.30 -0.01 0 199 12.5 Call 1.90 1.95 2.33 0.51 0 136 13.0 Call 1.41 1.46 1.41 0.08 10 2,800 13.5 Call 0.92 0.96 0.97 0.10 2 548 14.0 Call 0.48 0.51 0.51 0.03 37 2,441 14.5 Call 0.16 0.18 0.15 -0.07 161 3,663 15.0 Call 0.04 0.05 0.04 -0.05 520 7,098 15.5 Call 0.02 0.03 0.03 -0.01 128 6,571 16.0 Call 0.01 0.02 0.02 0.00 138 5,818 16.5 Call 0.00 0.02 0.02 0.00 1 3,819 17.0 Call 0.01 0.02 0.01 0.00 4 3,352 17.5 Call 0.00 0.02 0.01 0.01 0 904 18.0 Call 0.00 0.02 0.01 0.01 0 1,057 18.5 Call 0.00 0.02 0.03 0.03 0 712 19.0 Call 0.00 0.02 0.01 0.01 4 1,162 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.01 0.03 0.03 0 1,648 21.0 Call 0.00 0.03 0.02 0.02 0 577 22.0 Call 0.00 0.02 0.02 0.02 0 1,064 23.0 Call 0.00 0.03 0.01 0.01 0 907 24.0 Call 0.00 0.03 0.02 0.02 0 111 25.0 Call 0.00 0.03 0.01 0.01 0 160 26.0 Call 0.00 0.03 0.02 0.02 0 68 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.09 0 40 4.0 Put 0.00 0.02 0.04 0.04 0 35 5.0 Put 0.00 0.02 0.01 0.01 0 570 6.0 Put 0.00 0.01 0.02 0.02 0 465 7.0 Put 0.00 0.03 0.01 0.01 0 611 7.5 Put 0.00 0.03 0.04 0.04 0 75 8.0 Put 0.00 0.03 0.01 0.01 0 3,979 8.5 Put 0.00 0.03 0.03 0.03 0 9 9.0 Put 0.00 0.03 0.02 0.02 0 4,534 9.5 Put 0.00 0.03 0.01 0.01 0 307 10.0 Put 0.00 0.01 0.01 0.01 0 5,687 10.5 Put 0.00 0.01 0.02 0.02 0 1,595 11.0 Put 0.00 0.01 0.01 0.01 1 5,124 11.5 Put 0.00 0.01 0.01 0.01 0 1,324 12.0 Put 0.00 0.01 0.01 0.01 0 17,367 12.5 Put 0.00 0.01 0.01 0.00 8 1,145 13.0 Put 0.01 0.02 0.02 0.00 6 6,848 13.5 Put 0.02 0.03 0.02 -0.05 29 3,061 14.0 Put 0.06 0.08 0.07 -0.10 171 4,851 14.5 Put 0.23 0.26 0.24 -0.17 245 3,298 15.0 Put 0.61 0.65 0.60 -0.18 475 5,391 15.5 Put 1.08 1.12 1.10 -0.14 15 501 16.0 Put 1.57 1.62 1.56 -0.16 45 854 16.5 Put 2.07 2.11 2.18 -0.03 0 64 17.0 Put 2.54 2.62 2.45 -0.25 0 52 17.5 Put 3.05 3.15 3.10 -0.09 0 12 18.0 Put 3.55 3.65 3.58 -0.11 0 344 18.5 Put 4.00 4.15 3.60 -0.59 0 9 19.0 Put 4.55 4.65 4.27 -0.42 0 206 19.5 Put 5.05 5.15 4.96 -0.23 0 3 20.0 Put 5.55 5.65 5.69 0.00 0 120 21.0 Put 6.55 6.65 6.45 -0.24 0 4 22.0 Put 7.55 7.65 7.60 -0.09 0 50 23.0 Put 8.55 8.65 8.19 -0.50 0 24 24.0 Put 9.55 9.65 9.29 -0.40 0 45 25.0 Put 10.50 10.65 10.56 -0.13 0 84 26.0 Put 11.55 11.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.35 9.50 9.90 0.59 0 1 6.0 Call 8.35 8.50 0.00 0.00 0 0 7.0 Call 7.35 7.50 0.00 0.00 0 0 7.5 Call 6.85 7.00 0.00 0.00 0 0 8.0 Call 6.35 6.50 0.00 0.00 0 0 8.5 Call 5.85 6.00 0.00 0.00 0 0 9.0 Call 5.35 5.50 0.00 0.00 0 0 9.5 Call 4.85 5.00 4.85 0.03 0 1 10.0 Call 4.35 4.50 4.88 0.56 0 14 10.5 Call 3.85 4.00 0.00 0.00 0 0 11.0 Call 3.35 3.50 3.89 0.55 0 6 11.5 Call 2.92 2.98 3.27 0.42 0 0 12.0 Call 2.43 2.50 2.41 0.03 0 39 12.5 Call 1.97 2.03 2.02 0.10 1 62 13.0 Call 1.52 1.57 1.53 0.05 0 955 13.5 Call 1.12 1.16 1.15 0.06 1 148 14.0 Call 0.77 0.80 0.80 0.03 1 342 14.5 Call 0.50 0.52 0.51 -0.01 570 5,510 15.0 Call 0.30 0.33 0.32 -0.03 532 936 15.5 Call 0.18 0.21 0.20 -0.02 25 1,508 16.0 Call 0.11 0.13 0.11 -0.03 57 2,276 16.5 Call 0.06 0.08 0.08 -0.01 14 787 17.0 Call 0.05 0.06 0.06 0.00 40 996 17.5 Call 0.03 0.04 0.05 0.00 0 222 18.0 Call 0.02 0.03 0.02 -0.01 3 129 18.5 Call 0.01 0.03 0.02 -0.01 48 95 19.0 Call 0.01 0.03 0.03 0.01 0 115 19.5 Call 0.01 0.03 0.02 0.00 0 47 20.0 Call 0.01 0.02 0.01 -0.01 1 496 20.5 Call 0.01 0.03 0.02 0.00 0 28 21.0 Call 0.01 0.03 0.02 0.01 0 199 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.02 0.01 0 22 23.0 Call 0.00 0.03 0.02 0.02 0 115 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.05 0.05 0 96 26.0 Call 0.00 0.03 0.02 0.02 0 3 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.02 0.02 0 58 6.0 Put 0.00 0.05 0.00 0.00 0 0 7.0 Put 0.00 0.05 0.00 0.00 0 0 7.5 Put 0.00 0.05 0.08 0.08 0 54 8.0 Put 0.00 0.05 0.02 0.02 0 1,732 8.5 Put 0.00 0.05 0.00 0.00 0 0 9.0 Put 0.00 0.05 0.05 0.04 0 1,016 9.5 Put 0.00 0.03 0.04 0.03 0 23 10.0 Put 0.00 0.03 0.02 0.00 35 1,416 10.5 Put 0.01 0.03 0.01 -0.01 0 57 11.0 Put 0.01 0.03 0.03 0.00 0 1,150 11.5 Put 0.03 0.04 0.04 -0.01 0 560 12.0 Put 0.05 0.06 0.05 -0.03 10 1,958 12.5 Put 0.07 0.09 0.08 -0.04 10 953 13.0 Put 0.12 0.14 0.15 -0.03 812 1,914 13.5 Put 0.22 0.24 0.23 -0.06 68 672 14.0 Put 0.37 0.39 0.37 -0.10 42 663 14.5 Put 0.59 0.62 0.58 -0.13 180 1,060 15.0 Put 0.89 0.93 0.88 -0.16 527 996 15.5 Put 1.26 1.31 1.17 -0.24 1 98 16.0 Put 1.68 1.73 1.81 -0.02 0 106 16.5 Put 2.13 2.18 2.26 -0.02 0 64 17.0 Put 2.60 2.67 2.34 -0.42 0 136 17.5 Put 3.05 3.20 3.10 -0.14 15 43 18.0 Put 3.55 3.70 3.22 -0.51 0 24 18.5 Put 4.05 4.15 3.67 -0.55 0 2 19.0 Put 4.55 4.65 4.27 -0.45 0 96 19.5 Put 5.00 5.15 4.75 -0.46 0 7 20.0 Put 5.55 5.65 5.30 -0.41 0 1 20.5 Put 6.00 6.15 0.00 0.00 0 0 21.0 Put 6.50 6.65 6.60 -0.10 0 2 21.5 Put 7.00 7.15 0.00 0.00 0 0 22.0 Put 7.50 7.65 7.25 -0.45 0 28 23.0 Put 8.50 8.65 8.94 0.25 0 13 24.0 Put 9.50 9.65 9.27 -0.42 0 24 25.0 Put 10.50 10.65 10.35 -0.34 0 1 26.0 Put 11.50 11.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.35 9.50 0.00 0.00 0 0 6.0 Call 8.35 8.50 0.00 0.00 0 0 7.0 Call 7.35 7.45 0.00 0.00 0 0 8.0 Call 6.35 6.50 0.00 0.00 0 0 8.5 Call 5.85 6.00 0.00 0.00 0 0 9.0 Call 5.40 5.50 5.88 0.56 0 20 9.5 Call 4.85 5.00 0.00 0.00 0 0 10.0 Call 4.40 4.50 4.70 0.36 0 8 10.5 Call 3.90 4.00 0.00 0.00 0 0 11.0 Call 3.40 3.55 3.80 0.43 0 1 11.5 Call 2.94 3.05 3.25 0.34 0 2 12.0 Call 2.52 2.57 2.50 0.04 0 261 12.5 Call 2.08 2.13 2.29 0.26 0 21 13.0 Call 1.67 1.71 1.75 0.12 0 11 13.5 Call 1.31 1.34 1.33 0.04 30 158 14.0 Call 0.98 1.02 1.01 0.04 1 174 14.5 Call 0.73 0.76 0.75 0.03 109 413 15.0 Call 0.52 0.55 0.52 0.00 114 258 15.5 Call 0.36 0.39 0.44 0.05 3 370 16.0 Call 0.25 0.27 0.26 -0.01 6 1,580 16.5 Call 0.18 0.19 0.19 0.00 10 132 17.0 Call 0.13 0.14 0.13 -0.01 202 487 17.5 Call 0.09 0.10 0.11 0.01 0 124 18.0 Call 0.07 0.08 0.07 0.00 5 84 18.5 Call 0.05 0.06 0.08 0.03 0 8 19.0 Call 0.04 0.05 0.04 0.00 6 34 19.5 Call 0.03 0.04 0.09 0.05 0 17 20.0 Call 0.02 0.03 0.03 0.00 0 71 20.5 Call 0.02 0.03 0.00 0.00 0 0 21.0 Call 0.01 0.03 0.09 0.07 0 2 22.0 Call 0.00 0.03 0.02 0.00 0 5 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.17 0.00 0.00 0 0 7.0 Put 0.00 0.13 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.13 0.12 0 1 8.5 Put 0.00 0.03 0.01 0.00 0 3 9.0 Put 0.01 0.03 0.12 0.10 0 6 9.5 Put 0.02 0.03 0.03 0.00 0 69 10.0 Put 0.03 0.04 0.03 -0.01 5 1,118 10.5 Put 0.04 0.05 0.04 -0.01 2 21 11.0 Put 0.06 0.07 0.06 -0.01 11 76 11.5 Put 0.09 0.10 0.10 -0.01 0 505 12.0 Put 0.13 0.14 0.14 -0.03 1 533 12.5 Put 0.19 0.20 0.19 -0.05 75 784 13.0 Put 0.29 0.30 0.29 -0.05 1 216 13.5 Put 0.42 0.43 0.45 -0.05 0 373 14.0 Put 0.59 0.62 0.60 -0.08 28 288 14.5 Put 0.82 0.86 0.82 -0.11 1 367 15.0 Put 1.11 1.15 1.23 0.01 0 344 15.5 Put 1.46 1.49 1.44 -0.15 0 36 16.0 Put 1.84 1.88 1.95 -0.03 0 60 16.5 Put 2.26 2.30 2.40 0.00 0 101 17.0 Put 2.69 2.76 3.13 0.28 0 4 17.5 Put 3.15 3.25 2.58 -0.73 0 4 18.0 Put 3.60 3.70 3.69 -0.09 0 4 18.5 Put 4.10 4.20 4.25 -0.01 0 22 19.0 Put 4.55 4.70 6.25 1.50 0 14 19.5 Put 5.10 5.20 0.00 0.00 0 0 20.0 Put 5.55 5.70 6.93 1.20 0 3 20.5 Put 6.05 6.20 0.00 0.00 0 0 21.0 Put 6.50 6.70 6.83 0.10 0 2 22.0 Put 7.55 7.65 7.30 -0.42 0 2 23.0 Put 8.50 8.65 8.37 -0.35 0 1 24.0 Put 9.55 9.65 0.00 0.00 0 0 25.0 Put 10.50 10.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.35 9.55 0.00 0.00 0 0 8.0 Call 6.35 6.55 0.00 0.00 0 0 8.5 Call 5.85 6.00 0.00 0.00 0 0 9.0 Call 5.35 5.55 0.00 0.00 0 0 9.5 Call 4.85 5.10 0.00 0.00 0 0 10.0 Call 4.40 4.55 4.50 0.13 0 2 10.5 Call 3.90 4.10 0.00 0.00 0 0 11.0 Call 3.45 3.65 0.00 0.00 0 0 11.5 Call 3.00 3.15 0.00 0.00 0 0 12.0 Call 2.57 2.70 0.00 0.00 0 0 12.5 Call 2.17 2.27 2.44 0.31 0 5 13.0 Call 1.81 1.86 1.85 0.10 1 17 13.5 Call 1.46 1.50 1.50 0.08 0 36 14.0 Call 1.13 1.19 1.18 0.05 0 95 14.5 Call 0.89 0.93 0.97 0.09 50 317 15.0 Call 0.68 0.73 0.71 0.03 0 115 15.5 Call 0.51 0.55 0.55 0.04 0 31 16.0 Call 0.37 0.42 0.41 0.02 8 292 16.5 Call 0.28 0.31 0.30 0.00 4 67 17.0 Call 0.20 0.23 0.27 0.05 2 59 17.5 Call 0.15 0.18 0.17 0.00 0 124 18.0 Call 0.11 0.14 0.12 -0.01 1 53 18.5 Call 0.08 0.12 0.13 0.03 0 5 19.0 Call 0.06 0.10 0.11 0.03 0 11 19.5 Call 0.04 0.09 0.08 0.01 0 37 20.0 Call 0.03 0.08 0.05 -0.01 0 26 21.0 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.05 0.02 0 24 23.0 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.07 0.00 0.00 0 0 8.5 Put 0.00 0.08 0.10 0.06 0 1 9.0 Put 0.00 0.09 0.00 0.00 0 0 9.5 Put 0.01 0.10 0.00 0.00 0 0 10.0 Put 0.05 0.12 0.06 -0.02 0 65 10.5 Put 0.07 0.10 0.15 0.05 0 2 11.0 Put 0.10 0.14 0.11 -0.01 0 6 11.5 Put 0.17 0.18 0.17 -0.01 32 18 12.0 Put 0.22 0.25 0.23 -0.03 13 51 12.5 Put 0.31 0.34 0.32 -0.03 1 36 13.0 Put 0.42 0.45 0.42 -0.05 3 69 13.5 Put 0.57 0.61 0.57 -0.06 1 52 14.0 Put 0.76 0.80 0.77 -0.07 4 732 14.5 Put 0.99 1.04 1.02 -0.07 1 89 15.0 Put 1.28 1.33 1.22 -0.17 0 43 15.5 Put 1.61 1.66 1.51 -0.21 0 523 16.0 Put 1.96 2.03 2.03 -0.07 0 42 16.5 Put 2.36 2.43 2.40 -0.11 0 1 17.0 Put 2.77 2.86 2.34 -0.59 0 1 17.5 Put 3.20 3.35 3.05 -0.33 0 11 18.0 Put 3.65 3.80 0.00 0.00 0 0 18.5 Put 4.05 4.35 0.00 0.00 0 0 19.0 Put 4.55 4.80 4.22 -0.56 0 2 19.5 Put 5.05 5.30 0.00 0.00 0 0 20.0 Put 5.50 5.70 5.70 -0.06 0 3 21.0 Put 6.50 6.70 6.90 0.16 0 1 22.0 Put 7.50 7.70 7.61 -0.12 0 4 23.0 Put 8.50 8.70 8.35 -0.37 0 2 24.0 Put 9.45 9.70 0.00 0.00 0 0 25.0 Put 10.50 10.70 10.01 -0.70 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 29 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.35 13.50 0.00 0.00 0 0 2.0 Call 12.35 12.45 11.40 -0.91 0 1 3.0 Call 11.35 11.45 0.00 0.00 0 0 4.0 Call 10.35 10.50 8.70 -1.61 0 2 5.0 Call 9.35 9.50 9.08 -0.23 0 183 6.0 Call 8.35 8.45 8.56 0.25 0 2,451 7.0 Call 7.35 7.50 7.62 0.30 0 942 8.0 Call 6.40 6.50 6.71 0.38 0 16 9.0 Call 5.40 5.55 5.91 0.56 0 15 10.0 Call 4.45 4.55 4.80 0.39 0 263 11.0 Call 3.55 3.60 3.88 0.40 0 227 12.0 Call 2.70 2.74 2.72 0.09 1 1,026 13.0 Call 1.93 1.96 1.97 0.08 77 1,864 14.0 Call 1.30 1.33 1.34 0.04 5 2,127 15.0 Call 0.85 0.86 0.86 0.03 74 9,783 16.0 Call 0.52 0.54 0.53 0.00 59 4,339 17.0 Call 0.32 0.33 0.32 -0.01 12 3,322 18.0 Call 0.19 0.21 0.20 0.00 1 3,269 19.0 Call 0.12 0.13 0.13 0.00 1 1,770 20.0 Call 0.08 0.09 0.09 0.00 4 5,627 21.0 Call 0.05 0.06 0.07 0.00 0 1,244 22.0 Call 0.04 0.05 0.05 0.00 1 1,032 23.0 Call 0.03 0.04 0.03 0.00 0 1,457 24.0 Call 0.02 0.03 0.03 0.00 0 1,269 25.0 Call 0.01 0.03 0.03 0.00 0 2,023 26.0 Call 0.01 0.03 0.03 0.01 0 562 27.0 Call 0.01 0.03 0.04 0.02 0 635 28.0 Call 0.00 0.03 0.02 0.00 0 912 29.0 Call 0.00 0.03 0.02 0.00 0 457 30.0 Call 0.00 0.03 0.02 0.00 0 2,579 31.0 Call 0.00 0.03 0.02 0.01 0 517 32.0 Call 0.00 0.03 0.01 0.00 0 612 33.0 Call 0.00 0.03 0.03 0.02 0 527 34.0 Call 0.01 0.03 0.02 0.01 0 376 35.0 Call 0.00 0.03 0.01 0.00 0 1,171 36.0 Call 0.00 0.03 0.09 0.09 0 538 37.0 Call 0.00 0.03 0.06 0.06 0 643 38.0 Call 0.00 0.03 0.07 0.07 0 414 39.0 Call 0.00 0.03 0.01 0.01 0 769 40.0 Call 0.00 0.02 0.01 0.01 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 167 2.0 Put 0.00 0.03 0.03 0.03 0 562 3.0 Put 0.00 0.03 0.02 0.02 0 206 4.0 Put 0.00 0.03 0.05 0.04 0 147 5.0 Put 0.00 0.02 0.03 0.02 0 2,252 6.0 Put 0.00 0.03 0.02 0.00 0 251 7.0 Put 0.02 0.03 0.03 0.00 0 3,023 8.0 Put 0.04 0.05 0.04 0.00 0 5,206 9.0 Put 0.06 0.07 0.07 0.00 56 3,732 10.0 Put 0.11 0.12 0.11 -0.01 89 9,457 11.0 Put 0.19 0.20 0.19 -0.01 51 5,239 12.0 Put 0.32 0.34 0.33 -0.02 1,422 12,537 13.0 Put 0.56 0.57 0.56 -0.05 319 16,901 14.0 Put 0.92 0.95 0.93 -0.09 131 6,501 15.0 Put 1.45 1.48 1.46 -0.10 127 4,327 16.0 Put 2.13 2.17 2.12 -0.13 144 2,332 17.0 Put 2.92 2.96 2.99 -0.06 0 5,141 18.0 Put 3.75 3.85 3.83 -0.08 0 2,509 19.0 Put 4.70 4.80 4.35 -0.50 0 1,310 20.0 Put 5.65 5.75 5.74 -0.06 0 2,301 21.0 Put 6.60 6.75 6.18 -0.60 0 410 22.0 Put 7.60 7.70 7.64 -0.12 0 629 23.0 Put 8.55 8.70 8.30 -0.44 0 582 24.0 Put 9.55 9.70 9.57 -0.17 1 333 25.0 Put 10.55 10.65 10.60 -0.13 30 1,193 26.0 Put 11.55 11.70 11.37 -0.36 0 495 27.0 Put 12.55 12.65 12.54 -0.18 0 252 28.0 Put 13.55 13.65 13.27 -0.45 0 261 29.0 Put 14.55 14.70 14.19 -0.53 0 251 30.0 Put 15.00 16.15 15.10 -0.61 0 618 31.0 Put 16.00 17.15 16.84 0.13 0 376 32.0 Put 17.00 18.15 17.91 0.20 0 76 33.0 Put 18.00 18.90 18.35 -0.35 0 59 34.0 Put 19.50 19.90 19.37 -0.33 0 43 35.0 Put 20.50 20.90 20.50 -0.20 0 206 36.0 Put 21.00 21.90 22.50 0.81 0 79 37.0 Put 22.00 22.85 23.05 0.36 0 291 38.0 Put 23.00 23.85 25.22 1.53 0 141 39.0 Put 23.95 25.15 25.99 1.30 0 14 40.0 Put 24.95 26.15 25.35 -0.34 0 89 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.35 9.55 0.00 0.00 0 0 8.0 Call 6.35 6.60 0.00 0.00 0 0 8.5 Call 5.90 6.10 0.00 0.00 0 0 9.0 Call 5.40 5.60 0.00 0.00 0 0 9.5 Call 4.90 5.15 0.00 0.00 0 0 10.0 Call 4.45 4.70 0.00 0.00 0 0 10.5 Call 4.00 4.20 0.00 0.00 0 0 11.0 Call 3.60 3.70 0.00 0.00 0 0 11.5 Call 3.15 3.30 3.30 0.16 0 17 12.0 Call 2.78 2.89 3.05 0.32 0 2 12.5 Call 2.40 2.46 0.00 0.00 0 0 13.0 Call 2.04 2.11 0.00 0.00 0 0 13.5 Call 1.73 1.78 1.79 0.09 0 39 14.0 Call 1.44 1.49 1.47 0.05 0 71 14.5 Call 1.19 1.24 1.23 0.06 1 68 15.0 Call 0.98 1.02 1.01 0.04 1 57 15.5 Call 0.80 0.84 0.85 0.07 0 50 16.0 Call 0.64 0.69 0.70 0.05 0 37 16.5 Call 0.52 0.56 0.53 0.01 0 68 17.0 Call 0.41 0.45 0.43 0.00 1 30 17.5 Call 0.33 0.37 0.37 0.02 0 144 18.0 Call 0.27 0.30 0.27 -0.01 0 27 18.5 Call 0.21 0.24 0.34 0.11 0 111 19.0 Call 0.17 0.20 0.18 -0.01 0 4 19.5 Call 0.14 0.16 0.16 0.00 8 7 20.0 Call 0.11 0.15 0.13 0.00 0 53 21.0 Call 0.08 0.11 0.00 0.00 0 0 22.0 Call 0.05 0.09 0.00 0.00 0 0 23.0 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.01 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.01 0.11 0.00 0.00 0 0 8.5 Put 0.02 0.13 0.06 -0.01 0 3 9.0 Put 0.05 0.15 0.07 -0.03 0 62 9.5 Put 0.10 0.15 0.11 -0.01 0 2 10.0 Put 0.13 0.18 0.15 -0.01 0 41 10.5 Put 0.19 0.23 0.21 0.00 65 29 11.0 Put 0.25 0.29 0.27 -0.01 3 18 11.5 Put 0.33 0.37 0.38 0.02 0 7 12.0 Put 0.42 0.46 0.47 0.01 0 11 12.5 Put 0.55 0.58 0.52 -0.06 0 505 13.0 Put 0.68 0.73 0.60 -0.14 0 33 13.5 Put 0.86 0.90 0.83 -0.09 0 77 14.0 Put 1.07 1.11 1.09 -0.05 2 32 14.5 Put 1.30 1.36 1.30 -0.09 0 58 15.0 Put 1.59 1.65 1.48 -0.21 0 18 15.5 Put 1.91 1.97 1.75 -0.25 0 12 16.0 Put 2.26 2.31 2.08 -0.29 0 2 16.5 Put 2.63 2.69 2.25 -0.49 0 1 17.0 Put 3.00 3.10 0.00 0.00 0 0 17.5 Put 3.40 3.50 3.45 -0.11 15 8 18.0 Put 3.85 3.95 0.00 0.00 0 0 18.5 Put 4.25 4.45 4.15 -0.29 0 12 19.0 Put 4.70 4.85 0.00 0.00 0 0 19.5 Put 5.20 5.30 5.30 -0.07 0 33 20.0 Put 5.65 5.85 5.50 -0.34 0 22 21.0 Put 6.55 6.85 0.00 0.00 0 0 22.0 Put 7.50 7.80 0.00 0.00 0 0 23.0 Put 8.50 8.80 0.00 0.00 0 0 24.0 Put 9.50 9.80 0.00 0.00 0 0 25.0 Put 10.50 10.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.30 9.60 0.00 0.00 0 0 6.0 Call 8.30 8.60 0.00 0.00 0 0 7.0 Call 7.30 7.65 7.48 0.12 0 27 8.0 Call 6.35 6.60 5.45 -0.92 0 7 9.0 Call 5.40 5.70 5.00 -0.40 0 1 10.0 Call 4.50 4.75 4.55 0.06 0 107 11.0 Call 3.65 3.80 3.30 -0.33 0 28 12.0 Call 2.86 2.93 3.10 0.27 0 93 13.0 Call 2.15 2.22 2.55 0.42 0 739 14.0 Call 1.57 1.62 1.62 0.07 5 1,132 15.0 Call 1.10 1.15 1.20 0.11 0 1,481 16.0 Call 0.76 0.79 0.78 0.02 0 736 17.0 Call 0.52 0.55 0.54 0.01 7 817 18.0 Call 0.34 0.38 0.37 0.01 17 1,650 19.0 Call 0.24 0.27 0.26 0.00 11 237 20.0 Call 0.17 0.19 0.19 0.01 27 1,304 21.0 Call 0.12 0.15 0.14 0.01 0 269 22.0 Call 0.07 0.12 0.11 0.01 0 579 23.0 Call 0.07 0.09 0.07 -0.01 0 280 24.0 Call 0.00 0.13 0.06 0.00 0 337 25.0 Call 0.01 0.06 0.08 0.04 0 1,026 26.0 Call 0.00 0.11 0.07 0.04 0 637 27.0 Call 0.00 0.10 0.05 0.03 0 198 28.0 Call 0.00 0.10 0.05 0.04 0 180 29.0 Call 0.00 0.07 0.09 0.08 0 400 30.0 Call 0.01 0.04 0.01 0.00 10 863 31.0 Call 0.00 0.08 0.06 0.06 0 496 32.0 Call 0.00 0.08 0.01 0.01 0 1,348 33.0 Call 0.00 0.06 0.19 0.19 0 788 34.0 Call 0.00 0.06 0.04 0.04 0 194 35.0 Call 0.00 0.08 0.10 0.10 0 154 36.0 Call 0.00 0.06 0.04 0.04 0 331 37.0 Call 0.00 0.06 0.10 0.10 0 189 38.0 Call 0.00 0.06 0.05 0.05 0 469 39.0 Call 0.00 0.06 0.04 0.04 0 165 40.0 Call 0.00 0.06 0.01 0.01 0 252 41.0 Call 0.00 0.05 0.05 0.05 0 641 42.0 Call 0.01 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.03 0.10 0.10 0 690 45.0 Call 0.00 0.03 0.04 0.04 0 167 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.02 0.18 0.18 0 9 50.0 Call 0.00 0.02 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.02 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.02 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.03 0.03 0.03 0 550 60.0 Call 0.00 0.07 0.01 0.01 0 292 65.0 Call 0.00 0.06 0.02 0.02 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.01 -0.04 0 5,782 6.0 Put 0.00 0.09 0.42 0.36 0 95 7.0 Put 0.01 0.11 0.02 -0.06 0 1,144 8.0 Put 0.01 0.14 0.09 0.00 0 657 9.0 Put 0.11 0.16 0.10 -0.03 0 385 10.0 Put 0.22 0.23 0.22 0.01 9 1,325 11.0 Put 0.33 0.35 0.35 0.00 8 892 12.0 Put 0.52 0.55 0.54 -0.01 44 1,784 13.0 Put 0.80 0.85 0.85 0.00 201 4,193 14.0 Put 1.21 1.25 1.24 -0.04 210 6,204 15.0 Put 1.73 1.78 1.74 -0.07 139 1,704 16.0 Put 2.39 2.45 2.24 -0.24 0 925 17.0 Put 3.10 3.25 2.82 -0.43 0 675 18.0 Put 3.90 4.05 3.85 -0.22 0 1,191 19.0 Put 4.80 4.95 4.45 -0.52 0 1,435 20.0 Put 5.70 5.85 5.85 -0.03 0 6,338 21.0 Put 6.60 6.85 6.50 -0.34 0 880 22.0 Put 7.55 7.80 7.70 -0.10 0 488 23.0 Put 8.55 8.80 10.35 1.57 0 499 24.0 Put 9.50 9.75 10.30 0.54 0 471 25.0 Put 10.50 10.80 10.35 -0.39 0 914 26.0 Put 11.45 11.75 11.67 -0.06 10 182 27.0 Put 12.50 12.75 13.05 0.34 0 60 28.0 Put 13.50 13.75 13.85 0.14 0 307 29.0 Put 14.50 14.70 13.95 -0.75 0 61 30.0 Put 15.00 16.20 16.05 0.35 0 175 31.0 Put 16.00 17.20 17.50 0.81 0 182 32.0 Put 17.00 18.20 14.79 -2.90 0 346 33.0 Put 18.00 19.15 21.28 2.59 0 110 34.0 Put 19.00 20.15 20.40 0.71 0 135 35.0 Put 20.00 21.15 21.10 0.41 0 51 36.0 Put 21.00 22.15 23.60 1.91 0 13 37.0 Put 22.00 23.15 24.21 1.52 0 17 38.0 Put 22.95 24.15 20.58 -3.11 0 22 39.0 Put 23.95 25.15 21.33 -3.36 0 15 40.0 Put 24.95 26.15 25.79 0.10 0 110 41.0 Put 25.95 27.15 27.70 1.01 0 4 42.0 Put 26.95 28.15 18.40 -9.29 0 146 43.0 Put 27.95 29.15 19.32 -9.37 0 30 44.0 Put 28.95 30.15 29.95 0.26 0 2 45.0 Put 29.95 31.15 30.60 -0.09 0 38 46.0 Put 30.95 32.15 21.40 -10.29 0 23 47.0 Put 31.95 33.15 24.50 -8.19 0 5 48.0 Put 32.95 34.15 23.05 -10.64 0 0 49.0 Put 33.95 35.15 34.70 0.01 0 0 50.0 Put 34.95 36.15 34.85 -0.84 0 1,163 51.0 Put 35.95 37.15 0.00 0.00 0 0 52.0 Put 36.95 38.15 26.60 -11.09 0 0 53.0 Put 37.95 39.15 0.00 0.00 0 0 54.0 Put 38.95 40.15 31.05 -8.64 0 0 55.0 Put 39.95 41.15 31.34 -9.35 0 25 56.0 Put 40.95 42.15 29.35 -12.34 0 1 60.0 Put 44.95 46.15 34.50 -11.19 0 0 65.0 Put 49.95 51.15 38.20 -12.49 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 64 Days to Expiration BITO Dec 16 2022 120 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.35 13.50 18.50 5.19 0 0 2.0 Call 12.35 12.50 0.00 0.00 0 0 3.0 Call 11.35 11.50 0.00 0.00 0 0 4.0 Call 10.35 10.50 0.00 0.00 0 0 5.0 Call 9.35 9.50 9.81 0.47 0 25 6.0 Call 8.40 8.55 6.80 -1.59 0 12 7.0 Call 7.45 7.65 5.30 -2.17 0 8 8.0 Call 6.60 6.75 7.05 0.46 0 6 9.0 Call 5.75 5.90 5.75 0.00 0 61 10.0 Call 5.00 5.10 5.40 0.43 0 170 11.0 Call 4.25 4.40 4.75 0.50 0 75 12.0 Call 3.60 3.70 3.80 0.21 0 887 13.0 Call 3.00 3.15 3.05 0.03 0 990 14.0 Call 2.53 2.60 2.55 0.04 0 1,262 15.0 Call 2.11 2.15 2.15 0.05 82 31,290 16.0 Call 1.74 1.82 1.80 0.07 10 2,100 17.0 Call 1.46 1.50 1.49 0.05 21 997 18.0 Call 1.21 1.26 1.20 0.00 4 1,263 19.0 Call 1.00 1.05 1.00 0.00 4 634 20.0 Call 0.83 0.89 0.87 0.03 20 2,307 21.0 Call 0.70 0.76 0.73 0.03 10 124 22.0 Call 0.59 0.65 0.62 0.03 0 524 23.0 Call 0.50 0.55 0.55 0.04 0 480 24.0 Call 0.43 0.48 0.46 0.01 0 396 25.0 Call 0.37 0.41 0.38 0.00 23 1,074 26.0 Call 0.31 0.36 0.34 0.01 0 99 27.0 Call 0.27 0.32 0.28 0.00 0 460 28.0 Call 0.24 0.28 0.30 0.04 0 529 29.0 Call 0.21 0.27 0.24 0.01 0 317 30.0 Call 0.19 0.24 0.22 0.02 0 1,750 31.0 Call 0.17 0.21 0.21 0.03 0 426 32.0 Call 0.15 0.19 0.18 0.01 0 93 33.0 Call 0.13 0.18 0.25 0.10 0 232 34.0 Call 0.12 0.17 0.21 0.07 0 38 35.0 Call 0.11 0.16 0.15 0.02 0 860 36.0 Call 0.11 0.15 0.47 0.35 0 224 37.0 Call 0.06 0.18 0.10 -0.01 0 142 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.04 0 41 2.0 Put 0.00 0.05 0.03 0.02 0 585 3.0 Put 0.00 0.10 0.05 0.03 0 135 4.0 Put 0.02 0.14 0.06 0.00 0 691 5.0 Put 0.06 0.12 0.11 0.00 0 1,058 6.0 Put 0.15 0.19 0.18 0.00 0 3,767 7.0 Put 0.25 0.29 0.25 -0.02 1 1,977 8.0 Put 0.38 0.41 0.38 -0.01 2 1,539 9.0 Put 0.54 0.57 0.57 0.00 0 1,118 10.0 Put 0.78 0.79 0.77 -0.01 0 6,155 11.0 Put 1.03 1.07 1.05 -0.01 12 1,498 12.0 Put 1.36 1.41 1.33 -0.07 10 2,659 13.0 Put 1.77 1.82 1.86 0.04 0 3,230 14.0 Put 2.26 2.32 2.28 -0.04 6 2,887 15.0 Put 2.82 2.89 2.86 -0.03 21 2,062 16.0 Put 3.40 3.55 3.50 -0.02 1 995 17.0 Put 4.10 4.25 3.90 -0.32 0 639 18.0 Put 4.85 5.00 4.92 -0.05 0 857 19.0 Put 5.65 5.80 6.05 0.27 0 321 20.0 Put 6.45 6.60 6.55 -0.05 0 980 21.0 Put 7.30 7.45 7.15 -0.31 0 346 22.0 Put 8.20 8.30 7.92 -0.42 0 661 23.0 Put 9.10 9.25 8.95 -0.30 0 228 24.0 Put 10.00 10.15 10.07 -0.11 0 448 25.0 Put 10.50 11.50 10.97 -0.14 0 279 26.0 Put 11.45 12.45 11.56 -0.49 0 87 27.0 Put 12.40 13.45 12.67 -0.33 0 85 28.0 Put 13.35 14.40 14.90 0.93 0 66 29.0 Put 14.30 15.40 14.41 -0.53 0 171 30.0 Put 15.25 16.35 15.10 -0.81 0 34 31.0 Put 16.25 17.35 14.15 -2.73 0 120 32.0 Put 17.20 18.30 18.04 0.18 0 100 33.0 Put 18.20 19.30 20.65 1.80 0 44 34.0 Put 19.15 20.30 19.58 -0.25 0 55 35.0 Put 20.15 21.30 21.30 0.48 0 29 36.0 Put 21.10 22.25 22.68 0.88 0 18 37.0 Put 22.10 23.25 22.86 0.07 0 44 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 134 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.30 9.60 9.45 0.10 0 5 6.0 Call 8.35 8.65 0.00 0.00 0 0 7.0 Call 7.40 7.75 0.00 0.00 0 0 8.0 Call 6.55 6.85 6.60 -0.01 0 2 9.0 Call 5.75 6.05 6.29 0.48 0 61 10.0 Call 5.05 5.20 5.30 0.27 0 25 11.0 Call 4.35 4.45 4.30 -0.04 0 7 12.0 Call 3.70 3.85 4.10 0.41 0 30 13.0 Call 3.10 3.25 3.20 0.07 0 713 14.0 Call 2.64 2.72 2.40 -0.23 0 368 15.0 Call 2.22 2.29 2.29 0.07 0 360 16.0 Call 1.85 1.94 2.23 0.37 0 124 17.0 Call 1.58 1.65 1.63 0.06 2 563 18.0 Call 1.32 1.40 1.50 0.19 0 119 19.0 Call 1.11 1.19 1.18 0.08 0 265 20.0 Call 0.94 1.01 1.01 0.08 0 319 21.0 Call 0.79 0.87 0.88 0.08 0 255 22.0 Call 0.67 0.75 0.69 -0.01 0 107 23.0 Call 0.58 0.65 0.59 -0.01 0 181 24.0 Call 0.51 0.56 0.56 0.03 0 222 25.0 Call 0.45 0.49 0.46 0.00 0 324 26.0 Call 0.38 0.44 0.38 -0.02 0 204 27.0 Call 0.34 0.39 0.37 0.02 0 322 28.0 Call 0.30 0.35 0.34 0.04 0 158 29.0 Call 0.26 0.31 0.30 0.03 0 211 30.0 Call 0.23 0.29 0.27 0.02 0 337 31.0 Call 0.21 0.27 0.26 0.04 0 209 32.0 Call 0.19 0.25 0.20 0.00 0 154 33.0 Call 0.17 0.23 0.24 0.05 0 42 34.0 Call 0.15 0.22 0.17 0.00 0 460 35.0 Call 0.15 0.21 0.17 0.01 0 267 36.0 Call 0.13 0.20 0.16 0.01 0 359 37.0 Call 0.12 0.20 0.13 -0.02 0 257 38.0 Call 0.11 0.19 0.18 0.04 0 540 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.09 0.20 0.12 -0.01 0 121 6.0 Put 0.16 0.28 0.20 -0.02 0 14 7.0 Put 0.27 0.33 0.42 0.11 0 129 8.0 Put 0.41 0.47 0.44 0.00 0 307 9.0 Put 0.61 0.65 0.58 -0.06 0 99 10.0 Put 0.84 0.89 0.90 0.04 0 126 11.0 Put 1.13 1.18 1.06 -0.11 0 52 12.0 Put 1.47 1.54 1.56 0.04 0 266 13.0 Put 1.90 1.93 1.96 0.00 0 608 14.0 Put 2.38 2.46 2.32 -0.14 0 324 15.0 Put 2.96 3.05 2.96 -0.08 1 1,057 16.0 Put 3.55 3.70 3.49 -0.18 0 1,165 17.0 Put 4.25 4.40 4.34 -0.03 0 185 18.0 Put 5.00 5.15 4.65 -0.46 0 542 19.0 Put 5.75 5.90 5.66 -0.23 0 295 20.0 Put 6.60 6.70 6.60 -0.11 0 178 21.0 Put 7.45 7.60 7.75 0.18 0 520 22.0 Put 8.30 8.45 8.11 -0.35 0 1,056 23.0 Put 9.20 9.35 9.05 -0.31 0 619 24.0 Put 10.10 10.25 11.25 0.97 0 161 25.0 Put 10.60 11.60 12.20 0.99 0 695 26.0 Put 11.50 12.55 13.30 1.17 0 66 27.0 Put 12.45 13.50 12.70 -0.38 0 147 28.0 Put 13.40 14.45 11.45 -2.58 0 47 29.0 Put 14.35 15.45 17.40 2.41 0 171 30.0 Put 15.30 16.40 15.52 -0.44 0 106 31.0 Put 16.25 17.40 18.74 1.81 0 5 32.0 Put 17.25 18.35 18.15 0.24 0 72 33.0 Put 18.20 19.35 12.72 -6.16 0 260 34.0 Put 19.20 20.30 17.50 -2.37 0 194 35.0 Put 20.15 21.30 21.35 0.50 0 327 36.0 Put 21.15 22.30 17.10 -4.74 0 844 37.0 Put 22.15 23.30 23.20 0.37 0 1,761 38.0 Put 23.10 24.25 25.30 1.48 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 155 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.35 13.50 10.92 -2.39 0 1 2.0 Call 12.30 12.50 9.89 -2.42 0 0 3.0 Call 11.30 11.50 9.11 -2.20 0 1 4.0 Call 10.30 10.50 8.15 -2.17 0 1 5.0 Call 9.35 9.55 9.96 0.60 0 27 6.0 Call 8.40 8.60 7.92 -0.50 0 1,117 7.0 Call 7.55 7.70 7.55 0.03 0 490 8.0 Call 6.70 6.85 6.62 -0.06 0 505 9.0 Call 5.90 6.05 4.70 -1.18 0 40 10.0 Call 5.15 5.30 5.25 0.11 1 1,291 11.0 Call 4.45 4.60 4.70 0.24 0 92 12.0 Call 3.85 4.00 3.92 0.08 1 398 13.0 Call 3.30 3.45 3.31 0.03 0 439 14.0 Call 2.82 2.91 2.92 0.09 0 968 15.0 Call 2.40 2.49 2.40 0.01 5 1,954 16.0 Call 2.06 2.15 2.06 0.02 0 516 17.0 Call 1.77 1.83 1.74 -0.03 0 1,566 18.0 Call 1.51 1.57 1.54 0.04 30 1,470 19.0 Call 1.29 1.37 1.33 0.04 0 1,078 20.0 Call 1.11 1.14 1.17 0.06 5 2,602 21.0 Call 0.95 1.03 0.97 0.00 0 275 22.0 Call 0.83 0.90 0.86 0.04 0 366 23.0 Call 0.72 0.80 0.75 0.03 0 775 24.0 Call 0.63 0.70 0.65 0.01 7 1,139 25.0 Call 0.56 0.61 0.57 0.00 0 2,809 26.0 Call 0.49 0.56 0.48 -0.03 0 850 27.0 Call 0.44 0.51 0.49 0.04 0 352 28.0 Call 0.39 0.46 0.41 -0.01 0 853 29.0 Call 0.35 0.42 0.38 0.00 0 184 30.0 Call 0.32 0.38 0.35 0.01 0 4,092 31.0 Call 0.29 0.35 0.33 0.03 0 648 32.0 Call 0.22 0.33 0.32 0.04 0 344 33.0 Call 0.19 0.33 0.30 0.04 0 304 34.0 Call 0.17 0.31 0.23 -0.01 0 866 35.0 Call 0.20 0.28 0.21 -0.01 10 1,246 36.0 Call 0.14 0.28 0.25 0.05 0 370 37.0 Call 0.13 0.26 0.19 0.00 0 327 38.0 Call 0.11 0.25 0.24 0.06 0 369 39.0 Call 0.10 0.24 0.21 0.04 0 243 40.0 Call 0.14 0.18 0.16 0.00 22 3,177 41.0 Call 0.10 0.22 0.12 -0.03 0 641 42.0 Call 0.08 0.19 0.13 -0.01 0 870 43.0 Call 0.07 0.21 0.13 0.00 0 1,034 44.0 Call 0.06 0.19 0.14 0.01 0 2,494 45.0 Call 0.06 0.19 0.14 0.02 0 3,904 46.0 Call 0.05 0.19 0.10 -0.01 0 572 47.0 Call 0.05 0.18 0.11 0.00 0 52 48.0 Call 0.04 0.18 0.20 0.09 0 753 49.0 Call 0.04 0.17 0.91 0.81 0 98 50.0 Call 0.07 0.14 0.10 0.00 0 2,251 51.0 Call 0.03 0.17 0.12 0.03 0 213 52.0 Call 0.03 0.16 0.08 -0.01 0 137 53.0 Call 0.02 0.16 0.16 0.08 0 33 54.0 Call 0.02 0.16 0.37 0.29 0 164 55.0 Call 0.02 0.15 0.11 0.03 0 555 56.0 Call 0.01 0.15 0.18 0.11 0 293 57.0 Call 0.01 0.15 0.64 0.57 0 18 58.0 Call 0.01 0.15 0.27 0.20 0 220 59.0 Call 0.01 0.14 0.85 0.79 0 59 60.0 Call 0.05 0.14 0.13 0.07 0 3,604 61.0 Call 0.00 0.14 0.75 0.69 0 101 62.0 Call 0.00 0.14 0.23 0.18 0 205 63.0 Call 0.00 0.14 0.55 0.50 0 533 64.0 Call 0.00 0.14 0.26 0.21 0 507 65.0 Call 0.06 0.13 0.08 0.03 0 7,278 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.04 0.02 -0.01 0 5,016 2.0 Put 0.00 0.09 0.03 -0.03 0 747 3.0 Put 0.00 0.13 0.08 0.00 0 227 4.0 Put 0.05 0.18 0.10 -0.01 0 1,768 5.0 Put 0.15 0.18 0.16 -0.01 0 1,440 6.0 Put 0.20 0.27 0.26 0.00 0 2,241 7.0 Put 0.36 0.39 0.38 0.01 3 2,623 8.0 Put 0.51 0.55 0.53 0.00 10 2,755 9.0 Put 0.71 0.75 0.70 -0.04 0 2,977 10.0 Put 0.97 1.01 1.00 0.00 4 6,348 11.0 Put 1.28 1.30 1.30 -0.02 26 2,668 12.0 Put 1.65 1.72 1.68 -0.02 2 1,151 13.0 Put 2.10 2.14 2.11 -0.02 12 2,142 14.0 Put 2.58 2.65 2.65 -0.03 0 2,995 15.0 Put 3.15 3.25 3.10 -0.13 1 1,812 16.0 Put 3.80 3.90 3.85 -0.02 0 1,739 17.0 Put 4.45 4.60 4.55 -0.04 0 303 18.0 Put 5.20 5.30 4.98 -0.34 0 684 19.0 Put 5.95 6.10 6.05 -0.04 0 727 20.0 Put 6.75 6.90 6.50 -0.40 0 2,316 21.0 Put 7.60 7.75 8.05 0.30 0 756 22.0 Put 8.45 8.60 7.97 -0.63 0 675 23.0 Put 9.35 9.50 9.65 0.16 0 234 24.0 Put 10.25 10.40 10.02 -0.38 0 1,639 25.0 Put 10.70 11.70 11.05 -0.27 0 634 26.0 Put 11.60 12.65 11.90 -0.35 0 842 27.0 Put 12.55 13.20 14.70 1.51 0 517 28.0 Put 13.50 14.55 13.90 -0.25 0 749 29.0 Put 14.40 15.50 16.76 1.66 0 45 30.0 Put 15.40 16.50 15.69 -0.36 0 965 31.0 Put 16.35 17.45 18.37 1.36 0 269 32.0 Put 17.30 18.40 17.95 -0.03 0 127 33.0 Put 18.25 19.40 20.87 1.91 0 61 34.0 Put 19.25 20.40 21.16 1.23 0 99 35.0 Put 20.20 21.35 20.65 -0.26 0 212 36.0 Put 21.20 22.35 23.26 1.37 0 117 37.0 Put 22.15 23.35 23.40 0.53 0 67 38.0 Put 23.15 24.30 22.95 -0.91 0 1,124 39.0 Put 24.10 25.30 24.25 -0.59 0 32 40.0 Put 25.10 26.30 24.90 -0.93 0 794 41.0 Put 26.10 27.30 28.74 1.93 0 528 42.0 Put 27.05 28.30 30.24 2.44 0 603 43.0 Put 28.05 29.25 30.87 2.08 0 738 44.0 Put 29.05 30.25 21.05 -8.73 0 161 45.0 Put 30.05 31.25 31.30 0.52 0 319 46.0 Put 31.05 32.25 21.20 -10.57 0 112 47.0 Put 32.00 33.25 24.80 -7.96 0 7 48.0 Put 33.00 34.25 21.50 -12.25 0 31 49.0 Put 34.00 35.25 25.85 -8.90 0 13 50.0 Put 35.00 36.25 31.57 -4.17 0 135 51.0 Put 36.00 37.25 28.85 -7.89 0 12 52.0 Put 37.00 38.20 26.50 -11.23 0 220 53.0 Put 38.00 39.20 27.50 -11.23 0 275 54.0 Put 38.95 40.20 28.35 -11.37 0 325 55.0 Put 39.95 41.20 29.30 -11.42 0 50 56.0 Put 40.95 42.20 37.00 -4.71 0 0 57.0 Put 41.95 43.20 32.40 -10.31 0 10 58.0 Put 42.95 44.20 0.00 0.00 0 0 59.0 Put 43.95 45.20 34.20 -10.50 0 5 60.0 Put 44.95 46.20 44.90 -0.80 0 1,726 61.0 Put 45.95 47.20 46.05 -0.65 0 492 62.0 Put 46.95 48.20 46.95 -0.75 0 288 63.0 Put 47.95 49.20 37.10 -11.59 0 2 64.0 Put 48.95 50.20 38.00 -11.69 0 0 65.0 Put 49.95 51.20 51.23 0.54 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 211 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 12.30 12.55 0.00 0.00 0 0 3.0 Call 11.30 11.55 11.32 0.01 0 1 4.0 Call 10.30 10.55 10.38 0.06 0 1 5.0 Call 9.35 9.55 0.00 0.00 0 0 6.0 Call 8.45 8.70 0.00 0.00 0 0 7.0 Call 7.60 7.80 8.35 0.70 0 1 8.0 Call 6.85 7.00 7.45 0.60 0 1 9.0 Call 6.10 6.25 0.00 0.00 0 0 10.0 Call 5.40 5.60 5.95 0.53 0 7 11.0 Call 4.80 4.95 0.00 0.00 0 0 12.0 Call 4.20 4.35 4.54 0.31 0 24 13.0 Call 3.70 3.85 3.76 0.04 0 30 14.0 Call 3.25 3.40 3.63 0.38 0 49 15.0 Call 2.84 2.95 2.90 0.05 0 185 16.0 Call 2.50 2.62 2.66 0.14 0 210 17.0 Call 2.22 2.31 2.65 0.44 0 253 18.0 Call 2.01 2.06 2.02 0.06 0 85 19.0 Call 1.78 1.82 1.82 0.09 0 25 20.0 Call 1.58 1.64 1.62 0.08 0 813 21.0 Call 1.38 1.46 1.47 0.10 0 104 22.0 Call 1.23 1.32 1.24 0.03 0 51 23.0 Call 1.10 1.18 1.15 0.05 0 6 24.0 Call 1.00 1.08 1.02 0.03 0 5 25.0 Call 0.90 0.98 1.01 0.12 20 224 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.20 0.00 0.00 0 0 3.0 Put 0.00 0.10 0.15 0.08 0 320 4.0 Put 0.00 0.17 0.00 0.00 0 0 5.0 Put 0.03 0.27 0.26 0.05 0 813 6.0 Put 0.33 0.39 0.36 0.00 0 585 7.0 Put 0.49 0.55 0.53 0.00 0 508 8.0 Put 0.71 0.78 0.63 -0.12 0 1,096 9.0 Put 0.96 1.04 1.04 0.04 0 1,291 10.0 Put 1.27 1.34 1.25 -0.07 0 53 11.0 Put 1.62 1.69 1.55 -0.14 0 9 12.0 Put 2.03 2.07 2.12 0.00 25 149 13.0 Put 2.52 2.62 2.51 -0.09 0 28 14.0 Put 3.05 3.15 3.15 0.03 0 103 15.0 Put 3.65 3.75 3.60 -0.10 0 24 16.0 Put 4.25 4.40 5.50 1.14 0 17 17.0 Put 4.95 5.10 5.45 0.40 0 20 18.0 Put 5.65 5.80 5.75 -0.03 0 466 19.0 Put 6.45 6.60 7.85 1.30 0 159 20.0 Put 6.60 7.40 7.15 -0.19 0 508 21.0 Put 7.40 8.25 8.60 0.44 0 459 22.0 Put 8.25 9.35 9.80 0.81 0 1 23.0 Put 9.25 10.25 0.00 0.00 0 0 24.0 Put 10.10 11.10 11.62 0.88 0 188 25.0 Put 10.50 12.50 11.24 -0.40 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 225 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.35 9.70 8.40 -0.97 0 1 6.0 Call 8.40 8.80 0.00 0.00 0 0 7.0 Call 7.55 7.95 0.00 0.00 0 0 8.0 Call 6.90 7.05 7.65 0.77 0 22 9.0 Call 6.15 6.35 6.31 0.17 0 2 10.0 Call 5.50 5.65 5.13 -0.34 0 76 11.0 Call 4.85 5.00 5.52 0.67 0 2 12.0 Call 4.30 4.45 5.00 0.72 0 20 13.0 Call 3.75 3.95 3.80 0.04 0 201 14.0 Call 3.35 3.50 3.43 0.10 0 26 15.0 Call 2.93 3.10 3.05 0.10 0 186 16.0 Call 2.59 2.72 2.78 0.19 0 345 17.0 Call 2.28 2.41 2.65 0.35 0 507 18.0 Call 2.01 2.14 2.32 0.28 0 99 19.0 Call 1.76 1.91 2.06 0.26 0 29 20.0 Call 1.60 1.72 1.70 0.09 34 513 21.0 Call 1.42 1.56 1.48 0.05 0 277 22.0 Call 1.35 1.40 1.39 0.13 0 757 23.0 Call 1.15 1.27 1.25 0.10 0 31 24.0 Call 1.03 1.15 1.15 0.12 1 141 25.0 Call 0.98 1.06 1.03 0.10 0 2,892 26.0 Call 0.83 0.97 0.96 0.11 2 109 27.0 Call 0.75 0.87 0.84 0.07 0 55 28.0 Call 0.68 0.81 0.78 0.07 0 1,755 29.0 Call 0.62 0.74 0.71 0.07 0 68 30.0 Call 0.56 0.71 0.61 0.01 0 157 31.0 Call 0.57 0.66 1.18 0.63 0 12 32.0 Call 0.47 0.61 0.53 0.02 0 65 33.0 Call 0.49 0.57 0.55 0.07 0 59 34.0 Call 0.41 0.54 1.00 0.56 0 2 35.0 Call 0.42 0.50 0.41 0.00 0 405 36.0 Call 0.35 0.47 0.44 0.06 0 10 37.0 Call 0.36 0.45 0.40 0.05 0 227 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.71 0.29 0.06 0 1,266 6.0 Put 0.37 0.44 0.85 0.47 0 88 7.0 Put 0.55 0.60 0.51 -0.06 0 967 8.0 Put 0.76 0.83 1.40 0.61 0 49 9.0 Put 1.02 1.10 1.11 0.05 0 46 10.0 Put 1.34 1.42 1.32 -0.07 0 158 11.0 Put 1.73 1.80 2.49 0.73 0 20 12.0 Put 2.16 2.23 2.45 0.25 0 95 13.0 Put 2.62 2.72 2.49 -0.17 0 401 14.0 Put 3.15 3.25 3.22 0.00 0 40 15.0 Put 3.75 3.85 3.55 -0.28 0 139 16.0 Put 4.35 4.50 4.30 -0.16 0 70 17.0 Put 5.05 5.20 5.15 0.00 0 297 18.0 Put 5.45 6.10 5.80 -0.08 0 72 19.0 Put 6.40 6.85 6.47 -0.16 0 366 20.0 Put 6.80 7.60 7.75 0.33 0 59 21.0 Put 7.60 8.45 8.79 0.55 0 200 22.0 Put 8.45 9.45 6.85 -2.21 0 3 23.0 Put 9.30 10.30 11.90 1.97 0 407 24.0 Put 10.15 11.15 6.01 -4.79 0 4 25.0 Put 10.55 12.55 8.69 -2.99 0 2 26.0 Put 11.45 13.45 12.05 -0.55 0 6 27.0 Put 12.35 14.35 12.80 -0.71 0 21 28.0 Put 13.30 15.30 12.22 -2.21 0 2 29.0 Put 14.20 16.20 0.00 0.00 0 0 30.0 Put 15.15 17.10 18.10 1.80 0 5 31.0 Put 16.10 18.05 0.00 0.00 0 0 32.0 Put 17.05 19.00 18.25 0.05 0 10 33.0 Put 18.00 19.95 11.00 -8.16 0 2 34.0 Put 18.95 20.95 12.10 -8.02 0 1 35.0 Put 19.95 21.80 22.04 0.96 0 76 36.0 Put 20.90 23.05 22.62 0.58 0 74 37.0 Put 21.90 24.00 13.65 -9.36 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 316 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.40 6.65 6.45 0.06 0 505 10.0 Call 5.80 6.05 6.13 0.33 0 10 11.0 Call 5.25 5.50 5.60 0.36 0 32 12.0 Call 4.70 4.95 5.13 0.46 0 4 13.0 Call 4.25 4.50 4.65 0.45 0 13 14.0 Call 3.85 4.05 4.25 0.53 0 8 15.0 Call 3.45 3.70 3.55 0.12 1 47 16.0 Call 3.10 3.35 3.55 0.41 0 7 17.0 Call 2.83 3.05 3.15 0.27 0 19 18.0 Call 2.54 2.78 2.75 0.14 0 565 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.06 1.48 1.14 -0.11 0 459 10.0 Put 1.43 1.85 1.77 0.12 0 195 11.0 Put 1.85 2.46 2.09 0.02 0 2 12.0 Put 2.05 2.78 3.80 1.31 0 8 13.0 Put 2.60 3.30 2.74 -0.26 0 20 14.0 Put 3.60 3.85 3.61 0.11 2 1 15.0 Put 4.05 4.80 4.37 0.17 0 37 16.0 Put 4.40 5.35 4.58 -0.31 0 1 17.0 Put 5.00 6.15 0.00 0.00 0 0 18.0 Put 5.65 6.90 5.95 -0.38 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 519 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.30 13.70 13.05 -0.26 0 15 2.0 Call 12.25 12.70 12.60 0.29 0 0 3.0 Call 11.30 11.70 12.25 0.89 0 26 4.0 Call 10.40 10.85 10.70 0.24 0 3 5.0 Call 9.60 10.05 9.35 -0.28 0 39 6.0 Call 8.85 9.30 9.45 0.51 0 7 7.0 Call 8.20 8.65 8.67 0.35 0 57 8.0 Call 7.55 8.05 7.85 0.14 0 544 9.0 Call 7.00 7.45 7.03 -0.08 0 20 10.0 Call 6.45 6.95 6.70 0.19 0 598 11.0 Call 5.95 6.45 6.25 0.34 0 1,789 12.0 Call 5.55 6.00 5.60 0.11 5 2,339 13.0 Call 5.10 5.60 5.40 0.24 0 4,298 14.0 Call 4.80 5.05 4.75 -0.08 0 3,760 15.0 Call 4.45 4.85 4.55 0.05 3 6,469 16.0 Call 4.10 4.40 4.25 0.08 0 385 17.0 Call 3.80 4.10 4.05 0.20 0 225 18.0 Call 3.55 3.85 3.60 0.00 0 357 19.0 Call 3.30 3.60 3.55 0.20 0 434 20.0 Call 3.20 3.40 3.10 -0.05 0 4,804 21.0 Call 2.91 3.20 2.90 -0.06 0 296 22.0 Call 2.71 2.99 2.75 -0.03 0 279 23.0 Call 2.55 2.82 2.40 -0.21 0 365 24.0 Call 2.39 2.65 2.89 0.45 0 318 25.0 Call 2.25 2.51 2.45 0.13 10 2,718 26.0 Call 2.12 2.37 2.32 0.13 0 676 27.0 Call 2.00 2.25 2.13 0.07 0 466 28.0 Call 1.88 2.13 2.10 0.15 0 363 29.0 Call 1.78 2.02 1.89 0.04 0 508 30.0 Call 1.70 1.91 1.78 0.03 0 2,161 31.0 Call 1.60 1.82 1.78 0.12 0 337 32.0 Call 1.52 1.74 1.75 0.15 0 221 33.0 Call 1.44 1.66 1.64 0.10 0 239 34.0 Call 1.13 1.73 1.50 0.01 0 395 35.0 Call 1.20 1.72 1.50 0.07 0 2,086 36.0 Call 0.99 1.60 1.41 0.04 0 136 37.0 Call 0.93 1.66 1.30 -0.02 0 95 38.0 Call 0.87 1.60 1.30 0.04 0 647 39.0 Call 1.05 1.43 1.20 0.00 0 185 40.0 Call 1.00 1.38 1.02 -0.13 0 3,486 41.0 Call 0.72 1.47 0.90 -0.19 0 79 42.0 Call 0.67 1.26 1.25 0.21 0 368 43.0 Call 0.63 1.22 1.12 0.13 0 503 44.0 Call 0.59 1.31 0.99 0.02 0 116 45.0 Call 0.90 1.27 0.96 0.02 0 1,615 46.0 Call 0.55 1.13 0.93 0.01 0 54 47.0 Call 0.48 1.20 0.59 -0.30 0 35 48.0 Call 0.45 1.16 0.65 -0.22 0 49 49.0 Call 0.42 1.13 1.58 0.73 0 29 50.0 Call 0.50 1.00 0.80 -0.02 0 1,866 51.0 Call 0.37 1.07 0.82 0.02 0 84 52.0 Call 0.34 1.04 0.75 -0.02 0 48 53.0 Call 0.32 0.92 0.70 -0.05 0 49 54.0 Call 0.30 0.99 0.62 -0.11 0 20 55.0 Call 0.55 0.97 0.60 -0.10 0 1,425 56.0 Call 0.26 0.86 0.50 -0.18 0 58 57.0 Call 0.24 0.83 0.55 -0.10 0 8 58.0 Call 0.22 0.97 0.55 -0.08 0 38 59.0 Call 0.21 0.95 0.55 -0.06 0 25 60.0 Call 0.19 0.80 0.60 0.01 0 795 61.0 Call 0.17 0.92 0.60 0.03 0 15 62.0 Call 0.22 0.91 0.55 0.00 0 223 63.0 Call 0.15 0.90 0.55 0.02 0 557 64.0 Call 0.13 0.88 0.52 0.01 0 70 65.0 Call 0.45 0.65 0.45 -0.04 0 9,544 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.05 0.25 0.20 0.03 0 517 3.0 Put 0.05 0.44 0.35 0.02 0 304 4.0 Put 0.14 0.57 0.50 0.02 0 37 5.0 Put 0.50 0.75 0.74 0.07 0 462 6.0 Put 0.64 1.09 1.00 -0.01 0 119 7.0 Put 0.96 1.70 1.30 -0.10 0 72 8.0 Put 1.33 2.08 1.65 -0.13 0 41 9.0 Put 1.73 2.48 2.20 0.03 0 184 10.0 Put 2.10 3.10 2.50 -0.06 0 566 11.0 Put 2.40 3.60 3.12 0.18 0 341 12.0 Put 2.75 4.25 3.60 0.10 0 218 13.0 Put 3.50 4.70 3.93 -0.21 0 157 14.0 Put 4.10 5.30 4.00 -0.78 0 334 15.0 Put 4.55 6.15 4.75 -0.67 0 615 16.0 Put 5.75 6.70 6.30 0.23 0 250 17.0 Put 5.65 7.20 6.60 -0.12 0 115 18.0 Put 6.60 7.90 7.95 0.51 0 184 19.0 Put 7.35 8.65 8.35 0.18 0 105 20.0 Put 8.10 9.25 8.70 -0.24 0 297 21.0 Put 8.55 10.05 9.57 -0.15 0 256 22.0 Put 9.65 10.65 10.80 0.28 0 160 23.0 Put 10.10 11.50 11.40 0.08 0 95 24.0 Put 10.90 12.30 13.00 0.87 0 120 25.0 Put 11.70 13.15 14.10 1.13 0 1,691 26.0 Put 12.55 13.95 15.78 1.96 0 178 27.0 Put 13.40 14.80 12.93 -1.74 0 347 28.0 Put 14.25 15.85 17.20 1.66 0 137 29.0 Put 15.15 16.70 18.12 1.70 0 96 30.0 Put 16.90 17.45 17.25 -0.05 58 162 31.0 Put 16.90 18.50 18.89 0.70 0 7 32.0 Put 17.80 19.40 19.45 0.34 0 153 33.0 Put 18.70 20.45 21.28 1.25 0 9 34.0 Put 19.65 21.95 21.61 0.65 0 11 35.0 Put 20.55 22.15 22.74 0.85 0 115 36.0 Put 22.50 22.85 25.02 2.21 0 53 37.0 Put 23.40 23.80 23.59 -0.15 0 12 38.0 Put 24.35 24.70 25.10 0.43 0 54 39.0 Put 25.30 25.65 27.45 1.85 0 34 40.0 Put 26.25 26.60 26.00 -0.54 0 1,019 41.0 Put 27.20 27.55 29.67 2.20 0 22 42.0 Put 28.10 28.50 28.24 -0.16 0 242 43.0 Put 29.05 29.45 29.43 0.08 0 37 44.0 Put 30.05 30.40 24.79 -5.53 0 40 45.0 Put 31.00 31.35 31.60 0.32 0 21 46.0 Put 31.95 32.30 32.28 0.03 0 9 47.0 Put 32.95 33.25 33.06 -0.15 0 90 48.0 Put 33.90 34.25 34.27 0.09 0 125 49.0 Put 34.85 35.20 33.70 -1.45 0 16 50.0 Put 35.85 36.15 36.34 0.22 0 28 51.0 Put 36.80 37.15 37.14 0.05 0 5 52.0 Put 37.80 38.10 38.59 0.53 0 131 53.0 Put 38.80 39.05 0.00 0.00 0 0 54.0 Put 39.75 40.05 40.68 0.67 0 204 55.0 Put 40.15 41.65 41.32 0.34 0 12 56.0 Put 41.70 42.00 42.03 0.08 0 399 57.0 Put 42.70 42.95 43.50 0.57 0 8 58.0 Put 43.55 44.00 36.59 -7.32 0 8 59.0 Put 43.70 44.95 45.60 0.72 0 6 60.0 Put 45.00 45.90 46.24 0.38 0 474 61.0 Put 46.15 46.90 36.45 -10.40 0 154 62.0 Put 47.45 49.05 40.25 -7.58 0 9 63.0 Put 48.40 49.15 40.30 -8.51 0 120 64.0 Put 49.40 50.50 0.00 0.00 0 0 65.0 Put 50.20 51.75 50.70 -0.08 0 321 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 19, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.35 13.38 14.39 0.00 0.00 2800X4800 0.00 0.00 34,215 Fri Aug 19 2022 5:46:43 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 19 2022 0 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.30 13.45 11.35 -1.96 0 0 2.0 Call 12.25 12.45 0.00 0.00 0 0 3.0 Call 11.35 11.45 0.00 0.00 0 0 4.0 Call 10.30 10.45 0.00 0.00 0 0 5.0 Call 9.30 9.45 0.00 0.00 0 0 6.0 Call 8.35 8.45 7.45 -0.86 0 0 7.0 Call 7.30 7.45 5.87 -1.44 0 0 7.5 Call 6.85 6.95 0.00 0.00 0 0 8.0 Call 6.35 6.45 3.85 -2.46 0 0 8.5 Call 5.80 5.95 0.00 0.00 0 0 9.0 Call 5.30 5.45 4.10 -1.21 0 0 9.5 Call 4.75 4.95 4.90 0.09 0 2 10.0 Call 4.35 4.45 4.92 0.61 0 535 10.5 Call 3.80 3.95 3.75 -0.06 0 0 11.0 Call 3.35 3.45 3.37 0.06 3 152 11.5 Call 2.81 2.93 3.46 0.65 0 903 12.0 Call 2.34 2.45 2.47 0.16 6 199 12.5 Call 1.86 1.93 2.33 0.51 0 136 13.0 Call 1.33 1.43 1.45 0.12 35 2,800 13.5 Call 0.87 0.94 0.93 0.06 27 548 14.0 Call 0.43 0.46 0.44 -0.04 263 2,441 14.5 Call 0.11 0.15 0.14 -0.08 1,263 3,663 15.0 Call 0.03 0.04 0.03 -0.05 958 7,098 15.5 Call 0.01 0.02 0.01 -0.04 243 6,571 16.0 Call 0.01 0.02 0.01 -0.01 414 5,818 16.5 Call 0.01 0.02 0.01 0.00 4 3,819 17.0 Call 0.01 0.02 0.01 0.00 23 3,352 17.5 Call 0.00 0.02 0.01 0.01 0 904 18.0 Call 0.00 0.02 0.01 0.01 0 1,057 18.5 Call 0.00 0.01 0.01 0.01 1 712 19.0 Call 0.00 0.01 0.01 0.01 4 1,162 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.02 0.01 0.01 1 1,648 21.0 Call 0.00 0.02 0.02 0.02 0 577 22.0 Call 0.00 0.02 0.02 0.02 0 1,064 23.0 Call 0.00 0.02 0.01 0.01 0 907 24.0 Call 0.00 0.02 0.02 0.02 0 111 25.0 Call 0.00 0.02 0.01 0.01 0 160 26.0 Call 0.00 0.03 0.02 0.02 0 68 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.09 0.09 0 40 4.0 Put 0.00 0.02 0.04 0.04 0 35 5.0 Put 0.00 0.01 0.01 0.01 0 570 6.0 Put 0.00 0.01 0.02 0.02 0 465 7.0 Put 0.00 0.03 0.01 0.01 0 611 7.5 Put 0.00 0.03 0.04 0.04 0 75 8.0 Put 0.00 0.02 0.01 0.01 0 3,979 8.5 Put 0.00 0.03 0.03 0.03 0 9 9.0 Put 0.00 0.02 0.02 0.02 0 4,534 9.5 Put 0.00 0.02 0.01 0.01 0 307 10.0 Put 0.00 0.01 0.01 0.01 0 5,687 10.5 Put 0.00 0.01 0.02 0.02 0 1,595 11.0 Put 0.00 0.01 0.01 0.01 7 5,124 11.5 Put 0.00 0.02 0.01 0.01 0 1,324 12.0 Put 0.00 0.01 0.01 0.01 12 17,367 12.5 Put 0.00 0.02 0.01 0.00 13 1,145 13.0 Put 0.00 0.02 0.01 -0.01 46 6,848 13.5 Put 0.01 0.02 0.02 -0.05 67 3,061 14.0 Put 0.05 0.07 0.06 -0.11 701 4,851 14.5 Put 0.23 0.27 0.23 -0.18 553 3,298 15.0 Put 0.62 0.65 0.61 -0.17 834 5,391 15.5 Put 1.06 1.15 1.17 -0.07 105 501 16.0 Put 1.59 1.70 1.68 -0.04 109 854 16.5 Put 2.06 2.28 2.18 -0.03 0 64 17.0 Put 2.52 2.69 2.61 -0.09 8 52 17.5 Put 3.05 3.30 3.10 -0.09 0 12 18.0 Put 3.55 3.65 3.58 -0.11 0 344 18.5 Put 4.05 4.30 3.60 -0.59 0 9 19.0 Put 4.55 4.65 4.27 -0.42 0 206 19.5 Put 5.05 5.20 4.96 -0.23 0 3 20.0 Put 5.55 5.65 5.65 -0.04 41 120 21.0 Put 6.55 6.65 6.45 -0.24 0 4 22.0 Put 7.55 7.70 7.60 -0.09 0 50 23.0 Put 8.55 8.70 8.19 -0.50 0 24 24.0 Put 9.55 9.70 9.55 -0.14 1 45 25.0 Put 10.55 10.65 10.59 -0.10 17 84 26.0 Put 11.50 11.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Aug 26 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.30 9.50 9.90 0.59 0 1 6.0 Call 8.30 8.45 0.00 0.00 0 0 7.0 Call 7.30 7.45 0.00 0.00 0 0 7.5 Call 6.80 6.95 0.00 0.00 0 0 8.0 Call 6.30 6.45 0.00 0.00 0 0 8.5 Call 5.80 6.00 0.00 0.00 0 0 9.0 Call 5.30 5.50 0.00 0.00 0 0 9.5 Call 4.85 4.95 4.85 0.03 0 1 10.0 Call 4.35 4.55 4.88 0.56 0 14 10.5 Call 3.85 4.00 0.00 0.00 0 0 11.0 Call 3.35 3.50 3.89 0.55 0 6 11.5 Call 2.84 3.05 3.27 0.42 0 0 12.0 Call 2.26 2.52 2.38 0.00 3 39 12.5 Call 1.89 2.02 1.92 0.00 21 62 13.0 Call 1.45 1.55 1.47 -0.01 22 955 13.5 Call 1.08 1.14 1.12 0.03 13 148 14.0 Call 0.74 0.78 0.74 -0.03 117 342 14.5 Call 0.46 0.50 0.51 -0.01 1,036 5,510 15.0 Call 0.27 0.29 0.29 -0.05 1,109 936 15.5 Call 0.16 0.18 0.17 -0.05 69 1,508 16.0 Call 0.09 0.11 0.10 -0.04 179 2,276 16.5 Call 0.05 0.07 0.08 -0.01 14 787 17.0 Call 0.03 0.05 0.04 -0.03 57 996 17.5 Call 0.02 0.04 0.05 0.00 0 222 18.0 Call 0.02 0.03 0.03 0.00 6 129 18.5 Call 0.01 0.03 0.02 -0.01 62 95 19.0 Call 0.00 0.02 0.02 0.00 11 115 19.5 Call 0.01 0.02 0.02 0.00 0 47 20.0 Call 0.00 0.03 0.01 -0.01 1 496 20.5 Call 0.00 0.02 0.02 0.00 0 28 21.0 Call 0.01 0.03 0.02 0.01 0 199 21.5 Call 0.00 0.18 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.02 0.01 0 22 23.0 Call 0.00 0.03 0.02 0.02 0 115 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.05 0.05 0 96 26.0 Call 0.00 0.03 0.02 0.02 0 3 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 0 58 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.08 0.08 0 54 8.0 Put 0.00 0.03 0.02 0.02 0 1,732 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.05 0.04 0 1,016 9.5 Put 0.00 0.03 0.04 0.03 0 23 10.0 Put 0.00 0.02 0.02 0.00 35 1,416 10.5 Put 0.01 0.02 0.01 -0.01 5 57 11.0 Put 0.02 0.03 0.03 0.00 0 1,150 11.5 Put 0.03 0.04 0.04 -0.01 10 560 12.0 Put 0.05 0.06 0.05 -0.03 152 1,958 12.5 Put 0.08 0.09 0.08 -0.04 59 953 13.0 Put 0.13 0.15 0.13 -0.05 6,894 1,914 13.5 Put 0.22 0.24 0.24 -0.05 559 672 14.0 Put 0.36 0.40 0.39 -0.08 714 663 14.5 Put 0.59 0.62 0.60 -0.11 289 1,060 15.0 Put 0.90 0.95 0.90 -0.14 1,319 996 15.5 Put 1.27 1.32 1.35 -0.06 60 98 16.0 Put 1.69 1.75 1.75 -0.08 30 106 16.5 Put 2.11 2.22 2.26 -0.02 0 64 17.0 Put 2.63 2.69 2.62 -0.14 27 136 17.5 Put 3.10 3.20 3.10 -0.14 15 43 18.0 Put 3.55 3.70 3.70 -0.03 2 24 18.5 Put 4.05 4.20 3.67 -0.55 0 2 19.0 Put 4.55 4.70 4.71 -0.01 3 96 19.5 Put 5.05 5.20 4.75 -0.46 0 7 20.0 Put 5.55 5.70 5.30 -0.41 0 1 20.5 Put 6.05 6.20 0.00 0.00 0 0 21.0 Put 6.55 6.70 6.61 -0.09 24 2 21.5 Put 7.05 7.20 0.00 0.00 0 0 22.0 Put 7.55 7.70 7.60 -0.10 24 28 23.0 Put 8.50 8.70 8.50 -0.19 2 13 24.0 Put 9.55 9.70 9.27 -0.42 0 24 25.0 Put 10.55 10.70 10.35 -0.34 0 1 26.0 Put 11.55 11.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.30 9.50 0.00 0.00 0 0 6.0 Call 8.30 8.50 0.00 0.00 0 0 7.0 Call 7.30 7.50 0.00 0.00 0 0 8.0 Call 6.20 6.60 0.00 0.00 0 0 8.5 Call 5.85 5.95 0.00 0.00 0 0 9.0 Call 5.35 5.50 5.88 0.56 0 20 9.5 Call 4.85 5.00 0.00 0.00 0 0 10.0 Call 4.30 4.50 4.70 0.36 0 8 10.5 Call 3.85 4.05 0.00 0.00 0 0 11.0 Call 3.40 3.50 3.80 0.43 0 1 11.5 Call 2.91 3.05 3.25 0.34 0 2 12.0 Call 2.45 2.55 2.56 0.10 6 261 12.5 Call 1.98 2.17 2.29 0.26 0 21 13.0 Call 1.64 1.70 1.75 0.12 0 11 13.5 Call 1.27 1.32 1.33 0.04 30 158 14.0 Call 0.96 0.99 1.00 0.03 4 174 14.5 Call 0.69 0.72 0.70 -0.02 112 413 15.0 Call 0.49 0.53 0.51 0.00 173 258 15.5 Call 0.34 0.37 0.44 0.05 3 370 16.0 Call 0.23 0.26 0.24 -0.04 15 1,580 16.5 Call 0.16 0.17 0.16 -0.03 11 132 17.0 Call 0.11 0.13 0.13 -0.01 221 487 17.5 Call 0.08 0.09 0.09 -0.01 12 124 18.0 Call 0.05 0.07 0.06 -0.01 10 84 18.5 Call 0.04 0.06 0.08 0.03 0 8 19.0 Call 0.03 0.05 0.04 0.00 6 34 19.5 Call 0.02 0.04 0.09 0.05 0 17 20.0 Call 0.02 0.03 0.03 0.00 0 71 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.02 0.03 0.09 0.07 0 2 22.0 Call 0.00 0.03 0.02 0.00 0 5 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.17 0.00 0.00 0 0 7.0 Put 0.00 0.11 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.13 0.12 0 1 8.5 Put 0.00 0.03 0.01 0.00 0 3 9.0 Put 0.01 0.03 0.12 0.10 0 6 9.5 Put 0.02 0.03 0.03 0.00 0 69 10.0 Put 0.03 0.04 0.04 0.00 10 1,118 10.5 Put 0.04 0.05 0.04 -0.01 3 21 11.0 Put 0.06 0.07 0.06 -0.01 11 76 11.5 Put 0.09 0.10 0.09 -0.03 1 505 12.0 Put 0.13 0.15 0.14 -0.03 203 533 12.5 Put 0.20 0.21 0.20 -0.04 77 784 13.0 Put 0.28 0.31 0.30 -0.04 209 216 13.5 Put 0.41 0.44 0.43 -0.06 157 373 14.0 Put 0.59 0.63 0.61 -0.07 94 288 14.5 Put 0.83 0.87 0.83 -0.10 266 367 15.0 Put 1.12 1.16 1.15 -0.07 22 344 15.5 Put 1.46 1.51 1.44 -0.15 0 36 16.0 Put 1.85 1.90 1.93 -0.05 5 60 16.5 Put 2.23 2.41 2.40 0.00 0 101 17.0 Put 2.70 2.83 3.13 0.28 0 4 17.5 Put 3.15 3.25 2.58 -0.73 0 4 18.0 Put 3.60 3.75 3.69 -0.09 0 4 18.5 Put 4.10 4.25 4.25 -0.01 0 22 19.0 Put 4.55 4.80 6.25 1.50 0 14 19.5 Put 5.10 5.20 0.00 0.00 0 0 20.0 Put 5.55 5.75 6.93 1.20 0 3 20.5 Put 6.05 6.25 0.00 0.00 0 0 21.0 Put 6.55 6.70 6.83 0.10 0 2 22.0 Put 7.50 7.70 7.30 -0.42 0 2 23.0 Put 8.50 8.70 8.37 -0.35 0 1 24.0 Put 9.50 9.70 0.00 0.00 0 0 25.0 Put 10.50 10.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.30 9.55 0.00 0.00 0 0 8.0 Call 6.30 6.55 0.00 0.00 0 0 8.5 Call 5.75 6.05 0.00 0.00 0 0 9.0 Call 5.35 5.50 0.00 0.00 0 0 9.5 Call 4.80 5.05 0.00 0.00 0 0 10.0 Call 4.30 4.60 4.45 0.08 1 2 10.5 Call 3.85 4.10 0.00 0.00 0 0 11.0 Call 3.40 3.65 0.00 0.00 0 0 11.5 Call 2.97 3.15 0.00 0.00 0 0 12.0 Call 2.54 2.68 0.00 0.00 0 0 12.5 Call 2.14 2.25 2.44 0.31 0 5 13.0 Call 1.77 1.84 1.85 0.10 1 17 13.5 Call 1.43 1.48 1.42 0.00 5 36 14.0 Call 1.13 1.17 1.15 0.02 1 95 14.5 Call 0.87 0.90 0.85 -0.04 245 317 15.0 Call 0.66 0.70 0.66 -0.02 56 115 15.5 Call 0.50 0.54 0.51 0.00 3 31 16.0 Call 0.37 0.40 0.38 -0.01 18 292 16.5 Call 0.27 0.30 0.30 0.00 4 67 17.0 Call 0.20 0.23 0.22 0.00 13 59 17.5 Call 0.14 0.18 0.16 -0.01 8 124 18.0 Call 0.10 0.14 0.10 -0.04 9 53 18.5 Call 0.08 0.11 0.13 0.03 0 5 19.0 Call 0.06 0.09 0.11 0.03 0 11 19.5 Call 0.05 0.08 0.08 0.01 0 37 20.0 Call 0.03 0.07 0.05 -0.01 0 26 21.0 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.05 0.02 0 24 23.0 Call 0.00 0.07 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.07 0.00 0.00 0 0 8.5 Put 0.00 0.08 0.10 0.06 0 1 9.0 Put 0.00 0.09 0.00 0.00 0 0 9.5 Put 0.01 0.10 0.00 0.00 0 0 10.0 Put 0.05 0.12 0.06 -0.02 0 65 10.5 Put 0.08 0.10 0.15 0.05 0 2 11.0 Put 0.11 0.14 0.12 0.00 22 6 11.5 Put 0.16 0.18 0.17 -0.01 46 18 12.0 Put 0.22 0.25 0.24 -0.01 16 51 12.5 Put 0.30 0.33 0.32 -0.03 4 36 13.0 Put 0.41 0.45 0.45 -0.01 4 69 13.5 Put 0.57 0.60 0.57 -0.06 10 52 14.0 Put 0.76 0.80 0.78 -0.06 61 732 14.5 Put 0.98 1.04 1.02 -0.07 1 89 15.0 Put 1.30 1.34 1.30 -0.09 1 43 15.5 Put 1.63 1.68 1.51 -0.21 0 523 16.0 Put 1.99 2.05 2.03 -0.07 0 42 16.5 Put 2.38 2.45 2.40 -0.11 0 1 17.0 Put 2.77 2.92 2.89 -0.04 1 1 17.5 Put 3.25 3.35 3.05 -0.33 0 11 18.0 Put 3.65 3.80 0.00 0.00 0 0 18.5 Put 4.05 4.40 0.00 0.00 0 0 19.0 Put 4.55 4.90 4.22 -0.56 0 2 19.5 Put 5.05 5.35 0.00 0.00 0 0 20.0 Put 5.55 5.80 5.70 -0.06 0 3 21.0 Put 6.55 6.80 6.90 0.16 0 1 22.0 Put 7.50 7.80 7.61 -0.12 0 4 23.0 Put 8.50 8.75 8.35 -0.37 0 2 24.0 Put 9.50 9.75 0.00 0.00 0 0 25.0 Put 10.45 10.80 10.01 -0.70 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 28 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.30 13.45 0.00 0.00 0 0 2.0 Call 12.30 12.45 11.40 -0.91 0 1 3.0 Call 11.35 11.45 0.00 0.00 0 0 4.0 Call 10.35 10.45 8.70 -1.61 0 2 5.0 Call 9.35 9.50 9.08 -0.23 0 183 6.0 Call 8.35 8.45 8.56 0.25 0 2,451 7.0 Call 7.35 7.50 7.62 0.30 0 942 8.0 Call 6.35 6.50 6.71 0.38 0 16 9.0 Call 5.35 5.50 5.91 0.56 0 15 10.0 Call 4.40 4.55 4.80 0.39 0 263 11.0 Call 3.50 3.60 3.88 0.40 0 227 12.0 Call 2.62 2.74 2.76 0.13 11 1,026 13.0 Call 1.90 1.96 1.90 0.01 94 1,864 14.0 Call 1.28 1.32 1.25 -0.05 12 2,127 15.0 Call 0.82 0.85 0.85 0.01 155 9,783 16.0 Call 0.50 0.53 0.51 -0.02 131 4,339 17.0 Call 0.30 0.32 0.33 0.00 43 3,322 18.0 Call 0.18 0.20 0.20 0.00 18 3,269 19.0 Call 0.11 0.13 0.12 -0.01 11 1,770 20.0 Call 0.07 0.09 0.08 -0.01 228 5,627 21.0 Call 0.06 0.07 0.07 0.00 0 1,244 22.0 Call 0.04 0.05 0.05 0.00 1 1,032 23.0 Call 0.03 0.04 0.04 0.00 16 1,457 24.0 Call 0.02 0.03 0.03 0.00 0 1,269 25.0 Call 0.01 0.03 0.03 0.00 0 2,023 26.0 Call 0.01 0.03 0.03 0.01 10 562 27.0 Call 0.01 0.03 0.04 0.02 0 635 28.0 Call 0.00 0.03 0.02 0.00 0 912 29.0 Call 0.00 0.03 0.02 0.00 0 457 30.0 Call 0.01 0.03 0.02 0.00 211 2,579 31.0 Call 0.00 0.03 0.02 0.01 0 517 32.0 Call 0.00 0.03 0.01 0.00 0 612 33.0 Call 0.00 0.03 0.03 0.02 0 527 34.0 Call 0.01 0.03 0.01 0.00 10 376 35.0 Call 0.00 0.03 0.01 0.00 0 1,171 36.0 Call 0.00 0.03 0.09 0.09 0 538 37.0 Call 0.00 0.03 0.06 0.06 0 643 38.0 Call 0.00 0.03 0.07 0.07 0 414 39.0 Call 0.00 0.03 0.01 0.01 0 769 40.0 Call 0.00 0.02 0.01 0.01 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 167 2.0 Put 0.00 0.03 0.03 0.03 0 562 3.0 Put 0.00 0.03 0.02 0.02 1 206 4.0 Put 0.00 0.03 0.05 0.04 0 147 5.0 Put 0.00 0.02 0.03 0.02 0 2,252 6.0 Put 0.00 0.03 0.02 0.00 0 251 7.0 Put 0.01 0.03 0.02 0.00 3 3,023 8.0 Put 0.03 0.04 0.04 0.00 0 5,206 9.0 Put 0.06 0.07 0.07 0.00 130 3,732 10.0 Put 0.10 0.11 0.11 -0.01 430 9,457 11.0 Put 0.19 0.20 0.20 0.00 781 5,239 12.0 Put 0.33 0.34 0.33 -0.02 1,501 12,537 13.0 Put 0.56 0.59 0.57 -0.04 397 16,901 14.0 Put 0.93 0.95 0.95 -0.07 196 6,501 15.0 Put 1.45 1.50 1.45 -0.11 389 4,327 16.0 Put 2.14 2.18 2.21 -0.04 282 2,332 17.0 Put 2.92 2.98 2.94 -0.11 25 5,141 18.0 Put 3.80 3.90 3.85 -0.06 10 2,509 19.0 Put 4.70 4.80 4.75 -0.10 1 1,310 20.0 Put 5.65 5.75 5.75 -0.05 41 2,301 21.0 Put 6.60 6.75 6.18 -0.60 0 410 22.0 Put 7.60 7.75 7.64 -0.12 0 629 23.0 Put 8.60 8.75 8.30 -0.44 0 582 24.0 Put 9.60 9.75 9.66 -0.08 3 333 25.0 Put 10.60 10.70 10.63 -0.10 31 1,193 26.0 Put 11.55 11.70 11.37 -0.36 0 495 27.0 Put 12.55 12.70 12.54 -0.18 0 252 28.0 Put 13.55 13.70 13.27 -0.45 0 261 29.0 Put 14.55 14.70 14.19 -0.53 0 251 30.0 Put 15.05 16.15 15.10 -0.61 0 618 31.0 Put 16.05 16.80 16.84 0.13 0 376 32.0 Put 17.05 18.15 17.91 0.20 0 76 33.0 Put 18.05 18.90 18.35 -0.35 0 59 34.0 Put 19.35 19.90 19.37 -0.33 0 43 35.0 Put 20.45 20.90 20.50 -0.20 0 206 36.0 Put 21.05 21.90 22.50 0.81 0 79 37.0 Put 22.05 22.85 23.05 0.36 0 291 38.0 Put 23.05 23.85 25.22 1.53 0 141 39.0 Put 24.05 25.15 25.99 1.30 0 14 40.0 Put 25.05 26.15 25.35 -0.34 0 89 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 9.55 0.00 0.00 0 0 8.0 Call 6.30 6.60 0.00 0.00 0 0 8.5 Call 5.80 6.10 0.00 0.00 0 0 9.0 Call 5.35 5.60 0.00 0.00 0 0 9.5 Call 4.85 5.15 0.00 0.00 0 0 10.0 Call 4.45 4.65 0.00 0.00 0 0 10.5 Call 3.95 4.25 0.00 0.00 0 0 11.0 Call 3.55 3.70 0.00 0.00 0 0 11.5 Call 3.15 3.30 3.30 0.16 0 17 12.0 Call 2.69 2.88 3.05 0.32 0 2 12.5 Call 2.37 2.44 0.00 0.00 0 0 13.0 Call 2.02 2.08 0.00 0.00 0 0 13.5 Call 1.70 1.76 1.79 0.09 0 39 14.0 Call 1.41 1.47 1.47 0.05 1 71 14.5 Call 1.17 1.21 1.17 0.00 8 68 15.0 Call 0.95 1.00 1.00 0.03 21 57 15.5 Call 0.78 0.82 0.83 0.05 3 50 16.0 Call 0.62 0.66 0.63 -0.02 1 37 16.5 Call 0.51 0.54 0.52 0.00 10 68 17.0 Call 0.40 0.45 0.43 0.00 1 30 17.5 Call 0.32 0.36 0.34 -0.01 14 144 18.0 Call 0.26 0.30 0.26 -0.02 2 27 18.5 Call 0.20 0.25 0.24 0.01 2 111 19.0 Call 0.17 0.21 0.19 0.00 1 4 19.5 Call 0.14 0.17 0.16 0.00 21 7 20.0 Call 0.11 0.14 0.13 0.00 0 53 21.0 Call 0.08 0.11 0.00 0.00 0 0 22.0 Call 0.05 0.09 0.00 0.00 0 0 23.0 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.01 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.01 0.11 0.00 0.00 0 0 8.5 Put 0.02 0.13 0.06 -0.01 0 3 9.0 Put 0.05 0.15 0.07 -0.03 0 62 9.5 Put 0.11 0.14 0.11 -0.01 0 2 10.0 Put 0.14 0.18 0.15 -0.01 0 41 10.5 Put 0.20 0.23 0.22 0.01 69 29 11.0 Put 0.25 0.28 0.28 0.00 4 18 11.5 Put 0.33 0.36 0.36 0.00 1 7 12.0 Put 0.42 0.46 0.47 0.01 0 11 12.5 Put 0.53 0.58 0.52 -0.06 0 505 13.0 Put 0.68 0.73 0.60 -0.14 0 33 13.5 Put 0.86 0.90 0.83 -0.09 0 77 14.0 Put 1.07 1.12 1.10 -0.04 3 32 14.5 Put 1.30 1.37 1.30 -0.09 0 58 15.0 Put 1.59 1.67 1.65 -0.04 12 18 15.5 Put 1.93 1.98 1.75 -0.25 0 12 16.0 Put 2.28 2.36 2.08 -0.29 0 2 16.5 Put 2.63 2.72 2.25 -0.49 0 1 17.0 Put 3.00 3.10 0.00 0.00 0 0 17.5 Put 3.45 3.55 3.52 -0.04 16 8 18.0 Put 3.85 4.00 0.00 0.00 0 0 18.5 Put 4.30 4.45 4.15 -0.29 0 12 19.0 Put 4.75 4.90 4.89 -0.01 1 0 19.5 Put 5.20 5.35 5.30 -0.07 0 33 20.0 Put 5.60 5.95 5.50 -0.34 0 22 21.0 Put 6.55 6.90 0.00 0.00 0 0 22.0 Put 7.55 7.85 0.00 0.00 0 0 23.0 Put 8.50 8.85 0.00 0.00 0 0 24.0 Put 9.50 9.85 0.00 0.00 0 0 25.0 Put 10.50 10.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 9.70 0.00 0.00 0 0 6.0 Call 8.25 8.55 0.00 0.00 0 0 7.0 Call 7.25 7.60 7.48 0.12 0 27 8.0 Call 6.25 6.60 5.45 -0.92 0 7 9.0 Call 5.35 5.70 5.00 -0.40 0 1 10.0 Call 4.50 4.65 4.56 0.07 2 107 11.0 Call 3.65 3.80 3.30 -0.33 0 28 12.0 Call 2.83 2.92 3.10 0.27 0 93 13.0 Call 2.13 2.20 2.13 0.00 3 739 14.0 Call 1.54 1.60 1.54 -0.01 14 1,132 15.0 Call 1.08 1.12 1.10 0.01 20 1,481 16.0 Call 0.74 0.79 0.77 0.01 3 736 17.0 Call 0.50 0.54 0.52 -0.01 15 817 18.0 Call 0.34 0.38 0.38 0.03 18 1,650 19.0 Call 0.23 0.27 0.26 0.00 137 237 20.0 Call 0.16 0.20 0.18 0.00 94 1,304 21.0 Call 0.11 0.15 0.13 0.00 8 269 22.0 Call 0.08 0.11 0.11 0.01 0 579 23.0 Call 0.07 0.09 0.07 -0.01 0 280 24.0 Call 0.01 0.13 0.06 0.00 0 337 25.0 Call 0.02 0.06 0.08 0.04 0 1,026 26.0 Call 0.00 0.11 0.07 0.04 0 637 27.0 Call 0.01 0.10 0.05 0.03 0 198 28.0 Call 0.00 0.10 0.05 0.04 0 180 29.0 Call 0.00 0.07 0.09 0.08 0 400 30.0 Call 0.01 0.04 0.01 0.00 10 863 31.0 Call 0.00 0.08 0.06 0.06 0 496 32.0 Call 0.00 0.08 0.01 0.01 0 1,348 33.0 Call 0.00 0.06 0.19 0.19 0 788 34.0 Call 0.00 0.06 0.04 0.04 0 194 35.0 Call 0.00 0.08 0.10 0.10 0 154 36.0 Call 0.00 0.06 0.04 0.04 0 331 37.0 Call 0.00 0.06 0.10 0.10 0 189 38.0 Call 0.00 0.06 0.05 0.05 0 469 39.0 Call 0.00 0.06 0.04 0.04 0 165 40.0 Call 0.00 0.06 0.01 0.01 0 252 41.0 Call 0.00 0.05 0.05 0.05 0 641 42.0 Call 0.01 0.04 0.01 0.01 0 109 43.0 Call 0.00 0.04 0.15 0.15 0 225 44.0 Call 0.00 0.05 0.10 0.10 0 690 45.0 Call 0.00 0.06 0.04 0.04 0 167 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.05 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.04 0.18 0.18 0 9 50.0 Call 0.00 0.05 0.04 0.04 0 539 51.0 Call 0.00 0.05 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.03 0.03 0.03 0 550 60.0 Call 0.00 0.07 0.01 0.01 0 292 65.0 Call 0.01 0.06 0.02 0.02 0 2,694 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.01 -0.04 0 5,782 6.0 Put 0.00 0.09 0.42 0.36 0 95 7.0 Put 0.01 0.11 0.06 -0.02 2 1,144 8.0 Put 0.01 0.14 0.09 0.00 0 657 9.0 Put 0.11 0.16 0.10 -0.03 0 385 10.0 Put 0.20 0.22 0.23 0.02 760 1,325 11.0 Put 0.32 0.36 0.37 0.02 10 892 12.0 Put 0.50 0.55 0.53 -0.03 102 1,784 13.0 Put 0.79 0.84 0.81 -0.05 213 4,193 14.0 Put 1.19 1.26 1.26 -0.01 222 6,204 15.0 Put 1.73 1.79 1.75 -0.06 240 1,704 16.0 Put 2.39 2.47 2.24 -0.24 0 925 17.0 Put 3.10 3.25 2.82 -0.43 0 675 18.0 Put 3.95 4.05 3.85 -0.22 0 1,191 19.0 Put 4.80 4.95 4.45 -0.52 0 1,435 20.0 Put 5.75 5.85 5.85 -0.03 0 6,338 21.0 Put 6.65 6.90 6.50 -0.34 0 880 22.0 Put 7.60 7.90 7.70 -0.10 0 488 23.0 Put 8.55 8.85 10.35 1.57 0 499 24.0 Put 9.50 9.85 10.30 0.54 0 471 25.0 Put 10.55 10.85 10.69 -0.05 1 914 26.0 Put 11.55 11.80 11.67 -0.06 10 182 27.0 Put 12.50 12.80 13.05 0.34 0 60 28.0 Put 13.50 13.75 13.85 0.14 0 307 29.0 Put 14.50 14.80 13.95 -0.75 0 61 30.0 Put 15.10 16.20 16.05 0.35 0 175 31.0 Put 16.05 17.20 17.50 0.81 0 182 32.0 Put 17.05 18.20 14.79 -2.90 0 346 33.0 Put 18.05 19.15 21.28 2.59 0 110 34.0 Put 19.05 20.15 20.40 0.71 0 135 35.0 Put 20.05 21.15 21.10 0.41 0 51 36.0 Put 21.05 22.15 23.60 1.91 0 13 37.0 Put 22.05 23.15 24.21 1.52 0 17 38.0 Put 23.05 24.15 20.58 -3.11 0 22 39.0 Put 24.05 25.15 21.33 -3.36 0 15 40.0 Put 25.05 26.15 25.79 0.10 0 110 41.0 Put 26.05 27.15 27.70 1.01 0 4 42.0 Put 27.05 28.15 18.40 -9.29 0 146 43.0 Put 28.05 29.15 19.32 -9.37 0 30 44.0 Put 29.05 30.15 29.95 0.26 0 2 45.0 Put 30.05 31.15 30.60 -0.09 0 38 46.0 Put 31.05 32.15 21.40 -10.29 0 23 47.0 Put 32.05 33.15 24.50 -8.19 0 5 48.0 Put 33.05 34.15 23.05 -10.64 0 0 49.0 Put 34.05 35.15 34.70 0.01 0 0 50.0 Put 35.05 36.15 34.85 -0.84 0 1,163 51.0 Put 36.05 37.15 0.00 0.00 0 0 52.0 Put 37.05 38.15 26.60 -11.09 0 0 53.0 Put 38.05 39.15 0.00 0.00 0 0 54.0 Put 39.05 40.15 31.05 -8.64 0 0 55.0 Put 40.05 41.15 31.34 -9.35 0 25 56.0 Put 41.05 42.15 29.35 -12.34 0 1 60.0 Put 45.05 46.15 34.50 -11.19 0 0 65.0 Put 50.05 51.15 38.20 -12.49 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 63 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.30 9.55 0.00 0.00 0 0 6.0 Call 8.30 8.55 0.00 0.00 0 0 7.0 Call 7.35 7.50 0.00 0.00 0 0 8.0 Call 6.35 6.55 0.00 0.00 0 0 9.0 Call 5.50 5.65 0.00 0.00 0 0 10.0 Call 4.65 4.75 0.00 0.00 0 0 11.0 Call 3.80 3.95 0.00 0.00 0 0 12.0 Call 3.05 3.15 0.00 0.00 0 0 13.0 Call 2.42 2.49 2.50 0.00 1 0 14.0 Call 1.86 1.93 1.93 0.00 32 0 15.0 Call 1.40 1.47 1.44 0.00 130 0 16.0 Call 1.05 1.11 1.11 0.00 1 0 17.0 Call 0.78 0.84 0.00 0.00 0 0 18.0 Call 0.59 0.63 0.00 0.00 0 0 19.0 Call 0.44 0.48 0.00 0.00 0 0 20.0 Call 0.33 0.37 0.32 0.00 3 0 21.0 Call 0.24 0.29 0.25 0.00 43 0 22.0 Call 0.19 0.22 0.22 0.00 130 0 23.0 Call 0.15 0.18 0.00 0.00 0 0 24.0 Call 0.12 0.15 0.00 0.00 0 0 25.0 Call 0.09 0.13 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.50 0.00 0.00 0 0 6.0 Put 0.00 0.50 0.00 0.00 0 0 7.0 Put 0.00 0.20 0.00 0.00 0 0 8.0 Put 0.14 0.17 0.00 0.00 0 0 9.0 Put 0.23 0.26 0.26 0.00 20 0 10.0 Put 0.35 0.38 0.38 0.00 3 0 11.0 Put 0.53 0.57 0.56 0.00 10 0 12.0 Put 0.78 0.82 0.79 0.00 1 0 13.0 Put 1.12 1.16 1.12 0.00 1 0 14.0 Put 1.54 1.60 1.55 0.00 27 0 15.0 Put 2.08 2.15 2.18 0.00 247 0 16.0 Put 2.73 2.79 0.00 0.00 0 0 17.0 Put 3.40 3.55 0.00 0.00 0 0 18.0 Put 4.20 4.35 0.00 0.00 0 0 19.0 Put 5.05 5.20 0.00 0.00 0 0 20.0 Put 5.90 6.10 5.96 0.00 55 0 21.0 Put 6.85 7.00 0.00 0.00 0 0 22.0 Put 7.80 7.90 0.00 0.00 0 0 23.0 Put 8.75 8.95 0.00 0.00 0 0 24.0 Put 9.70 9.90 0.00 0.00 0 0 25.0 Put 10.65 10.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 119 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.25 13.50 18.50 5.19 0 0 2.0 Call 12.30 12.45 0.00 0.00 0 0 3.0 Call 11.25 11.45 0.00 0.00 0 0 4.0 Call 10.30 10.50 0.00 0.00 0 0 5.0 Call 9.30 9.50 9.81 0.47 0 25 6.0 Call 8.35 8.55 6.80 -1.59 0 12 7.0 Call 7.45 7.60 5.30 -2.17 0 8 8.0 Call 6.50 6.80 7.05 0.46 0 6 9.0 Call 5.75 5.90 5.75 0.00 0 61 10.0 Call 4.95 5.10 5.40 0.43 0 170 11.0 Call 4.25 4.35 4.75 0.50 0 75 12.0 Call 3.55 3.70 3.65 0.06 2 887 13.0 Call 3.00 3.10 3.05 0.03 0 990 14.0 Call 2.49 2.59 2.53 0.02 20 1,262 15.0 Call 2.08 2.14 2.12 0.03 329 31,290 16.0 Call 1.71 1.80 1.78 0.05 41 2,100 17.0 Call 1.42 1.50 1.47 0.04 42 997 18.0 Call 1.19 1.25 1.23 0.04 167 1,263 19.0 Call 0.96 1.05 1.02 0.01 16 634 20.0 Call 0.82 0.89 0.85 0.01 32 2,307 21.0 Call 0.68 0.75 0.73 0.03 10 124 22.0 Call 0.58 0.64 0.62 0.03 0 524 23.0 Call 0.50 0.54 0.55 0.04 0 480 24.0 Call 0.42 0.47 0.46 0.01 0 396 25.0 Call 0.36 0.41 0.38 0.00 24 1,074 26.0 Call 0.31 0.36 0.34 0.01 0 99 27.0 Call 0.27 0.31 0.28 0.00 0 460 28.0 Call 0.24 0.28 0.30 0.04 0 529 29.0 Call 0.21 0.25 0.24 0.01 0 317 30.0 Call 0.19 0.22 0.20 0.00 2 1,750 31.0 Call 0.17 0.20 0.20 0.02 200 426 32.0 Call 0.15 0.18 0.18 0.01 0 93 33.0 Call 0.13 0.17 0.25 0.10 0 232 34.0 Call 0.12 0.16 0.21 0.07 0 38 35.0 Call 0.11 0.15 0.15 0.02 0 860 36.0 Call 0.10 0.14 0.47 0.35 0 224 37.0 Call 0.06 0.18 0.10 -0.01 0 142 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.04 0 41 2.0 Put 0.00 0.05 0.03 0.02 0 585 3.0 Put 0.00 0.10 0.05 0.03 0 135 4.0 Put 0.02 0.14 0.06 0.00 0 691 5.0 Put 0.06 0.12 0.11 0.00 0 1,058 6.0 Put 0.15 0.19 0.18 0.00 0 3,767 7.0 Put 0.25 0.28 0.25 -0.02 2 1,977 8.0 Put 0.37 0.41 0.38 -0.01 2 1,539 9.0 Put 0.54 0.57 0.57 0.00 0 1,118 10.0 Put 0.75 0.80 0.75 -0.04 153 6,155 11.0 Put 1.04 1.07 1.07 0.00 34 1,498 12.0 Put 1.35 1.42 1.40 0.00 81 2,659 13.0 Put 1.76 1.83 1.82 0.00 25 3,230 14.0 Put 2.25 2.32 2.34 0.03 13 2,887 15.0 Put 2.81 2.89 2.89 0.00 34 2,062 16.0 Put 3.40 3.55 3.50 -0.02 1 995 17.0 Put 4.10 4.25 3.90 -0.32 0 639 18.0 Put 4.85 5.00 4.90 -0.07 201 857 19.0 Put 5.65 5.80 5.70 -0.08 200 321 20.0 Put 6.45 6.60 6.55 -0.05 0 980 21.0 Put 7.30 7.45 7.15 -0.31 0 346 22.0 Put 8.20 8.35 7.92 -0.42 0 661 23.0 Put 9.10 9.25 8.95 -0.30 0 228 24.0 Put 10.00 10.25 10.07 -0.11 0 448 25.0 Put 10.55 11.50 10.97 -0.14 0 279 26.0 Put 11.50 12.45 11.56 -0.49 0 87 27.0 Put 12.45 13.45 12.67 -0.33 0 85 28.0 Put 13.40 14.40 14.90 0.93 0 66 29.0 Put 14.35 15.40 14.41 -0.53 0 171 30.0 Put 15.30 16.35 15.10 -0.81 0 34 31.0 Put 16.30 17.35 14.15 -2.73 0 120 32.0 Put 17.25 18.30 18.04 0.18 0 100 33.0 Put 18.25 19.30 20.65 1.80 0 44 34.0 Put 19.20 20.30 19.58 -0.25 0 55 35.0 Put 20.20 21.30 21.30 0.48 0 29 36.0 Put 21.20 22.25 22.68 0.88 0 18 37.0 Put 22.15 23.25 22.86 0.07 0 44 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 133 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 9.70 9.45 0.10 0 5 6.0 Call 8.30 8.75 0.00 0.00 0 0 7.0 Call 7.40 7.75 0.00 0.00 0 0 8.0 Call 6.50 6.85 6.60 -0.01 0 2 9.0 Call 5.80 5.95 6.29 0.48 0 61 10.0 Call 5.00 5.20 5.30 0.27 0 25 11.0 Call 4.30 4.45 4.30 -0.04 0 7 12.0 Call 3.65 3.80 4.10 0.41 0 30 13.0 Call 3.10 3.25 3.10 -0.03 5 713 14.0 Call 2.62 2.73 2.66 0.03 9 368 15.0 Call 2.19 2.30 2.29 0.07 0 360 16.0 Call 1.81 1.95 2.23 0.37 0 124 17.0 Call 1.53 1.64 1.63 0.06 2 563 18.0 Call 1.29 1.40 1.50 0.19 0 119 19.0 Call 1.08 1.18 1.18 0.08 0 265 20.0 Call 0.92 1.00 1.01 0.08 0 319 21.0 Call 0.79 0.86 0.88 0.08 0 255 22.0 Call 0.67 0.74 0.69 -0.01 0 107 23.0 Call 0.56 0.64 0.59 -0.01 0 181 24.0 Call 0.49 0.56 0.56 0.03 0 222 25.0 Call 0.45 0.48 0.46 0.00 0 324 26.0 Call 0.37 0.44 0.38 -0.02 0 204 27.0 Call 0.32 0.39 0.37 0.02 0 322 28.0 Call 0.29 0.34 0.34 0.04 0 158 29.0 Call 0.26 0.31 0.30 0.03 0 211 30.0 Call 0.23 0.28 0.27 0.02 0 337 31.0 Call 0.20 0.26 0.26 0.04 0 209 32.0 Call 0.18 0.24 0.20 0.00 0 154 33.0 Call 0.16 0.23 0.24 0.05 0 42 34.0 Call 0.15 0.22 0.17 0.00 0 460 35.0 Call 0.15 0.21 0.17 0.01 0 267 36.0 Call 0.12 0.20 0.16 0.01 0 359 37.0 Call 0.11 0.19 0.13 -0.02 0 257 38.0 Call 0.09 0.19 0.18 0.04 0 540 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.09 0.18 0.15 0.01 5 121 6.0 Put 0.16 0.28 0.20 -0.02 0 14 7.0 Put 0.28 0.33 0.42 0.11 0 129 8.0 Put 0.42 0.47 0.44 0.00 0 307 9.0 Put 0.58 0.65 0.58 -0.06 0 99 10.0 Put 0.82 0.89 0.87 0.00 5 126 11.0 Put 1.11 1.18 1.06 -0.11 0 52 12.0 Put 1.46 1.53 1.56 0.04 0 266 13.0 Put 1.87 1.96 1.96 0.00 0 608 14.0 Put 2.37 2.47 2.32 -0.14 0 324 15.0 Put 2.92 3.05 3.00 -0.04 11 1,057 16.0 Put 3.55 3.70 3.49 -0.18 0 1,165 17.0 Put 4.25 4.40 4.34 -0.03 0 185 18.0 Put 5.00 5.10 4.65 -0.46 0 542 19.0 Put 5.75 5.90 5.66 -0.23 0 295 20.0 Put 6.60 6.75 6.60 -0.11 0 178 21.0 Put 7.40 7.60 7.75 0.18 0 520 22.0 Put 8.30 8.45 8.11 -0.35 0 1,056 23.0 Put 9.20 9.35 9.05 -0.31 0 619 24.0 Put 10.10 10.25 11.25 0.97 0 161 25.0 Put 10.65 11.60 12.20 0.99 0 695 26.0 Put 11.60 12.55 13.30 1.17 0 66 27.0 Put 12.50 13.50 12.70 -0.38 0 147 28.0 Put 13.45 14.45 11.45 -2.58 0 47 29.0 Put 14.40 15.45 17.40 2.41 0 171 30.0 Put 15.35 16.40 15.52 -0.44 0 106 31.0 Put 16.35 17.40 18.74 1.81 0 5 32.0 Put 17.30 18.35 18.15 0.24 0 72 33.0 Put 18.30 19.35 12.72 -6.16 0 260 34.0 Put 19.25 20.30 17.50 -2.37 0 194 35.0 Put 20.25 21.30 21.35 0.50 0 327 36.0 Put 21.20 22.30 17.10 -4.74 0 844 37.0 Put 22.20 23.30 23.20 0.37 0 1,761 38.0 Put 23.20 24.25 25.30 1.48 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 154 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.30 13.50 10.92 -2.39 0 1 2.0 Call 12.30 12.50 9.89 -2.42 0 0 3.0 Call 11.30 11.50 9.11 -2.20 0 1 4.0 Call 10.30 10.50 8.15 -2.17 0 1 5.0 Call 9.35 9.55 9.96 0.60 0 27 6.0 Call 8.35 8.65 7.92 -0.50 0 1,117 7.0 Call 7.45 7.75 7.55 0.03 2 490 8.0 Call 6.65 6.80 6.62 -0.06 0 505 9.0 Call 5.85 6.05 4.70 -1.18 0 40 10.0 Call 5.10 5.25 5.25 0.11 1 1,291 11.0 Call 4.40 4.55 4.55 0.09 10 92 12.0 Call 3.80 3.95 3.92 0.08 1 398 13.0 Call 3.25 3.40 3.31 0.03 0 439 14.0 Call 2.77 2.90 2.82 -0.01 2 968 15.0 Call 2.36 2.50 2.40 0.01 10 1,954 16.0 Call 2.02 2.13 2.06 0.02 1 516 17.0 Call 1.72 1.83 1.75 -0.01 5 1,566 18.0 Call 1.45 1.56 1.54 0.04 52 1,470 19.0 Call 1.23 1.36 1.28 -0.01 2 1,078 20.0 Call 1.08 1.13 1.10 0.00 24 2,602 21.0 Call 0.93 1.02 0.97 0.00 0 275 22.0 Call 0.80 0.89 0.82 0.00 1 366 23.0 Call 0.70 0.78 0.75 0.03 0 775 24.0 Call 0.61 0.68 0.65 0.01 12 1,139 25.0 Call 0.54 0.61 0.57 0.00 0 2,809 26.0 Call 0.49 0.55 0.48 -0.03 0 850 27.0 Call 0.43 0.49 0.48 0.03 1 352 28.0 Call 0.38 0.45 0.41 -0.01 0 853 29.0 Call 0.34 0.41 0.38 0.00 0 184 30.0 Call 0.31 0.37 0.32 -0.02 9 4,092 31.0 Call 0.28 0.34 0.33 0.03 0 648 32.0 Call 0.22 0.33 0.32 0.04 0 344 33.0 Call 0.19 0.32 0.30 0.04 0 304 34.0 Call 0.17 0.30 0.23 -0.01 0 866 35.0 Call 0.20 0.28 0.21 -0.01 10 1,246 36.0 Call 0.14 0.27 0.25 0.05 0 370 37.0 Call 0.13 0.26 0.19 0.00 0 327 38.0 Call 0.12 0.25 0.24 0.06 0 369 39.0 Call 0.10 0.24 0.21 0.04 0 243 40.0 Call 0.14 0.18 0.16 0.00 22 3,177 41.0 Call 0.10 0.22 0.12 -0.03 0 641 42.0 Call 0.08 0.19 0.13 -0.01 0 870 43.0 Call 0.07 0.20 0.13 0.00 0 1,034 44.0 Call 0.06 0.19 0.14 0.01 0 2,494 45.0 Call 0.06 0.19 0.14 0.02 0 3,904 46.0 Call 0.05 0.18 0.10 -0.01 0 572 47.0 Call 0.05 0.18 0.11 0.00 0 52 48.0 Call 0.04 0.18 0.20 0.09 0 753 49.0 Call 0.04 0.17 0.91 0.81 0 98 50.0 Call 0.09 0.14 0.09 0.00 100 2,251 51.0 Call 0.03 0.16 0.12 0.03 0 213 52.0 Call 0.03 0.16 0.08 -0.01 0 137 53.0 Call 0.02 0.16 0.16 0.08 0 33 54.0 Call 0.02 0.16 0.37 0.29 0 164 55.0 Call 0.02 0.15 0.11 0.03 0 555 56.0 Call 0.02 0.15 0.18 0.11 0 293 57.0 Call 0.01 0.15 0.64 0.57 0 18 58.0 Call 0.01 0.15 0.27 0.20 0 220 59.0 Call 0.01 0.14 0.85 0.79 0 59 60.0 Call 0.05 0.14 0.13 0.07 0 3,604 61.0 Call 0.01 0.14 0.75 0.69 0 101 62.0 Call 0.00 0.14 0.23 0.18 0 205 63.0 Call 0.00 0.14 0.55 0.50 0 533 64.0 Call 0.00 0.14 0.26 0.21 0 507 65.0 Call 0.06 0.13 0.08 0.03 0 7,278 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.04 0.02 -0.01 0 5,016 2.0 Put 0.00 0.09 0.03 -0.03 0 747 3.0 Put 0.00 0.12 0.08 0.00 0 227 4.0 Put 0.05 0.18 0.10 -0.01 0 1,768 5.0 Put 0.15 0.20 0.18 0.00 10 1,440 6.0 Put 0.23 0.27 0.26 0.00 0 2,241 7.0 Put 0.34 0.40 0.38 0.01 3 2,623 8.0 Put 0.50 0.55 0.52 -0.01 35 2,755 9.0 Put 0.70 0.76 0.70 -0.04 0 2,977 10.0 Put 0.94 1.01 1.00 0.00 34 6,348 11.0 Put 1.26 1.33 1.29 -0.03 83 2,668 12.0 Put 1.62 1.71 1.68 -0.02 2 1,151 13.0 Put 2.07 2.15 2.11 -0.02 59 2,142 14.0 Put 2.58 2.67 2.65 -0.03 1 2,995 15.0 Put 3.15 3.25 3.10 -0.13 1 1,812 16.0 Put 3.75 3.90 3.85 -0.02 0 1,739 17.0 Put 4.45 4.60 4.50 -0.09 3 303 18.0 Put 5.20 5.30 5.25 -0.07 16 684 19.0 Put 5.95 6.15 6.05 -0.04 11 727 20.0 Put 6.75 6.90 6.85 -0.05 13 2,316 21.0 Put 7.60 7.75 7.60 -0.15 1 756 22.0 Put 8.45 8.65 7.97 -0.63 0 675 23.0 Put 9.35 9.50 9.65 0.16 0 234 24.0 Put 10.25 10.40 10.02 -0.38 0 1,639 25.0 Put 10.75 11.70 11.39 0.07 1 634 26.0 Put 11.70 12.65 11.90 -0.35 0 842 27.0 Put 12.60 13.25 14.70 1.51 0 517 28.0 Put 13.55 14.55 13.90 -0.25 0 749 29.0 Put 14.50 15.50 16.76 1.66 0 45 30.0 Put 15.45 16.50 15.69 -0.36 0 965 31.0 Put 16.40 17.45 18.37 1.36 0 269 32.0 Put 17.35 18.40 17.95 -0.03 0 127 33.0 Put 18.30 19.40 20.87 1.91 0 61 34.0 Put 19.30 20.40 21.16 1.23 0 99 35.0 Put 20.25 21.35 20.65 -0.26 0 212 36.0 Put 21.25 22.35 23.26 1.37 0 117 37.0 Put 22.20 23.35 23.40 0.53 0 67 38.0 Put 23.20 24.30 22.95 -0.91 0 1,124 39.0 Put 24.20 25.30 24.25 -0.59 0 32 40.0 Put 25.15 26.30 24.90 -0.93 0 794 41.0 Put 26.15 27.30 28.74 1.93 0 528 42.0 Put 27.15 28.30 30.24 2.44 0 603 43.0 Put 28.15 29.25 30.87 2.08 0 738 44.0 Put 29.10 30.25 21.05 -8.73 0 161 45.0 Put 30.10 31.25 31.30 0.52 0 319 46.0 Put 31.10 32.25 21.20 -10.57 0 112 47.0 Put 32.10 33.25 24.80 -7.96 0 7 48.0 Put 33.10 34.25 21.50 -12.25 0 31 49.0 Put 34.05 35.25 25.85 -8.90 0 13 50.0 Put 35.05 36.25 31.57 -4.17 0 135 51.0 Put 36.05 37.25 28.85 -7.89 0 12 52.0 Put 37.05 38.20 26.50 -11.23 0 220 53.0 Put 38.05 39.20 27.50 -11.23 0 275 54.0 Put 39.05 40.20 28.35 -11.37 0 325 55.0 Put 40.05 41.20 29.30 -11.42 0 50 56.0 Put 41.05 42.20 37.00 -4.71 0 0 57.0 Put 42.05 43.20 32.40 -10.31 0 10 58.0 Put 43.05 44.20 0.00 0.00 0 0 59.0 Put 44.00 45.20 34.20 -10.50 0 5 60.0 Put 45.00 46.20 44.90 -0.80 0 1,726 61.0 Put 46.00 47.20 46.05 -0.65 0 492 62.0 Put 47.00 48.20 46.95 -0.75 0 288 63.0 Put 48.00 49.20 37.10 -11.59 0 2 64.0 Put 49.00 50.20 38.00 -11.69 0 0 65.0 Put 50.00 51.20 51.23 0.54 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 210 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 12.25 12.55 0.00 0.00 0 0 3.0 Call 11.25 11.50 11.32 0.01 0 1 4.0 Call 10.25 10.50 10.38 0.06 0 1 5.0 Call 9.30 9.65 0.00 0.00 0 0 6.0 Call 8.45 8.70 0.00 0.00 0 0 7.0 Call 7.55 7.80 8.35 0.70 0 1 8.0 Call 6.80 7.00 7.45 0.60 0 1 9.0 Call 6.05 6.25 0.00 0.00 0 0 10.0 Call 5.35 5.55 5.95 0.53 0 7 11.0 Call 4.75 4.90 0.00 0.00 0 0 12.0 Call 4.15 4.35 4.54 0.31 0 24 13.0 Call 3.65 3.85 3.76 0.04 0 30 14.0 Call 3.20 3.40 3.30 0.05 2 49 15.0 Call 2.80 2.95 2.90 0.05 0 185 16.0 Call 2.48 2.61 2.66 0.14 0 210 17.0 Call 2.18 2.31 2.65 0.44 0 253 18.0 Call 1.94 2.05 2.02 0.06 0 85 19.0 Call 1.71 1.81 1.82 0.09 0 25 20.0 Call 1.53 1.63 1.62 0.08 0 813 21.0 Call 1.35 1.45 1.47 0.10 0 104 22.0 Call 1.20 1.31 1.24 0.03 0 51 23.0 Call 1.07 1.17 1.15 0.05 0 6 24.0 Call 0.98 1.06 1.02 0.03 0 5 25.0 Call 0.92 0.96 1.01 0.12 20 224 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.20 0.00 0.00 0 0 3.0 Put 0.00 0.11 0.15 0.08 0 320 4.0 Put 0.00 0.17 0.00 0.00 0 0 5.0 Put 0.03 0.28 0.26 0.05 0 813 6.0 Put 0.34 0.40 0.36 0.00 0 585 7.0 Put 0.50 0.56 0.53 0.00 1 508 8.0 Put 0.70 0.78 0.63 -0.12 0 1,096 9.0 Put 0.95 1.03 1.04 0.04 0 1,291 10.0 Put 1.26 1.34 1.25 -0.07 0 53 11.0 Put 1.61 1.70 1.55 -0.14 0 9 12.0 Put 2.02 2.13 2.12 0.00 25 149 13.0 Put 2.50 2.61 2.51 -0.09 0 28 14.0 Put 3.05 3.15 3.15 0.03 0 103 15.0 Put 3.60 3.75 3.60 -0.10 0 24 16.0 Put 4.25 4.40 5.50 1.14 0 17 17.0 Put 4.95 5.10 5.45 0.40 0 20 18.0 Put 5.65 5.80 5.75 -0.03 0 466 19.0 Put 6.40 6.60 7.85 1.30 0 159 20.0 Put 6.60 7.45 7.15 -0.19 0 508 21.0 Put 7.40 8.25 8.60 0.44 0 459 22.0 Put 8.25 9.35 9.80 0.81 0 1 23.0 Put 9.25 10.25 0.00 0.00 0 0 24.0 Put 10.10 11.10 11.62 0.88 0 188 25.0 Put 10.50 12.50 11.24 -0.40 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 224 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.00 9.80 8.40 -0.97 0 1 6.0 Call 7.85 8.95 0.00 0.00 0 0 7.0 Call 7.05 7.95 0.00 0.00 0 0 8.0 Call 6.85 7.05 7.65 0.77 0 22 9.0 Call 6.00 6.30 6.31 0.17 0 2 10.0 Call 5.45 5.60 5.13 -0.34 0 76 11.0 Call 4.80 5.00 5.52 0.67 0 2 12.0 Call 4.25 4.45 5.00 0.72 0 20 13.0 Call 3.75 3.90 3.80 0.04 0 201 14.0 Call 3.30 3.45 3.47 0.14 1 26 15.0 Call 2.91 3.10 3.05 0.10 0 186 16.0 Call 2.56 2.71 2.64 0.05 1 345 17.0 Call 2.25 2.41 2.65 0.35 0 507 18.0 Call 1.97 2.15 2.32 0.28 0 99 19.0 Call 1.80 1.90 2.06 0.26 0 29 20.0 Call 1.56 1.70 1.73 0.13 35 513 21.0 Call 1.40 1.53 1.48 0.05 0 277 22.0 Call 1.23 1.39 1.39 0.13 0 757 23.0 Call 1.12 1.24 1.25 0.10 0 31 24.0 Call 1.02 1.15 1.15 0.12 1 141 25.0 Call 0.89 1.02 1.03 0.10 0 2,892 26.0 Call 0.81 0.93 0.96 0.11 2 109 27.0 Call 0.73 0.85 0.84 0.07 0 55 28.0 Call 0.68 0.79 0.78 0.07 0 1,755 29.0 Call 0.62 0.72 0.71 0.07 0 68 30.0 Call 0.52 0.69 0.61 0.01 0 157 31.0 Call 0.51 0.64 1.18 0.63 0 12 32.0 Call 0.43 0.60 0.53 0.02 0 65 33.0 Call 0.39 0.56 0.55 0.07 0 59 34.0 Call 0.37 0.53 1.00 0.56 0 2 35.0 Call 0.36 0.48 0.42 0.01 10 405 36.0 Call 0.29 0.46 0.44 0.06 0 10 37.0 Call 0.34 0.42 0.37 0.01 47 227 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.71 0.29 0.06 0 1,266 6.0 Put 0.37 0.42 0.85 0.47 0 88 7.0 Put 0.54 0.60 0.56 -0.01 2 967 8.0 Put 0.75 0.82 1.40 0.61 0 49 9.0 Put 1.01 1.10 1.11 0.05 0 46 10.0 Put 1.33 1.41 1.32 -0.07 0 158 11.0 Put 1.71 1.79 2.49 0.73 0 20 12.0 Put 2.12 2.22 2.45 0.25 0 95 13.0 Put 2.60 2.71 2.49 -0.17 0 401 14.0 Put 3.10 3.25 3.22 0.00 0 40 15.0 Put 3.75 3.85 3.55 -0.28 0 139 16.0 Put 4.35 4.50 4.30 -0.16 0 70 17.0 Put 5.00 5.20 5.15 0.00 0 297 18.0 Put 5.50 6.10 5.80 -0.08 0 72 19.0 Put 6.40 6.85 6.47 -0.16 0 366 20.0 Put 6.80 7.60 7.75 0.33 0 59 21.0 Put 7.60 8.45 8.79 0.55 0 200 22.0 Put 8.45 9.45 6.85 -2.21 0 3 23.0 Put 9.30 10.30 11.90 1.97 0 407 24.0 Put 10.15 11.15 6.01 -4.79 0 4 25.0 Put 10.60 12.55 8.69 -2.99 0 2 26.0 Put 11.50 13.45 12.05 -0.55 0 6 27.0 Put 12.40 14.35 12.80 -0.71 0 21 28.0 Put 13.30 15.30 12.22 -2.21 0 2 29.0 Put 14.25 16.20 0.00 0.00 0 0 30.0 Put 15.20 17.10 18.10 1.80 0 5 31.0 Put 16.15 18.05 0.00 0.00 0 0 32.0 Put 17.10 19.00 18.25 0.05 0 10 33.0 Put 18.05 19.95 11.00 -8.16 0 2 34.0 Put 19.05 20.95 12.10 -8.02 0 1 35.0 Put 20.00 21.80 22.04 0.96 0 76 36.0 Put 20.95 23.05 22.62 0.58 0 74 37.0 Put 21.95 24.00 13.65 -9.36 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 315 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.35 6.65 6.45 0.06 0 505 10.0 Call 5.75 6.00 6.13 0.33 0 10 11.0 Call 5.20 5.45 5.60 0.36 0 32 12.0 Call 4.70 4.95 5.13 0.46 0 4 13.0 Call 4.20 4.50 4.65 0.45 0 13 14.0 Call 3.85 4.05 4.25 0.53 0 8 15.0 Call 3.45 3.65 3.55 0.12 2 47 16.0 Call 3.10 3.35 3.55 0.41 0 7 17.0 Call 2.81 3.05 3.15 0.27 0 19 18.0 Call 2.53 2.77 2.75 0.14 0 565 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.06 1.53 1.14 -0.11 0 459 10.0 Put 1.43 1.94 1.77 0.12 0 195 11.0 Put 1.85 2.46 2.09 0.02 0 2 12.0 Put 2.05 2.80 3.80 1.31 0 8 13.0 Put 2.60 3.30 2.74 -0.26 0 20 14.0 Put 3.60 3.90 3.61 0.11 2 1 15.0 Put 4.20 4.75 4.37 0.17 0 37 16.0 Put 4.40 5.35 4.58 -0.31 0 1 17.0 Put 5.00 6.15 0.00 0.00 0 0 18.0 Put 5.65 6.90 5.95 -0.38 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 518 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.20 13.60 13.05 -0.26 0 15 2.0 Call 12.35 12.60 12.47 0.16 15 0 3.0 Call 11.25 11.60 12.25 0.89 0 26 4.0 Call 10.35 10.90 10.70 0.24 0 3 5.0 Call 9.05 10.05 9.35 -0.28 0 39 6.0 Call 8.85 9.25 9.45 0.51 0 7 7.0 Call 8.20 8.60 8.67 0.35 0 57 8.0 Call 7.55 7.95 7.85 0.14 0 544 9.0 Call 6.95 7.40 7.03 -0.08 0 20 10.0 Call 6.45 6.85 6.66 0.15 5 598 11.0 Call 6.00 6.35 6.25 0.34 0 1,789 12.0 Call 5.50 5.90 5.75 0.26 7 2,339 13.0 Call 5.05 5.50 5.40 0.24 0 4,298 14.0 Call 4.75 5.05 4.86 0.03 4 3,760 15.0 Call 4.40 4.65 4.60 0.10 57 6,469 16.0 Call 4.10 4.40 4.25 0.08 0 385 17.0 Call 3.80 4.10 4.03 0.18 15 225 18.0 Call 3.70 3.85 3.77 0.17 1 357 19.0 Call 3.25 3.60 3.55 0.20 0 434 20.0 Call 3.20 3.40 3.26 0.11 54 4,804 21.0 Call 3.05 3.20 2.90 -0.06 0 296 22.0 Call 2.63 2.99 2.83 0.05 1 279 23.0 Call 2.48 2.80 2.66 0.05 2 365 24.0 Call 2.32 2.65 2.89 0.45 0 318 25.0 Call 2.30 2.48 2.44 0.12 31 2,718 26.0 Call 2.12 2.36 2.32 0.13 0 676 27.0 Call 2.05 2.25 2.13 0.07 0 466 28.0 Call 1.89 2.12 2.10 0.15 0 363 29.0 Call 1.73 2.04 1.89 0.04 0 508 30.0 Call 1.66 1.96 1.86 0.11 4 2,161 31.0 Call 1.51 1.93 1.78 0.12 0 337 32.0 Call 1.48 1.75 1.75 0.15 0 221 33.0 Call 1.40 1.75 1.64 0.10 0 239 34.0 Call 1.35 1.73 1.50 0.01 0 395 35.0 Call 1.27 1.65 1.50 0.07 0 2,086 36.0 Call 0.99 1.60 1.41 0.04 0 136 37.0 Call 0.93 1.66 1.30 -0.02 0 95 38.0 Call 0.87 1.60 1.30 0.04 0 647 39.0 Call 1.05 1.43 1.20 0.00 0 185 40.0 Call 1.10 1.30 1.02 -0.13 0 3,486 41.0 Call 0.96 1.47 0.90 -0.19 0 79 42.0 Call 0.67 1.19 1.25 0.21 0 368 43.0 Call 0.94 1.15 1.12 0.13 0 503 44.0 Call 0.59 1.31 0.99 0.02 0 116 45.0 Call 0.90 1.21 0.96 0.02 0 1,615 46.0 Call 0.55 1.13 0.93 0.01 0 54 47.0 Call 0.48 1.20 0.59 -0.30 0 35 48.0 Call 0.45 1.16 0.65 -0.22 0 49 49.0 Call 0.42 1.13 1.58 0.73 0 29 50.0 Call 0.50 0.95 0.80 -0.02 0 1,866 51.0 Call 0.37 1.07 0.82 0.02 0 84 52.0 Call 0.34 1.04 0.75 -0.02 0 48 53.0 Call 0.32 0.92 0.70 -0.05 0 49 54.0 Call 0.30 0.99 0.62 -0.11 0 20 55.0 Call 0.55 0.97 0.60 -0.10 0 1,425 56.0 Call 0.26 0.86 0.50 -0.18 0 58 57.0 Call 0.24 0.83 0.55 -0.10 0 8 58.0 Call 0.50 0.97 0.75 0.12 5 38 59.0 Call 0.21 0.95 0.55 -0.06 0 25 60.0 Call 0.47 0.69 0.65 0.06 8 795 61.0 Call 0.17 0.92 0.60 0.03 0 15 62.0 Call 0.22 0.91 0.55 0.00 0 223 63.0 Call 0.20 0.90 0.55 0.02 0 557 64.0 Call 0.50 0.88 0.52 0.01 0 70 65.0 Call 0.49 0.65 0.51 0.02 17 9,544 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.05 0.25 0.20 0.03 0 517 3.0 Put 0.05 0.44 0.35 0.02 0 304 4.0 Put 0.14 0.57 0.50 0.02 0 37 5.0 Put 0.50 0.75 0.74 0.07 0 462 6.0 Put 0.64 1.09 1.00 -0.01 0 119 7.0 Put 0.96 1.70 1.30 -0.10 0 72 8.0 Put 1.33 2.08 1.65 -0.13 0 41 9.0 Put 1.73 2.48 2.13 -0.04 1 184 10.0 Put 2.47 3.10 2.80 0.24 2 566 11.0 Put 2.99 3.60 3.27 0.33 2 341 12.0 Put 3.50 4.25 3.50 0.00 10 218 13.0 Put 3.60 4.70 3.93 -0.21 0 157 14.0 Put 4.10 5.30 4.00 -0.78 0 334 15.0 Put 5.40 5.95 5.41 -0.01 3 615 16.0 Put 5.75 6.70 6.12 0.05 1 250 17.0 Put 5.65 7.20 6.60 -0.12 0 115 18.0 Put 6.60 7.90 7.95 0.51 0 184 19.0 Put 7.35 8.65 8.35 0.18 0 105 20.0 Put 8.10 9.25 8.70 -0.24 0 297 21.0 Put 8.55 10.05 9.57 -0.15 0 256 22.0 Put 9.65 10.75 10.80 0.28 0 160 23.0 Put 10.15 11.60 11.40 0.08 0 95 24.0 Put 10.95 12.30 13.00 0.87 0 120 25.0 Put 11.75 13.15 14.10 1.13 0 1,691 26.0 Put 12.60 14.10 15.78 1.96 0 178 27.0 Put 13.45 14.90 12.93 -1.74 0 347 28.0 Put 14.30 15.85 17.20 1.66 0 137 29.0 Put 15.20 16.70 18.12 1.70 0 96 30.0 Put 16.90 17.55 17.25 -0.05 58 162 31.0 Put 16.95 18.50 18.89 0.70 0 7 32.0 Put 17.85 19.40 19.45 0.34 0 153 33.0 Put 18.75 20.45 21.28 1.25 0 9 34.0 Put 19.70 21.95 21.61 0.65 0 11 35.0 Put 21.10 22.15 22.74 0.85 0 115 36.0 Put 22.50 23.05 25.02 2.21 0 53 37.0 Put 23.40 23.85 23.59 -0.15 0 12 38.0 Put 24.35 24.85 25.10 0.43 0 54 39.0 Put 25.30 25.70 27.45 1.85 0 34 40.0 Put 26.25 26.65 26.00 -0.54 0 1,019 41.0 Put 27.15 27.70 29.67 2.20 0 22 42.0 Put 28.15 28.55 28.24 -0.16 0 242 43.0 Put 29.10 30.05 29.43 0.08 0 37 44.0 Put 30.05 30.45 24.79 -5.53 0 40 45.0 Put 31.00 31.40 31.60 0.32 0 21 46.0 Put 31.95 32.35 32.28 0.03 0 9 47.0 Put 32.95 33.30 33.06 -0.15 0 90 48.0 Put 33.90 34.30 34.27 0.09 0 125 49.0 Put 34.85 35.25 33.70 -1.45 0 16 50.0 Put 35.85 36.20 36.34 0.22 0 28 51.0 Put 36.80 37.20 37.14 0.05 0 5 52.0 Put 37.80 38.15 38.59 0.53 0 131 53.0 Put 38.80 39.15 0.00 0.00 0 0 54.0 Put 39.75 40.15 40.68 0.67 0 204 55.0 Put 40.75 41.65 41.32 0.34 0 12 56.0 Put 41.70 42.55 42.03 0.08 0 399 57.0 Put 42.75 43.45 43.50 0.57 0 8 58.0 Put 42.75 44.70 36.59 -7.32 0 8 59.0 Put 43.75 45.55 45.60 0.72 0 6 60.0 Put 44.65 46.60 46.24 0.38 0 474 61.0 Put 45.55 47.75 36.45 -10.40 0 154 62.0 Put 46.50 48.90 40.25 -7.58 0 9 63.0 Put 47.55 49.75 40.30 -8.51 0 120 64.0 Put 48.55 50.60 0.00 0.00 0 0 65.0 Put 49.95 51.75 50.70 -0.08 0 321 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 22, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.06 13.07 13.08 0.00 0.00 3300X200 0.00 0.00 206,986 Mon Aug 22 2022 8:56:02 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 26 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 8.20 9.90 1.82 0 1 6.0 Call 7.00 7.20 0.00 0.00 0 0 7.0 Call 6.00 6.20 0.00 0.00 0 0 7.5 Call 5.50 5.70 0.00 0.00 0 0 8.0 Call 5.00 5.20 0.00 0.00 0 0 8.5 Call 4.50 4.70 0.00 0.00 0 0 9.0 Call 4.05 4.20 0.00 0.00 0 0 9.5 Call 3.55 3.70 4.85 1.25 0 1 10.0 Call 3.05 3.20 4.88 1.77 0 14 10.5 Call 2.51 2.75 0.00 0.00 0 0 11.0 Call 2.02 2.22 2.21 0.06 0 13 11.5 Call 1.64 1.75 1.84 0.15 0 1 12.0 Call 1.23 1.30 1.30 0.04 0 45 12.5 Call 0.85 0.91 0.92 0.04 0 97 13.0 Call 0.55 0.59 0.60 0.02 0 2,282 13.5 Call 0.31 0.37 0.37 0.03 0 531 14.0 Call 0.18 0.21 0.19 0.00 0 713 14.5 Call 0.10 0.11 0.11 0.00 0 8,009 15.0 Call 0.06 0.07 0.07 0.00 0 1,302 15.5 Call 0.03 0.04 0.04 0.00 0 1,782 16.0 Call 0.03 0.04 0.04 0.01 0 2,181 16.5 Call 0.01 0.03 0.03 0.01 0 670 17.0 Call 0.01 0.02 0.03 0.01 0 1,077 17.5 Call 0.00 0.03 0.01 -0.01 0 223 18.0 Call 0.00 0.02 0.02 0.00 0 124 18.5 Call 0.00 0.02 0.02 0.01 0 115 19.0 Call 0.00 0.03 0.01 0.00 0 105 19.5 Call 0.01 0.03 0.02 0.01 0 47 20.0 Call 0.00 0.03 0.01 0.00 0 497 20.5 Call 0.00 0.03 0.02 0.01 0 28 21.0 Call 0.01 0.03 0.02 0.01 0 199 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.02 0.02 0 22 23.0 Call 0.00 0.03 0.02 0.02 0 115 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.05 0.05 0 96 26.0 Call 0.00 0.03 0.02 0.02 0 3 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 0 58 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.08 0.07 0 54 8.0 Put 0.00 0.03 0.02 0.01 0 1,732 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.02 0.00 0 1,132 9.5 Put 0.02 0.03 0.02 0.00 0 336 10.0 Put 0.03 0.04 0.03 0.00 0 2,251 10.5 Put 0.04 0.06 0.04 -0.01 0 619 11.0 Put 0.06 0.08 0.07 0.00 0 2,359 11.5 Put 0.10 0.12 0.11 0.00 0 1,733 12.0 Put 0.17 0.19 0.19 0.01 0 2,527 12.5 Put 0.28 0.32 0.29 -0.01 0 2,405 13.0 Put 0.48 0.52 0.48 -0.02 0 4,526 13.5 Put 0.73 0.78 0.72 -0.04 0 946 14.0 Put 1.08 1.16 1.08 -0.04 0 3,798 14.5 Put 1.49 1.56 1.48 -0.05 0 1,111 15.0 Put 1.94 2.02 1.91 -0.08 0 1,266 15.5 Put 2.39 2.51 2.39 -0.07 0 121 16.0 Put 2.90 3.05 2.92 -0.03 0 118 16.5 Put 3.30 3.55 3.40 -0.05 0 64 17.0 Put 3.75 4.00 3.82 -0.12 0 131 17.5 Put 4.35 4.50 4.35 -0.09 0 34 18.0 Put 4.85 5.00 4.80 -0.14 0 24 18.5 Put 5.35 5.50 3.67 -1.76 0 2 19.0 Put 5.80 6.00 4.71 -1.22 0 94 19.5 Put 6.25 6.55 4.75 -1.68 0 7 20.0 Put 6.85 7.00 5.30 -1.63 0 1 20.5 Put 6.35 8.20 0.00 0.00 0 0 21.0 Put 7.45 8.10 6.61 -1.32 0 26 21.5 Put 6.55 10.20 0.00 0.00 0 0 22.0 Put 8.80 9.00 7.60 -1.32 0 23 23.0 Put 9.80 10.00 8.50 -1.42 0 11 24.0 Put 10.75 11.00 9.27 -1.65 0 24 25.0 Put 11.80 12.00 10.35 -1.57 0 1 26.0 Put 12.65 13.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 8.20 0.00 0.00 0 0 6.0 Call 7.00 7.20 0.00 0.00 0 0 7.0 Call 6.00 6.20 0.00 0.00 0 0 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 5.05 5.20 0.00 0.00 0 0 8.5 Call 4.55 4.75 0.00 0.00 0 0 9.0 Call 4.05 4.25 5.88 1.77 0 20 9.5 Call 3.55 3.75 0.00 0.00 0 0 10.0 Call 3.05 3.30 4.70 1.54 0 8 10.5 Call 2.60 2.78 0.00 0.00 0 0 11.0 Call 2.15 2.29 2.31 0.08 0 11 11.5 Call 1.73 1.89 3.25 1.44 0 2 12.0 Call 1.37 1.45 1.45 0.05 0 264 12.5 Call 1.03 1.10 1.11 0.04 0 44 13.0 Call 0.74 0.80 0.79 0.02 0 48 13.5 Call 0.51 0.56 0.54 0.00 0 305 14.0 Call 0.34 0.39 0.37 0.00 0 280 14.5 Call 0.22 0.25 0.25 0.01 0 967 15.0 Call 0.14 0.16 0.16 0.01 0 359 15.5 Call 0.09 0.11 0.11 0.01 0 481 16.0 Call 0.06 0.10 0.07 0.00 0 1,499 16.5 Call 0.04 0.05 0.05 0.00 0 114 17.0 Call 0.03 0.04 0.05 0.01 0 371 17.5 Call 0.02 0.03 0.03 0.00 0 123 18.0 Call 0.02 0.03 0.03 0.01 0 79 18.5 Call 0.01 0.03 0.03 0.01 0 8 19.0 Call 0.01 0.03 0.03 0.01 0 37 19.5 Call 0.01 0.03 0.09 0.07 0 17 20.0 Call 0.01 0.03 0.03 0.01 0 71 20.5 Call 0.01 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.09 0.07 0 2 22.0 Call 0.00 0.03 0.02 0.00 0 5 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.04 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.02 0.03 0.13 0.10 0 1 8.5 Put 0.03 0.04 0.01 -0.03 0 3 9.0 Put 0.04 0.05 0.05 0.00 0 224 9.5 Put 0.06 0.07 0.03 -0.04 0 69 10.0 Put 0.08 0.10 0.08 -0.01 0 1,361 10.5 Put 0.11 0.13 0.04 -0.08 0 23 11.0 Put 0.16 0.17 0.17 0.00 0 285 11.5 Put 0.23 0.26 0.22 -0.03 0 522 12.0 Put 0.32 0.35 0.33 0.00 0 688 12.5 Put 0.49 0.51 0.47 -0.03 0 1,121 13.0 Put 0.67 0.73 0.69 -0.01 0 1,196 13.5 Put 0.94 1.00 0.97 0.00 0 368 14.0 Put 1.27 1.33 1.24 -0.06 0 339 14.5 Put 1.65 1.71 1.50 -0.17 0 185 15.0 Put 2.03 2.16 2.05 -0.03 0 342 15.5 Put 2.46 2.58 2.45 -0.08 0 35 16.0 Put 2.95 3.05 2.95 -0.05 0 42 16.5 Put 3.35 3.55 2.40 -1.08 0 101 17.0 Put 3.90 4.05 3.82 -0.14 0 5 17.5 Put 4.35 4.55 4.41 -0.04 0 5 18.0 Put 4.85 5.05 3.69 -1.26 0 4 18.5 Put 5.35 5.50 4.25 -1.20 0 22 19.0 Put 5.85 6.00 6.25 0.30 0 14 19.5 Put 6.30 6.50 0.00 0.00 0 0 20.0 Put 6.80 7.05 6.93 -0.02 0 3 20.5 Put 7.35 7.50 0.00 0.00 0 0 21.0 Put 7.80 8.00 6.83 -1.11 0 2 22.0 Put 8.80 9.00 7.30 -1.64 0 2 23.0 Put 9.70 10.00 9.78 -0.16 0 2 24.0 Put 10.80 11.00 0.00 0.00 0 0 25.0 Put 11.85 12.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 8.25 0.00 0.00 0 0 6.0 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 0.00 0.00 0.00 0.00 0 0 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 5.00 5.25 0.00 0.00 0 0 8.5 Call 4.55 4.75 0.00 0.00 0 0 9.0 Call 4.05 4.30 0.00 0.00 0 0 9.5 Call 3.60 3.80 0.00 0.00 0 0 10.0 Call 3.10 3.35 4.45 1.25 0 1 10.5 Call 2.69 2.85 0.00 0.00 0 0 11.0 Call 2.27 2.40 0.00 0.00 0 0 11.5 Call 1.86 1.94 2.05 0.14 0 1 12.0 Call 1.51 1.58 1.59 0.06 0 1 12.5 Call 1.18 1.24 1.30 0.09 0 15 13.0 Call 0.90 0.96 0.96 0.04 0 89 13.5 Call 0.67 0.73 0.72 0.02 0 54 14.0 Call 0.48 0.54 0.54 0.03 0 109 14.5 Call 0.35 0.40 0.38 0.00 0 660 15.0 Call 0.26 0.29 0.27 0.00 0 135 15.5 Call 0.18 0.22 0.20 0.00 0 34 16.0 Call 0.13 0.16 0.14 0.00 0 396 16.5 Call 0.09 0.12 0.12 0.01 0 66 17.0 Call 0.06 0.09 0.08 0.00 0 62 17.5 Call 0.05 0.07 0.08 0.02 0 125 18.0 Call 0.03 0.06 0.06 0.01 0 56 18.5 Call 0.02 0.08 0.13 0.09 0 5 19.0 Call 0.01 0.09 0.06 0.02 0 9 19.5 Call 0.00 0.09 0.08 0.04 0 37 20.0 Call 0.00 0.05 0.05 0.02 0 36 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.05 0.03 0 24 23.0 Call 0.00 0.07 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.04 0.03 0 1 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.00 0.00 0.00 0 0 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.00 0.09 0.00 0.00 0 0 8.5 Put 0.00 0.11 0.10 0.07 0 1 9.0 Put 0.04 0.08 0.00 0.00 0 0 9.5 Put 0.08 0.11 0.10 0.00 0 501 10.0 Put 0.11 0.15 0.11 -0.02 0 87 10.5 Put 0.16 0.19 0.18 0.00 0 13 11.0 Put 0.23 0.26 0.24 0.00 0 47 11.5 Put 0.32 0.36 0.32 -0.02 0 84 12.0 Put 0.44 0.49 0.47 0.00 0 99 12.5 Put 0.62 0.66 0.62 -0.02 0 637 13.0 Put 0.83 0.88 0.86 0.00 0 684 13.5 Put 1.10 1.17 1.11 -0.02 0 634 14.0 Put 1.42 1.49 1.43 -0.01 0 774 14.5 Put 1.79 1.84 1.77 -0.03 0 305 15.0 Put 2.18 2.24 2.17 -0.03 0 50 15.5 Put 2.55 2.68 1.51 -1.12 0 523 16.0 Put 3.00 3.15 2.94 -0.13 0 42 16.5 Put 3.45 3.60 2.40 -1.13 0 1 17.0 Put 3.90 4.10 2.89 -1.11 0 1 17.5 Put 4.35 4.60 3.05 -1.43 0 11 18.0 Put 4.85 5.15 0.00 0.00 0 0 18.5 Put 5.35 5.65 0.00 0.00 0 0 19.0 Put 5.85 6.10 4.22 -1.74 0 2 19.5 Put 6.35 6.55 0.00 0.00 0 0 20.0 Put 6.80 7.05 6.78 -0.18 0 7 21.0 Put 7.80 8.05 6.90 -1.05 0 1 22.0 Put 8.80 9.05 7.61 -1.33 0 4 23.0 Put 9.55 10.10 8.35 -1.59 0 2 24.0 Put 10.80 11.00 0.00 0.00 0 0 25.0 Put 11.75 12.05 11.81 -0.12 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 25 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.00 12.15 0.00 0.00 0 0 2.0 Call 11.00 11.20 11.40 0.32 0 1 3.0 Call 10.00 10.20 0.00 0.00 0 0 4.0 Call 9.00 9.20 8.70 -0.38 0 2 5.0 Call 8.00 8.20 9.08 1.00 0 183 6.0 Call 7.00 7.15 8.56 1.48 0 2,451 7.0 Call 5.95 6.25 6.14 0.04 0 942 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 4.95 5.25 5.15 0.02 0 11 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 4.10 4.25 5.91 1.75 0 15 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 3.20 3.35 3.35 0.10 0 265 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 2.35 2.45 2.46 0.06 0 229 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 1.63 1.68 1.71 0.04 0 1,527 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 1.04 1.09 1.09 0.03 0 2,119 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.61 0.67 0.66 0.02 0 2,326 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.38 0.39 0.38 0.00 0 10,014 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.22 0.23 0.23 0.00 0 4,299 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.12 0.14 0.14 0.01 0 3,438 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.08 0.09 0.09 0.00 0 3,801 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.04 0.06 0.06 0.01 0 1,778 20.0 Call 0.04 0.05 0.04 0.00 0 5,621 21.0 Call 0.03 0.04 0.04 0.00 0 1,239 22.0 Call 0.02 0.03 0.03 0.00 0 1,032 23.0 Call 0.01 0.03 0.02 0.00 0 1,417 24.0 Call 0.00 0.03 0.03 0.02 0 1,269 25.0 Call 0.00 0.03 0.03 0.02 0 2,023 26.0 Call 0.01 0.03 0.01 0.01 0 561 27.0 Call 0.00 0.03 0.04 0.04 0 635 28.0 Call 0.00 0.03 0.02 0.02 0 912 29.0 Call 0.00 0.03 0.02 0.02 0 457 30.0 Call 0.01 0.02 0.02 0.02 0 3,168 31.0 Call 0.00 0.03 0.02 0.02 0 517 32.0 Call 0.00 0.04 0.01 0.01 0 612 33.0 Call 0.00 0.03 0.03 0.03 0 527 34.0 Call 0.01 0.03 0.01 0.01 0 376 35.0 Call 0.00 0.03 0.01 0.01 0 1,171 36.0 Call 0.00 0.03 0.09 0.09 0 538 37.0 Call 0.00 0.03 0.06 0.06 0 643 38.0 Call 0.00 0.04 0.07 0.07 0 414 39.0 Call 0.00 0.03 0.01 0.01 0 769 40.0 Call 0.00 0.02 0.01 0.01 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 167 2.0 Put 0.00 0.03 0.03 0.03 0 562 3.0 Put 0.00 0.03 0.01 0.01 0 202 4.0 Put 0.00 0.03 0.05 0.05 0 147 5.0 Put 0.00 0.02 0.03 0.03 0 2,252 6.0 Put 0.01 0.03 0.02 0.00 0 251 7.0 Put 0.03 0.04 0.04 0.00 0 3,023 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.06 0.08 0.07 0.00 0 5,220 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.10 0.12 0.11 0.00 0 5,800 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.19 0.21 0.20 0.00 0 9,502 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.34 0.36 0.35 0.00 0 6,170 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.61 0.63 0.61 -0.01 0 14,110 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 1.00 1.03 1.03 0.01 0 16,114 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 1.56 1.62 1.55 -0.04 0 6,220 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 2.30 2.37 2.29 -0.04 0 4,488 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 3.10 3.20 3.20 0.03 0 2,466 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 4.00 4.15 4.04 -0.04 0 5,164 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 4.95 5.10 4.95 -0.08 0 2,525 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 5.90 6.10 5.94 -0.05 0 1,309 20.0 Put 6.90 7.05 6.91 -0.07 0 2,270 21.0 Put 7.90 8.00 7.88 -0.09 0 368 22.0 Put 8.85 9.05 7.64 -1.32 0 629 23.0 Put 9.85 10.00 9.84 -0.11 0 582 24.0 Put 10.85 11.00 10.91 -0.04 0 337 25.0 Put 11.90 12.05 11.94 0.00 0 1,163 26.0 Put 12.85 13.05 12.84 -0.09 0 495 27.0 Put 13.85 14.00 12.54 -1.39 0 252 28.0 Put 14.80 15.05 13.27 -1.66 0 261 29.0 Put 15.75 16.05 14.19 -1.74 0 251 30.0 Put 16.65 17.10 16.82 -0.10 0 617 31.0 Put 17.40 18.15 16.84 -1.08 0 376 32.0 Put 18.40 19.15 18.74 -0.18 0 75 33.0 Put 19.40 20.15 18.35 -1.57 0 59 34.0 Put 20.40 21.20 19.37 -1.55 0 43 35.0 Put 21.40 22.15 20.50 -1.42 0 206 36.0 Put 22.40 23.15 22.50 -0.42 0 79 37.0 Put 23.40 24.10 23.05 -0.87 0 291 38.0 Put 24.40 25.15 25.22 0.30 0 141 39.0 Put 25.40 26.15 25.99 0.07 0 14 40.0 Put 26.40 27.20 25.35 -1.57 0 87 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 8.25 0.00 0.00 0 0 8.0 Call 5.05 5.30 0.00 0.00 0 0 8.5 Call 4.55 4.80 0.00 0.00 0 0 9.0 Call 4.10 4.40 0.00 0.00 0 0 9.5 Call 3.70 3.85 0.00 0.00 0 0 10.0 Call 3.25 3.40 3.40 0.08 0 2 10.5 Call 2.82 2.99 0.00 0.00 0 0 11.0 Call 2.46 2.54 0.00 0.00 0 0 11.5 Call 2.08 2.16 3.30 1.18 0 17 12.0 Call 1.74 1.82 1.75 -0.03 0 4 12.5 Call 1.44 1.50 0.00 0.00 0 0 13.0 Call 1.17 1.23 1.25 0.05 0 34 13.5 Call 0.94 1.00 1.01 0.04 0 52 14.0 Call 0.75 0.82 0.79 0.00 0 250 14.5 Call 0.59 0.65 0.64 0.02 0 137 15.0 Call 0.47 0.53 0.48 -0.02 0 75 15.5 Call 0.37 0.42 0.43 0.04 0 51 16.0 Call 0.29 0.34 0.33 0.01 0 31 16.5 Call 0.22 0.28 0.52 0.27 0 68 17.0 Call 0.17 0.22 0.21 0.01 0 31 17.5 Call 0.14 0.17 0.18 0.03 0 198 18.0 Call 0.11 0.14 0.13 0.00 0 22 18.5 Call 0.08 0.13 0.24 0.14 0 113 19.0 Call 0.07 0.11 0.15 0.06 0 5 19.5 Call 0.05 0.10 0.07 0.00 0 26 20.0 Call 0.04 0.09 0.07 0.00 0 52 21.0 Call 0.00 0.12 0.00 0.00 0 0 22.0 Call 0.00 0.11 0.00 0.00 0 0 23.0 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.10 0.00 0.00 0 0 25.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 8.0 Put 0.05 0.14 0.00 0.00 0 0 8.5 Put 0.09 0.15 0.06 -0.06 0 3 9.0 Put 0.14 0.18 0.13 -0.03 0 62 9.5 Put 0.19 0.22 0.11 -0.09 0 2 10.0 Put 0.25 0.28 0.15 -0.12 0 41 10.5 Put 0.32 0.36 0.22 -0.12 0 98 11.0 Put 0.42 0.48 0.44 -0.01 0 22 11.5 Put 0.54 0.59 0.56 0.00 0 21 12.0 Put 0.70 0.76 0.72 -0.01 0 18 12.5 Put 0.89 0.95 0.94 0.02 0 1,205 13.0 Put 1.12 1.18 1.15 0.00 0 101 13.5 Put 1.38 1.45 1.41 -0.01 0 129 14.0 Put 1.69 1.76 1.71 -0.02 0 32 14.5 Put 2.02 2.10 2.01 -0.06 0 69 15.0 Put 2.41 2.49 2.49 0.05 0 31 15.5 Put 2.81 2.87 2.77 -0.07 0 17 16.0 Put 3.15 3.30 2.08 -1.18 0 2 16.5 Put 3.55 3.75 2.25 -1.44 0 1 17.0 Put 4.05 4.25 4.08 -0.06 0 5 17.5 Put 4.45 4.65 3.52 -1.07 0 24 18.0 Put 4.90 5.25 5.01 -0.05 0 1 18.5 Put 5.40 5.65 5.50 -0.04 0 13 19.0 Put 5.85 6.15 4.89 -1.14 0 1 19.5 Put 6.35 6.60 5.30 -1.21 0 33 20.0 Put 6.80 7.10 5.50 -1.50 0 22 21.0 Put 7.80 8.10 0.00 0.00 0 0 22.0 Put 8.80 9.05 8.80 -0.17 0 1 23.0 Put 9.80 10.05 9.78 -0.18 0 10 24.0 Put 10.70 11.15 10.75 -0.20 0 3 25.0 Put 11.75 12.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.85 8.30 0.00 0.00 0 0 6.0 Call 6.95 7.30 0.00 0.00 0 0 7.0 Call 5.95 6.35 7.48 1.35 0 27 8.0 Call 5.00 5.45 5.45 0.30 0 7 9.0 Call 4.05 4.45 5.00 0.75 0 1 10.0 Call 3.30 3.45 3.50 0.13 0 109 11.0 Call 2.53 2.62 3.30 0.73 0 28 12.0 Call 1.86 1.92 1.92 0.04 0 94 13.0 Call 1.28 1.34 1.34 0.03 0 809 14.0 Call 0.87 0.91 0.91 0.02 0 1,150 15.0 Call 0.58 0.61 0.59 0.00 0 1,475 16.0 Call 0.38 0.40 0.38 -0.01 0 750 17.0 Call 0.24 0.28 0.27 0.01 0 823 18.0 Call 0.16 0.20 0.20 0.02 0 1,590 19.0 Call 0.10 0.14 0.14 0.02 0 316 20.0 Call 0.08 0.12 0.09 -0.01 0 1,316 21.0 Call 0.05 0.10 0.13 0.05 0 277 22.0 Call 0.01 0.09 0.05 0.00 0 587 23.0 Call 0.01 0.09 0.05 0.00 0 280 24.0 Call 0.00 0.11 0.06 0.02 0 337 25.0 Call 0.01 0.06 0.08 0.05 0 1,026 26.0 Call 0.00 0.10 0.07 0.04 0 637 27.0 Call 0.00 0.10 0.05 0.03 0 198 28.0 Call 0.00 0.09 0.05 0.04 0 180 29.0 Call 0.00 0.09 0.09 0.08 0 400 30.0 Call 0.00 0.09 0.01 0.00 0 853 31.0 Call 0.00 0.09 0.06 0.06 0 496 32.0 Call 0.00 0.08 0.01 0.01 0 1,348 33.0 Call 0.00 0.08 0.19 0.19 0 788 34.0 Call 0.00 0.08 0.04 0.04 0 194 35.0 Call 0.00 0.08 0.10 0.10 0 154 36.0 Call 0.01 0.08 0.04 0.04 0 331 37.0 Call 0.00 0.08 0.10 0.10 0 189 38.0 Call 0.00 0.08 0.05 0.05 0 469 39.0 Call 0.00 0.08 0.04 0.04 0 165 40.0 Call 0.00 0.08 0.01 0.01 0 252 41.0 Call 0.00 0.08 0.05 0.05 0 641 42.0 Call 0.01 0.04 0.01 0.01 0 109 43.0 Call 0.00 0.05 0.15 0.15 0 225 44.0 Call 0.00 0.05 0.02 0.02 0 690 45.0 Call 0.00 0.04 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.07 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.01 0.03 0.03 0.03 0 550 60.0 Call 0.01 0.07 0.01 0.01 0 292 65.0 Call 0.01 0.05 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.09 0.01 -0.04 0 5,782 6.0 Put 0.00 0.11 0.42 0.35 0 95 7.0 Put 0.00 0.14 0.06 -0.03 0 1,146 8.0 Put 0.10 0.12 0.12 0.01 0 661 9.0 Put 0.19 0.23 0.20 -0.01 0 826 10.0 Put 0.31 0.35 0.34 0.01 0 1,519 11.0 Put 0.51 0.57 0.54 0.00 0 829 12.0 Put 0.82 0.87 0.82 -0.03 0 1,822 13.0 Put 1.25 1.30 1.25 -0.03 0 4,719 14.0 Put 1.82 1.89 1.82 -0.03 0 6,341 15.0 Put 2.51 2.59 2.54 -0.02 0 1,914 16.0 Put 3.25 3.40 2.24 -1.11 0 925 17.0 Put 4.10 4.35 4.13 -0.09 0 674 18.0 Put 5.00 5.20 5.25 0.11 0 1,191 19.0 Put 5.90 6.20 4.45 -1.62 0 1,435 20.0 Put 6.85 7.15 5.85 -1.20 0 6,338 21.0 Put 7.85 8.15 6.50 -1.52 0 880 22.0 Put 8.80 9.10 7.70 -1.30 0 488 23.0 Put 9.80 10.15 10.35 0.36 0 499 24.0 Put 10.80 11.05 10.30 -0.68 0 471 25.0 Put 11.80 12.05 10.69 -1.28 0 915 26.0 Put 12.75 13.05 11.67 -1.29 0 172 27.0 Put 13.75 14.05 13.05 -0.90 0 60 28.0 Put 14.80 15.00 14.80 -0.14 0 303 29.0 Put 15.75 16.05 13.95 -1.99 0 61 30.0 Put 16.40 17.40 16.05 -0.88 0 175 31.0 Put 17.40 18.40 17.50 -0.43 0 182 32.0 Put 18.45 19.10 18.72 -0.21 0 346 33.0 Put 19.40 20.40 21.28 1.35 0 110 34.0 Put 20.35 21.40 20.40 -0.52 0 135 35.0 Put 21.35 22.40 21.10 -0.82 0 51 36.0 Put 22.35 23.35 23.60 0.68 0 13 37.0 Put 23.35 24.25 24.21 0.29 0 17 38.0 Put 24.35 25.30 20.58 -4.34 0 22 39.0 Put 25.35 26.30 21.33 -4.59 0 15 40.0 Put 26.35 27.25 25.79 -1.13 0 110 41.0 Put 27.35 28.35 27.70 -0.22 0 4 42.0 Put 28.35 29.30 18.40 -10.52 0 146 43.0 Put 29.35 30.25 19.32 -10.60 0 30 44.0 Put 30.35 31.35 29.95 -0.97 0 1 45.0 Put 31.35 32.30 30.60 -1.32 0 38 46.0 Put 32.35 33.25 21.40 -11.52 0 23 47.0 Put 33.35 34.35 24.50 -9.42 0 5 48.0 Put 34.35 35.35 23.05 -11.87 0 0 49.0 Put 35.35 36.35 34.70 -1.22 0 0 50.0 Put 36.35 37.25 34.85 -2.07 0 1,163 51.0 Put 37.35 38.35 0.00 0.00 0 0 52.0 Put 38.35 39.35 26.60 -12.32 0 0 53.0 Put 39.35 40.35 0.00 0.00 0 0 54.0 Put 40.35 41.35 31.05 -9.87 0 0 55.0 Put 41.35 42.35 31.34 -10.58 0 25 56.0 Put 42.35 43.35 29.35 -13.57 0 1 60.0 Put 46.35 47.35 34.50 -12.42 0 0 65.0 Put 51.35 52.35 38.20 -13.72 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 60 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 8.25 0.00 0.00 0 0 6.0 Call 7.05 7.25 0.00 0.00 0 0 7.0 Call 6.05 6.25 0.00 0.00 0 0 8.0 Call 5.20 5.30 5.35 0.11 0 170 9.0 Call 4.30 4.40 0.00 0.00 0 0 10.0 Call 3.50 3.60 3.70 0.15 0 1 11.0 Call 2.77 2.85 0.00 0.00 0 0 12.0 Call 2.13 2.21 2.29 0.11 0 3 13.0 Call 1.63 1.66 1.65 0.01 0 875 14.0 Call 1.18 1.25 1.25 0.04 0 184 15.0 Call 0.86 0.92 0.91 0.02 0 163 16.0 Call 0.63 0.68 0.64 -0.01 0 130 17.0 Call 0.46 0.51 0.48 0.00 0 65 18.0 Call 0.33 0.38 0.35 0.00 0 5 19.0 Call 0.24 0.29 0.27 0.00 0 51 20.0 Call 0.18 0.22 0.20 0.00 0 9 21.0 Call 0.13 0.17 0.25 0.10 0 43 22.0 Call 0.10 0.15 0.22 0.10 0 130 23.0 Call 0.08 0.11 0.00 0.00 0 0 24.0 Call 0.06 0.11 0.00 0.00 0 0 25.0 Call 0.00 0.75 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.20 0.00 0.00 0 0 6.0 Put 0.07 0.10 0.08 -0.01 0 0 7.0 Put 0.12 0.16 0.15 0.01 0 24 8.0 Put 0.21 0.22 0.22 0.00 0 143 9.0 Put 0.33 0.37 0.35 0.00 0 413 10.0 Put 0.51 0.54 0.53 0.00 0 780 11.0 Put 0.76 0.81 0.77 -0.01 0 177 12.0 Put 1.13 1.18 1.14 -0.01 0 117 13.0 Put 1.59 1.64 1.62 0.00 0 14,038 14.0 Put 2.15 2.22 2.17 -0.01 0 33 15.0 Put 2.83 2.90 2.85 -0.01 0 277 16.0 Put 3.55 3.70 0.00 0.00 0 0 17.0 Put 4.35 4.50 0.00 0.00 0 0 18.0 Put 5.25 5.35 0.00 0.00 0 0 19.0 Put 6.15 6.35 0.00 0.00 0 0 20.0 Put 7.05 7.20 5.96 -1.19 0 55 21.0 Put 8.00 8.20 0.00 0.00 0 0 22.0 Put 8.90 9.15 0.00 0.00 0 0 23.0 Put 9.95 10.15 9.83 -0.20 0 2 24.0 Put 10.85 11.10 0.00 0.00 0 0 25.0 Put 11.90 12.10 11.82 -0.20 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 116 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.00 12.15 18.50 6.42 0 0 2.0 Call 11.00 11.20 0.00 0.00 0 0 3.0 Call 10.00 10.20 0.00 0.00 0 0 4.0 Call 9.00 9.20 0.00 0.00 0 0 5.0 Call 8.05 8.25 9.81 1.66 0 25 6.0 Call 7.10 7.30 6.80 -0.40 0 12 7.0 Call 6.20 6.40 5.30 -1.01 0 8 8.0 Call 5.40 5.55 7.05 1.58 0 6 9.0 Call 4.60 4.80 5.75 1.07 0 61 10.0 Call 3.90 4.00 5.40 1.44 0 170 11.0 Call 3.25 3.40 3.30 0.00 0 60 12.0 Call 2.67 2.78 2.78 0.05 0 888 13.0 Call 2.18 2.28 2.30 0.07 0 1,096 14.0 Call 1.80 1.88 1.92 0.08 0 1,299 15.0 Call 1.48 1.53 1.53 0.03 0 31,103 16.0 Call 1.19 1.27 1.22 -0.01 0 2,121 17.0 Call 0.98 1.04 1.03 0.02 0 1,009 18.0 Call 0.80 0.86 0.85 0.02 0 1,736 19.0 Call 0.66 0.71 0.70 0.01 0 999 20.0 Call 0.53 0.61 0.57 0.00 0 2,509 21.0 Call 0.45 0.50 0.48 0.00 0 619 22.0 Call 0.38 0.44 0.42 0.01 0 525 23.0 Call 0.32 0.37 0.34 0.00 0 467 24.0 Call 0.28 0.32 0.46 0.16 0 396 25.0 Call 0.24 0.28 0.25 -0.01 0 1,068 26.0 Call 0.20 0.24 0.34 0.12 0 99 27.0 Call 0.18 0.23 0.28 0.08 0 460 28.0 Call 0.16 0.20 0.30 0.12 0 529 29.0 Call 0.14 0.17 0.24 0.08 0 317 30.0 Call 0.13 0.17 0.20 0.06 0 1,751 31.0 Call 0.11 0.14 0.20 0.07 0 609 32.0 Call 0.10 0.13 0.18 0.06 0 93 33.0 Call 0.09 0.14 0.25 0.14 0 232 34.0 Call 0.07 0.15 0.21 0.10 0 38 35.0 Call 0.05 0.15 0.10 0.00 0 860 36.0 Call 0.03 0.15 0.47 0.37 0 224 37.0 Call 0.03 0.14 0.10 0.01 0 142 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.04 0 41 2.0 Put 0.00 0.08 0.03 0.01 0 585 3.0 Put 0.00 0.11 0.05 0.00 0 135 4.0 Put 0.03 0.15 0.06 -0.03 0 691 5.0 Put 0.15 0.17 0.15 -0.01 0 2,951 6.0 Put 0.20 0.25 0.22 -0.01 0 3,767 7.0 Put 0.32 0.37 0.35 0.00 0 4,953 8.0 Put 0.48 0.53 0.51 0.00 0 1,489 9.0 Put 0.69 0.75 0.74 0.02 0 3,151 10.0 Put 0.97 1.03 0.99 -0.01 0 6,130 11.0 Put 1.31 1.38 1.35 0.00 0 1,548 12.0 Put 1.73 1.81 1.75 -0.02 0 2,693 13.0 Put 2.23 2.33 2.27 0.01 0 3,290 14.0 Put 2.79 2.91 2.87 0.00 0 2,864 15.0 Put 3.45 3.60 3.50 -0.03 0 2,096 16.0 Put 4.15 4.30 4.20 -0.04 0 995 17.0 Put 4.95 5.05 3.90 -1.12 0 639 18.0 Put 5.75 5.90 5.80 -0.03 0 1,035 19.0 Put 6.60 6.75 6.59 -0.09 0 522 20.0 Put 7.45 7.60 6.55 -1.01 0 980 21.0 Put 8.35 8.50 8.24 -0.21 0 346 22.0 Put 9.25 9.45 7.92 -1.46 0 661 23.0 Put 10.20 10.35 8.95 -1.36 0 228 24.0 Put 11.15 11.30 10.07 -1.19 0 448 25.0 Put 11.75 12.50 10.97 -1.25 0 279 26.0 Put 12.70 13.30 11.56 -1.61 0 87 27.0 Put 13.65 14.55 12.67 -1.48 0 85 28.0 Put 14.60 15.50 14.90 -0.22 0 66 29.0 Put 15.60 16.50 14.41 -1.68 0 171 30.0 Put 16.55 17.50 15.10 -1.97 0 34 31.0 Put 17.55 18.45 14.15 -3.91 0 120 32.0 Put 18.55 19.35 18.82 -0.22 0 100 33.0 Put 19.50 20.40 20.65 0.62 0 44 34.0 Put 20.50 21.45 19.58 -1.44 0 55 35.0 Put 21.50 22.40 21.30 -0.72 0 29 36.0 Put 22.45 23.40 22.68 -0.33 0 18 37.0 Put 23.45 24.40 22.86 -1.14 0 44 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 130 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.90 8.40 9.45 1.30 0 5 6.0 Call 6.85 7.55 0.00 0.00 0 0 7.0 Call 6.15 6.55 0.00 0.00 0 0 8.0 Call 5.40 5.70 6.60 1.07 0 2 9.0 Call 4.65 4.90 6.29 1.53 0 61 10.0 Call 4.00 4.10 5.30 1.25 0 25 11.0 Call 3.35 3.50 4.30 0.89 0 7 12.0 Call 2.79 2.91 4.10 1.26 0 30 13.0 Call 2.29 2.43 2.40 0.04 0 737 14.0 Call 1.90 2.01 2.66 0.70 0 359 15.0 Call 1.57 1.70 1.65 0.01 0 363 16.0 Call 1.30 1.40 2.23 0.88 0 124 17.0 Call 1.08 1.18 1.63 0.50 0 565 18.0 Call 0.90 1.00 0.94 -0.01 0 149 19.0 Call 0.75 0.84 0.81 0.01 0 269 20.0 Call 0.63 0.71 0.64 -0.03 0 323 21.0 Call 0.53 0.60 0.88 0.31 0 255 22.0 Call 0.46 0.53 0.69 0.20 0 107 23.0 Call 0.38 0.46 0.59 0.17 0 181 24.0 Call 0.34 0.39 0.56 0.19 0 222 25.0 Call 0.29 0.36 0.30 -0.03 0 326 26.0 Call 0.25 0.32 0.29 0.00 0 216 27.0 Call 0.21 0.28 0.37 0.13 0 322 28.0 Call 0.19 0.26 0.34 0.12 0 158 29.0 Call 0.17 0.24 0.30 0.09 0 211 30.0 Call 0.15 0.22 0.19 0.00 0 337 31.0 Call 0.13 0.20 0.26 0.09 0 209 32.0 Call 0.12 0.19 0.20 0.05 0 154 33.0 Call 0.10 0.18 0.24 0.10 0 42 34.0 Call 0.10 0.17 0.17 0.03 0 460 35.0 Call 0.09 0.16 0.14 0.01 0 265 36.0 Call 0.10 0.16 0.16 0.04 0 359 37.0 Call 0.05 0.16 0.13 0.01 0 257 38.0 Call 0.06 0.16 0.18 0.07 0 540 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.12 0.23 0.15 -0.03 0 126 6.0 Put 0.24 0.29 0.22 -0.05 0 27 7.0 Put 0.37 0.43 0.42 0.02 0 129 8.0 Put 0.55 0.61 0.56 -0.02 0 308 9.0 Put 0.77 0.85 0.84 0.03 0 398 10.0 Put 1.06 1.13 1.12 0.03 0 10,192 11.0 Put 1.42 1.49 1.49 0.04 0 154 12.0 Put 1.83 1.94 1.88 0.00 0 267 13.0 Put 2.32 2.46 2.43 0.03 0 661 14.0 Put 2.93 3.05 2.32 -0.66 0 324 15.0 Put 3.55 3.70 3.00 -0.66 0 1,057 16.0 Put 4.30 4.40 4.23 -0.13 0 1,165 17.0 Put 5.05 5.20 4.34 -0.80 0 185 18.0 Put 5.85 6.00 4.65 -1.30 0 542 19.0 Put 6.70 6.85 6.74 -0.05 0 295 20.0 Put 7.55 7.70 6.60 -1.05 0 178 21.0 Put 8.45 8.60 7.75 -0.79 0 520 22.0 Put 9.40 9.55 8.11 -1.35 0 1,056 23.0 Put 10.25 10.45 9.05 -1.33 0 619 24.0 Put 11.15 11.40 11.25 -0.07 0 161 25.0 Put 11.80 12.65 12.20 -0.08 0 695 26.0 Put 12.75 13.60 13.30 0.07 0 66 27.0 Put 13.70 14.55 12.70 -1.48 0 147 28.0 Put 14.65 15.55 11.45 -3.71 0 47 29.0 Put 15.65 16.55 17.40 1.27 0 171 30.0 Put 16.60 17.50 15.52 -1.59 0 106 31.0 Put 17.55 18.50 18.74 0.65 0 5 32.0 Put 18.55 19.50 18.15 -0.92 0 72 33.0 Put 19.55 20.45 12.72 -7.33 0 260 34.0 Put 20.50 21.45 17.50 -3.55 0 194 35.0 Put 21.50 22.45 21.35 -0.69 0 327 36.0 Put 22.50 23.45 17.10 -5.93 0 844 37.0 Put 23.45 24.45 23.20 -0.82 0 1,761 38.0 Put 24.45 25.40 25.30 0.29 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 151 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.95 12.20 10.92 -1.16 0 1 2.0 Call 11.00 11.15 9.89 -1.19 0 0 3.0 Call 10.00 10.20 9.11 -0.97 0 1 4.0 Call 9.00 9.25 8.15 -0.96 0 1 5.0 Call 8.00 8.25 9.96 1.80 0 27 6.0 Call 7.15 7.40 7.92 0.65 0 1,117 7.0 Call 6.30 6.55 7.55 1.15 0 490 8.0 Call 5.50 5.70 6.62 1.02 0 505 9.0 Call 4.75 4.90 4.70 -0.14 0 40 10.0 Call 4.10 4.25 4.20 0.05 0 1,291 11.0 Call 3.45 3.65 3.50 -0.04 0 113 12.0 Call 2.94 3.10 3.10 0.11 0 404 13.0 Call 2.48 2.58 2.55 0.02 0 431 14.0 Call 2.07 2.18 2.15 0.03 0 975 15.0 Call 1.75 1.88 1.89 0.08 0 1,965 16.0 Call 1.45 1.57 1.54 0.03 0 469 17.0 Call 1.24 1.36 1.32 0.02 0 1,583 18.0 Call 1.05 1.16 1.10 0.00 0 1,465 19.0 Call 0.90 0.99 0.92 -0.03 0 1,070 20.0 Call 0.77 0.85 0.83 0.02 0 2,733 21.0 Call 0.66 0.74 0.71 0.01 0 277 22.0 Call 0.57 0.65 0.58 -0.03 0 366 23.0 Call 0.50 0.56 0.54 0.01 0 810 24.0 Call 0.44 0.50 0.45 -0.02 0 1,138 25.0 Call 0.39 0.45 0.42 0.00 0 3,012 26.0 Call 0.32 0.40 0.38 0.02 0 850 27.0 Call 0.29 0.36 0.31 -0.01 0 349 28.0 Call 0.26 0.33 0.41 0.11 0 853 29.0 Call 0.24 0.31 0.38 0.11 0 184 30.0 Call 0.20 0.29 0.25 0.00 0 4,099 31.0 Call 0.21 0.27 0.33 0.10 0 648 32.0 Call 0.15 0.26 0.32 0.11 0 344 33.0 Call 0.13 0.24 0.30 0.11 0 304 34.0 Call 0.12 0.23 0.23 0.06 0 866 35.0 Call 0.11 0.20 0.16 0.00 0 1,246 36.0 Call 0.10 0.21 0.25 0.10 0 370 37.0 Call 0.09 0.20 0.19 0.04 0 327 38.0 Call 0.08 0.19 0.24 0.10 0 369 39.0 Call 0.07 0.18 0.21 0.08 0 243 40.0 Call 0.11 0.16 0.11 -0.02 0 3,181 41.0 Call 0.07 0.15 0.11 -0.01 0 640 42.0 Call 0.05 0.16 0.13 0.02 0 870 43.0 Call 0.04 0.16 0.13 0.02 0 1,034 44.0 Call 0.05 0.15 0.14 0.04 0 2,494 45.0 Call 0.03 0.15 0.14 0.05 0 3,904 46.0 Call 0.03 0.14 0.10 0.01 0 572 47.0 Call 0.03 0.14 0.11 0.02 0 52 48.0 Call 0.02 0.14 0.20 0.12 0 753 49.0 Call 0.02 0.13 0.91 0.83 0 98 50.0 Call 0.06 0.13 0.09 0.01 0 2,263 51.0 Call 0.02 0.13 0.12 0.04 0 213 52.0 Call 0.01 0.13 0.08 0.00 0 137 53.0 Call 0.04 0.12 0.08 0.00 0 34 54.0 Call 0.01 0.12 0.37 0.30 0 164 55.0 Call 0.01 0.12 0.11 0.04 0 555 56.0 Call 0.01 0.12 0.18 0.11 0 293 57.0 Call 0.00 0.12 0.64 0.57 0 18 58.0 Call 0.00 0.12 0.27 0.20 0 220 59.0 Call 0.00 0.12 0.85 0.79 0 59 60.0 Call 0.04 0.10 0.08 0.02 0 3,608 61.0 Call 0.00 0.11 0.75 0.69 0 101 62.0 Call 0.00 0.11 0.23 0.17 0 205 63.0 Call 0.00 0.11 0.55 0.49 0 533 64.0 Call 0.00 0.11 0.26 0.21 0 507 65.0 Call 0.05 0.09 0.05 0.00 0 7,277 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.04 0.02 -0.01 0 5,019 2.0 Put 0.00 0.08 0.03 -0.02 0 747 3.0 Put 0.02 0.13 0.08 0.00 0 227 4.0 Put 0.08 0.19 0.10 -0.04 0 1,768 5.0 Put 0.16 0.23 0.21 0.01 0 1,440 6.0 Put 0.30 0.35 0.34 0.01 0 2,210 7.0 Put 0.44 0.49 0.48 0.01 0 2,633 8.0 Put 0.63 0.70 0.52 -0.14 0 2,763 9.0 Put 0.87 0.95 0.91 0.00 0 2,927 10.0 Put 1.18 1.26 1.23 0.01 0 6,267 11.0 Put 1.57 1.65 1.57 -0.04 0 2,614 12.0 Put 2.01 2.10 2.10 0.05 0 1,153 13.0 Put 2.53 2.63 2.56 -0.02 0 2,168 14.0 Put 3.10 3.25 3.15 -0.02 0 2,984 15.0 Put 3.80 3.90 3.85 0.00 0 1,803 16.0 Put 4.45 4.60 4.50 -0.04 0 1,739 17.0 Put 5.20 5.40 5.25 -0.07 0 304 18.0 Put 6.00 6.15 6.05 -0.07 0 696 19.0 Put 6.85 7.00 6.91 -0.04 0 716 20.0 Put 7.70 7.90 7.76 -0.04 0 2,325 21.0 Put 8.60 8.75 7.60 -1.09 0 756 22.0 Put 9.50 9.65 9.50 -0.09 0 674 23.0 Put 10.45 10.60 9.65 -0.85 0 234 24.0 Put 11.30 11.50 11.41 -0.02 0 1,640 25.0 Put 11.90 12.70 11.39 -0.98 0 633 26.0 Put 12.80 13.65 11.90 -1.41 0 842 27.0 Put 13.85 14.45 14.70 0.43 0 517 28.0 Put 14.75 15.60 13.90 -1.33 0 749 29.0 Put 15.70 16.60 16.76 0.56 0 45 30.0 Put 16.65 17.55 15.69 -1.49 0 965 31.0 Put 17.60 18.55 18.37 0.22 0 269 32.0 Put 18.60 19.50 17.95 -1.18 0 127 33.0 Put 19.55 20.50 20.87 0.77 0 61 34.0 Put 20.55 21.50 21.16 0.08 0 99 35.0 Put 21.75 22.25 21.90 -0.16 0 213 36.0 Put 22.50 23.45 23.26 0.21 0 117 37.0 Put 23.50 24.45 23.40 -0.64 0 67 38.0 Put 24.50 25.45 22.95 -2.08 0 1,124 39.0 Put 25.45 26.45 24.25 -1.77 0 32 40.0 Put 26.45 27.45 24.90 -2.11 0 794 41.0 Put 27.45 28.40 28.74 0.74 0 528 42.0 Put 28.45 29.40 30.24 1.24 0 603 43.0 Put 29.45 30.40 30.87 0.88 0 738 44.0 Put 30.40 31.40 21.05 -9.93 0 161 45.0 Put 31.40 32.40 31.30 -0.67 0 319 46.0 Put 32.40 33.40 21.20 -11.77 0 112 47.0 Put 33.40 34.40 24.80 -9.16 0 7 48.0 Put 34.40 35.40 21.50 -13.46 0 31 49.0 Put 35.40 36.40 25.85 -10.10 0 13 50.0 Put 36.40 37.40 31.57 -5.38 0 135 51.0 Put 37.40 38.40 28.85 -9.10 0 12 52.0 Put 38.40 39.40 26.50 -12.44 0 220 53.0 Put 39.40 40.40 27.50 -12.44 0 275 54.0 Put 40.35 41.40 28.35 -12.59 0 325 55.0 Put 41.35 42.40 29.30 -12.64 0 0 56.0 Put 42.35 43.40 37.00 -5.93 0 0 57.0 Put 43.35 44.35 32.40 -11.53 0 0 58.0 Put 44.35 45.35 0.00 0.00 0 0 59.0 Put 45.35 46.35 34.20 -11.73 0 5 60.0 Put 46.35 47.35 44.90 -2.03 0 1,726 61.0 Put 47.35 48.35 46.05 -1.88 0 492 62.0 Put 48.35 49.35 46.95 -1.97 0 288 63.0 Put 49.35 50.35 37.10 -12.82 0 2 64.0 Put 50.35 51.35 38.00 -12.92 0 0 65.0 Put 51.35 52.40 51.23 -0.69 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 207 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.95 11.20 0.00 0.00 0 0 3.0 Call 9.95 10.20 11.32 1.24 0 1 4.0 Call 9.00 9.25 10.38 1.24 0 1 5.0 Call 8.05 8.35 0.00 0.00 0 0 6.0 Call 7.20 7.50 0.00 0.00 0 0 7.0 Call 6.45 6.65 8.35 1.81 0 1 8.0 Call 5.70 5.85 7.45 1.66 0 1 9.0 Call 5.00 5.15 5.14 0.05 0 1 10.0 Call 4.40 4.55 4.52 0.06 0 9 11.0 Call 3.80 3.95 4.15 0.25 0 9 12.0 Call 3.30 3.50 3.44 0.05 0 24 13.0 Call 2.87 3.05 3.76 0.80 0 30 14.0 Call 2.49 2.61 2.51 -0.04 0 59 15.0 Call 2.17 2.28 2.19 -0.04 0 185 16.0 Call 1.89 2.01 1.95 0.00 0 211 17.0 Call 1.64 1.76 1.71 0.01 0 273 18.0 Call 1.44 1.56 1.53 0.03 0 97 19.0 Call 1.26 1.39 1.32 0.00 0 35 20.0 Call 1.12 1.24 1.15 -0.03 0 827 21.0 Call 0.99 1.11 1.02 -0.03 0 107 22.0 Call 0.89 0.98 0.90 -0.04 0 47 23.0 Call 0.79 0.88 1.15 0.31 0 6 24.0 Call 0.71 0.79 1.02 0.27 0 5 25.0 Call 0.62 0.72 0.68 0.01 0 285 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.50 0.00 0.00 0 0 3.0 Put 0.00 0.13 0.12 0.02 0 337 4.0 Put 0.03 0.50 0.00 0.00 0 0 5.0 Put 0.27 0.33 0.26 -0.04 0 813 6.0 Put 0.42 0.48 0.46 0.01 0 617 7.0 Put 0.61 0.68 0.66 0.01 0 555 8.0 Put 0.86 0.94 0.63 -0.27 0 1,096 9.0 Put 1.16 1.24 1.04 -0.16 0 1,291 10.0 Put 1.52 1.61 1.57 0.00 0 55 11.0 Put 1.95 2.03 1.97 -0.02 0 14 12.0 Put 2.42 2.53 2.45 -0.03 0 187 13.0 Put 2.95 3.10 3.05 0.01 0 29 14.0 Put 3.55 3.70 3.61 0.00 0 123 15.0 Put 4.20 4.35 3.60 -0.68 0 24 16.0 Put 4.90 5.05 5.50 0.51 0 17 17.0 Put 5.65 5.80 5.45 -0.28 0 20 18.0 Put 6.40 6.60 6.50 -0.02 0 481 19.0 Put 7.25 7.40 7.20 -0.13 0 162 20.0 Put 8.05 8.25 7.98 -0.19 0 506 21.0 Put 8.40 9.15 8.60 -0.43 0 459 22.0 Put 9.15 10.05 9.80 -0.11 0 1 23.0 Put 9.85 11.05 0.00 0.00 0 0 24.0 Put 10.80 11.85 11.62 -0.08 0 188 25.0 Put 11.60 13.55 11.24 -1.37 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 221 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.95 8.65 8.40 0.18 0 1 6.0 Call 7.05 7.70 0.00 0.00 0 0 7.0 Call 6.40 6.75 0.00 0.00 0 0 8.0 Call 5.65 6.00 7.65 1.81 0 22 9.0 Call 5.05 5.25 6.31 1.16 0 2 10.0 Call 4.45 4.65 4.55 0.02 0 96 11.0 Call 3.90 4.05 4.00 0.03 0 2 12.0 Call 3.40 3.55 5.00 1.53 0 20 13.0 Call 2.93 3.15 3.80 0.76 0 201 14.0 Call 2.58 2.71 2.64 0.00 0 26 15.0 Call 2.25 2.41 3.05 0.72 0 186 16.0 Call 1.97 2.10 2.09 0.05 0 346 17.0 Call 1.73 1.86 1.81 0.01 0 515 18.0 Call 1.51 1.64 1.61 0.04 0 121 19.0 Call 1.35 1.47 1.45 0.04 0 36 20.0 Call 1.20 1.32 1.29 0.03 0 535 21.0 Call 1.06 1.17 1.12 0.00 0 277 22.0 Call 0.96 1.05 1.39 0.38 0 757 23.0 Call 0.85 0.95 1.25 0.35 0 31 24.0 Call 0.77 0.86 1.15 0.34 0 141 25.0 Call 0.70 0.78 0.70 -0.04 0 2,892 26.0 Call 0.63 0.72 0.96 0.28 0 111 27.0 Call 0.57 0.65 0.60 -0.01 0 54 28.0 Call 0.52 0.60 0.56 0.00 0 1,755 29.0 Call 0.48 0.55 0.71 0.19 0 68 30.0 Call 0.43 0.52 0.61 0.14 0 157 31.0 Call 0.40 0.48 1.18 0.74 0 12 32.0 Call 0.36 0.45 0.53 0.12 0 65 33.0 Call 0.34 0.43 0.55 0.17 0 59 34.0 Call 0.31 0.40 1.00 0.64 0 2 35.0 Call 0.29 0.38 0.42 0.09 0 412 36.0 Call 0.27 0.37 0.44 0.11 0 10 37.0 Call 0.25 0.46 0.37 0.05 0 272 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.26 0.35 0.34 0.04 0 1,774 6.0 Put 0.45 0.51 0.50 0.02 0 115 7.0 Put 0.66 0.73 0.56 -0.14 0 967 8.0 Put 0.92 0.99 0.96 0.00 0 58 9.0 Put 1.21 1.31 1.11 -0.15 0 46 10.0 Put 1.59 1.68 1.65 0.01 0 158 11.0 Put 2.02 2.12 2.49 0.42 0 20 12.0 Put 2.50 2.61 2.59 0.04 0 95 13.0 Put 3.00 3.20 3.15 0.03 0 407 14.0 Put 3.65 3.80 3.75 0.04 0 40 15.0 Put 4.30 4.45 3.55 -0.83 0 139 16.0 Put 5.00 5.15 4.30 -0.77 0 70 17.0 Put 5.75 5.90 5.15 -0.67 0 297 18.0 Put 6.20 6.90 5.80 -0.79 0 72 19.0 Put 7.10 7.65 6.47 -0.94 0 366 20.0 Put 7.85 8.50 7.75 -0.50 0 59 21.0 Put 8.10 9.45 8.79 -0.30 0 200 22.0 Put 8.95 10.40 6.85 -3.12 0 3 23.0 Put 9.85 11.15 11.90 1.05 0 407 24.0 Put 10.75 12.75 6.01 -5.75 0 4 25.0 Put 11.65 13.65 8.69 -3.98 0 2 26.0 Put 12.60 14.55 12.05 -1.55 0 6 27.0 Put 13.55 15.50 12.80 -1.73 0 21 28.0 Put 14.50 16.45 12.22 -3.25 0 2 29.0 Put 15.45 17.35 0.00 0.00 0 0 30.0 Put 16.40 18.30 18.10 0.73 0 5 31.0 Put 17.35 19.25 0.00 0.00 0 0 32.0 Put 18.30 20.25 18.25 -1.04 0 10 33.0 Put 19.30 21.20 11.00 -9.26 0 2 34.0 Put 20.30 22.15 12.10 -9.12 0 1 35.0 Put 21.25 22.85 22.04 -0.16 0 76 36.0 Put 22.25 24.10 22.62 -0.56 0 74 37.0 Put 23.20 25.05 13.65 -10.52 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 312 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.25 5.60 6.45 1.20 0 505 10.0 Call 4.70 5.05 6.13 1.43 0 10 11.0 Call 4.20 4.55 4.40 0.20 0 46 12.0 Call 3.75 4.10 5.13 1.28 0 4 13.0 Call 3.40 3.65 4.65 1.14 0 13 14.0 Call 2.99 3.30 4.25 1.09 0 8 15.0 Call 2.77 2.97 3.55 0.68 0 48 16.0 Call 2.46 2.68 2.67 0.10 0 173 17.0 Call 2.24 2.43 2.30 -0.04 0 22 18.0 Call 2.00 2.21 2.09 -0.01 0 1,409 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 0.94 1.74 1.14 -0.26 0 459 10.0 Put 1.28 2.17 1.77 -0.08 0 195 11.0 Put 1.69 2.65 2.09 -0.24 0 2 12.0 Put 2.71 3.20 3.80 0.83 0 8 13.0 Put 2.72 4.25 2.74 -0.87 0 20 14.0 Put 3.55 5.20 3.61 -0.64 0 3 15.0 Put 4.65 5.05 4.97 0.03 0 33 16.0 Put 4.65 6.10 4.58 -1.04 0 1 17.0 Put 5.40 7.30 0.00 0.00 0 0 18.0 Put 6.10 7.45 5.95 -1.17 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 515 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.90 12.35 13.05 0.97 0 15 2.0 Call 10.95 11.30 12.47 1.39 0 15 3.0 Call 10.00 10.35 12.25 2.17 0 26 4.0 Call 9.15 9.55 10.70 1.55 0 3 5.0 Call 8.40 8.85 9.35 0.94 0 39 6.0 Call 7.70 8.10 9.45 1.74 0 7 7.0 Call 7.05 7.50 7.35 0.23 0 54 8.0 Call 6.45 6.90 6.70 0.15 0 545 9.0 Call 6.00 6.35 6.10 0.03 0 23 10.0 Call 5.50 5.90 5.64 0.04 0 600 11.0 Call 5.10 5.45 5.30 0.17 0 1,790 12.0 Call 4.70 5.00 4.80 0.06 0 2,398 13.0 Call 4.40 4.65 4.45 0.00 0 4,303 14.0 Call 4.00 4.25 4.15 -0.02 0 3,779 15.0 Call 3.85 3.95 3.95 0.06 0 6,422 16.0 Call 3.45 3.70 4.25 0.64 0 385 17.0 Call 3.15 3.45 3.30 -0.02 0 250 18.0 Call 2.95 3.20 3.00 -0.09 0 359 19.0 Call 2.71 2.98 2.99 0.08 0 445 20.0 Call 2.70 2.79 2.74 0.01 0 4,860 21.0 Call 2.39 2.61 2.90 0.35 0 296 22.0 Call 2.24 2.48 2.36 -0.01 0 253 23.0 Call 2.11 2.32 2.25 0.04 0 352 24.0 Call 2.00 2.19 2.04 -0.06 0 319 25.0 Call 1.90 2.06 1.97 -0.01 0 2,753 26.0 Call 1.75 2.40 2.32 0.45 0 676 27.0 Call 1.61 1.86 2.13 0.38 0 466 28.0 Call 1.43 1.82 1.65 0.01 0 364 29.0 Call 1.47 1.65 1.89 0.32 0 508 30.0 Call 1.49 1.50 1.51 0.02 0 2,080 31.0 Call 1.32 1.49 1.78 0.36 0 337 32.0 Call 1.19 1.49 1.75 0.39 0 221 33.0 Call 1.25 1.35 1.26 -0.04 0 240 34.0 Call 1.11 1.55 1.50 0.25 0 395 35.0 Call 1.05 1.35 1.21 0.01 0 2,111 36.0 Call 1.00 1.55 1.41 0.27 0 136 37.0 Call 0.57 1.50 1.30 0.21 0 95 38.0 Call 0.75 1.34 1.30 0.26 0 647 39.0 Call 0.78 1.14 1.04 0.06 0 188 40.0 Call 0.81 1.06 0.84 -0.09 0 3,487 41.0 Call 0.41 1.31 0.90 0.01 0 79 42.0 Call 0.76 0.96 0.78 -0.09 0 378 43.0 Call 0.75 0.92 0.59 -0.25 0 513 44.0 Call 0.32 1.20 0.99 0.17 0 116 45.0 Call 0.75 0.94 0.80 0.00 0 1,618 46.0 Call 0.72 0.97 0.75 -0.03 0 56 47.0 Call 0.14 1.21 0.59 -0.17 0 35 48.0 Call 0.23 1.07 0.65 -0.09 0 49 49.0 Call 0.39 0.95 1.58 0.86 0 29 50.0 Call 0.50 0.91 0.65 -0.05 0 1,868 51.0 Call 0.47 0.74 0.64 -0.04 0 85 52.0 Call 0.10 0.97 0.75 0.09 0 48 53.0 Call 0.03 0.94 0.70 0.06 0 49 54.0 Call 0.01 1.12 0.62 -0.01 0 20 55.0 Call 0.60 0.69 0.65 0.04 0 1,426 56.0 Call 0.00 0.88 0.50 -0.09 0 58 57.0 Call 0.00 0.86 0.55 -0.02 0 8 58.0 Call 0.03 1.00 0.75 0.20 0 37 59.0 Call 0.09 1.00 0.55 0.01 0 25 60.0 Call 0.45 0.59 0.65 0.13 0 787 61.0 Call 0.10 1.51 0.60 0.10 0 15 62.0 Call 0.22 1.00 0.55 0.07 0 223 63.0 Call 0.15 1.49 0.55 0.08 0 557 64.0 Call 0.18 0.82 0.52 0.07 0 70 65.0 Call 0.40 0.45 0.41 -0.02 0 9,561 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.10 0.10 0.03 0 507 2.0 Put 0.05 0.25 0.20 0.05 0 517 3.0 Put 0.05 0.43 0.35 0.11 0 304 4.0 Put 0.05 0.65 0.50 0.11 0 37 5.0 Put 0.50 0.96 0.74 0.02 0 462 6.0 Put 0.63 1.30 1.00 -0.05 0 119 7.0 Put 1.04 2.04 1.30 -0.17 0 72 8.0 Put 1.35 2.35 1.65 -0.25 0 41 9.0 Put 1.90 2.78 2.13 -0.28 0 185 10.0 Put 2.70 3.55 2.80 -0.13 0 568 11.0 Put 3.25 3.55 3.50 0.06 0 345 12.0 Put 3.55 4.10 3.50 -0.53 0 218 13.0 Put 4.40 5.00 4.76 0.04 0 157 14.0 Put 5.05 5.85 5.00 -0.41 0 335 15.0 Put 5.75 6.15 5.96 -0.14 0 630 16.0 Put 6.35 6.80 6.60 -0.19 0 251 17.0 Put 6.30 7.60 6.60 -0.88 0 115 18.0 Put 7.00 8.35 7.95 -0.27 0 184 19.0 Put 7.75 9.10 8.35 -0.66 0 105 20.0 Put 8.55 10.00 8.70 -1.10 0 297 21.0 Put 10.05 10.85 10.05 -0.55 0 257 22.0 Put 10.10 11.65 10.80 -0.59 0 160 23.0 Put 10.95 12.60 11.40 -0.81 0 95 24.0 Put 12.65 13.20 12.80 -0.27 0 118 25.0 Put 12.60 14.00 14.10 0.17 0 1,691 26.0 Put 13.50 14.90 15.78 0.99 0 178 27.0 Put 14.35 15.75 12.93 -2.73 0 347 28.0 Put 15.25 16.80 17.20 0.68 0 137 29.0 Put 16.80 17.65 16.82 -0.61 0 96 30.0 Put 17.70 18.40 17.72 -0.61 0 197 31.0 Put 18.00 19.45 18.89 -0.35 0 7 32.0 Put 18.90 20.35 19.45 -0.71 0 153 33.0 Put 19.80 21.90 21.28 0.19 0 9 34.0 Put 20.75 22.40 21.61 -0.41 0 11 35.0 Put 21.70 23.25 22.74 -0.21 0 115 36.0 Put 23.55 23.95 25.02 1.14 0 53 37.0 Put 24.50 24.85 23.59 -1.22 0 12 38.0 Put 25.45 25.80 25.10 -0.64 0 54 39.0 Put 26.40 26.75 27.45 0.77 0 34 40.0 Put 27.35 27.85 26.00 -1.62 0 1,019 41.0 Put 28.30 28.65 29.67 1.11 0 22 42.0 Put 29.25 29.60 28.24 -1.29 0 242 43.0 Put 30.20 30.65 29.43 -1.07 0 37 44.0 Put 31.20 31.55 24.79 -6.67 0 40 45.0 Put 32.15 32.70 31.60 -0.83 0 21 46.0 Put 33.15 33.45 32.28 -1.12 0 9 47.0 Put 34.15 34.50 33.06 -1.31 0 90 48.0 Put 35.10 35.50 34.27 -1.07 0 125 49.0 Put 36.10 36.40 33.70 -2.62 0 16 50.0 Put 37.05 37.35 37.10 -0.19 0 28 51.0 Put 38.00 38.30 37.14 -1.13 0 5 52.0 Put 39.05 39.30 38.59 -0.65 0 131 53.0 Put 40.05 40.70 0.00 0.00 0 0 54.0 Put 40.15 42.00 40.68 -0.52 0 204 55.0 Put 41.00 43.10 41.32 -0.85 0 12 56.0 Put 41.90 44.15 42.03 -1.12 0 399 57.0 Put 42.90 45.20 43.50 -0.63 0 8 58.0 Put 43.90 46.15 36.59 -8.52 0 8 59.0 Put 45.00 47.05 45.60 -0.50 0 6 60.0 Put 45.75 48.25 46.24 -0.84 0 474 61.0 Put 46.70 49.25 36.45 -11.61 0 154 62.0 Put 47.65 50.30 40.25 -8.79 0 9 63.0 Put 48.70 51.25 40.30 -9.73 0 120 64.0 Put 49.70 52.25 0.00 0.00 0 0 65.0 Put 50.55 53.20 50.70 -1.30 0 321 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 23, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.06 13.12 12.93 -0.15 -1.15 100X200 13.21 12.87 3,922,743 Tue Aug 23 2022 2:50:26 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 26 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.85 8.00 9.90 1.82 0 1 6.0 Call 6.85 7.00 0.00 0.00 0 0 7.0 Call 5.85 6.00 0.00 0.00 0 0 7.5 Call 5.35 5.50 0.00 0.00 0 0 8.0 Call 4.85 5.00 0.00 0.00 0 0 8.5 Call 4.35 4.50 0.00 0.00 0 0 9.0 Call 3.85 4.00 0.00 0.00 0 0 9.5 Call 3.35 3.50 4.85 1.25 0 1 10.0 Call 2.87 2.99 4.88 1.77 0 14 10.5 Call 2.41 2.50 2.42 -0.21 3 0 11.0 Call 1.93 2.00 2.21 0.06 0 13 11.5 Call 1.46 1.52 1.84 0.15 0 1 12.0 Call 1.02 1.07 1.01 -0.25 13 45 12.5 Call 0.64 0.68 0.64 -0.24 72 97 13.0 Call 0.35 0.38 0.37 -0.21 2,617 2,282 13.5 Call 0.18 0.19 0.19 -0.15 2,958 531 14.0 Call 0.08 0.09 0.09 -0.10 2,976 713 14.5 Call 0.03 0.04 0.03 -0.08 3,129 8,009 15.0 Call 0.02 0.03 0.03 -0.04 218 1,302 15.5 Call 0.01 0.02 0.02 -0.02 62 1,782 16.0 Call 0.01 0.02 0.01 -0.02 106 2,181 16.5 Call 0.01 0.02 0.01 -0.01 1 670 17.0 Call 0.01 0.02 0.02 0.00 44 1,077 17.5 Call 0.00 0.02 0.01 -0.01 0 223 18.0 Call 0.00 0.02 0.02 0.00 0 124 18.5 Call 0.00 0.02 0.02 0.01 0 115 19.0 Call 0.00 0.02 0.01 0.00 19 105 19.5 Call 0.00 0.03 0.01 0.00 1 47 20.0 Call 0.00 0.02 0.01 0.00 0 497 20.5 Call 0.00 0.03 0.02 0.01 0 28 21.0 Call 0.00 0.02 0.01 0.00 20 199 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.02 0.02 0 22 23.0 Call 0.00 0.03 0.02 0.02 0 115 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.02 0.05 0.05 0 96 26.0 Call 0.00 0.03 0.02 0.02 0 3 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 0 58 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.08 0.07 0 54 8.0 Put 0.00 0.02 0.02 0.01 0 1,732 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.02 0.00 0 1,132 9.5 Put 0.00 0.02 0.01 -0.01 1 336 10.0 Put 0.01 0.02 0.02 -0.01 353 2,251 10.5 Put 0.02 0.03 0.02 -0.03 629 619 11.0 Put 0.03 0.04 0.04 -0.03 1,616 2,359 11.5 Put 0.06 0.07 0.07 -0.04 81 1,733 12.0 Put 0.11 0.13 0.11 -0.07 1,433 2,527 12.5 Put 0.22 0.25 0.25 -0.05 3,219 2,405 13.0 Put 0.41 0.46 0.45 -0.05 2,530 4,526 13.5 Put 0.73 0.78 0.76 0.00 656 946 14.0 Put 1.09 1.19 1.18 0.06 184 3,798 14.5 Put 1.59 1.64 1.63 0.10 214 1,111 15.0 Put 2.07 2.13 2.11 0.12 57 1,266 15.5 Put 2.47 2.62 2.39 -0.07 0 121 16.0 Put 3.05 3.15 2.92 -0.03 0 118 16.5 Put 3.50 3.70 3.49 0.04 10 64 17.0 Put 4.05 4.15 3.82 -0.12 0 131 17.5 Put 4.50 4.65 4.35 -0.09 0 34 18.0 Put 5.00 5.20 5.12 0.18 3 24 18.5 Put 5.50 5.65 3.67 -1.76 0 2 19.0 Put 6.00 6.15 4.71 -1.22 0 94 19.5 Put 6.50 6.70 4.75 -1.68 0 7 20.0 Put 7.00 7.15 5.30 -1.63 0 1 20.5 Put 7.50 7.65 0.00 0.00 0 0 21.0 Put 8.00 8.15 6.61 -1.32 0 26 21.5 Put 8.50 8.65 0.00 0.00 0 0 22.0 Put 9.00 9.15 7.60 -1.32 0 23 23.0 Put 10.00 10.15 8.50 -1.42 0 11 24.0 Put 11.00 11.15 9.27 -1.65 0 24 25.0 Put 11.60 12.30 10.35 -1.57 0 1 26.0 Put 13.00 13.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 8.00 0.00 0.00 0 0 6.0 Call 6.85 7.00 0.00 0.00 0 0 7.0 Call 5.85 6.05 0.00 0.00 0 0 7.5 Call 5.35 5.50 0.00 0.00 0 0 8.0 Call 4.85 5.00 0.00 0.00 0 0 8.5 Call 4.35 4.55 0.00 0.00 0 0 9.0 Call 3.85 4.00 5.88 1.77 0 20 9.5 Call 3.35 3.55 0.00 0.00 0 0 10.0 Call 2.91 3.05 4.70 1.54 0 8 10.5 Call 2.44 2.54 0.00 0.00 0 0 11.0 Call 2.03 2.09 2.06 -0.17 1 11 11.5 Call 1.53 1.69 3.25 1.44 0 2 12.0 Call 1.21 1.25 1.35 -0.05 1 264 12.5 Call 0.87 0.91 0.88 -0.19 18 44 13.0 Call 0.60 0.64 0.62 -0.15 202 48 13.5 Call 0.39 0.42 0.40 -0.14 173 305 14.0 Call 0.25 0.27 0.25 -0.12 421 280 14.5 Call 0.15 0.17 0.16 -0.08 340 967 15.0 Call 0.09 0.11 0.10 -0.05 150 359 15.5 Call 0.06 0.07 0.06 -0.04 2 481 16.0 Call 0.04 0.05 0.05 -0.02 15 1,499 16.5 Call 0.03 0.04 0.04 -0.01 4 114 17.0 Call 0.02 0.03 0.03 0.00 2 371 17.5 Call 0.02 0.03 0.03 0.00 5 123 18.0 Call 0.02 0.03 0.02 0.00 7 79 18.5 Call 0.00 0.03 0.03 0.01 0 8 19.0 Call 0.00 0.03 0.03 0.01 1 37 19.5 Call 0.00 0.03 0.09 0.07 0 17 20.0 Call 0.00 0.03 0.03 0.01 1 71 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.09 0.07 0 2 22.0 Call 0.00 0.03 0.02 0.00 0 5 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.05 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.01 0.03 0.13 0.10 0 1 8.5 Put 0.02 0.03 0.01 -0.03 0 3 9.0 Put 0.03 0.04 0.03 -0.01 100 224 9.5 Put 0.04 0.05 0.04 -0.03 20 69 10.0 Put 0.06 0.07 0.06 -0.03 611 1,361 10.5 Put 0.09 0.10 0.09 -0.03 162 23 11.0 Put 0.13 0.14 0.14 -0.03 103 285 11.5 Put 0.20 0.21 0.20 -0.05 59 522 12.0 Put 0.29 0.32 0.30 -0.04 190 688 12.5 Put 0.44 0.49 0.47 -0.03 74 1,121 13.0 Put 0.68 0.72 0.71 0.01 175 1,196 13.5 Put 0.97 1.01 1.00 0.03 13 368 14.0 Put 1.32 1.37 1.37 0.07 42 339 14.5 Put 1.72 1.82 1.50 -0.17 0 185 15.0 Put 2.16 2.21 2.20 0.12 12 342 15.5 Put 2.63 2.70 2.45 -0.08 0 35 16.0 Put 3.05 3.25 2.95 -0.05 0 42 16.5 Put 3.55 3.70 2.40 -1.08 0 101 17.0 Put 4.05 4.25 3.82 -0.14 0 5 17.5 Put 4.55 4.65 4.41 -0.04 0 5 18.0 Put 5.05 5.15 5.14 0.19 3 4 18.5 Put 5.50 5.70 4.25 -1.20 0 22 19.0 Put 6.05 6.20 6.25 0.30 0 14 19.5 Put 6.50 6.70 0.00 0.00 0 0 20.0 Put 7.05 7.20 7.10 0.15 3 3 20.5 Put 7.50 7.70 0.00 0.00 0 0 21.0 Put 8.00 8.20 6.83 -1.11 0 2 22.0 Put 9.05 9.20 7.30 -1.64 0 2 23.0 Put 10.00 10.25 9.78 -0.16 0 2 24.0 Put 11.00 11.20 0.00 0.00 0 0 25.0 Put 12.00 12.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 8.05 0.00 0.00 0 0 6.0 Call 6.80 7.05 0.00 0.00 0 0 7.0 Call 5.80 6.05 0.00 0.00 0 0 7.5 Call 5.35 5.50 0.00 0.00 0 0 8.0 Call 4.85 5.00 0.00 0.00 0 0 8.5 Call 4.40 4.50 0.00 0.00 0 0 9.0 Call 3.90 4.05 0.00 0.00 0 0 9.5 Call 3.45 3.55 0.00 0.00 0 0 10.0 Call 2.88 3.10 4.45 1.25 0 1 10.5 Call 2.55 2.64 0.00 0.00 0 0 11.0 Call 2.12 2.20 2.23 -0.08 3 0 11.5 Call 1.72 1.77 1.84 -0.07 5 1 12.0 Call 1.36 1.41 1.46 -0.07 6 1 12.5 Call 1.03 1.07 1.09 -0.12 14 15 13.0 Call 0.76 0.81 0.77 -0.15 86 89 13.5 Call 0.55 0.59 0.59 -0.11 25 54 14.0 Call 0.39 0.42 0.44 -0.07 30 109 14.5 Call 0.27 0.30 0.27 -0.10 25 660 15.0 Call 0.19 0.21 0.20 -0.08 74 135 15.5 Call 0.13 0.15 0.15 -0.05 241 34 16.0 Call 0.10 0.11 0.11 -0.04 10 396 16.5 Call 0.07 0.08 0.08 -0.03 4 66 17.0 Call 0.05 0.07 0.07 0.00 2 62 17.5 Call 0.05 0.06 0.08 0.02 0 125 18.0 Call 0.03 0.05 0.04 -0.01 8 56 18.5 Call 0.03 0.04 0.13 0.09 0 5 19.0 Call 0.02 0.04 0.06 0.02 0 9 19.5 Call 0.02 0.03 0.08 0.04 0 37 20.0 Call 0.02 0.03 0.05 0.02 0 36 21.0 Call 0.01 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.03 0 24 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.04 0.03 0 1 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.04 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.01 0.03 0.00 0.00 0 0 8.0 Put 0.02 0.04 0.00 0.00 0 0 8.5 Put 0.03 0.05 0.10 0.07 0 1 9.0 Put 0.05 0.06 0.00 0.00 0 0 9.5 Put 0.07 0.09 0.10 0.00 0 501 10.0 Put 0.11 0.12 0.11 -0.02 10 87 10.5 Put 0.16 0.17 0.16 -0.01 4 13 11.0 Put 0.23 0.24 0.21 -0.04 63 47 11.5 Put 0.31 0.35 0.33 -0.01 11 84 12.0 Put 0.44 0.49 0.48 0.01 36 99 12.5 Put 0.63 0.67 0.67 0.03 225 637 13.0 Put 0.86 0.90 0.89 0.04 41 684 13.5 Put 1.17 1.19 1.17 0.04 57 634 14.0 Put 1.48 1.53 1.51 0.07 30 774 14.5 Put 1.85 1.90 1.88 0.08 10 305 15.0 Put 2.23 2.36 2.31 0.11 16 50 15.5 Put 2.68 2.76 1.51 -1.12 0 523 16.0 Put 3.15 3.25 3.06 -0.01 1 42 16.5 Put 3.60 3.75 2.40 -1.13 0 1 17.0 Put 4.05 4.25 2.89 -1.11 0 1 17.5 Put 4.60 4.75 3.05 -1.43 0 11 18.0 Put 5.05 5.20 0.00 0.00 0 0 18.5 Put 5.55 5.75 0.00 0.00 0 0 19.0 Put 6.00 6.25 4.22 -1.74 0 2 19.5 Put 6.50 6.70 0.00 0.00 0 0 20.0 Put 7.00 7.25 6.78 -0.18 0 7 21.0 Put 8.05 8.20 6.90 -1.05 0 1 22.0 Put 9.00 9.20 7.61 -1.33 0 4 23.0 Put 10.00 10.20 8.35 -1.59 0 2 24.0 Put 10.95 11.30 0.00 0.00 0 0 25.0 Put 12.00 12.20 11.81 -0.12 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 24 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.85 12.00 12.10 0.02 1 0 2.0 Call 10.85 11.00 11.40 0.32 0 1 3.0 Call 9.85 10.00 0.00 0.00 0 0 4.0 Call 8.85 9.10 8.70 -0.38 0 2 5.0 Call 7.85 8.00 9.08 1.00 0 183 6.0 Call 6.85 7.00 8.56 1.48 0 2,451 7.0 Call 5.90 6.00 6.08 -0.02 3 942 7.5 Call 5.35 5.50 0.00 0.00 0 0 8.0 Call 4.90 5.00 5.15 0.02 0 11 8.5 Call 4.40 4.55 0.00 0.00 0 0 9.0 Call 3.95 4.05 5.91 1.75 0 15 9.5 Call 3.50 3.60 0.00 0.00 0 0 10.0 Call 3.05 3.15 3.04 -0.21 6 265 10.5 Call 2.61 2.72 0.00 0.00 0 0 11.0 Call 2.21 2.27 2.21 -0.19 10 229 11.5 Call 1.83 1.88 1.98 0.00 2 0 12.0 Call 1.49 1.53 1.56 -0.11 38 1,527 12.5 Call 1.18 1.21 1.18 0.00 22 0 13.0 Call 0.92 0.97 0.95 -0.11 449 2,119 13.5 Call 0.70 0.74 0.78 0.00 50 0 14.0 Call 0.53 0.56 0.54 -0.10 474 2,326 14.5 Call 0.40 0.42 0.40 0.00 61 0 15.0 Call 0.30 0.32 0.30 -0.09 704 10,014 15.5 Call 0.22 0.24 0.23 0.00 30 0 16.0 Call 0.17 0.18 0.18 -0.05 160 4,299 16.5 Call 0.13 0.14 0.16 0.00 148 0 17.0 Call 0.10 0.11 0.11 -0.02 297 3,438 17.5 Call 0.08 0.09 0.09 0.00 201 0 18.0 Call 0.06 0.07 0.06 -0.03 468 3,801 18.5 Call 0.05 0.06 0.06 0.00 400 0 19.0 Call 0.04 0.05 0.05 0.00 1,014 1,778 20.0 Call 0.03 0.04 0.03 -0.01 378 5,621 21.0 Call 0.02 0.04 0.03 0.00 8 1,239 22.0 Call 0.02 0.03 0.03 0.00 1 1,032 23.0 Call 0.02 0.03 0.02 0.00 5 1,417 24.0 Call 0.00 0.03 0.02 0.01 1 1,269 25.0 Call 0.01 0.02 0.01 0.00 26 2,023 26.0 Call 0.01 0.02 0.02 0.02 4 561 27.0 Call 0.00 0.03 0.04 0.04 0 635 28.0 Call 0.00 0.03 0.02 0.02 0 912 29.0 Call 0.00 0.02 0.01 0.01 30 457 30.0 Call 0.01 0.03 0.02 0.02 1 3,168 31.0 Call 0.00 0.03 0.02 0.02 0 517 32.0 Call 0.00 0.03 0.01 0.01 0 612 33.0 Call 0.00 0.03 0.03 0.03 0 527 34.0 Call 0.01 0.02 0.01 0.01 34 376 35.0 Call 0.00 0.03 0.01 0.01 0 1,171 36.0 Call 0.00 0.03 0.09 0.09 0 538 37.0 Call 0.00 0.03 0.06 0.06 0 643 38.0 Call 0.00 0.03 0.07 0.07 0 414 39.0 Call 0.00 0.03 0.01 0.01 0 769 40.0 Call 0.00 0.02 0.01 0.01 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 167 2.0 Put 0.00 0.03 0.03 0.03 0 562 3.0 Put 0.00 0.03 0.01 0.01 0 202 4.0 Put 0.00 0.02 0.05 0.05 0 147 5.0 Put 0.00 0.02 0.02 0.02 1 2,252 6.0 Put 0.00 0.03 0.02 0.00 0 251 7.0 Put 0.03 0.04 0.03 0.00 150 3,023 7.5 Put 0.04 0.05 0.00 0.00 0 0 8.0 Put 0.05 0.06 0.06 -0.01 2 5,220 8.5 Put 0.07 0.08 0.00 0.00 0 0 9.0 Put 0.10 0.11 0.10 -0.01 20 5,800 9.5 Put 0.13 0.14 0.13 0.00 1,527 0 10.0 Put 0.17 0.19 0.19 -0.01 238 9,502 10.5 Put 0.24 0.26 0.24 0.00 23 0 11.0 Put 0.33 0.35 0.35 0.00 326 6,170 11.5 Put 0.45 0.47 0.45 0.00 521 0 12.0 Put 0.57 0.62 0.60 -0.02 726 14,110 12.5 Put 0.77 0.82 0.79 0.00 70 0 13.0 Put 1.02 1.06 1.04 0.03 826 16,114 13.5 Put 1.29 1.34 1.32 0.00 1 0 14.0 Put 1.63 1.65 1.64 0.05 1,285 6,220 14.5 Put 1.99 2.03 0.00 0.00 0 0 15.0 Put 2.39 2.43 2.42 0.09 51 4,488 15.5 Put 2.81 2.88 0.00 0.00 0 0 16.0 Put 3.25 3.30 3.29 0.12 7 2,466 16.5 Put 3.70 3.80 0.00 0.00 0 0 17.0 Put 4.15 4.25 4.10 0.02 4 5,164 17.5 Put 4.65 4.75 0.00 0.00 0 0 18.0 Put 5.10 5.20 5.05 0.02 1 2,525 18.5 Put 5.55 5.75 0.00 0.00 0 0 19.0 Put 6.10 6.20 6.16 0.17 2 1,309 20.0 Put 7.10 7.25 7.10 0.12 10 2,270 21.0 Put 8.05 8.20 7.88 -0.09 0 368 22.0 Put 9.05 9.20 7.64 -1.32 0 629 23.0 Put 10.05 10.20 10.00 0.05 1 582 24.0 Put 11.05 11.25 10.91 -0.04 0 337 25.0 Put 12.05 12.20 12.00 0.06 1 1,163 26.0 Put 13.00 13.20 12.90 -0.03 5 495 27.0 Put 14.05 14.15 12.54 -1.39 0 252 28.0 Put 15.05 15.15 13.27 -1.66 0 261 29.0 Put 16.00 16.20 14.19 -1.74 0 251 30.0 Put 16.75 17.40 16.82 -0.10 0 617 31.0 Put 17.75 18.25 16.84 -1.08 0 376 32.0 Put 18.75 19.25 18.74 -0.18 0 75 33.0 Put 19.75 20.25 18.35 -1.57 0 59 34.0 Put 20.75 21.45 19.37 -1.55 0 43 35.0 Put 21.75 22.25 20.50 -1.42 0 206 36.0 Put 22.75 23.25 22.50 -0.42 0 79 37.0 Put 23.75 24.25 23.05 -0.87 0 291 38.0 Put 24.75 25.25 25.22 0.30 0 141 39.0 Put 25.70 26.25 25.99 0.07 0 14 40.0 Put 26.70 27.30 25.35 -1.57 0 87 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 8.05 0.00 0.00 0 0 8.0 Call 4.85 5.10 0.00 0.00 0 0 8.5 Call 4.35 4.65 0.00 0.00 0 0 9.0 Call 3.95 4.20 0.00 0.00 0 0 9.5 Call 3.55 3.65 0.00 0.00 0 0 10.0 Call 3.10 3.20 3.40 0.08 0 2 10.5 Call 2.69 2.78 0.00 0.00 0 0 11.0 Call 2.31 2.38 0.00 0.00 0 0 11.5 Call 1.94 1.99 3.30 1.18 0 17 12.0 Call 1.61 1.66 1.72 -0.06 1 4 12.5 Call 1.30 1.36 0.00 0.00 0 0 13.0 Call 1.06 1.10 1.06 -0.14 32 34 13.5 Call 0.84 0.87 0.99 0.02 2 52 14.0 Call 0.65 0.70 0.74 -0.05 21 250 14.5 Call 0.50 0.55 0.59 -0.03 3 137 15.0 Call 0.38 0.43 0.39 -0.11 21 75 15.5 Call 0.30 0.34 0.35 -0.05 20 51 16.0 Call 0.22 0.27 0.27 -0.05 5 31 16.5 Call 0.17 0.22 0.22 -0.03 7 68 17.0 Call 0.15 0.18 0.16 -0.04 45 31 17.5 Call 0.12 0.14 0.12 -0.04 68 198 18.0 Call 0.10 0.12 0.12 0.00 2 22 18.5 Call 0.08 0.10 0.24 0.14 0 113 19.0 Call 0.06 0.09 0.15 0.06 0 5 19.5 Call 0.05 0.08 0.07 0.00 0 26 20.0 Call 0.07 0.08 0.07 0.00 0 52 21.0 Call 0.00 0.12 0.00 0.00 0 0 22.0 Call 0.00 0.11 0.00 0.00 0 0 23.0 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.07 0.12 0.00 0.00 0 0 8.5 Put 0.10 0.13 0.11 -0.01 2 3 9.0 Put 0.13 0.17 0.13 -0.03 0 62 9.5 Put 0.18 0.21 0.18 -0.03 10 2 10.0 Put 0.25 0.28 0.25 -0.01 34 41 10.5 Put 0.33 0.36 0.34 0.00 2 98 11.0 Put 0.43 0.47 0.45 0.00 15 22 11.5 Put 0.55 0.60 0.59 0.03 4 21 12.0 Put 0.74 0.77 0.76 0.03 66 18 12.5 Put 0.92 0.97 0.91 -0.01 214 1,205 13.0 Put 1.15 1.21 1.17 0.02 74 101 13.5 Put 1.44 1.49 1.47 0.05 3 129 14.0 Put 1.76 1.83 1.71 -0.02 0 32 14.5 Put 2.10 2.17 2.07 0.00 1 69 15.0 Put 2.49 2.56 2.54 0.10 27 31 15.5 Put 2.90 2.95 2.77 -0.07 0 17 16.0 Put 3.30 3.40 2.08 -1.18 0 2 16.5 Put 3.75 3.85 2.25 -1.44 0 1 17.0 Put 4.20 4.30 4.08 -0.06 0 5 17.5 Put 4.65 4.80 3.52 -1.07 0 24 18.0 Put 5.05 5.35 5.01 -0.05 0 1 18.5 Put 5.55 5.85 5.50 -0.04 0 13 19.0 Put 6.05 6.35 4.89 -1.14 0 1 19.5 Put 6.50 6.80 5.30 -1.21 0 33 20.0 Put 7.00 7.30 5.50 -1.50 0 22 21.0 Put 8.00 8.25 0.00 0.00 0 0 22.0 Put 9.00 9.25 8.80 -0.17 0 1 23.0 Put 10.00 10.25 9.78 -0.18 0 10 24.0 Put 10.95 11.25 10.75 -0.20 0 3 25.0 Put 11.95 12.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.75 8.15 0.00 0.00 0 0 6.0 Call 6.80 7.10 0.00 0.00 0 0 7.0 Call 5.75 6.15 7.48 1.35 0 27 8.0 Call 4.80 5.20 5.45 0.30 0 7 9.0 Call 3.90 4.25 5.00 0.75 0 1 10.0 Call 3.15 3.25 3.22 -0.15 5 109 11.0 Call 2.41 2.46 3.30 0.73 0 28 12.0 Call 1.73 1.77 1.82 -0.06 3 94 13.0 Call 1.18 1.22 1.22 -0.09 109 809 14.0 Call 0.79 0.83 0.80 -0.09 48 1,150 15.0 Call 0.51 0.54 0.52 -0.08 121 1,475 16.0 Call 0.32 0.35 0.34 -0.05 21 750 17.0 Call 0.21 0.24 0.23 -0.03 87 823 18.0 Call 0.14 0.16 0.16 -0.02 35 1,590 19.0 Call 0.08 0.12 0.13 0.01 9 316 20.0 Call 0.07 0.10 0.09 -0.01 1 1,316 21.0 Call 0.07 0.08 0.06 -0.02 3 277 22.0 Call 0.05 0.07 0.06 0.01 10 587 23.0 Call 0.03 0.10 0.05 0.00 0 280 24.0 Call 0.03 0.07 0.06 0.02 0 337 25.0 Call 0.01 0.10 0.08 0.05 0 1,026 26.0 Call 0.00 0.10 0.05 0.02 3 637 27.0 Call 0.01 0.08 0.05 0.03 0 198 28.0 Call 0.00 0.09 0.05 0.04 0 180 29.0 Call 0.00 0.09 0.09 0.08 0 400 30.0 Call 0.00 0.06 0.01 0.00 0 853 31.0 Call 0.00 0.08 0.06 0.06 0 496 32.0 Call 0.00 0.06 0.01 0.01 0 1,348 33.0 Call 0.00 0.08 0.19 0.19 0 788 34.0 Call 0.00 0.08 0.04 0.04 0 194 35.0 Call 0.00 0.07 0.10 0.10 0 154 36.0 Call 0.01 0.06 0.04 0.04 0 331 37.0 Call 0.00 0.04 0.04 0.04 1 189 38.0 Call 0.00 0.05 0.05 0.05 0 469 39.0 Call 0.00 0.05 0.04 0.04 0 165 40.0 Call 0.00 0.05 0.05 0.05 25 252 41.0 Call 0.00 0.05 0.05 0.05 0 641 42.0 Call 0.01 0.04 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.03 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.03 0.03 0.03 0 550 60.0 Call 0.00 0.08 0.01 0.01 0 292 65.0 Call 0.01 0.06 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.08 0.01 -0.04 0 5,782 6.0 Put 0.00 0.11 0.42 0.35 0 95 7.0 Put 0.00 0.14 0.12 0.03 1 1,146 8.0 Put 0.10 0.15 0.12 0.01 3 661 9.0 Put 0.20 0.22 0.20 -0.01 41 826 10.0 Put 0.32 0.36 0.33 0.00 128 1,519 11.0 Put 0.53 0.57 0.54 0.00 35 829 12.0 Put 0.84 0.88 0.86 0.01 57 1,822 13.0 Put 1.30 1.34 1.33 0.05 219 4,719 14.0 Put 1.88 1.94 1.87 0.02 26 6,341 15.0 Put 2.60 2.67 2.61 0.05 3 1,914 16.0 Put 3.40 3.50 3.37 0.02 13 925 17.0 Put 4.30 4.40 4.30 0.08 3 674 18.0 Put 5.20 5.30 5.25 0.11 0 1,191 19.0 Put 6.05 6.35 4.45 -1.62 0 1,435 20.0 Put 7.05 7.30 5.85 -1.20 0 6,338 21.0 Put 8.10 8.25 6.50 -1.52 0 880 22.0 Put 9.00 9.30 7.70 -1.30 0 488 23.0 Put 10.00 10.30 10.35 0.36 0 499 24.0 Put 11.00 11.25 10.30 -0.68 0 471 25.0 Put 12.00 12.30 10.69 -1.28 0 915 26.0 Put 12.65 13.40 11.67 -1.29 0 172 27.0 Put 13.95 14.25 13.05 -0.90 0 60 28.0 Put 15.00 15.20 14.80 -0.14 0 303 29.0 Put 15.95 16.25 13.95 -1.99 0 61 30.0 Put 16.50 17.45 16.05 -0.88 0 175 31.0 Put 17.50 18.45 18.10 0.17 5 182 32.0 Put 18.50 19.45 18.72 -0.21 0 346 33.0 Put 19.50 20.45 21.28 1.35 0 110 34.0 Put 20.50 21.45 20.40 -0.52 0 135 35.0 Put 21.50 22.45 21.10 -0.82 0 51 36.0 Put 22.45 23.30 23.60 0.68 0 13 37.0 Put 23.45 24.30 24.21 0.29 0 17 38.0 Put 24.45 25.30 20.58 -4.34 0 22 39.0 Put 25.45 26.45 21.33 -4.59 0 15 40.0 Put 26.50 27.35 25.79 -1.13 0 110 41.0 Put 27.45 28.45 27.70 -0.22 0 4 42.0 Put 28.45 29.45 18.40 -10.52 0 146 43.0 Put 29.45 30.45 19.32 -10.60 0 30 44.0 Put 30.45 31.45 29.95 -0.97 0 1 45.0 Put 31.45 32.40 30.60 -1.32 0 38 46.0 Put 32.45 33.40 21.40 -11.52 0 23 47.0 Put 33.45 34.45 24.50 -9.42 0 5 48.0 Put 34.45 35.25 23.05 -11.87 0 0 49.0 Put 35.45 36.25 34.70 -1.22 0 0 50.0 Put 36.45 37.25 34.85 -2.07 0 1,163 51.0 Put 37.45 38.25 0.00 0.00 0 0 52.0 Put 38.45 39.25 26.60 -12.32 0 0 53.0 Put 39.45 40.40 0.00 0.00 0 0 54.0 Put 40.45 41.45 31.05 -9.87 0 0 55.0 Put 41.45 42.45 31.34 -10.58 0 25 56.0 Put 42.45 43.45 29.35 -13.57 0 1 60.0 Put 46.45 47.45 34.50 -12.42 0 0 65.0 Put 51.45 52.45 38.20 -13.72 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 59 Days to Expiration BITO Dec 16 2022 115 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.85 12.00 18.50 6.42 0 0 2.0 Call 10.85 11.00 0.00 0.00 0 0 3.0 Call 9.85 10.00 0.00 0.00 0 0 4.0 Call 8.85 9.00 0.00 0.00 0 0 5.0 Call 7.90 8.10 9.81 1.66 0 25 6.0 Call 6.95 7.10 6.80 -0.40 0 12 7.0 Call 6.10 6.25 5.30 -1.01 0 8 8.0 Call 5.25 5.35 7.05 1.58 0 6 9.0 Call 4.45 4.60 5.75 1.07 0 61 10.0 Call 3.75 3.90 5.40 1.44 0 170 11.0 Call 3.10 3.25 3.19 -0.11 3 60 12.0 Call 2.59 2.65 2.62 -0.11 4 888 13.0 Call 2.12 2.18 2.15 -0.08 13 1,096 14.0 Call 1.72 1.75 1.74 -0.10 168 1,299 15.0 Call 1.40 1.44 1.41 -0.09 1,283 31,103 16.0 Call 1.12 1.20 1.18 -0.05 31 2,121 17.0 Call 0.92 0.98 0.96 -0.05 195 1,009 18.0 Call 0.75 0.81 0.77 -0.06 54 1,736 19.0 Call 0.62 0.67 0.70 0.01 0 999 20.0 Call 0.51 0.56 0.54 -0.03 53 2,509 21.0 Call 0.42 0.47 0.49 0.01 1 619 22.0 Call 0.36 0.40 0.39 -0.02 1 525 23.0 Call 0.30 0.34 0.35 0.00 2 467 24.0 Call 0.24 0.30 0.46 0.16 0 396 25.0 Call 0.23 0.26 0.24 -0.02 22 1,068 26.0 Call 0.19 0.23 0.24 0.02 4 99 27.0 Call 0.17 0.20 0.21 0.01 1 460 28.0 Call 0.15 0.18 0.19 0.01 3 529 29.0 Call 0.13 0.17 0.15 -0.01 10 317 30.0 Call 0.12 0.15 0.20 0.06 0 1,751 31.0 Call 0.10 0.14 0.11 -0.02 1 609 32.0 Call 0.08 0.13 0.18 0.06 0 93 33.0 Call 0.08 0.12 0.11 0.00 401 232 34.0 Call 0.07 0.14 0.11 0.00 201 38 35.0 Call 0.05 0.14 0.12 0.02 1 860 36.0 Call 0.04 0.15 0.47 0.37 0 224 37.0 Call 0.04 0.15 0.10 0.01 0 142 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.04 0 41 2.0 Put 0.00 0.06 0.03 0.01 0 585 3.0 Put 0.01 0.08 0.05 0.00 0 135 4.0 Put 0.05 0.14 0.10 0.01 1 691 5.0 Put 0.11 0.17 0.17 0.01 3 2,951 6.0 Put 0.21 0.24 0.25 0.02 1 3,767 7.0 Put 0.33 0.37 0.34 0.00 20 4,953 8.0 Put 0.49 0.54 0.53 0.03 203 1,489 9.0 Put 0.71 0.75 0.73 0.01 13 3,151 10.0 Put 1.00 1.04 1.01 0.01 206 6,130 11.0 Put 1.34 1.40 1.37 0.03 18 1,548 12.0 Put 1.78 1.85 1.76 -0.01 61 2,693 13.0 Put 2.30 2.37 2.33 0.07 204 3,290 14.0 Put 2.88 2.97 2.93 0.06 34 2,864 15.0 Put 3.55 3.65 3.63 0.10 20 2,096 16.0 Put 4.25 4.40 4.25 0.01 20 995 17.0 Put 5.05 5.20 3.90 -1.12 0 639 18.0 Put 5.85 6.00 5.80 -0.03 0 1,035 19.0 Put 6.70 6.85 6.59 -0.09 0 522 20.0 Put 7.60 7.75 6.55 -1.01 0 980 21.0 Put 8.50 8.65 8.24 -0.21 0 346 22.0 Put 9.45 9.60 9.45 0.07 7 661 23.0 Put 10.35 10.50 8.95 -1.36 0 228 24.0 Put 11.30 11.45 10.07 -1.19 0 448 25.0 Put 11.85 12.65 10.97 -1.25 0 279 26.0 Put 12.80 13.65 11.56 -1.61 0 87 27.0 Put 13.95 14.60 12.67 -1.48 0 85 28.0 Put 14.75 15.60 14.90 -0.22 0 66 29.0 Put 15.70 16.55 14.41 -1.68 0 171 30.0 Put 16.70 17.55 15.10 -1.97 0 34 31.0 Put 17.65 18.55 14.15 -3.91 0 120 32.0 Put 18.65 19.55 18.82 -0.22 0 100 33.0 Put 19.65 20.50 20.65 0.62 0 44 34.0 Put 20.60 21.50 19.58 -1.44 0 55 35.0 Put 21.60 22.50 21.30 -0.72 0 29 36.0 Put 22.60 23.50 22.68 -0.33 0 18 37.0 Put 23.60 24.50 22.86 -1.14 0 44 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 129 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 8.15 8.10 -0.05 5 5 6.0 Call 6.85 7.25 0.00 0.00 0 0 7.0 Call 6.00 6.40 0.00 0.00 0 0 8.0 Call 5.30 5.50 6.60 1.07 0 2 9.0 Call 4.50 4.75 6.29 1.53 0 61 10.0 Call 3.85 3.95 5.30 1.25 0 25 11.0 Call 3.20 3.35 4.30 0.89 0 7 12.0 Call 2.68 2.77 4.10 1.26 0 30 13.0 Call 2.22 2.30 2.40 0.04 0 737 14.0 Call 1.82 1.91 2.66 0.70 0 359 15.0 Call 1.50 1.60 1.68 0.05 44 363 16.0 Call 1.23 1.33 1.29 -0.06 40 124 17.0 Call 1.03 1.11 1.63 0.50 0 565 18.0 Call 0.83 0.93 0.94 -0.01 0 149 19.0 Call 0.71 0.79 0.81 0.01 0 269 20.0 Call 0.59 0.67 0.65 -0.02 2 323 21.0 Call 0.50 0.57 0.88 0.31 0 255 22.0 Call 0.43 0.49 0.47 -0.02 2 107 23.0 Call 0.37 0.43 0.40 -0.02 2 181 24.0 Call 0.32 0.37 0.56 0.19 0 222 25.0 Call 0.27 0.33 0.34 0.01 5 326 26.0 Call 0.23 0.29 0.29 0.00 0 216 27.0 Call 0.20 0.27 0.25 0.00 2 322 28.0 Call 0.18 0.25 0.34 0.12 0 158 29.0 Call 0.16 0.23 0.30 0.09 0 211 30.0 Call 0.13 0.21 0.19 0.00 0 337 31.0 Call 0.12 0.20 0.26 0.09 0 209 32.0 Call 0.11 0.19 0.20 0.05 0 154 33.0 Call 0.09 0.18 0.24 0.10 0 42 34.0 Call 0.09 0.17 0.17 0.03 0 460 35.0 Call 0.09 0.17 0.14 0.01 0 265 36.0 Call 0.07 0.16 0.16 0.04 0 359 37.0 Call 0.07 0.15 0.13 0.01 0 257 38.0 Call 0.06 0.15 0.18 0.07 0 540 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.12 0.23 0.15 -0.03 0 126 6.0 Put 0.25 0.29 0.22 -0.05 0 27 7.0 Put 0.36 0.42 0.42 0.02 0 129 8.0 Put 0.53 0.61 0.56 -0.02 0 308 9.0 Put 0.78 0.85 0.84 0.03 0 398 10.0 Put 1.10 1.15 1.12 0.03 202 10,192 11.0 Put 1.45 1.53 1.50 0.05 1 154 12.0 Put 1.89 1.99 1.94 0.05 3 267 13.0 Put 2.42 2.51 2.48 0.08 14 661 14.0 Put 3.00 3.15 2.32 -0.66 0 324 15.0 Put 3.65 3.80 3.00 -0.66 0 1,057 16.0 Put 4.40 4.55 4.23 -0.13 0 1,165 17.0 Put 5.15 5.30 4.34 -0.80 0 185 18.0 Put 6.00 6.15 4.65 -1.30 0 542 19.0 Put 6.85 6.95 6.74 -0.05 0 295 20.0 Put 7.70 7.85 6.60 -1.05 0 178 21.0 Put 8.60 8.75 7.75 -0.79 0 520 22.0 Put 9.45 9.70 8.11 -1.35 0 1,056 23.0 Put 10.45 10.60 9.05 -1.33 0 619 24.0 Put 11.40 11.55 11.25 -0.07 0 161 25.0 Put 11.90 12.70 12.20 -0.08 0 695 26.0 Put 12.85 13.70 13.30 0.07 0 66 27.0 Put 13.80 14.65 12.70 -1.48 0 147 28.0 Put 14.80 15.60 11.45 -3.71 0 47 29.0 Put 15.75 16.60 17.40 1.27 0 171 30.0 Put 16.70 17.60 15.52 -1.59 0 106 31.0 Put 17.70 18.55 18.74 0.65 0 5 32.0 Put 18.65 19.55 18.15 -0.92 0 72 33.0 Put 19.65 20.55 12.72 -7.33 0 260 34.0 Put 20.65 21.55 17.50 -3.55 0 194 35.0 Put 21.60 22.50 21.35 -0.69 0 327 36.0 Put 22.60 23.50 17.10 -5.93 0 844 37.0 Put 23.60 24.50 23.20 -0.82 0 1,761 38.0 Put 24.60 25.50 25.30 0.29 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 150 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.85 12.00 10.92 -1.16 0 1 2.0 Call 10.85 11.00 9.89 -1.19 0 0 3.0 Call 9.85 10.00 9.11 -0.97 0 1 4.0 Call 8.85 9.05 8.15 -0.96 0 1 5.0 Call 7.90 8.10 9.96 1.80 0 27 6.0 Call 7.00 7.20 7.92 0.65 0 1,117 7.0 Call 6.15 6.30 7.55 1.15 0 490 8.0 Call 5.35 5.50 6.62 1.02 0 505 9.0 Call 4.60 4.75 4.88 0.04 1 40 10.0 Call 3.95 4.10 4.05 -0.10 3 1,291 11.0 Call 3.35 3.45 3.49 -0.05 1 113 12.0 Call 2.84 2.94 2.85 -0.14 22 404 13.0 Call 2.38 2.48 2.42 -0.11 31 431 14.0 Call 1.98 2.09 2.10 -0.03 24 975 15.0 Call 1.70 1.72 1.77 -0.05 147 1,965 16.0 Call 1.40 1.50 1.41 -0.10 12 469 17.0 Call 1.18 1.28 1.24 -0.06 30 1,583 18.0 Call 1.00 1.05 1.11 0.00 64 1,465 19.0 Call 0.85 0.93 0.90 -0.05 3 1,070 20.0 Call 0.73 0.80 0.80 -0.01 52 2,733 21.0 Call 0.62 0.69 0.71 0.01 0 277 22.0 Call 0.54 0.60 0.58 -0.03 0 366 23.0 Call 0.47 0.53 0.53 0.00 63 810 24.0 Call 0.41 0.47 0.45 -0.02 0 1,138 25.0 Call 0.37 0.41 0.40 -0.02 110 3,012 26.0 Call 0.33 0.37 0.34 -0.02 1 850 27.0 Call 0.29 0.33 0.31 -0.01 0 349 28.0 Call 0.25 0.30 0.41 0.11 0 853 29.0 Call 0.23 0.27 0.38 0.11 0 184 30.0 Call 0.19 0.29 0.25 0.00 1 4,099 31.0 Call 0.19 0.24 0.23 0.00 3 648 32.0 Call 0.16 0.26 0.32 0.11 0 344 33.0 Call 0.14 0.25 0.30 0.11 0 304 34.0 Call 0.13 0.24 0.23 0.06 0 866 35.0 Call 0.11 0.22 0.17 0.01 2 1,246 36.0 Call 0.10 0.21 0.25 0.10 0 370 37.0 Call 0.09 0.20 0.19 0.04 0 327 38.0 Call 0.09 0.20 0.22 0.08 1 369 39.0 Call 0.08 0.19 0.21 0.08 0 243 40.0 Call 0.11 0.18 0.15 0.02 25 3,181 41.0 Call 0.06 0.18 0.11 -0.01 0 640 42.0 Call 0.06 0.17 0.13 0.02 0 870 43.0 Call 0.05 0.16 0.13 0.02 0 1,034 44.0 Call 0.05 0.15 0.14 0.04 0 2,494 45.0 Call 0.04 0.16 0.14 0.05 0 3,904 46.0 Call 0.04 0.15 0.10 0.01 0 572 47.0 Call 0.04 0.15 0.11 0.02 0 52 48.0 Call 0.03 0.15 0.20 0.12 0 753 49.0 Call 0.03 0.14 0.91 0.83 0 98 50.0 Call 0.03 0.14 0.09 0.01 0 2,263 51.0 Call 0.02 0.14 0.12 0.04 0 213 52.0 Call 0.02 0.13 0.08 0.00 0 137 53.0 Call 0.02 0.13 0.08 0.00 0 34 54.0 Call 0.02 0.13 0.37 0.30 0 164 55.0 Call 0.02 0.13 0.11 0.04 0 555 56.0 Call 0.01 0.13 0.18 0.11 0 293 57.0 Call 0.01 0.13 0.64 0.57 0 18 58.0 Call 0.01 0.12 0.27 0.20 0 220 59.0 Call 0.01 0.12 0.85 0.79 0 59 60.0 Call 0.06 0.09 0.08 0.02 0 3,608 61.0 Call 0.01 0.12 0.75 0.69 0 101 62.0 Call 0.00 0.12 0.23 0.17 0 205 63.0 Call 0.00 0.12 0.55 0.49 0 533 64.0 Call 0.00 0.12 0.26 0.21 0 507 65.0 Call 0.05 0.10 0.05 0.00 120 7,277 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.04 0.01 -0.02 4 5,019 2.0 Put 0.00 0.09 0.03 -0.02 0 747 3.0 Put 0.02 0.10 0.08 0.00 0 227 4.0 Put 0.08 0.17 0.10 -0.04 0 1,768 5.0 Put 0.19 0.26 0.22 0.03 4 1,440 6.0 Put 0.30 0.34 0.32 0.00 500 2,210 7.0 Put 0.45 0.49 0.46 0.00 254 2,633 8.0 Put 0.65 0.70 0.52 -0.14 0 2,763 9.0 Put 0.90 0.96 0.91 0.00 0 2,927 10.0 Put 1.21 1.29 1.26 0.04 740 6,267 11.0 Put 1.61 1.65 1.68 0.07 55 2,614 12.0 Put 2.07 2.16 2.13 0.08 46 1,153 13.0 Put 2.60 2.69 2.65 0.07 1 2,168 14.0 Put 3.20 3.30 3.25 0.08 129 2,984 15.0 Put 3.85 4.00 3.92 0.07 22 1,803 16.0 Put 4.55 4.75 4.61 0.07 41 1,739 17.0 Put 5.35 5.50 5.25 -0.07 0 304 18.0 Put 6.15 6.30 6.10 -0.02 5 696 19.0 Put 7.00 7.15 6.94 -0.01 1 716 20.0 Put 7.85 8.00 7.91 0.11 1 2,325 21.0 Put 8.75 8.90 7.60 -1.09 0 756 22.0 Put 9.65 9.80 9.50 -0.09 0 674 23.0 Put 10.55 10.75 9.65 -0.85 0 234 24.0 Put 11.50 11.65 11.41 -0.02 0 1,640 25.0 Put 12.00 12.80 11.39 -0.98 0 633 26.0 Put 12.95 13.75 11.90 -1.41 0 842 27.0 Put 13.90 14.70 14.70 0.43 0 517 28.0 Put 14.85 15.70 13.90 -1.33 0 749 29.0 Put 15.80 16.65 16.76 0.56 0 45 30.0 Put 16.75 17.65 17.15 -0.03 5 965 31.0 Put 17.75 18.60 18.37 0.22 0 269 32.0 Put 18.70 19.60 17.95 -1.18 0 127 33.0 Put 19.70 20.60 20.87 0.77 0 61 34.0 Put 20.65 21.55 21.16 0.08 0 99 35.0 Put 21.65 22.55 21.90 -0.16 0 213 36.0 Put 22.65 23.55 23.26 0.21 0 117 37.0 Put 23.60 24.55 23.40 -0.64 0 67 38.0 Put 24.60 25.50 22.95 -2.08 0 1,124 39.0 Put 25.60 26.50 24.25 -1.77 0 32 40.0 Put 26.60 27.45 24.90 -2.11 0 794 41.0 Put 27.55 28.50 28.74 0.74 0 528 42.0 Put 28.55 29.50 30.24 1.24 0 603 43.0 Put 29.55 30.50 30.87 0.88 0 738 44.0 Put 30.55 31.50 21.05 -9.93 0 161 45.0 Put 31.55 32.45 31.30 -0.67 0 319 46.0 Put 32.55 33.45 21.20 -11.77 0 112 47.0 Put 33.50 34.45 24.80 -9.16 0 7 48.0 Put 34.50 35.45 21.50 -13.46 0 31 49.0 Put 35.50 36.45 25.85 -10.10 0 13 50.0 Put 36.50 37.45 31.57 -5.38 0 135 51.0 Put 37.50 38.45 28.85 -9.10 0 12 52.0 Put 38.50 39.45 26.50 -12.44 0 220 53.0 Put 39.50 40.45 27.50 -12.44 0 275 54.0 Put 40.50 41.55 28.35 -12.59 0 325 55.0 Put 41.50 42.65 29.30 -12.64 0 0 56.0 Put 42.50 43.50 37.00 -5.93 0 0 57.0 Put 43.50 44.65 32.40 -11.53 0 0 58.0 Put 44.50 45.50 0.00 0.00 0 0 59.0 Put 45.50 46.55 34.20 -11.73 0 5 60.0 Put 46.50 47.55 44.90 -2.03 0 1,726 61.0 Put 47.50 48.65 46.05 -1.88 0 492 62.0 Put 48.45 49.65 46.95 -1.97 0 288 63.0 Put 49.45 50.60 37.10 -12.82 0 2 64.0 Put 50.45 51.50 38.00 -12.92 0 0 65.0 Put 51.45 52.55 51.23 -0.69 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 206 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.80 11.05 0.00 0.00 0 0 3.0 Call 9.80 10.05 11.32 1.24 0 1 4.0 Call 8.80 9.15 10.38 1.24 0 1 5.0 Call 7.95 8.15 0.00 0.00 0 0 6.0 Call 7.10 7.30 0.00 0.00 0 0 7.0 Call 6.30 6.45 8.35 1.81 0 1 8.0 Call 5.55 5.70 7.45 1.66 0 1 9.0 Call 4.85 5.00 5.14 0.05 0 1 10.0 Call 4.25 4.40 4.45 -0.01 1 9 11.0 Call 3.70 3.85 3.75 -0.15 1 9 12.0 Call 3.20 3.35 3.44 0.05 0 24 13.0 Call 2.79 2.91 3.76 0.80 0 30 14.0 Call 2.42 2.53 2.59 0.04 3 59 15.0 Call 2.10 2.20 2.11 -0.12 1 185 16.0 Call 1.82 1.93 1.95 0.00 0 211 17.0 Call 1.59 1.70 1.64 -0.06 1 273 18.0 Call 1.40 1.49 1.53 0.03 0 97 19.0 Call 1.23 1.31 1.34 0.01 10 35 20.0 Call 1.08 1.17 1.19 0.01 1 827 21.0 Call 0.95 1.04 1.02 -0.03 0 107 22.0 Call 0.85 0.93 0.90 -0.04 0 47 23.0 Call 0.75 0.83 1.15 0.31 0 6 24.0 Call 0.67 0.75 1.02 0.27 0 5 25.0 Call 0.60 0.68 0.68 0.01 0 285 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.21 0.00 0.00 0 0 3.0 Put 0.00 0.75 0.12 0.02 0 337 4.0 Put 0.00 0.75 0.00 0.00 0 0 5.0 Put 0.28 0.33 0.26 -0.04 0 813 6.0 Put 0.44 0.49 0.44 -0.01 1 617 7.0 Put 0.63 0.68 0.66 0.01 0 555 8.0 Put 0.88 0.94 0.63 -0.27 0 1,096 9.0 Put 1.18 1.26 1.20 0.00 85 1,291 10.0 Put 1.56 1.63 1.55 -0.01 20 55 11.0 Put 1.99 2.08 1.97 -0.02 0 14 12.0 Put 2.48 2.57 2.50 0.03 40 187 13.0 Put 3.00 3.15 3.05 0.01 0 29 14.0 Put 3.65 3.75 3.68 0.07 1 123 15.0 Put 4.30 4.45 4.30 0.02 1 24 16.0 Put 5.00 5.15 5.50 0.51 0 17 17.0 Put 5.75 5.90 5.45 -0.28 0 20 18.0 Put 6.55 6.70 6.50 -0.02 0 481 19.0 Put 7.35 7.50 7.20 -0.13 0 162 20.0 Put 7.70 8.70 7.98 -0.19 0 506 21.0 Put 8.60 9.60 8.60 -0.43 0 459 22.0 Put 9.45 10.45 9.80 -0.11 0 1 23.0 Put 10.15 11.60 0.00 0.00 0 0 24.0 Put 10.75 12.75 11.62 -0.08 0 188 25.0 Put 11.70 13.65 11.24 -1.37 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 220 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.75 8.40 8.40 0.18 0 1 6.0 Call 6.85 7.50 0.00 0.00 0 0 7.0 Call 6.30 6.50 0.00 0.00 0 0 8.0 Call 5.60 5.75 7.65 1.81 0 22 9.0 Call 4.90 5.05 6.31 1.16 0 2 10.0 Call 4.30 4.45 4.55 0.02 0 96 11.0 Call 3.75 3.90 4.00 0.03 0 2 12.0 Call 3.25 3.45 3.50 0.03 1 20 13.0 Call 2.86 2.99 3.80 0.76 0 201 14.0 Call 2.50 2.61 2.64 0.00 0 26 15.0 Call 2.18 2.29 2.25 -0.08 20 186 16.0 Call 1.91 2.02 2.09 0.05 0 346 17.0 Call 1.68 1.78 1.81 0.01 0 515 18.0 Call 1.48 1.57 1.61 0.04 0 121 19.0 Call 1.30 1.39 1.45 0.04 0 36 20.0 Call 1.20 1.24 1.21 -0.05 3 535 21.0 Call 1.02 1.11 1.12 0.00 1 277 22.0 Call 0.90 1.00 1.39 0.38 0 757 23.0 Call 0.82 0.90 1.25 0.35 0 31 24.0 Call 0.73 0.82 1.15 0.34 0 141 25.0 Call 0.66 0.74 0.78 0.04 10 2,892 26.0 Call 0.60 0.67 0.96 0.28 0 111 27.0 Call 0.54 0.62 0.60 -0.01 0 54 28.0 Call 0.49 0.57 0.58 0.02 1 1,755 29.0 Call 0.44 0.52 0.71 0.19 0 68 30.0 Call 0.41 0.50 0.50 0.03 101 157 31.0 Call 0.37 0.48 1.18 0.74 0 12 32.0 Call 0.35 0.45 0.53 0.12 0 65 33.0 Call 0.32 0.42 0.55 0.17 0 59 34.0 Call 0.30 0.40 0.38 0.02 3 2 35.0 Call 0.27 0.37 0.33 0.00 10 412 36.0 Call 0.26 0.36 0.44 0.11 0 10 37.0 Call 0.24 0.75 0.37 0.05 0 272 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 0.34 0.34 0.04 0 1,774 6.0 Put 0.46 0.51 0.50 0.02 0 115 7.0 Put 0.67 0.73 0.70 0.00 192 967 8.0 Put 0.93 1.01 0.96 0.00 0 58 9.0 Put 1.22 1.35 1.26 0.00 224 46 10.0 Put 1.62 1.71 1.65 0.01 0 158 11.0 Put 2.06 2.16 2.11 0.04 7 20 12.0 Put 2.56 2.67 2.59 0.04 0 95 13.0 Put 3.10 3.25 3.11 -0.01 30 407 14.0 Put 3.70 3.85 3.75 0.04 0 40 15.0 Put 4.40 4.55 3.55 -0.83 0 139 16.0 Put 5.10 5.25 4.30 -0.77 0 70 17.0 Put 5.85 6.00 5.15 -0.67 0 297 18.0 Put 6.30 7.15 5.80 -0.79 0 72 19.0 Put 6.95 7.95 6.47 -0.94 0 366 20.0 Put 7.80 8.80 7.75 -0.50 0 59 21.0 Put 8.65 9.65 8.79 -0.30 0 200 22.0 Put 9.55 10.55 6.85 -3.12 0 3 23.0 Put 10.15 11.65 11.90 1.05 0 407 24.0 Put 10.80 12.80 6.01 -5.75 0 4 25.0 Put 11.75 13.70 8.69 -3.98 0 2 26.0 Put 12.65 14.65 12.05 -1.55 0 6 27.0 Put 13.60 15.45 12.80 -1.73 0 21 28.0 Put 14.55 16.50 12.22 -3.25 0 2 29.0 Put 15.50 17.45 0.00 0.00 0 0 30.0 Put 16.50 18.30 18.10 0.73 0 5 31.0 Put 17.45 19.35 0.00 0.00 0 0 32.0 Put 18.40 20.35 18.25 -1.04 0 10 33.0 Put 19.40 21.30 11.00 -9.26 0 2 34.0 Put 20.35 22.30 12.10 -9.12 0 1 35.0 Put 21.35 22.90 22.04 -0.16 0 76 36.0 Put 22.35 23.75 22.62 -0.56 0 74 37.0 Put 23.30 25.20 13.65 -10.52 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 311 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.25 5.45 5.45 0.20 2 505 10.0 Call 4.70 4.90 5.00 0.30 2 10 11.0 Call 4.20 4.40 4.20 0.00 1 46 12.0 Call 3.75 3.95 5.13 1.28 0 4 13.0 Call 3.30 3.55 4.65 1.14 0 13 14.0 Call 2.94 3.20 4.25 1.09 0 8 15.0 Call 2.63 2.94 3.55 0.68 0 48 16.0 Call 2.40 2.58 2.50 -0.07 1 173 17.0 Call 2.15 2.35 2.25 -0.09 4 22 18.0 Call 1.95 2.12 2.00 -0.10 1 1,409 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.29 2.04 1.14 -0.26 0 459 10.0 Put 1.72 2.47 1.77 -0.08 0 195 11.0 Put 2.05 3.05 2.09 -0.24 0 2 12.0 Put 2.71 3.65 3.80 0.83 0 8 13.0 Put 3.15 4.25 3.70 0.09 3 20 14.0 Put 3.70 4.90 3.61 -0.64 0 3 15.0 Put 4.35 5.55 4.97 0.03 0 33 16.0 Put 5.00 6.50 4.58 -1.04 0 1 17.0 Put 5.80 7.15 0.00 0.00 0 0 18.0 Put 6.40 7.90 5.95 -1.17 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 514 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.75 12.15 13.05 0.97 0 15 2.0 Call 10.75 11.15 12.47 1.39 0 15 3.0 Call 9.85 10.20 10.09 0.01 1 26 4.0 Call 8.80 9.40 10.70 1.55 0 3 5.0 Call 8.20 8.65 8.50 0.09 1 39 6.0 Call 7.55 7.95 9.45 1.74 0 7 7.0 Call 6.90 7.35 7.35 0.23 0 54 8.0 Call 6.35 6.75 6.70 0.15 0 545 9.0 Call 5.80 6.25 6.32 0.25 75 23 10.0 Call 5.35 5.75 5.55 -0.05 1 600 11.0 Call 5.00 5.35 5.30 0.17 0 1,790 12.0 Call 4.65 4.95 4.80 0.06 0 2,398 13.0 Call 4.15 4.50 4.31 -0.14 27 4,303 14.0 Call 3.85 4.15 4.00 -0.17 16 3,779 15.0 Call 3.55 3.95 3.70 -0.19 34 6,422 16.0 Call 3.30 3.55 3.55 -0.05 6 385 17.0 Call 3.05 3.35 3.10 -0.22 5 250 18.0 Call 2.81 3.10 3.05 -0.04 1 359 19.0 Call 2.56 2.92 2.99 0.08 0 445 20.0 Call 2.50 2.71 2.65 -0.08 21 4,860 21.0 Call 2.30 2.54 2.90 0.35 0 296 22.0 Call 2.15 2.39 2.36 -0.01 0 253 23.0 Call 2.01 2.24 2.25 0.04 0 352 24.0 Call 2.00 2.10 2.10 0.00 1 319 25.0 Call 1.87 2.00 1.87 -0.11 43 2,753 26.0 Call 1.61 1.88 2.32 0.45 0 676 27.0 Call 1.57 1.82 2.13 0.38 0 466 28.0 Call 1.49 1.68 1.65 0.01 0 364 29.0 Call 1.31 1.60 1.89 0.32 0 508 30.0 Call 1.35 1.51 1.47 -0.02 14 2,080 31.0 Call 1.21 1.45 1.78 0.36 0 337 32.0 Call 1.17 1.41 1.75 0.39 0 221 33.0 Call 1.19 1.33 1.30 0.00 1 240 34.0 Call 0.80 1.55 1.50 0.25 0 395 35.0 Call 0.99 1.39 1.21 0.01 0 2,111 36.0 Call 0.70 1.44 1.41 0.27 0 136 37.0 Call 0.90 1.34 1.02 -0.07 2 95 38.0 Call 0.75 1.35 1.30 0.26 0 647 39.0 Call 0.82 1.06 0.93 -0.05 4 188 40.0 Call 0.75 1.07 0.90 -0.03 1 3,487 41.0 Call 0.48 1.23 0.90 0.01 0 79 42.0 Call 0.45 1.12 0.78 -0.09 0 378 43.0 Call 0.80 1.06 0.59 -0.25 0 513 44.0 Call 0.38 1.13 0.99 0.17 0 116 45.0 Call 0.66 0.98 0.80 0.00 0 1,618 46.0 Call 0.55 1.08 0.75 -0.03 0 56 47.0 Call 0.30 1.05 0.59 -0.17 0 35 48.0 Call 0.28 1.03 0.65 -0.09 0 49 49.0 Call 0.26 1.01 1.58 0.86 0 29 50.0 Call 0.55 0.95 0.57 -0.13 34 1,868 51.0 Call 0.22 0.97 0.64 -0.04 0 85 52.0 Call 0.20 0.95 0.75 0.09 0 48 53.0 Call 0.18 0.93 0.70 0.06 0 49 54.0 Call 0.16 0.91 0.62 -0.01 0 20 55.0 Call 0.50 0.90 0.65 0.04 0 1,426 56.0 Call 0.13 0.88 0.50 -0.09 0 58 57.0 Call 0.12 0.87 0.55 -0.02 0 8 58.0 Call 0.10 0.85 0.75 0.20 0 37 59.0 Call 0.09 0.84 0.55 0.01 0 25 60.0 Call 0.15 0.58 0.65 0.13 0 787 61.0 Call 0.35 0.67 0.40 -0.10 1 15 62.0 Call 0.22 0.81 0.55 0.07 0 223 63.0 Call 0.15 0.80 0.55 0.08 0 557 64.0 Call 0.42 0.79 0.42 -0.03 1 70 65.0 Call 0.39 0.53 0.40 -0.03 12 9,561 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 0.03 0 507 2.0 Put 0.05 0.25 0.20 0.05 0 517 3.0 Put 0.18 0.52 0.39 0.15 200 304 4.0 Put 0.19 0.94 0.50 0.11 0 37 5.0 Put 0.51 1.00 0.74 0.02 0 462 6.0 Put 0.76 1.51 1.00 -0.05 0 119 7.0 Put 1.12 1.87 1.30 -0.17 0 72 8.0 Put 1.52 2.27 1.65 -0.25 0 41 9.0 Put 1.97 2.72 2.13 -0.28 0 185 10.0 Put 2.74 3.20 2.86 -0.07 123 568 11.0 Put 2.75 3.95 3.50 0.06 0 345 12.0 Put 3.35 4.50 3.94 -0.09 1 218 13.0 Put 4.00 5.15 4.57 -0.15 1 157 14.0 Put 5.10 5.70 5.40 -0.01 94 335 15.0 Put 5.65 6.45 5.99 -0.11 11 630 16.0 Put 5.80 7.30 6.60 -0.19 0 251 17.0 Put 6.55 8.05 6.60 -0.88 0 115 18.0 Put 7.30 8.80 7.95 -0.27 0 184 19.0 Put 8.05 9.55 8.35 -0.66 0 105 20.0 Put 8.85 10.35 8.70 -1.10 0 297 21.0 Put 9.65 11.15 10.05 -0.55 0 257 22.0 Put 10.15 12.25 10.80 -0.59 0 160 23.0 Put 11.00 13.10 11.40 -0.81 0 95 24.0 Put 11.80 13.95 12.80 -0.27 0 118 25.0 Put 12.70 14.80 14.10 0.17 0 1,691 26.0 Put 13.55 15.65 15.78 0.99 0 178 27.0 Put 14.45 16.55 12.93 -2.73 0 347 28.0 Put 15.30 17.45 17.20 0.68 0 137 29.0 Put 16.20 18.35 16.82 -0.61 0 96 30.0 Put 17.10 19.25 17.72 -0.61 0 197 31.0 Put 18.05 20.15 18.89 -0.35 0 7 32.0 Put 18.95 21.10 19.45 -0.71 0 153 33.0 Put 19.90 22.00 21.28 0.19 0 9 34.0 Put 20.85 22.95 21.61 -0.41 0 11 35.0 Put 21.75 23.85 22.74 -0.21 0 115 36.0 Put 22.70 24.80 25.02 1.14 0 53 37.0 Put 23.65 25.75 23.59 -1.22 0 12 38.0 Put 24.60 26.70 25.10 -0.64 0 54 39.0 Put 25.60 27.65 27.45 0.77 0 34 40.0 Put 26.55 28.60 26.00 -1.62 0 1,019 41.0 Put 27.50 29.55 29.67 1.11 0 22 42.0 Put 28.50 30.50 28.24 -1.29 0 242 43.0 Put 29.45 31.45 29.43 -1.07 0 37 44.0 Put 30.40 32.40 24.79 -6.67 0 40 45.0 Put 31.40 33.35 31.60 -0.83 0 21 46.0 Put 32.40 34.35 32.28 -1.12 0 9 47.0 Put 33.35 35.30 33.06 -1.31 0 90 48.0 Put 34.35 36.25 34.27 -1.07 0 125 49.0 Put 35.30 37.25 33.70 -2.62 0 16 50.0 Put 36.30 38.25 37.10 -0.19 0 28 51.0 Put 37.25 39.25 37.14 -1.13 0 5 52.0 Put 38.20 40.25 38.59 -0.65 0 131 53.0 Put 39.15 41.40 0.00 0.00 0 0 54.0 Put 40.10 42.40 40.68 -0.52 0 204 55.0 Put 41.10 43.40 41.32 -0.85 0 12 56.0 Put 42.05 44.40 42.03 -1.12 0 399 57.0 Put 43.00 45.40 43.50 -0.63 0 8 58.0 Put 43.95 46.45 36.59 -8.52 0 8 59.0 Put 44.95 47.45 45.60 -0.50 0 6 60.0 Put 45.90 48.45 46.24 -0.84 0 474 61.0 Put 46.85 49.50 36.45 -11.61 0 154 62.0 Put 47.80 50.50 40.25 -8.79 0 9 63.0 Put 48.75 51.50 40.30 -9.73 0 120 64.0 Put 49.70 52.55 0.00 0.00 0 0 65.0 Put 50.70 53.55 50.70 -1.30 0 321 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 24, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.16 13.17 13.25 0.00 0.00 100X300 0.00 0.00 23,731 Wed Aug 24 2022 7:53:17 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 26 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.15 8.30 9.90 1.65 0 1 6.0 Call 7.15 7.30 0.00 0.00 0 0 7.0 Call 6.15 6.35 0.00 0.00 0 0 7.5 Call 5.65 5.80 0.00 0.00 0 0 8.0 Call 5.15 5.30 0.00 0.00 0 0 8.5 Call 4.65 4.80 0.00 0.00 0 0 9.0 Call 4.15 4.30 0.00 0.00 0 0 9.5 Call 3.65 3.80 4.85 1.10 0 1 10.0 Call 3.15 3.30 4.88 1.63 0 14 10.5 Call 2.69 2.81 2.68 -0.08 0 2 11.0 Call 2.08 2.37 2.21 -0.05 0 13 11.5 Call 1.67 1.84 1.84 0.07 0 1 12.0 Call 1.23 1.35 1.25 -0.04 0 46 12.5 Call 0.81 0.85 0.77 -0.08 0 98 13.0 Call 0.45 0.48 0.46 -0.01 0 5,357 13.5 Call 0.20 0.22 0.21 0.00 0 2,953 14.0 Call 0.07 0.09 0.09 0.01 0 3,012 14.5 Call 0.03 0.04 0.03 0.00 0 6,545 15.0 Call 0.02 0.03 0.02 0.00 0 1,354 15.5 Call 0.00 0.03 0.02 0.00 0 1,788 16.0 Call 0.01 0.02 0.02 0.00 0 2,174 16.5 Call 0.00 0.01 0.01 0.00 0 672 17.0 Call 0.00 0.02 0.02 0.01 0 1,078 17.5 Call 0.00 0.01 0.01 0.00 0 224 18.0 Call 0.00 0.01 0.01 0.00 0 124 18.5 Call 0.00 0.03 0.02 0.01 0 115 19.0 Call 0.00 0.03 0.01 0.00 0 109 19.5 Call 0.00 0.03 0.01 0.00 0 47 20.0 Call 0.00 0.01 0.01 0.00 0 497 20.5 Call 0.00 0.03 0.02 0.02 0 28 21.0 Call 0.00 0.01 0.01 0.01 0 219 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.02 0.02 0 22 23.0 Call 0.00 0.01 0.02 0.02 0 115 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.02 0.05 0.05 0 96 26.0 Call 0.00 0.03 0.02 0.02 0 3 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 58 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 7.5 Put 0.00 0.02 0.08 0.08 0 54 8.0 Put 0.00 0.02 0.02 0.02 0 1,732 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.01 0.01 0.01 0 1,132 9.5 Put 0.00 0.02 0.01 0.01 0 335 10.0 Put 0.00 0.01 0.01 0.01 0 2,291 10.5 Put 0.00 0.01 0.01 0.00 0 1,206 11.0 Put 0.01 0.02 0.01 0.00 0 2,615 11.5 Put 0.02 0.03 0.03 0.00 0 1,897 12.0 Put 0.04 0.05 0.05 0.00 0 2,233 12.5 Put 0.10 0.11 0.11 0.00 0 3,214 13.0 Put 0.22 0.23 0.23 0.00 0 6,941 13.5 Put 0.45 0.52 0.48 0.01 0 1,569 14.0 Put 0.82 0.87 0.82 -0.02 0 3,469 14.5 Put 1.27 1.32 1.26 -0.03 0 1,069 15.0 Put 1.75 1.84 1.81 0.03 0 1,254 15.5 Put 2.21 2.30 2.27 -0.01 0 102 16.0 Put 2.74 2.84 2.76 -0.01 0 107 16.5 Put 3.20 3.30 3.29 0.02 0 32 17.0 Put 3.70 3.80 3.78 0.01 0 117 17.5 Put 4.20 4.35 4.25 -0.02 0 32 18.0 Put 4.70 4.80 4.78 0.01 0 17 18.5 Put 5.20 5.35 3.67 -1.60 0 2 19.0 Put 5.70 5.90 5.80 0.04 0 93 19.5 Put 6.15 6.40 4.75 -1.51 0 7 20.0 Put 6.65 6.90 5.30 -1.46 0 1 20.5 Put 7.15 7.40 0.00 0.00 0 0 21.0 Put 7.70 7.85 7.83 0.07 0 26 21.5 Put 8.05 8.60 0.00 0.00 0 0 22.0 Put 8.70 8.90 7.60 -1.16 0 23 23.0 Put 9.70 9.90 8.50 -1.26 0 11 24.0 Put 10.70 10.85 9.27 -1.49 0 24 25.0 Put 11.60 11.95 10.35 -1.41 0 1 26.0 Put 12.65 12.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.15 8.30 0.00 0.00 0 0 6.0 Call 7.15 7.30 0.00 0.00 0 0 7.0 Call 6.15 6.30 0.00 0.00 0 0 7.5 Call 5.70 5.80 0.00 0.00 0 0 8.0 Call 5.15 5.30 0.00 0.00 0 0 8.5 Call 4.70 4.80 0.00 0.00 0 0 9.0 Call 4.05 4.35 5.88 1.62 0 20 9.5 Call 3.70 3.80 0.00 0.00 0 0 10.0 Call 3.20 3.35 4.70 1.42 0 8 10.5 Call 2.72 2.89 0.00 0.00 0 0 11.0 Call 2.24 2.38 2.06 -0.26 0 10 11.5 Call 1.84 1.92 3.25 0.00 0 2 12.0 Call 1.41 1.47 1.38 -0.05 0 265 12.5 Call 1.03 1.09 1.06 0.01 0 77 13.0 Call 0.71 0.75 0.75 0.02 0 254 13.5 Call 0.46 0.50 0.48 0.00 0 746 14.0 Call 0.29 0.32 0.30 0.00 0 826 14.5 Call 0.16 0.20 0.18 0.00 0 989 15.0 Call 0.10 0.12 0.11 0.00 0 442 15.5 Call 0.06 0.08 0.08 0.01 0 483 16.0 Call 0.04 0.05 0.04 0.00 0 1,498 16.5 Call 0.01 0.04 0.04 0.01 0 111 17.0 Call 0.02 0.03 0.02 0.00 0 348 17.5 Call 0.00 0.03 0.03 0.00 0 123 18.0 Call 0.00 0.03 0.03 0.01 0 77 18.5 Call 0.00 0.03 0.03 0.00 0 8 19.0 Call 0.00 0.03 0.03 0.01 0 36 19.5 Call 0.00 0.03 0.09 0.00 0 17 20.0 Call 0.00 0.03 0.02 0.00 0 68 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.09 0.07 0 2 22.0 Call 0.00 0.03 0.02 0.00 0 5 23.0 Call 0.00 0.05 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.13 0.11 0 1 8.5 Put 0.00 0.03 0.01 -0.01 0 3 9.0 Put 0.02 0.03 0.02 0.00 0 327 9.5 Put 0.02 0.03 0.03 0.00 0 81 10.0 Put 0.04 0.05 0.04 0.00 0 858 10.5 Put 0.05 0.06 0.09 0.03 0 151 11.0 Put 0.08 0.09 0.08 0.00 0 452 11.5 Put 0.12 0.14 0.13 0.00 0 555 12.0 Put 0.20 0.21 0.21 0.00 0 1,009 12.5 Put 0.31 0.34 0.32 0.00 0 1,139 13.0 Put 0.49 0.52 0.52 0.01 0 1,253 13.5 Put 0.73 0.77 0.76 0.01 0 427 14.0 Put 1.05 1.09 1.09 0.01 0 385 14.5 Put 1.42 1.49 1.46 0.01 0 188 15.0 Put 1.81 1.94 1.90 0.02 0 346 15.5 Put 2.27 2.42 2.45 0.11 0 35 16.0 Put 2.75 2.84 2.87 0.05 0 66 16.5 Put 3.25 3.35 3.32 0.02 0 101 17.0 Put 3.75 3.85 3.82 0.02 0 5 17.5 Put 4.25 4.35 4.41 0.11 0 5 18.0 Put 4.70 4.90 5.14 0.35 0 7 18.5 Put 5.20 5.35 4.25 -1.04 0 22 19.0 Put 5.70 5.85 6.25 0.46 0 14 19.5 Put 6.20 6.35 0.00 0.00 0 0 20.0 Put 6.65 6.90 7.10 0.31 0 6 20.5 Put 7.10 7.50 0.00 0.00 0 0 21.0 Put 7.70 7.85 7.82 0.03 0 26 22.0 Put 8.55 9.00 7.30 -1.48 0 2 23.0 Put 9.60 10.00 9.78 0.00 0 2 24.0 Put 10.65 10.90 0.00 0.00 0 0 25.0 Put 11.65 11.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.15 8.35 0.00 0.00 0 0 6.0 Call 7.15 7.35 0.00 0.00 0 0 7.0 Call 6.15 6.35 0.00 0.00 0 0 7.5 Call 5.65 5.85 0.00 0.00 0 0 8.0 Call 5.15 5.35 0.00 0.00 0 0 8.5 Call 4.70 4.80 0.00 0.00 0 0 9.0 Call 4.15 4.40 0.00 0.00 0 0 9.5 Call 3.65 3.90 0.00 0.00 0 0 10.0 Call 3.25 3.35 4.45 1.13 0 1 10.5 Call 2.75 2.99 0.00 0.00 0 0 11.0 Call 2.37 2.43 2.42 0.02 0 4 11.5 Call 1.95 2.00 1.84 -0.14 0 6 12.0 Call 1.55 1.60 1.57 -0.02 0 10 12.5 Call 1.21 1.25 1.23 0.00 0 40 13.0 Call 0.91 0.94 0.90 -0.03 0 155 13.5 Call 0.66 0.69 0.66 -0.01 0 113 14.0 Call 0.46 0.48 0.47 0.00 0 130 14.5 Call 0.33 0.35 0.33 -0.01 0 687 15.0 Call 0.22 0.24 0.22 -0.01 0 166 15.5 Call 0.15 0.17 0.17 0.01 0 255 16.0 Call 0.10 0.12 0.11 0.00 0 401 16.5 Call 0.07 0.09 0.09 0.01 0 60 17.0 Call 0.06 0.07 0.06 -0.01 0 61 17.5 Call 0.05 0.06 0.08 0.03 0 125 18.0 Call 0.03 0.04 0.04 0.00 0 54 18.5 Call 0.03 0.04 0.13 0.10 0 5 19.0 Call 0.02 0.03 0.06 0.03 0 9 19.5 Call 0.02 0.03 0.08 0.05 0 37 20.0 Call 0.02 0.03 0.02 0.00 0 43 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.03 0 24 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.04 0.03 0 1 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.02 0.03 0.00 0.00 0 0 8.5 Put 0.03 0.04 0.10 0.06 0 1 9.0 Put 0.04 0.05 0.04 0.00 0 50 9.5 Put 0.06 0.07 0.10 0.04 0 501 10.0 Put 0.08 0.09 0.09 0.00 0 142 10.5 Put 0.11 0.13 0.12 0.00 0 21 11.0 Put 0.16 0.18 0.18 0.01 0 148 11.5 Put 0.24 0.26 0.25 0.00 0 106 12.0 Put 0.35 0.37 0.36 0.00 0 122 12.5 Put 0.49 0.52 0.52 0.01 0 872 13.0 Put 0.68 0.72 0.70 0.00 0 899 13.5 Put 0.93 0.97 0.94 -0.01 0 677 14.0 Put 1.23 1.27 1.30 0.05 0 784 14.5 Put 1.57 1.63 1.64 0.03 0 304 15.0 Put 1.98 2.03 2.07 0.07 0 60 15.5 Put 2.40 2.46 1.51 -0.92 0 523 16.0 Put 2.85 2.93 2.94 0.06 0 41 16.5 Put 3.30 3.40 2.40 -0.95 0 1 17.0 Put 3.80 3.90 2.89 -0.95 0 1 17.5 Put 4.25 4.45 3.05 -1.27 0 11 18.0 Put 4.70 4.90 0.00 0.00 0 0 18.5 Put 5.25 5.35 0.00 0.00 0 0 19.0 Put 5.70 5.95 4.22 -1.58 0 2 19.5 Put 6.20 6.35 0.00 0.00 0 0 20.0 Put 6.65 6.95 6.78 -0.01 0 7 21.0 Put 7.70 7.90 6.90 -0.89 0 1 22.0 Put 8.60 8.90 7.61 -1.17 0 4 23.0 Put 9.65 9.95 8.35 -1.43 0 2 24.0 Put 10.65 10.95 0.00 0.00 0 0 25.0 Put 11.65 12.05 11.81 0.04 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 23 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.15 12.30 12.10 -0.15 0 0 2.0 Call 11.15 11.35 11.40 0.15 0 1 3.0 Call 10.15 10.30 0.00 0.00 0 0 4.0 Call 9.20 9.30 8.70 -0.55 0 2 5.0 Call 8.15 8.30 9.08 0.83 0 183 6.0 Call 7.15 7.30 8.56 1.31 0 2,451 7.0 Call 6.20 6.30 6.08 -0.18 0 939 7.5 Call 5.70 5.85 0.00 0.00 0 0 8.0 Call 5.20 5.35 5.15 -0.12 0 11 8.5 Call 4.70 4.85 0.00 0.00 0 0 9.0 Call 4.25 4.35 5.91 1.61 0 15 9.5 Call 3.75 3.90 0.00 0.00 0 0 10.0 Call 3.30 3.40 3.40 0.04 0 272 10.5 Call 2.86 2.94 0.00 0.00 0 0 11.0 Call 2.46 2.51 2.21 -0.27 0 232 11.5 Call 2.06 2.10 2.09 0.01 0 2 12.0 Call 1.69 1.74 1.74 0.03 0 1,532 12.5 Call 1.35 1.39 1.40 0.03 0 20 13.0 Call 1.06 1.10 1.06 -0.03 0 2,273 13.5 Call 0.82 0.85 0.83 0.00 0 136 14.0 Call 0.62 0.65 0.63 0.00 0 2,541 14.5 Call 0.46 0.49 0.47 0.00 0 100 15.0 Call 0.34 0.36 0.34 -0.01 0 10,691 15.5 Call 0.25 0.27 0.25 -0.01 0 47 16.0 Call 0.19 0.20 0.19 0.00 0 4,279 16.5 Call 0.14 0.15 0.14 0.00 0 150 17.0 Call 0.10 0.12 0.11 0.00 0 2,603 17.5 Call 0.08 0.09 0.09 0.00 0 561 18.0 Call 0.06 0.07 0.07 0.00 0 3,815 18.5 Call 0.05 0.06 0.06 0.00 0 400 19.0 Call 0.04 0.05 0.05 0.00 0 2,295 20.0 Call 0.03 0.04 0.04 0.00 0 5,341 21.0 Call 0.02 0.04 0.03 0.00 0 1,240 22.0 Call 0.02 0.03 0.03 0.00 0 1,033 23.0 Call 0.02 0.03 0.02 0.00 0 1,419 24.0 Call 0.01 0.03 0.02 0.00 0 1,269 25.0 Call 0.01 0.03 0.01 -0.01 0 1,998 26.0 Call 0.01 0.03 0.02 0.00 0 561 27.0 Call 0.00 0.03 0.04 0.02 0 635 28.0 Call 0.00 0.03 0.02 0.00 0 912 29.0 Call 0.00 0.03 0.01 -0.01 0 472 30.0 Call 0.01 0.02 0.02 0.00 0 3,270 31.0 Call 0.00 0.03 0.02 0.01 0 517 32.0 Call 0.00 0.03 0.01 0.00 0 612 33.0 Call 0.00 0.03 0.03 0.02 0 527 34.0 Call 0.01 0.03 0.01 0.00 0 376 35.0 Call 0.00 0.03 0.01 0.00 0 1,171 36.0 Call 0.00 0.03 0.09 0.08 0 538 37.0 Call 0.00 0.03 0.06 0.05 0 643 38.0 Call 0.00 0.03 0.07 0.06 0 414 39.0 Call 0.00 0.03 0.01 0.00 0 769 40.0 Call 0.00 0.02 0.01 0.00 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 167 2.0 Put 0.00 0.03 0.03 0.03 0 562 3.0 Put 0.00 0.02 0.01 0.01 0 202 4.0 Put 0.00 0.02 0.05 0.04 0 147 5.0 Put 0.00 0.02 0.02 0.01 0 2,252 6.0 Put 0.00 0.03 0.01 -0.01 0 256 7.0 Put 0.02 0.03 0.03 0.00 0 3,127 7.5 Put 0.03 0.04 0.00 0.00 0 0 8.0 Put 0.04 0.05 0.06 0.01 0 5,221 8.5 Put 0.06 0.07 0.00 0.00 0 0 9.0 Put 0.07 0.09 0.08 0.00 0 5,318 9.5 Put 0.10 0.12 0.11 0.00 0 2,187 10.0 Put 0.14 0.15 0.15 0.00 0 9,622 10.5 Put 0.19 0.21 0.21 0.01 0 22 11.0 Put 0.26 0.27 0.27 0.00 0 6,233 11.5 Put 0.36 0.37 0.36 0.00 0 545 12.0 Put 0.48 0.51 0.49 0.00 0 14,106 12.5 Put 0.65 0.67 0.70 0.04 0 120 13.0 Put 0.86 0.89 0.86 -0.01 0 15,966 13.5 Put 1.09 1.14 1.11 -0.01 0 7 14.0 Put 1.39 1.44 1.43 0.01 0 6,988 14.5 Put 1.74 1.77 0.00 0.00 0 0 15.0 Put 2.11 2.17 2.13 -0.01 0 4,466 15.5 Put 2.52 2.58 2.61 0.06 0 1 16.0 Put 2.95 3.00 2.95 -0.03 0 2,469 16.5 Put 3.40 3.45 3.40 -0.03 0 26 17.0 Put 3.85 3.95 3.94 0.05 0 5,160 17.5 Put 4.30 4.45 0.00 0.00 0 0 18.0 Put 4.80 4.95 4.81 -0.04 0 2,523 18.5 Put 5.30 5.40 0.00 0.00 0 0 19.0 Put 5.75 5.95 6.16 0.33 0 1,309 20.0 Put 6.75 6.90 6.90 0.09 0 2,263 21.0 Put 7.75 7.85 7.88 0.07 0 368 22.0 Put 8.75 8.85 7.64 -1.16 0 629 23.0 Put 9.75 9.90 9.80 0.00 0 581 24.0 Put 10.75 10.85 10.91 0.11 0 337 25.0 Put 11.70 11.85 12.00 0.21 0 1,162 26.0 Put 12.70 12.85 12.90 0.11 0 490 27.0 Put 13.70 13.85 12.54 -1.25 0 252 28.0 Put 14.70 14.85 13.27 -1.52 0 261 29.0 Put 15.70 15.85 14.19 -1.59 0 251 30.0 Put 16.60 17.20 16.82 0.04 0 617 31.0 Put 17.60 18.20 16.84 -0.94 0 376 32.0 Put 18.60 19.20 18.74 -0.04 0 75 33.0 Put 19.60 20.20 18.35 -1.42 0 59 34.0 Put 20.60 21.20 19.37 -1.40 0 43 35.0 Put 21.60 22.20 20.50 -1.27 0 191 36.0 Put 22.60 23.05 22.50 -0.27 0 60 37.0 Put 23.60 24.05 23.05 -0.72 0 291 38.0 Put 24.60 24.95 24.80 0.04 0 141 39.0 Put 25.60 26.05 25.99 0.23 0 14 40.0 Put 26.60 27.05 25.35 -1.41 0 87 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.15 8.30 0.00 0.00 0 0 8.0 Call 5.15 5.45 0.00 0.00 0 0 8.5 Call 4.70 4.95 0.00 0.00 0 0 9.0 Call 4.20 4.50 0.00 0.00 0 0 9.5 Call 3.75 4.00 0.00 0.00 0 0 10.0 Call 3.35 3.50 3.50 0.10 0 2 10.5 Call 2.91 3.05 0.00 0.00 0 0 11.0 Call 2.51 2.63 0.00 0.00 0 0 11.5 Call 2.13 2.22 2.17 -0.01 0 18 12.0 Call 1.78 1.88 1.72 -0.10 0 5 12.5 Call 1.49 1.54 0.00 0.00 0 0 13.0 Call 1.20 1.25 1.23 0.01 0 175 13.5 Call 0.95 1.01 0.99 0.01 0 52 14.0 Call 0.75 0.80 0.77 0.00 0 230 14.5 Call 0.59 0.63 0.60 -0.01 0 137 15.0 Call 0.45 0.48 0.50 0.04 0 72 15.5 Call 0.36 0.39 0.39 0.01 0 60 16.0 Call 0.27 0.31 0.28 -0.01 0 31 16.5 Call 0.21 0.24 0.23 0.00 0 77 17.0 Call 0.17 0.20 0.18 0.00 0 91 17.5 Call 0.13 0.16 0.12 -0.03 0 264 18.0 Call 0.10 0.13 0.12 0.00 0 20 18.5 Call 0.07 0.11 0.24 0.15 0 113 19.0 Call 0.06 0.10 0.15 0.07 0 5 19.5 Call 0.05 0.08 0.09 0.02 0 26 20.0 Call 0.06 0.08 0.06 0.00 0 72 21.0 Call 0.00 0.12 0.00 0.00 0 0 22.0 Call 0.00 0.11 0.00 0.00 0 0 23.0 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.00 0.14 0.00 0.00 0 0 8.5 Put 0.08 0.11 0.11 0.01 0 3 9.0 Put 0.10 0.14 0.13 0.01 0 62 9.5 Put 0.15 0.18 0.18 0.02 0 12 10.0 Put 0.19 0.22 0.21 0.00 0 80 10.5 Put 0.27 0.30 0.27 -0.01 0 100 11.0 Put 0.35 0.40 0.45 0.08 0 36 11.5 Put 0.46 0.51 0.59 0.10 0 22 12.0 Put 0.60 0.66 0.63 0.00 0 71 12.5 Put 0.78 0.83 0.84 0.04 0 1,822 13.0 Put 1.02 1.05 1.01 -0.03 0 152 13.5 Put 1.26 1.33 1.26 -0.03 0 129 14.0 Put 1.55 1.60 1.54 -0.05 0 41 14.5 Put 1.87 1.94 1.93 0.01 0 69 15.0 Put 2.24 2.30 2.28 0.00 0 50 15.5 Put 2.63 2.75 2.77 0.08 0 17 16.0 Put 3.05 3.15 2.08 -1.02 0 2 16.5 Put 3.45 3.60 2.25 -1.29 0 1 17.0 Put 3.90 4.00 4.08 0.09 0 5 17.5 Put 4.35 4.50 4.39 -0.06 0 38 18.0 Put 4.80 5.05 4.88 -0.04 0 12 18.5 Put 5.25 5.55 5.50 0.10 0 13 19.0 Put 5.70 6.05 4.89 -0.99 0 1 19.5 Put 6.20 6.50 5.30 -1.07 0 33 20.0 Put 6.70 6.95 5.50 -1.36 0 22 21.0 Put 7.65 7.95 0.00 0.00 0 0 22.0 Put 8.65 9.10 8.80 -0.03 0 1 23.0 Put 9.65 9.90 9.78 -0.04 0 10 24.0 Put 10.60 11.00 10.75 -0.06 0 3 25.0 Put 11.30 12.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.05 8.40 0.00 0.00 0 0 6.0 Call 7.10 7.45 0.00 0.00 0 0 7.0 Call 6.10 6.45 7.48 1.18 0 27 8.0 Call 5.10 5.50 5.45 0.13 0 7 9.0 Call 4.20 4.55 5.00 0.62 0 1 10.0 Call 3.45 3.55 3.22 -0.27 0 109 11.0 Call 2.59 2.72 3.30 0.63 0 28 12.0 Call 1.92 1.98 1.82 -0.13 0 93 13.0 Call 1.32 1.38 1.33 -0.03 0 829 14.0 Call 0.90 0.94 0.94 0.02 0 1,203 15.0 Call 0.58 0.62 0.58 -0.02 0 1,542 16.0 Call 0.38 0.39 0.39 0.00 0 753 17.0 Call 0.24 0.27 0.24 -0.01 0 835 18.0 Call 0.16 0.19 0.16 -0.01 0 1,592 19.0 Call 0.10 0.13 0.11 0.00 0 313 20.0 Call 0.07 0.10 0.09 0.00 0 1,301 21.0 Call 0.05 0.07 0.07 0.01 0 275 22.0 Call 0.04 0.12 0.06 0.00 0 582 23.0 Call 0.01 0.12 0.05 -0.01 0 280 24.0 Call 0.00 0.06 0.06 0.00 0 337 25.0 Call 0.01 0.06 0.08 0.03 0 1,026 26.0 Call 0.00 0.07 0.05 0.00 0 633 27.0 Call 0.01 0.10 0.05 0.00 0 198 28.0 Call 0.00 0.09 0.05 0.00 0 180 29.0 Call 0.00 0.09 0.09 0.04 0 400 30.0 Call 0.00 0.09 0.01 -0.04 0 853 31.0 Call 0.00 0.08 0.06 0.01 0 496 32.0 Call 0.00 0.08 0.01 -0.03 0 1,348 33.0 Call 0.00 0.08 0.19 0.15 0 788 34.0 Call 0.00 0.08 0.04 0.00 0 194 35.0 Call 0.00 0.06 0.10 0.06 0 154 36.0 Call 0.01 0.06 0.04 0.00 0 331 37.0 Call 0.00 0.05 0.04 0.00 0 188 38.0 Call 0.00 0.05 0.05 0.02 0 469 39.0 Call 0.00 0.05 0.04 0.01 0 165 40.0 Call 0.00 0.05 0.05 0.02 0 252 41.0 Call 0.00 0.05 0.05 0.02 0 641 42.0 Call 0.01 0.03 0.01 -0.02 0 109 43.0 Call 0.00 0.05 0.15 0.12 0 225 44.0 Call 0.00 0.04 0.02 0.00 0 690 45.0 Call 0.00 0.05 0.01 -0.01 0 166 46.0 Call 0.00 0.05 0.21 0.19 0 6 47.0 Call 0.00 0.03 0.04 0.02 0 44 48.0 Call 0.00 0.03 0.05 0.03 0 10 49.0 Call 0.00 0.03 0.18 0.16 0 9 50.0 Call 0.00 0.03 0.04 0.02 0 539 51.0 Call 0.00 0.03 0.26 0.25 0 227 52.0 Call 0.00 0.03 0.01 0.00 0 71 53.0 Call 0.00 0.03 0.07 0.06 0 35 54.0 Call 0.00 0.03 0.07 0.06 0 12 55.0 Call 0.00 0.03 0.16 0.15 0 127 56.0 Call 0.00 0.03 0.03 0.02 0 550 60.0 Call 0.00 0.08 0.01 0.01 0 292 65.0 Call 0.01 0.06 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.01 -0.04 0 5,782 6.0 Put 0.00 0.11 0.42 0.35 0 95 7.0 Put 0.00 0.13 0.12 0.03 0 1,147 8.0 Put 0.09 0.13 0.12 0.01 0 661 9.0 Put 0.16 0.19 0.18 0.00 0 827 10.0 Put 0.27 0.30 0.33 0.05 0 1,518 11.0 Put 0.45 0.49 0.48 0.01 0 843 12.0 Put 0.73 0.78 0.75 0.00 0 1,843 13.0 Put 1.13 1.19 1.20 0.04 0 4,845 14.0 Put 1.69 1.74 1.69 -0.03 0 6,339 15.0 Put 2.37 2.42 2.37 -0.03 0 1,912 16.0 Put 3.15 3.25 3.37 0.19 0 924 17.0 Put 4.00 4.10 4.04 -0.01 0 691 18.0 Put 4.90 5.00 4.96 -0.01 0 1,189 19.0 Put 5.80 6.00 5.90 -0.01 0 1,436 20.0 Put 6.75 7.00 5.85 -1.02 0 6,338 21.0 Put 7.70 8.00 6.50 -1.35 0 880 22.0 Put 8.70 9.00 7.70 -1.14 0 488 23.0 Put 9.65 10.00 10.35 0.51 0 499 24.0 Put 10.65 11.00 10.30 -0.54 0 471 25.0 Put 11.55 12.10 10.69 -1.14 0 915 26.0 Put 12.60 13.05 12.80 -0.03 0 172 27.0 Put 13.60 14.00 13.05 -0.77 0 60 28.0 Put 14.55 15.10 14.80 -0.02 0 302 29.0 Put 15.60 15.95 13.95 -1.87 0 61 30.0 Put 16.25 17.35 16.05 -0.76 0 175 31.0 Put 17.25 18.35 18.10 0.29 0 182 32.0 Put 18.25 19.35 18.72 -0.09 0 346 33.0 Put 19.20 20.35 21.28 1.48 0 110 34.0 Put 20.20 21.35 20.40 -0.40 0 135 35.0 Put 21.20 22.00 21.10 -0.70 0 51 36.0 Put 22.20 23.00 23.60 0.80 0 13 37.0 Put 23.20 24.00 24.21 0.42 0 17 38.0 Put 24.20 25.00 20.58 -4.21 0 22 39.0 Put 25.20 26.00 21.33 -4.46 0 15 40.0 Put 26.20 27.10 26.78 0.00 0 110 41.0 Put 27.20 28.25 27.70 -0.08 0 4 42.0 Put 28.20 29.25 18.40 -10.38 0 22 43.0 Put 29.20 30.25 19.32 -10.46 0 30 44.0 Put 30.20 31.35 29.95 -0.82 0 1 45.0 Put 31.20 32.25 30.60 -1.17 0 38 46.0 Put 32.20 33.25 21.40 -11.37 0 23 47.0 Put 33.20 34.25 24.50 -9.27 0 5 48.0 Put 34.20 35.35 23.05 -11.71 0 0 49.0 Put 35.20 36.35 34.70 -1.06 0 0 50.0 Put 36.20 37.25 34.85 -1.91 0 1,163 51.0 Put 37.20 38.35 0.00 0.00 0 0 52.0 Put 38.20 39.35 26.60 -12.16 0 0 53.0 Put 39.20 40.35 0.00 0.00 0 0 54.0 Put 40.20 41.35 31.05 -9.70 0 0 55.0 Put 41.20 42.25 31.34 -10.41 0 25 56.0 Put 42.20 43.35 29.35 -13.40 0 1 60.0 Put 46.20 47.35 34.50 -12.25 0 0 65.0 Put 51.20 52.35 38.20 -13.55 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 58 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 0.00 0.00 0.00 0.00 0 0 2.0 Call 0.00 0.00 0.00 0.00 0 0 3.0 Call 0.00 0.00 0.00 0.00 0 0 4.0 Call 0.00 0.00 0.00 0.00 0 0 5.0 Call 8.20 8.30 0.00 0.00 0 0 6.0 Call 7.20 7.35 0.00 0.00 0 0 7.0 Call 6.25 6.40 0.00 0.00 0 0 8.0 Call 5.30 5.45 5.35 -0.03 0 170 9.0 Call 4.45 4.55 4.30 -0.19 0 5 10.0 Call 3.60 3.70 3.70 0.05 0 1 11.0 Call 2.87 2.93 2.88 -0.02 0 3 12.0 Call 2.22 2.29 2.16 -0.08 0 22 13.0 Call 1.66 1.71 1.66 -0.02 0 1,550 14.0 Call 1.22 1.27 1.25 0.00 0 200 15.0 Call 0.88 0.93 0.91 0.00 0 320 16.0 Call 0.64 0.69 0.68 0.01 0 234 17.0 Call 0.46 0.50 0.48 0.00 0 111 18.0 Call 0.34 0.38 0.36 0.00 0 149 19.0 Call 0.25 0.28 0.26 0.00 0 110 20.0 Call 0.18 0.22 0.20 0.00 0 73 21.0 Call 0.14 0.17 0.15 0.00 0 84 22.0 Call 0.11 0.14 0.12 0.00 0 142 23.0 Call 0.08 0.12 0.00 0.00 0 0 24.0 Call 0.07 0.10 0.00 0.00 0 0 25.0 Call 0.03 0.14 0.00 0.00 0 0 26.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.00 0.00 0.00 0 0 2.0 Put 0.00 0.00 0.00 0.00 0 0 3.0 Put 0.00 0.00 0.00 0.00 0 0 4.0 Put 0.00 0.00 0.00 0.00 0 0 5.0 Put 0.02 0.05 0.03 0.00 0 15 6.0 Put 0.03 0.09 0.08 0.02 0 0 7.0 Put 0.11 0.14 0.13 0.00 0 189 8.0 Put 0.18 0.21 0.20 0.00 0 261 9.0 Put 0.30 0.33 0.33 0.01 0 1,420 10.0 Put 0.47 0.50 0.47 -0.01 0 858 11.0 Put 0.71 0.75 0.74 0.01 0 353 12.0 Put 1.05 1.09 1.06 -0.01 0 1,001 13.0 Put 1.50 1.53 1.52 0.00 0 20,573 14.0 Put 2.05 2.11 2.10 0.02 0 159 15.0 Put 2.70 2.76 2.78 0.05 0 294 16.0 Put 3.45 3.50 3.55 0.06 0 3 17.0 Put 4.25 4.35 0.00 0.00 0 0 18.0 Put 5.10 5.20 5.15 -0.03 0 2 19.0 Put 6.00 6.10 0.00 0.00 0 0 20.0 Put 6.95 7.05 7.30 0.29 0 56 21.0 Put 7.90 8.00 0.00 0.00 0 0 22.0 Put 8.80 9.00 0.00 0.00 0 0 23.0 Put 9.80 10.00 9.83 -0.07 0 2 24.0 Put 10.80 10.95 10.94 0.06 0 5 25.0 Put 11.80 11.95 12.05 0.19 0 3 26.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 114 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.15 12.30 18.50 6.25 0 0 2.0 Call 11.15 11.30 0.00 0.00 0 0 3.0 Call 10.15 10.30 0.00 0.00 0 0 4.0 Call 9.15 9.30 0.00 0.00 0 0 5.0 Call 8.20 8.35 9.81 1.53 0 25 6.0 Call 7.25 7.40 6.80 -0.55 0 12 7.0 Call 6.35 6.55 5.30 -1.15 0 8 8.0 Call 5.55 5.65 7.05 1.45 0 6 9.0 Call 4.75 4.85 5.75 0.95 0 61 10.0 Call 4.00 4.10 4.00 -0.07 0 137 11.0 Call 3.30 3.45 3.21 -0.20 0 63 12.0 Call 2.79 2.86 2.80 -0.04 0 851 13.0 Call 2.29 2.36 2.36 0.03 0 1,084 14.0 Call 1.88 1.94 1.88 -0.03 0 1,167 15.0 Call 1.55 1.56 1.55 0.00 0 30,049 16.0 Call 1.24 1.30 1.28 0.01 0 2,125 17.0 Call 1.02 1.07 1.03 -0.01 0 988 18.0 Call 0.83 0.88 0.84 -0.01 0 1,761 19.0 Call 0.68 0.73 0.74 0.04 0 991 20.0 Call 0.56 0.62 0.59 0.00 0 2,561 21.0 Call 0.46 0.52 0.46 -0.03 0 621 22.0 Call 0.39 0.44 0.39 -0.03 0 526 23.0 Call 0.32 0.38 0.35 0.00 0 467 24.0 Call 0.28 0.32 0.46 0.16 0 396 25.0 Call 0.24 0.28 0.26 0.00 0 1,069 26.0 Call 0.21 0.25 0.24 0.01 0 99 27.0 Call 0.18 0.22 0.20 0.00 0 461 28.0 Call 0.16 0.19 0.19 0.01 0 526 29.0 Call 0.14 0.18 0.15 -0.01 0 323 30.0 Call 0.13 0.16 0.14 -0.01 0 1,753 31.0 Call 0.12 0.15 0.11 -0.02 0 608 32.0 Call 0.11 0.14 0.18 0.06 0 93 33.0 Call 0.10 0.12 0.11 0.00 0 375 34.0 Call 0.06 0.17 0.11 0.00 0 239 35.0 Call 0.05 0.16 0.12 0.02 0 860 36.0 Call 0.04 0.16 0.47 0.37 0 224 37.0 Call 0.04 0.15 0.10 0.00 0 142 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.01 0 41 2.0 Put 0.00 0.05 0.03 -0.01 0 585 3.0 Put 0.01 0.11 0.05 0.00 0 135 4.0 Put 0.03 0.10 0.10 0.03 0 692 5.0 Put 0.09 0.15 0.17 0.05 0 2,954 6.0 Put 0.20 0.22 0.22 0.01 0 3,772 7.0 Put 0.29 0.34 0.33 0.01 0 4,953 8.0 Put 0.46 0.50 0.48 0.00 0 1,598 9.0 Put 0.66 0.70 0.70 0.02 0 3,189 10.0 Put 0.93 0.98 0.95 0.00 0 6,017 11.0 Put 1.27 1.32 1.29 0.00 0 1,556 12.0 Put 1.68 1.75 1.72 0.00 0 2,911 13.0 Put 2.17 2.24 2.19 -0.01 0 3,280 14.0 Put 2.73 2.82 2.77 -0.01 0 2,881 15.0 Put 3.35 3.50 3.63 0.21 0 2,094 16.0 Put 4.10 4.20 4.25 0.12 0 1,004 17.0 Put 4.85 4.95 3.90 -1.00 0 639 18.0 Put 5.65 5.75 5.80 0.10 0 1,035 19.0 Put 6.45 6.60 6.59 0.05 0 522 20.0 Put 7.35 7.45 7.45 0.03 0 980 21.0 Put 8.25 8.35 8.24 -0.07 0 346 22.0 Put 9.15 9.30 9.45 0.22 0 661 23.0 Put 10.10 10.20 8.95 -1.21 0 228 24.0 Put 11.05 11.15 10.07 -1.03 0 448 25.0 Put 11.60 12.55 10.97 -1.09 0 279 26.0 Put 12.55 13.50 11.56 -1.46 0 87 27.0 Put 13.50 14.25 12.67 -1.32 0 85 28.0 Put 14.50 15.45 14.90 -0.06 0 66 29.0 Put 15.45 16.45 14.41 -1.53 0 171 30.0 Put 16.45 17.45 15.10 -1.82 0 34 31.0 Put 17.40 18.40 14.15 -3.75 0 120 32.0 Put 18.40 19.40 18.82 -0.07 0 100 33.0 Put 19.40 20.40 20.65 0.78 0 44 34.0 Put 20.50 21.40 19.58 -1.28 0 55 35.0 Put 21.35 22.40 21.30 -0.56 0 29 36.0 Put 22.65 23.35 22.68 -0.17 0 18 37.0 Put 23.30 24.35 22.86 -0.98 0 44 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 128 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.10 8.45 8.10 -0.21 0 5 6.0 Call 7.20 7.60 0.00 0.00 0 0 7.0 Call 6.25 6.75 0.00 0.00 0 0 8.0 Call 5.50 5.70 6.60 0.95 0 2 9.0 Call 4.80 4.95 6.29 1.43 0 61 10.0 Call 4.05 4.20 5.30 1.16 0 25 11.0 Call 3.45 3.55 4.30 0.79 0 7 12.0 Call 2.89 2.97 4.10 1.17 0 30 13.0 Call 2.40 2.48 2.39 -0.06 0 718 14.0 Call 1.98 2.08 2.66 0.63 0 359 15.0 Call 1.64 1.73 1.74 0.05 0 402 16.0 Call 1.36 1.44 1.29 -0.11 0 164 17.0 Call 1.13 1.21 1.63 0.46 0 565 18.0 Call 0.95 1.01 0.94 -0.04 0 149 19.0 Call 0.79 0.85 0.81 -0.01 0 269 20.0 Call 0.66 0.72 0.69 0.00 0 324 21.0 Call 0.56 0.61 0.57 -0.01 0 252 22.0 Call 0.48 0.53 0.47 -0.04 0 107 23.0 Call 0.41 0.46 0.40 -0.04 0 181 24.0 Call 0.35 0.40 0.56 0.18 0 222 25.0 Call 0.32 0.35 0.34 0.01 0 327 26.0 Call 0.26 0.31 0.29 0.00 0 216 27.0 Call 0.23 0.27 0.25 0.00 0 323 28.0 Call 0.20 0.25 0.34 0.11 0 158 29.0 Call 0.18 0.23 0.30 0.10 0 211 30.0 Call 0.16 0.20 0.20 0.02 0 338 31.0 Call 0.14 0.21 0.26 0.09 0 209 32.0 Call 0.12 0.20 0.15 -0.01 0 154 33.0 Call 0.11 0.19 0.24 0.09 0 42 34.0 Call 0.10 0.18 0.17 0.03 0 460 35.0 Call 0.09 0.17 0.14 0.01 0 265 36.0 Call 0.08 0.17 0.16 0.04 0 359 37.0 Call 0.07 0.16 0.13 0.01 0 257 38.0 Call 0.07 0.16 0.18 0.07 0 540 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.11 0.23 0.15 -0.02 0 126 6.0 Put 0.23 0.27 0.22 -0.03 0 27 7.0 Put 0.35 0.40 0.42 0.05 0 129 8.0 Put 0.53 0.57 0.56 0.01 0 308 9.0 Put 0.74 0.79 0.76 0.00 0 448 10.0 Put 1.02 1.08 1.12 0.07 0 10,392 11.0 Put 1.40 1.44 1.50 0.08 0 154 12.0 Put 1.79 1.87 1.94 0.11 0 270 13.0 Put 2.33 2.37 2.38 0.03 0 686 14.0 Put 2.87 2.96 2.32 -0.60 0 324 15.0 Put 3.50 3.65 3.00 -0.57 0 1,057 16.0 Put 4.20 4.35 4.23 -0.05 0 1,165 17.0 Put 4.95 5.10 4.34 -0.70 0 185 18.0 Put 5.75 5.90 4.65 -1.20 0 542 19.0 Put 6.60 6.70 6.74 0.06 0 295 20.0 Put 7.45 7.60 6.60 -0.94 0 178 21.0 Put 8.35 8.45 7.75 -0.68 0 520 22.0 Put 9.25 9.35 8.11 -1.23 0 1,056 23.0 Put 10.15 10.30 9.05 -1.21 0 619 24.0 Put 11.10 11.25 11.25 0.05 0 161 25.0 Put 11.65 12.60 12.20 0.05 0 695 26.0 Put 12.65 13.55 13.00 -0.09 0 66 27.0 Put 13.55 14.55 12.70 -1.35 0 147 28.0 Put 14.55 15.50 11.45 -3.57 0 47 29.0 Put 15.50 16.50 17.40 1.41 0 171 30.0 Put 16.60 17.45 15.52 -1.44 0 106 31.0 Put 17.55 18.45 18.74 0.79 0 5 32.0 Put 18.40 19.45 18.15 -0.78 0 72 33.0 Put 19.55 20.40 12.72 -7.20 0 260 34.0 Put 20.50 21.40 17.50 -3.40 0 194 35.0 Put 21.35 22.40 21.35 -0.54 0 327 36.0 Put 22.50 23.40 17.10 -5.78 0 844 37.0 Put 23.35 24.40 23.20 -0.67 0 1,761 38.0 Put 24.50 25.35 25.30 0.44 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 149 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.15 12.35 10.92 -1.33 0 1 2.0 Call 11.15 11.35 9.89 -1.36 0 0 3.0 Call 10.15 10.35 9.11 -1.14 0 1 4.0 Call 9.15 9.35 8.15 -1.11 0 1 5.0 Call 8.20 8.40 9.96 1.65 0 27 6.0 Call 7.30 7.50 7.92 0.52 0 1,117 7.0 Call 6.45 6.65 7.55 1.01 0 490 8.0 Call 5.65 5.75 6.62 0.90 0 505 9.0 Call 4.90 5.00 4.88 -0.08 0 40 10.0 Call 4.20 4.30 4.25 -0.02 0 1,291 11.0 Call 3.55 3.70 3.49 -0.16 0 114 12.0 Call 3.00 3.15 3.05 -0.05 0 414 13.0 Call 2.60 2.65 2.59 -0.03 0 405 14.0 Call 2.16 2.23 2.19 0.00 0 993 15.0 Call 1.83 1.90 1.82 -0.05 0 1,992 16.0 Call 1.54 1.61 1.55 -0.03 0 484 17.0 Call 1.30 1.36 1.24 -0.09 0 1,582 18.0 Call 1.10 1.18 1.15 0.01 0 1,425 19.0 Call 0.93 1.01 0.98 0.01 0 1,071 20.0 Call 0.79 0.86 0.80 -0.03 0 2,723 21.0 Call 0.69 0.75 0.72 0.00 0 277 22.0 Call 0.59 0.65 0.62 0.00 0 366 23.0 Call 0.51 0.57 0.53 -0.01 0 803 24.0 Call 0.45 0.50 0.45 -0.03 0 1,138 25.0 Call 0.40 0.45 0.43 0.00 0 3,117 26.0 Call 0.34 0.42 0.34 -0.04 0 850 27.0 Call 0.30 0.38 0.31 -0.03 0 349 28.0 Call 0.28 0.33 0.29 -0.02 0 850 29.0 Call 0.24 0.31 0.28 0.01 0 178 30.0 Call 0.21 0.27 0.27 0.03 0 4,103 31.0 Call 0.18 0.29 0.23 0.00 0 651 32.0 Call 0.16 0.27 0.32 0.11 0 344 33.0 Call 0.15 0.23 0.19 0.00 0 311 34.0 Call 0.13 0.24 0.23 0.05 0 866 35.0 Call 0.12 0.23 0.17 -0.01 0 1,248 36.0 Call 0.11 0.22 0.25 0.08 0 370 37.0 Call 0.10 0.21 0.19 0.03 0 327 38.0 Call 0.09 0.20 0.22 0.07 0 370 39.0 Call 0.08 0.19 0.21 0.07 0 243 40.0 Call 0.11 0.18 0.11 -0.02 0 3,171 41.0 Call 0.06 0.18 0.11 -0.01 0 640 42.0 Call 0.06 0.17 0.13 0.01 0 870 43.0 Call 0.05 0.17 0.13 0.02 0 1,034 44.0 Call 0.05 0.12 0.14 0.04 0 2,494 45.0 Call 0.06 0.16 0.14 0.04 0 3,904 46.0 Call 0.04 0.16 0.10 0.01 0 572 47.0 Call 0.04 0.15 0.11 0.02 0 52 48.0 Call 0.03 0.15 0.20 0.11 0 753 49.0 Call 0.03 0.15 0.91 0.82 0 98 50.0 Call 0.03 0.14 0.09 0.00 0 2,263 51.0 Call 0.02 0.14 0.12 0.04 0 213 52.0 Call 0.02 0.14 0.08 0.00 0 137 53.0 Call 0.02 0.14 0.08 0.00 0 34 54.0 Call 0.02 0.13 0.37 0.29 0 164 55.0 Call 0.02 0.13 0.11 0.03 0 555 56.0 Call 0.01 0.13 0.18 0.11 0 293 57.0 Call 0.01 0.13 0.64 0.57 0 18 58.0 Call 0.01 0.13 0.27 0.20 0 220 59.0 Call 0.01 0.13 0.85 0.78 0 59 60.0 Call 0.06 0.11 0.08 0.01 0 3,608 61.0 Call 0.01 0.12 0.75 0.69 0 101 62.0 Call 0.00 0.12 0.23 0.17 0 205 63.0 Call 0.00 0.12 0.55 0.49 0 533 64.0 Call 0.00 0.12 0.26 0.20 0 507 65.0 Call 0.05 0.10 0.05 -0.01 0 7,273 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.04 0.02 -0.01 0 5,025 2.0 Put 0.00 0.08 0.03 -0.01 0 747 3.0 Put 0.02 0.09 0.08 0.02 0 227 4.0 Put 0.07 0.14 0.10 0.00 0 1,768 5.0 Put 0.17 0.20 0.20 0.01 0 1,440 6.0 Put 0.28 0.32 0.32 0.02 0 2,515 7.0 Put 0.43 0.46 0.46 0.01 0 2,868 8.0 Put 0.62 0.66 0.52 -0.12 0 2,763 9.0 Put 0.86 0.90 0.93 0.05 0 2,932 10.0 Put 1.17 1.21 1.19 0.00 0 6,470 11.0 Put 1.54 1.60 1.57 0.00 0 2,629 12.0 Put 1.98 2.05 2.04 0.03 0 1,191 13.0 Put 2.49 2.57 2.52 -0.01 0 2,217 14.0 Put 3.05 3.15 3.11 0.01 0 3,042 15.0 Put 3.70 3.85 3.74 -0.02 0 1,790 16.0 Put 4.40 4.55 4.45 -0.01 0 1,709 17.0 Put 5.15 5.30 5.25 0.04 0 304 18.0 Put 5.95 6.10 6.10 0.09 0 698 19.0 Put 6.75 6.90 6.94 0.11 0 716 20.0 Put 7.60 7.75 7.70 0.03 0 2,326 21.0 Put 8.45 8.65 7.60 -0.96 0 756 22.0 Put 9.40 9.55 9.50 0.05 0 674 23.0 Put 10.30 10.45 9.65 -0.71 0 234 24.0 Put 11.20 11.40 11.41 0.12 0 1,640 25.0 Put 11.95 12.70 12.23 0.00 0 633 26.0 Put 12.70 13.65 11.90 -1.28 0 842 27.0 Put 13.75 14.55 14.70 0.57 0 517 28.0 Put 14.60 15.55 13.90 -1.19 0 749 29.0 Put 15.55 16.55 16.76 0.71 0 45 30.0 Put 16.50 17.50 17.15 0.13 0 970 31.0 Put 17.50 18.50 18.37 0.37 0 269 32.0 Put 18.45 19.50 17.95 -1.02 0 127 33.0 Put 19.45 20.25 20.87 0.92 0 61 34.0 Put 20.40 21.45 21.16 0.22 0 99 35.0 Put 21.40 22.30 21.90 -0.03 0 213 36.0 Put 22.40 23.25 23.26 0.35 0 117 37.0 Put 23.35 24.10 23.40 -0.50 0 67 38.0 Put 24.35 25.40 22.95 -1.94 0 1,124 39.0 Put 25.35 26.40 24.25 -1.63 0 32 40.0 Put 26.30 27.40 26.88 0.02 0 795 41.0 Put 27.30 28.40 28.74 0.89 0 528 42.0 Put 28.30 29.35 30.24 1.40 0 603 43.0 Put 29.30 30.35 30.87 1.04 0 738 44.0 Put 30.30 31.35 21.05 -9.77 0 161 45.0 Put 31.30 32.20 31.30 -0.52 0 319 46.0 Put 32.25 33.35 21.20 -11.61 0 112 47.0 Put 33.25 34.35 24.80 -9.01 0 7 48.0 Put 34.25 35.35 21.50 -13.30 0 31 49.0 Put 35.25 36.35 25.85 -9.95 0 13 50.0 Put 36.25 37.35 31.57 -5.22 0 135 51.0 Put 37.25 38.30 28.85 -8.94 0 12 52.0 Put 38.25 39.35 26.50 -12.29 0 220 53.0 Put 39.25 40.35 27.50 -12.28 0 275 54.0 Put 40.25 41.35 28.35 -12.43 0 325 55.0 Put 41.25 42.35 29.30 -12.48 0 0 56.0 Put 42.20 43.35 37.00 -5.77 0 0 57.0 Put 43.20 44.35 32.40 -11.37 0 0 58.0 Put 44.20 45.30 0.00 0.00 0 0 59.0 Put 45.20 46.30 34.20 -11.57 0 5 60.0 Put 46.20 47.30 44.90 -1.86 0 1,726 61.0 Put 47.20 48.30 46.05 -1.71 0 492 62.0 Put 48.20 49.30 46.95 -1.81 0 285 63.0 Put 49.20 50.30 37.10 -12.66 0 2 64.0 Put 50.20 51.30 38.00 -12.76 0 0 65.0 Put 51.20 52.30 51.23 -0.53 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 205 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 11.15 11.35 0.00 0.00 0 0 3.0 Call 10.15 10.35 11.32 1.00 0 1 4.0 Call 9.15 9.35 10.38 1.04 0 1 5.0 Call 8.25 8.45 0.00 0.00 0 0 6.0 Call 7.35 7.55 0.00 0.00 0 0 7.0 Call 6.60 6.75 8.35 1.70 0 1 8.0 Call 5.85 5.95 7.45 1.56 0 1 9.0 Call 5.10 5.20 5.14 -0.04 0 1 10.0 Call 4.50 4.65 4.57 0.03 0 12 11.0 Call 3.90 4.05 4.00 0.03 0 10 12.0 Call 3.40 3.55 3.44 -0.01 0 24 13.0 Call 2.96 3.10 3.76 0.72 0 30 14.0 Call 2.57 2.69 2.63 0.00 0 57 15.0 Call 2.24 2.35 2.30 0.00 0 183 16.0 Call 1.95 2.06 1.95 -0.05 0 211 17.0 Call 1.71 1.82 1.64 -0.12 0 274 18.0 Call 1.49 1.60 1.52 -0.03 0 107 19.0 Call 1.31 1.40 1.35 0.00 0 42 20.0 Call 1.12 1.26 1.19 0.00 0 828 21.0 Call 1.03 1.11 1.02 -0.05 0 107 22.0 Call 0.90 0.99 0.93 -0.02 0 47 23.0 Call 0.80 0.90 1.15 0.30 0 6 24.0 Call 0.72 0.81 1.02 0.25 0 5 25.0 Call 0.65 0.73 0.68 -0.01 0 285 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.50 0.00 0.00 0 0 3.0 Put 0.00 0.50 0.12 -0.12 0 337 4.0 Put 0.01 0.51 0.00 0.00 0 0 5.0 Put 0.26 0.32 0.26 -0.03 0 813 6.0 Put 0.40 0.46 0.44 0.01 0 616 7.0 Put 0.59 0.66 0.66 0.04 0 555 8.0 Put 0.83 0.90 0.63 -0.23 0 1,096 9.0 Put 1.13 1.20 1.20 0.04 0 1,375 10.0 Put 1.49 1.56 1.55 0.03 0 55 11.0 Put 1.90 1.99 1.97 0.03 0 15 12.0 Put 2.38 2.47 2.50 0.08 0 261 13.0 Put 2.95 3.05 3.00 0.00 0 1,147 14.0 Put 3.50 3.65 3.60 0.02 0 131 15.0 Put 4.15 4.30 4.30 0.06 0 24 16.0 Put 4.85 5.00 5.50 0.57 0 17 17.0 Put 5.55 5.70 5.45 -0.23 0 20 18.0 Put 6.35 6.50 6.50 0.05 0 481 19.0 Put 7.15 7.30 7.20 -0.05 0 162 20.0 Put 7.60 8.60 7.98 -0.09 0 506 21.0 Put 8.45 9.45 8.60 -0.34 0 459 22.0 Put 9.30 10.30 9.80 0.00 0 1 23.0 Put 10.10 11.40 0.00 0.00 0 0 24.0 Put 10.60 12.60 11.62 0.02 0 188 25.0 Put 11.50 13.50 11.24 -1.27 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 219 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 8.75 8.40 0.05 0 1 6.0 Call 7.25 7.70 0.00 0.00 0 0 7.0 Call 6.60 6.75 0.00 0.00 0 0 8.0 Call 5.85 6.00 7.65 1.73 0 22 9.0 Call 5.20 5.35 6.31 1.09 0 2 10.0 Call 4.55 4.70 4.55 -0.03 0 96 11.0 Call 4.00 4.15 4.00 -0.04 0 2 12.0 Call 3.45 3.65 3.50 -0.01 0 21 13.0 Call 3.00 3.20 3.80 0.70 0 201 14.0 Call 2.61 2.78 2.64 -0.06 0 26 15.0 Call 2.32 2.45 2.25 -0.14 0 195 16.0 Call 2.04 2.16 2.09 -0.01 0 346 17.0 Call 1.78 1.91 1.81 -0.04 0 515 18.0 Call 1.58 1.71 1.61 -0.03 0 121 19.0 Call 1.38 1.51 1.43 -0.02 0 47 20.0 Call 1.21 1.34 1.21 -0.06 0 533 21.0 Call 1.07 1.19 1.12 -0.01 0 278 22.0 Call 0.96 1.06 1.39 0.38 0 757 23.0 Call 0.86 0.99 1.25 0.33 0 31 24.0 Call 0.77 0.87 1.15 0.33 0 141 25.0 Call 0.69 0.79 0.78 0.04 0 2,902 26.0 Call 0.62 0.72 0.67 0.00 0 111 27.0 Call 0.57 0.66 0.60 -0.01 0 54 28.0 Call 0.51 0.60 0.58 0.02 0 1,754 29.0 Call 0.47 0.55 0.71 0.20 0 68 30.0 Call 0.39 0.54 0.54 0.07 0 312 31.0 Call 0.36 0.52 1.18 0.73 0 12 32.0 Call 0.38 0.48 0.53 0.11 0 65 33.0 Call 0.32 0.45 0.55 0.16 0 59 34.0 Call 0.29 0.43 0.38 0.02 0 5 35.0 Call 0.28 0.39 0.32 -0.02 0 424 36.0 Call 0.25 0.38 0.44 0.12 0 10 37.0 Call 0.22 0.56 0.37 0.06 0 272 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.27 0.33 0.32 0.02 0 1,894 6.0 Put 0.43 0.50 0.50 0.04 0 115 7.0 Put 0.63 0.70 0.70 0.04 0 1,159 8.0 Put 0.91 0.96 0.91 -0.03 0 273 9.0 Put 1.20 1.27 1.26 0.03 0 270 10.0 Put 1.55 1.64 1.65 0.05 0 158 11.0 Put 2.03 2.07 2.09 0.04 0 42 12.0 Put 2.47 2.55 2.59 0.08 0 95 13.0 Put 3.05 3.15 3.10 0.00 0 611 14.0 Put 3.60 3.75 3.75 0.07 0 40 15.0 Put 4.25 4.40 3.55 -0.81 0 139 16.0 Put 4.90 5.10 4.30 -0.76 0 70 17.0 Put 5.65 5.80 5.15 -0.64 0 297 18.0 Put 6.15 7.05 5.80 -0.78 0 72 19.0 Put 6.85 7.85 6.47 -0.90 0 366 20.0 Put 7.65 8.65 7.75 -0.43 0 59 21.0 Put 8.50 9.50 8.79 -0.24 0 200 22.0 Put 9.35 10.35 6.85 -3.05 0 3 23.0 Put 10.10 11.50 11.90 1.11 0 407 24.0 Put 10.90 12.65 6.01 -5.67 0 4 25.0 Put 11.55 13.55 8.69 -3.90 0 2 26.0 Put 12.75 14.50 12.05 -1.46 0 6 27.0 Put 13.40 15.40 12.80 -1.64 0 21 28.0 Put 14.35 16.35 12.22 -3.15 0 2 29.0 Put 15.30 17.30 0.00 0.00 0 0 30.0 Put 16.25 18.25 18.10 0.83 0 5 31.0 Put 17.20 19.20 0.00 0.00 0 0 32.0 Put 18.15 20.15 18.25 -0.95 0 10 33.0 Put 19.15 21.15 11.00 -9.16 0 2 34.0 Put 20.10 21.65 12.10 -9.03 0 1 35.0 Put 21.10 22.65 22.04 -0.05 0 76 36.0 Put 22.10 23.55 22.62 -0.45 0 74 37.0 Put 23.05 25.05 24.00 -0.05 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 310 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.50 5.70 5.60 0.02 0 507 10.0 Call 4.90 5.10 5.00 0.06 0 11 11.0 Call 4.40 4.60 4.20 -0.28 0 45 12.0 Call 3.95 4.15 5.13 1.11 0 4 13.0 Call 3.50 3.70 4.65 1.05 0 13 14.0 Call 3.15 3.35 4.25 1.00 0 8 15.0 Call 2.82 3.05 3.55 0.62 0 48 16.0 Call 2.49 2.72 2.50 -0.11 0 173 17.0 Call 2.28 2.47 2.34 -0.03 0 23 18.0 Call 2.00 2.24 2.00 -0.13 0 1,408 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.26 2.01 1.14 -0.49 0 459 10.0 Put 1.70 2.14 2.02 0.04 0 197 11.0 Put 2.10 3.10 2.09 -0.42 0 2 12.0 Put 2.40 3.60 3.80 0.76 0 8 13.0 Put 3.00 4.20 3.70 0.09 0 23 14.0 Put 3.65 4.85 3.61 -0.63 0 3 15.0 Put 4.30 5.50 4.97 0.06 0 33 16.0 Put 5.00 6.50 4.58 -0.99 0 1 17.0 Put 5.55 7.05 0.00 0.00 0 0 18.0 Put 6.30 7.80 5.95 -1.10 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 513 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.05 12.45 13.05 0.80 0 15 2.0 Call 11.05 11.45 12.47 1.22 0 15 3.0 Call 9.95 10.50 10.09 -0.20 0 25 4.0 Call 9.30 9.65 10.70 1.23 0 3 5.0 Call 8.50 8.95 8.50 -0.20 0 40 6.0 Call 7.85 8.20 8.05 0.01 0 9 7.0 Call 7.20 7.55 7.32 -0.08 0 55 8.0 Call 6.60 7.00 6.79 -0.03 0 566 9.0 Call 6.05 6.45 6.32 -0.04 0 98 10.0 Call 5.55 5.95 5.70 -0.21 0 607 11.0 Call 5.15 5.50 5.30 -0.17 0 1,790 12.0 Call 4.75 5.10 4.85 -0.17 0 2,395 13.0 Call 4.40 4.65 4.60 0.02 0 4,840 14.0 Call 4.05 4.30 4.00 -0.18 0 3,788 15.0 Call 3.70 4.10 3.95 0.06 0 6,622 16.0 Call 3.45 3.75 3.55 -0.05 0 391 17.0 Call 3.20 3.50 3.10 -0.25 0 255 18.0 Call 2.97 3.25 3.10 -0.01 0 360 19.0 Call 2.77 3.05 2.99 0.08 0 445 20.0 Call 2.58 2.84 2.75 0.04 0 4,904 21.0 Call 2.39 2.71 2.90 0.36 0 296 22.0 Call 2.22 2.51 2.49 0.12 0 256 23.0 Call 2.07 2.36 2.27 0.04 0 370 24.0 Call 2.00 2.22 2.11 0.01 0 321 25.0 Call 1.87 2.09 1.97 -0.01 0 2,761 26.0 Call 1.70 1.99 2.32 0.47 0 676 27.0 Call 1.60 1.91 2.13 0.38 0 466 28.0 Call 1.52 1.78 1.75 0.09 0 364 29.0 Call 1.44 1.69 1.89 0.31 0 508 30.0 Call 1.45 1.65 1.47 -0.04 0 2,078 31.0 Call 1.30 1.52 1.78 0.35 0 337 32.0 Call 1.18 1.50 1.75 0.40 0 221 33.0 Call 1.16 1.41 1.29 0.01 0 240 34.0 Call 0.85 1.47 1.50 0.29 0 395 35.0 Call 1.01 1.34 1.20 0.05 0 2,110 36.0 Call 0.91 1.23 1.41 0.33 0 136 37.0 Call 0.55 1.24 1.02 -0.02 0 95 38.0 Call 0.83 1.18 1.30 0.29 0 647 39.0 Call 0.90 1.33 0.93 -0.05 0 192 40.0 Call 0.78 1.09 0.99 0.04 0 3,488 41.0 Call 0.51 1.26 0.90 -0.02 0 79 42.0 Call 0.39 1.19 0.78 -0.11 0 378 43.0 Call 0.33 1.13 0.59 -0.28 0 513 44.0 Call 0.27 1.27 0.99 0.14 0 116 45.0 Call 0.67 1.02 0.87 0.05 0 1,618 46.0 Call 0.55 1.22 0.75 -0.05 0 56 47.0 Call 0.33 1.08 0.59 -0.19 0 35 48.0 Call 0.30 1.05 0.65 -0.10 0 49 49.0 Call 0.23 1.03 1.58 0.85 0 29 50.0 Call 0.65 1.01 0.57 -0.14 0 1,865 51.0 Call 0.24 0.99 0.64 -0.04 0 85 52.0 Call 0.22 0.97 0.75 0.09 0 48 53.0 Call 0.20 0.95 0.70 0.07 0 49 54.0 Call 0.18 0.93 0.62 0.01 0 20 55.0 Call 0.50 0.71 0.58 -0.01 0 1,426 56.0 Call 0.15 0.90 0.50 -0.06 0 58 57.0 Call 0.13 0.88 0.55 0.01 0 8 58.0 Call 0.12 0.87 0.75 0.23 0 37 59.0 Call 0.15 0.86 0.55 0.06 0 25 60.0 Call 0.16 0.61 0.65 0.18 0 787 61.0 Call 0.10 0.83 0.40 -0.06 0 15 62.0 Call 0.22 0.82 0.55 0.10 0 223 63.0 Call 0.15 0.81 0.55 0.11 0 557 64.0 Call 0.10 0.80 0.42 -0.01 0 71 65.0 Call 0.40 0.45 0.40 -0.03 0 9,559 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.06 0.25 0.20 0.05 0 517 3.0 Put 0.07 0.42 0.39 0.12 0 471 4.0 Put 0.18 0.93 0.50 -0.02 0 37 5.0 Put 0.51 1.00 0.74 -0.03 0 462 6.0 Put 0.75 1.50 1.00 -0.12 0 119 7.0 Put 1.10 1.85 1.30 -0.18 0 72 8.0 Put 1.50 2.25 1.65 -0.23 0 41 9.0 Put 1.94 2.69 2.13 -0.28 0 185 10.0 Put 2.72 3.35 3.23 0.29 0 639 11.0 Put 3.10 3.90 3.52 0.05 0 345 12.0 Put 3.80 4.45 3.94 -0.06 0 219 13.0 Put 3.90 5.05 4.78 0.25 0 157 14.0 Put 4.50 5.70 5.10 0.00 0 331 15.0 Put 5.50 6.40 5.99 0.20 0 620 16.0 Put 6.00 7.20 6.60 0.13 0 251 17.0 Put 6.45 7.95 6.60 -0.59 0 115 18.0 Put 7.20 8.70 7.95 0.03 0 184 19.0 Put 7.95 9.45 8.35 -0.34 0 105 20.0 Put 8.75 10.25 8.70 -0.77 0 297 21.0 Put 9.55 11.05 10.05 -0.22 0 257 22.0 Put 10.30 12.15 10.80 -0.27 0 160 23.0 Put 11.05 12.95 11.05 -0.86 0 95 24.0 Put 12.55 13.45 12.57 -0.19 0 117 25.0 Put 12.50 14.70 14.10 0.49 0 1,691 26.0 Put 13.35 15.55 15.78 1.32 0 178 27.0 Put 14.25 16.45 12.93 -2.42 0 347 28.0 Put 15.10 17.30 17.20 0.97 0 137 29.0 Put 16.00 18.20 16.82 -0.32 0 96 30.0 Put 16.90 19.10 17.72 -0.32 0 197 31.0 Put 17.85 20.05 18.89 -0.06 0 7 32.0 Put 18.75 20.95 19.45 -0.41 0 153 33.0 Put 19.65 21.85 21.28 0.51 0 9 34.0 Put 20.60 22.80 21.61 -0.07 0 11 35.0 Put 21.55 23.70 22.74 0.13 0 115 36.0 Put 22.50 24.65 25.02 1.49 0 53 37.0 Put 23.45 25.60 23.59 -0.88 0 12 38.0 Put 24.40 26.55 25.10 -0.33 0 54 39.0 Put 25.35 27.50 27.45 1.06 0 34 40.0 Put 26.30 28.45 26.00 -1.35 0 1,019 41.0 Put 27.25 29.40 29.67 1.35 0 22 42.0 Put 28.25 30.35 28.24 -1.04 0 242 43.0 Put 29.20 31.30 29.43 -0.82 0 37 44.0 Put 30.20 32.25 24.79 -6.43 0 40 45.0 Put 31.15 33.20 31.60 -0.58 0 21 46.0 Put 32.15 34.20 32.28 -0.87 0 9 47.0 Put 33.10 35.15 33.06 -1.06 0 90 48.0 Put 34.10 36.10 34.27 -0.83 0 125 49.0 Put 35.05 37.10 33.70 -2.37 0 16 50.0 Put 36.05 38.10 37.10 0.06 0 28 51.0 Put 37.00 39.10 37.14 -0.88 0 5 52.0 Put 37.95 40.05 38.59 -0.40 0 131 53.0 Put 38.95 41.05 0.00 0.00 0 0 54.0 Put 39.80 42.10 40.68 -0.26 0 204 55.0 Put 40.80 43.10 41.32 -0.60 0 12 56.0 Put 41.75 44.10 42.03 -0.87 0 399 57.0 Put 42.70 45.10 43.50 -0.38 0 8 58.0 Put 43.65 46.10 36.59 -8.27 0 8 59.0 Put 44.65 47.15 45.60 -0.24 0 6 60.0 Put 45.60 48.15 46.24 -0.59 0 474 61.0 Put 46.55 49.15 36.45 -11.37 0 154 62.0 Put 47.50 50.20 40.25 -8.56 0 9 63.0 Put 48.50 51.20 40.30 -9.50 0 120 64.0 Put 49.45 52.25 0.00 0.00 0 0 65.0 Put 50.40 53.25 50.70 -1.09 0 321 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 25, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.31 13.39 13.35 0.00 0.00 4000X4000 0.00 0.00 18,731 Thu Aug 25 2022 6:41:12 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 26 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.25 8.45 9.90 1.55 0 1 6.0 Call 7.30 7.45 0.00 0.00 0 0 7.0 Call 6.30 6.40 0.00 0.00 0 0 7.5 Call 5.80 5.90 0.00 0.00 0 0 8.0 Call 5.30 5.40 0.00 0.00 0 0 8.5 Call 4.75 4.95 0.00 0.00 0 0 9.0 Call 4.30 4.40 0.00 0.00 0 0 9.5 Call 3.80 3.90 4.85 1.00 0 1 10.0 Call 3.30 3.40 4.88 1.53 0 14 10.5 Call 2.82 2.90 2.68 -0.17 0 2 11.0 Call 2.29 2.43 2.21 -0.15 0 13 11.5 Call 1.72 1.92 1.84 -0.02 0 1 12.0 Call 1.34 1.43 1.39 0.02 0 46 12.5 Call 0.88 0.93 0.92 0.02 0 145 13.0 Call 0.44 0.52 0.49 0.01 0 5,522 13.5 Call 0.18 0.20 0.19 0.00 0 3,487 14.0 Call 0.05 0.07 0.06 0.00 0 3,381 14.5 Call 0.02 0.03 0.03 0.00 0 6,499 15.0 Call 0.01 0.02 0.01 0.00 0 1,294 15.5 Call 0.01 0.02 0.01 0.00 0 1,768 16.0 Call 0.01 0.02 0.01 0.01 0 2,170 16.5 Call 0.00 0.02 0.02 0.02 0 670 17.0 Call 0.00 0.02 0.02 0.02 0 1,082 17.5 Call 0.00 0.02 0.01 0.01 0 224 18.0 Call 0.00 0.01 0.01 0.01 0 124 18.5 Call 0.00 0.02 0.01 0.01 0 115 19.0 Call 0.00 0.02 0.01 0.01 0 109 19.5 Call 0.00 0.03 0.01 0.01 0 47 20.0 Call 0.00 0.01 0.01 0.01 0 497 20.5 Call 0.00 0.03 0.02 0.02 0 28 21.0 Call 0.00 0.02 0.01 0.01 0 219 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.02 0.02 0 22 23.0 Call 0.00 0.02 0.02 0.02 0 115 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.02 0.05 0.05 0 96 26.0 Call 0.00 0.03 0.02 0.02 0 3 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 58 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 7.5 Put 0.00 0.02 0.08 0.08 0 54 8.0 Put 0.00 0.02 0.02 0.02 0 1,732 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.01 0.01 0 1,132 9.5 Put 0.00 0.02 0.01 0.01 0 335 10.0 Put 0.00 0.02 0.01 0.01 0 2,291 10.5 Put 0.00 0.02 0.01 0.00 0 1,206 11.0 Put 0.00 0.01 0.01 0.00 0 2,595 11.5 Put 0.01 0.02 0.01 0.00 0 1,889 12.0 Put 0.02 0.03 0.02 0.00 0 2,138 12.5 Put 0.05 0.06 0.06 0.00 0 3,264 13.0 Put 0.13 0.15 0.14 0.00 0 8,634 13.5 Put 0.32 0.35 0.33 -0.02 0 1,756 14.0 Put 0.68 0.78 0.73 0.01 0 3,450 14.5 Put 1.14 1.21 1.16 -0.02 0 1,057 15.0 Put 1.63 1.73 1.71 0.04 0 1,253 15.5 Put 2.13 2.22 2.12 -0.04 0 87 16.0 Put 2.62 2.73 2.76 0.10 0 107 16.5 Put 3.05 3.25 3.29 0.13 0 32 17.0 Put 3.60 3.70 3.78 0.12 0 117 17.5 Put 4.10 4.20 4.25 0.09 0 32 18.0 Put 4.60 4.70 4.78 0.12 0 17 18.5 Put 5.05 5.25 3.67 -1.49 0 2 19.0 Put 5.55 5.75 5.80 0.14 0 93 19.5 Put 6.10 6.20 4.75 -1.41 0 7 20.0 Put 6.55 6.70 6.62 -0.04 0 1 20.5 Put 7.10 7.20 0.00 0.00 0 0 21.0 Put 7.55 7.70 7.83 0.17 0 26 21.5 Put 8.10 8.20 0.00 0.00 0 0 22.0 Put 8.60 8.70 7.60 -1.05 0 23 23.0 Put 9.55 9.70 8.50 -1.15 0 11 24.0 Put 10.60 10.70 9.27 -1.38 0 24 25.0 Put 11.60 11.70 10.35 -1.30 0 1 26.0 Put 12.60 12.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.30 8.45 0.00 0.00 0 0 6.0 Call 7.30 7.45 0.00 0.00 0 0 7.0 Call 6.30 6.45 0.00 0.00 0 0 7.5 Call 5.80 5.90 0.00 0.00 0 0 8.0 Call 5.30 5.45 0.00 0.00 0 0 8.5 Call 4.80 4.95 0.00 0.00 0 0 9.0 Call 4.30 4.40 5.88 1.53 0 20 9.5 Call 3.80 3.95 0.00 0.00 0 0 10.0 Call 3.35 3.40 4.70 1.34 0 8 10.5 Call 2.72 2.96 0.00 0.00 0 0 11.0 Call 2.32 2.49 2.06 -0.33 0 10 11.5 Call 1.87 1.97 3.25 0.00 0 2 12.0 Call 1.47 1.55 1.51 0.03 0 265 12.5 Call 1.07 1.12 1.10 0.02 0 106 13.0 Call 0.71 0.77 0.77 0.03 0 264 13.5 Call 0.43 0.49 0.48 0.02 0 808 14.0 Call 0.27 0.29 0.30 0.02 0 1,312 14.5 Call 0.15 0.17 0.16 0.00 0 1,049 15.0 Call 0.09 0.10 0.10 0.00 0 493 15.5 Call 0.05 0.06 0.06 0.00 0 483 16.0 Call 0.03 0.04 0.04 0.00 0 1,498 16.5 Call 0.02 0.03 0.03 0.00 0 111 17.0 Call 0.01 0.03 0.02 0.00 0 348 17.5 Call 0.01 0.03 0.03 0.00 0 123 18.0 Call 0.00 0.03 0.03 0.02 0 77 18.5 Call 0.00 0.02 0.03 0.00 0 8 19.0 Call 0.00 0.03 0.03 0.02 0 36 19.5 Call 0.00 0.03 0.09 0.00 0 17 20.0 Call 0.00 0.03 0.02 0.02 0 68 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.09 0.09 0 2 22.0 Call 0.00 0.03 0.02 0.02 0 5 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.13 0.12 0 1 8.5 Put 0.00 0.03 0.01 0.00 0 3 9.0 Put 0.00 0.03 0.03 0.01 0 329 9.5 Put 0.01 0.03 0.03 0.01 0 81 10.0 Put 0.02 0.03 0.03 0.00 0 861 10.5 Put 0.03 0.04 0.03 0.00 0 155 11.0 Put 0.05 0.06 0.06 0.00 0 453 11.5 Put 0.09 0.10 0.10 0.00 0 566 12.0 Put 0.15 0.16 0.15 0.00 0 1,841 12.5 Put 0.24 0.27 0.24 -0.01 0 1,223 13.0 Put 0.40 0.43 0.42 0.00 0 1,229 13.5 Put 0.62 0.65 0.74 0.10 0 380 14.0 Put 0.92 0.97 0.92 -0.04 0 374 14.5 Put 1.29 1.38 1.28 -0.06 0 189 15.0 Put 1.72 1.80 1.74 -0.03 0 345 15.5 Put 2.13 2.37 2.45 0.22 0 35 16.0 Put 2.64 2.73 2.65 -0.06 0 59 16.5 Put 3.10 3.25 3.32 0.12 0 101 17.0 Put 3.60 3.75 3.82 0.13 0 5 17.5 Put 4.10 4.25 4.41 0.22 0 5 18.0 Put 4.55 4.75 4.70 0.01 0 5 18.5 Put 5.05 5.25 4.25 -0.93 0 22 19.0 Put 5.55 5.75 6.25 0.57 0 14 19.5 Put 6.05 6.25 0.00 0.00 0 0 20.0 Put 6.60 6.75 7.10 0.42 0 6 20.5 Put 7.10 7.25 0.00 0.00 0 0 21.0 Put 7.55 8.05 7.82 0.14 0 26 22.0 Put 8.55 8.95 7.30 -1.37 0 2 23.0 Put 9.55 9.75 9.91 0.24 0 2 24.0 Put 10.55 10.85 0.00 0.00 0 0 25.0 Put 11.55 11.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.30 8.45 0.00 0.00 0 0 6.0 Call 7.30 7.40 0.00 0.00 0 0 7.0 Call 6.25 6.45 0.00 0.00 0 0 7.5 Call 5.80 5.90 0.00 0.00 0 0 8.0 Call 5.30 5.40 0.00 0.00 0 0 8.5 Call 4.80 5.00 0.00 0.00 0 0 9.0 Call 4.30 4.45 0.00 0.00 0 0 9.5 Call 3.80 4.00 0.00 0.00 0 0 10.0 Call 3.35 3.45 3.40 0.00 0 6 10.5 Call 2.86 3.00 2.87 -0.04 0 1 11.0 Call 2.43 2.50 2.42 -0.04 0 4 11.5 Call 1.96 2.10 1.84 -0.18 0 6 12.0 Call 1.56 1.65 1.57 -0.04 0 10 12.5 Call 1.20 1.27 1.25 0.01 0 46 13.0 Call 0.86 0.95 0.93 0.02 0 178 13.5 Call 0.64 0.68 0.64 -0.02 0 207 14.0 Call 0.42 0.48 0.46 0.01 0 143 14.5 Call 0.30 0.33 0.30 -0.01 0 698 15.0 Call 0.19 0.21 0.21 0.01 0 271 15.5 Call 0.13 0.14 0.12 -0.01 0 265 16.0 Call 0.08 0.10 0.09 0.00 0 406 16.5 Call 0.06 0.07 0.06 0.00 0 60 17.0 Call 0.04 0.05 0.06 0.01 0 61 17.5 Call 0.03 0.04 0.05 0.01 0 119 18.0 Call 0.03 0.04 0.03 0.00 0 54 18.5 Call 0.02 0.03 0.03 0.00 0 4 19.0 Call 0.02 0.03 0.06 0.04 0 9 19.5 Call 0.01 0.03 0.08 0.06 0 37 20.0 Call 0.01 0.03 0.02 0.00 0 43 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.04 0 24 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.04 0.03 0 1 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 30 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.01 0.03 0.00 0.00 0 0 8.5 Put 0.01 0.03 0.10 0.08 0 1 9.0 Put 0.02 0.04 0.04 0.01 0 50 9.5 Put 0.04 0.05 0.10 0.05 0 501 10.0 Put 0.06 0.07 0.09 0.03 0 142 10.5 Put 0.07 0.10 0.09 0.00 0 111 11.0 Put 0.13 0.14 0.13 0.00 0 281 11.5 Put 0.19 0.20 0.20 0.00 0 136 12.0 Put 0.27 0.30 0.29 0.00 0 229 12.5 Put 0.40 0.43 0.42 0.00 0 881 13.0 Put 0.57 0.61 0.62 0.03 0 903 13.5 Put 0.81 0.84 0.85 0.01 0 677 14.0 Put 1.10 1.15 1.18 0.05 0 789 14.5 Put 1.45 1.49 1.42 -0.07 0 303 15.0 Put 1.84 1.91 1.82 -0.05 0 60 15.5 Put 2.27 2.37 2.24 -0.07 0 524 16.0 Put 2.72 2.82 2.94 0.18 0 41 16.5 Put 3.10 3.40 2.40 -0.84 0 1 17.0 Put 3.60 3.80 2.89 -0.83 0 1 17.5 Put 4.15 4.25 3.05 -1.16 0 11 18.0 Put 4.65 4.75 0.00 0.00 0 0 18.5 Put 5.05 5.25 0.00 0.00 0 0 19.0 Put 5.55 5.80 4.22 -1.48 0 2 19.5 Put 6.05 6.30 0.00 0.00 0 0 20.0 Put 6.55 6.75 6.78 0.09 0 7 21.0 Put 7.55 7.75 6.90 -0.79 0 1 22.0 Put 8.55 9.00 8.92 0.24 0 5 23.0 Put 9.55 10.10 8.35 -1.33 0 2 24.0 Put 10.50 11.20 0.00 0.00 0 0 25.0 Put 11.50 12.00 11.81 0.14 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 22 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.30 12.45 12.10 -0.25 0 0 2.0 Call 11.30 11.40 11.40 0.05 0 1 3.0 Call 10.30 10.40 0.00 0.00 0 0 4.0 Call 9.30 9.45 8.70 -0.65 0 2 5.0 Call 8.30 8.45 9.08 0.73 0 183 6.0 Call 7.30 7.40 8.56 1.21 0 2,451 7.0 Call 6.25 6.45 6.08 -0.27 0 939 7.5 Call 5.80 5.90 0.00 0.00 0 0 8.0 Call 5.30 5.45 5.15 -0.22 0 11 8.5 Call 4.80 4.95 0.00 0.00 0 0 9.0 Call 4.35 4.45 5.91 1.52 0 15 9.5 Call 3.85 3.95 0.00 0.00 0 0 10.0 Call 3.40 3.50 3.40 -0.04 0 272 10.5 Call 2.96 3.05 0.00 0.00 0 0 11.0 Call 2.52 2.57 2.21 -0.33 0 232 11.5 Call 2.10 2.15 2.09 -0.03 0 2 12.0 Call 1.72 1.76 1.76 0.04 0 1,530 12.5 Call 1.36 1.41 1.29 -0.08 0 25 13.0 Call 1.04 1.10 1.10 0.02 0 2,287 13.5 Call 0.80 0.85 0.80 -0.03 0 270 14.0 Call 0.60 0.63 0.61 0.00 0 2,591 14.5 Call 0.43 0.47 0.45 0.00 0 239 15.0 Call 0.31 0.34 0.33 0.00 0 10,758 15.5 Call 0.22 0.25 0.23 0.00 0 54 16.0 Call 0.16 0.18 0.18 0.01 0 4,281 16.5 Call 0.12 0.13 0.14 0.01 0 150 17.0 Call 0.09 0.10 0.09 0.00 0 2,621 17.5 Call 0.07 0.08 0.09 0.01 0 561 18.0 Call 0.05 0.06 0.06 0.00 0 3,804 18.5 Call 0.04 0.06 0.06 0.01 0 400 19.0 Call 0.03 0.05 0.04 0.00 0 2,294 20.0 Call 0.02 0.04 0.03 0.00 0 5,336 21.0 Call 0.02 0.03 0.03 0.00 0 1,238 22.0 Call 0.01 0.03 0.03 0.01 0 1,033 23.0 Call 0.01 0.03 0.02 0.00 0 1,419 24.0 Call 0.01 0.03 0.02 0.01 0 1,269 25.0 Call 0.00 0.03 0.01 0.00 0 1,998 26.0 Call 0.01 0.03 0.02 0.02 0 561 27.0 Call 0.00 0.03 0.04 0.04 0 635 28.0 Call 0.00 0.03 0.02 0.02 0 912 29.0 Call 0.00 0.03 0.01 0.01 0 472 30.0 Call 0.01 0.03 0.02 0.02 0 3,276 31.0 Call 0.00 0.03 0.02 0.02 0 517 32.0 Call 0.00 0.03 0.03 0.03 0 612 33.0 Call 0.00 0.02 0.03 0.03 0 527 34.0 Call 0.01 0.03 0.01 0.01 0 376 35.0 Call 0.00 0.02 0.01 0.01 0 1,171 36.0 Call 0.00 0.03 0.09 0.09 0 538 37.0 Call 0.00 0.03 0.06 0.06 0 643 38.0 Call 0.00 0.03 0.07 0.07 0 414 39.0 Call 0.00 0.03 0.01 0.01 0 769 40.0 Call 0.00 0.02 0.01 0.01 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 167 2.0 Put 0.00 0.02 0.03 0.03 0 562 3.0 Put 0.00 0.02 0.01 0.01 0 202 4.0 Put 0.00 0.02 0.05 0.05 0 147 5.0 Put 0.00 0.02 0.02 0.02 0 2,252 6.0 Put 0.00 0.03 0.01 0.01 0 256 7.0 Put 0.01 0.02 0.02 0.00 0 3,130 7.5 Put 0.02 0.03 0.00 0.00 0 0 8.0 Put 0.03 0.04 0.04 0.00 0 5,224 8.5 Put 0.04 0.05 0.00 0.00 0 0 9.0 Put 0.06 0.07 0.07 0.00 0 5,316 9.5 Put 0.08 0.09 0.09 0.00 0 2,357 10.0 Put 0.11 0.12 0.12 0.00 0 9,433 10.5 Put 0.15 0.16 0.17 0.01 0 216 11.0 Put 0.21 0.23 0.21 -0.01 0 6,136 11.5 Put 0.29 0.31 0.29 -0.01 0 595 12.0 Put 0.40 0.41 0.41 0.00 0 14,111 12.5 Put 0.55 0.56 0.57 0.01 0 135 13.0 Put 0.75 0.77 0.75 -0.01 0 15,846 13.5 Put 0.98 1.02 0.98 -0.03 0 7 14.0 Put 1.26 1.31 1.31 0.01 0 6,532 14.5 Put 1.60 1.64 0.00 0.00 0 0 15.0 Put 1.97 2.06 2.04 0.03 0 4,262 15.5 Put 2.38 2.43 2.61 0.19 0 1 16.0 Put 2.81 2.86 2.79 -0.06 0 2,464 16.5 Put 3.25 3.35 3.40 0.09 0 26 17.0 Put 3.70 3.80 3.90 0.13 0 5,140 17.5 Put 4.20 4.30 0.00 0.00 0 0 18.0 Put 4.65 4.75 4.71 -0.02 0 2,492 18.5 Put 5.15 5.25 0.00 0.00 0 0 19.0 Put 5.60 5.75 6.16 0.44 0 1,309 20.0 Put 6.60 6.75 6.71 0.01 0 2,263 21.0 Put 7.60 7.75 7.88 0.18 0 368 22.0 Put 8.60 8.75 7.64 -1.05 0 629 23.0 Put 9.60 9.75 9.68 -0.01 0 580 24.0 Put 10.60 10.75 10.91 0.23 0 337 25.0 Put 11.60 11.75 12.00 0.33 0 1,162 26.0 Put 12.60 12.75 12.90 0.23 0 490 27.0 Put 13.60 13.75 12.54 -1.13 0 252 28.0 Put 14.60 14.70 13.27 -1.39 0 261 29.0 Put 15.60 15.75 14.19 -1.47 0 251 30.0 Put 16.50 17.20 16.82 0.16 0 617 31.0 Put 17.50 17.90 17.83 0.17 0 376 32.0 Put 18.50 18.90 18.90 0.24 0 70 33.0 Put 19.50 20.20 19.85 0.19 0 58 34.0 Put 20.50 21.20 19.37 -1.29 0 43 35.0 Put 21.50 22.15 21.85 0.20 0 179 36.0 Put 22.50 22.85 22.84 0.19 0 60 37.0 Put 23.50 24.20 23.05 -0.60 0 291 38.0 Put 24.50 25.20 24.80 0.15 0 141 39.0 Put 25.50 26.20 25.99 0.34 0 14 40.0 Put 26.50 27.20 26.91 0.26 0 77 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.25 8.50 0.00 0.00 0 0 8.0 Call 5.25 5.50 0.00 0.00 0 0 8.5 Call 4.80 5.00 0.00 0.00 0 0 9.0 Call 4.30 4.55 0.00 0.00 0 0 9.5 Call 3.85 4.10 0.00 0.00 0 0 10.0 Call 3.40 3.65 3.50 0.00 0 2 10.5 Call 3.00 3.10 0.00 0.00 0 0 11.0 Call 2.60 2.68 0.00 0.00 0 0 11.5 Call 2.20 2.28 2.17 -0.07 0 18 12.0 Call 1.82 1.91 1.72 -0.15 0 5 12.5 Call 1.50 1.56 0.00 0.00 0 0 13.0 Call 1.20 1.27 1.16 -0.07 0 175 13.5 Call 0.95 1.02 0.95 -0.04 0 55 14.0 Call 0.74 0.79 0.76 0.00 0 229 14.5 Call 0.57 0.61 0.64 0.05 0 137 15.0 Call 0.43 0.46 0.45 0.00 0 98 15.5 Call 0.33 0.37 0.34 -0.01 0 61 16.0 Call 0.25 0.27 0.26 0.00 0 37 16.5 Call 0.19 0.22 0.23 0.03 0 77 17.0 Call 0.14 0.17 0.17 0.01 0 93 17.5 Call 0.11 0.14 0.12 0.00 0 264 18.0 Call 0.08 0.12 0.12 0.02 0 19 18.5 Call 0.07 0.10 0.24 0.16 0 113 19.0 Call 0.04 0.09 0.15 0.08 0 5 19.5 Call 0.04 0.08 0.09 0.03 0 26 20.0 Call 0.02 0.13 0.06 0.00 0 72 21.0 Call 0.01 0.11 0.00 0.00 0 0 22.0 Call 0.01 0.11 0.00 0.00 0 0 23.0 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.04 0.00 0.00 0 0 8.0 Put 0.01 0.13 0.00 0.00 0 0 8.5 Put 0.07 0.11 0.11 0.02 0 3 9.0 Put 0.09 0.11 0.13 0.03 0 62 9.5 Put 0.12 0.15 0.18 0.05 0 12 10.0 Put 0.15 0.19 0.21 0.04 0 80 10.5 Put 0.22 0.25 0.27 0.04 0 100 11.0 Put 0.29 0.33 0.36 0.05 0 26 11.5 Put 0.39 0.43 0.59 0.18 0 22 12.0 Put 0.51 0.56 0.55 0.01 0 72 12.5 Put 0.67 0.72 0.84 0.14 0 1,822 13.0 Put 0.87 0.93 1.02 0.12 0 157 13.5 Put 1.13 1.18 1.23 0.08 0 112 14.0 Put 1.42 1.46 1.54 0.11 0 41 14.5 Put 1.74 1.79 1.93 0.17 0 69 15.0 Put 2.11 2.16 2.28 0.17 0 50 15.5 Put 2.48 2.59 2.77 0.26 0 17 16.0 Put 2.86 2.98 2.08 -0.84 0 2 16.5 Put 3.30 3.40 2.25 -1.12 0 1 17.0 Put 3.75 3.90 4.08 0.26 0 5 17.5 Put 4.25 4.35 4.39 0.10 0 38 18.0 Put 4.65 4.90 4.88 0.12 0 12 18.5 Put 5.10 5.40 5.50 0.26 0 13 19.0 Put 5.60 5.85 4.89 -0.83 0 1 19.5 Put 6.10 6.35 5.30 -0.92 0 33 20.0 Put 6.55 6.85 5.50 -1.21 0 22 21.0 Put 7.55 7.85 0.00 0.00 0 0 22.0 Put 8.55 8.80 8.80 0.11 0 1 23.0 Put 9.50 9.80 9.78 0.10 0 10 24.0 Put 10.50 10.85 10.75 0.08 0 3 25.0 Put 11.40 12.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.20 8.55 0.00 0.00 0 0 6.0 Call 7.20 7.55 0.00 0.00 0 0 7.0 Call 6.20 6.55 7.48 1.07 0 27 8.0 Call 5.25 5.60 5.45 0.03 0 7 9.0 Call 4.25 4.65 5.00 0.54 0 1 10.0 Call 3.50 3.60 3.22 -0.33 0 109 11.0 Call 2.68 2.75 3.30 0.58 0 28 12.0 Call 1.94 2.01 1.98 0.01 0 94 13.0 Call 1.33 1.40 1.31 -0.05 0 829 14.0 Call 0.87 0.92 0.88 -0.01 0 1,270 15.0 Call 0.55 0.59 0.55 -0.02 0 1,546 16.0 Call 0.34 0.38 0.36 0.00 0 752 17.0 Call 0.21 0.25 0.23 0.00 0 836 18.0 Call 0.13 0.16 0.17 0.03 0 1,593 19.0 Call 0.09 0.12 0.11 0.00 0 313 20.0 Call 0.05 0.09 0.09 0.02 0 1,301 21.0 Call 0.04 0.06 0.07 0.02 0 275 22.0 Call 0.02 0.12 0.06 0.01 0 582 23.0 Call 0.01 0.12 0.04 0.00 0 281 24.0 Call 0.00 0.11 0.06 0.03 0 337 25.0 Call 0.01 0.04 0.05 0.02 0 1,028 26.0 Call 0.00 0.10 0.05 0.03 0 633 27.0 Call 0.00 0.10 0.05 0.03 0 198 28.0 Call 0.00 0.10 0.05 0.04 0 180 29.0 Call 0.00 0.09 0.09 0.08 0 400 30.0 Call 0.00 0.09 0.01 0.00 0 853 31.0 Call 0.00 0.09 0.06 0.06 0 496 32.0 Call 0.00 0.09 0.01 0.01 0 1,348 33.0 Call 0.00 0.09 0.19 0.19 0 788 34.0 Call 0.00 0.09 0.04 0.04 0 194 35.0 Call 0.00 0.06 0.10 0.10 0 154 36.0 Call 0.01 0.05 0.04 0.04 0 331 37.0 Call 0.00 0.05 0.04 0.04 0 188 38.0 Call 0.00 0.05 0.05 0.05 0 469 39.0 Call 0.00 0.05 0.04 0.04 0 165 40.0 Call 0.00 0.05 0.05 0.05 0 252 41.0 Call 0.00 0.04 0.05 0.05 0 641 42.0 Call 0.01 0.04 0.01 0.01 0 109 43.0 Call 0.00 0.04 0.15 0.15 0 225 44.0 Call 0.00 0.04 0.02 0.02 0 690 45.0 Call 0.00 0.04 0.01 0.01 0 166 46.0 Call 0.00 0.04 0.21 0.21 0 6 47.0 Call 0.00 0.04 0.04 0.04 0 44 48.0 Call 0.00 0.04 0.05 0.05 0 10 49.0 Call 0.00 0.04 0.18 0.18 0 9 50.0 Call 0.00 0.04 0.04 0.04 0 539 51.0 Call 0.00 0.04 0.26 0.26 0 227 52.0 Call 0.00 0.04 0.01 0.01 0 71 53.0 Call 0.00 0.04 0.07 0.07 0 35 54.0 Call 0.00 0.04 0.07 0.07 0 12 55.0 Call 0.00 0.04 0.16 0.16 0 127 56.0 Call 0.00 0.04 0.03 0.03 0 550 60.0 Call 0.00 0.09 0.01 0.01 0 292 65.0 Call 0.00 0.05 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.03 -0.03 0 5,785 6.0 Put 0.00 0.10 0.42 0.34 0 95 7.0 Put 0.05 0.13 0.12 0.03 0 1,147 8.0 Put 0.05 0.15 0.12 0.02 0 661 9.0 Put 0.12 0.16 0.18 0.04 0 827 10.0 Put 0.22 0.24 0.23 0.00 0 2,108 11.0 Put 0.38 0.41 0.39 0.00 0 2,414 12.0 Put 0.63 0.67 0.66 0.01 0 1,844 13.0 Put 1.01 1.07 1.03 -0.01 0 4,845 14.0 Put 1.55 1.60 1.60 0.03 0 6,339 15.0 Put 2.22 2.29 2.26 0.01 0 1,913 16.0 Put 2.99 3.10 3.37 0.34 0 924 17.0 Put 3.85 3.95 4.04 0.14 0 691 18.0 Put 4.75 4.85 4.85 0.04 0 1,189 19.0 Put 5.65 5.90 5.90 0.13 0 1,436 20.0 Put 6.60 6.85 6.71 -0.02 0 6,338 21.0 Put 7.55 7.80 6.50 -1.21 0 880 22.0 Put 8.55 8.80 7.70 -1.01 0 488 23.0 Put 9.60 9.80 10.35 0.65 0 499 24.0 Put 10.55 10.80 10.30 -0.39 0 471 25.0 Put 11.55 11.75 10.69 -0.99 0 915 26.0 Put 12.50 12.90 12.80 0.12 0 172 27.0 Put 13.30 14.15 13.05 -0.62 0 60 28.0 Put 14.55 15.15 14.80 0.14 0 302 29.0 Put 15.50 16.10 13.95 -1.71 0 61 30.0 Put 16.50 17.20 16.05 -0.60 0 175 31.0 Put 17.50 18.20 18.10 0.45 0 182 32.0 Put 18.50 19.05 18.72 0.07 0 346 33.0 Put 19.45 20.05 21.28 1.63 0 110 34.0 Put 20.20 21.20 20.40 -0.25 0 135 35.0 Put 21.20 22.20 21.10 -0.55 0 51 36.0 Put 22.50 23.00 23.60 0.95 0 13 37.0 Put 23.45 24.00 24.21 0.56 0 17 38.0 Put 24.20 25.20 20.58 -4.07 0 22 39.0 Put 25.20 26.05 21.33 -4.32 0 15 40.0 Put 26.45 27.20 26.78 0.13 0 110 41.0 Put 27.45 28.20 27.70 0.05 0 4 42.0 Put 28.45 29.20 18.40 -10.25 0 22 43.0 Put 29.45 30.05 19.32 -10.33 0 30 44.0 Put 30.45 31.20 29.95 -0.70 0 0 45.0 Put 31.45 32.20 30.60 -1.05 0 10 46.0 Put 32.20 33.20 21.40 -11.25 0 23 47.0 Put 33.45 34.20 24.50 -9.15 0 5 48.0 Put 34.45 35.20 23.05 -11.60 0 0 49.0 Put 35.45 36.20 34.70 -0.95 0 0 50.0 Put 36.45 37.00 34.85 -1.80 0 1,163 51.0 Put 37.20 38.20 0.00 0.00 0 0 52.0 Put 38.45 39.20 26.60 -12.05 0 0 53.0 Put 39.45 40.20 0.00 0.00 0 0 54.0 Put 40.40 41.20 31.05 -9.60 0 0 55.0 Put 41.20 42.20 31.34 -10.31 0 25 56.0 Put 42.40 43.20 29.35 -13.30 0 1 60.0 Put 46.20 47.20 34.50 -12.15 0 0 65.0 Put 51.20 52.20 38.20 -13.45 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 0.00 0.00 0.00 0.00 0 0 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 0.00 0.00 0.00 0.00 0 0 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 0.00 0.00 0.00 0.00 0 0 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 0.00 0.00 0.00 0.00 0 0 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 0.00 0.00 0.00 0.00 0 0 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.00 0.00 0.00 0.00 0 0 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.00 0.00 0.00 0.00 0 0 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 18.5 Call 0.00 0.00 0.00 0.00 0 0 Strike 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 Puts Calculator Bid Ask Last Change Vol Op Int 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.00 0.00 0.00 0.00 0 0 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.00 0.00 0.00 0.00 0 0 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.00 0.00 0.00 0.00 0 0 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.00 0.00 0.00 0.00 0 0 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.00 0.00 0.00 0.00 0 0 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.00 0.00 0.00 0.00 0 0 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.00 0.00 0.00 0.00 0 0 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 18.5 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 57 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.25 12.45 0.00 0.00 0 0 2.0 Call 11.25 11.45 0.00 0.00 0 0 3.0 Call 10.30 10.45 0.00 0.00 0 0 4.0 Call 9.30 9.50 0.00 0.00 0 0 5.0 Call 8.25 8.45 0.00 0.00 0 0 6.0 Call 7.30 7.45 0.00 0.00 0 0 7.0 Call 6.25 6.50 0.00 0.00 0 0 8.0 Call 5.40 5.50 5.35 -0.13 0 170 9.0 Call 4.50 4.60 4.52 -0.05 0 5 10.0 Call 3.65 3.75 3.70 -0.01 0 1 11.0 Call 2.90 2.96 2.88 -0.06 0 3 12.0 Call 2.22 2.28 2.16 -0.10 0 22 13.0 Call 1.65 1.70 1.66 -0.01 0 1,562 14.0 Call 1.19 1.25 1.20 -0.02 0 211 15.0 Call 0.85 0.89 0.88 0.01 0 369 16.0 Call 0.59 0.63 0.63 0.02 0 242 17.0 Call 0.43 0.47 0.45 0.00 0 313 18.0 Call 0.30 0.34 0.30 -0.02 0 154 19.0 Call 0.22 0.25 0.25 0.01 0 130 20.0 Call 0.16 0.19 0.18 0.00 0 87 21.0 Call 0.12 0.15 0.15 0.01 0 84 22.0 Call 0.09 0.12 0.12 0.01 0 142 23.0 Call 0.07 0.10 0.00 0.00 0 0 24.0 Call 0.06 0.10 0.00 0.00 0 0 25.0 Call 0.03 0.13 0.00 0.00 0 0 26.0 Call 0.00 0.50 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.17 0.00 0.00 0 0 4.0 Put 0.00 0.18 0.00 0.00 0 0 5.0 Put 0.03 0.04 0.04 0.00 0 28 6.0 Put 0.05 0.08 0.08 0.01 0 0 7.0 Put 0.10 0.11 0.11 0.00 0 236 8.0 Put 0.16 0.18 0.16 -0.01 0 470 9.0 Put 0.26 0.28 0.26 -0.01 0 1,439 10.0 Put 0.40 0.42 0.43 0.02 0 869 11.0 Put 0.62 0.66 0.65 0.01 0 457 12.0 Put 0.93 0.99 0.97 0.01 0 1,137 13.0 Put 1.35 1.38 1.38 0.01 0 12,572 14.0 Put 1.88 1.95 1.92 0.01 0 158 15.0 Put 2.55 2.61 2.61 0.05 0 294 16.0 Put 3.25 3.35 3.48 0.19 0 4 17.0 Put 4.10 4.20 0.00 0.00 0 0 18.0 Put 4.95 5.05 5.15 0.15 0 2 19.0 Put 5.85 5.95 6.04 0.13 0 1 20.0 Put 6.80 6.90 6.82 -0.03 0 63 21.0 Put 7.70 7.90 0.00 0.00 0 0 22.0 Put 8.70 8.90 0.00 0.00 0 0 23.0 Put 9.65 9.85 9.73 -0.02 0 3 24.0 Put 10.65 10.80 10.94 0.20 0 5 25.0 Put 11.60 11.80 12.05 0.32 0 3 26.0 Put 12.65 12.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 85 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 0.00 0.00 0.00 0.00 0 0 2.0 Call 0.00 0.00 0.00 0.00 0 0 3.0 Call 0.00 0.00 0.00 0.00 0 0 4.0 Call 0.00 0.00 0.00 0.00 0 0 5.0 Call 0.00 0.00 0.00 0.00 0 0 6.0 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 26.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.00 0.00 0.00 0 0 2.0 Put 0.00 0.00 0.00 0.00 0 0 3.0 Put 0.00 0.00 0.00 0.00 0 0 4.0 Put 0.00 0.00 0.00 0.00 0 0 5.0 Put 0.00 0.00 0.00 0.00 0 0 6.0 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 26.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 113 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.30 12.45 18.50 6.15 0 0 2.0 Call 11.30 11.45 0.00 0.00 0 0 3.0 Call 10.30 10.45 0.00 0.00 0 0 4.0 Call 9.30 9.45 0.00 0.00 0 0 5.0 Call 8.30 8.50 9.81 1.43 0 25 6.0 Call 7.35 7.50 6.80 -0.64 0 12 7.0 Call 6.45 6.60 5.30 -1.23 0 8 8.0 Call 5.60 5.70 7.05 1.38 0 6 9.0 Call 4.80 4.90 5.75 0.90 0 61 10.0 Call 4.05 4.15 4.00 -0.11 0 137 11.0 Call 3.35 3.50 3.21 -0.24 0 63 12.0 Call 2.80 2.87 2.83 -0.01 0 831 13.0 Call 2.28 2.38 2.36 0.04 0 1,076 14.0 Call 1.84 1.92 1.90 0.02 0 1,360 15.0 Call 1.50 1.57 1.55 0.01 0 30,011 16.0 Call 1.21 1.27 1.22 -0.02 0 2,182 17.0 Call 0.98 1.04 1.00 -0.01 0 998 18.0 Call 0.79 0.85 0.74 -0.08 0 1,761 19.0 Call 0.64 0.70 0.65 -0.02 0 991 20.0 Call 0.53 0.58 0.55 0.00 0 2,491 21.0 Call 0.43 0.49 0.46 0.00 0 621 22.0 Call 0.36 0.41 0.39 0.00 0 526 23.0 Call 0.30 0.35 0.35 0.03 0 467 24.0 Call 0.25 0.30 0.30 0.02 0 393 25.0 Call 0.23 0.26 0.25 0.01 0 1,078 26.0 Call 0.19 0.22 0.24 0.03 0 99 27.0 Call 0.17 0.20 0.20 0.01 0 461 28.0 Call 0.15 0.18 0.16 0.00 0 526 29.0 Call 0.13 0.16 0.15 0.00 0 323 30.0 Call 0.12 0.15 0.14 0.01 0 1,753 31.0 Call 0.10 0.13 0.11 -0.01 0 608 32.0 Call 0.09 0.13 0.18 0.07 0 93 33.0 Call 0.09 0.12 0.10 0.00 0 375 34.0 Call 0.04 0.16 0.11 0.01 0 239 35.0 Call 0.03 0.16 0.12 0.03 0 860 36.0 Call 0.03 0.15 0.47 0.38 0 224 37.0 Call 0.02 0.14 0.10 0.02 0 142 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.04 0 41 2.0 Put 0.00 0.05 0.03 0.01 0 585 3.0 Put 0.00 0.11 0.05 0.01 0 135 4.0 Put 0.05 0.09 0.10 0.03 0 692 5.0 Put 0.10 0.12 0.17 0.06 0 2,954 6.0 Put 0.16 0.21 0.18 0.00 0 3,772 7.0 Put 0.27 0.31 0.30 0.01 0 5,243 8.0 Put 0.42 0.45 0.42 -0.01 0 1,598 9.0 Put 0.60 0.64 0.70 0.08 0 3,189 10.0 Put 0.85 0.90 0.89 0.01 0 5,984 11.0 Put 1.20 1.22 1.18 -0.03 0 1,532 12.0 Put 1.57 1.63 1.59 -0.01 0 2,926 13.0 Put 2.05 2.11 2.05 -0.03 0 3,225 14.0 Put 2.60 2.68 2.64 0.01 0 2,867 15.0 Put 3.20 3.35 3.63 0.35 0 2,094 16.0 Put 3.90 4.05 4.25 0.27 0 1,004 17.0 Put 4.65 4.80 3.90 -0.84 0 639 18.0 Put 5.50 5.60 5.65 0.10 0 1,044 19.0 Put 6.30 6.45 6.59 0.20 0 522 20.0 Put 7.20 7.30 7.45 0.18 0 980 21.0 Put 8.10 8.20 8.24 0.07 0 346 22.0 Put 9.00 9.15 9.45 0.37 0 661 23.0 Put 9.95 10.05 8.95 -1.07 0 228 24.0 Put 10.90 11.00 10.07 -0.90 0 448 25.0 Put 11.60 12.40 10.97 -0.95 0 279 26.0 Put 12.55 13.40 11.56 -1.32 0 87 27.0 Put 13.70 14.30 12.67 -1.19 0 85 28.0 Put 14.45 15.35 14.90 0.07 0 66 29.0 Put 15.45 16.30 14.41 -1.40 0 171 30.0 Put 16.40 17.30 15.10 -1.69 0 34 31.0 Put 17.60 18.00 17.90 0.13 0 135 32.0 Put 18.60 19.00 18.85 0.09 0 115 33.0 Put 19.35 20.25 20.65 0.90 0 44 34.0 Put 20.35 21.25 19.58 -1.17 0 55 35.0 Put 21.35 22.25 21.30 -0.44 0 29 36.0 Put 22.50 22.95 22.85 0.12 0 30 37.0 Put 23.30 24.25 22.86 -0.86 0 44 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 127 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.25 8.60 8.10 -0.30 0 5 6.0 Call 7.30 7.65 0.00 0.00 0 0 7.0 Call 6.40 6.75 0.00 0.00 0 0 8.0 Call 5.65 5.80 6.60 0.88 0 2 9.0 Call 4.75 5.00 6.29 1.37 0 61 10.0 Call 4.15 4.25 5.30 1.11 0 25 11.0 Call 3.45 3.60 4.30 0.75 0 7 12.0 Call 2.89 3.05 4.10 1.16 0 30 13.0 Call 2.37 2.51 2.39 -0.06 0 718 14.0 Call 1.96 2.08 2.01 -0.01 0 359 15.0 Call 1.62 1.72 1.74 0.07 0 402 16.0 Call 1.31 1.43 1.38 0.01 0 164 17.0 Call 1.10 1.18 1.63 0.49 0 565 18.0 Call 0.90 0.99 0.94 0.00 0 149 19.0 Call 0.75 0.82 0.81 0.03 0 269 20.0 Call 0.63 0.69 0.69 0.03 0 324 21.0 Call 0.53 0.58 0.57 0.01 0 252 22.0 Call 0.45 0.51 0.47 -0.01 0 107 23.0 Call 0.38 0.43 0.40 0.00 0 181 24.0 Call 0.32 0.37 0.56 0.22 0 222 25.0 Call 0.28 0.33 0.32 0.01 0 327 26.0 Call 0.24 0.29 0.29 0.03 0 216 27.0 Call 0.21 0.26 0.25 0.01 0 323 28.0 Call 0.19 0.24 0.34 0.13 0 158 29.0 Call 0.16 0.22 0.30 0.11 0 211 30.0 Call 0.14 0.20 0.20 0.03 0 338 31.0 Call 0.13 0.19 0.26 0.10 0 209 32.0 Call 0.12 0.17 0.15 0.00 0 174 33.0 Call 0.11 0.17 0.24 0.10 0 42 34.0 Call 0.10 0.17 0.17 0.04 0 460 35.0 Call 0.09 0.16 0.14 0.01 0 265 36.0 Call 0.08 0.16 0.16 0.04 0 359 37.0 Call 0.08 0.15 0.13 0.01 0 257 38.0 Call 0.07 0.15 0.18 0.07 0 540 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.11 0.18 0.17 0.03 0 135 6.0 Put 0.20 0.24 0.22 0.00 0 27 7.0 Put 0.32 0.36 0.42 0.08 0 129 8.0 Put 0.48 0.52 0.56 0.06 0 308 9.0 Put 0.68 0.73 0.76 0.05 0 448 10.0 Put 0.95 1.00 0.97 0.00 0 10,408 11.0 Put 1.29 1.36 1.38 0.05 0 155 12.0 Put 1.67 1.77 1.94 0.22 0 270 13.0 Put 2.19 2.26 2.25 0.03 0 669 14.0 Put 2.72 2.82 2.32 -0.46 0 324 15.0 Put 3.35 3.50 3.50 0.07 0 1,052 16.0 Put 4.05 4.20 4.23 0.11 0 1,165 17.0 Put 4.80 4.95 4.34 -0.54 0 185 18.0 Put 5.60 5.75 4.65 -1.03 0 542 19.0 Put 6.45 6.60 6.74 0.23 0 295 20.0 Put 7.30 7.45 6.60 -0.78 0 178 21.0 Put 8.20 8.35 7.75 -0.52 0 520 22.0 Put 9.10 9.25 8.11 -1.08 0 1,056 23.0 Put 10.05 10.15 9.05 -1.05 0 619 24.0 Put 10.95 11.10 11.25 0.21 0 161 25.0 Put 11.65 12.45 12.20 0.21 0 695 26.0 Put 12.60 13.45 13.00 0.05 0 66 27.0 Put 13.55 14.40 12.70 -1.21 0 147 28.0 Put 14.50 15.35 11.45 -3.43 0 47 29.0 Put 15.50 16.35 17.40 1.54 0 171 30.0 Put 16.45 17.35 15.52 -1.31 0 106 31.0 Put 17.45 18.20 18.74 0.93 0 5 32.0 Put 18.40 19.20 18.15 -0.65 0 72 33.0 Put 19.40 20.30 12.72 -7.07 0 260 34.0 Put 20.35 21.15 17.50 -3.28 0 194 35.0 Put 21.35 22.25 21.35 -0.42 0 327 36.0 Put 22.35 23.25 17.10 -5.66 0 844 37.0 Put 23.35 24.25 23.20 -0.55 0 1,761 38.0 Put 24.30 25.25 25.30 0.56 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 148 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.25 12.45 10.92 -1.43 0 1 2.0 Call 11.25 11.45 9.89 -1.46 0 0 3.0 Call 10.25 10.45 9.11 -1.24 0 1 4.0 Call 9.25 9.50 8.15 -1.21 0 1 5.0 Call 8.30 8.50 9.96 1.55 0 27 6.0 Call 7.40 7.55 7.92 0.43 0 1,117 7.0 Call 6.45 6.70 7.55 0.93 0 490 8.0 Call 5.70 5.85 6.62 0.83 0 505 9.0 Call 4.95 5.10 4.88 -0.14 0 40 10.0 Call 4.25 4.35 4.25 -0.07 0 1,291 11.0 Call 3.60 3.70 3.49 -0.18 0 114 12.0 Call 3.05 3.15 3.05 -0.06 0 414 13.0 Call 2.58 2.67 2.52 -0.10 0 403 14.0 Call 2.15 2.25 2.21 0.01 0 995 15.0 Call 1.80 1.90 1.76 -0.09 0 1,991 16.0 Call 1.51 1.61 1.55 -0.01 0 494 17.0 Call 1.26 1.36 1.28 -0.03 0 1,585 18.0 Call 1.07 1.16 1.10 -0.01 0 1,454 19.0 Call 0.89 0.99 0.98 0.04 0 1,071 20.0 Call 0.76 0.83 0.80 0.00 0 2,842 21.0 Call 0.66 0.72 0.72 0.03 0 277 22.0 Call 0.57 0.63 0.59 -0.01 0 366 23.0 Call 0.48 0.54 0.53 0.02 0 923 24.0 Call 0.43 0.48 0.45 0.00 0 1,138 25.0 Call 0.37 0.43 0.40 0.00 0 3,117 26.0 Call 0.32 0.39 0.34 -0.01 0 850 27.0 Call 0.29 0.35 0.31 -0.01 0 349 28.0 Call 0.24 0.32 0.29 0.00 0 850 29.0 Call 0.20 0.32 0.28 0.01 0 178 30.0 Call 0.19 0.29 0.27 0.02 0 4,103 31.0 Call 0.22 0.28 0.23 0.00 0 651 32.0 Call 0.14 0.26 0.32 0.11 0 344 33.0 Call 0.12 0.25 0.19 0.00 0 311 34.0 Call 0.15 0.19 0.23 0.06 0 866 35.0 Call 0.11 0.20 0.17 0.01 0 1,249 36.0 Call 0.09 0.21 0.25 0.10 0 370 37.0 Call 0.08 0.20 0.19 0.05 0 327 38.0 Call 0.07 0.19 0.22 0.08 0 370 39.0 Call 0.06 0.19 0.21 0.08 0 243 40.0 Call 0.11 0.18 0.11 -0.02 0 3,171 41.0 Call 0.05 0.17 0.11 -0.01 0 640 42.0 Call 0.05 0.16 0.12 0.01 0 863 43.0 Call 0.04 0.16 0.13 0.02 0 1,034 44.0 Call 0.04 0.15 0.08 -0.02 0 2,494 45.0 Call 0.03 0.16 0.14 0.05 0 3,904 46.0 Call 0.02 0.15 0.10 0.01 0 572 47.0 Call 0.02 0.15 0.11 0.02 0 52 48.0 Call 0.02 0.15 0.20 0.12 0 753 49.0 Call 0.01 0.14 0.91 0.83 0 98 50.0 Call 0.01 0.14 0.09 0.01 0 2,263 51.0 Call 0.01 0.14 0.12 0.05 0 213 52.0 Call 0.01 0.14 0.08 0.01 0 137 53.0 Call 0.01 0.13 0.08 0.01 0 34 54.0 Call 0.00 0.13 0.37 0.30 0 164 55.0 Call 0.00 0.13 0.11 0.04 0 555 56.0 Call 0.00 0.13 0.18 0.11 0 293 57.0 Call 0.00 0.13 0.64 0.57 0 18 58.0 Call 0.00 0.13 0.27 0.21 0 220 59.0 Call 0.00 0.12 0.85 0.79 0 59 60.0 Call 0.04 0.10 0.08 0.02 0 3,608 61.0 Call 0.00 0.12 0.75 0.69 0 101 62.0 Call 0.00 0.12 0.23 0.17 0 205 63.0 Call 0.00 0.12 0.55 0.49 0 533 64.0 Call 0.00 0.12 0.26 0.20 0 507 65.0 Call 0.05 0.09 0.06 0.01 0 7,272 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.04 0.01 -0.02 0 5,028 2.0 Put 0.00 0.09 0.03 -0.03 0 747 3.0 Put 0.00 0.13 0.08 0.00 0 227 4.0 Put 0.06 0.14 0.10 0.00 0 1,768 5.0 Put 0.17 0.18 0.18 0.00 0 1,440 6.0 Put 0.26 0.29 0.32 0.05 0 2,515 7.0 Put 0.40 0.43 0.43 0.01 0 2,864 8.0 Put 0.57 0.61 0.52 -0.07 0 2,763 9.0 Put 0.80 0.85 0.93 0.10 0 2,932 10.0 Put 1.10 1.15 1.12 0.00 0 6,459 11.0 Put 1.45 1.51 1.50 0.02 0 2,577 12.0 Put 1.88 1.95 1.88 -0.04 0 1,189 13.0 Put 2.38 2.45 2.41 0.00 0 2,257 14.0 Put 2.94 3.05 3.00 0.01 0 3,041 15.0 Put 3.55 3.70 3.65 0.02 0 1,780 16.0 Put 4.25 4.35 4.45 0.12 0 1,710 17.0 Put 5.00 5.10 5.20 0.13 0 304 18.0 Put 5.75 5.90 6.02 0.15 0 698 19.0 Put 6.60 6.75 6.94 0.25 0 716 20.0 Put 7.45 7.60 7.60 0.07 0 2,321 21.0 Put 8.35 8.50 7.60 -0.82 0 756 22.0 Put 9.25 9.40 9.50 0.18 0 674 23.0 Put 10.15 10.30 9.65 -0.57 0 234 24.0 Put 11.05 11.25 11.41 0.25 0 1,640 25.0 Put 11.75 12.55 12.23 0.13 0 633 26.0 Put 12.65 13.50 11.90 -1.14 0 842 27.0 Put 13.75 14.15 14.70 0.70 0 517 28.0 Put 14.55 15.45 13.90 -1.06 0 749 29.0 Put 15.55 16.40 16.76 0.82 0 45 30.0 Put 16.50 17.40 17.15 0.24 0 970 31.0 Put 17.45 18.35 18.37 0.48 0 269 32.0 Put 18.45 19.35 17.95 -0.92 0 127 33.0 Put 19.40 20.35 20.87 1.03 0 61 34.0 Put 20.40 21.30 21.16 0.34 0 99 35.0 Put 21.40 22.30 21.89 0.09 0 222 36.0 Put 22.35 23.30 23.26 0.47 0 117 37.0 Put 23.35 24.30 23.40 -0.38 0 67 38.0 Put 24.35 25.25 22.95 -1.82 0 1,124 39.0 Put 25.30 26.25 24.25 -1.51 0 32 40.0 Put 26.30 27.25 26.91 0.16 0 800 41.0 Put 27.30 28.25 28.74 1.00 0 528 42.0 Put 28.30 29.25 30.24 1.51 0 603 43.0 Put 29.30 30.25 30.87 1.15 0 738 44.0 Put 30.25 31.25 21.05 -9.67 0 161 45.0 Put 31.25 32.25 31.30 -0.41 0 319 46.0 Put 32.25 33.20 21.20 -11.50 0 112 47.0 Put 33.25 34.20 24.80 -8.90 0 7 48.0 Put 34.25 35.20 21.50 -13.19 0 31 49.0 Put 35.25 36.20 25.85 -9.84 0 13 50.0 Put 36.25 37.20 31.57 -5.11 0 135 51.0 Put 37.25 38.20 28.85 -8.83 0 12 52.0 Put 38.25 39.20 26.50 -12.18 0 220 53.0 Put 39.20 40.20 27.50 -12.17 0 275 54.0 Put 40.20 41.20 28.35 -12.32 0 325 55.0 Put 41.20 42.20 29.30 -12.37 0 0 56.0 Put 42.20 43.20 37.00 -5.67 0 0 57.0 Put 43.20 44.20 32.40 -11.26 0 0 58.0 Put 44.20 45.20 0.00 0.00 0 0 59.0 Put 45.20 46.20 34.20 -11.46 0 5 60.0 Put 46.20 47.20 44.90 -1.76 0 1,726 61.0 Put 47.20 48.20 46.05 -1.61 0 492 62.0 Put 48.20 49.20 46.95 -1.71 0 285 63.0 Put 49.20 50.20 37.10 -12.56 0 2 64.0 Put 50.20 51.20 38.00 -12.65 0 0 65.0 Put 51.20 52.20 51.23 -0.42 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 204 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 11.25 11.45 0.00 0.00 0 0 3.0 Call 10.25 10.45 11.32 0.97 0 1 4.0 Call 9.30 9.50 10.38 1.01 0 1 5.0 Call 8.35 8.55 0.00 0.00 0 0 6.0 Call 7.45 7.70 0.00 0.00 0 0 7.0 Call 6.65 6.80 8.35 1.61 0 1 8.0 Call 5.90 6.05 7.45 1.49 0 1 9.0 Call 5.15 5.35 5.15 -0.10 0 0 10.0 Call 4.55 4.70 4.57 -0.04 0 12 11.0 Call 3.95 4.10 4.00 -0.02 0 10 12.0 Call 3.45 3.60 3.40 -0.10 0 26 13.0 Call 3.00 3.10 3.76 0.71 0 30 14.0 Call 2.59 2.72 2.58 -0.08 0 56 15.0 Call 2.24 2.36 2.26 -0.04 0 164 16.0 Call 1.97 2.06 1.95 -0.06 0 211 17.0 Call 1.71 1.81 1.64 -0.12 0 274 18.0 Call 1.49 1.59 1.52 -0.02 0 107 19.0 Call 1.31 1.40 1.35 0.00 0 42 20.0 Call 1.15 1.24 1.19 0.00 0 828 21.0 Call 1.01 1.10 1.10 0.05 0 110 22.0 Call 0.90 0.98 0.95 0.01 0 47 23.0 Call 0.79 0.88 1.15 0.31 0 6 24.0 Call 0.71 0.79 1.02 0.27 0 5 25.0 Call 0.63 0.71 0.68 0.01 0 285 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.50 0.00 0.00 0 0 3.0 Put 0.04 0.12 0.12 0.04 0 337 4.0 Put 0.10 0.21 0.00 0.00 0 0 5.0 Put 0.18 0.31 0.26 0.01 0 813 6.0 Put 0.37 0.44 0.44 0.04 0 616 7.0 Put 0.56 0.62 0.66 0.07 0 555 8.0 Put 0.78 0.85 0.63 -0.19 0 1,096 9.0 Put 1.07 1.14 1.20 0.09 0 1,375 10.0 Put 1.42 1.50 1.43 -0.03 0 75 11.0 Put 1.82 1.92 1.90 0.03 0 12 12.0 Put 2.29 2.39 2.36 0.02 0 254 13.0 Put 2.84 2.92 2.88 0.00 0 1,181 14.0 Put 3.40 3.55 3.49 0.02 0 133 15.0 Put 4.00 4.15 4.30 0.19 0 24 16.0 Put 4.70 4.85 5.50 0.69 0 17 17.0 Put 5.45 5.60 5.45 -0.09 0 20 18.0 Put 6.20 6.35 6.50 0.19 0 481 19.0 Put 7.00 7.15 7.20 0.09 0 162 20.0 Put 7.65 8.15 7.98 0.04 0 506 21.0 Put 8.50 9.00 8.60 -0.19 0 459 22.0 Put 9.30 10.20 9.80 0.13 0 1 23.0 Put 10.05 11.40 0.00 0.00 0 0 24.0 Put 10.60 12.50 11.62 0.17 0 188 25.0 Put 11.55 13.50 11.24 -1.12 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 218 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.15 8.75 8.40 -0.03 0 1 6.0 Call 7.30 7.80 0.00 0.00 0 0 7.0 Call 6.70 6.85 0.00 0.00 0 0 8.0 Call 5.90 6.15 7.65 1.64 0 22 9.0 Call 5.25 5.40 6.31 1.00 0 2 10.0 Call 4.60 4.75 4.55 -0.12 0 96 11.0 Call 4.00 4.20 4.00 -0.10 0 2 12.0 Call 3.50 3.65 3.50 -0.08 0 21 13.0 Call 3.05 3.20 3.80 0.67 0 201 14.0 Call 2.68 2.81 2.64 -0.10 0 26 15.0 Call 2.34 2.46 2.25 -0.15 0 195 16.0 Call 2.05 2.17 2.08 -0.03 0 347 17.0 Call 1.81 1.91 1.80 -0.06 0 515 18.0 Call 1.58 1.70 1.61 -0.03 0 127 19.0 Call 1.39 1.51 1.39 -0.06 0 68 20.0 Call 1.24 1.33 1.21 -0.08 0 533 21.0 Call 1.09 1.20 1.12 -0.03 0 278 22.0 Call 0.97 1.07 1.39 0.37 0 757 23.0 Call 0.87 0.96 1.25 0.34 0 31 24.0 Call 0.78 0.87 1.15 0.32 0 141 25.0 Call 0.70 0.79 0.78 0.04 0 2,902 26.0 Call 0.63 0.73 0.67 -0.01 0 111 27.0 Call 0.57 0.66 0.60 -0.01 0 54 28.0 Call 0.52 0.60 0.58 0.02 0 1,754 29.0 Call 0.47 0.56 0.71 0.19 0 68 30.0 Call 0.43 0.54 0.54 0.06 0 312 31.0 Call 0.40 0.50 1.18 0.73 0 12 32.0 Call 0.36 0.47 0.53 0.11 0 65 33.0 Call 0.33 0.44 0.55 0.17 0 59 34.0 Call 0.31 0.41 0.38 0.02 0 5 35.0 Call 0.29 0.39 0.32 -0.02 0 424 36.0 Call 0.27 0.37 0.44 0.11 0 10 37.0 Call 0.24 0.51 0.37 0.06 0 272 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.21 0.92 0.32 0.07 0 1,894 6.0 Put 0.41 0.48 0.50 0.05 0 115 7.0 Put 0.60 0.68 0.70 0.06 0 1,159 8.0 Put 0.84 0.93 0.91 0.03 0 335 9.0 Put 1.14 1.22 1.26 0.08 0 270 10.0 Put 1.50 1.58 1.65 0.11 0 158 11.0 Put 1.91 2.02 2.09 0.13 0 42 12.0 Put 2.38 2.49 2.59 0.16 0 95 13.0 Put 2.91 3.05 2.96 -0.02 0 612 14.0 Put 3.50 3.65 3.75 0.17 0 40 15.0 Put 4.10 4.30 4.15 -0.07 0 155 16.0 Put 4.80 4.95 4.30 -0.62 0 70 17.0 Put 5.55 5.70 5.15 -0.51 0 297 18.0 Put 6.30 6.95 6.50 0.07 0 71 19.0 Put 6.85 7.85 6.47 -0.75 0 366 20.0 Put 7.70 8.60 7.75 -0.30 0 59 21.0 Put 8.50 9.45 8.79 -0.10 0 200 22.0 Put 9.40 10.30 6.85 -2.91 0 3 23.0 Put 10.10 11.45 11.90 1.26 0 407 24.0 Put 10.70 12.55 6.01 -5.53 0 4 25.0 Put 11.60 13.45 8.69 -3.76 0 2 26.0 Put 12.50 14.40 12.05 -1.32 0 6 27.0 Put 13.45 15.40 12.80 -1.50 0 21 28.0 Put 14.35 16.35 12.22 -3.01 0 2 29.0 Put 15.30 17.25 0.00 0.00 0 0 30.0 Put 16.30 18.20 18.10 0.96 0 5 31.0 Put 17.20 19.15 0.00 0.00 0 0 32.0 Put 18.20 20.10 18.25 -0.81 0 10 33.0 Put 19.15 21.10 11.00 -9.02 0 2 34.0 Put 20.15 22.05 12.10 -8.89 0 1 35.0 Put 20.95 22.80 22.04 0.08 0 76 36.0 Put 21.95 24.00 22.62 -0.32 0 74 37.0 Put 23.65 24.95 24.00 0.08 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 309 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.55 5.75 5.60 -0.01 0 507 10.0 Call 5.00 5.15 5.10 0.07 0 14 11.0 Call 4.45 4.65 4.20 -0.25 0 45 12.0 Call 3.95 4.20 5.13 1.09 0 4 13.0 Call 3.55 3.75 3.70 0.02 0 23 14.0 Call 3.15 3.40 4.25 0.93 0 8 15.0 Call 2.85 3.05 3.55 0.59 0 48 16.0 Call 2.54 2.75 2.50 -0.14 0 173 17.0 Call 2.27 2.49 2.34 -0.04 0 23 18.0 Call 2.02 2.26 2.22 0.08 0 2,008 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.25 1.80 1.14 -0.39 0 459 10.0 Put 1.66 2.22 2.02 0.08 0 197 11.0 Put 2.00 2.70 2.09 -0.26 0 2 12.0 Put 2.40 3.25 3.80 0.87 0 8 13.0 Put 3.50 3.75 3.50 -0.05 0 24 14.0 Put 3.60 4.45 3.61 -0.57 0 3 15.0 Put 4.25 5.10 4.97 0.17 0 33 16.0 Put 4.95 5.80 4.58 -0.89 0 1 17.0 Put 5.55 6.55 0.00 0.00 0 0 18.0 Put 6.30 7.30 5.95 -0.97 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 512 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.20 12.55 13.05 0.70 0 15 2.0 Call 11.20 11.55 12.47 1.12 0 15 3.0 Call 10.25 10.65 10.09 -0.29 0 25 4.0 Call 9.35 9.75 10.70 1.18 0 3 5.0 Call 8.55 9.00 8.50 -0.21 0 40 6.0 Call 7.95 8.30 8.05 0.02 0 9 7.0 Call 7.30 7.65 7.32 -0.05 0 55 8.0 Call 6.70 7.10 7.07 0.29 0 570 9.0 Call 6.15 6.55 6.32 0.10 0 98 10.0 Call 5.65 6.05 5.90 0.20 0 610 11.0 Call 5.20 5.55 5.30 -0.01 0 1,790 12.0 Call 4.80 5.25 4.90 -0.02 0 2,396 13.0 Call 4.45 4.60 4.40 -0.14 0 4,839 14.0 Call 4.10 4.30 4.25 0.05 0 3,848 15.0 Call 3.75 4.10 3.85 -0.08 0 6,610 16.0 Call 3.55 3.75 3.59 -0.06 0 392 17.0 Call 3.25 3.55 3.32 -0.07 0 265 18.0 Call 2.94 3.30 3.10 -0.03 0 361 19.0 Call 2.76 3.05 2.99 0.09 0 445 20.0 Call 2.61 2.87 2.71 -0.03 0 4,892 21.0 Call 2.42 2.74 2.90 0.32 0 296 22.0 Call 2.26 2.64 2.49 0.05 0 256 23.0 Call 2.08 2.48 2.27 -0.02 0 370 24.0 Call 2.00 2.30 2.11 -0.04 0 321 25.0 Call 1.87 2.11 2.07 0.07 0 2,762 26.0 Call 1.80 1.99 2.32 0.43 0 676 27.0 Call 1.63 1.97 2.13 0.35 0 466 28.0 Call 1.45 1.85 1.75 0.08 0 364 29.0 Call 1.37 1.79 1.89 0.31 0 508 30.0 Call 1.36 1.62 1.50 0.01 0 2,079 31.0 Call 1.19 1.63 1.78 0.35 0 337 32.0 Call 1.24 1.54 1.75 0.38 0 221 33.0 Call 1.17 1.46 1.29 -0.01 0 240 34.0 Call 0.83 1.58 1.50 0.26 0 395 35.0 Call 1.06 1.28 1.20 0.02 0 2,115 36.0 Call 0.80 1.45 1.18 0.07 0 139 37.0 Call 0.67 1.33 1.02 -0.03 0 95 38.0 Call 0.75 1.37 1.30 0.30 0 647 39.0 Call 0.58 1.33 0.93 -0.01 0 192 40.0 Call 0.82 0.93 0.92 0.03 0 3,489 41.0 Call 0.50 1.25 0.90 0.03 0 79 42.0 Call 0.80 1.21 0.78 -0.06 0 378 43.0 Call 0.73 1.17 0.59 -0.23 0 513 44.0 Call 0.40 1.15 0.99 0.19 0 116 45.0 Call 0.69 0.86 0.87 0.10 0 1,618 46.0 Call 0.55 1.08 0.75 0.00 0 56 47.0 Call 0.31 1.06 0.59 -0.13 0 35 48.0 Call 0.29 0.77 0.65 -0.05 0 49 49.0 Call 0.27 1.02 1.58 0.90 0 29 50.0 Call 0.50 0.72 0.70 0.04 0 1,866 51.0 Call 0.60 0.98 0.64 0.00 0 85 52.0 Call 0.21 0.96 0.75 0.13 0 48 53.0 Call 0.19 0.94 0.70 0.10 0 49 54.0 Call 0.17 0.92 0.62 0.03 0 20 55.0 Call 0.50 0.90 0.58 0.01 0 1,426 56.0 Call 0.14 0.89 0.50 -0.05 0 58 57.0 Call 0.12 0.87 0.55 0.02 0 8 58.0 Call 0.11 0.86 0.75 0.24 0 37 59.0 Call 0.10 0.85 0.55 0.05 0 25 60.0 Call 0.18 0.63 0.65 0.17 0 787 61.0 Call 0.10 0.82 0.40 -0.07 0 15 62.0 Call 0.22 0.81 0.55 0.09 0 223 63.0 Call 0.12 0.56 0.50 0.05 0 558 64.0 Call 0.10 0.79 0.42 -0.02 0 71 65.0 Call 0.42 0.48 0.44 0.01 0 9,579 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.05 0.25 0.20 0.05 0 517 3.0 Put 0.22 0.39 0.35 0.04 0 481 4.0 Put 0.18 0.93 0.50 -0.03 0 37 5.0 Put 0.51 1.00 0.74 -0.02 0 462 6.0 Put 0.74 1.49 1.00 -0.11 0 119 7.0 Put 1.09 1.84 1.30 -0.17 0 72 8.0 Put 1.49 2.24 1.65 -0.21 0 41 9.0 Put 1.93 2.68 2.13 -0.17 0 185 10.0 Put 2.40 2.90 2.80 0.03 0 761 11.0 Put 3.20 3.65 3.52 0.16 0 345 12.0 Put 3.75 4.25 4.00 0.05 0 319 13.0 Put 3.95 5.00 4.78 0.24 0 157 14.0 Put 4.50 5.70 5.10 -0.08 0 331 15.0 Put 5.65 6.25 5.99 0.12 0 620 16.0 Put 5.75 7.20 6.60 0.03 0 251 17.0 Put 6.45 7.95 6.60 -0.68 0 115 18.0 Put 7.20 8.70 7.95 -0.04 0 184 19.0 Put 7.95 9.45 8.35 -0.39 0 105 20.0 Put 8.75 10.25 8.70 -0.85 0 297 21.0 Put 9.55 11.05 10.05 -0.32 0 257 22.0 Put 10.05 11.85 10.80 -0.39 0 160 23.0 Put 10.75 12.95 11.05 -0.97 0 95 24.0 Put 11.60 13.25 12.57 -0.28 0 117 25.0 Put 12.45 14.65 14.10 0.42 0 1,691 26.0 Put 13.30 15.55 15.78 1.23 0 178 27.0 Put 14.15 16.40 12.93 -2.48 0 347 28.0 Put 15.05 17.30 17.20 0.92 0 137 29.0 Put 15.95 18.20 16.82 -0.35 0 96 30.0 Put 16.90 18.25 17.72 -0.34 0 197 31.0 Put 18.65 19.25 18.89 -0.09 0 7 32.0 Put 18.65 20.90 19.45 -0.45 0 153 33.0 Put 20.50 21.85 21.28 0.47 0 9 34.0 Put 20.45 22.75 21.61 -0.12 0 11 35.0 Put 21.40 23.70 22.74 0.08 0 115 36.0 Put 22.35 24.60 25.02 1.44 0 53 37.0 Put 23.30 25.55 23.59 -0.91 0 12 38.0 Put 24.25 26.50 25.10 -0.34 0 54 39.0 Put 25.20 27.45 27.45 1.08 0 34 40.0 Put 26.15 28.40 26.00 -1.31 0 1,019 41.0 Put 27.10 29.35 29.67 1.40 0 22 42.0 Put 28.10 30.30 28.24 -0.99 0 242 43.0 Put 29.05 31.25 29.43 -0.77 0 37 44.0 Put 30.05 32.20 24.79 -6.38 0 40 45.0 Put 31.00 33.15 31.60 -0.53 0 21 46.0 Put 32.00 34.10 32.28 -0.82 0 9 47.0 Put 32.95 35.05 33.06 -1.01 0 90 48.0 Put 33.95 36.05 34.27 -0.77 0 125 49.0 Put 34.95 37.00 33.70 -2.31 0 16 50.0 Put 35.90 38.00 37.10 0.12 0 28 51.0 Put 36.85 39.00 37.14 -0.82 0 5 52.0 Put 37.85 40.00 38.59 -0.35 0 131 53.0 Put 38.80 40.95 0.00 0.00 0 0 54.0 Put 39.60 42.05 40.68 -0.21 0 204 55.0 Put 40.60 43.05 41.32 -0.55 0 12 56.0 Put 41.55 44.05 42.03 -0.82 0 399 57.0 Put 42.55 45.05 43.50 -0.33 0 8 58.0 Put 43.50 46.00 36.59 -8.22 0 8 59.0 Put 44.50 47.00 45.60 -0.20 0 6 60.0 Put 45.45 48.00 46.24 -0.54 0 474 61.0 Put 46.45 49.05 36.45 -11.32 0 154 62.0 Put 47.40 50.05 40.25 -8.51 0 9 63.0 Put 48.35 51.05 40.30 -9.45 0 120 64.0 Put 49.30 52.10 0.00 0.00 0 0 65.0 Put 50.30 53.10 50.70 -1.03 0 321 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 26, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.06 13.16 13.24 0.00 0.00 4100X4300 0.00 0.00 20,214 Fri Aug 26 2022 6:12:20 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Aug 26 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.20 8.30 9.90 1.55 0 1 6.0 Call 7.20 7.35 0.00 0.00 0 0 7.0 Call 6.20 6.30 0.00 0.00 0 0 7.5 Call 5.70 5.85 0.00 0.00 0 0 8.0 Call 5.20 5.35 0.00 0.00 0 0 8.5 Call 4.65 4.85 0.00 0.00 0 0 9.0 Call 4.20 4.30 0.00 0.00 0 0 9.5 Call 3.70 3.80 4.85 1.00 0 1 10.0 Call 3.20 3.35 4.88 1.53 0 14 10.5 Call 2.69 2.85 2.68 -0.17 0 2 11.0 Call 2.15 2.32 2.21 -0.15 0 13 11.5 Call 1.72 1.93 1.84 -0.02 0 1 12.0 Call 1.24 1.29 1.25 -0.12 0 46 12.5 Call 0.76 0.82 0.75 -0.15 0 145 13.0 Call 0.35 0.39 0.37 -0.11 0 5,522 13.5 Call 0.10 0.13 0.12 -0.07 0 3,487 14.0 Call 0.02 0.03 0.02 -0.04 0 3,381 14.5 Call 0.00 0.02 0.01 -0.01 0 6,499 15.0 Call 0.00 0.01 0.01 0.00 0 1,294 15.5 Call 0.00 0.01 0.01 0.00 0 1,768 16.0 Call 0.00 0.01 0.01 0.01 0 2,170 16.5 Call 0.00 0.02 0.02 0.02 0 670 17.0 Call 0.00 0.01 0.01 0.01 0 1,082 17.5 Call 0.00 0.02 0.01 0.01 0 224 18.0 Call 0.00 0.01 0.01 0.01 0 124 18.5 Call 0.00 0.02 0.01 0.01 0 115 19.0 Call 0.00 0.02 0.01 0.01 0 109 19.5 Call 0.00 0.03 0.01 0.01 0 47 20.0 Call 0.00 0.01 0.01 0.01 0 497 20.5 Call 0.00 0.03 0.02 0.02 0 28 21.0 Call 0.00 0.01 0.01 0.01 0 219 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.02 0.02 0 22 23.0 Call 0.00 0.03 0.02 0.02 0 115 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.02 0.05 0.05 0 96 26.0 Call 0.00 0.03 0.02 0.02 0 3 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 58 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 7.5 Put 0.00 0.02 0.08 0.08 0 54 8.0 Put 0.00 0.02 0.02 0.02 0 1,732 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.01 0.01 0 1,132 9.5 Put 0.00 0.02 0.01 0.01 0 335 10.0 Put 0.00 0.03 0.02 0.02 0 2,291 10.5 Put 0.00 0.01 0.01 0.00 0 1,206 11.0 Put 0.00 0.01 0.01 0.00 0 2,595 11.5 Put 0.01 0.02 0.02 0.00 0 1,889 12.0 Put 0.01 0.02 0.01 -0.01 0 2,138 12.5 Put 0.04 0.05 0.05 0.00 0 3,264 13.0 Put 0.11 0.12 0.12 -0.02 0 8,634 13.5 Put 0.34 0.38 0.35 0.00 0 1,756 14.0 Put 0.74 0.80 0.76 0.04 0 3,450 14.5 Put 1.22 1.28 1.31 0.13 0 1,057 15.0 Put 1.72 1.78 1.73 0.06 0 1,253 15.5 Put 2.22 2.28 2.26 0.10 0 87 16.0 Put 2.72 2.78 2.79 0.13 0 107 16.5 Put 3.20 3.30 3.29 0.13 0 32 17.0 Put 3.70 3.80 3.78 0.12 0 117 17.5 Put 4.15 4.35 4.25 0.09 0 32 18.0 Put 4.70 4.85 4.75 0.09 0 17 18.5 Put 5.20 5.30 3.67 -1.49 0 2 19.0 Put 5.65 5.80 5.80 0.14 0 93 19.5 Put 6.20 6.30 4.75 -1.41 0 7 20.0 Put 6.65 6.85 6.62 -0.04 0 1 20.5 Put 7.15 7.30 0.00 0.00 0 0 21.0 Put 7.65 7.80 7.83 0.17 0 26 21.5 Put 8.15 8.30 0.00 0.00 0 0 22.0 Put 8.70 8.80 8.83 0.18 0 23 23.0 Put 9.70 9.80 9.70 0.05 0 11 24.0 Put 10.65 10.80 9.27 -1.38 0 24 25.0 Put 11.70 11.80 10.35 -1.30 0 1 26.0 Put 12.65 12.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 2 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.15 8.40 0.00 0.00 0 0 6.0 Call 7.20 7.35 0.00 0.00 0 0 7.0 Call 6.15 6.35 0.00 0.00 0 0 7.5 Call 5.70 5.85 0.00 0.00 0 0 8.0 Call 5.20 5.35 0.00 0.00 0 0 8.5 Call 4.70 4.80 0.00 0.00 0 0 9.0 Call 4.20 4.30 5.88 1.53 0 20 9.5 Call 3.70 3.85 0.00 0.00 0 0 10.0 Call 3.20 3.35 3.26 -0.10 0 8 10.5 Call 2.69 2.88 0.00 0.00 0 0 11.0 Call 2.23 2.34 2.06 -0.33 0 10 11.5 Call 1.77 1.87 3.25 0.00 0 2 12.0 Call 1.37 1.44 1.40 -0.08 0 265 12.5 Call 0.97 1.03 0.95 -0.13 0 106 13.0 Call 0.65 0.70 0.66 -0.08 0 264 13.5 Call 0.40 0.43 0.43 -0.03 0 808 14.0 Call 0.23 0.25 0.24 -0.04 0 1,312 14.5 Call 0.13 0.14 0.14 -0.02 0 1,049 15.0 Call 0.07 0.08 0.08 -0.01 0 493 15.5 Call 0.04 0.06 0.04 -0.01 0 483 16.0 Call 0.02 0.04 0.04 0.00 0 1,498 16.5 Call 0.02 0.03 0.03 0.00 0 111 17.0 Call 0.00 0.03 0.03 0.01 0 348 17.5 Call 0.00 0.02 0.03 0.00 0 123 18.0 Call 0.00 0.03 0.02 0.01 0 77 18.5 Call 0.00 0.03 0.03 0.00 0 8 19.0 Call 0.00 0.03 0.03 0.02 0 36 19.5 Call 0.00 0.03 0.09 0.00 0 17 20.0 Call 0.00 0.03 0.02 0.02 0 68 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.09 0.09 0 2 22.0 Call 0.00 0.03 0.02 0.02 0 5 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.13 0.12 0 1 8.5 Put 0.00 0.03 0.01 0.00 0 3 9.0 Put 0.00 0.02 0.02 0.00 0 329 9.5 Put 0.01 0.03 0.03 0.01 0 81 10.0 Put 0.02 0.03 0.02 0.00 0 861 10.5 Put 0.03 0.04 0.04 0.00 0 155 11.0 Put 0.05 0.07 0.06 0.00 0 453 11.5 Put 0.09 0.10 0.10 0.00 0 566 12.0 Put 0.15 0.16 0.15 0.00 0 1,841 12.5 Put 0.25 0.27 0.25 0.00 0 1,223 13.0 Put 0.41 0.44 0.42 0.00 0 1,229 13.5 Put 0.65 0.71 0.69 0.05 0 380 14.0 Put 0.98 1.03 1.00 0.04 0 374 14.5 Put 1.37 1.42 1.37 0.03 0 189 15.0 Put 1.79 1.86 1.80 0.03 0 345 15.5 Put 2.23 2.37 2.29 0.06 0 35 16.0 Put 2.72 2.83 2.77 0.06 0 59 16.5 Put 3.20 3.35 3.32 0.12 0 101 17.0 Put 3.70 3.85 3.82 0.13 0 5 17.5 Put 4.20 4.35 4.41 0.22 0 5 18.0 Put 4.70 4.85 4.70 0.01 0 5 18.5 Put 5.20 5.35 5.35 0.17 0 22 19.0 Put 5.65 5.85 6.25 0.57 0 14 19.5 Put 6.15 6.35 0.00 0.00 0 0 20.0 Put 6.65 6.85 7.10 0.42 0 6 20.5 Put 7.20 7.35 0.00 0.00 0 0 21.0 Put 7.70 7.85 7.82 0.14 0 26 22.0 Put 8.65 8.85 7.30 -1.37 0 2 23.0 Put 9.65 9.85 9.91 0.24 0 2 24.0 Put 10.65 10.85 0.00 0.00 0 0 25.0 Put 11.65 11.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.20 8.30 0.00 0.00 0 0 6.0 Call 7.15 7.35 0.00 0.00 0 0 7.0 Call 6.15 6.35 0.00 0.00 0 0 7.5 Call 5.65 5.85 0.00 0.00 0 0 8.0 Call 5.15 5.35 0.00 0.00 0 0 8.5 Call 4.65 4.85 0.00 0.00 0 0 9.0 Call 4.20 4.35 0.00 0.00 0 0 9.5 Call 3.70 3.85 0.00 0.00 0 0 10.0 Call 3.20 3.40 3.40 0.00 0 6 10.5 Call 2.73 2.96 2.87 -0.04 0 1 11.0 Call 2.34 2.40 2.42 -0.04 0 4 11.5 Call 1.91 1.97 1.84 -0.18 0 6 12.0 Call 1.51 1.56 1.57 -0.04 0 10 12.5 Call 1.15 1.19 1.25 0.01 0 46 13.0 Call 0.84 0.88 0.85 -0.06 0 178 13.5 Call 0.59 0.62 0.61 -0.05 0 207 14.0 Call 0.40 0.43 0.41 -0.04 0 143 14.5 Call 0.26 0.28 0.27 -0.04 0 698 15.0 Call 0.17 0.18 0.17 -0.03 0 271 15.5 Call 0.11 0.13 0.11 -0.03 0 265 16.0 Call 0.07 0.09 0.08 -0.01 0 406 16.5 Call 0.05 0.06 0.06 0.00 0 60 17.0 Call 0.04 0.05 0.05 0.00 0 61 17.5 Call 0.03 0.04 0.05 0.01 0 119 18.0 Call 0.02 0.03 0.03 0.00 0 54 18.5 Call 0.02 0.03 0.03 0.00 0 4 19.0 Call 0.02 0.03 0.03 0.01 0 9 19.5 Call 0.00 0.03 0.08 0.06 0 37 20.0 Call 0.00 0.03 0.02 0.00 0 43 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.04 0 24 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.04 0.03 0 1 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 30 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.08 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.00 0.00 0 0 8.5 Put 0.01 0.03 0.10 0.08 0 1 9.0 Put 0.02 0.03 0.04 0.01 0 50 9.5 Put 0.03 0.04 0.05 0.00 0 501 10.0 Put 0.05 0.06 0.05 -0.01 0 142 10.5 Put 0.08 0.10 0.08 0.00 0 111 11.0 Put 0.12 0.14 0.12 -0.01 0 281 11.5 Put 0.18 0.21 0.20 0.00 0 136 12.0 Put 0.28 0.30 0.29 0.00 0 229 12.5 Put 0.41 0.44 0.42 0.00 0 881 13.0 Put 0.60 0.64 0.63 0.04 0 903 13.5 Put 0.85 0.88 0.85 0.01 0 677 14.0 Put 1.16 1.20 1.11 -0.02 0 789 14.5 Put 1.52 1.56 1.50 0.01 0 303 15.0 Put 1.92 1.97 1.82 -0.05 0 60 15.5 Put 2.35 2.41 2.24 -0.07 0 524 16.0 Put 2.81 2.91 2.94 0.18 0 41 16.5 Put 3.25 3.40 2.40 -0.84 0 1 17.0 Put 3.70 3.90 2.89 -0.83 0 1 17.5 Put 4.20 4.35 3.05 -1.16 0 11 18.0 Put 4.70 4.85 0.00 0.00 0 0 18.5 Put 5.20 5.40 0.00 0.00 0 0 19.0 Put 5.65 5.90 4.22 -1.48 0 2 19.5 Put 6.15 6.35 0.00 0.00 0 0 20.0 Put 6.70 6.85 6.78 0.09 0 7 21.0 Put 7.65 7.85 6.90 -0.79 0 1 22.0 Put 8.65 8.85 8.92 0.24 0 5 23.0 Put 9.70 9.85 8.35 -1.33 0 2 24.0 Put 10.60 10.90 0.00 0.00 0 0 25.0 Put 11.65 11.85 11.81 0.14 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 21 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.20 12.35 12.10 -0.25 0 0 2.0 Call 11.20 11.30 11.40 0.05 0 1 3.0 Call 10.15 10.35 0.00 0.00 0 0 4.0 Call 9.20 9.35 8.70 -0.65 0 2 5.0 Call 8.20 8.30 9.08 0.73 0 183 6.0 Call 7.20 7.30 8.56 1.21 0 2,451 7.0 Call 6.20 6.30 6.08 -0.27 0 939 7.5 Call 5.70 5.80 0.00 0.00 0 0 8.0 Call 5.20 5.35 5.15 -0.22 0 11 8.5 Call 4.70 4.85 0.00 0.00 0 0 9.0 Call 4.25 4.35 5.91 1.52 0 15 9.5 Call 3.75 3.85 0.00 0.00 0 0 10.0 Call 3.30 3.40 3.30 -0.14 0 272 10.5 Call 2.86 2.92 0.00 0.00 0 0 11.0 Call 2.43 2.48 2.21 -0.33 0 232 11.5 Call 2.02 2.07 2.11 -0.01 0 2 12.0 Call 1.63 1.68 1.65 -0.07 0 1,530 12.5 Call 1.30 1.34 1.29 -0.08 0 25 13.0 Call 1.00 1.03 1.02 -0.06 0 2,287 13.5 Call 0.76 0.78 0.78 -0.05 0 270 14.0 Call 0.56 0.58 0.56 -0.05 0 2,591 14.5 Call 0.40 0.42 0.41 -0.04 0 239 15.0 Call 0.28 0.32 0.30 -0.03 0 10,758 15.5 Call 0.21 0.22 0.21 -0.03 0 54 16.0 Call 0.15 0.16 0.14 -0.03 0 4,281 16.5 Call 0.11 0.12 0.11 -0.01 0 150 17.0 Call 0.08 0.09 0.09 0.00 0 2,621 17.5 Call 0.06 0.07 0.09 0.01 0 561 18.0 Call 0.05 0.06 0.06 0.00 0 3,804 18.5 Call 0.04 0.05 0.06 0.01 0 400 19.0 Call 0.03 0.04 0.05 0.01 0 2,294 20.0 Call 0.02 0.03 0.02 -0.01 0 5,336 21.0 Call 0.02 0.03 0.02 0.00 0 1,238 22.0 Call 0.01 0.03 0.03 0.01 0 1,033 23.0 Call 0.00 0.03 0.02 0.00 0 1,419 24.0 Call 0.00 0.03 0.02 0.01 0 1,269 25.0 Call 0.00 0.03 0.01 0.00 0 1,998 26.0 Call 0.01 0.02 0.01 0.01 0 561 27.0 Call 0.00 0.03 0.04 0.04 0 635 28.0 Call 0.00 0.03 0.02 0.02 0 912 29.0 Call 0.00 0.02 0.01 0.01 0 472 30.0 Call 0.01 0.02 0.02 0.02 0 3,276 31.0 Call 0.00 0.03 0.02 0.02 0 517 32.0 Call 0.00 0.03 0.03 0.03 0 612 33.0 Call 0.00 0.02 0.03 0.03 0 527 34.0 Call 0.00 0.03 0.01 0.01 0 376 35.0 Call 0.00 0.03 0.01 0.01 0 1,171 36.0 Call 0.00 0.03 0.09 0.09 0 538 37.0 Call 0.00 0.03 0.06 0.06 0 643 38.0 Call 0.00 0.03 0.07 0.07 0 414 39.0 Call 0.00 0.02 0.01 0.01 0 769 40.0 Call 0.00 0.02 0.01 0.01 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 167 2.0 Put 0.00 0.02 0.03 0.03 0 562 3.0 Put 0.00 0.02 0.01 0.01 0 202 4.0 Put 0.00 0.02 0.05 0.05 0 147 5.0 Put 0.00 0.02 0.02 0.02 0 2,252 6.0 Put 0.00 0.03 0.01 0.01 0 256 7.0 Put 0.01 0.02 0.02 0.00 0 3,130 7.5 Put 0.02 0.03 0.03 0.00 0 0 8.0 Put 0.03 0.04 0.03 0.00 0 5,224 8.5 Put 0.04 0.05 0.00 0.00 0 0 9.0 Put 0.06 0.07 0.06 0.00 0 5,316 9.5 Put 0.08 0.10 0.09 0.00 0 2,357 10.0 Put 0.11 0.13 0.11 0.00 0 9,433 10.5 Put 0.16 0.17 0.16 0.00 0 216 11.0 Put 0.22 0.23 0.23 0.01 0 6,136 11.5 Put 0.30 0.32 0.32 0.02 0 595 12.0 Put 0.42 0.44 0.42 0.01 0 14,111 12.5 Put 0.58 0.60 0.57 0.01 0 135 13.0 Put 0.78 0.80 0.80 0.04 0 15,846 13.5 Put 1.03 1.05 1.07 0.06 0 7 14.0 Put 1.32 1.35 1.34 0.04 0 6,532 14.5 Put 1.67 1.71 1.60 -0.03 0 0 15.0 Put 2.05 2.10 2.08 0.07 0 4,262 15.5 Put 2.46 2.53 2.61 0.19 0 1 16.0 Put 2.90 2.95 2.94 0.09 0 2,464 16.5 Put 3.35 3.45 3.40 0.09 0 26 17.0 Put 3.80 3.90 3.98 0.21 0 5,140 17.5 Put 4.25 4.40 0.00 0.00 0 0 18.0 Put 4.75 4.90 4.71 -0.02 0 2,492 18.5 Put 5.20 5.40 0.00 0.00 0 0 19.0 Put 5.70 5.85 6.16 0.44 0 1,309 20.0 Put 6.70 6.85 6.82 0.12 0 2,263 21.0 Put 7.70 7.85 7.88 0.18 0 368 22.0 Put 8.70 8.85 8.88 0.19 0 629 23.0 Put 9.70 9.85 9.72 0.03 0 580 24.0 Put 10.70 10.85 10.91 0.23 0 337 25.0 Put 11.70 11.85 11.82 0.15 0 1,162 26.0 Put 12.70 12.85 12.90 0.23 0 490 27.0 Put 13.70 13.80 13.82 0.15 0 252 28.0 Put 14.65 14.85 13.27 -1.39 0 261 29.0 Put 15.70 15.85 14.19 -1.47 0 251 30.0 Put 16.30 17.10 16.82 0.16 0 617 31.0 Put 17.30 18.10 17.83 0.17 0 376 32.0 Put 18.45 19.10 18.90 0.24 0 70 33.0 Put 19.45 20.10 19.85 0.19 0 58 34.0 Put 20.45 21.10 19.37 -1.29 0 43 35.0 Put 21.45 22.10 21.85 0.20 0 179 36.0 Put 22.45 23.10 22.84 0.19 0 60 37.0 Put 23.45 24.10 23.05 -0.60 0 291 38.0 Put 24.45 25.10 24.80 0.15 0 141 39.0 Put 25.45 26.10 25.99 0.34 0 14 40.0 Put 26.45 27.10 26.73 0.08 0 77 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.15 8.40 0.00 0.00 0 0 8.0 Call 5.20 5.40 0.00 0.00 0 0 8.5 Call 4.70 4.95 0.00 0.00 0 0 9.0 Call 4.20 4.45 0.00 0.00 0 0 9.5 Call 3.75 4.00 0.00 0.00 0 0 10.0 Call 3.35 3.45 3.50 0.00 0 2 10.5 Call 2.94 3.05 0.00 0.00 0 0 11.0 Call 2.51 2.58 0.00 0.00 0 0 11.5 Call 2.12 2.17 2.17 -0.07 0 18 12.0 Call 1.76 1.81 1.72 -0.15 0 5 12.5 Call 1.43 1.48 0.00 0.00 0 0 13.0 Call 1.14 1.19 1.18 -0.05 0 175 13.5 Call 0.90 0.94 0.92 -0.06 0 55 14.0 Call 0.69 0.74 0.71 -0.05 0 229 14.5 Call 0.53 0.57 0.50 -0.09 0 137 15.0 Call 0.40 0.44 0.39 -0.05 0 98 15.5 Call 0.32 0.34 0.32 -0.03 0 61 16.0 Call 0.23 0.27 0.25 -0.01 0 37 16.5 Call 0.17 0.21 0.23 0.03 0 77 17.0 Call 0.13 0.16 0.13 -0.03 0 93 17.5 Call 0.11 0.13 0.11 -0.01 0 264 18.0 Call 0.08 0.10 0.09 -0.01 0 19 18.5 Call 0.06 0.09 0.24 0.16 0 113 19.0 Call 0.05 0.08 0.15 0.08 0 5 19.5 Call 0.05 0.07 0.09 0.03 0 26 20.0 Call 0.04 0.06 0.05 -0.01 0 72 21.0 Call 0.00 0.11 0.00 0.00 0 0 22.0 Call 0.00 0.10 0.00 0.00 0 0 23.0 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.10 0.00 0.00 0 0 25.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.04 0.00 0.00 0 0 8.0 Put 0.00 0.09 0.00 0.00 0 0 8.5 Put 0.06 0.09 0.11 0.02 0 3 9.0 Put 0.09 0.12 0.13 0.03 0 62 9.5 Put 0.13 0.15 0.13 0.00 0 12 10.0 Put 0.17 0.20 0.17 0.00 0 80 10.5 Put 0.22 0.26 0.27 0.04 0 100 11.0 Put 0.30 0.34 0.34 0.03 0 26 11.5 Put 0.40 0.43 0.43 0.02 0 22 12.0 Put 0.54 0.58 0.55 0.01 0 72 12.5 Put 0.70 0.75 0.72 0.03 0 1,822 13.0 Put 0.91 0.96 0.92 0.02 0 157 13.5 Put 1.17 1.22 1.23 0.08 0 112 14.0 Put 1.47 1.51 1.54 0.11 0 41 14.5 Put 1.81 1.85 1.93 0.17 0 69 15.0 Put 2.17 2.22 2.28 0.17 0 50 15.5 Put 2.57 2.62 2.77 0.26 0 17 16.0 Put 2.99 3.05 2.08 -0.84 0 2 16.5 Put 3.40 3.50 2.25 -1.12 0 1 17.0 Put 3.85 3.95 4.08 0.26 0 5 17.5 Put 4.30 4.45 4.39 0.10 0 38 18.0 Put 4.70 5.00 4.88 0.12 0 12 18.5 Put 5.25 5.45 5.50 0.26 0 13 19.0 Put 5.65 6.00 4.89 -0.83 0 1 19.5 Put 6.15 6.45 5.30 -0.92 0 33 20.0 Put 6.65 6.90 5.50 -1.21 0 22 21.0 Put 7.65 7.95 0.00 0.00 0 0 22.0 Put 8.65 8.90 8.80 0.11 0 1 23.0 Put 9.65 9.90 9.78 0.10 0 10 24.0 Put 10.60 10.90 10.75 0.08 0 3 25.0 Put 11.60 11.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.10 8.45 0.00 0.00 0 0 6.0 Call 7.05 7.45 0.00 0.00 0 0 7.0 Call 6.05 6.45 7.48 1.07 0 27 8.0 Call 5.15 5.45 5.45 0.03 0 7 9.0 Call 4.20 4.55 5.00 0.54 0 1 10.0 Call 3.40 3.50 3.57 0.02 0 109 11.0 Call 2.58 2.67 3.30 0.58 0 28 12.0 Call 1.85 1.91 1.85 -0.12 0 94 13.0 Call 1.26 1.28 1.25 -0.11 0 829 14.0 Call 0.81 0.84 0.82 -0.08 0 1,270 15.0 Call 0.51 0.54 0.52 -0.05 0 1,546 16.0 Call 0.31 0.34 0.32 -0.04 0 752 17.0 Call 0.20 0.22 0.17 -0.06 0 836 18.0 Call 0.13 0.15 0.14 0.00 0 1,593 19.0 Call 0.09 0.10 0.09 -0.01 0 313 20.0 Call 0.07 0.08 0.08 0.01 0 1,301 21.0 Call 0.05 0.06 0.06 0.01 0 275 22.0 Call 0.04 0.05 0.06 0.01 0 582 23.0 Call 0.03 0.05 0.04 0.00 0 281 24.0 Call 0.02 0.04 0.06 0.03 0 337 25.0 Call 0.02 0.04 0.05 0.02 0 1,028 26.0 Call 0.02 0.04 0.05 0.03 0 633 27.0 Call 0.02 0.03 0.05 0.03 0 198 28.0 Call 0.00 0.03 0.05 0.04 0 180 29.0 Call 0.02 0.03 0.09 0.08 0 400 30.0 Call 0.02 0.03 0.01 0.00 0 853 31.0 Call 0.01 0.03 0.06 0.06 0 496 32.0 Call 0.01 0.03 0.01 0.01 0 1,348 33.0 Call 0.00 0.03 0.19 0.19 0 788 34.0 Call 0.00 0.03 0.04 0.04 0 194 35.0 Call 0.00 0.03 0.10 0.10 0 154 36.0 Call 0.01 0.03 0.04 0.04 0 331 37.0 Call 0.00 0.03 0.04 0.04 0 188 38.0 Call 0.00 0.03 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.05 0.05 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.01 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.03 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.03 0.03 0.03 0 550 60.0 Call 0.00 0.06 0.01 0.01 0 292 65.0 Call 0.00 0.06 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.03 -0.03 0 5,785 6.0 Put 0.00 0.10 0.42 0.34 0 95 7.0 Put 0.02 0.07 0.06 -0.03 0 1,147 8.0 Put 0.06 0.15 0.10 0.00 0 661 9.0 Put 0.13 0.15 0.13 -0.01 0 827 10.0 Put 0.22 0.24 0.23 0.00 0 2,108 11.0 Put 0.39 0.41 0.41 0.01 0 2,414 12.0 Put 0.65 0.67 0.68 0.03 0 1,844 13.0 Put 1.04 1.08 1.09 0.05 0 4,845 14.0 Put 1.60 1.66 1.60 0.03 0 6,339 15.0 Put 2.29 2.33 2.26 0.01 0 1,913 16.0 Put 3.05 3.15 3.37 0.34 0 924 17.0 Put 3.95 4.05 4.04 0.14 0 691 18.0 Put 4.85 4.95 4.85 0.04 0 1,189 19.0 Put 5.75 6.00 5.90 0.13 0 1,436 20.0 Put 6.75 6.90 6.71 -0.02 0 6,338 21.0 Put 7.75 7.90 6.50 -1.21 0 880 22.0 Put 8.70 8.90 7.70 -1.01 0 488 23.0 Put 9.65 9.95 10.35 0.65 0 499 24.0 Put 10.70 10.90 10.30 -0.39 0 471 25.0 Put 11.65 11.90 10.69 -0.99 0 915 26.0 Put 12.55 13.00 12.80 0.12 0 172 27.0 Put 13.55 13.95 13.05 -0.62 0 60 28.0 Put 14.60 14.90 14.80 0.14 0 302 29.0 Put 15.65 15.90 13.95 -1.71 0 61 30.0 Put 16.20 17.30 16.05 -0.60 0 175 31.0 Put 17.20 18.30 18.10 0.45 0 182 32.0 Put 18.20 19.30 18.72 0.07 0 346 33.0 Put 19.20 20.30 21.28 1.63 0 110 34.0 Put 20.20 21.30 20.40 -0.25 0 135 35.0 Put 21.20 22.10 21.10 -0.55 0 51 36.0 Put 22.20 23.10 23.60 0.95 0 13 37.0 Put 23.20 24.10 24.21 0.56 0 17 38.0 Put 24.20 24.95 20.58 -4.07 0 22 39.0 Put 25.20 25.95 21.33 -4.32 0 15 40.0 Put 26.20 26.95 26.78 0.13 0 110 41.0 Put 27.20 27.95 27.70 0.05 0 4 42.0 Put 28.20 28.95 18.40 -10.25 0 22 43.0 Put 29.20 29.95 19.32 -10.33 0 30 44.0 Put 30.20 30.95 29.95 -0.70 0 0 45.0 Put 31.20 31.95 30.60 -1.05 0 10 46.0 Put 32.20 32.95 21.40 -11.25 0 23 47.0 Put 33.20 33.95 24.50 -9.15 0 5 48.0 Put 34.20 34.95 23.05 -11.60 0 0 49.0 Put 35.20 35.95 34.70 -0.95 0 0 50.0 Put 36.20 36.95 34.85 -1.80 0 1,163 51.0 Put 37.20 37.95 0.00 0.00 0 0 52.0 Put 38.20 38.95 26.60 -12.05 0 0 53.0 Put 39.20 39.95 0.00 0.00 0 0 54.0 Put 40.20 41.05 31.05 -9.60 0 0 55.0 Put 41.20 42.00 31.34 -10.31 0 25 56.0 Put 42.20 43.00 29.35 -13.30 0 1 60.0 Put 46.20 47.30 34.50 -12.15 0 0 65.0 Put 51.20 52.30 38.20 -13.45 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.5 Call 4.70 5.00 0.00 0.00 0 0 9.0 Call 4.25 4.55 0.00 0.00 0 0 9.5 Call 3.90 4.00 0.00 0.00 0 0 10.0 Call 3.45 3.55 0.00 0.00 0 0 10.5 Call 3.05 3.15 0.00 0.00 0 0 11.0 Call 2.67 2.73 0.00 0.00 0 0 11.5 Call 2.30 2.35 0.00 0.00 0 0 12.0 Call 1.96 2.02 0.00 0.00 0 0 12.5 Call 1.65 1.71 0.00 0.00 0 0 13.0 Call 1.36 1.44 0.00 0.00 0 0 13.5 Call 1.13 1.20 1.14 0.00 0 0 14.0 Call 0.93 0.99 0.00 0.00 0 0 14.5 Call 0.76 0.81 0.00 0.00 0 0 15.0 Call 0.61 0.67 0.61 0.00 0 0 15.5 Call 0.49 0.55 0.50 0.00 0 0 16.0 Call 0.39 0.45 0.00 0.00 0 0 16.5 Call 0.32 0.37 0.00 0.00 0 0 17.0 Call 0.25 0.31 0.26 0.00 0 0 17.5 Call 0.20 0.25 0.00 0.00 0 0 18.0 Call 0.17 0.21 0.00 0.00 0 0 18.5 Call 0.14 0.18 0.00 0.00 0 0 Strike 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 Puts Calculator Bid Ask Last Change Vol Op Int 8.5 Put 0.14 0.16 0.14 0.00 0 0 9.0 Put 0.17 0.20 0.00 0.00 0 0 9.5 Put 0.22 0.25 0.00 0.00 0 0 10.0 Put 0.29 0.32 0.00 0.00 0 0 10.5 Put 0.37 0.40 0.38 0.00 0 0 11.0 Put 0.46 0.51 0.50 0.00 0 0 11.5 Put 0.60 0.65 0.63 0.00 0 0 12.0 Put 0.75 0.82 0.77 0.00 0 0 12.5 Put 0.94 0.99 0.97 0.00 0 0 13.0 Put 1.17 1.22 1.19 0.00 0 0 13.5 Put 1.43 1.48 0.00 0.00 0 0 14.0 Put 1.72 1.77 0.00 0.00 0 0 14.5 Put 2.05 2.10 0.00 0.00 0 0 15.0 Put 2.40 2.45 0.00 0.00 0 0 15.5 Put 2.78 2.84 0.00 0.00 0 0 16.0 Put 3.15 3.25 0.00 0.00 0 0 16.5 Put 3.55 3.70 0.00 0.00 0 0 17.0 Put 4.00 4.10 0.00 0.00 0 0 17.5 Put 4.45 4.55 0.00 0.00 0 0 18.0 Put 4.90 5.05 0.00 0.00 0 0 18.5 Put 5.35 5.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 56 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.15 12.35 0.00 0.00 0 0 2.0 Call 11.20 11.35 0.00 0.00 0 0 3.0 Call 10.20 10.35 0.00 0.00 0 0 4.0 Call 9.20 9.35 0.00 0.00 0 0 5.0 Call 8.20 8.35 0.00 0.00 0 0 6.0 Call 7.20 7.35 0.00 0.00 0 0 7.0 Call 6.25 6.40 0.00 0.00 0 0 8.0 Call 5.30 5.45 5.35 -0.13 0 170 9.0 Call 4.40 4.50 4.52 -0.05 0 5 10.0 Call 3.55 3.65 3.70 -0.01 0 1 11.0 Call 2.80 2.85 2.88 -0.06 0 3 12.0 Call 2.11 2.15 2.15 -0.11 0 22 13.0 Call 1.56 1.59 1.61 -0.06 0 1,562 14.0 Call 1.13 1.16 1.17 -0.05 0 211 15.0 Call 0.80 0.84 0.85 -0.02 0 369 16.0 Call 0.56 0.61 0.58 -0.03 0 242 17.0 Call 0.39 0.44 0.40 -0.05 0 313 18.0 Call 0.28 0.31 0.28 -0.04 0 154 19.0 Call 0.20 0.23 0.21 -0.03 0 130 20.0 Call 0.15 0.18 0.14 -0.04 0 87 21.0 Call 0.11 0.14 0.15 0.01 0 84 22.0 Call 0.08 0.11 0.12 0.01 0 142 23.0 Call 0.06 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.14 0.00 0.00 0 0 25.0 Call 0.03 0.13 0.00 0.00 0 0 26.0 Call 0.00 0.13 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.09 0.00 0.00 0 0 4.0 Put 0.00 0.10 0.00 0.00 0 0 5.0 Put 0.01 0.05 0.04 0.00 0 28 6.0 Put 0.04 0.07 0.08 0.01 0 0 7.0 Put 0.09 0.11 0.09 -0.01 0 236 8.0 Put 0.15 0.18 0.16 -0.01 0 470 9.0 Put 0.25 0.27 0.27 0.00 0 1,439 10.0 Put 0.40 0.42 0.40 -0.01 0 869 11.0 Put 0.62 0.64 0.63 -0.01 0 457 12.0 Put 0.92 0.96 0.94 -0.02 0 1,137 13.0 Put 1.37 1.40 1.38 0.01 0 12,572 14.0 Put 1.94 1.98 1.97 0.06 0 158 15.0 Put 2.61 2.64 2.61 0.05 0 294 16.0 Put 3.30 3.45 3.32 0.03 0 4 17.0 Put 4.15 4.25 0.00 0.00 0 0 18.0 Put 5.05 5.15 5.15 0.15 0 2 19.0 Put 5.95 6.05 6.04 0.13 0 1 20.0 Put 6.90 7.00 6.95 0.10 0 63 21.0 Put 7.85 8.00 0.00 0.00 0 0 22.0 Put 8.80 8.95 8.90 0.13 0 0 23.0 Put 9.80 9.95 9.73 -0.02 0 3 24.0 Put 10.75 10.90 10.94 0.20 0 5 25.0 Put 11.75 11.90 11.84 0.11 0 3 26.0 Put 12.75 12.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 84 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.15 12.40 0.00 0.00 0 0 2.0 Call 11.15 11.35 0.00 0.00 0 0 3.0 Call 10.15 10.35 0.00 0.00 0 0 4.0 Call 9.05 9.45 0.00 0.00 0 0 5.0 Call 8.05 8.40 0.00 0.00 0 0 6.0 Call 7.15 7.40 0.00 0.00 0 0 7.0 Call 6.25 6.45 0.00 0.00 0 0 8.0 Call 5.30 5.55 0.00 0.00 0 0 9.0 Call 4.55 4.70 0.00 0.00 0 0 10.0 Call 3.75 3.85 0.00 0.00 0 0 11.0 Call 3.05 3.15 0.00 0.00 0 0 12.0 Call 2.45 2.51 0.00 0.00 0 0 13.0 Call 1.92 1.95 2.05 0.00 0 0 14.0 Call 1.49 1.52 0.00 0.00 0 0 15.0 Call 1.15 1.17 0.00 0.00 0 0 16.0 Call 0.88 0.90 0.90 0.00 0 0 17.0 Call 0.68 0.70 0.00 0.00 0 0 18.0 Call 0.52 0.54 0.00 0.00 0 0 19.0 Call 0.41 0.43 0.00 0.00 0 0 20.0 Call 0.31 0.36 0.31 0.00 0 0 21.0 Call 0.25 0.29 0.00 0.00 0 0 22.0 Call 0.20 0.24 0.00 0.00 0 0 23.0 Call 0.16 0.20 0.00 0.00 0 0 24.0 Call 0.14 0.17 0.00 0.00 0 0 25.0 Call 0.12 0.14 0.14 0.00 0 0 26.0 Call 0.10 0.13 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.13 0.00 0.00 0 0 2.0 Put 0.00 0.14 0.00 0.00 0 0 3.0 Put 0.00 0.15 0.00 0.00 0 0 4.0 Put 0.00 0.18 0.00 0.00 0 0 5.0 Put 0.00 0.21 0.00 0.00 0 0 6.0 Put 0.00 0.26 0.00 0.00 0 0 7.0 Put 0.17 0.21 0.00 0.00 0 0 8.0 Put 0.27 0.31 0.00 0.00 0 0 9.0 Put 0.42 0.46 0.00 0.00 0 0 10.0 Put 0.63 0.66 0.00 0.00 0 0 11.0 Put 0.92 0.95 0.00 0.00 0 0 12.0 Put 1.29 1.34 0.00 0.00 0 0 13.0 Put 1.75 1.79 1.81 0.00 0 0 14.0 Put 2.31 2.37 2.38 0.00 0 0 15.0 Put 2.96 3.05 3.04 0.00 0 0 16.0 Put 3.65 3.75 0.00 0.00 0 0 17.0 Put 4.45 4.55 4.40 0.00 0 0 18.0 Put 5.30 5.40 0.00 0.00 0 0 19.0 Put 6.15 6.30 0.00 0.00 0 0 20.0 Put 7.05 7.20 0.00 0.00 0 0 21.0 Put 8.00 8.10 0.00 0.00 0 0 22.0 Put 8.95 9.05 0.00 0.00 0 0 23.0 Put 9.90 10.00 0.00 0.00 0 0 24.0 Put 10.70 11.00 0.00 0.00 0 0 25.0 Put 11.80 12.00 0.00 0.00 0 0 26.0 Put 12.70 12.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 112 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.15 12.35 18.50 6.15 0 0 2.0 Call 11.15 11.35 0.00 0.00 0 0 3.0 Call 10.15 10.35 0.00 0.00 0 0 4.0 Call 9.15 9.35 0.00 0.00 0 0 5.0 Call 8.20 8.35 9.81 1.43 0 25 6.0 Call 7.25 7.40 6.80 -0.64 0 12 7.0 Call 6.35 6.50 5.30 -1.23 0 8 8.0 Call 5.50 5.60 7.05 1.38 0 6 9.0 Call 4.65 4.80 5.75 0.90 0 61 10.0 Call 3.95 4.05 4.05 -0.06 0 137 11.0 Call 3.25 3.40 3.21 -0.24 0 63 12.0 Call 2.69 2.77 2.70 -0.14 0 831 13.0 Call 2.17 2.26 2.36 0.04 0 1,076 14.0 Call 1.75 1.83 1.78 -0.10 0 1,360 15.0 Call 1.42 1.49 1.48 -0.05 0 30,011 16.0 Call 1.14 1.20 1.19 -0.05 0 2,182 17.0 Call 0.92 0.97 0.95 -0.06 0 998 18.0 Call 0.74 0.81 0.75 -0.07 0 1,761 19.0 Call 0.60 0.65 0.65 -0.02 0 991 20.0 Call 0.49 0.53 0.54 -0.01 0 2,491 21.0 Call 0.40 0.45 0.46 0.00 0 621 22.0 Call 0.33 0.37 0.39 0.00 0 526 23.0 Call 0.28 0.31 0.35 0.03 0 467 24.0 Call 0.23 0.27 0.30 0.02 0 393 25.0 Call 0.21 0.23 0.23 -0.01 0 1,078 26.0 Call 0.17 0.20 0.20 -0.01 0 99 27.0 Call 0.15 0.18 0.20 0.01 0 461 28.0 Call 0.13 0.16 0.14 -0.03 0 526 29.0 Call 0.11 0.15 0.15 0.00 0 323 30.0 Call 0.09 0.14 0.14 0.01 0 1,753 31.0 Call 0.09 0.13 0.11 -0.01 0 608 32.0 Call 0.07 0.18 0.18 0.07 0 93 33.0 Call 0.04 0.12 0.10 0.00 0 375 34.0 Call 0.04 0.16 0.11 0.01 0 239 35.0 Call 0.03 0.15 0.12 0.03 0 860 36.0 Call 0.02 0.15 0.47 0.38 0 224 37.0 Call 0.02 0.14 0.10 0.02 0 142 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.04 0 41 2.0 Put 0.00 0.05 0.03 0.01 0 585 3.0 Put 0.00 0.10 0.05 0.01 0 135 4.0 Put 0.05 0.08 0.10 0.03 0 692 5.0 Put 0.07 0.14 0.17 0.06 0 2,954 6.0 Put 0.15 0.20 0.14 -0.05 0 3,772 7.0 Put 0.26 0.30 0.28 -0.01 0 5,243 8.0 Put 0.39 0.44 0.42 -0.01 0 1,598 9.0 Put 0.58 0.63 0.63 0.01 0 3,189 10.0 Put 0.83 0.86 0.85 -0.03 0 5,984 11.0 Put 1.16 1.19 1.20 -0.01 0 1,532 12.0 Put 1.56 1.60 1.57 -0.03 0 2,926 13.0 Put 2.05 2.09 2.05 -0.03 0 3,225 14.0 Put 2.61 2.69 2.64 0.01 0 2,867 15.0 Put 3.25 3.35 3.30 0.02 0 2,094 16.0 Put 3.95 4.00 4.25 0.27 0 1,004 17.0 Put 4.70 4.85 3.90 -0.84 0 639 18.0 Put 5.50 5.65 5.65 0.10 0 1,044 19.0 Put 6.35 6.50 6.59 0.20 0 522 20.0 Put 7.25 7.40 7.45 0.18 0 980 21.0 Put 8.15 8.30 8.24 0.07 0 346 22.0 Put 9.05 9.20 9.45 0.37 0 661 23.0 Put 10.00 10.15 8.95 -1.07 0 228 24.0 Put 10.95 11.10 10.07 -0.90 0 448 25.0 Put 11.55 12.45 10.97 -0.95 0 279 26.0 Put 12.75 13.35 11.56 -1.32 0 87 27.0 Put 13.45 14.40 13.97 0.11 0 85 28.0 Put 14.45 15.40 14.90 0.07 0 66 29.0 Put 15.40 16.40 14.41 -1.40 0 171 30.0 Put 16.40 17.30 16.83 0.04 0 34 31.0 Put 17.35 18.35 17.90 0.13 0 135 32.0 Put 18.35 19.35 18.85 0.09 0 115 33.0 Put 19.35 20.35 20.65 0.90 0 44 34.0 Put 20.30 21.35 19.58 -1.17 0 55 35.0 Put 21.30 22.35 21.30 -0.44 0 29 36.0 Put 22.30 23.30 22.85 0.12 0 30 37.0 Put 23.30 24.30 22.86 -0.86 0 44 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 126 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.15 8.50 8.10 -0.30 0 5 6.0 Call 7.05 7.60 0.00 0.00 0 0 7.0 Call 6.20 6.70 0.00 0.00 0 0 8.0 Call 5.55 5.65 6.60 0.88 0 2 9.0 Call 4.75 4.85 6.29 1.37 0 61 10.0 Call 4.00 4.15 5.30 1.11 0 25 11.0 Call 3.35 3.50 4.30 0.75 0 7 12.0 Call 2.78 2.90 4.10 1.16 0 30 13.0 Call 2.29 2.39 2.39 -0.06 0 718 14.0 Call 1.87 1.97 1.85 -0.17 0 359 15.0 Call 1.51 1.62 1.67 0.00 0 402 16.0 Call 1.24 1.34 1.27 -0.10 0 164 17.0 Call 1.02 1.11 1.08 -0.06 0 565 18.0 Call 0.81 0.92 0.94 0.00 0 149 19.0 Call 0.70 0.77 0.72 -0.06 0 269 20.0 Call 0.58 0.64 0.59 -0.07 0 324 21.0 Call 0.48 0.54 0.57 0.01 0 252 22.0 Call 0.41 0.46 0.43 -0.05 0 107 23.0 Call 0.35 0.39 0.36 -0.05 0 181 24.0 Call 0.30 0.34 0.56 0.22 0 222 25.0 Call 0.24 0.30 0.26 -0.05 0 327 26.0 Call 0.22 0.27 0.29 0.03 0 216 27.0 Call 0.19 0.24 0.25 0.01 0 323 28.0 Call 0.16 0.22 0.34 0.13 0 158 29.0 Call 0.14 0.21 0.30 0.11 0 211 30.0 Call 0.12 0.19 0.20 0.03 0 338 31.0 Call 0.11 0.18 0.26 0.10 0 209 32.0 Call 0.09 0.17 0.15 0.00 0 174 33.0 Call 0.09 0.17 0.24 0.10 0 42 34.0 Call 0.08 0.16 0.17 0.04 0 460 35.0 Call 0.08 0.15 0.14 0.01 0 265 36.0 Call 0.07 0.15 0.16 0.04 0 359 37.0 Call 0.07 0.15 0.13 0.01 0 257 38.0 Call 0.03 0.16 0.18 0.07 0 540 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.10 0.18 0.16 0.01 0 135 6.0 Put 0.20 0.24 0.22 0.00 0 27 7.0 Put 0.30 0.36 0.42 0.08 0 129 8.0 Put 0.45 0.52 0.56 0.06 0 308 9.0 Put 0.67 0.71 0.71 0.00 0 448 10.0 Put 0.95 1.00 0.97 0.00 0 10,408 11.0 Put 1.27 1.34 1.38 0.05 0 155 12.0 Put 1.68 1.76 1.94 0.22 0 270 13.0 Put 2.17 2.26 2.25 0.03 0 669 14.0 Put 2.74 2.84 2.32 -0.46 0 324 15.0 Put 3.35 3.50 3.50 0.07 0 1,052 16.0 Put 4.05 4.20 4.17 0.05 0 1,165 17.0 Put 4.85 4.95 4.34 -0.54 0 185 18.0 Put 5.65 5.80 4.65 -1.03 0 542 19.0 Put 6.45 6.60 6.55 0.04 0 295 20.0 Put 7.35 7.50 7.46 0.08 0 178 21.0 Put 8.25 8.40 7.75 -0.52 0 520 22.0 Put 9.15 9.30 8.11 -1.08 0 1,056 23.0 Put 10.10 10.25 9.05 -1.05 0 619 24.0 Put 11.05 11.15 11.25 0.21 0 161 25.0 Put 11.60 12.50 12.20 0.21 0 695 26.0 Put 12.55 13.50 13.00 0.05 0 66 27.0 Put 13.50 14.45 12.70 -1.21 0 147 28.0 Put 14.45 15.45 11.45 -3.43 0 47 29.0 Put 15.45 16.40 17.40 1.54 0 171 30.0 Put 16.40 17.40 15.52 -1.31 0 106 31.0 Put 17.40 18.40 18.74 0.93 0 5 32.0 Put 18.35 19.40 18.15 -0.65 0 72 33.0 Put 19.35 20.35 12.72 -7.07 0 260 34.0 Put 20.35 21.35 17.50 -3.28 0 194 35.0 Put 21.30 22.35 21.35 -0.42 0 327 36.0 Put 22.30 23.35 17.10 -5.66 0 844 37.0 Put 23.30 24.35 23.20 -0.55 0 1,761 38.0 Put 24.30 25.35 25.30 0.56 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 147 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.15 12.35 10.92 -1.43 0 1 2.0 Call 11.15 11.35 9.89 -1.46 0 0 3.0 Call 10.15 10.35 9.11 -1.24 0 1 4.0 Call 9.15 9.35 8.15 -1.21 0 1 5.0 Call 8.20 8.40 9.96 1.55 0 27 6.0 Call 7.30 7.45 7.92 0.43 0 1,117 7.0 Call 6.40 6.60 7.55 0.93 0 490 8.0 Call 5.60 5.75 6.62 0.83 0 505 9.0 Call 4.85 4.95 4.88 -0.14 0 40 10.0 Call 4.15 4.25 4.25 -0.07 0 1,291 11.0 Call 3.50 3.65 3.49 -0.18 0 114 12.0 Call 2.95 3.05 3.00 -0.11 0 414 13.0 Call 2.46 2.56 2.50 -0.12 0 403 14.0 Call 2.07 2.15 2.16 -0.04 0 995 15.0 Call 1.70 1.81 1.75 -0.10 0 1,991 16.0 Call 1.42 1.52 1.43 -0.13 0 494 17.0 Call 1.18 1.28 1.16 -0.15 0 1,585 18.0 Call 0.99 1.09 1.00 -0.12 0 1,454 19.0 Call 0.83 0.92 0.98 0.04 0 1,071 20.0 Call 0.71 0.79 0.76 -0.04 0 2,842 21.0 Call 0.61 0.67 0.64 -0.05 0 277 22.0 Call 0.53 0.58 0.59 -0.01 0 366 23.0 Call 0.45 0.51 0.53 0.02 0 923 24.0 Call 0.40 0.44 0.45 0.00 0 1,138 25.0 Call 0.35 0.39 0.40 0.00 0 3,117 26.0 Call 0.29 0.38 0.34 -0.01 0 850 27.0 Call 0.29 0.34 0.31 -0.01 0 349 28.0 Call 0.24 0.28 0.29 0.00 0 850 29.0 Call 0.18 0.30 0.28 0.01 0 178 30.0 Call 0.19 0.24 0.24 -0.01 0 4,103 31.0 Call 0.17 0.22 0.22 -0.01 0 651 32.0 Call 0.13 0.25 0.32 0.11 0 344 33.0 Call 0.11 0.23 0.19 0.00 0 311 34.0 Call 0.11 0.19 0.23 0.06 0 866 35.0 Call 0.09 0.21 0.17 0.01 0 1,249 36.0 Call 0.08 0.20 0.25 0.10 0 370 37.0 Call 0.07 0.19 0.19 0.05 0 327 38.0 Call 0.06 0.19 0.22 0.08 0 370 39.0 Call 0.07 0.17 0.10 -0.03 0 243 40.0 Call 0.11 0.14 0.12 -0.01 0 3,171 41.0 Call 0.04 0.17 0.11 -0.01 0 640 42.0 Call 0.04 0.16 0.12 0.01 0 863 43.0 Call 0.03 0.16 0.13 0.02 0 1,034 44.0 Call 0.05 0.14 0.08 -0.02 0 2,494 45.0 Call 0.03 0.15 0.14 0.05 0 3,904 46.0 Call 0.04 0.15 0.10 0.01 0 572 47.0 Call 0.02 0.15 0.11 0.02 0 52 48.0 Call 0.03 0.14 0.20 0.12 0 753 49.0 Call 0.03 0.14 0.91 0.83 0 98 50.0 Call 0.03 0.14 0.09 0.01 0 2,263 51.0 Call 0.03 0.14 0.12 0.05 0 213 52.0 Call 0.01 0.13 0.08 0.01 0 137 53.0 Call 0.01 0.13 0.08 0.01 0 34 54.0 Call 0.03 0.13 0.37 0.30 0 164 55.0 Call 0.00 0.13 0.11 0.04 0 555 56.0 Call 0.00 0.13 0.18 0.11 0 293 57.0 Call 0.00 0.12 0.64 0.57 0 18 58.0 Call 0.00 0.12 0.27 0.21 0 220 59.0 Call 0.02 0.12 0.85 0.79 0 59 60.0 Call 0.04 0.11 0.08 0.02 0 3,608 61.0 Call 0.00 0.12 0.75 0.69 0 101 62.0 Call 0.00 0.12 0.23 0.17 0 205 63.0 Call 0.00 0.12 0.55 0.49 0 533 64.0 Call 0.00 0.12 0.26 0.20 0 507 65.0 Call 0.05 0.12 0.06 0.01 0 7,272 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.04 0.04 0.01 0 5,028 2.0 Put 0.00 0.09 0.03 -0.03 0 747 3.0 Put 0.01 0.08 0.08 0.00 0 227 4.0 Put 0.06 0.13 0.10 0.00 0 1,768 5.0 Put 0.16 0.18 0.18 0.00 0 1,440 6.0 Put 0.25 0.28 0.32 0.05 0 2,515 7.0 Put 0.38 0.42 0.40 -0.01 0 2,864 8.0 Put 0.55 0.60 0.55 -0.04 0 2,763 9.0 Put 0.78 0.83 0.82 0.00 0 2,932 10.0 Put 1.08 1.13 1.12 0.00 0 6,459 11.0 Put 1.43 1.50 1.47 -0.01 0 2,577 12.0 Put 1.86 1.94 1.89 -0.03 0 1,189 13.0 Put 2.36 2.46 2.38 -0.04 0 2,257 14.0 Put 2.93 3.05 2.95 -0.04 0 3,041 15.0 Put 3.55 3.70 3.60 -0.03 0 1,780 16.0 Put 4.25 4.40 4.30 -0.03 0 1,710 17.0 Put 5.00 5.15 5.15 0.08 0 304 18.0 Put 5.80 5.95 5.85 -0.02 0 698 19.0 Put 6.65 6.80 6.94 0.25 0 716 20.0 Put 7.50 7.65 7.60 0.07 0 2,321 21.0 Put 8.35 8.55 7.60 -0.82 0 756 22.0 Put 9.30 9.45 9.50 0.18 0 674 23.0 Put 10.20 10.35 9.65 -0.57 0 234 24.0 Put 11.15 11.30 11.41 0.25 0 1,640 25.0 Put 11.65 12.60 12.23 0.13 0 633 26.0 Put 12.60 13.55 11.90 -1.14 0 842 27.0 Put 13.75 14.20 14.70 0.70 0 517 28.0 Put 14.50 15.50 13.90 -1.06 0 749 29.0 Put 15.50 16.45 16.76 0.82 0 45 30.0 Put 16.45 17.45 17.15 0.24 0 970 31.0 Put 17.45 18.45 18.37 0.48 0 269 32.0 Put 18.40 19.40 17.95 -0.92 0 127 33.0 Put 19.40 20.40 20.87 1.03 0 61 34.0 Put 20.35 21.40 21.16 0.34 0 99 35.0 Put 21.35 22.40 21.89 0.09 0 222 36.0 Put 22.35 23.35 23.26 0.47 0 117 37.0 Put 23.30 24.35 23.40 -0.38 0 67 38.0 Put 24.30 25.35 22.95 -1.82 0 1,124 39.0 Put 25.30 26.35 24.25 -1.51 0 32 40.0 Put 26.30 27.35 26.91 0.16 0 800 41.0 Put 27.25 28.35 28.74 1.00 0 528 42.0 Put 28.25 29.35 30.24 1.51 0 603 43.0 Put 29.25 30.30 30.87 1.15 0 738 44.0 Put 30.25 31.30 21.05 -9.67 0 161 45.0 Put 31.25 32.30 31.30 -0.41 0 319 46.0 Put 32.25 33.30 21.20 -11.50 0 112 47.0 Put 33.25 34.30 24.80 -8.90 0 7 48.0 Put 34.25 35.30 21.50 -13.19 0 31 49.0 Put 35.20 36.30 25.85 -9.84 0 13 50.0 Put 36.20 37.30 31.57 -5.11 0 135 51.0 Put 37.20 38.30 28.85 -8.83 0 12 52.0 Put 38.20 39.30 26.50 -12.18 0 220 53.0 Put 39.20 40.30 27.50 -12.17 0 275 54.0 Put 40.20 41.30 28.35 -12.32 0 325 55.0 Put 41.20 42.30 29.30 -12.37 0 0 56.0 Put 42.20 43.30 37.00 -5.67 0 0 57.0 Put 43.20 44.30 32.40 -11.26 0 0 58.0 Put 44.20 45.30 0.00 0.00 0 0 59.0 Put 45.20 46.30 34.20 -11.46 0 5 60.0 Put 46.20 47.30 44.90 -1.76 0 1,726 61.0 Put 47.20 48.30 46.05 -1.61 0 492 62.0 Put 48.20 49.30 46.95 -1.71 0 285 63.0 Put 49.20 50.30 37.10 -12.56 0 2 64.0 Put 50.20 51.30 38.00 -12.65 0 0 65.0 Put 51.20 52.30 51.23 -0.42 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 203 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 11.15 11.35 0.00 0.00 0 0 3.0 Call 10.15 10.35 11.32 0.97 0 1 4.0 Call 9.15 9.40 10.38 1.01 0 1 5.0 Call 8.25 8.45 0.00 0.00 0 0 6.0 Call 7.35 7.60 0.00 0.00 0 0 7.0 Call 6.55 6.70 8.35 1.61 0 1 8.0 Call 5.80 5.95 7.45 1.49 0 1 9.0 Call 5.10 5.25 5.15 -0.10 0 0 10.0 Call 4.45 4.60 4.57 -0.04 0 12 11.0 Call 3.85 4.00 4.00 -0.02 0 10 12.0 Call 3.35 3.45 3.40 -0.10 0 26 13.0 Call 2.89 3.05 3.76 0.71 0 30 14.0 Call 2.50 2.59 2.58 -0.08 0 56 15.0 Call 2.15 2.25 2.26 -0.04 0 164 16.0 Call 1.86 1.96 1.92 -0.09 0 211 17.0 Call 1.61 1.71 1.64 -0.12 0 274 18.0 Call 1.40 1.51 1.52 -0.02 0 107 19.0 Call 1.22 1.31 1.35 0.00 0 42 20.0 Call 1.07 1.15 1.05 -0.14 0 828 21.0 Call 0.93 1.02 1.10 0.05 0 110 22.0 Call 0.82 0.92 0.89 -0.05 0 47 23.0 Call 0.73 0.81 1.15 0.31 0 6 24.0 Call 0.65 0.74 1.02 0.27 0 5 25.0 Call 0.58 0.67 0.68 0.01 0 285 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.03 0.14 0.00 0.00 0 0 3.0 Put 0.04 0.12 0.12 0.04 0 337 4.0 Put 0.10 0.20 0.00 0.00 0 0 5.0 Put 0.20 0.30 0.26 0.01 0 813 6.0 Put 0.37 0.43 0.44 0.04 0 616 7.0 Put 0.55 0.62 0.61 0.02 0 555 8.0 Put 0.78 0.85 0.63 -0.19 0 1,096 9.0 Put 1.07 1.14 1.20 0.09 0 1,375 10.0 Put 1.41 1.49 1.43 -0.03 0 75 11.0 Put 1.82 1.90 1.90 0.03 0 12 12.0 Put 2.28 2.38 2.29 -0.05 0 254 13.0 Put 2.82 2.91 2.85 -0.03 0 1,181 14.0 Put 3.40 3.50 3.40 -0.07 0 133 15.0 Put 4.00 4.20 4.10 -0.01 0 24 16.0 Put 4.70 4.90 5.50 0.69 0 17 17.0 Put 5.45 5.60 5.45 -0.09 0 20 18.0 Put 6.20 6.40 6.50 0.19 0 481 19.0 Put 7.00 7.20 7.20 0.09 0 162 20.0 Put 7.85 8.10 7.93 -0.01 0 506 21.0 Put 8.40 8.95 8.60 -0.19 0 459 22.0 Put 9.20 9.90 9.80 0.13 0 1 23.0 Put 10.10 11.05 0.00 0.00 0 0 24.0 Put 10.95 11.95 11.62 0.17 0 188 25.0 Put 11.85 12.90 11.24 -1.12 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 217 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.15 8.65 8.40 -0.03 0 1 6.0 Call 7.25 7.75 0.00 0.00 0 0 7.0 Call 6.60 6.75 0.00 0.00 0 0 8.0 Call 5.85 6.05 7.65 1.64 0 22 9.0 Call 5.15 5.30 6.31 1.00 0 2 10.0 Call 4.50 4.65 4.55 -0.12 0 96 11.0 Call 3.95 4.10 4.00 -0.10 0 2 12.0 Call 3.40 3.55 3.50 -0.08 0 21 13.0 Call 2.97 3.10 3.80 0.67 0 201 14.0 Call 2.59 2.70 2.64 -0.10 0 26 15.0 Call 2.25 2.37 2.25 -0.15 0 195 16.0 Call 1.95 2.07 2.08 -0.03 0 347 17.0 Call 1.71 1.82 1.80 -0.06 0 515 18.0 Call 1.50 1.61 1.60 -0.04 0 127 19.0 Call 1.32 1.42 1.39 -0.06 0 68 20.0 Call 1.16 1.26 1.21 -0.08 0 533 21.0 Call 1.03 1.12 1.12 -0.03 0 278 22.0 Call 0.90 1.00 1.39 0.37 0 757 23.0 Call 0.81 0.90 1.25 0.34 0 31 24.0 Call 0.71 0.80 1.15 0.32 0 141 25.0 Call 0.64 0.73 0.78 0.04 0 2,902 26.0 Call 0.58 0.66 0.67 -0.01 0 111 27.0 Call 0.52 0.60 0.60 -0.01 0 54 28.0 Call 0.47 0.55 0.58 0.02 0 1,754 29.0 Call 0.43 0.50 0.71 0.19 0 68 30.0 Call 0.39 0.50 0.54 0.06 0 312 31.0 Call 0.36 0.49 1.18 0.73 0 12 32.0 Call 0.33 0.45 0.53 0.11 0 65 33.0 Call 0.30 0.42 0.55 0.17 0 59 34.0 Call 0.28 0.40 0.38 0.02 0 5 35.0 Call 0.23 0.41 0.32 -0.02 0 424 36.0 Call 0.25 0.39 0.44 0.11 0 10 37.0 Call 0.20 0.38 0.37 0.06 0 272 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.22 0.39 0.32 0.07 0 1,894 6.0 Put 0.41 0.49 0.50 0.05 0 115 7.0 Put 0.59 0.67 0.65 0.01 0 1,159 8.0 Put 0.85 0.93 0.91 0.03 0 335 9.0 Put 1.14 1.25 1.26 0.08 0 270 10.0 Put 1.49 1.57 1.65 0.11 0 158 11.0 Put 1.90 2.00 1.94 -0.03 0 42 12.0 Put 2.37 2.47 2.39 -0.05 0 95 13.0 Put 2.91 3.05 2.96 -0.02 0 612 14.0 Put 3.45 3.65 3.50 -0.08 0 40 15.0 Put 4.10 4.30 4.15 -0.07 0 155 16.0 Put 4.80 4.95 4.30 -0.62 0 70 17.0 Put 5.55 5.70 5.15 -0.51 0 297 18.0 Put 6.20 6.60 6.50 0.07 0 71 19.0 Put 6.75 7.45 6.47 -0.75 0 366 20.0 Put 7.55 8.25 7.75 -0.30 0 59 21.0 Put 8.40 9.30 8.79 -0.10 0 200 22.0 Put 9.30 10.20 6.85 -2.91 0 3 23.0 Put 10.15 11.10 11.90 1.26 0 407 24.0 Put 11.00 12.05 6.01 -5.53 0 4 25.0 Put 11.90 13.00 8.69 -3.76 0 2 26.0 Put 12.85 13.95 12.05 -1.32 0 6 27.0 Put 13.75 14.90 12.80 -1.50 0 21 28.0 Put 14.70 15.85 12.22 -3.01 0 2 29.0 Put 15.65 16.80 0.00 0.00 0 0 30.0 Put 16.60 17.75 18.10 0.96 0 5 31.0 Put 17.55 18.75 0.00 0.00 0 0 32.0 Put 18.50 19.70 18.25 -0.81 0 10 33.0 Put 19.45 20.70 11.00 -9.02 0 2 34.0 Put 20.40 21.65 12.10 -8.89 0 1 35.0 Put 21.40 22.65 22.04 0.08 0 76 36.0 Put 22.45 23.65 22.62 -0.32 0 74 37.0 Put 23.45 24.60 24.00 0.08 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 308 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.45 5.65 5.60 -0.01 0 507 10.0 Call 4.85 5.10 5.10 0.07 0 14 11.0 Call 4.35 4.55 4.20 -0.25 0 45 12.0 Call 3.85 4.10 5.13 1.09 0 4 13.0 Call 3.45 3.70 3.70 0.02 0 23 14.0 Call 3.00 3.30 3.06 -0.26 0 8 15.0 Call 2.68 2.96 3.55 0.59 0 48 16.0 Call 2.28 2.69 2.50 -0.14 0 173 17.0 Call 2.12 2.42 2.34 -0.04 0 23 18.0 Call 1.96 2.18 2.22 0.08 0 2,008 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.07 1.75 1.14 -0.39 0 459 10.0 Put 1.49 2.49 2.01 0.07 0 197 11.0 Put 2.00 3.00 2.09 -0.26 0 2 12.0 Put 2.39 3.55 3.80 0.87 0 8 13.0 Put 2.90 4.10 3.50 -0.05 0 24 14.0 Put 3.30 4.40 3.61 -0.57 0 3 15.0 Put 3.95 5.05 4.97 0.17 0 33 16.0 Put 4.90 5.75 4.58 -0.89 0 1 17.0 Put 5.60 6.50 0.00 0.00 0 0 18.0 Put 5.95 7.25 5.95 -0.97 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 511 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.10 12.45 13.05 0.70 0 15 2.0 Call 11.15 11.45 12.47 1.12 0 15 3.0 Call 9.65 10.55 10.09 -0.29 0 25 4.0 Call 9.30 9.65 10.70 1.18 0 3 5.0 Call 8.50 8.90 8.50 -0.21 0 40 6.0 Call 7.85 8.20 8.05 0.02 0 9 7.0 Call 7.20 7.55 7.32 -0.05 0 55 8.0 Call 6.60 6.95 7.07 0.29 0 570 9.0 Call 6.00 6.45 6.32 0.10 0 98 10.0 Call 5.50 5.95 5.65 -0.05 0 610 11.0 Call 5.10 5.50 5.30 -0.01 0 1,790 12.0 Call 4.65 5.05 4.95 0.03 0 2,396 13.0 Call 4.30 4.60 4.40 -0.14 0 4,839 14.0 Call 4.00 4.25 4.14 -0.06 0 3,848 15.0 Call 3.65 4.00 3.85 -0.08 0 6,610 16.0 Call 3.35 3.70 3.55 -0.10 0 392 17.0 Call 3.20 3.45 3.20 -0.19 0 265 18.0 Call 2.88 3.20 2.97 -0.16 0 361 19.0 Call 2.77 2.96 2.99 0.09 0 445 20.0 Call 2.50 2.60 2.54 -0.20 0 4,892 21.0 Call 2.31 2.68 2.90 0.32 0 296 22.0 Call 2.06 2.48 2.49 0.05 0 256 23.0 Call 1.99 2.35 2.27 -0.02 0 370 24.0 Call 1.87 2.19 2.01 -0.14 0 321 25.0 Call 1.77 2.03 1.87 -0.13 0 2,762 26.0 Call 1.64 1.90 1.80 -0.09 0 676 27.0 Call 1.55 1.84 2.13 0.35 0 466 28.0 Call 1.40 1.76 1.75 0.08 0 364 29.0 Call 1.32 1.76 1.50 -0.08 0 508 30.0 Call 1.30 1.56 1.52 0.03 0 2,079 31.0 Call 1.24 1.56 1.78 0.35 0 337 32.0 Call 1.15 1.41 1.75 0.38 0 221 33.0 Call 1.06 1.31 1.29 -0.01 0 240 34.0 Call 0.83 1.58 1.50 0.26 0 395 35.0 Call 0.99 1.26 1.17 -0.01 0 2,115 36.0 Call 0.72 1.47 1.18 0.07 0 139 37.0 Call 0.79 1.33 1.02 -0.03 0 95 38.0 Call 0.75 1.33 1.00 0.00 0 647 39.0 Call 0.58 1.33 0.93 -0.01 0 192 40.0 Call 0.78 0.91 0.92 0.03 0 3,489 41.0 Call 0.50 1.25 0.90 0.03 0 79 42.0 Call 0.79 0.93 0.80 -0.04 0 378 43.0 Call 0.72 0.87 0.80 -0.02 0 513 44.0 Call 0.63 0.90 0.90 0.10 0 116 45.0 Call 0.69 0.89 0.75 -0.02 0 1,618 46.0 Call 0.55 1.09 0.79 0.04 0 56 47.0 Call 0.60 0.78 0.70 -0.02 0 35 48.0 Call 0.29 1.04 0.65 -0.05 0 49 49.0 Call 0.29 1.01 1.58 0.90 0 29 50.0 Call 0.60 0.81 0.65 -0.01 0 1,866 51.0 Call 0.60 0.74 0.68 0.04 0 85 52.0 Call 0.20 0.95 0.65 0.03 0 48 53.0 Call 0.53 0.74 0.63 0.03 0 49 54.0 Call 0.52 0.59 0.55 -0.04 0 20 55.0 Call 0.50 0.60 0.60 0.03 0 1,426 56.0 Call 0.14 0.86 0.58 0.03 0 58 57.0 Call 0.50 0.65 0.58 0.05 0 8 58.0 Call 0.22 0.63 0.57 0.06 0 37 59.0 Call 0.44 0.55 0.56 0.06 0 25 60.0 Call 0.43 0.56 0.44 -0.04 0 787 61.0 Call 0.20 0.81 0.50 0.03 0 15 62.0 Call 0.44 0.52 0.45 -0.01 0 223 63.0 Call 0.42 0.79 0.45 0.00 0 558 64.0 Call 0.10 0.79 0.42 -0.02 0 71 65.0 Call 0.42 0.49 0.45 0.02 0 9,579 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.18 0.10 -0.02 0 507 2.0 Put 0.05 0.25 0.20 0.05 0 517 3.0 Put 0.05 0.60 0.35 0.04 0 481 4.0 Put 0.17 0.92 0.50 -0.03 0 37 5.0 Put 0.51 1.00 0.74 -0.02 0 462 6.0 Put 0.66 1.66 1.00 -0.11 0 119 7.0 Put 0.95 1.95 1.30 -0.17 0 72 8.0 Put 1.42 2.00 1.65 -0.21 0 41 9.0 Put 1.82 2.82 2.13 -0.17 0 185 10.0 Put 2.08 3.30 2.80 0.03 0 761 11.0 Put 2.50 4.10 3.52 0.16 0 345 12.0 Put 3.10 4.40 4.00 0.05 0 319 13.0 Put 4.25 4.65 4.44 -0.10 0 157 14.0 Put 4.30 5.65 5.10 -0.08 0 331 15.0 Put 5.15 6.50 5.99 0.12 0 620 16.0 Put 5.75 7.15 6.60 0.03 0 251 17.0 Put 6.15 7.85 6.60 -0.68 0 115 18.0 Put 6.75 8.75 7.95 -0.04 0 184 19.0 Put 7.65 9.35 8.35 -0.39 0 105 20.0 Put 8.40 10.15 8.70 -0.85 0 297 21.0 Put 9.45 10.95 10.05 -0.32 0 257 22.0 Put 10.20 12.20 10.80 -0.39 0 160 23.0 Put 10.65 13.05 11.05 -0.97 0 95 24.0 Put 11.50 13.35 12.57 -0.28 0 117 25.0 Put 12.35 14.75 14.10 0.42 0 1,691 26.0 Put 13.20 15.60 15.78 1.23 0 178 27.0 Put 14.05 16.45 12.93 -2.48 0 347 28.0 Put 14.95 17.35 17.20 0.92 0 137 29.0 Put 15.65 18.35 16.82 -0.35 0 96 30.0 Put 16.75 19.15 17.95 -0.11 0 197 31.0 Put 17.65 20.05 18.89 -0.09 0 7 32.0 Put 18.55 20.95 19.45 -0.45 0 153 33.0 Put 19.50 22.00 21.28 0.47 0 9 34.0 Put 20.25 22.90 21.61 -0.12 0 11 35.0 Put 21.20 23.85 22.74 0.08 0 115 36.0 Put 22.15 24.80 25.02 1.44 0 53 37.0 Put 23.10 25.70 23.59 -0.91 0 12 38.0 Put 24.05 26.65 25.10 -0.34 0 54 39.0 Put 25.00 27.60 27.45 1.08 0 34 40.0 Put 25.95 28.55 26.00 -1.31 0 1,019 41.0 Put 26.95 29.50 29.67 1.40 0 22 42.0 Put 27.90 30.45 28.24 -0.99 0 242 43.0 Put 28.85 31.40 29.43 -0.77 0 37 44.0 Put 29.85 32.35 24.79 -6.38 0 40 45.0 Put 30.85 33.30 31.60 -0.53 0 21 46.0 Put 31.80 34.25 32.28 -0.82 0 9 47.0 Put 32.80 35.25 33.06 -1.01 0 90 48.0 Put 33.80 36.20 34.27 -0.77 0 125 49.0 Put 34.75 37.15 33.70 -2.31 0 16 50.0 Put 35.75 38.15 37.10 0.12 0 28 51.0 Put 36.70 39.15 37.14 -0.82 0 5 52.0 Put 37.70 40.15 38.59 -0.35 0 131 53.0 Put 38.65 41.10 0.00 0.00 0 0 54.0 Put 39.60 42.30 40.68 -0.21 0 204 55.0 Put 40.60 43.30 41.32 -0.55 0 12 56.0 Put 41.60 44.30 42.03 -0.82 0 399 57.0 Put 42.55 45.25 43.50 -0.33 0 8 58.0 Put 43.55 46.25 36.59 -8.22 0 8 59.0 Put 44.50 47.25 45.60 -0.20 0 6 60.0 Put 45.45 48.25 46.24 -0.54 0 474 61.0 Put 46.40 49.25 36.45 -11.32 0 154 62.0 Put 47.45 50.25 40.25 -8.51 0 9 63.0 Put 48.40 51.25 40.30 -9.45 0 120 64.0 Put 49.40 52.25 0.00 0.00 0 0 65.0 Put 50.45 53.25 50.70 -1.03 0 321 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 29, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.12 12.13 12.59 0.00 0.00 400X700 0.00 0.00 86,772 Mon Aug 29 2022 8:11:58 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 2 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.45 7.70 0.00 0.00 0 0 6.0 Call 6.45 6.75 0.00 0.00 0 0 7.0 Call 5.45 5.70 0.00 0.00 0 0 7.5 Call 4.85 5.30 0.00 0.00 0 0 8.0 Call 4.45 4.75 0.00 0.00 0 0 8.5 Call 3.90 4.30 0.00 0.00 0 0 9.0 Call 3.35 3.75 5.88 2.28 0 20 9.5 Call 2.98 3.25 0.00 0.00 0 0 10.0 Call 2.43 2.85 3.26 0.64 0 9 10.5 Call 1.88 2.35 0.00 0.00 0 0 11.0 Call 1.60 1.70 1.66 0.00 0 14 11.5 Call 1.13 1.28 3.25 0.00 0 2 12.0 Call 0.80 0.86 0.81 -0.02 0 271 12.5 Call 0.49 0.54 0.51 0.00 0 671 13.0 Call 0.27 0.30 0.29 0.00 0 4,670 13.5 Call 0.14 0.15 0.15 0.00 0 2,360 14.0 Call 0.07 0.08 0.07 0.00 0 2,627 14.5 Call 0.03 0.05 0.04 0.00 0 1,547 15.0 Call 0.01 0.04 0.04 0.01 0 1,928 15.5 Call 0.00 0.03 0.02 0.00 0 827 16.0 Call 0.00 0.02 0.02 0.00 0 1,478 16.5 Call 0.00 0.02 0.02 0.00 0 106 17.0 Call 0.00 0.02 0.01 0.00 0 393 17.5 Call 0.00 0.02 0.01 0.00 0 123 18.0 Call 0.00 0.03 0.02 0.01 0 77 18.5 Call 0.00 0.03 0.03 0.00 0 8 19.0 Call 0.00 0.03 0.03 0.02 0 36 19.5 Call 0.00 0.03 0.09 0.00 0 17 20.0 Call 0.00 0.03 0.02 0.01 0 68 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.09 0.08 0 2 22.0 Call 0.00 0.03 0.02 0.02 0 5 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 7.5 Put 0.00 0.07 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.13 0.12 0 1 8.5 Put 0.00 0.03 0.01 0.00 0 6 9.0 Put 0.01 0.02 0.02 0.00 0 417 9.5 Put 0.02 0.04 0.02 -0.01 0 82 10.0 Put 0.03 0.05 0.03 -0.01 0 2,101 10.5 Put 0.05 0.06 0.06 0.00 0 287 11.0 Put 0.08 0.10 0.09 0.00 0 2,125 11.5 Put 0.14 0.15 0.15 0.00 0 1,123 12.0 Put 0.25 0.27 0.25 -0.01 0 3,976 12.5 Put 0.40 0.48 0.43 -0.01 0 1,964 13.0 Put 0.68 0.76 0.70 -0.02 0 3,554 13.5 Put 1.05 1.10 1.07 -0.01 0 883 14.0 Put 1.44 1.61 1.48 -0.03 0 1,049 14.5 Put 1.89 2.07 1.99 0.02 0 262 15.0 Put 2.40 2.53 2.42 -0.04 0 456 15.5 Put 2.78 3.15 2.29 -0.66 0 35 16.0 Put 3.25 3.60 2.77 -0.68 0 58 16.5 Put 3.80 4.05 3.92 -0.03 0 102 17.0 Put 4.25 4.55 4.35 -0.09 0 5 17.5 Put 4.75 5.10 4.16 -0.78 0 10 18.0 Put 5.30 5.55 4.73 -0.71 0 6 18.5 Put 5.85 6.00 5.90 -0.04 0 68 19.0 Put 6.25 6.60 6.25 -0.19 0 14 19.5 Put 6.75 7.05 0.00 0.00 0 0 20.0 Put 7.30 7.55 7.10 -0.34 0 6 20.5 Put 7.80 8.10 0.00 0.00 0 0 21.0 Put 8.30 8.55 8.45 0.02 0 27 22.0 Put 9.30 9.55 7.30 -2.13 0 2 23.0 Put 10.25 10.55 9.91 -0.52 0 2 24.0 Put 11.25 11.55 0.00 0.00 0 0 25.0 Put 12.25 12.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.80 0.00 0.00 0 0 6.0 Call 6.45 6.80 0.00 0.00 0 0 7.0 Call 5.40 5.80 0.00 0.00 0 0 7.5 Call 4.90 5.25 0.00 0.00 0 0 8.0 Call 4.40 4.75 0.00 0.00 0 0 8.5 Call 3.90 4.25 0.00 0.00 0 0 9.0 Call 3.45 3.75 0.00 0.00 0 0 9.5 Call 2.90 3.30 0.00 0.00 0 0 10.0 Call 2.46 2.83 3.40 0.74 0 6 10.5 Call 2.10 2.25 2.87 0.67 0 1 11.0 Call 1.68 1.81 2.42 0.66 0 4 11.5 Call 1.32 1.39 1.34 -0.02 0 16 12.0 Call 0.96 1.03 1.01 0.00 0 57 12.5 Call 0.65 0.74 0.73 0.04 0 106 13.0 Call 0.42 0.49 0.48 0.03 0 574 13.5 Call 0.26 0.31 0.28 0.00 0 1,081 14.0 Call 0.17 0.19 0.19 0.01 0 472 14.5 Call 0.10 0.12 0.10 -0.01 0 769 15.0 Call 0.06 0.07 0.07 0.00 0 189 15.5 Call 0.04 0.05 0.07 0.03 0 311 16.0 Call 0.03 0.04 0.07 0.04 0 404 16.5 Call 0.02 0.03 0.03 0.00 0 60 17.0 Call 0.01 0.03 0.03 0.01 0 59 17.5 Call 0.00 0.03 0.03 0.01 0 131 18.0 Call 0.01 0.03 0.03 0.01 0 54 18.5 Call 0.01 0.03 0.02 0.00 0 6 19.0 Call 0.00 0.03 0.03 0.02 0 10 19.5 Call 0.00 0.03 0.08 0.07 0 37 20.0 Call 0.00 0.03 0.02 0.01 0 43 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.05 0 24 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.04 0.04 0 1 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 30 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.02 0.03 0.02 0.01 0 33 8.5 Put 0.02 0.03 0.10 0.08 0 1 9.0 Put 0.04 0.05 0.03 -0.01 0 51 9.5 Put 0.06 0.07 0.05 -0.01 0 502 10.0 Put 0.08 0.10 0.08 -0.01 0 519 10.5 Put 0.12 0.14 0.12 -0.01 0 408 11.0 Put 0.18 0.20 0.20 0.01 0 346 11.5 Put 0.27 0.31 0.28 -0.01 0 200 12.0 Put 0.42 0.46 0.44 0.00 0 1,587 12.5 Put 0.59 0.66 0.62 0.00 0 2,636 13.0 Put 0.84 0.93 0.89 0.00 0 1,404 13.5 Put 1.20 1.30 1.19 -0.03 0 713 14.0 Put 1.57 1.64 1.60 -0.01 0 769 14.5 Put 2.01 2.14 2.03 -0.01 0 481 15.0 Put 2.45 2.59 2.45 -0.04 0 269 15.5 Put 2.85 3.10 2.24 -0.73 0 524 16.0 Put 3.30 3.60 2.80 -0.66 0 42 16.5 Put 3.80 4.15 2.40 -1.55 0 1 17.0 Put 4.25 4.65 2.89 -1.56 0 1 17.5 Put 4.75 5.15 3.05 -1.90 0 11 18.0 Put 5.25 5.60 0.00 0.00 0 0 18.5 Put 5.75 6.10 0.00 0.00 0 0 19.0 Put 6.30 6.55 4.22 -2.22 0 2 19.5 Put 6.80 7.05 0.00 0.00 0 0 20.0 Put 7.30 7.55 6.78 -0.65 0 7 21.0 Put 8.25 8.60 6.90 -1.53 0 1 22.0 Put 9.25 9.55 8.92 -0.50 0 5 23.0 Put 10.25 10.55 8.35 -2.07 0 2 24.0 Put 11.30 11.55 0.00 0.00 0 0 25.0 Put 12.30 12.55 11.81 -0.61 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 18 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.50 11.70 11.60 0.01 0 1 2.0 Call 10.45 10.70 11.40 0.81 0 1 3.0 Call 9.40 9.80 0.00 0.00 0 0 4.0 Call 8.40 8.80 8.70 0.11 0 2 5.0 Call 7.35 7.85 9.08 1.49 0 183 6.0 Call 6.40 6.75 8.56 1.97 0 2,451 7.0 Call 5.55 5.65 5.57 -0.02 0 939 7.5 Call 4.95 5.30 0.00 0.00 0 0 8.0 Call 4.45 4.75 5.15 0.54 0 11 8.5 Call 3.90 4.35 0.00 0.00 0 0 9.0 Call 3.50 3.85 5.91 2.27 0 15 9.5 Call 3.00 3.35 0.00 0.00 0 0 10.0 Call 2.67 2.76 2.73 0.03 0 273 10.5 Call 2.23 2.32 0.00 0.00 0 0 11.0 Call 1.83 1.91 1.85 0.01 0 230 11.5 Call 1.40 1.53 2.11 0.66 0 2 12.0 Call 1.10 1.18 1.16 0.04 0 2,380 12.5 Call 0.80 0.88 0.84 0.01 0 283 13.0 Call 0.57 0.64 0.61 0.00 0 2,324 13.5 Call 0.41 0.45 0.44 0.01 0 567 14.0 Call 0.28 0.31 0.29 0.00 0 2,607 14.5 Call 0.19 0.21 0.21 0.01 0 485 15.0 Call 0.13 0.15 0.14 0.00 0 9,630 15.5 Call 0.09 0.10 0.10 0.00 0 447 16.0 Call 0.07 0.08 0.07 0.00 0 4,283 16.5 Call 0.04 0.06 0.05 0.00 0 160 17.0 Call 0.03 0.05 0.04 0.00 0 2,612 17.5 Call 0.03 0.04 0.09 0.05 0 561 18.0 Call 0.03 0.04 0.03 0.00 0 3,686 18.5 Call 0.02 0.03 0.06 0.03 0 400 19.0 Call 0.01 0.03 0.03 0.01 0 2,288 20.0 Call 0.00 0.03 0.03 0.02 0 5,310 21.0 Call 0.01 0.03 0.01 0.00 0 1,235 22.0 Call 0.00 0.03 0.01 0.01 0 1,032 23.0 Call 0.00 0.04 0.01 0.01 0 1,414 24.0 Call 0.00 0.03 0.02 0.02 0 1,269 25.0 Call 0.00 0.03 0.01 0.01 0 1,984 26.0 Call 0.00 0.03 0.01 0.01 0 590 27.0 Call 0.00 0.03 0.04 0.04 0 635 28.0 Call 0.00 0.03 0.02 0.02 0 912 29.0 Call 0.00 0.03 0.01 0.01 0 472 30.0 Call 0.00 0.03 0.01 0.01 0 3,278 31.0 Call 0.00 0.03 0.02 0.02 0 517 32.0 Call 0.00 0.03 0.03 0.03 0 612 33.0 Call 0.00 0.03 0.03 0.03 0 527 34.0 Call 0.00 0.03 0.01 0.01 0 376 35.0 Call 0.00 0.03 0.01 0.01 0 1,171 36.0 Call 0.00 0.03 0.09 0.09 0 538 37.0 Call 0.00 0.03 0.06 0.06 0 643 38.0 Call 0.00 0.03 0.07 0.07 0 414 39.0 Call 0.00 0.03 0.01 0.01 0 769 40.0 Call 0.00 0.02 0.01 0.01 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 165 2.0 Put 0.00 0.02 0.03 0.03 0 562 3.0 Put 0.00 0.02 0.01 0.01 0 202 4.0 Put 0.00 0.02 0.05 0.05 0 147 5.0 Put 0.00 0.02 0.02 0.02 0 2,252 6.0 Put 0.01 0.03 0.01 0.01 0 256 7.0 Put 0.01 0.02 0.02 0.00 0 3,135 7.5 Put 0.03 0.04 0.03 0.00 0 127 8.0 Put 0.04 0.06 0.05 0.00 0 4,776 8.5 Put 0.06 0.07 0.00 0.00 0 0 9.0 Put 0.08 0.09 0.08 0.00 0 5,531 9.5 Put 0.11 0.13 0.11 -0.01 0 2,588 10.0 Put 0.14 0.17 0.14 -0.01 0 9,678 10.5 Put 0.20 0.22 0.22 0.01 0 1,302 11.0 Put 0.28 0.32 0.31 0.01 0 5,856 11.5 Put 0.39 0.43 0.43 0.02 0 2,546 12.0 Put 0.57 0.60 0.58 0.00 0 20,079 12.5 Put 0.78 0.82 0.81 0.01 0 276 13.0 Put 1.04 1.12 1.05 -0.02 0 15,509 13.5 Put 1.35 1.40 1.36 -0.04 0 31 14.0 Put 1.70 1.76 1.72 -0.04 0 5,744 14.5 Put 2.12 2.21 2.11 -0.06 0 10 15.0 Put 2.54 2.68 2.55 -0.06 0 4,221 15.5 Put 3.00 3.10 2.61 -0.45 0 1 16.0 Put 3.45 3.65 3.49 -0.05 0 2,458 16.5 Put 3.85 4.15 3.40 -0.62 0 26 17.0 Put 4.35 4.65 3.82 -0.69 0 5,133 17.5 Put 4.85 5.15 0.00 0.00 0 0 18.0 Put 5.40 5.50 5.50 0.00 0 2,491 18.5 Put 5.75 6.15 0.00 0.00 0 0 19.0 Put 6.25 6.65 6.40 -0.09 0 1,309 20.0 Put 7.30 7.60 7.46 -0.02 0 2,258 21.0 Put 8.30 8.65 8.48 0.01 0 365 22.0 Put 9.30 9.60 8.88 -0.58 0 630 23.0 Put 10.30 10.60 9.72 -0.74 0 581 24.0 Put 11.25 11.55 11.42 -0.04 0 336 25.0 Put 12.30 12.55 12.42 -0.03 0 1,076 26.0 Put 13.25 13.65 12.90 -0.55 0 490 27.0 Put 14.25 14.65 14.45 0.00 0 250 28.0 Put 15.30 15.60 15.46 0.01 0 259 29.0 Put 16.30 16.55 14.19 -2.26 0 251 30.0 Put 17.30 17.55 17.40 -0.05 0 503 31.0 Put 17.85 18.55 17.72 -0.73 0 375 32.0 Put 18.85 19.55 18.72 -0.72 0 49 33.0 Put 19.85 20.55 19.85 -0.59 0 58 34.0 Put 20.85 21.55 19.37 -2.07 0 43 35.0 Put 21.85 22.55 21.85 -0.59 0 179 36.0 Put 22.85 23.55 22.84 -0.60 0 49 37.0 Put 23.85 24.55 24.20 -0.24 0 291 38.0 Put 24.85 25.65 24.80 -0.64 0 141 39.0 Put 25.85 26.65 26.40 -0.03 0 12 40.0 Put 26.85 27.65 27.21 -0.22 0 75 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.75 0.00 0.00 0 0 8.0 Call 4.50 4.80 0.00 0.00 0 0 8.5 Call 4.00 4.35 0.00 0.00 0 0 9.0 Call 3.50 3.85 0.00 0.00 0 0 9.5 Call 3.15 3.30 0.00 0.00 0 0 10.0 Call 2.67 2.86 3.50 0.73 0 2 10.5 Call 2.31 2.41 0.00 0.00 0 0 11.0 Call 1.90 2.02 0.00 0.00 0 0 11.5 Call 1.57 1.64 1.60 -0.01 0 18 12.0 Call 1.23 1.32 1.29 0.01 0 10 12.5 Call 0.96 1.03 0.99 0.00 0 3 13.0 Call 0.73 0.80 0.78 0.01 0 46 13.5 Call 0.55 0.60 0.74 0.17 0 109 14.0 Call 0.40 0.44 0.43 0.01 0 218 14.5 Call 0.29 0.33 0.31 0.00 0 147 15.0 Call 0.21 0.25 0.25 0.02 0 96 15.5 Call 0.15 0.19 0.19 0.02 0 61 16.0 Call 0.11 0.15 0.13 0.00 0 90 16.5 Call 0.08 0.11 0.23 0.14 0 77 17.0 Call 0.06 0.09 0.13 0.05 0 103 17.5 Call 0.05 0.08 0.08 0.01 0 533 18.0 Call 0.04 0.07 0.09 0.03 0 18 18.5 Call 0.02 0.09 0.24 0.19 0 113 19.0 Call 0.03 0.10 0.15 0.11 0 5 19.5 Call 0.00 0.10 0.09 0.06 0 26 20.0 Call 0.00 0.10 0.05 0.03 0 82 21.0 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.09 0.00 0.00 0 0 23.0 Call 0.00 0.09 0.00 0.00 0 0 24.0 Call 0.00 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 8.0 Put 0.00 0.12 0.00 0.00 0 0 8.5 Put 0.07 0.10 0.11 0.03 0 3 9.0 Put 0.11 0.13 0.09 -0.03 0 66 9.5 Put 0.15 0.18 0.18 0.01 0 32 10.0 Put 0.20 0.23 0.20 -0.01 0 84 10.5 Put 0.28 0.31 0.29 0.00 0 100 11.0 Put 0.39 0.42 0.40 0.00 0 48 11.5 Put 0.52 0.58 0.54 -0.01 0 132 12.0 Put 0.69 0.76 0.71 -0.01 0 127 12.5 Put 0.91 0.96 0.95 0.01 0 2,892 13.0 Put 1.17 1.25 1.19 -0.02 0 171 13.5 Put 1.47 1.56 1.51 -0.01 0 142 14.0 Put 1.81 1.90 1.54 -0.32 0 41 14.5 Put 2.21 2.32 1.93 -0.32 0 69 15.0 Put 2.61 2.76 2.63 -0.04 0 53 15.5 Put 3.05 3.15 3.17 0.06 0 17 16.0 Put 3.50 3.70 2.08 -1.49 0 2 16.5 Put 3.90 4.25 2.25 -1.78 0 1 17.0 Put 4.40 4.65 4.08 -0.43 0 5 17.5 Put 4.85 5.25 4.45 -0.55 0 45 18.0 Put 5.30 5.60 5.50 0.01 0 11 18.5 Put 5.80 6.10 5.50 -0.48 0 13 19.0 Put 6.35 6.60 4.89 -1.58 0 1 19.5 Put 6.80 7.10 5.30 -1.66 0 33 20.0 Put 7.30 7.60 5.50 -1.95 0 22 21.0 Put 8.30 8.65 0.00 0.00 0 0 22.0 Put 9.30 9.60 8.80 -0.63 0 1 23.0 Put 10.30 10.60 9.78 -0.65 0 10 24.0 Put 11.30 11.60 10.75 -0.68 0 3 25.0 Put 12.30 12.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.75 0.00 0.00 0 0 6.0 Call 6.40 6.80 0.00 0.00 0 0 7.0 Call 5.45 5.80 7.48 1.86 0 27 8.0 Call 4.40 4.80 5.45 0.80 0 7 9.0 Call 3.55 3.90 5.00 1.28 0 1 10.0 Call 2.72 2.87 3.57 0.73 0 109 11.0 Call 1.98 2.12 3.30 1.25 0 28 12.0 Call 1.36 1.42 1.40 0.01 0 216 13.0 Call 0.83 0.90 0.90 0.04 0 891 14.0 Call 0.51 0.54 0.54 0.01 0 1,064 15.0 Call 0.29 0.32 0.32 0.01 0 1,583 16.0 Call 0.17 0.19 0.17 -0.01 0 1,110 17.0 Call 0.10 0.12 0.11 0.00 0 855 18.0 Call 0.06 0.08 0.07 0.00 0 1,610 19.0 Call 0.05 0.06 0.04 -0.01 0 334 20.0 Call 0.02 0.05 0.04 0.00 0 1,323 21.0 Call 0.03 0.04 0.06 0.02 0 279 22.0 Call 0.03 0.04 0.04 0.01 0 482 23.0 Call 0.01 0.03 0.01 -0.02 0 281 24.0 Call 0.00 0.03 0.06 0.03 0 337 25.0 Call 0.01 0.03 0.05 0.03 0 1,028 26.0 Call 0.02 0.03 0.05 0.03 0 633 27.0 Call 0.01 0.03 0.05 0.03 0 198 28.0 Call 0.00 0.03 0.05 0.03 0 180 29.0 Call 0.00 0.03 0.09 0.08 0 400 30.0 Call 0.00 0.04 0.01 0.00 0 853 31.0 Call 0.00 0.05 0.06 0.05 0 496 32.0 Call 0.00 0.04 0.01 0.00 0 1,348 33.0 Call 0.00 0.05 0.19 0.18 0 788 34.0 Call 0.00 0.05 0.04 0.04 0 194 35.0 Call 0.00 0.03 0.10 0.10 0 154 36.0 Call 0.01 0.03 0.04 0.04 0 331 37.0 Call 0.00 0.03 0.04 0.04 0 188 38.0 Call 0.00 0.03 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.05 0.05 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.01 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.03 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.03 0.03 0.03 0 550 60.0 Call 0.00 0.09 0.01 0.01 0 292 65.0 Call 0.00 0.06 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.03 0.00 0 5,792 6.0 Put 0.01 0.08 0.42 0.37 0 95 7.0 Put 0.01 0.12 0.06 0.00 0 1,147 8.0 Put 0.09 0.10 0.10 0.00 0 666 9.0 Put 0.16 0.17 0.17 0.00 0 813 10.0 Put 0.28 0.30 0.28 -0.01 0 2,435 11.0 Put 0.48 0.53 0.52 0.01 0 2,446 12.0 Put 0.82 0.86 0.82 -0.02 0 1,757 13.0 Put 1.30 1.35 1.33 0.01 0 4,825 14.0 Put 1.88 2.01 1.97 -0.01 0 6,332 15.0 Put 2.70 2.81 2.16 -0.60 0 1,914 16.0 Put 3.55 3.70 3.05 -0.58 0 923 17.0 Put 4.50 4.60 3.95 -0.61 0 686 18.0 Put 5.35 5.75 5.55 0.03 0 1,190 19.0 Put 6.35 6.65 5.90 -0.60 0 1,436 20.0 Put 7.35 7.65 6.71 -0.77 0 6,338 21.0 Put 8.40 8.50 8.40 -0.07 0 838 22.0 Put 9.30 9.60 7.70 -1.77 0 488 23.0 Put 10.25 10.60 9.88 -0.58 0 499 24.0 Put 11.30 11.60 11.10 -0.36 0 470 25.0 Put 12.30 12.60 12.02 -0.43 0 915 26.0 Put 13.30 13.60 12.80 -0.65 0 172 27.0 Put 14.30 14.65 13.05 -1.39 0 60 28.0 Put 15.30 15.60 14.80 -0.64 0 302 29.0 Put 16.30 16.60 13.95 -2.49 0 61 30.0 Put 16.85 17.60 16.05 -1.38 0 175 31.0 Put 17.85 18.60 18.10 -0.33 0 182 32.0 Put 18.85 19.55 18.72 -0.71 0 346 33.0 Put 19.85 20.60 21.28 0.86 0 110 34.0 Put 20.85 21.60 20.40 -1.02 0 135 35.0 Put 21.85 22.60 21.10 -1.32 0 51 36.0 Put 22.85 23.60 23.60 0.19 0 13 37.0 Put 23.85 24.55 24.21 -0.20 0 17 38.0 Put 24.85 25.60 20.58 -4.83 0 22 39.0 Put 25.85 26.60 21.33 -5.08 0 12 40.0 Put 26.85 27.60 27.22 -0.19 0 20 41.0 Put 27.85 28.60 27.70 -0.71 0 4 42.0 Put 28.85 29.60 18.40 -11.01 0 22 43.0 Put 29.85 30.60 19.32 -11.09 0 30 44.0 Put 30.85 31.60 29.95 -1.46 0 0 45.0 Put 31.85 32.60 30.60 -1.81 0 10 46.0 Put 32.85 33.60 21.40 -12.01 0 23 47.0 Put 33.85 34.60 24.50 -9.91 0 5 48.0 Put 34.85 35.60 23.05 -12.36 0 0 49.0 Put 35.85 36.60 34.70 -1.71 0 0 50.0 Put 36.85 37.60 34.85 -2.56 0 1,163 51.0 Put 37.85 38.60 0.00 0.00 0 0 52.0 Put 38.85 39.60 26.60 -12.81 0 0 53.0 Put 39.85 40.60 0.00 0.00 0 0 54.0 Put 40.80 41.60 31.05 -10.36 0 0 55.0 Put 41.80 42.60 31.34 -11.07 0 0 56.0 Put 42.80 43.60 29.35 -14.06 0 0 60.0 Put 46.80 47.70 34.50 -12.91 0 0 65.0 Put 51.80 52.70 38.20 -14.21 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.45 7.75 0.00 0.00 0 0 8.0 Call 4.50 4.85 0.00 0.00 0 0 8.5 Call 4.00 4.35 0.00 0.00 0 0 9.0 Call 3.70 3.80 0.00 0.00 0 0 9.5 Call 3.25 3.40 0.00 0.00 0 0 10.0 Call 2.86 2.95 0.00 0.00 0 0 10.5 Call 2.44 2.57 0.00 0.00 0 0 11.0 Call 2.04 2.18 0.00 0.00 0 0 11.5 Call 1.72 1.90 1.79 0.00 0 1 12.0 Call 1.46 1.56 1.54 0.06 0 1 12.5 Call 1.19 1.27 1.20 -0.04 0 1 13.0 Call 0.96 1.05 0.99 -0.01 0 6 13.5 Call 0.77 0.85 0.86 0.05 0 85 14.0 Call 0.61 0.67 0.00 0.00 0 0 14.5 Call 0.48 0.54 0.49 -0.02 0 2 15.0 Call 0.38 0.43 0.42 0.01 0 4 15.5 Call 0.30 0.34 0.32 0.00 0 1 16.0 Call 0.23 0.28 0.00 0.00 0 0 16.5 Call 0.18 0.22 0.00 0.00 0 0 17.0 Call 0.15 0.18 0.26 0.09 0 1 17.5 Call 0.12 0.15 0.12 -0.02 0 1 18.0 Call 0.09 0.15 0.00 0.00 0 0 18.5 Call 0.08 0.11 0.00 0.00 0 0 19.0 Call 0.06 0.09 0.00 0.00 0 0 20.0 Call 0.04 0.07 0.00 0.00 0 0 21.0 Call 0.01 0.47 0.00 0.00 0 0 22.0 Call 0.00 0.50 0.00 0.00 0 0 23.0 Call 0.00 0.50 0.00 0.00 0 0 24.0 Call 0.00 0.50 0.00 0.00 0 0 25.0 Call 0.00 0.50 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.50 0.00 0.00 0 0 8.0 Put 0.11 0.14 0.00 0.00 0 0 8.5 Put 0.15 0.18 0.14 -0.03 0 1 9.0 Put 0.19 0.23 0.00 0.00 0 0 9.5 Put 0.26 0.29 0.00 0.00 0 0 10.0 Put 0.34 0.38 0.35 -0.01 0 1 10.5 Put 0.43 0.49 0.38 -0.08 0 1 11.0 Put 0.56 0.62 0.54 -0.05 0 2 11.5 Put 0.73 0.79 0.78 0.02 0 7 12.0 Put 0.91 0.99 0.97 0.02 0 7 12.5 Put 1.15 1.26 1.18 -0.03 0 26 13.0 Put 1.40 1.53 1.45 -0.02 0 18 13.5 Put 1.70 1.80 0.00 0.00 0 0 14.0 Put 2.03 2.14 2.07 -0.04 0 4 14.5 Put 2.41 2.55 2.33 -0.15 0 10 15.0 Put 2.81 2.95 0.00 0.00 0 0 15.5 Put 3.20 3.35 0.00 0.00 0 0 16.0 Put 3.65 3.75 3.70 -0.02 0 1 16.5 Put 4.10 4.20 0.00 0.00 0 0 17.0 Put 4.55 4.75 0.00 0.00 0 0 17.5 Put 5.05 5.15 0.00 0.00 0 0 18.0 Put 5.35 5.85 0.00 0.00 0 0 18.5 Put 5.85 6.25 0.00 0.00 0 0 19.0 Put 6.35 6.70 0.00 0.00 0 0 20.0 Put 7.35 7.65 0.00 0.00 0 0 21.0 Put 8.35 8.65 0.00 0.00 0 0 22.0 Put 9.35 9.65 0.00 0.00 0 0 23.0 Put 10.20 10.70 0.00 0.00 0 0 24.0 Put 11.05 11.60 0.00 0.00 0 0 25.0 Put 12.30 12.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 53 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.75 0.00 0.00 0 0 2.0 Call 10.45 10.75 0.00 0.00 0 0 3.0 Call 9.40 9.75 0.00 0.00 0 0 4.0 Call 8.40 8.75 0.00 0.00 0 0 5.0 Call 7.40 7.75 0.00 0.00 0 0 6.0 Call 6.45 6.75 0.00 0.00 0 0 7.0 Call 5.50 5.80 0.00 0.00 0 0 8.0 Call 4.60 4.80 4.75 0.03 0 260 9.0 Call 3.80 3.90 4.52 0.68 0 5 10.0 Call 2.91 3.05 3.00 -0.02 0 6 11.0 Call 2.25 2.34 2.27 -0.03 0 92 12.0 Call 1.65 1.72 1.67 -0.01 0 102 13.0 Call 1.17 1.23 1.22 0.02 0 1,607 14.0 Call 0.80 0.85 0.82 0.00 0 280 15.0 Call 0.54 0.59 0.55 -0.01 0 385 16.0 Call 0.37 0.40 0.37 -0.01 0 378 17.0 Call 0.25 0.28 0.26 0.00 0 318 18.0 Call 0.17 0.20 0.20 0.01 0 186 19.0 Call 0.12 0.15 0.14 0.00 0 147 20.0 Call 0.09 0.12 0.14 0.04 0 87 21.0 Call 0.07 0.09 0.09 0.01 0 84 22.0 Call 0.05 0.08 0.06 -0.01 0 136 23.0 Call 0.02 0.11 0.00 0.00 0 0 24.0 Call 0.01 0.10 0.00 0.00 0 0 25.0 Call 0.03 0.10 0.00 0.00 0 0 26.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.06 0.00 0.00 0 0 5.0 Put 0.00 0.05 0.04 0.00 0 41 6.0 Put 0.05 0.07 0.07 0.01 0 10 7.0 Put 0.10 0.13 0.11 0.00 0 253 8.0 Put 0.17 0.20 0.17 -0.01 0 490 9.0 Put 0.30 0.32 0.29 -0.02 0 1,511 10.0 Put 0.47 0.51 0.48 -0.01 0 1,523 11.0 Put 0.74 0.80 0.75 -0.02 0 768 12.0 Put 1.12 1.19 1.15 0.00 0 1,796 13.0 Put 1.64 1.70 1.67 0.00 0 14,269 14.0 Put 2.25 2.36 2.28 -0.01 0 190 15.0 Put 2.99 3.10 3.00 -0.03 0 350 16.0 Put 3.75 3.90 3.85 0.00 0 7 17.0 Put 4.65 4.85 0.00 0.00 0 0 18.0 Put 5.60 5.70 5.67 0.03 0 3 19.0 Put 6.45 6.85 6.55 -0.03 0 2 20.0 Put 7.35 7.75 7.54 -0.01 0 66 21.0 Put 8.35 8.65 0.00 0.00 0 0 22.0 Put 9.35 9.70 8.90 -0.60 0 2 23.0 Put 10.35 10.75 9.73 -0.77 0 3 24.0 Put 11.35 11.60 11.44 -0.05 0 6 25.0 Put 12.25 12.65 12.35 -0.14 0 16 26.0 Put 13.30 13.70 13.50 0.02 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 81 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.75 0.00 0.00 0 0 2.0 Call 10.35 10.80 0.00 0.00 0 0 3.0 Call 9.40 9.80 0.00 0.00 0 0 4.0 Call 8.35 8.80 0.00 0.00 0 0 5.0 Call 7.40 7.75 0.00 0.00 0 0 6.0 Call 6.45 6.85 0.00 0.00 0 0 7.0 Call 5.60 5.85 0.00 0.00 0 0 8.0 Call 4.75 4.90 0.00 0.00 0 0 9.0 Call 3.95 4.05 4.10 0.11 0 23 10.0 Call 3.15 3.35 0.00 0.00 0 0 11.0 Call 2.48 2.61 0.00 0.00 0 0 12.0 Call 1.96 2.03 1.99 -0.01 0 10 13.0 Call 1.50 1.57 1.53 0.00 0 1,168 14.0 Call 1.13 1.20 1.15 -0.01 0 15 15.0 Call 0.83 0.91 0.87 0.00 0 11 16.0 Call 0.62 0.69 0.65 0.00 0 74 17.0 Call 0.47 0.52 0.00 0.00 0 0 18.0 Call 0.36 0.40 0.48 0.10 0 10 19.0 Call 0.27 0.31 0.00 0.00 0 0 20.0 Call 0.21 0.25 0.31 0.08 0 2 21.0 Call 0.17 0.20 0.00 0.00 0 0 22.0 Call 0.14 0.17 0.00 0.00 0 0 23.0 Call 0.12 0.14 0.00 0.00 0 0 24.0 Call 0.10 0.12 0.00 0.00 0 0 25.0 Call 0.08 0.11 0.14 0.05 0 1 26.0 Call 0.06 0.11 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.00 0.08 0.00 0.00 0 0 3.0 Put 0.00 0.09 0.00 0.00 0 0 4.0 Put 0.00 0.11 0.00 0.00 0 0 5.0 Put 0.04 0.08 0.08 0.02 0 1 6.0 Put 0.07 0.17 0.00 0.00 0 0 7.0 Put 0.19 0.22 0.21 0.00 0 15 8.0 Put 0.30 0.35 0.33 0.00 0 302 9.0 Put 0.47 0.51 0.48 -0.01 0 74 10.0 Put 0.72 0.75 0.73 0.00 0 10,287 11.0 Put 1.04 1.09 1.09 0.03 0 55 12.0 Put 1.47 1.53 1.52 0.02 0 68 13.0 Put 2.00 2.06 2.02 -0.01 0 62 14.0 Put 2.62 2.69 2.38 -0.28 0 1 15.0 Put 3.30 3.40 3.30 -0.06 0 1,180 16.0 Put 4.05 4.20 0.00 0.00 0 0 17.0 Put 4.90 5.05 4.80 -0.17 0 30 18.0 Put 5.75 5.90 0.00 0.00 0 0 19.0 Put 6.70 6.80 0.00 0.00 0 0 20.0 Put 7.60 7.75 0.00 0.00 0 0 21.0 Put 8.55 8.70 0.00 0.00 0 0 22.0 Put 9.40 9.75 0.00 0.00 0 0 23.0 Put 10.35 10.80 0.00 0.00 0 0 24.0 Put 11.35 11.75 0.00 0.00 0 0 25.0 Put 12.35 12.80 0.00 0.00 0 0 26.0 Put 13.35 13.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 109 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.75 18.50 6.91 0 0 2.0 Call 10.50 10.75 0.00 0.00 0 0 3.0 Call 9.45 9.75 0.00 0.00 0 0 4.0 Call 8.40 8.80 0.00 0.00 0 0 5.0 Call 7.50 7.75 9.81 2.20 0 25 6.0 Call 6.45 6.85 6.80 0.12 0 12 7.0 Call 5.65 5.90 5.30 -0.48 0 8 8.0 Call 4.85 5.00 7.05 2.13 0 6 9.0 Call 4.05 4.25 5.75 1.62 0 61 10.0 Call 3.35 3.50 3.37 -0.06 0 155 11.0 Call 2.74 2.86 3.21 0.42 0 63 12.0 Call 2.21 2.30 2.48 0.22 0 827 13.0 Call 1.75 1.85 1.78 -0.02 0 1,118 14.0 Call 1.38 1.46 1.40 -0.02 0 1,368 15.0 Call 1.11 1.15 1.13 0.00 0 29,035 16.0 Call 0.87 0.93 0.94 0.04 0 2,109 17.0 Call 0.67 0.74 0.70 0.00 0 1,008 18.0 Call 0.55 0.59 0.57 0.00 0 1,745 19.0 Call 0.44 0.48 0.65 0.19 0 991 20.0 Call 0.36 0.39 0.39 0.01 0 2,414 21.0 Call 0.29 0.33 0.37 0.06 0 621 22.0 Call 0.24 0.29 0.25 -0.01 0 624 23.0 Call 0.20 0.24 0.22 0.00 0 466 24.0 Call 0.17 0.22 0.30 0.10 0 393 25.0 Call 0.16 0.19 0.17 0.00 0 1,042 26.0 Call 0.13 0.16 0.20 0.05 0 88 27.0 Call 0.13 0.14 0.20 0.07 0 461 28.0 Call 0.10 0.13 0.14 0.02 0 526 29.0 Call 0.09 0.12 0.15 0.04 0 323 30.0 Call 0.08 0.12 0.14 0.04 0 1,753 31.0 Call 0.04 0.15 0.11 0.01 0 608 32.0 Call 0.07 0.14 0.18 0.09 0 93 33.0 Call 0.03 0.12 0.10 0.01 0 375 34.0 Call 0.03 0.13 0.11 0.03 0 239 35.0 Call 0.03 0.13 0.12 0.04 0 860 36.0 Call 0.02 0.12 0.47 0.40 0 224 37.0 Call 0.03 0.12 0.10 0.03 0 142 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.03 0 41 2.0 Put 0.00 0.08 0.03 0.01 0 585 3.0 Put 0.00 0.10 0.05 0.00 0 135 4.0 Put 0.05 0.10 0.10 0.03 0 692 5.0 Put 0.06 0.15 0.17 0.06 0 2,954 6.0 Put 0.18 0.20 0.14 -0.05 0 3,772 7.0 Put 0.28 0.32 0.30 0.00 0 5,340 8.0 Put 0.43 0.47 0.45 0.00 0 1,856 9.0 Put 0.64 0.69 0.68 0.01 0 3,324 10.0 Put 0.93 0.99 0.95 -0.01 0 6,117 11.0 Put 1.29 1.35 1.34 0.02 0 1,649 12.0 Put 1.75 1.82 1.78 0.00 0 2,944 13.0 Put 2.28 2.37 2.32 -0.01 0 3,212 14.0 Put 2.87 3.00 2.93 -0.01 0 2,855 15.0 Put 3.55 3.70 3.62 -0.02 0 2,071 16.0 Put 4.35 4.45 4.25 -0.16 0 1,004 17.0 Put 5.15 5.30 5.20 0.00 0 639 18.0 Put 6.00 6.15 5.65 -0.41 0 1,044 19.0 Put 6.90 7.00 6.89 -0.06 0 523 20.0 Put 7.75 7.90 7.45 -0.40 0 980 21.0 Put 8.70 8.90 8.24 -0.54 0 346 22.0 Put 9.65 9.85 9.45 -0.28 0 661 23.0 Put 10.60 10.80 8.95 -1.73 0 228 24.0 Put 11.55 11.70 10.07 -1.58 0 448 25.0 Put 12.10 12.75 10.97 -1.65 0 279 26.0 Put 13.05 13.75 11.56 -2.03 0 87 27.0 Put 14.05 14.70 13.97 -0.60 0 85 28.0 Put 15.00 15.70 14.90 -0.65 0 66 29.0 Put 16.00 16.80 14.41 -2.12 0 171 30.0 Put 17.00 17.65 16.83 -0.70 0 35 31.0 Put 17.95 18.65 17.79 -0.73 0 135 32.0 Put 18.95 19.65 18.75 -0.76 0 116 33.0 Put 19.95 20.60 20.65 0.15 0 44 34.0 Put 20.90 21.60 19.58 -1.91 0 55 35.0 Put 21.90 22.60 21.30 -1.19 0 29 36.0 Put 22.90 23.60 22.85 -0.63 0 30 37.0 Put 23.90 24.60 24.25 -0.22 0 45 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 123 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.45 7.80 8.10 0.45 0 5 6.0 Call 6.55 7.00 0.00 0.00 0 0 7.0 Call 5.65 6.00 0.00 0.00 0 0 8.0 Call 4.85 5.05 6.60 1.61 0 2 9.0 Call 4.15 4.30 6.29 2.05 0 61 10.0 Call 3.40 3.60 5.30 1.77 0 25 11.0 Call 2.85 3.00 4.30 1.37 0 7 12.0 Call 2.33 2.45 2.36 -0.01 0 41 13.0 Call 1.86 1.97 1.99 0.08 0 718 14.0 Call 1.49 1.62 1.59 0.04 0 282 15.0 Call 1.21 1.30 1.26 0.00 0 402 16.0 Call 0.96 1.06 1.05 0.04 0 163 17.0 Call 0.76 0.86 0.83 0.02 0 865 18.0 Call 0.62 0.71 0.67 0.00 0 130 19.0 Call 0.50 0.58 0.55 0.01 0 281 20.0 Call 0.43 0.49 0.44 -0.02 0 323 21.0 Call 0.34 0.41 0.57 0.19 0 252 22.0 Call 0.29 0.35 0.31 -0.01 0 205 23.0 Call 0.25 0.30 0.36 0.09 0 179 24.0 Call 0.22 0.26 0.56 0.32 0 222 25.0 Call 0.19 0.23 0.23 0.02 0 325 26.0 Call 0.16 0.21 0.29 0.10 0 216 27.0 Call 0.14 0.20 0.25 0.08 0 323 28.0 Call 0.12 0.18 0.34 0.19 0 158 29.0 Call 0.11 0.17 0.30 0.16 0 211 30.0 Call 0.09 0.16 0.20 0.07 0 338 31.0 Call 0.08 0.15 0.26 0.14 0 209 32.0 Call 0.07 0.13 0.15 0.05 0 174 33.0 Call 0.07 0.14 0.24 0.14 0 42 34.0 Call 0.06 0.14 0.17 0.07 0 460 35.0 Call 0.06 0.13 0.10 0.01 0 267 36.0 Call 0.02 0.14 0.16 0.07 0 359 37.0 Call 0.05 0.12 0.09 0.01 0 258 38.0 Call 0.03 0.11 0.09 0.01 0 550 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.10 0.21 0.16 0.00 0 139 6.0 Put 0.18 0.25 0.22 0.00 0 27 7.0 Put 0.32 0.37 0.34 0.00 0 132 8.0 Put 0.49 0.55 0.50 -0.02 0 342 9.0 Put 0.74 0.80 0.74 -0.03 0 499 10.0 Put 1.03 1.09 1.04 -0.02 0 5,407 11.0 Put 1.41 1.50 1.45 0.00 0 159 12.0 Put 1.86 1.93 1.75 -0.14 0 275 13.0 Put 2.40 2.49 2.38 -0.05 0 668 14.0 Put 2.97 3.15 3.06 0.00 0 324 15.0 Put 3.70 3.90 3.50 -0.26 0 1,052 16.0 Put 4.40 4.60 4.17 -0.33 0 1,149 17.0 Put 5.20 5.40 4.34 -0.95 0 185 18.0 Put 6.10 6.25 4.65 -1.49 0 542 19.0 Put 6.95 7.10 6.55 -0.46 0 295 20.0 Put 7.80 8.05 7.46 -0.46 0 175 21.0 Put 8.75 8.90 7.75 -1.08 0 520 22.0 Put 9.70 9.85 8.11 -1.66 0 1,056 23.0 Put 10.65 10.80 9.05 -1.67 0 619 24.0 Put 11.60 11.75 11.25 -0.43 0 161 25.0 Put 12.15 12.75 12.20 -0.44 0 695 26.0 Put 13.10 13.80 13.00 -0.61 0 66 27.0 Put 14.05 14.80 12.70 -1.89 0 147 28.0 Put 15.05 15.75 11.45 -4.12 0 47 29.0 Put 16.00 16.75 17.40 0.85 0 171 30.0 Put 17.00 17.70 15.52 -2.02 0 106 31.0 Put 18.00 18.70 18.74 0.22 0 5 32.0 Put 18.95 19.70 18.15 -1.36 0 72 33.0 Put 19.95 20.70 12.72 -7.78 0 260 34.0 Put 20.95 21.65 17.50 -3.99 0 194 35.0 Put 21.90 22.65 21.35 -1.14 0 327 36.0 Put 22.90 23.65 17.10 -6.38 0 844 37.0 Put 23.90 24.65 23.20 -1.27 0 1,761 38.0 Put 24.90 25.65 25.30 -0.17 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 144 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.45 11.75 10.92 -0.67 0 1 2.0 Call 10.40 10.75 9.89 -0.70 0 0 3.0 Call 9.45 9.75 9.11 -0.49 0 1 4.0 Call 8.45 8.75 8.15 -0.46 0 1 5.0 Call 7.50 7.80 9.96 2.31 0 27 6.0 Call 6.55 6.90 7.92 1.20 0 1,117 7.0 Call 5.80 6.00 7.55 1.68 0 490 8.0 Call 5.00 5.15 5.05 -0.01 0 508 9.0 Call 4.25 4.40 4.50 0.18 0 45 10.0 Call 3.55 3.70 4.25 0.61 0 1,291 11.0 Call 2.92 3.15 3.49 0.44 0 114 12.0 Call 2.48 2.60 2.54 -0.01 0 376 13.0 Call 2.05 2.15 2.11 0.01 0 426 14.0 Call 1.68 1.78 1.73 0.00 0 1,030 15.0 Call 1.39 1.45 1.47 0.05 0 2,101 16.0 Call 1.14 1.21 1.15 -0.03 0 402 17.0 Call 0.94 1.01 0.97 0.00 0 1,592 18.0 Call 0.77 0.85 0.83 0.02 0 1,457 19.0 Call 0.65 0.72 0.70 0.01 0 1,074 20.0 Call 0.55 0.61 0.58 0.00 0 2,901 21.0 Call 0.46 0.52 0.50 0.01 0 282 22.0 Call 0.39 0.45 0.43 0.01 0 368 23.0 Call 0.33 0.39 0.36 0.00 0 921 24.0 Call 0.29 0.35 0.33 0.01 0 1,137 25.0 Call 0.26 0.30 0.29 0.01 0 3,128 26.0 Call 0.22 0.28 0.34 0.09 0 850 27.0 Call 0.21 0.28 0.25 0.01 0 349 28.0 Call 0.17 0.27 0.29 0.07 0 850 29.0 Call 0.15 0.25 0.28 0.08 0 178 30.0 Call 0.17 0.19 0.17 -0.01 0 4,156 31.0 Call 0.11 0.22 0.22 0.05 0 652 32.0 Call 0.10 0.21 0.32 0.17 0 344 33.0 Call 0.09 0.20 0.19 0.05 0 311 34.0 Call 0.08 0.19 0.23 0.09 0 866 35.0 Call 0.07 0.18 0.17 0.04 0 1,249 36.0 Call 0.07 0.17 0.25 0.13 0 370 37.0 Call 0.06 0.17 0.19 0.08 0 327 38.0 Call 0.06 0.16 0.22 0.11 0 370 39.0 Call 0.04 0.16 0.10 0.00 0 235 40.0 Call 0.07 0.11 0.12 0.03 0 3,166 41.0 Call 0.05 0.15 0.11 0.02 0 640 42.0 Call 0.05 0.14 0.12 0.03 0 863 43.0 Call 0.04 0.14 0.13 0.04 0 1,034 44.0 Call 0.03 0.14 0.08 -0.01 0 2,490 45.0 Call 0.05 0.14 0.14 0.06 0 3,904 46.0 Call 0.01 0.13 0.10 0.02 0 572 47.0 Call 0.01 0.13 0.11 0.03 0 52 48.0 Call 0.04 0.13 0.08 0.00 0 755 49.0 Call 0.03 0.13 0.91 0.83 0 98 50.0 Call 0.00 0.13 0.09 0.01 0 2,263 51.0 Call 0.04 0.10 0.07 0.00 0 213 52.0 Call 0.01 0.12 0.08 0.01 0 137 53.0 Call 0.00 0.12 0.08 0.01 0 34 54.0 Call 0.01 0.12 0.37 0.30 0 164 55.0 Call 0.01 0.12 0.11 0.04 0 555 56.0 Call 0.00 0.12 0.18 0.12 0 293 57.0 Call 0.00 0.12 0.64 0.58 0 18 58.0 Call 0.00 0.12 0.27 0.21 0 220 59.0 Call 0.00 0.12 0.85 0.79 0 59 60.0 Call 0.04 0.11 0.08 0.02 0 3,608 61.0 Call 0.00 0.11 0.75 0.69 0 101 62.0 Call 0.00 0.11 0.23 0.18 0 205 63.0 Call 0.00 0.11 0.55 0.50 0 533 64.0 Call 0.00 0.11 0.26 0.21 0 507 65.0 Call 0.05 0.11 0.07 0.02 0 7,272 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.03 0.03 0.00 0 5,157 2.0 Put 0.00 0.09 0.03 -0.03 0 747 3.0 Put 0.00 0.14 0.08 -0.01 0 227 4.0 Put 0.05 0.18 0.10 -0.02 0 1,768 5.0 Put 0.16 0.19 0.19 0.01 0 1,447 6.0 Put 0.25 0.28 0.27 0.00 0 2,815 7.0 Put 0.41 0.44 0.44 0.01 0 3,270 8.0 Put 0.60 0.65 0.62 0.00 0 2,422 9.0 Put 0.85 0.92 0.80 -0.09 0 3,232 10.0 Put 1.17 1.24 1.20 0.00 0 7,425 11.0 Put 1.57 1.65 1.63 0.02 0 2,592 12.0 Put 2.04 2.18 2.05 -0.06 0 1,194 13.0 Put 2.58 2.70 2.63 -0.02 0 2,215 14.0 Put 3.20 3.35 3.25 -0.02 0 2,830 15.0 Put 3.85 4.05 3.93 -0.03 0 1,723 16.0 Put 4.60 4.80 4.64 -0.06 0 1,712 17.0 Put 5.40 5.55 5.15 -0.34 0 304 18.0 Put 6.25 6.40 6.30 -0.02 0 699 19.0 Put 7.10 7.30 6.94 -0.24 0 716 20.0 Put 7.95 8.15 7.95 -0.12 0 2,321 21.0 Put 8.90 9.05 7.60 -1.37 0 756 22.0 Put 9.80 10.00 9.50 -0.39 0 674 23.0 Put 10.75 10.95 9.65 -1.18 0 234 24.0 Put 11.70 11.85 11.41 -0.37 0 1,640 25.0 Put 12.50 12.85 12.52 -0.21 0 633 26.0 Put 13.45 13.80 11.90 -1.80 0 842 27.0 Put 14.10 14.80 14.70 0.02 0 517 28.0 Put 15.10 15.80 13.90 -1.75 0 749 29.0 Put 16.05 16.80 16.76 0.13 0 45 30.0 Put 17.00 17.70 17.15 -0.45 0 970 31.0 Put 18.00 18.75 18.37 -0.21 0 269 32.0 Put 19.00 19.70 17.95 -1.62 0 127 33.0 Put 19.95 20.70 20.87 0.32 0 61 34.0 Put 20.95 21.65 21.16 -0.38 0 99 35.0 Put 21.95 22.70 21.89 -0.64 0 222 36.0 Put 22.90 23.65 23.26 -0.26 0 117 37.0 Put 23.90 24.65 23.40 -1.11 0 67 38.0 Put 24.90 25.70 22.95 -2.55 0 1,124 39.0 Put 25.90 26.80 24.25 -2.24 0 32 40.0 Put 26.90 27.65 27.40 -0.08 0 799 41.0 Put 27.85 28.65 28.74 0.26 0 528 42.0 Put 28.85 29.65 30.24 0.77 0 603 43.0 Put 29.85 30.75 30.87 0.40 0 738 44.0 Put 30.85 31.75 21.05 -10.41 0 161 45.0 Put 31.85 32.65 31.30 -1.16 0 319 46.0 Put 32.85 33.75 21.20 -12.25 0 112 47.0 Put 33.85 34.70 24.80 -9.65 0 7 48.0 Put 34.85 35.70 21.50 -13.95 0 31 49.0 Put 35.85 36.75 25.85 -10.59 0 13 50.0 Put 36.85 37.70 31.57 -5.87 0 135 51.0 Put 37.85 38.75 28.85 -9.59 0 12 52.0 Put 38.85 39.65 26.50 -12.94 0 220 53.0 Put 39.80 40.85 27.50 -12.93 0 275 54.0 Put 40.80 41.85 28.35 -13.08 0 325 55.0 Put 41.80 42.90 29.30 -13.13 0 0 56.0 Put 42.80 43.85 37.00 -6.43 0 0 57.0 Put 43.80 44.85 32.40 -12.02 0 0 58.0 Put 44.80 45.85 0.00 0.00 0 0 59.0 Put 45.80 46.95 34.20 -12.22 0 5 60.0 Put 46.80 47.75 44.90 -2.52 0 1,726 61.0 Put 47.80 48.70 46.05 -2.37 0 492 62.0 Put 48.80 49.70 46.95 -2.46 0 285 63.0 Put 49.80 50.70 37.10 -13.31 0 2 64.0 Put 50.80 51.70 38.00 -13.41 0 0 65.0 Put 51.80 52.70 51.23 -1.18 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 200 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.45 10.75 0.00 0.00 0 0 3.0 Call 9.40 9.75 11.32 1.73 0 1 4.0 Call 8.40 8.90 10.38 1.76 0 1 5.0 Call 7.55 7.90 0.00 0.00 0 0 6.0 Call 6.65 7.00 0.00 0.00 0 0 7.0 Call 5.95 6.10 8.35 2.33 0 1 8.0 Call 5.20 5.35 7.45 2.18 0 1 9.0 Call 4.50 4.65 5.15 0.53 0 0 10.0 Call 3.90 4.05 4.00 0.02 0 22 11.0 Call 3.35 3.50 4.00 0.57 0 10 12.0 Call 2.84 3.00 2.96 0.02 0 27 13.0 Call 2.46 2.61 2.52 -0.01 0 34 14.0 Call 2.11 2.23 2.41 0.24 0 69 15.0 Call 1.79 1.92 1.83 -0.03 0 164 16.0 Call 1.55 1.67 1.92 0.31 0 199 17.0 Call 1.33 1.45 1.36 -0.03 0 276 18.0 Call 1.14 1.25 1.17 -0.03 0 108 19.0 Call 0.98 1.10 1.35 0.31 0 42 20.0 Call 0.85 0.96 0.90 0.00 0 825 21.0 Call 0.76 0.85 1.10 0.29 0 110 22.0 Call 0.66 0.75 0.89 0.19 0 51 23.0 Call 0.58 0.66 0.67 0.05 0 4 24.0 Call 0.50 0.59 0.56 0.01 0 5 25.0 Call 0.46 0.53 0.68 0.19 0 285 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.15 0.00 0.00 0 0 3.0 Put 0.04 0.16 0.12 0.02 0 337 4.0 Put 0.09 0.21 0.00 0.00 0 0 5.0 Put 0.25 0.30 0.26 -0.01 0 813 6.0 Put 0.37 0.45 0.44 0.03 0 616 7.0 Put 0.58 0.65 0.61 0.00 0 1,523 8.0 Put 0.83 0.90 0.88 0.01 0 1,097 9.0 Put 1.15 1.27 1.20 -0.01 0 1,375 10.0 Put 1.52 1.62 1.54 -0.03 0 148 11.0 Put 1.96 2.06 1.90 -0.11 0 12 12.0 Put 2.46 2.57 2.52 0.00 0 279 13.0 Put 3.00 3.15 3.10 0.00 0 1,218 14.0 Put 3.65 3.80 3.74 0.02 0 140 15.0 Put 4.40 4.50 4.41 0.01 0 28 16.0 Put 5.05 5.20 5.50 0.36 0 17 17.0 Put 5.85 6.00 5.45 -0.46 0 20 18.0 Put 6.60 6.80 6.50 -0.20 0 481 19.0 Put 7.45 7.65 7.20 -0.33 0 162 20.0 Put 7.90 8.50 7.93 -0.46 0 513 21.0 Put 8.80 9.35 8.60 -0.67 0 459 22.0 Put 9.65 10.25 9.80 -0.36 0 1 23.0 Put 10.55 11.15 0.00 0.00 0 0 24.0 Put 11.45 12.10 11.62 -0.36 0 188 25.0 Put 12.40 13.05 11.24 -1.69 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 214 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.45 7.95 8.40 0.72 0 1 6.0 Call 6.70 7.05 0.00 0.00 0 0 7.0 Call 6.00 6.15 0.00 0.00 0 0 8.0 Call 5.25 5.40 7.65 2.38 0 22 9.0 Call 4.55 4.70 6.31 1.74 0 2 10.0 Call 3.95 4.10 4.55 0.60 0 96 11.0 Call 3.40 3.60 4.00 0.60 0 2 12.0 Call 2.73 3.10 3.11 0.10 0 22 13.0 Call 2.55 2.71 3.80 1.17 0 201 14.0 Call 2.15 2.33 2.25 0.01 0 28 15.0 Call 1.89 2.04 2.25 0.29 0 195 16.0 Call 1.62 1.81 2.08 0.41 0 347 17.0 Call 1.41 1.57 1.80 0.32 0 515 18.0 Call 1.24 1.37 1.60 0.30 0 128 19.0 Call 1.05 1.21 1.39 0.28 0 68 20.0 Call 0.93 1.08 1.21 0.23 0 533 21.0 Call 0.81 0.94 1.12 0.24 0 278 22.0 Call 0.77 0.81 1.39 0.60 0 757 23.0 Call 0.63 0.77 1.25 0.55 0 31 24.0 Call 0.58 0.69 0.78 0.15 0 140 25.0 Call 0.52 0.60 0.78 0.22 0 2,902 26.0 Call 0.47 0.54 0.67 0.17 0 111 27.0 Call 0.42 0.49 0.60 0.14 0 54 28.0 Call 0.38 0.46 0.58 0.16 0 1,754 29.0 Call 0.34 0.41 0.71 0.33 0 68 30.0 Call 0.31 0.39 0.54 0.19 0 312 31.0 Call 0.28 0.37 1.18 0.86 0 12 32.0 Call 0.25 0.34 0.53 0.23 0 65 33.0 Call 0.24 0.34 0.30 0.01 0 60 34.0 Call 0.22 0.38 0.38 0.10 0 5 35.0 Call 0.18 0.37 0.32 0.05 0 424 36.0 Call 0.19 0.30 0.20 -0.05 0 10 37.0 Call 0.15 0.34 0.37 0.13 0 272 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.27 0.31 0.32 0.03 0 1,894 6.0 Put 0.42 0.49 0.44 -0.01 0 140 7.0 Put 0.63 0.72 0.64 -0.04 0 1,162 8.0 Put 0.89 1.00 0.93 -0.01 0 385 9.0 Put 1.20 1.31 1.26 0.00 0 270 10.0 Put 1.54 1.70 1.65 0.02 0 158 11.0 Put 1.98 2.14 1.94 -0.14 0 43 12.0 Put 2.53 2.83 2.63 -0.05 0 98 13.0 Put 3.10 3.30 3.15 -0.14 0 618 14.0 Put 3.70 3.90 3.50 -0.40 0 45 15.0 Put 4.40 4.60 4.15 -0.45 0 155 16.0 Put 5.15 5.30 4.30 -1.00 0 70 17.0 Put 5.90 6.10 5.15 -0.95 0 297 18.0 Put 6.65 6.95 6.50 -0.40 0 71 19.0 Put 7.15 7.70 6.47 -1.23 0 366 20.0 Put 8.00 8.55 7.75 -0.80 0 59 21.0 Put 8.85 9.45 8.79 -0.65 0 200 22.0 Put 9.70 10.40 6.85 -3.49 0 3 23.0 Put 10.60 11.25 11.90 0.66 0 407 24.0 Put 11.50 12.15 6.01 -6.14 0 4 25.0 Put 12.40 13.25 8.69 -4.38 0 2 26.0 Put 13.35 14.15 12.05 -1.96 0 6 27.0 Put 14.30 15.15 12.80 -2.15 0 21 28.0 Put 15.20 16.05 12.22 -3.68 0 2 29.0 Put 16.15 17.00 0.00 0.00 0 0 30.0 Put 17.15 18.00 18.10 0.29 0 5 31.0 Put 18.10 19.00 0.00 0.00 0 0 32.0 Put 19.05 19.90 18.25 -1.50 0 10 33.0 Put 20.00 20.90 11.00 -9.73 0 2 34.0 Put 21.00 21.90 12.10 -9.61 0 1 35.0 Put 21.95 22.85 22.04 -0.65 0 76 36.0 Put 22.95 23.85 22.62 -1.05 0 74 37.0 Put 23.90 24.80 24.00 -0.66 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 305 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.90 5.10 5.35 0.33 0 613 10.0 Call 4.30 4.55 5.10 0.65 0 14 11.0 Call 3.85 4.05 3.90 -0.02 0 46 12.0 Call 3.35 3.65 5.13 1.73 0 4 13.0 Call 3.00 3.25 3.10 0.01 0 24 14.0 Call 2.66 2.93 3.00 0.21 0 9 15.0 Call 2.36 2.58 2.40 -0.08 0 47 16.0 Call 2.09 2.35 2.50 0.28 0 173 17.0 Call 1.85 2.13 1.90 -0.09 0 34 18.0 Call 1.65 1.86 2.00 0.24 0 2,010 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.18 1.92 1.93 0.38 0 459 10.0 Put 1.57 2.37 2.01 0.04 0 187 11.0 Put 2.00 2.84 2.09 -0.33 0 2 12.0 Put 2.43 3.25 3.80 0.92 0 8 13.0 Put 3.50 3.95 3.50 -0.06 0 23 14.0 Put 3.45 4.50 3.61 -0.62 0 3 15.0 Put 4.10 5.30 4.97 0.06 0 33 16.0 Put 4.80 5.90 4.58 -1.05 0 1 17.0 Put 5.35 6.75 0.00 0.00 0 0 18.0 Put 6.20 7.50 5.95 -1.18 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 508 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.25 11.85 13.05 1.46 0 15 2.0 Call 10.30 10.90 12.47 1.86 0 15 3.0 Call 9.45 9.90 9.65 0.00 0 33 4.0 Call 8.60 9.10 10.70 1.81 0 3 5.0 Call 7.90 8.30 8.50 0.34 0 40 6.0 Call 7.20 7.65 7.50 0.05 0 15 7.0 Call 6.60 7.00 7.32 0.54 0 55 8.0 Call 6.00 6.45 6.05 -0.10 0 508 9.0 Call 5.50 5.90 5.69 0.06 0 188 10.0 Call 5.00 5.40 5.20 0.10 0 715 11.0 Call 4.65 4.95 4.70 0.01 0 1,800 12.0 Call 4.20 4.60 4.39 0.05 0 2,399 13.0 Call 3.85 4.10 4.15 0.17 0 5,888 14.0 Call 3.55 3.80 3.98 0.31 0 4,349 15.0 Call 3.35 3.40 3.37 -0.01 0 6,621 16.0 Call 3.00 3.30 3.20 0.06 0 395 17.0 Call 2.75 3.05 2.90 -0.01 0 269 18.0 Call 2.56 2.85 2.97 0.27 0 361 19.0 Call 2.35 2.61 2.49 0.00 0 381 20.0 Call 2.25 2.47 2.27 -0.07 0 4,879 21.0 Call 2.05 2.31 2.24 0.05 0 296 22.0 Call 1.92 2.17 2.49 0.44 0 256 23.0 Call 1.79 2.03 2.27 0.36 0 370 24.0 Call 1.67 1.91 1.85 0.05 0 321 25.0 Call 1.60 1.79 1.70 0.01 0 2,896 26.0 Call 1.42 1.69 1.80 0.23 0 676 27.0 Call 1.39 1.63 2.13 0.63 0 466 28.0 Call 1.30 1.52 1.75 0.33 0 364 29.0 Call 1.23 1.43 1.50 0.15 0 498 30.0 Call 1.26 1.35 1.25 -0.05 0 2,081 31.0 Call 1.10 1.32 1.78 0.54 0 337 32.0 Call 1.00 1.27 1.75 0.56 0 221 33.0 Call 1.08 1.17 1.29 0.16 0 240 34.0 Call 0.84 1.59 1.50 0.42 0 395 35.0 Call 0.99 1.13 1.00 -0.03 0 2,121 36.0 Call 0.73 1.48 1.18 0.20 0 139 37.0 Call 0.75 1.31 1.02 0.10 0 95 38.0 Call 0.75 1.31 1.00 0.13 0 647 39.0 Call 0.59 1.33 0.93 0.11 0 192 40.0 Call 0.71 0.79 0.79 0.03 0 3,502 41.0 Call 0.51 0.90 0.90 0.15 0 80 42.0 Call 0.47 0.92 0.80 0.07 0 379 43.0 Call 0.60 0.86 0.76 0.05 0 509 44.0 Call 0.58 1.15 0.90 0.20 0 116 45.0 Call 0.64 0.73 0.75 0.07 0 1,619 46.0 Call 0.55 1.09 0.79 0.13 0 57 47.0 Call 0.32 1.07 0.70 0.05 0 37 48.0 Call 0.29 1.04 0.65 0.02 0 49 49.0 Call 0.49 1.02 1.58 0.97 0 29 50.0 Call 0.50 0.63 0.63 0.03 0 1,873 51.0 Call 0.23 0.98 0.68 0.10 0 86 52.0 Call 0.21 0.96 0.65 0.09 0 49 53.0 Call 0.19 0.94 0.63 0.08 0 50 54.0 Call 0.17 0.92 0.55 0.02 0 22 55.0 Call 0.41 0.68 0.50 -0.01 0 1,428 56.0 Call 0.14 0.89 0.58 0.08 0 59 57.0 Call 0.13 0.88 0.58 0.10 0 9 58.0 Call 0.11 0.86 0.57 0.11 0 38 59.0 Call 0.10 0.85 0.56 0.11 0 26 60.0 Call 0.15 0.52 0.44 0.01 0 789 61.0 Call 0.10 0.82 0.50 0.08 0 16 62.0 Call 0.22 0.81 0.45 0.03 0 225 63.0 Call 0.13 0.80 0.45 0.04 0 560 64.0 Call 0.10 0.79 0.42 0.02 0 71 65.0 Call 0.37 0.42 0.38 -0.02 0 9,600 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.03 0 507 2.0 Put 0.15 0.24 0.20 0.01 0 517 3.0 Put 0.08 0.39 0.35 0.09 0 481 4.0 Put 0.16 0.91 0.50 -0.04 0 37 5.0 Put 0.76 0.90 0.78 -0.04 0 458 6.0 Put 0.70 1.45 1.00 -0.10 0 119 7.0 Put 1.05 1.80 1.30 -0.12 0 72 8.0 Put 1.45 2.00 1.65 -0.13 0 41 9.0 Put 1.86 2.80 2.13 -0.10 0 185 10.0 Put 2.52 2.80 3.13 0.45 0 762 11.0 Put 2.80 3.65 3.52 0.28 0 345 12.0 Put 3.45 4.35 3.92 0.06 0 320 13.0 Put 4.10 5.00 4.52 0.05 0 158 14.0 Put 4.40 5.70 5.10 -0.04 0 331 15.0 Put 5.65 6.10 5.87 0.06 0 621 16.0 Put 5.75 7.10 6.60 0.06 0 251 17.0 Put 6.30 7.80 6.60 -0.68 0 115 18.0 Put 7.05 8.55 7.95 -0.10 0 184 19.0 Put 7.80 9.30 8.35 -0.46 0 105 20.0 Put 8.55 10.05 8.70 -0.94 0 297 21.0 Put 9.35 10.90 10.05 -0.41 0 257 22.0 Put 10.15 12.15 10.80 -0.49 0 160 23.0 Put 10.80 12.95 11.05 -1.08 0 95 24.0 Put 11.65 13.80 12.91 -0.09 0 117 25.0 Put 12.50 14.65 14.10 0.23 0 1,691 26.0 Put 13.40 15.50 15.78 1.04 0 178 27.0 Put 14.30 16.40 12.93 -2.71 0 347 28.0 Put 15.20 17.25 17.20 0.65 0 137 29.0 Put 16.10 18.15 16.82 -0.65 0 96 30.0 Put 17.05 19.05 17.95 -0.44 0 193 31.0 Put 17.95 19.95 18.89 -0.43 0 7 32.0 Put 18.90 20.85 19.45 -0.81 0 153 33.0 Put 19.80 21.85 21.28 0.09 0 9 34.0 Put 20.80 23.00 21.61 -0.52 0 11 35.0 Put 21.75 24.15 22.74 -0.33 0 115 36.0 Put 22.65 24.85 25.02 1.01 0 53 37.0 Put 23.65 25.80 23.59 -1.36 0 12 38.0 Put 24.60 26.75 25.10 -0.79 0 54 39.0 Put 25.55 27.70 27.45 0.62 0 34 40.0 Put 26.55 28.65 26.00 -1.78 0 1,019 41.0 Put 27.50 29.60 29.67 0.91 0 22 42.0 Put 28.50 30.60 28.24 -1.49 0 242 43.0 Put 29.50 31.55 29.43 -1.28 0 37 44.0 Put 30.45 32.65 24.79 -6.90 0 40 45.0 Put 31.45 33.45 31.60 -1.07 0 21 46.0 Put 32.45 34.55 32.28 -1.37 0 9 47.0 Put 33.45 35.50 33.06 -1.57 0 90 48.0 Put 34.45 36.40 34.27 -1.34 0 125 49.0 Put 35.40 37.40 33.70 -2.89 0 16 50.0 Put 36.40 38.40 37.10 -0.47 0 28 51.0 Put 37.35 39.35 37.14 -1.42 0 5 52.0 Put 38.35 40.30 38.59 -0.95 0 131 53.0 Put 39.35 41.85 0.00 0.00 0 0 54.0 Put 40.30 42.85 40.68 -0.83 0 204 55.0 Put 41.30 43.85 41.32 -1.18 0 12 56.0 Put 42.15 44.85 42.03 -1.45 0 399 57.0 Put 43.10 45.85 43.50 -0.97 0 8 58.0 Put 44.10 46.85 36.59 -8.87 0 8 59.0 Put 45.10 47.85 45.60 -0.85 0 6 60.0 Put 46.10 48.85 46.24 -1.20 0 474 61.0 Put 47.10 49.85 36.45 -11.99 0 154 62.0 Put 48.10 50.80 40.25 -9.18 0 9 63.0 Put 49.10 51.80 40.30 -10.13 0 120 64.0 Put 50.05 52.85 0.00 0.00 0 0 65.0 Put 51.00 53.85 50.70 -1.72 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 30, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.45 12.46 12.32 0.00 0.00 5600X700 0.00 0.00 61,585 Tue Aug 30 2022 8:45:55 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 2 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.25 7.45 0.00 0.00 0 0 6.0 Call 6.25 6.40 0.00 0.00 0 0 7.0 Call 5.25 5.35 0.00 0.00 0 0 7.5 Call 4.75 4.90 0.00 0.00 0 0 8.0 Call 4.25 4.40 0.00 0.00 0 0 8.5 Call 3.75 3.90 0.00 0.00 0 0 9.0 Call 3.25 3.50 5.88 2.56 0 20 9.5 Call 2.78 2.91 0.00 0.00 0 0 10.0 Call 2.26 2.38 2.47 0.15 0 11 10.5 Call 1.78 1.92 0.00 0.00 0 0 11.0 Call 1.31 1.41 1.50 0.15 0 24 11.5 Call 0.87 0.93 0.91 0.01 0 4 12.0 Call 0.48 0.53 0.54 0.04 0 537 12.5 Call 0.21 0.26 0.24 0.00 0 3,315 13.0 Call 0.08 0.11 0.09 0.00 0 4,946 13.5 Call 0.04 0.05 0.05 0.00 0 2,262 14.0 Call 0.02 0.03 0.03 0.00 0 2,248 14.5 Call 0.01 0.03 0.02 0.00 0 1,462 15.0 Call 0.00 0.02 0.02 0.00 0 1,878 15.5 Call 0.01 0.03 0.02 0.01 0 827 16.0 Call 0.01 0.02 0.02 0.01 0 1,480 16.5 Call 0.00 0.02 0.02 0.02 0 106 17.0 Call 0.00 0.02 0.02 0.02 0 414 17.5 Call 0.00 0.02 0.01 0.01 0 51 18.0 Call 0.00 0.03 0.01 0.01 0 77 18.5 Call 0.00 0.03 0.03 0.00 0 8 19.0 Call 0.00 0.03 0.03 0.03 0 36 19.5 Call 0.00 0.01 0.09 0.00 0 17 20.0 Call 0.00 0.01 0.02 0.02 0 68 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.09 0.09 0 2 22.0 Call 0.00 0.03 0.02 0.02 0 5 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.01 0.00 0 1 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.02 0.01 0 16 8.5 Put 0.00 0.03 0.01 0.00 0 6 9.0 Put 0.00 0.01 0.01 0.00 0 581 9.5 Put 0.01 0.02 0.01 0.00 0 549 10.0 Put 0.01 0.02 0.02 0.00 0 2,156 10.5 Put 0.02 0.03 0.03 0.00 0 898 11.0 Put 0.04 0.06 0.04 -0.01 0 2,014 11.5 Put 0.09 0.11 0.10 0.00 0 1,823 12.0 Put 0.20 0.22 0.20 -0.01 0 4,224 12.5 Put 0.41 0.48 0.44 0.00 0 2,849 13.0 Put 0.77 0.80 0.79 -0.01 0 3,546 13.5 Put 1.20 1.33 1.20 -0.05 0 960 14.0 Put 1.69 1.75 1.70 -0.03 0 985 14.5 Put 2.16 2.30 2.06 -0.17 0 258 15.0 Put 2.67 2.76 2.72 0.00 0 456 15.5 Put 3.15 3.25 3.15 -0.07 0 33 16.0 Put 3.65 3.75 3.65 -0.06 0 32 16.5 Put 4.15 4.25 4.21 0.00 0 102 17.0 Put 4.60 4.80 4.35 -0.36 0 5 17.5 Put 5.15 5.30 4.16 -1.05 0 10 18.0 Put 5.65 5.75 4.73 -0.98 0 6 18.5 Put 6.15 6.25 6.10 -0.11 0 68 19.0 Put 6.55 6.80 6.60 -0.11 0 0 19.5 Put 7.05 7.25 0.00 0.00 0 0 20.0 Put 7.55 7.75 7.57 -0.14 0 3 20.5 Put 8.00 8.30 0.00 0.00 0 0 21.0 Put 8.60 8.75 8.66 -0.05 0 2 22.0 Put 9.60 9.75 10.05 0.34 0 2 23.0 Put 10.60 10.75 9.91 -0.80 0 2 24.0 Put 11.50 11.80 0.00 0.00 0 0 25.0 Put 12.55 12.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.25 7.40 0.00 0.00 0 0 6.0 Call 6.25 6.40 0.00 0.00 0 0 7.0 Call 5.25 5.35 0.00 0.00 0 0 7.5 Call 4.75 4.90 0.00 0.00 0 0 8.0 Call 4.25 4.40 0.00 0.00 0 0 8.5 Call 3.75 3.90 0.00 0.00 0 0 9.0 Call 3.25 3.40 0.00 0.00 0 0 9.5 Call 2.78 2.91 0.00 0.00 0 0 10.0 Call 2.31 2.51 3.40 1.04 0 6 10.5 Call 1.87 1.93 2.87 0.97 0 1 11.0 Call 1.44 1.49 2.42 0.96 0 4 11.5 Call 1.01 1.09 1.21 0.15 0 21 12.0 Call 0.69 0.74 0.76 0.05 0 82 12.5 Call 0.41 0.48 0.47 0.03 0 460 13.0 Call 0.26 0.29 0.32 0.05 0 1,071 13.5 Call 0.15 0.17 0.17 0.01 0 1,214 14.0 Call 0.08 0.10 0.10 0.01 0 554 14.5 Call 0.05 0.07 0.06 0.00 0 1,219 15.0 Call 0.03 0.05 0.04 0.00 0 186 15.5 Call 0.03 0.04 0.03 0.00 0 310 16.0 Call 0.02 0.03 0.03 0.00 0 414 16.5 Call 0.02 0.03 0.02 0.00 0 62 17.0 Call 0.00 0.02 0.02 0.00 0 57 17.5 Call 0.00 0.03 0.03 0.02 0 131 18.0 Call 0.00 0.03 0.03 0.02 0 54 18.5 Call 0.00 0.03 0.02 0.01 0 6 19.0 Call 0.00 0.03 0.03 0.03 0 10 19.5 Call 0.00 0.03 0.08 0.08 0 37 20.0 Call 0.00 0.03 0.02 0.02 0 43 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.05 0 24 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.04 0.04 0 1 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 30 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.02 0.00 0 2 8.0 Put 0.01 0.03 0.02 0.00 0 50 8.5 Put 0.02 0.03 0.10 0.08 0 1 9.0 Put 0.03 0.04 0.04 0.00 0 99 9.5 Put 0.04 0.06 0.05 0.00 0 502 10.0 Put 0.06 0.07 0.07 0.00 0 522 10.5 Put 0.10 0.11 0.13 0.03 0 463 11.0 Put 0.16 0.18 0.17 0.00 0 411 11.5 Put 0.26 0.28 0.26 -0.01 0 257 12.0 Put 0.41 0.44 0.41 -0.01 0 1,693 12.5 Put 0.65 0.68 0.65 -0.01 0 2,671 13.0 Put 0.95 1.00 0.98 -0.01 0 1,311 13.5 Put 1.34 1.40 1.34 -0.04 0 558 14.0 Put 1.77 1.85 1.76 -0.05 0 711 14.5 Put 2.18 2.35 2.03 -0.25 0 481 15.0 Put 2.68 2.81 2.45 -0.31 0 269 15.5 Put 3.15 3.30 2.24 -1.01 0 524 16.0 Put 3.65 3.80 2.80 -0.94 0 42 16.5 Put 4.15 4.30 2.40 -1.84 0 1 17.0 Put 4.65 4.80 4.61 -0.12 0 1 17.5 Put 5.15 5.30 5.20 -0.03 0 6 18.0 Put 5.65 5.80 0.00 0.00 0 0 18.5 Put 6.10 6.30 0.00 0.00 0 0 19.0 Put 6.65 6.75 6.67 -0.05 0 26 19.5 Put 7.15 7.30 0.00 0.00 0 0 20.0 Put 7.55 7.80 6.78 -0.93 0 7 21.0 Put 8.50 8.85 8.59 -0.12 0 1 22.0 Put 9.60 9.80 9.60 -0.11 0 3 23.0 Put 10.55 10.80 8.35 -2.36 0 2 24.0 Put 11.55 11.80 0.00 0.00 0 0 25.0 Put 12.60 12.75 11.81 -0.90 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 17 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.25 11.35 11.60 0.28 0 0 2.0 Call 10.25 10.35 11.40 1.08 0 1 3.0 Call 9.25 9.35 0.00 0.00 0 0 4.0 Call 8.25 8.35 8.70 0.38 0 2 5.0 Call 7.25 7.40 9.08 1.76 0 183 6.0 Call 6.25 6.35 8.56 2.24 0 2,451 7.0 Call 5.25 5.35 5.57 0.25 0 939 7.5 Call 4.75 4.90 0.00 0.00 0 0 8.0 Call 4.20 4.45 5.15 0.81 0 11 8.5 Call 3.80 3.90 0.00 0.00 0 0 9.0 Call 3.30 3.40 5.91 2.54 0 15 9.5 Call 2.80 2.97 0.00 0.00 0 0 10.0 Call 2.40 2.45 2.43 -0.01 0 273 10.5 Call 1.94 2.02 2.11 0.12 0 1 11.0 Call 1.57 1.60 1.58 0.00 0 245 11.5 Call 1.18 1.23 1.27 0.05 0 15 12.0 Call 0.88 0.92 0.91 0.02 0 2,482 12.5 Call 0.60 0.66 0.65 0.02 0 342 13.0 Call 0.41 0.44 0.44 0.01 0 2,260 13.5 Call 0.28 0.30 0.29 0.00 0 600 14.0 Call 0.19 0.20 0.20 0.00 0 2,590 14.5 Call 0.12 0.14 0.13 0.00 0 674 15.0 Call 0.08 0.10 0.09 0.00 0 9,558 15.5 Call 0.06 0.07 0.08 0.01 0 444 16.0 Call 0.05 0.06 0.05 0.00 0 4,275 16.5 Call 0.03 0.05 0.05 0.01 0 160 17.0 Call 0.03 0.04 0.04 0.00 0 2,608 17.5 Call 0.02 0.04 0.09 0.06 0 561 18.0 Call 0.02 0.03 0.02 -0.01 0 3,682 18.5 Call 0.02 0.03 0.06 0.04 0 400 19.0 Call 0.01 0.03 0.03 0.01 0 2,281 20.0 Call 0.01 0.02 0.03 0.01 0 5,310 21.0 Call 0.00 0.03 0.02 0.01 0 1,235 22.0 Call 0.00 0.03 0.01 0.00 0 1,031 23.0 Call 0.00 0.02 0.01 0.01 0 1,371 24.0 Call 0.00 0.03 0.02 0.02 0 1,269 25.0 Call 0.00 0.03 0.01 0.01 0 1,984 26.0 Call 0.00 0.03 0.01 0.01 0 590 27.0 Call 0.00 0.03 0.04 0.04 0 635 28.0 Call 0.00 0.01 0.02 0.02 0 912 29.0 Call 0.00 0.03 0.01 0.01 0 472 30.0 Call 0.00 0.03 0.01 0.01 0 3,278 31.0 Call 0.00 0.03 0.02 0.02 0 517 32.0 Call 0.00 0.03 0.02 0.02 0 611 33.0 Call 0.00 0.03 0.03 0.03 0 527 34.0 Call 0.00 0.03 0.01 0.01 0 376 35.0 Call 0.00 0.03 0.01 0.01 0 1,171 36.0 Call 0.00 0.03 0.09 0.09 0 538 37.0 Call 0.00 0.03 0.06 0.06 0 643 38.0 Call 0.00 0.03 0.07 0.07 0 414 39.0 Call 0.00 0.03 0.01 0.01 0 769 40.0 Call 0.00 0.02 0.01 0.01 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 165 2.0 Put 0.00 0.02 0.03 0.03 0 562 3.0 Put 0.00 0.02 0.01 0.01 0 202 4.0 Put 0.00 0.02 0.05 0.05 0 147 5.0 Put 0.00 0.02 0.01 0.01 0 2,257 6.0 Put 0.00 0.03 0.01 0.01 0 246 7.0 Put 0.01 0.02 0.02 0.00 0 3,136 7.5 Put 0.02 0.03 0.02 0.00 0 1,600 8.0 Put 0.03 0.04 0.03 -0.01 0 4,888 8.5 Put 0.05 0.06 0.00 0.00 0 0 9.0 Put 0.06 0.08 0.07 0.00 0 5,602 9.5 Put 0.09 0.10 0.10 0.00 0 1,402 10.0 Put 0.13 0.15 0.13 -0.01 0 9,476 10.5 Put 0.18 0.21 0.20 0.00 0 1,683 11.0 Put 0.27 0.30 0.29 0.00 0 6,022 11.5 Put 0.41 0.43 0.41 -0.01 0 2,329 12.0 Put 0.57 0.62 0.60 0.00 0 19,913 12.5 Put 0.82 0.86 0.83 0.00 0 304 13.0 Put 1.13 1.18 1.12 -0.01 0 15,224 13.5 Put 1.48 1.56 1.42 -0.07 0 23 14.0 Put 1.86 1.95 1.89 -0.01 0 5,679 14.5 Put 2.32 2.36 2.11 -0.22 0 10 15.0 Put 2.74 2.88 2.74 -0.05 0 4,026 15.5 Put 3.20 3.35 3.20 -0.07 0 2 16.0 Put 3.70 3.85 3.70 -0.05 0 2,454 16.5 Put 4.15 4.30 3.40 -0.84 0 26 17.0 Put 4.70 4.80 4.66 -0.07 0 5,132 17.5 Put 5.15 5.30 0.00 0.00 0 0 18.0 Put 5.65 5.80 5.70 -0.02 0 2,484 18.5 Put 6.15 6.30 6.36 0.14 0 2 19.0 Put 6.65 6.80 6.40 -0.32 0 1,309 20.0 Put 7.65 7.80 7.58 -0.13 0 2,257 21.0 Put 8.65 8.75 8.48 -0.23 0 365 22.0 Put 9.65 9.75 9.60 -0.10 0 631 23.0 Put 10.65 10.75 10.75 0.06 0 581 24.0 Put 11.65 11.75 11.65 -0.04 0 335 25.0 Put 12.65 12.80 12.42 -0.27 0 1,076 26.0 Put 13.60 13.80 13.63 -0.06 0 489 27.0 Put 14.65 14.75 14.75 0.06 0 240 28.0 Put 15.60 15.75 15.46 -0.23 0 259 29.0 Put 16.60 16.75 14.19 -2.49 0 251 30.0 Put 17.50 17.80 17.63 -0.05 0 500 31.0 Put 18.45 19.15 17.72 -0.96 0 375 32.0 Put 19.15 20.15 19.65 -0.03 0 49 33.0 Put 20.40 21.15 19.85 -0.83 0 17 34.0 Put 21.15 22.15 19.37 -2.31 0 15 35.0 Put 22.45 23.05 21.85 -0.83 0 16 36.0 Put 23.15 24.15 22.84 -0.84 0 14 37.0 Put 24.45 25.15 24.20 -0.48 0 236 38.0 Put 25.45 26.05 24.80 -0.88 0 141 39.0 Put 26.40 27.15 26.40 -0.28 0 0 40.0 Put 27.45 28.05 27.21 -0.47 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.20 7.45 0.00 0.00 0 0 8.0 Call 4.25 4.45 0.00 0.00 0 0 8.5 Call 3.75 4.00 0.00 0.00 0 0 9.0 Call 3.30 3.55 0.00 0.00 0 0 9.5 Call 2.91 2.97 0.00 0.00 0 0 10.0 Call 2.46 2.53 3.50 1.00 0 2 10.5 Call 2.04 2.12 0.00 0.00 0 0 11.0 Call 1.65 1.72 0.00 0.00 0 0 11.5 Call 1.31 1.36 1.60 0.26 0 18 12.0 Call 1.01 1.08 1.05 0.00 0 11 12.5 Call 0.76 0.82 0.87 0.08 0 6 13.0 Call 0.56 0.61 0.57 -0.01 0 109 13.5 Call 0.40 0.44 0.46 0.04 0 110 14.0 Call 0.28 0.32 0.30 0.00 0 225 14.5 Call 0.18 0.24 0.21 0.00 0 152 15.0 Call 0.14 0.17 0.17 0.01 0 172 15.5 Call 0.11 0.13 0.19 0.07 0 61 16.0 Call 0.07 0.10 0.08 0.00 0 91 16.5 Call 0.05 0.08 0.08 0.01 0 75 17.0 Call 0.04 0.07 0.13 0.08 0 103 17.5 Call 0.02 0.06 0.05 0.00 0 633 18.0 Call 0.00 0.11 0.06 0.02 0 18 18.5 Call 0.00 0.10 0.24 0.20 0 113 19.0 Call 0.00 0.10 0.15 0.12 0 5 19.5 Call 0.00 0.05 0.05 0.02 0 26 20.0 Call 0.02 0.08 0.05 0.03 0 82 21.0 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.09 0.00 0.00 0 0 23.0 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.08 0.00 0.00 0 0 25.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 8.0 Put 0.04 0.13 0.00 0.00 0 0 8.5 Put 0.07 0.10 0.11 0.03 0 3 9.0 Put 0.10 0.12 0.11 0.00 0 71 9.5 Put 0.14 0.17 0.15 0.00 0 22 10.0 Put 0.20 0.22 0.20 -0.01 0 69 10.5 Put 0.27 0.32 0.29 0.00 0 100 11.0 Put 0.39 0.42 0.40 0.00 0 51 11.5 Put 0.53 0.58 0.52 -0.04 0 128 12.0 Put 0.75 0.78 0.72 -0.05 0 141 12.5 Put 0.98 1.02 0.97 -0.04 0 2,879 13.0 Put 1.27 1.31 1.27 -0.03 0 192 13.5 Put 1.60 1.66 1.53 -0.10 0 141 14.0 Put 1.98 2.09 1.54 -0.47 0 41 14.5 Put 2.40 2.50 2.42 0.00 0 69 15.0 Put 2.83 2.94 2.80 -0.07 0 62 15.5 Put 3.30 3.40 3.17 -0.16 0 17 16.0 Put 3.65 3.95 2.08 -1.72 0 2 16.5 Put 4.15 4.35 2.25 -2.03 0 1 17.0 Put 4.60 4.85 4.08 -0.68 0 5 17.5 Put 5.10 5.35 5.15 -0.11 0 45 18.0 Put 5.60 5.85 5.65 -0.10 0 11 18.5 Put 6.10 6.35 5.50 -0.74 0 13 19.0 Put 6.60 6.85 4.89 -1.85 0 1 19.5 Put 7.10 7.35 5.30 -1.93 0 33 20.0 Put 7.55 7.85 5.50 -2.22 0 22 21.0 Put 8.55 8.85 0.00 0.00 0 0 22.0 Put 9.50 9.95 9.60 -0.11 0 2 23.0 Put 10.50 10.90 9.78 -0.92 0 10 24.0 Put 11.55 11.85 10.75 -0.95 0 3 25.0 Put 12.55 12.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.15 7.50 0.00 0.00 0 0 6.0 Call 6.20 6.55 0.00 0.00 0 0 7.0 Call 5.20 5.50 7.48 2.12 0 27 8.0 Call 4.20 4.55 5.45 1.07 0 7 9.0 Call 3.20 3.60 5.00 1.56 0 1 10.0 Call 2.53 2.58 3.57 1.01 0 109 11.0 Call 1.71 1.81 3.30 1.51 0 28 12.0 Call 1.14 1.18 1.27 0.11 0 219 13.0 Call 0.68 0.72 0.72 0.02 0 928 14.0 Call 0.41 0.43 0.43 0.01 0 1,117 15.0 Call 0.23 0.25 0.24 0.00 0 1,659 16.0 Call 0.13 0.14 0.14 0.00 0 1,137 17.0 Call 0.08 0.10 0.10 0.01 0 842 18.0 Call 0.05 0.07 0.06 0.00 0 1,585 19.0 Call 0.04 0.06 0.04 -0.01 0 334 20.0 Call 0.03 0.05 0.03 -0.01 0 1,315 21.0 Call 0.02 0.04 0.06 0.03 0 279 22.0 Call 0.02 0.03 0.04 0.01 0 482 23.0 Call 0.02 0.03 0.01 -0.01 0 281 24.0 Call 0.01 0.03 0.06 0.04 0 337 25.0 Call 0.00 0.03 0.01 0.00 0 1,028 26.0 Call 0.02 0.03 0.05 0.04 0 633 27.0 Call 0.01 0.03 0.05 0.05 0 198 28.0 Call 0.00 0.03 0.05 0.05 0 180 29.0 Call 0.00 0.03 0.09 0.09 0 400 30.0 Call 0.00 0.03 0.01 0.01 0 853 31.0 Call 0.00 0.03 0.06 0.06 0 496 32.0 Call 0.00 0.03 0.01 0.01 0 1,348 33.0 Call 0.00 0.03 0.19 0.19 0 788 34.0 Call 0.00 0.03 0.02 0.02 0 194 35.0 Call 0.00 0.03 0.10 0.10 0 154 36.0 Call 0.01 0.03 0.04 0.04 0 331 37.0 Call 0.00 0.03 0.04 0.04 0 188 38.0 Call 0.00 0.03 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.05 0.05 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.00 0.02 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.03 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.03 0.03 0.03 0 550 60.0 Call 0.00 0.03 0.01 0.01 0 292 65.0 Call 0.00 0.02 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.03 0.01 0 5,792 6.0 Put 0.00 0.06 0.42 0.38 0 95 7.0 Put 0.01 0.13 0.06 -0.01 0 1,147 8.0 Put 0.08 0.10 0.09 0.00 0 662 9.0 Put 0.15 0.16 0.15 0.00 0 912 10.0 Put 0.27 0.29 0.27 -0.01 0 2,647 11.0 Put 0.49 0.53 0.52 0.01 0 2,924 12.0 Put 0.86 0.90 0.85 -0.03 0 1,797 13.0 Put 1.40 1.45 1.41 -0.01 0 4,677 14.0 Put 2.10 2.15 2.08 -0.06 0 6,251 15.0 Put 2.91 3.05 2.93 -0.03 0 1,924 16.0 Put 3.80 3.90 3.80 -0.05 0 923 17.0 Put 4.70 4.90 4.74 -0.07 0 685 18.0 Put 5.65 5.95 5.55 -0.22 0 1,190 19.0 Put 6.70 6.85 6.70 -0.06 0 1,428 20.0 Put 7.65 7.85 7.62 -0.13 0 6,338 21.0 Put 8.60 8.80 8.65 -0.09 0 840 22.0 Put 9.60 9.80 7.70 -2.03 0 488 23.0 Put 10.50 10.90 9.88 -0.84 0 499 24.0 Put 11.50 11.90 11.10 -0.62 0 470 25.0 Put 12.50 12.90 12.02 -0.69 0 915 26.0 Put 13.50 13.90 12.80 -0.90 0 172 27.0 Put 14.50 14.80 13.05 -1.65 0 60 28.0 Put 15.65 15.80 14.80 -0.90 0 302 29.0 Put 16.55 16.85 13.95 -2.74 0 61 30.0 Put 17.55 18.15 16.05 -1.64 0 175 31.0 Put 18.10 19.15 18.10 -0.59 0 182 32.0 Put 19.10 20.15 18.72 -0.97 0 346 33.0 Put 20.10 21.15 21.28 0.59 0 110 34.0 Put 21.10 22.15 20.40 -1.28 0 135 35.0 Put 22.10 23.15 21.10 -1.58 0 51 36.0 Put 23.10 24.15 23.60 -0.08 0 13 37.0 Put 24.10 25.15 24.21 -0.47 0 17 38.0 Put 25.10 26.15 20.58 -5.10 0 22 39.0 Put 26.10 27.15 21.33 -5.35 0 12 40.0 Put 27.10 28.15 27.22 -0.46 0 19 41.0 Put 28.10 29.15 27.70 -0.98 0 4 42.0 Put 29.10 30.15 18.40 -11.28 0 22 43.0 Put 30.10 31.15 19.32 -11.36 0 30 44.0 Put 31.10 32.15 29.95 -1.73 0 0 45.0 Put 32.10 33.15 30.60 -2.08 0 10 46.0 Put 33.10 34.15 21.40 -12.28 0 23 47.0 Put 34.10 35.15 24.50 -10.18 0 5 48.0 Put 35.10 36.15 23.05 -12.63 0 0 49.0 Put 36.10 37.15 34.70 -1.98 0 0 50.0 Put 37.10 38.15 34.85 -2.83 0 1,163 51.0 Put 38.10 39.15 0.00 0.00 0 0 52.0 Put 39.10 40.15 26.60 -13.08 0 0 53.0 Put 40.10 41.20 0.00 0.00 0 0 54.0 Put 41.10 42.20 31.05 -10.63 0 0 55.0 Put 42.10 43.15 31.34 -11.34 0 0 56.0 Put 43.10 44.15 29.35 -14.33 0 0 60.0 Put 47.10 48.15 34.50 -13.18 0 0 65.0 Put 52.10 53.15 38.20 -14.48 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.15 7.55 0.00 0.00 0 0 8.0 Call 4.25 4.55 0.00 0.00 0 0 8.5 Call 3.85 4.00 0.00 0.00 0 0 9.0 Call 3.40 3.50 0.00 0.00 0 0 9.5 Call 3.00 3.10 0.00 0.00 0 0 10.0 Call 2.59 2.68 0.00 0.00 0 0 10.5 Call 2.19 2.27 0.00 0.00 0 0 11.0 Call 1.85 1.91 1.85 -0.03 0 1 11.5 Call 1.53 1.59 1.79 0.23 0 1 12.0 Call 1.25 1.32 1.37 0.08 0 2 12.5 Call 1.00 1.06 1.06 0.03 0 46 13.0 Call 0.78 0.85 0.84 0.03 0 14 13.5 Call 0.62 0.68 0.69 0.04 0 88 14.0 Call 0.46 0.53 0.50 0.00 0 8 14.5 Call 0.38 0.42 0.41 0.01 0 3 15.0 Call 0.29 0.33 0.33 0.02 0 14 15.5 Call 0.22 0.26 0.24 0.00 0 3 16.0 Call 0.17 0.21 0.19 0.00 0 3 16.5 Call 0.14 0.17 0.15 0.00 0 7 17.0 Call 0.11 0.14 0.26 0.13 0 1 17.5 Call 0.09 0.13 0.12 0.01 0 1 18.0 Call 0.07 0.10 0.09 0.00 0 2 18.5 Call 0.06 0.09 0.00 0.00 0 0 19.0 Call 0.05 0.07 0.00 0.00 0 0 20.0 Call 0.00 0.13 0.00 0.00 0 0 21.0 Call 0.00 0.12 0.00 0.00 0 0 22.0 Call 0.00 0.11 0.00 0.00 0 0 23.0 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.10 0.00 0.00 0 0 25.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.00 0.00 0 0 8.0 Put 0.10 0.13 0.00 0.00 0 0 8.5 Put 0.14 0.18 0.14 -0.02 0 1 9.0 Put 0.19 0.22 0.21 0.00 0 13 9.5 Put 0.25 0.30 0.27 0.00 0 17 10.0 Put 0.34 0.38 0.33 -0.03 0 11 10.5 Put 0.45 0.49 0.46 -0.01 0 4 11.0 Put 0.58 0.63 0.61 0.00 0 4 11.5 Put 0.76 0.81 0.81 0.03 0 7 12.0 Put 1.00 1.04 1.01 -0.01 0 81 12.5 Put 1.22 1.28 1.25 -0.01 0 44 13.0 Put 1.52 1.57 1.55 0.01 0 28 13.5 Put 1.84 1.91 1.79 -0.09 0 45 14.0 Put 2.20 2.28 2.20 -0.02 0 7 14.5 Put 2.59 2.67 2.57 -0.05 0 11 15.0 Put 2.99 3.10 0.00 0.00 0 0 15.5 Put 3.40 3.50 0.00 0.00 0 0 16.0 Put 3.85 3.95 3.70 -0.21 0 1 16.5 Put 4.30 4.45 0.00 0.00 0 0 17.0 Put 4.80 4.90 0.00 0.00 0 0 17.5 Put 5.20 5.45 0.00 0.00 0 0 18.0 Put 5.65 5.95 0.00 0.00 0 0 18.5 Put 6.10 6.50 0.00 0.00 0 0 19.0 Put 6.55 7.00 0.00 0.00 0 0 20.0 Put 7.60 7.90 0.00 0.00 0 0 21.0 Put 8.55 8.90 0.00 0.00 0 0 22.0 Put 9.55 9.85 0.00 0.00 0 0 23.0 Put 10.55 10.90 0.00 0.00 0 0 24.0 Put 11.50 11.90 0.00 0.00 0 0 25.0 Put 12.50 12.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 52 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.25 11.40 0.00 0.00 0 0 2.0 Call 10.20 10.45 0.00 0.00 0 0 3.0 Call 9.25 9.40 0.00 0.00 0 0 4.0 Call 8.25 8.40 0.00 0.00 0 0 5.0 Call 7.25 7.45 0.00 0.00 0 0 6.0 Call 6.25 6.40 0.00 0.00 0 0 7.0 Call 5.30 5.45 0.00 0.00 0 0 8.0 Call 4.40 4.55 4.59 0.14 0 260 9.0 Call 3.50 3.60 4.52 0.96 0 5 10.0 Call 2.72 2.80 2.78 0.03 0 7 11.0 Call 2.02 2.08 2.18 0.13 0 112 12.0 Call 1.44 1.49 1.50 0.04 0 167 13.0 Call 1.00 1.04 1.03 0.01 0 1,665 14.0 Call 0.67 0.71 0.70 0.01 0 399 15.0 Call 0.45 0.49 0.46 -0.01 0 435 16.0 Call 0.30 0.33 0.31 0.00 0 466 17.0 Call 0.22 0.23 0.23 0.00 0 327 18.0 Call 0.14 0.16 0.16 0.01 0 393 19.0 Call 0.11 0.12 0.11 0.00 0 148 20.0 Call 0.07 0.11 0.14 0.05 0 87 21.0 Call 0.06 0.08 0.09 0.02 0 84 22.0 Call 0.05 0.07 0.07 0.01 0 140 23.0 Call 0.04 0.11 0.00 0.00 0 0 24.0 Call 0.03 0.10 0.00 0.00 0 0 25.0 Call 0.03 0.09 0.00 0.00 0 0 26.0 Call 0.03 0.07 0.03 0.01 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.01 0.01 0 2 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.06 0.00 0.00 0 0 5.0 Put 0.02 0.06 0.02 -0.02 0 41 6.0 Put 0.05 0.09 0.06 -0.01 0 20 7.0 Put 0.10 0.12 0.12 0.01 0 328 8.0 Put 0.18 0.20 0.19 0.00 0 551 9.0 Put 0.29 0.31 0.30 0.00 0 1,534 10.0 Put 0.48 0.52 0.50 0.00 0 2,220 11.0 Put 0.78 0.82 0.78 -0.02 0 826 12.0 Put 1.19 1.24 1.23 0.01 0 1,666 13.0 Put 1.75 1.79 1.78 0.01 0 16,752 14.0 Put 2.40 2.46 2.38 -0.06 0 198 15.0 Put 3.15 3.25 3.15 -0.06 0 293 16.0 Put 4.00 4.10 3.95 -0.11 0 10 17.0 Put 4.90 5.00 0.00 0.00 0 0 18.0 Put 5.80 6.00 5.85 -0.03 0 11 19.0 Put 6.75 6.90 6.85 0.00 0 2 20.0 Put 7.70 7.90 7.75 -0.07 0 67 21.0 Put 8.70 8.85 0.00 0.00 0 0 22.0 Put 9.70 9.85 9.61 -0.17 0 7 23.0 Put 10.70 10.85 9.73 -1.04 0 3 24.0 Put 11.70 11.80 11.68 -0.08 0 7 25.0 Put 12.65 12.80 12.35 -0.39 0 16 26.0 Put 13.65 13.80 13.68 -0.05 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 80 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.25 11.40 0.00 0.00 0 0 2.0 Call 10.25 10.40 0.00 0.00 0 0 3.0 Call 9.20 9.40 0.00 0.00 0 0 4.0 Call 8.25 8.45 0.00 0.00 0 0 5.0 Call 7.25 7.40 0.00 0.00 0 0 6.0 Call 6.30 6.45 0.00 0.00 0 0 7.0 Call 5.35 5.55 0.00 0.00 0 0 8.0 Call 4.50 4.65 0.00 0.00 0 0 9.0 Call 3.65 3.80 3.80 0.07 0 23 10.0 Call 2.90 3.05 0.00 0.00 0 0 11.0 Call 2.30 2.37 0.00 0.00 0 0 12.0 Call 1.76 1.82 1.80 0.01 0 53 13.0 Call 1.32 1.37 1.36 0.01 0 1,191 14.0 Call 0.98 1.04 1.00 -0.01 0 56 15.0 Call 0.72 0.77 0.75 0.00 0 347 16.0 Call 0.53 0.58 0.56 0.00 0 108 17.0 Call 0.39 0.44 0.44 0.03 0 1 18.0 Call 0.30 0.34 0.33 0.01 0 300 19.0 Call 0.22 0.27 0.00 0.00 0 0 20.0 Call 0.18 0.21 0.21 0.01 0 5 21.0 Call 0.14 0.17 0.00 0.00 0 0 22.0 Call 0.11 0.14 0.00 0.00 0 0 23.0 Call 0.09 0.12 0.00 0.00 0 0 24.0 Call 0.07 0.11 0.00 0.00 0 0 25.0 Call 0.06 0.10 0.14 0.06 0 1 26.0 Call 0.01 0.10 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.00 0.07 0.00 0.00 0 0 3.0 Put 0.00 0.09 0.00 0.00 0 0 4.0 Put 0.01 0.06 0.00 0.00 0 0 5.0 Put 0.03 0.09 0.08 0.02 0 1 6.0 Put 0.08 0.16 0.00 0.00 0 0 7.0 Put 0.19 0.22 0.21 0.00 0 40 8.0 Put 0.30 0.34 0.33 0.01 0 302 9.0 Put 0.48 0.52 0.47 -0.03 0 129 10.0 Put 0.73 0.78 0.76 0.00 0 10,251 11.0 Put 1.07 1.13 1.10 0.00 0 85 12.0 Put 1.52 1.60 1.50 -0.06 0 68 13.0 Put 2.08 2.14 2.04 -0.07 0 204 14.0 Put 2.73 2.80 2.76 -0.01 0 2 15.0 Put 3.45 3.55 3.40 -0.10 0 1,182 16.0 Put 4.25 4.35 0.00 0.00 0 0 17.0 Put 5.10 5.20 5.10 -0.06 0 30 18.0 Put 6.00 6.10 0.00 0.00 0 0 19.0 Put 6.90 7.05 0.00 0.00 0 0 20.0 Put 7.85 8.00 0.00 0.00 0 0 21.0 Put 8.80 8.95 0.00 0.00 0 0 22.0 Put 9.75 9.90 0.00 0.00 0 0 23.0 Put 10.75 10.90 0.00 0.00 0 0 24.0 Put 11.70 11.90 0.00 0.00 0 0 25.0 Put 12.70 12.85 0.00 0.00 0 0 26.0 Put 13.70 13.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 108 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.25 11.40 18.50 7.18 0 0 2.0 Call 10.25 10.40 0.00 0.00 0 0 3.0 Call 9.25 9.40 0.00 0.00 0 0 4.0 Call 8.25 8.40 0.00 0.00 0 0 5.0 Call 7.25 7.45 9.81 2.47 0 25 6.0 Call 6.30 6.50 6.80 0.38 0 12 7.0 Call 5.40 5.60 5.30 -0.21 0 8 8.0 Call 4.60 4.75 7.05 2.38 0 6 9.0 Call 3.85 3.95 5.75 1.86 0 61 10.0 Call 3.15 3.25 3.30 0.11 0 162 11.0 Call 2.54 2.62 3.21 0.63 0 63 12.0 Call 2.01 2.10 2.08 0.03 0 835 13.0 Call 1.59 1.66 1.65 0.03 0 1,124 14.0 Call 1.25 1.31 1.29 0.01 0 1,368 15.0 Call 1.00 1.03 1.00 -0.01 0 28,814 16.0 Call 0.77 0.82 0.81 0.01 0 2,114 17.0 Call 0.60 0.65 0.63 0.00 0 1,092 18.0 Call 0.47 0.52 0.53 0.04 0 1,785 19.0 Call 0.37 0.42 0.42 0.03 0 1,216 20.0 Call 0.30 0.34 0.34 0.02 0 2,486 21.0 Call 0.25 0.28 0.37 0.10 0 621 22.0 Call 0.20 0.24 0.25 0.03 0 624 23.0 Call 0.17 0.21 0.18 -0.01 0 466 24.0 Call 0.15 0.18 0.30 0.14 0 393 25.0 Call 0.13 0.16 0.15 0.00 0 1,022 26.0 Call 0.11 0.14 0.20 0.07 0 88 27.0 Call 0.11 0.12 0.12 0.01 0 461 28.0 Call 0.08 0.12 0.14 0.04 0 526 29.0 Call 0.04 0.16 0.15 0.05 0 323 30.0 Call 0.06 0.14 0.14 0.05 0 1,753 31.0 Call 0.04 0.14 0.11 0.02 0 608 32.0 Call 0.07 0.10 0.07 -0.02 0 94 33.0 Call 0.05 0.12 0.10 0.02 0 375 34.0 Call 0.00 0.12 0.11 0.03 0 239 35.0 Call 0.05 0.10 0.12 0.04 0 860 36.0 Call 0.04 0.11 0.47 0.40 0 224 37.0 Call 0.03 0.11 0.10 0.03 0 142 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.01 0 41 2.0 Put 0.00 0.08 0.03 -0.01 0 585 3.0 Put 0.00 0.10 0.05 0.00 0 135 4.0 Put 0.03 0.09 0.10 0.04 0 692 5.0 Put 0.06 0.14 0.17 0.07 0 2,954 6.0 Put 0.18 0.20 0.19 0.00 0 3,772 7.0 Put 0.28 0.32 0.29 -0.01 0 5,340 8.0 Put 0.44 0.48 0.45 -0.01 0 1,790 9.0 Put 0.67 0.71 0.68 -0.01 0 3,437 10.0 Put 0.96 1.01 0.97 -0.01 0 6,137 11.0 Put 1.34 1.40 1.35 -0.02 0 1,753 12.0 Put 1.81 1.87 1.84 0.00 0 2,916 13.0 Put 2.38 2.45 2.35 -0.06 0 3,139 14.0 Put 3.00 3.10 3.00 -0.06 0 2,847 15.0 Put 3.75 3.85 3.75 -0.04 0 2,032 16.0 Put 4.50 4.60 4.25 -0.31 0 1,004 17.0 Put 5.35 5.45 5.20 -0.18 0 639 18.0 Put 6.20 6.30 5.65 -0.60 0 1,044 19.0 Put 7.05 7.20 6.89 -0.25 0 523 20.0 Put 8.00 8.10 7.45 -0.61 0 980 21.0 Put 8.95 9.05 8.24 -0.76 0 346 22.0 Put 9.90 10.00 9.45 -0.50 0 661 23.0 Put 10.85 10.95 8.95 -1.96 0 228 24.0 Put 11.80 11.95 11.80 -0.08 0 449 25.0 Put 12.30 13.25 10.97 -1.88 0 279 26.0 Put 13.25 14.25 11.56 -2.27 0 87 27.0 Put 14.25 14.95 13.97 -0.85 0 85 28.0 Put 15.20 15.95 14.90 -0.90 0 66 29.0 Put 16.20 17.20 14.41 -2.38 0 171 30.0 Put 17.20 18.20 16.83 -0.95 0 35 31.0 Put 18.15 19.20 17.79 -0.99 0 135 32.0 Put 19.55 20.15 19.65 -0.12 0 117 33.0 Put 20.15 21.15 20.65 -0.11 0 44 34.0 Put 21.55 22.00 21.66 -0.09 0 54 35.0 Put 22.10 23.15 21.30 -1.45 0 29 36.0 Put 23.10 24.15 22.85 -0.89 0 30 37.0 Put 24.10 25.15 24.25 -0.49 0 45 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 122 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.15 7.60 8.10 0.71 0 5 6.0 Call 6.00 6.75 0.00 0.00 0 0 7.0 Call 5.40 5.80 0.00 0.00 0 0 8.0 Call 4.65 4.75 6.60 1.85 0 2 9.0 Call 3.90 4.05 6.29 2.32 0 61 10.0 Call 3.20 3.35 5.30 2.01 0 25 11.0 Call 2.64 2.71 4.30 1.60 0 7 12.0 Call 2.13 2.21 2.36 0.18 0 41 13.0 Call 1.70 1.79 1.79 0.05 0 703 14.0 Call 1.35 1.43 1.41 0.02 0 282 15.0 Call 1.07 1.16 1.10 -0.01 0 382 16.0 Call 0.85 0.94 0.90 0.00 0 163 17.0 Call 0.69 0.76 0.70 -0.03 0 885 18.0 Call 0.55 0.62 0.58 0.00 0 128 19.0 Call 0.45 0.51 0.55 0.07 0 281 20.0 Call 0.36 0.43 0.44 0.04 0 323 21.0 Call 0.31 0.37 0.57 0.23 0 252 22.0 Call 0.26 0.30 0.31 0.03 0 205 23.0 Call 0.22 0.27 0.24 0.00 0 177 24.0 Call 0.19 0.23 0.56 0.35 0 222 25.0 Call 0.16 0.21 0.20 0.01 0 326 26.0 Call 0.14 0.19 0.29 0.13 0 216 27.0 Call 0.12 0.18 0.25 0.10 0 323 28.0 Call 0.11 0.16 0.34 0.20 0 158 29.0 Call 0.09 0.16 0.30 0.17 0 211 30.0 Call 0.09 0.15 0.20 0.08 0 338 31.0 Call 0.08 0.14 0.26 0.15 0 209 32.0 Call 0.07 0.12 0.11 0.01 0 194 33.0 Call 0.07 0.13 0.24 0.15 0 42 34.0 Call 0.01 0.14 0.17 0.08 0 460 35.0 Call 0.01 0.14 0.10 0.02 0 267 36.0 Call 0.01 0.13 0.16 0.08 0 359 37.0 Call 0.05 0.13 0.09 0.01 0 258 38.0 Call 0.03 0.10 0.10 0.03 0 533 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.21 0.13 -0.04 0 138 6.0 Put 0.21 0.25 0.22 -0.01 0 27 7.0 Put 0.33 0.37 0.35 0.00 0 150 8.0 Put 0.51 0.59 0.53 -0.02 0 342 9.0 Put 0.72 0.82 0.94 0.17 0 500 10.0 Put 1.07 1.12 1.06 -0.04 0 5,409 11.0 Put 1.46 1.53 1.45 -0.05 0 159 12.0 Put 1.93 2.01 1.92 -0.05 0 274 13.0 Put 2.48 2.57 2.60 0.07 0 667 14.0 Put 3.10 3.25 3.06 -0.11 0 324 15.0 Put 3.85 3.95 3.50 -0.39 0 1,052 16.0 Put 4.55 4.75 4.17 -0.49 0 1,149 17.0 Put 5.45 5.55 4.34 -1.14 0 185 18.0 Put 6.25 6.45 4.65 -1.68 0 542 19.0 Put 7.15 7.30 6.55 -0.67 0 295 20.0 Put 8.05 8.20 7.46 -0.67 0 175 21.0 Put 9.00 9.20 7.75 -1.32 0 520 22.0 Put 9.95 10.05 8.11 -1.89 0 1,056 23.0 Put 10.90 11.00 9.05 -1.91 0 619 24.0 Put 11.85 12.05 11.25 -0.67 0 161 25.0 Put 12.55 13.30 12.91 0.02 0 707 26.0 Put 13.30 14.25 13.00 -0.86 0 66 27.0 Put 14.40 15.25 12.70 -2.14 0 147 28.0 Put 15.25 16.25 11.45 -4.38 0 47 29.0 Put 16.40 17.25 17.40 0.59 0 171 30.0 Put 17.20 18.20 15.52 -2.28 0 106 31.0 Put 18.20 19.20 18.74 -0.05 0 5 32.0 Put 19.15 20.20 18.15 -1.62 0 72 33.0 Put 20.35 21.20 12.72 -8.05 0 260 34.0 Put 21.15 22.20 17.50 -4.26 0 194 35.0 Put 22.15 23.15 21.35 -1.40 0 327 36.0 Put 23.30 24.15 17.10 -6.64 0 844 37.0 Put 24.10 25.15 23.20 -1.54 0 1,761 38.0 Put 25.10 26.15 25.30 -0.43 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 143 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.20 11.40 10.92 -0.40 0 1 2.0 Call 10.20 10.40 9.89 -0.43 0 0 3.0 Call 9.20 9.40 9.11 -0.21 0 1 4.0 Call 8.25 8.40 8.15 -0.18 0 1 5.0 Call 7.30 7.45 9.96 2.58 0 27 6.0 Call 6.35 6.55 7.92 1.46 0 1,117 7.0 Call 5.55 5.65 7.55 1.95 0 490 8.0 Call 4.75 4.85 4.84 0.04 0 510 9.0 Call 4.00 4.10 4.50 0.43 0 45 10.0 Call 3.35 3.45 3.44 0.04 0 1,295 11.0 Call 2.79 2.88 3.49 0.67 0 114 12.0 Call 2.29 2.37 2.34 0.01 0 356 13.0 Call 1.86 1.94 1.95 0.05 0 423 14.0 Call 1.53 1.61 1.59 0.02 0 986 15.0 Call 1.25 1.32 1.31 0.03 0 2,076 16.0 Call 1.02 1.09 1.05 0.00 0 403 17.0 Call 0.84 0.91 0.89 0.01 0 1,588 18.0 Call 0.69 0.76 0.72 0.00 0 1,437 19.0 Call 0.58 0.64 0.60 -0.01 0 1,074 20.0 Call 0.49 0.53 0.52 0.01 0 2,956 21.0 Call 0.41 0.47 0.44 0.00 0 831 22.0 Call 0.36 0.40 0.43 0.05 0 368 23.0 Call 0.33 0.35 0.36 0.02 0 960 24.0 Call 0.26 0.31 0.31 0.02 0 1,137 25.0 Call 0.23 0.27 0.19 -0.06 0 3,127 26.0 Call 0.16 0.30 0.34 0.11 0 850 27.0 Call 0.18 0.23 0.23 0.02 0 349 28.0 Call 0.15 0.22 0.22 0.04 0 850 29.0 Call 0.11 0.23 0.14 -0.03 0 177 30.0 Call 0.14 0.17 0.16 0.00 0 4,136 31.0 Call 0.07 0.21 0.22 0.07 0 652 32.0 Call 0.09 0.20 0.32 0.18 0 344 33.0 Call 0.09 0.19 0.19 0.06 0 311 34.0 Call 0.08 0.18 0.23 0.10 0 866 35.0 Call 0.03 0.17 0.10 -0.02 0 1,250 36.0 Call 0.07 0.16 0.25 0.14 0 370 37.0 Call 0.07 0.16 0.19 0.08 0 327 38.0 Call 0.02 0.15 0.22 0.12 0 370 39.0 Call 0.01 0.15 0.10 0.00 0 235 40.0 Call 0.08 0.12 0.10 0.00 0 3,166 41.0 Call 0.06 0.14 0.11 0.02 0 640 42.0 Call 0.07 0.11 0.11 0.02 0 687 43.0 Call 0.01 0.13 0.13 0.04 0 1,034 44.0 Call 0.05 0.12 0.09 0.01 0 2,488 45.0 Call 0.02 0.12 0.14 0.06 0 3,904 46.0 Call 0.05 0.13 0.10 0.02 0 572 47.0 Call 0.00 0.12 0.11 0.03 0 52 48.0 Call 0.04 0.12 0.08 0.00 0 755 49.0 Call 0.00 0.12 0.91 0.83 0 98 50.0 Call 0.04 0.12 0.09 0.02 0 2,263 51.0 Call 0.01 0.12 0.07 0.00 0 213 52.0 Call 0.00 0.12 0.08 0.01 0 137 53.0 Call 0.00 0.12 0.08 0.01 0 34 54.0 Call 0.00 0.11 0.37 0.30 0 164 55.0 Call 0.04 0.11 0.11 0.04 0 555 56.0 Call 0.04 0.11 0.18 0.11 0 293 57.0 Call 0.00 0.11 0.64 0.57 0 18 58.0 Call 0.00 0.11 0.27 0.21 0 220 59.0 Call 0.00 0.11 0.85 0.79 0 59 60.0 Call 0.04 0.11 0.08 0.02 0 3,608 61.0 Call 0.00 0.11 0.75 0.69 0 101 62.0 Call 0.00 0.11 0.23 0.17 0 205 63.0 Call 0.00 0.11 0.55 0.49 0 533 64.0 Call 0.00 0.11 0.26 0.20 0 507 65.0 Call 0.05 0.11 0.07 0.01 0 7,272 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.00 0 5,172 2.0 Put 0.01 0.03 0.03 0.01 0 747 3.0 Put 0.02 0.09 0.08 0.03 0 227 4.0 Put 0.04 0.14 0.10 0.01 0 1,768 5.0 Put 0.16 0.19 0.18 0.00 0 1,446 6.0 Put 0.26 0.30 0.30 0.02 0 2,815 7.0 Put 0.40 0.45 0.45 0.03 0 3,384 8.0 Put 0.61 0.66 0.62 -0.01 0 2,422 9.0 Put 0.88 0.93 0.92 0.01 0 3,322 10.0 Put 1.21 1.27 1.26 0.02 0 7,396 11.0 Put 1.62 1.69 1.65 0.00 0 2,735 12.0 Put 2.12 2.19 2.17 0.01 0 1,200 13.0 Put 2.69 2.76 2.74 0.02 0 2,153 14.0 Put 3.30 3.40 3.36 -0.02 0 2,827 15.0 Put 4.00 4.15 4.05 -0.04 0 1,719 16.0 Put 4.75 4.90 4.64 -0.21 0 1,712 17.0 Put 5.60 5.70 5.57 -0.09 0 305 18.0 Put 6.40 6.55 6.45 -0.05 0 699 19.0 Put 7.30 7.45 7.30 -0.08 0 715 20.0 Put 8.20 8.35 8.11 -0.16 0 2,322 21.0 Put 9.10 9.25 7.60 -1.59 0 756 22.0 Put 10.05 10.20 10.17 0.04 0 674 23.0 Put 11.00 11.10 9.65 -1.42 0 234 24.0 Put 11.95 12.10 11.41 -0.61 0 1,640 25.0 Put 12.70 13.15 12.52 -0.45 0 633 26.0 Put 13.70 14.15 11.90 -2.04 0 842 27.0 Put 14.65 15.30 14.70 -0.21 0 517 28.0 Put 15.25 16.00 13.90 -1.99 0 749 29.0 Put 16.25 17.25 16.76 -0.11 0 45 30.0 Put 17.20 18.25 17.15 -0.70 0 970 31.0 Put 18.55 19.25 18.37 -0.47 0 269 32.0 Put 19.45 20.25 19.70 -0.12 0 127 33.0 Put 20.15 21.20 20.87 0.06 0 61 34.0 Put 21.50 22.20 21.16 -0.64 0 99 35.0 Put 22.15 23.20 21.89 -0.90 0 222 36.0 Put 23.15 24.20 23.26 -0.52 0 117 37.0 Put 24.10 25.20 23.40 -1.37 0 67 38.0 Put 25.10 26.20 22.95 -2.82 0 1,124 39.0 Put 26.10 27.20 24.25 -2.51 0 32 40.0 Put 27.45 28.15 27.40 -0.35 0 799 41.0 Put 28.10 29.15 28.74 -0.01 0 528 42.0 Put 29.10 30.15 30.24 0.50 0 603 43.0 Put 30.05 31.15 30.87 0.13 0 738 44.0 Put 31.05 32.20 21.05 -10.68 0 161 45.0 Put 32.05 33.20 31.30 -1.43 0 319 46.0 Put 33.05 34.20 21.20 -12.52 0 112 47.0 Put 34.05 35.20 24.80 -9.92 0 7 48.0 Put 35.05 36.20 21.50 -14.22 0 7 49.0 Put 36.40 37.20 25.85 -10.86 0 2 50.0 Put 37.40 38.20 31.57 -6.14 0 70 51.0 Put 38.05 39.20 28.85 -9.86 0 12 52.0 Put 39.40 40.20 26.50 -13.21 0 0 53.0 Put 40.40 41.25 27.50 -13.20 0 0 54.0 Put 41.40 42.25 28.35 -13.35 0 0 55.0 Put 42.40 43.25 29.30 -13.40 0 0 56.0 Put 43.05 44.25 37.00 -6.70 0 0 57.0 Put 44.05 45.25 32.40 -12.30 0 0 58.0 Put 45.05 46.25 0.00 0.00 0 0 59.0 Put 46.05 47.25 34.20 -12.49 0 5 60.0 Put 47.05 48.15 44.90 -2.79 0 1,726 61.0 Put 48.05 49.25 46.05 -2.64 0 492 62.0 Put 49.05 50.15 46.95 -2.74 0 285 63.0 Put 50.05 51.25 37.10 -13.59 0 2 64.0 Put 51.05 52.25 38.00 -13.68 0 0 65.0 Put 52.05 53.15 51.23 -1.45 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 199 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.20 10.40 0.00 0.00 0 0 3.0 Call 9.20 9.40 11.32 2.00 0 1 4.0 Call 8.25 8.45 10.38 2.02 0 1 5.0 Call 7.30 7.55 0.00 0.00 0 0 6.0 Call 6.45 6.70 0.00 0.00 0 0 7.0 Call 5.70 5.80 8.35 2.57 0 1 8.0 Call 4.95 5.10 7.45 2.41 0 1 9.0 Call 4.25 4.40 5.15 0.78 0 0 10.0 Call 3.65 3.80 4.00 0.21 0 22 11.0 Call 3.15 3.30 4.00 0.77 0 10 12.0 Call 2.70 2.81 2.82 0.05 0 70 13.0 Call 2.30 2.40 2.37 0.02 0 44 14.0 Call 1.96 2.05 2.00 0.00 0 67 15.0 Call 1.67 1.75 1.75 0.04 0 166 16.0 Call 1.42 1.52 1.92 0.45 0 199 17.0 Call 1.22 1.32 1.19 -0.08 0 276 18.0 Call 1.04 1.14 1.17 0.08 0 108 19.0 Call 0.90 0.99 1.35 0.41 0 42 20.0 Call 0.78 0.87 0.85 0.03 0 826 21.0 Call 0.68 0.76 0.74 0.02 0 111 22.0 Call 0.60 0.67 0.89 0.25 0 51 23.0 Call 0.51 0.60 0.67 0.12 0 4 24.0 Call 0.45 0.54 0.56 0.06 0 5 25.0 Call 0.42 0.49 0.44 -0.01 0 277 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.15 0.00 0.00 0 0 3.0 Put 0.06 0.12 0.12 0.03 0 337 4.0 Put 0.12 0.22 0.00 0.00 0 0 5.0 Put 0.26 0.30 0.27 -0.01 0 818 6.0 Put 0.41 0.45 0.44 0.01 0 616 7.0 Put 0.60 0.66 0.61 -0.02 0 1,523 8.0 Put 0.87 0.92 0.88 -0.01 0 1,097 9.0 Put 1.18 1.26 1.20 -0.02 0 1,375 10.0 Put 1.62 1.65 1.62 -0.01 0 805 11.0 Put 2.02 2.12 2.10 0.03 0 13 12.0 Put 2.55 2.64 2.60 0.00 0 308 13.0 Put 3.10 3.20 3.20 0.04 0 1,223 14.0 Put 3.75 3.90 3.70 -0.11 0 141 15.0 Put 4.45 4.60 4.41 -0.09 0 28 16.0 Put 5.20 5.35 5.50 0.25 0 17 17.0 Put 5.95 6.10 5.45 -0.59 0 20 18.0 Put 6.80 6.90 6.50 -0.34 0 481 19.0 Put 7.60 7.75 7.20 -0.49 0 162 20.0 Put 8.20 8.65 7.93 -0.63 0 513 21.0 Put 9.15 9.50 8.60 -0.84 0 459 22.0 Put 10.00 10.45 9.80 -0.55 0 1 23.0 Put 11.05 11.65 0.00 0.00 0 0 24.0 Put 11.95 12.65 11.62 -0.57 0 188 25.0 Put 12.90 13.60 11.24 -1.90 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 213 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.15 7.90 8.40 0.94 0 1 6.0 Call 6.35 6.85 0.00 0.00 0 0 7.0 Call 5.70 5.85 0.00 0.00 0 0 8.0 Call 4.95 5.10 7.65 2.58 0 22 9.0 Call 4.35 4.45 6.31 1.90 0 2 10.0 Call 3.70 3.85 4.55 0.73 0 96 11.0 Call 3.20 3.35 4.00 0.70 0 2 12.0 Call 2.77 2.90 3.11 0.28 0 22 13.0 Call 2.38 2.50 3.80 1.36 0 201 14.0 Call 2.02 2.18 2.25 0.15 0 28 15.0 Call 1.77 1.86 2.25 0.44 0 195 16.0 Call 1.52 1.62 2.08 0.51 0 347 17.0 Call 1.31 1.41 1.80 0.44 0 515 18.0 Call 1.14 1.24 1.60 0.41 0 128 19.0 Call 0.88 1.09 1.39 0.37 0 68 20.0 Call 0.87 0.96 0.90 0.00 0 537 21.0 Call 0.72 0.84 0.84 0.05 0 277 22.0 Call 0.66 0.75 0.69 -0.01 0 757 23.0 Call 0.58 0.67 0.67 0.05 0 32 24.0 Call 0.52 0.60 0.78 0.22 0 140 25.0 Call 0.47 0.54 0.78 0.27 0 2,902 26.0 Call 0.42 0.50 0.67 0.21 0 111 27.0 Call 0.38 0.44 0.60 0.19 0 54 28.0 Call 0.34 0.40 0.58 0.21 0 1,754 29.0 Call 0.31 0.37 0.71 0.37 0 68 30.0 Call 0.28 0.38 0.35 0.02 0 327 31.0 Call 0.26 0.36 1.18 0.87 0 12 32.0 Call 0.24 0.34 0.53 0.23 0 65 33.0 Call 0.22 0.38 0.30 0.01 0 60 34.0 Call 0.21 0.36 0.38 0.10 0 5 35.0 Call 0.19 0.35 0.32 0.05 0 424 36.0 Call 0.19 0.32 0.23 -0.03 0 10 37.0 Call 0.18 0.32 0.37 0.12 0 272 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.27 0.34 0.31 0.00 0 1,953 6.0 Put 0.43 0.49 0.44 -0.02 0 140 7.0 Put 0.64 0.70 0.67 0.00 0 1,142 8.0 Put 0.91 0.97 0.93 -0.01 0 385 9.0 Put 1.24 1.32 1.26 -0.02 0 270 10.0 Put 1.63 1.73 1.68 0.00 0 158 11.0 Put 2.10 2.20 1.94 -0.21 0 43 12.0 Put 2.62 2.73 2.70 0.03 0 99 13.0 Put 3.20 3.35 3.15 -0.12 0 618 14.0 Put 3.85 3.95 3.90 -0.02 0 45 15.0 Put 4.55 4.70 4.15 -0.47 0 155 16.0 Put 5.30 5.45 4.30 -1.06 0 70 17.0 Put 6.05 6.20 5.15 -0.99 0 297 18.0 Put 6.50 7.25 6.50 -0.46 0 71 19.0 Put 7.30 8.10 6.47 -1.30 0 366 20.0 Put 8.15 9.00 7.75 -0.90 0 59 21.0 Put 9.00 9.85 8.79 -0.73 0 200 22.0 Put 10.10 10.80 6.85 -3.58 0 3 23.0 Put 10.75 11.70 11.90 0.56 0 407 24.0 Put 11.95 12.65 6.01 -6.25 0 4 25.0 Put 12.90 13.65 8.69 -4.51 0 2 26.0 Put 13.85 14.60 12.05 -2.09 0 6 27.0 Put 14.80 15.60 12.80 -2.29 0 21 28.0 Put 15.75 16.55 12.22 -3.82 0 2 29.0 Put 16.70 17.50 0.00 0.00 0 0 30.0 Put 17.65 18.50 18.10 0.12 0 5 31.0 Put 18.65 19.45 0.00 0.00 0 0 32.0 Put 19.60 20.45 18.25 -1.69 0 10 33.0 Put 20.20 21.45 11.00 -9.92 0 2 34.0 Put 21.20 22.45 12.10 -9.81 0 1 35.0 Put 22.15 23.45 22.04 -0.85 0 76 36.0 Put 23.15 24.40 22.62 -1.26 0 74 37.0 Put 24.10 25.40 24.00 -0.87 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 304 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.70 4.90 4.75 -0.01 0 615 10.0 Call 4.15 4.40 5.10 0.80 0 14 11.0 Call 3.70 3.90 3.96 0.11 0 56 12.0 Call 3.25 3.45 3.45 0.05 0 5 13.0 Call 2.89 3.10 3.10 0.10 0 122 14.0 Call 2.55 2.73 3.00 0.36 0 9 15.0 Call 2.28 2.45 2.40 0.04 0 47 16.0 Call 2.02 2.20 2.50 0.40 0 173 17.0 Call 1.79 1.97 1.90 0.02 0 34 18.0 Call 1.59 1.78 2.00 0.31 0 2,010 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.36 2.19 1.93 0.04 0 459 10.0 Put 1.97 3.15 2.01 -0.42 0 187 11.0 Put 2.44 3.70 2.09 -0.88 0 2 12.0 Put 3.10 4.25 4.45 0.94 0 10 13.0 Put 3.65 4.10 3.50 -0.60 0 23 14.0 Put 4.00 5.20 3.61 -1.12 0 3 15.0 Put 4.70 5.95 4.97 -0.47 0 33 16.0 Put 5.45 6.15 4.58 -1.57 0 1 17.0 Put 6.20 7.85 0.00 0.00 0 0 18.0 Put 7.00 8.40 5.95 -1.75 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 507 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.25 11.60 11.25 -0.07 0 14 2.0 Call 10.15 10.60 12.47 2.15 0 15 3.0 Call 9.25 9.65 9.65 0.30 0 33 4.0 Call 8.40 9.00 10.70 2.12 0 3 5.0 Call 7.70 8.05 7.99 0.09 0 41 6.0 Call 7.00 7.40 7.20 -0.04 0 16 7.0 Call 6.40 6.80 6.66 0.06 0 56 8.0 Call 5.80 6.20 6.18 0.21 0 508 9.0 Call 5.30 5.75 5.69 0.21 0 188 10.0 Call 4.85 5.20 4.93 -0.07 0 718 11.0 Call 4.40 4.85 4.64 0.11 0 1,800 12.0 Call 4.00 4.40 4.30 0.12 0 3,533 13.0 Call 3.70 3.95 3.90 0.06 0 5,927 14.0 Call 3.40 3.70 3.98 0.46 0 4,349 15.0 Call 3.15 3.40 3.28 0.07 0 6,648 16.0 Call 2.80 3.15 3.00 0.03 0 447 17.0 Call 2.59 2.93 2.80 0.04 0 267 18.0 Call 2.43 2.72 2.97 0.39 0 361 19.0 Call 2.28 2.54 2.49 0.08 0 381 20.0 Call 2.13 2.36 2.20 -0.04 0 4,887 21.0 Call 1.92 2.22 2.16 0.08 0 297 22.0 Call 1.85 2.05 2.49 0.54 0 256 23.0 Call 1.70 1.94 1.90 0.09 0 370 24.0 Call 1.51 1.80 1.75 0.07 0 321 25.0 Call 1.50 1.70 1.66 0.07 0 2,895 26.0 Call 1.38 1.60 1.58 0.08 0 675 27.0 Call 1.27 1.56 2.13 0.71 0 466 28.0 Call 1.20 1.42 1.75 0.41 0 364 29.0 Call 1.23 1.36 1.50 0.22 0 498 30.0 Call 1.12 1.29 1.25 0.04 0 2,133 31.0 Call 1.02 1.25 1.78 0.63 0 337 32.0 Call 0.94 1.17 1.15 0.06 0 219 33.0 Call 0.91 1.12 1.10 0.05 0 241 34.0 Call 0.47 1.47 1.50 0.49 0 395 35.0 Call 0.90 1.14 0.99 0.02 0 2,191 36.0 Call 0.90 1.09 1.09 0.15 0 139 37.0 Call 0.47 1.34 1.02 0.12 0 95 38.0 Call 0.75 1.02 1.00 0.14 0 647 39.0 Call 0.55 1.27 0.93 0.10 0 192 40.0 Call 0.67 0.83 0.82 0.03 0 3,502 41.0 Call 0.60 0.83 0.90 0.13 0 80 42.0 Call 0.51 0.89 0.80 0.05 0 379 43.0 Call 0.34 0.82 0.76 0.02 0 509 44.0 Call 0.50 1.17 0.90 0.18 0 116 45.0 Call 0.66 0.81 0.72 0.01 0 1,610 46.0 Call 0.55 1.13 0.79 0.10 0 57 47.0 Call 0.27 1.13 0.70 0.02 0 37 48.0 Call 0.26 1.12 0.65 -0.01 0 49 49.0 Call 0.25 1.11 1.58 0.93 0 29 50.0 Call 0.50 1.17 0.63 0.00 0 1,873 51.0 Call 0.22 1.10 0.68 0.06 0 86 52.0 Call 0.21 1.09 0.65 0.04 0 49 53.0 Call 0.20 1.08 0.63 0.04 0 50 54.0 Call 0.19 1.07 0.55 -0.03 0 22 55.0 Call 0.41 0.67 0.60 0.04 0 1,377 56.0 Call 0.18 1.06 0.58 0.03 0 59 57.0 Call 0.17 1.05 0.58 0.05 0 9 58.0 Call 0.16 1.05 0.57 0.05 0 38 59.0 Call 0.15 1.10 0.56 0.06 0 26 60.0 Call 0.15 0.55 0.44 -0.05 0 789 61.0 Call 0.14 1.04 0.50 0.02 0 16 62.0 Call 0.22 1.03 0.45 -0.01 0 225 63.0 Call 0.14 1.55 0.45 0.00 0 560 64.0 Call 0.13 1.08 0.42 -0.01 0 71 65.0 Call 0.39 0.44 0.38 -0.04 0 9,606 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.11 0.25 0.24 0.06 0 522 3.0 Put 0.33 0.41 0.33 -0.04 0 483 4.0 Put 0.51 0.89 0.50 -0.22 0 37 5.0 Put 0.80 1.30 0.78 -0.30 0 458 6.0 Put 1.06 1.81 1.00 -0.45 0 119 7.0 Put 1.47 2.51 1.30 -0.52 0 72 8.0 Put 1.86 2.30 2.00 -0.18 0 42 9.0 Put 2.33 3.15 2.13 -0.56 0 185 10.0 Put 2.89 3.65 2.88 -0.32 0 764 11.0 Put 3.25 4.00 3.52 -0.19 0 345 12.0 Put 3.90 4.65 3.92 -0.42 0 320 13.0 Put 4.35 5.75 4.52 -0.46 0 158 14.0 Put 5.00 6.45 5.10 -0.54 0 331 15.0 Put 5.90 6.30 6.03 -0.27 0 644 16.0 Put 6.40 7.90 6.60 -0.43 0 251 17.0 Put 7.15 8.70 6.60 -1.19 0 115 18.0 Put 7.80 9.45 7.95 -0.63 0 184 19.0 Put 8.70 10.30 8.35 -1.04 0 105 20.0 Put 9.50 11.10 8.70 -1.49 0 297 21.0 Put 10.35 11.95 10.05 -0.95 0 257 22.0 Put 11.35 12.75 10.80 -1.04 0 160 23.0 Put 11.90 13.65 11.05 -1.63 0 95 24.0 Put 11.80 13.65 12.91 -0.61 0 117 25.0 Put 13.05 15.40 14.20 -0.20 0 1,691 26.0 Put 13.55 16.30 15.78 0.49 0 178 27.0 Put 14.45 17.20 12.93 -3.25 0 347 28.0 Put 15.30 18.10 17.20 0.11 0 137 29.0 Put 16.20 19.00 17.53 -0.47 0 97 30.0 Put 17.15 19.90 17.95 -0.96 0 193 31.0 Put 18.15 20.85 18.89 -0.94 0 7 32.0 Put 20.25 20.85 20.25 -0.50 0 166 33.0 Put 19.95 22.80 21.28 -0.41 0 9 34.0 Put 20.90 23.70 21.61 -1.03 0 11 35.0 Put 21.85 24.55 22.74 -0.84 0 115 36.0 Put 23.95 25.50 25.02 0.49 0 53 37.0 Put 24.90 26.45 23.59 -1.89 0 12 38.0 Put 25.85 27.40 25.10 -1.32 0 54 39.0 Put 26.85 28.35 27.45 0.08 0 34 40.0 Put 27.65 29.35 26.00 -2.32 0 1,019 41.0 Put 27.75 30.25 29.67 0.38 0 22 42.0 Put 29.75 31.20 28.24 -2.02 0 242 43.0 Put 30.75 32.15 29.43 -1.80 0 37 44.0 Put 31.70 33.10 24.79 -7.42 0 40 45.0 Put 32.65 34.05 31.60 -1.58 0 21 46.0 Put 33.65 35.05 32.28 -1.87 0 9 47.0 Put 34.65 36.00 33.06 -2.07 0 90 48.0 Put 34.70 36.95 34.27 -1.84 0 125 49.0 Put 35.65 37.95 33.70 -3.38 0 16 50.0 Put 36.60 38.95 37.10 -0.96 0 28 51.0 Put 37.60 40.05 37.14 -1.90 0 5 52.0 Put 38.60 41.05 38.59 -1.42 0 131 53.0 Put 39.55 42.00 0.00 0.00 0 0 54.0 Put 40.55 43.00 40.68 -1.29 0 204 55.0 Put 41.55 44.00 41.32 -1.63 0 12 56.0 Put 42.50 45.00 42.03 -1.90 0 399 57.0 Put 43.50 46.00 43.50 -1.41 0 8 58.0 Put 44.50 47.00 36.59 -9.31 0 8 59.0 Put 45.45 48.00 45.60 -1.28 0 6 60.0 Put 46.45 49.00 46.24 -1.62 0 474 61.0 Put 47.40 50.05 36.45 -12.39 0 154 62.0 Put 48.40 51.05 40.25 -9.58 0 9 63.0 Put 49.35 52.10 40.30 -10.51 0 120 64.0 Put 50.30 53.10 0.00 0.00 0 0 65.0 Put 51.30 54.15 50.70 -2.09 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. August 31, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.36 12.39 12.18 0.00 0.00 4800X800 0.00 0.00 9,757 Wed Aug 31 2022 5:31:25 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 2 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.10 7.30 0.00 0.00 0 0 6.0 Call 6.05 6.30 0.00 0.00 0 0 7.0 Call 5.05 5.30 0.00 0.00 0 0 7.5 Call 4.60 4.80 0.00 0.00 0 0 8.0 Call 4.10 4.30 0.00 0.00 0 0 8.5 Call 3.60 3.80 0.00 0.00 0 0 9.0 Call 3.15 3.25 2.98 -0.34 23 20 9.5 Call 2.55 2.79 0.00 0.00 0 0 10.0 Call 2.10 2.31 2.47 0.15 0 11 10.5 Call 1.55 1.84 0.00 0.00 0 0 11.0 Call 1.21 1.28 1.17 -0.18 175 24 11.5 Call 0.76 0.81 0.79 -0.11 218 4 12.0 Call 0.38 0.40 0.40 -0.10 2,569 537 12.5 Call 0.15 0.18 0.17 -0.06 3,556 3,315 13.0 Call 0.05 0.06 0.05 -0.04 11,771 4,946 13.5 Call 0.02 0.03 0.02 -0.03 554 2,262 14.0 Call 0.01 0.02 0.02 0.00 217 2,248 14.5 Call 0.01 0.02 0.01 -0.01 34 1,462 15.0 Call 0.00 0.01 0.01 -0.01 17 1,878 15.5 Call 0.00 0.01 0.01 0.00 2 827 16.0 Call 0.00 0.01 0.02 0.01 11 1,480 16.5 Call 0.00 0.02 0.01 0.01 1 106 17.0 Call 0.00 0.02 0.02 0.02 0 414 17.5 Call 0.00 0.01 0.01 0.01 0 51 18.0 Call 0.00 0.03 0.01 0.01 0 77 18.5 Call 0.00 0.03 0.03 0.00 0 8 19.0 Call 0.00 0.03 0.03 0.03 0 36 19.5 Call 0.00 0.03 0.09 0.00 0 17 20.0 Call 0.00 0.03 0.02 0.02 0 68 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.09 0.09 0 2 22.0 Call 0.00 0.02 0.02 0.02 0 5 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.01 0.00 2 1 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.02 0.01 0 16 8.5 Put 0.00 0.03 0.01 0.00 0 6 9.0 Put 0.00 0.02 0.01 0.00 0 581 9.5 Put 0.01 0.02 0.02 0.01 12 549 10.0 Put 0.02 0.04 0.03 0.01 643 2,156 10.5 Put 0.03 0.05 0.04 0.01 200 898 11.0 Put 0.05 0.07 0.06 0.01 11,462 2,014 11.5 Put 0.10 0.12 0.10 0.00 3,669 1,823 12.0 Put 0.21 0.24 0.23 0.02 2,529 4,224 12.5 Put 0.48 0.50 0.49 0.05 550 2,849 13.0 Put 0.86 0.95 0.89 0.09 711 3,546 13.5 Put 1.32 1.37 1.37 0.12 106 960 14.0 Put 1.81 1.86 1.73 0.00 106 985 14.5 Put 2.30 2.37 2.35 0.12 18 258 15.0 Put 2.80 2.86 3.04 0.32 8 456 15.5 Put 3.30 3.35 3.35 0.13 15 33 16.0 Put 3.70 3.95 3.65 -0.06 0 32 16.5 Put 4.25 4.40 4.40 0.19 7 102 17.0 Put 4.70 4.95 4.65 -0.06 1 5 17.5 Put 5.20 5.45 5.15 -0.06 1 10 18.0 Put 5.75 5.90 5.90 0.19 1 6 18.5 Put 6.15 6.45 6.60 0.39 2 68 19.0 Put 6.70 6.95 6.60 -0.11 0 0 19.5 Put 7.20 7.50 0.00 0.00 0 0 20.0 Put 7.70 7.95 7.57 -0.14 0 3 20.5 Put 8.20 8.45 0.00 0.00 0 0 21.0 Put 8.70 8.95 8.66 -0.05 0 2 22.0 Put 9.70 9.95 10.05 0.34 0 2 23.0 Put 10.65 10.90 9.91 -0.80 0 2 24.0 Put 11.70 11.90 0.00 0.00 0 0 25.0 Put 12.70 12.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.10 7.25 0.00 0.00 0 0 6.0 Call 6.10 6.30 0.00 0.00 0 0 7.0 Call 5.10 5.30 0.00 0.00 0 0 7.5 Call 4.60 4.80 0.00 0.00 0 0 8.0 Call 4.10 4.30 0.00 0.00 0 0 8.5 Call 3.60 3.80 0.00 0.00 0 0 9.0 Call 3.10 3.30 0.00 0.00 0 0 9.5 Call 2.60 2.83 0.00 0.00 0 0 10.0 Call 2.16 2.35 2.17 -0.19 1 6 10.5 Call 1.77 1.82 2.87 0.97 0 1 11.0 Call 1.31 1.38 1.30 -0.16 1 4 11.5 Call 0.95 0.99 0.99 -0.07 115 21 12.0 Call 0.63 0.66 0.64 -0.07 1,139 82 12.5 Call 0.38 0.41 0.37 -0.08 439 460 13.0 Call 0.21 0.23 0.21 -0.06 542 1,071 13.5 Call 0.12 0.13 0.12 -0.04 259 1,214 14.0 Call 0.07 0.08 0.06 -0.03 25 554 14.5 Call 0.04 0.05 0.05 -0.01 72 1,219 15.0 Call 0.02 0.04 0.03 -0.01 14 186 15.5 Call 0.02 0.03 0.03 0.00 4 310 16.0 Call 0.02 0.03 0.02 -0.01 18 414 16.5 Call 0.00 0.02 0.02 0.00 3 62 17.0 Call 0.00 0.03 0.02 0.00 0 57 17.5 Call 0.00 0.02 0.03 0.02 0 131 18.0 Call 0.00 0.02 0.03 0.02 0 54 18.5 Call 0.00 0.02 0.02 0.01 0 6 19.0 Call 0.00 0.03 0.03 0.03 0 10 19.5 Call 0.00 0.03 0.08 0.08 0 37 20.0 Call 0.00 0.03 0.02 0.02 0 43 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.05 0 24 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.04 0.04 0 1 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 30 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.02 0.02 0.00 0 2 8.0 Put 0.01 0.02 0.02 0.00 25 50 8.5 Put 0.02 0.03 0.03 0.00 250 1 9.0 Put 0.03 0.04 0.05 0.01 2 99 9.5 Put 0.05 0.06 0.05 0.00 250 502 10.0 Put 0.07 0.09 0.08 0.01 479 522 10.5 Put 0.11 0.13 0.12 0.01 115 463 11.0 Put 0.18 0.20 0.18 0.01 44 411 11.5 Put 0.29 0.31 0.29 0.02 80 257 12.0 Put 0.46 0.49 0.48 0.05 1,150 1,693 12.5 Put 0.71 0.74 0.71 0.05 87 2,671 13.0 Put 1.04 1.07 1.06 0.07 76 1,311 13.5 Put 1.43 1.51 1.39 0.01 27 558 14.0 Put 1.83 1.95 2.04 0.23 8 711 14.5 Put 2.27 2.46 2.03 -0.25 0 481 15.0 Put 2.83 2.91 3.05 0.29 16 269 15.5 Put 3.20 3.45 2.24 -1.01 0 524 16.0 Put 3.75 3.95 2.80 -0.94 0 42 16.5 Put 4.20 4.45 2.40 -1.84 0 1 17.0 Put 4.75 4.95 4.61 -0.12 0 1 17.5 Put 5.25 5.45 5.20 -0.03 0 6 18.0 Put 5.70 5.95 0.00 0.00 0 0 18.5 Put 6.20 6.50 0.00 0.00 0 0 19.0 Put 6.70 6.95 6.67 -0.05 0 26 19.5 Put 7.20 7.45 0.00 0.00 0 0 20.0 Put 7.70 7.95 6.78 -0.93 0 7 21.0 Put 8.70 8.95 8.59 -0.12 0 1 22.0 Put 9.70 9.95 9.60 -0.11 0 3 23.0 Put 10.65 10.90 8.35 -2.36 0 2 24.0 Put 11.70 11.95 0.00 0.00 0 0 25.0 Put 12.70 13.00 11.81 -0.90 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 16 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.10 11.25 11.60 0.28 0 0 2.0 Call 10.10 10.25 11.40 1.08 0 1 3.0 Call 9.10 9.30 0.00 0.00 0 0 4.0 Call 8.10 8.25 8.70 0.38 0 2 5.0 Call 7.10 7.25 9.08 1.76 0 183 6.0 Call 6.10 6.25 8.56 2.24 0 2,451 7.0 Call 5.10 5.25 5.57 0.25 0 939 7.5 Call 4.60 4.80 0.00 0.00 0 0 8.0 Call 4.10 4.35 5.15 0.81 0 11 8.5 Call 3.70 3.75 3.51 -0.35 20 0 9.0 Call 3.15 3.35 5.91 2.54 0 15 9.5 Call 2.68 2.85 0.00 0.00 0 0 10.0 Call 2.30 2.34 2.11 -0.33 3 273 10.5 Call 1.86 1.90 1.71 -0.28 4 1 11.0 Call 1.46 1.50 1.32 -0.26 25 245 11.5 Call 1.10 1.13 0.96 -0.26 63 15 12.0 Call 0.79 0.82 0.84 -0.05 424 2,482 12.5 Call 0.55 0.58 0.55 -0.08 325 342 13.0 Call 0.37 0.39 0.37 -0.06 367 2,260 13.5 Call 0.24 0.26 0.28 -0.01 108 600 14.0 Call 0.15 0.17 0.18 -0.01 355 2,590 14.5 Call 0.10 0.12 0.11 -0.02 215 674 15.0 Call 0.07 0.09 0.08 -0.01 777 9,558 15.5 Call 0.05 0.06 0.05 -0.02 3 444 16.0 Call 0.04 0.05 0.04 -0.01 16 4,275 16.5 Call 0.03 0.04 0.05 0.01 0 160 17.0 Call 0.02 0.04 0.04 0.00 15 2,608 17.5 Call 0.02 0.03 0.09 0.06 0 561 18.0 Call 0.02 0.03 0.02 -0.01 3 3,682 18.5 Call 0.01 0.03 0.06 0.04 0 400 19.0 Call 0.01 0.03 0.02 0.00 53 2,281 20.0 Call 0.01 0.02 0.02 0.00 8 5,310 21.0 Call 0.00 0.03 0.02 0.01 0 1,235 22.0 Call 0.00 0.03 0.01 0.00 0 1,031 23.0 Call 0.00 0.03 0.01 0.01 0 1,371 24.0 Call 0.00 0.03 0.02 0.02 0 1,269 25.0 Call 0.00 0.03 0.01 0.01 0 1,984 26.0 Call 0.00 0.03 0.01 0.01 50 590 27.0 Call 0.00 0.03 0.04 0.04 0 635 28.0 Call 0.00 0.03 0.02 0.02 0 912 29.0 Call 0.00 0.03 0.01 0.01 0 472 30.0 Call 0.01 0.03 0.01 0.01 1 3,278 31.0 Call 0.00 0.03 0.01 0.01 1 517 32.0 Call 0.00 0.03 0.02 0.02 0 611 33.0 Call 0.00 0.03 0.03 0.03 0 527 34.0 Call 0.00 0.03 0.01 0.01 0 376 35.0 Call 0.00 0.03 0.01 0.01 0 1,171 36.0 Call 0.00 0.03 0.09 0.09 0 538 37.0 Call 0.00 0.03 0.06 0.06 0 643 38.0 Call 0.00 0.03 0.07 0.07 0 414 39.0 Call 0.00 0.03 0.01 0.01 0 769 40.0 Call 0.00 0.01 0.01 0.01 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 165 2.0 Put 0.00 0.02 0.03 0.03 0 562 3.0 Put 0.00 0.02 0.01 0.01 0 202 4.0 Put 0.00 0.02 0.05 0.05 0 147 5.0 Put 0.00 0.02 0.01 0.01 0 2,257 6.0 Put 0.00 0.03 0.02 0.02 5 246 7.0 Put 0.00 0.02 0.02 0.00 16 3,136 7.5 Put 0.02 0.04 0.04 0.01 508 1,600 8.0 Put 0.04 0.05 0.04 0.00 82 4,888 8.5 Put 0.05 0.06 0.06 0.01 182 0 9.0 Put 0.07 0.09 0.08 0.01 297 5,602 9.5 Put 0.10 0.12 0.13 0.04 780 1,402 10.0 Put 0.15 0.16 0.15 0.01 361 9,476 10.5 Put 0.21 0.23 0.24 0.05 36 1,683 11.0 Put 0.31 0.33 0.32 0.04 418 6,022 11.5 Put 0.45 0.46 0.44 0.02 771 2,329 12.0 Put 0.64 0.66 0.66 0.06 9,011 19,913 12.5 Put 0.89 0.92 0.90 0.07 146 304 13.0 Put 1.20 1.24 1.16 0.03 287 15,224 13.5 Put 1.56 1.61 1.73 0.24 4 23 14.0 Put 1.98 2.02 1.96 0.06 43 5,679 14.5 Put 2.42 2.47 2.39 0.06 5 10 15.0 Put 2.88 2.93 2.89 0.10 105 4,026 15.5 Put 3.25 3.50 3.60 0.33 1 2 16.0 Put 3.80 3.95 3.70 -0.05 2 2,454 16.5 Put 4.25 4.50 3.40 -0.84 0 26 17.0 Put 4.80 4.95 5.11 0.38 4 5,132 17.5 Put 5.25 5.45 0.00 0.00 0 0 18.0 Put 5.80 5.95 5.70 -0.02 0 2,484 18.5 Put 6.25 6.45 6.36 0.14 0 2 19.0 Put 6.80 6.90 6.97 0.25 100 1,309 20.0 Put 7.80 7.90 7.86 0.15 14 2,257 21.0 Put 8.75 8.90 8.92 0.21 5 365 22.0 Put 9.75 9.95 9.60 -0.10 0 631 23.0 Put 10.70 10.90 10.91 0.22 1 581 24.0 Put 11.75 11.90 11.65 -0.04 0 335 25.0 Put 12.75 12.90 12.96 0.27 4 1,076 26.0 Put 13.75 13.90 13.63 -0.06 0 489 27.0 Put 14.70 14.95 14.85 0.16 1 240 28.0 Put 15.75 15.90 15.46 -0.23 0 259 29.0 Put 16.75 16.90 16.84 0.16 1 251 30.0 Put 17.65 18.15 18.05 0.37 1 500 31.0 Put 18.45 19.15 17.72 -0.96 0 375 32.0 Put 19.45 20.15 19.65 -0.03 0 49 33.0 Put 20.45 21.15 19.85 -0.83 0 17 34.0 Put 21.45 22.15 19.37 -2.31 0 15 35.0 Put 22.45 23.15 21.85 -0.83 0 16 36.0 Put 23.45 24.15 22.84 -0.84 0 14 37.0 Put 24.45 25.15 24.20 -0.48 0 236 38.0 Put 25.45 26.15 24.80 -0.88 0 141 39.0 Put 26.45 27.30 26.40 -0.28 0 0 40.0 Put 27.45 28.15 27.21 -0.47 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.05 7.30 0.00 0.00 0 0 8.0 Call 4.10 4.35 0.00 0.00 0 0 8.5 Call 3.60 3.90 0.00 0.00 0 0 9.0 Call 3.15 3.40 3.07 -0.33 2 0 9.5 Call 2.74 2.90 0.00 0.00 0 0 10.0 Call 2.31 2.45 3.50 1.00 0 2 10.5 Call 1.95 2.01 1.90 -0.18 2 0 11.0 Call 1.56 1.63 0.00 0.00 0 0 11.5 Call 1.24 1.29 1.60 0.26 0 18 12.0 Call 0.93 0.99 1.00 -0.05 2 11 12.5 Call 0.72 0.75 0.71 -0.08 59 6 13.0 Call 0.50 0.56 0.48 -0.10 10 109 13.5 Call 0.36 0.42 0.34 -0.08 6 110 14.0 Call 0.25 0.30 0.23 -0.07 38 225 14.5 Call 0.18 0.22 0.20 -0.01 5 152 15.0 Call 0.13 0.17 0.15 0.00 1 172 15.5 Call 0.09 0.13 0.19 0.07 0 61 16.0 Call 0.07 0.10 0.08 0.00 0 91 16.5 Call 0.05 0.08 0.07 0.00 2 75 17.0 Call 0.05 0.07 0.06 0.00 1 103 17.5 Call 0.01 0.08 0.05 0.00 0 633 18.0 Call 0.02 0.07 0.05 0.01 1 18 18.5 Call 0.00 0.07 0.24 0.20 0 113 19.0 Call 0.01 0.09 0.15 0.12 0 5 19.5 Call 0.00 0.09 0.05 0.02 0 26 20.0 Call 0.00 0.06 0.05 0.03 0 82 21.0 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.00 0.00 0 0 23.0 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.08 0.00 0.00 0 0 25.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.05 0.10 0.00 0.00 0 0 8.5 Put 0.07 0.11 0.11 0.03 0 3 9.0 Put 0.11 0.14 0.12 0.01 2 71 9.5 Put 0.15 0.19 0.18 0.03 1 22 10.0 Put 0.21 0.26 0.25 0.04 2 69 10.5 Put 0.31 0.34 0.29 0.00 0 100 11.0 Put 0.43 0.47 0.44 0.04 16 51 11.5 Put 0.59 0.63 0.62 0.06 8 128 12.0 Put 0.79 0.84 0.81 0.05 33 141 12.5 Put 1.03 1.09 1.09 0.08 368 2,879 13.0 Put 1.35 1.40 1.32 0.02 30 192 13.5 Put 1.70 1.76 1.70 0.07 31 141 14.0 Put 2.04 2.19 2.22 0.21 2 41 14.5 Put 2.46 2.60 2.48 0.06 3 69 15.0 Put 2.91 3.05 3.21 0.34 19 62 15.5 Put 3.40 3.50 3.17 -0.16 0 17 16.0 Put 3.75 4.05 2.08 -1.72 0 2 16.5 Put 4.25 4.55 2.25 -2.03 0 1 17.0 Put 4.75 5.05 4.08 -0.68 0 5 17.5 Put 5.25 5.55 5.15 -0.11 0 45 18.0 Put 5.75 6.00 5.65 -0.10 0 11 18.5 Put 6.20 6.50 5.50 -0.74 0 13 19.0 Put 6.70 7.00 4.89 -1.85 0 1 19.5 Put 7.20 7.50 5.30 -1.93 0 33 20.0 Put 7.70 8.00 5.50 -2.22 0 22 21.0 Put 8.70 9.00 0.00 0.00 0 0 22.0 Put 9.70 10.00 9.60 -0.11 0 2 23.0 Put 10.70 11.00 9.78 -0.92 0 10 24.0 Put 11.70 12.05 10.75 -0.95 0 3 25.0 Put 12.65 13.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.00 7.35 0.00 0.00 0 0 6.0 Call 6.00 6.40 0.00 0.00 0 0 7.0 Call 5.00 5.60 7.48 2.12 0 27 8.0 Call 4.10 4.40 5.45 1.07 0 7 9.0 Call 3.30 3.40 5.00 1.56 0 1 10.0 Call 2.44 2.50 3.57 1.01 0 109 11.0 Call 1.68 1.73 3.30 1.51 0 28 12.0 Call 1.07 1.11 1.11 -0.05 47 219 13.0 Call 0.63 0.66 0.67 -0.03 103 928 14.0 Call 0.35 0.39 0.37 -0.05 131 1,117 15.0 Call 0.20 0.22 0.20 -0.04 10 1,659 16.0 Call 0.12 0.14 0.11 -0.03 18 1,137 17.0 Call 0.07 0.09 0.07 -0.02 1 842 18.0 Call 0.05 0.06 0.06 0.00 8 1,585 19.0 Call 0.03 0.05 0.04 -0.01 23 334 20.0 Call 0.03 0.04 0.03 -0.01 1 1,315 21.0 Call 0.02 0.03 0.06 0.03 0 279 22.0 Call 0.02 0.03 0.04 0.01 0 482 23.0 Call 0.01 0.03 0.01 -0.01 0 281 24.0 Call 0.01 0.03 0.06 0.04 0 337 25.0 Call 0.00 0.03 0.01 0.00 0 1,028 26.0 Call 0.02 0.03 0.05 0.04 0 633 27.0 Call 0.01 0.03 0.05 0.05 0 198 28.0 Call 0.00 0.03 0.05 0.05 0 180 29.0 Call 0.00 0.03 0.09 0.09 0 400 30.0 Call 0.00 0.03 0.01 0.01 0 853 31.0 Call 0.00 0.03 0.06 0.06 0 496 32.0 Call 0.00 0.03 0.01 0.01 0 1,348 33.0 Call 0.00 0.03 0.19 0.19 0 788 34.0 Call 0.00 0.03 0.03 0.03 15 194 35.0 Call 0.00 0.03 0.10 0.10 0 154 36.0 Call 0.01 0.03 0.04 0.04 0 331 37.0 Call 0.00 0.03 0.04 0.04 0 188 38.0 Call 0.00 0.03 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.05 0.05 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.00 0.03 0.01 0.01 1 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.03 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.03 0.03 0.03 0 550 60.0 Call 0.00 0.06 0.01 0.01 0 292 65.0 Call 0.00 0.01 0.01 0.01 1 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.03 0.01 0 5,792 6.0 Put 0.02 0.10 0.05 0.01 10 95 7.0 Put 0.06 0.07 0.09 0.02 2 1,147 8.0 Put 0.09 0.11 0.09 0.00 1 662 9.0 Put 0.17 0.20 0.19 0.04 25 912 10.0 Put 0.31 0.32 0.33 0.05 3,444 2,647 11.0 Put 0.54 0.58 0.55 0.04 516 2,924 12.0 Put 0.92 0.96 0.95 0.07 102 1,797 13.0 Put 1.48 1.52 1.50 0.08 31 4,677 14.0 Put 2.20 2.24 2.20 0.06 102 6,251 15.0 Put 3.00 3.10 3.07 0.11 52 1,924 16.0 Put 3.90 4.05 4.10 0.25 1 923 17.0 Put 4.80 5.05 4.74 -0.07 0 685 18.0 Put 5.75 6.00 5.98 0.21 2 1,190 19.0 Put 6.70 7.05 6.70 -0.06 0 1,428 20.0 Put 7.75 7.95 7.62 -0.13 0 6,338 21.0 Put 8.70 9.00 8.94 0.20 2 840 22.0 Put 9.70 10.00 7.70 -2.03 0 488 23.0 Put 10.75 10.95 9.88 -0.84 0 499 24.0 Put 11.70 12.00 11.10 -0.62 0 470 25.0 Put 12.70 12.95 12.02 -0.69 0 915 26.0 Put 13.70 14.00 12.80 -0.90 0 172 27.0 Put 14.70 14.95 13.05 -1.65 0 60 28.0 Put 15.65 16.00 14.80 -0.90 0 302 29.0 Put 16.70 16.95 13.95 -2.74 0 61 30.0 Put 17.40 18.15 16.05 -1.64 0 175 31.0 Put 18.40 19.15 18.10 -0.59 0 182 32.0 Put 19.40 20.15 18.72 -0.97 0 346 33.0 Put 20.40 21.15 21.28 0.59 0 110 34.0 Put 21.40 22.15 20.40 -1.28 0 135 35.0 Put 22.40 23.15 21.10 -1.58 0 51 36.0 Put 23.40 24.15 23.60 -0.08 0 13 37.0 Put 24.40 25.15 24.21 -0.47 0 17 38.0 Put 25.40 26.15 20.58 -5.10 0 22 39.0 Put 26.40 27.40 21.33 -5.35 0 12 40.0 Put 27.40 28.40 27.22 -0.46 0 19 41.0 Put 28.40 29.40 27.70 -0.98 0 4 42.0 Put 29.40 30.30 18.40 -11.28 0 22 43.0 Put 30.40 31.30 19.32 -11.36 0 30 44.0 Put 31.40 32.15 29.95 -1.73 0 0 45.0 Put 32.40 33.30 30.60 -2.08 0 10 46.0 Put 33.40 34.15 21.40 -12.28 0 23 47.0 Put 34.40 35.40 24.50 -10.18 0 5 48.0 Put 35.40 36.15 23.05 -12.63 0 0 49.0 Put 36.40 37.40 34.70 -1.98 0 0 50.0 Put 37.40 38.15 34.85 -2.83 0 1,163 51.0 Put 38.40 39.40 0.00 0.00 0 0 52.0 Put 39.40 40.15 26.60 -13.08 0 0 53.0 Put 40.40 41.40 0.00 0.00 0 0 54.0 Put 41.40 42.40 31.05 -10.63 0 0 55.0 Put 42.40 43.15 31.34 -11.34 0 0 56.0 Put 43.40 44.40 29.35 -14.33 0 0 60.0 Put 47.40 48.30 34.50 -13.18 0 0 65.0 Put 52.40 53.30 38.20 -14.48 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.05 7.35 0.00 0.00 0 0 8.0 Call 4.15 4.40 4.10 -0.30 2 0 8.5 Call 3.70 3.95 0.00 0.00 0 0 9.0 Call 3.30 3.45 0.00 0.00 0 0 9.5 Call 2.86 3.05 0.00 0.00 0 0 10.0 Call 2.45 2.62 0.00 0.00 0 0 10.5 Call 2.12 2.18 0.00 0.00 0 0 11.0 Call 1.80 1.83 1.81 -0.07 6 1 11.5 Call 1.46 1.51 1.79 0.23 0 1 12.0 Call 1.17 1.23 1.11 -0.18 12 2 12.5 Call 0.93 0.99 1.01 -0.02 12 46 13.0 Call 0.74 0.80 0.70 -0.12 6 14 13.5 Call 0.57 0.63 0.58 -0.07 2 88 14.0 Call 0.44 0.50 0.44 -0.05 1 8 14.5 Call 0.34 0.40 0.41 0.01 0 3 15.0 Call 0.26 0.32 0.25 -0.06 1 14 15.5 Call 0.21 0.25 0.19 -0.05 1 3 16.0 Call 0.16 0.20 0.19 0.00 0 3 16.5 Call 0.13 0.16 0.15 0.00 0 7 17.0 Call 0.10 0.13 0.11 -0.02 68 1 17.5 Call 0.07 0.11 0.12 0.01 0 1 18.0 Call 0.06 0.10 0.09 0.00 0 2 18.5 Call 0.05 0.09 0.00 0.00 0 0 19.0 Call 0.04 0.06 0.00 0.00 0 0 20.0 Call 0.01 0.09 0.00 0.00 0 0 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.10 0.00 0.00 0 0 23.0 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.03 0.02 27 0 8.0 Put 0.11 0.15 0.14 0.03 1 0 8.5 Put 0.16 0.20 0.19 0.03 8 1 9.0 Put 0.21 0.25 0.24 0.04 6 13 9.5 Put 0.28 0.32 0.27 0.00 0 17 10.0 Put 0.37 0.41 0.42 0.06 99 11 10.5 Put 0.49 0.53 0.53 0.06 1 4 11.0 Put 0.64 0.68 0.67 0.06 22 4 11.5 Put 0.82 0.87 0.90 0.12 6 7 12.0 Put 1.04 1.09 1.14 0.12 16 81 12.5 Put 1.28 1.35 1.43 0.17 29 44 13.0 Put 1.60 1.64 1.73 0.19 21 28 13.5 Put 1.93 1.99 2.08 0.20 2 45 14.0 Put 2.30 2.35 2.43 0.21 5 7 14.5 Put 2.69 2.78 2.57 -0.05 0 11 15.0 Put 3.10 3.20 0.00 0.00 0 0 15.5 Put 3.50 3.70 0.00 0.00 0 0 16.0 Put 3.95 4.05 4.17 0.26 1 1 16.5 Put 4.45 4.55 0.00 0.00 0 0 17.0 Put 4.85 5.10 4.75 -0.09 1 0 17.5 Put 5.30 5.55 5.25 -0.07 1 0 18.0 Put 5.75 6.10 0.00 0.00 0 0 18.5 Put 6.25 6.50 0.00 0.00 0 0 19.0 Put 6.70 7.10 0.00 0.00 0 0 20.0 Put 7.70 8.00 0.00 0.00 0 0 21.0 Put 8.70 9.00 0.00 0.00 0 0 22.0 Put 9.70 10.05 0.00 0.00 0 0 23.0 Put 10.70 11.00 0.00 0.00 0 0 24.0 Put 11.70 12.05 0.00 0.00 0 0 25.0 Put 12.65 13.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 51 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.10 11.30 0.00 0.00 0 0 2.0 Call 9.90 10.45 0.00 0.00 0 0 3.0 Call 9.05 9.30 0.00 0.00 0 0 4.0 Call 8.05 8.35 0.00 0.00 0 0 5.0 Call 7.10 7.30 0.00 0.00 0 0 6.0 Call 6.10 6.35 0.00 0.00 0 0 7.0 Call 5.15 5.40 0.00 0.00 0 0 8.0 Call 4.20 4.45 4.59 0.14 0 260 9.0 Call 3.40 3.50 4.52 0.96 0 5 10.0 Call 2.64 2.69 2.65 -0.10 20 7 11.0 Call 1.94 1.99 2.03 -0.02 33 112 12.0 Call 1.36 1.42 1.38 -0.08 972 167 13.0 Call 0.95 0.97 0.95 -0.07 341 1,665 14.0 Call 0.62 0.66 0.68 -0.01 265 399 15.0 Call 0.41 0.45 0.45 -0.02 351 435 16.0 Call 0.27 0.32 0.29 -0.03 192 466 17.0 Call 0.18 0.22 0.20 -0.03 68 327 18.0 Call 0.12 0.16 0.14 -0.01 4 393 19.0 Call 0.09 0.12 0.09 -0.03 9 148 20.0 Call 0.07 0.09 0.07 -0.02 20 87 21.0 Call 0.04 0.09 0.09 0.02 0 84 22.0 Call 0.04 0.06 0.04 -0.02 110 140 23.0 Call 0.03 0.09 0.00 0.00 0 0 24.0 Call 0.03 0.09 0.00 0.00 0 0 25.0 Call 0.03 0.08 0.00 0.00 0 0 26.0 Call 0.01 0.08 0.03 0.01 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.01 0.01 0 2 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.07 0.00 0.00 0 0 5.0 Put 0.03 0.05 0.04 0.00 1 41 6.0 Put 0.05 0.08 0.06 -0.01 10 20 7.0 Put 0.11 0.12 0.12 0.01 2 328 8.0 Put 0.19 0.21 0.21 0.02 13 551 9.0 Put 0.32 0.33 0.32 0.02 92 1,534 10.0 Put 0.52 0.54 0.53 0.03 307 2,220 11.0 Put 0.84 0.85 0.84 0.04 1,101 826 12.0 Put 1.25 1.27 1.27 0.05 380 1,666 13.0 Put 1.78 1.83 1.83 0.06 8,064 16,752 14.0 Put 2.49 2.55 2.50 0.06 131 198 15.0 Put 3.25 3.35 3.40 0.19 6 293 16.0 Put 4.10 4.20 3.85 -0.21 1 10 17.0 Put 5.00 5.10 0.00 0.00 0 0 18.0 Put 5.95 6.05 5.85 -0.03 0 11 19.0 Put 6.85 7.15 6.85 0.00 0 2 20.0 Put 7.80 8.05 7.90 0.08 1 67 21.0 Put 8.75 9.10 0.00 0.00 0 0 22.0 Put 9.75 10.00 9.61 -0.17 0 7 23.0 Put 10.75 11.00 11.03 0.26 3 3 24.0 Put 11.75 12.00 11.68 -0.08 0 7 25.0 Put 12.75 13.00 12.35 -0.39 0 16 26.0 Put 13.70 14.00 13.68 -0.05 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 79 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.10 11.30 0.00 0.00 0 0 2.0 Call 10.05 10.35 0.00 0.00 0 0 3.0 Call 9.05 9.35 0.00 0.00 0 0 4.0 Call 8.05 8.35 0.00 0.00 0 0 5.0 Call 7.05 7.35 0.00 0.00 0 0 6.0 Call 6.10 6.35 0.00 0.00 0 0 7.0 Call 5.20 5.45 0.00 0.00 0 0 8.0 Call 4.40 4.50 0.00 0.00 0 0 9.0 Call 3.60 3.70 3.80 0.07 0 23 10.0 Call 2.87 2.94 0.00 0.00 0 0 11.0 Call 2.22 2.28 2.29 -0.04 50 0 12.0 Call 1.69 1.74 1.60 -0.19 27 53 13.0 Call 1.27 1.30 1.23 -0.12 73 1,191 14.0 Call 0.93 0.97 0.91 -0.10 229 56 15.0 Call 0.69 0.72 0.72 -0.03 458 347 16.0 Call 0.51 0.54 0.51 -0.05 81 108 17.0 Call 0.38 0.40 0.38 -0.04 11 1 18.0 Call 0.28 0.32 0.33 0.01 0 300 19.0 Call 0.21 0.26 0.00 0.00 0 0 20.0 Call 0.16 0.20 0.21 0.01 10 5 21.0 Call 0.13 0.16 0.00 0.00 0 0 22.0 Call 0.10 0.13 0.00 0.00 0 0 23.0 Call 0.08 0.11 0.00 0.00 0 0 24.0 Call 0.07 0.11 0.00 0.00 0 0 25.0 Call 0.02 0.11 0.14 0.06 0 1 26.0 Call 0.02 0.10 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.05 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.01 0.06 0.00 0.00 0 0 5.0 Put 0.04 0.10 0.08 0.02 0 1 6.0 Put 0.10 0.16 0.00 0.00 0 0 7.0 Put 0.20 0.24 0.24 0.04 12 40 8.0 Put 0.32 0.37 0.33 0.01 0 302 9.0 Put 0.50 0.56 0.57 0.07 139 129 10.0 Put 0.77 0.80 0.81 0.05 574 10,251 11.0 Put 1.13 1.17 1.15 0.05 181 85 12.0 Put 1.61 1.63 1.59 0.03 277 68 13.0 Put 2.16 2.21 2.30 0.19 121 204 14.0 Put 2.82 2.88 2.89 0.12 91 2 15.0 Put 3.55 3.65 3.40 -0.10 1 1,182 16.0 Put 4.35 4.45 0.00 0.00 0 0 17.0 Put 5.20 5.35 5.10 -0.06 0 30 18.0 Put 6.10 6.20 0.00 0.00 0 0 19.0 Put 7.05 7.15 7.09 0.11 1 0 20.0 Put 7.95 8.10 8.17 0.24 7 0 21.0 Put 8.85 9.10 9.07 0.19 5 0 22.0 Put 9.80 10.15 0.00 0.00 0 0 23.0 Put 10.80 11.05 0.00 0.00 0 0 24.0 Put 11.80 12.05 0.00 0.00 0 0 25.0 Put 12.75 13.00 0.00 0.00 0 0 26.0 Put 13.75 14.00 14.09 0.32 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 107 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.05 11.35 18.50 7.18 0 0 2.0 Call 10.10 10.30 0.00 0.00 0 0 3.0 Call 9.10 9.30 0.00 0.00 0 0 4.0 Call 8.10 8.30 0.00 0.00 0 0 5.0 Call 7.10 7.35 9.81 2.47 0 25 6.0 Call 6.15 6.40 6.80 0.38 0 12 7.0 Call 5.25 5.55 5.30 -0.21 0 8 8.0 Call 4.50 4.65 7.05 2.38 0 6 9.0 Call 3.75 3.85 5.75 1.86 0 61 10.0 Call 3.05 3.15 3.30 0.11 0 162 11.0 Call 2.46 2.54 3.21 0.63 0 63 12.0 Call 1.95 2.02 1.87 -0.18 52 835 13.0 Call 1.54 1.60 1.49 -0.14 40 1,124 14.0 Call 1.20 1.27 1.21 -0.07 220 1,368 15.0 Call 0.94 0.99 0.94 -0.08 349 28,814 16.0 Call 0.72 0.78 0.72 -0.08 90 2,114 17.0 Call 0.56 0.63 0.56 -0.06 24 1,092 18.0 Call 0.44 0.49 0.46 -0.04 3 1,785 19.0 Call 0.35 0.40 0.42 0.03 0 1,216 20.0 Call 0.28 0.32 0.30 -0.02 110 2,486 21.0 Call 0.23 0.27 0.37 0.10 0 621 22.0 Call 0.19 0.22 0.20 -0.02 1 624 23.0 Call 0.16 0.19 0.18 -0.01 0 466 24.0 Call 0.13 0.17 0.30 0.14 0 393 25.0 Call 0.11 0.14 0.13 -0.01 60 1,022 26.0 Call 0.10 0.13 0.10 -0.03 1 88 27.0 Call 0.08 0.11 0.11 0.00 6 461 28.0 Call 0.06 0.16 0.14 0.04 0 526 29.0 Call 0.06 0.15 0.15 0.05 0 323 30.0 Call 0.03 0.14 0.14 0.05 0 1,753 31.0 Call 0.02 0.13 0.11 0.02 0 608 32.0 Call 0.04 0.13 0.07 -0.02 0 94 33.0 Call 0.01 0.12 0.10 0.02 0 375 34.0 Call 0.00 0.12 0.11 0.03 0 239 35.0 Call 0.01 0.11 0.12 0.04 0 860 36.0 Call 0.00 0.11 0.47 0.40 0 224 37.0 Call 0.03 0.11 0.10 0.03 0 142 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.01 0 41 2.0 Put 0.00 0.07 0.03 -0.01 0 585 3.0 Put 0.00 0.09 0.05 0.00 0 135 4.0 Put 0.02 0.08 0.10 0.04 0 692 5.0 Put 0.10 0.13 0.12 0.02 16 2,954 6.0 Put 0.18 0.22 0.19 0.00 0 3,772 7.0 Put 0.30 0.35 0.35 0.05 40 5,340 8.0 Put 0.47 0.51 0.48 0.02 4 1,790 9.0 Put 0.69 0.74 0.77 0.08 75 3,437 10.0 Put 1.00 1.05 1.08 0.09 96 6,137 11.0 Put 1.39 1.47 1.48 0.11 43 1,753 12.0 Put 1.91 1.95 1.92 0.08 111 2,916 13.0 Put 2.44 2.51 2.48 0.07 48 3,139 14.0 Put 3.10 3.20 3.23 0.17 6 2,847 15.0 Put 3.75 3.90 3.90 0.11 22 2,032 16.0 Put 4.60 4.70 4.75 0.19 1 1,004 17.0 Put 5.40 5.55 5.50 0.12 1 639 18.0 Put 6.25 6.40 5.65 -0.60 0 1,044 19.0 Put 7.15 7.30 6.89 -0.25 0 523 20.0 Put 8.05 8.25 7.45 -0.61 0 980 21.0 Put 9.00 9.15 8.24 -0.76 0 346 22.0 Put 10.00 10.10 9.45 -0.50 0 661 23.0 Put 10.90 11.15 11.15 0.24 1 228 24.0 Put 11.85 12.10 11.80 -0.08 0 449 25.0 Put 12.65 13.50 10.97 -1.88 0 279 26.0 Put 13.60 14.25 11.56 -2.27 0 87 27.0 Put 14.60 15.25 14.92 0.10 1 85 28.0 Put 15.60 16.20 14.90 -0.90 0 66 29.0 Put 16.70 17.20 16.94 0.15 1 171 30.0 Put 17.70 18.20 16.83 -0.95 0 35 31.0 Put 18.70 19.20 17.79 -0.99 0 135 32.0 Put 19.70 20.20 19.65 -0.12 0 117 33.0 Put 20.70 21.20 20.70 -0.06 1 44 34.0 Put 21.70 22.20 21.66 -0.09 0 54 35.0 Put 22.65 23.20 22.55 -0.20 1 29 36.0 Put 23.65 24.20 22.85 -0.89 0 30 37.0 Put 24.60 25.20 24.25 -0.49 0 45 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 121 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.55 8.10 0.71 0 5 6.0 Call 6.15 6.50 0.00 0.00 0 0 7.0 Call 5.25 5.60 0.00 0.00 0 0 8.0 Call 4.50 4.75 6.60 1.85 0 2 9.0 Call 3.80 3.95 6.29 2.32 0 61 10.0 Call 3.15 3.25 5.30 2.01 0 25 11.0 Call 2.57 2.65 4.30 1.60 0 7 12.0 Call 2.06 2.14 2.01 -0.17 2 41 13.0 Call 1.64 1.71 1.79 0.05 0 703 14.0 Call 1.31 1.38 1.27 -0.12 13 282 15.0 Call 1.03 1.12 1.10 -0.01 0 382 16.0 Call 0.83 0.90 0.84 -0.05 3 163 17.0 Call 0.66 0.73 0.65 -0.08 200 885 18.0 Call 0.53 0.60 0.53 -0.05 1 128 19.0 Call 0.43 0.49 0.55 0.07 0 281 20.0 Call 0.36 0.42 0.44 0.04 0 323 21.0 Call 0.28 0.35 0.57 0.23 0 252 22.0 Call 0.25 0.30 0.31 0.03 0 205 23.0 Call 0.21 0.25 0.22 -0.03 1 177 24.0 Call 0.18 0.24 0.56 0.35 0 222 25.0 Call 0.14 0.20 0.19 0.00 1 326 26.0 Call 0.12 0.18 0.29 0.13 0 216 27.0 Call 0.12 0.16 0.25 0.10 0 323 28.0 Call 0.11 0.15 0.34 0.20 0 158 29.0 Call 0.09 0.14 0.30 0.17 0 211 30.0 Call 0.08 0.14 0.12 0.00 6 338 31.0 Call 0.08 0.13 0.26 0.15 0 209 32.0 Call 0.07 0.10 0.11 0.01 8 194 33.0 Call 0.02 0.14 0.24 0.15 0 42 34.0 Call 0.02 0.14 0.17 0.08 0 460 35.0 Call 0.01 0.13 0.10 0.02 0 267 36.0 Call 0.07 0.11 0.07 -0.01 1 359 37.0 Call 0.05 0.12 0.09 0.01 0 258 38.0 Call 0.02 0.12 0.10 0.03 0 533 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.21 0.13 -0.04 0 138 6.0 Put 0.22 0.27 0.22 -0.01 0 27 7.0 Put 0.34 0.40 0.35 0.00 0 150 8.0 Put 0.52 0.57 0.53 -0.02 0 342 9.0 Put 0.77 0.83 0.85 0.08 3 500 10.0 Put 1.10 1.15 1.14 0.05 119 5,409 11.0 Put 1.50 1.57 1.63 0.14 13 159 12.0 Put 1.99 2.06 2.08 0.11 1 274 13.0 Put 2.57 2.64 2.69 0.16 13 667 14.0 Put 3.20 3.30 3.30 0.13 13 324 15.0 Put 3.90 4.05 3.50 -0.39 0 1,052 16.0 Put 4.70 4.80 4.17 -0.49 0 1,149 17.0 Put 5.50 5.65 5.73 0.25 1 185 18.0 Put 6.30 6.50 4.65 -1.68 0 542 19.0 Put 7.25 7.40 6.55 -0.67 0 295 20.0 Put 8.15 8.30 7.46 -0.67 0 175 21.0 Put 9.05 9.25 7.75 -1.32 0 520 22.0 Put 10.05 10.20 8.11 -1.89 0 1,056 23.0 Put 11.00 11.15 9.05 -1.91 0 619 24.0 Put 11.95 12.10 11.25 -0.67 0 161 25.0 Put 12.70 13.30 12.91 0.02 0 707 26.0 Put 13.65 14.30 13.00 -0.86 0 66 27.0 Put 14.65 15.30 12.70 -2.14 0 147 28.0 Put 15.60 16.25 11.45 -4.38 0 47 29.0 Put 16.60 17.25 17.40 0.59 0 171 30.0 Put 17.60 18.25 15.52 -2.28 0 106 31.0 Put 18.60 19.25 18.74 -0.05 0 5 32.0 Put 19.55 20.25 18.15 -1.62 0 72 33.0 Put 20.55 21.20 12.72 -8.05 0 260 34.0 Put 21.55 22.20 17.50 -4.26 0 194 35.0 Put 22.60 23.20 21.35 -1.40 0 327 36.0 Put 23.60 24.20 17.10 -6.64 0 844 37.0 Put 24.50 25.25 24.50 -0.24 1 1,761 38.0 Put 25.60 26.20 25.30 -0.43 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 142 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.10 11.30 10.92 -0.40 0 1 2.0 Call 10.05 10.35 9.89 -0.43 0 0 3.0 Call 9.10 9.30 9.11 -0.21 0 1 4.0 Call 8.00 8.35 8.15 -0.18 0 1 5.0 Call 7.15 7.35 9.96 2.58 0 27 6.0 Call 6.25 6.45 7.92 1.46 0 1,117 7.0 Call 5.45 5.55 7.55 1.95 0 490 8.0 Call 4.65 4.80 4.75 -0.05 12 510 9.0 Call 3.90 4.05 4.50 0.43 0 45 10.0 Call 3.25 3.40 3.44 0.04 0 1,295 11.0 Call 2.76 2.80 2.77 -0.05 121 114 12.0 Call 2.22 2.30 2.18 -0.15 98 356 13.0 Call 1.81 1.89 1.85 -0.05 55 423 14.0 Call 1.48 1.56 1.42 -0.15 63 986 15.0 Call 1.20 1.28 1.23 -0.05 907 2,076 16.0 Call 0.97 1.06 0.99 -0.06 211 403 17.0 Call 0.80 0.88 0.77 -0.10 5 1,588 18.0 Call 0.66 0.73 0.67 -0.05 31 1,437 19.0 Call 0.55 0.61 0.60 -0.01 0 1,074 20.0 Call 0.46 0.52 0.45 -0.06 95 2,956 21.0 Call 0.39 0.45 0.43 -0.01 3 831 22.0 Call 0.33 0.38 0.36 -0.02 15 368 23.0 Call 0.29 0.33 0.29 -0.05 20 960 24.0 Call 0.25 0.29 0.31 0.02 0 1,137 25.0 Call 0.22 0.26 0.25 0.00 7 3,127 26.0 Call 0.18 0.27 0.23 0.00 10 850 27.0 Call 0.16 0.25 0.23 0.02 0 349 28.0 Call 0.14 0.23 0.22 0.04 0 850 29.0 Call 0.14 0.22 0.14 -0.03 0 177 30.0 Call 0.13 0.16 0.15 -0.01 51 4,136 31.0 Call 0.11 0.15 0.22 0.07 0 652 32.0 Call 0.11 0.18 0.32 0.18 0 344 33.0 Call 0.10 0.17 0.19 0.06 0 311 34.0 Call 0.09 0.17 0.23 0.10 0 866 35.0 Call 0.09 0.16 0.10 -0.02 0 1,250 36.0 Call 0.08 0.15 0.25 0.14 0 370 37.0 Call 0.08 0.15 0.19 0.08 0 327 38.0 Call 0.07 0.11 0.22 0.12 0 370 39.0 Call 0.07 0.14 0.10 0.00 0 235 40.0 Call 0.08 0.11 0.10 0.00 200 3,166 41.0 Call 0.03 0.13 0.11 0.02 0 640 42.0 Call 0.04 0.13 0.11 0.02 0 687 43.0 Call 0.03 0.13 0.13 0.04 0 1,034 44.0 Call 0.02 0.13 0.11 0.03 2 2,488 45.0 Call 0.02 0.13 0.14 0.06 0 3,904 46.0 Call 0.02 0.13 0.10 0.02 0 572 47.0 Call 0.02 0.12 0.11 0.03 0 52 48.0 Call 0.02 0.12 0.08 0.00 0 755 49.0 Call 0.02 0.12 0.91 0.83 0 98 50.0 Call 0.01 0.09 0.09 0.02 1 2,263 51.0 Call 0.02 0.11 0.06 -0.01 200 213 52.0 Call 0.01 0.11 0.06 -0.01 200 137 53.0 Call 0.01 0.11 0.06 -0.01 200 34 54.0 Call 0.00 0.11 0.37 0.30 0 164 55.0 Call 0.01 0.11 0.11 0.04 0 555 56.0 Call 0.01 0.11 0.18 0.11 0 293 57.0 Call 0.00 0.10 0.05 -0.02 200 18 58.0 Call 0.01 0.09 0.05 -0.01 188 220 59.0 Call 0.00 0.10 0.05 -0.01 200 59 60.0 Call 0.04 0.09 0.05 -0.01 200 3,608 61.0 Call 0.03 0.07 0.04 -0.02 225 101 62.0 Call 0.00 0.09 0.05 -0.01 200 205 63.0 Call 0.01 0.10 0.05 -0.01 50 533 64.0 Call 0.00 0.09 0.05 -0.01 50 507 65.0 Call 0.03 0.07 0.04 -0.02 133 7,272 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.02 0.02 0.00 15 5,172 2.0 Put 0.00 0.09 0.03 0.01 0 747 3.0 Put 0.03 0.09 0.06 0.00 50 227 4.0 Put 0.08 0.12 0.11 0.02 25 1,768 5.0 Put 0.17 0.20 0.20 0.03 10 1,446 6.0 Put 0.28 0.30 0.29 0.01 31 2,815 7.0 Put 0.43 0.46 0.46 0.04 511 3,384 8.0 Put 0.63 0.69 0.68 0.05 1 2,422 9.0 Put 0.90 0.96 0.92 0.01 272 3,322 10.0 Put 1.26 1.29 1.26 0.02 43 7,396 11.0 Put 1.67 1.74 1.68 0.03 98 2,735 12.0 Put 2.17 2.25 2.27 0.12 49 1,200 13.0 Put 2.75 2.82 2.83 0.11 32 2,153 14.0 Put 3.40 3.50 3.40 0.02 50 2,827 15.0 Put 4.10 4.20 4.11 0.02 23 1,719 16.0 Put 4.85 5.00 5.15 0.30 4 1,712 17.0 Put 5.65 5.80 5.74 0.08 5 305 18.0 Put 6.50 6.65 6.73 0.23 32 699 19.0 Put 7.40 7.55 7.30 -0.08 0 715 20.0 Put 8.25 8.45 8.40 0.13 21 2,322 21.0 Put 9.20 9.40 7.60 -1.59 0 756 22.0 Put 10.15 10.30 10.17 0.04 0 674 23.0 Put 11.10 11.25 9.65 -1.42 0 234 24.0 Put 12.05 12.20 11.41 -0.61 0 1,640 25.0 Put 12.95 13.40 13.25 0.28 1 633 26.0 Put 13.70 14.35 11.90 -2.04 0 842 27.0 Put 14.85 15.30 14.70 -0.21 0 517 28.0 Put 15.65 16.25 13.90 -1.99 0 749 29.0 Put 16.60 17.30 16.76 -0.11 0 45 30.0 Put 17.75 18.25 18.10 0.25 1 970 31.0 Put 18.55 19.25 18.37 -0.47 0 269 32.0 Put 19.55 20.25 19.70 -0.12 0 127 33.0 Put 20.55 21.25 20.87 0.06 0 61 34.0 Put 21.50 22.25 21.16 -0.64 0 99 35.0 Put 22.55 23.25 22.65 -0.14 4 222 36.0 Put 23.50 24.20 23.26 -0.52 0 117 37.0 Put 24.50 25.40 23.40 -1.37 0 67 38.0 Put 25.50 26.40 22.95 -2.82 0 1,124 39.0 Put 26.50 27.25 24.25 -2.51 0 32 40.0 Put 27.45 28.40 27.40 -0.35 0 799 41.0 Put 28.45 29.20 28.74 -0.01 0 528 42.0 Put 29.45 30.20 30.24 0.50 0 603 43.0 Put 30.45 31.20 30.87 0.13 0 738 44.0 Put 31.45 32.40 21.05 -10.68 0 161 45.0 Put 32.45 33.40 31.30 -1.43 0 319 46.0 Put 33.45 34.40 21.20 -12.52 0 112 47.0 Put 34.45 35.30 24.80 -9.92 0 7 48.0 Put 35.45 36.30 21.50 -14.22 0 7 49.0 Put 36.45 37.40 25.85 -10.86 0 2 50.0 Put 37.40 38.40 31.57 -6.14 0 70 51.0 Put 38.40 39.40 28.85 -9.86 0 12 52.0 Put 39.40 40.30 26.50 -13.21 0 0 53.0 Put 40.40 41.40 27.50 -13.20 0 0 54.0 Put 41.40 42.35 28.35 -13.35 0 0 55.0 Put 42.40 43.35 29.30 -13.40 0 0 56.0 Put 43.40 44.30 37.00 -6.70 0 0 57.0 Put 44.40 45.30 32.40 -12.30 0 0 58.0 Put 45.40 46.40 0.00 0.00 0 0 59.0 Put 46.40 47.40 34.20 -12.49 0 5 60.0 Put 47.40 48.40 44.90 -2.79 0 1,726 61.0 Put 48.40 49.30 46.05 -2.64 0 492 62.0 Put 49.40 50.35 46.95 -2.74 0 285 63.0 Put 50.40 51.40 37.10 -13.59 0 2 64.0 Put 51.40 52.35 38.00 -13.68 0 0 65.0 Put 52.40 53.35 51.23 -1.45 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 198 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.05 10.30 0.00 0.00 0 0 3.0 Call 9.05 9.30 11.32 2.00 0 1 4.0 Call 8.10 8.35 10.38 2.02 0 1 5.0 Call 7.20 7.45 0.00 0.00 0 0 6.0 Call 6.35 6.55 0.00 0.00 0 0 7.0 Call 5.60 5.70 8.35 2.57 0 1 8.0 Call 4.85 5.00 7.45 2.41 0 1 9.0 Call 4.15 4.35 5.15 0.78 0 0 10.0 Call 3.55 3.70 3.60 -0.19 10 22 11.0 Call 3.05 3.20 4.00 0.77 0 10 12.0 Call 2.61 2.72 2.68 -0.09 42 70 13.0 Call 2.23 2.32 2.16 -0.19 60 44 14.0 Call 1.88 2.00 1.85 -0.16 4 67 15.0 Call 1.61 1.73 1.63 -0.08 2 166 16.0 Call 1.37 1.45 1.92 0.45 0 199 17.0 Call 1.17 1.28 1.19 -0.08 0 276 18.0 Call 1.01 1.11 1.17 0.08 0 108 19.0 Call 0.87 0.97 1.35 0.41 0 42 20.0 Call 0.75 0.84 0.76 -0.06 2 826 21.0 Call 0.65 0.74 0.74 0.02 0 111 22.0 Call 0.57 0.66 0.89 0.25 0 51 23.0 Call 0.50 0.59 0.67 0.12 0 4 24.0 Call 0.44 0.52 0.56 0.06 0 5 25.0 Call 0.39 0.48 0.44 -0.01 0 277 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.10 0.00 0.00 0 0 3.0 Put 0.07 0.11 0.12 0.03 0 337 4.0 Put 0.15 0.20 0.19 0.02 1 0 5.0 Put 0.27 0.32 0.29 0.01 1 818 6.0 Put 0.42 0.47 0.44 0.01 1 616 7.0 Put 0.63 0.68 0.64 0.01 1 1,523 8.0 Put 0.88 0.95 0.90 0.00 8 1,097 9.0 Put 1.21 1.30 1.20 -0.02 0 1,375 10.0 Put 1.64 1.68 1.70 0.06 81 805 11.0 Put 2.06 2.15 2.10 0.03 0 13 12.0 Put 2.58 2.68 2.65 0.05 33 308 13.0 Put 3.15 3.30 3.25 0.09 41 1,223 14.0 Put 3.80 3.95 3.95 0.14 11 141 15.0 Put 4.50 4.65 4.67 0.17 11 28 16.0 Put 5.25 5.40 5.50 0.25 0 17 17.0 Put 6.05 6.20 5.45 -0.59 0 20 18.0 Put 6.85 7.00 6.50 -0.34 0 481 19.0 Put 7.70 7.85 7.20 -0.49 0 162 20.0 Put 8.35 8.90 7.93 -0.63 0 513 21.0 Put 9.40 9.80 9.75 0.31 1 459 22.0 Put 10.15 10.70 9.80 -0.55 0 1 23.0 Put 11.05 11.65 0.00 0.00 0 0 24.0 Put 11.95 12.60 11.62 -0.57 0 188 25.0 Put 12.90 13.50 11.24 -1.90 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 212 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.05 7.70 8.40 0.94 0 1 6.0 Call 6.10 6.90 0.00 0.00 0 0 7.0 Call 5.60 5.85 0.00 0.00 0 0 8.0 Call 4.80 5.15 7.65 2.58 0 22 9.0 Call 4.15 4.40 6.31 1.90 0 2 10.0 Call 3.65 3.80 4.55 0.73 0 96 11.0 Call 3.10 3.30 4.00 0.70 0 2 12.0 Call 2.69 2.82 2.76 -0.07 1 22 13.0 Call 2.31 2.42 3.80 1.36 0 201 14.0 Call 1.95 2.09 2.25 0.15 0 28 15.0 Call 1.70 1.79 1.68 -0.14 6 195 16.0 Call 1.46 1.56 1.53 -0.04 3 347 17.0 Call 1.25 1.38 1.27 -0.09 1 515 18.0 Call 1.09 1.20 1.60 0.41 0 128 19.0 Call 0.95 1.04 1.39 0.37 0 68 20.0 Call 0.82 0.92 0.90 0.00 0 537 21.0 Call 0.70 0.81 0.78 -0.01 3 277 22.0 Call 0.63 0.74 0.67 -0.04 1 757 23.0 Call 0.56 0.64 0.59 -0.04 1 32 24.0 Call 0.50 0.58 0.78 0.22 0 140 25.0 Call 0.45 0.53 0.47 -0.04 1 2,902 26.0 Call 0.40 0.47 0.67 0.21 0 111 27.0 Call 0.36 0.44 0.60 0.19 0 54 28.0 Call 0.33 0.39 0.58 0.21 0 1,754 29.0 Call 0.29 0.36 0.71 0.37 0 68 30.0 Call 0.26 0.37 0.29 -0.04 2 327 31.0 Call 0.24 0.34 1.18 0.87 0 12 32.0 Call 0.22 0.28 0.53 0.23 0 65 33.0 Call 0.21 0.35 0.30 0.01 0 60 34.0 Call 0.18 0.33 0.38 0.10 0 5 35.0 Call 0.17 0.32 0.32 0.05 0 424 36.0 Call 0.17 0.31 0.23 -0.03 0 10 37.0 Call 0.15 0.30 0.37 0.12 0 272 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.28 0.33 0.31 0.00 2 1,953 6.0 Put 0.44 0.51 0.44 -0.02 0 140 7.0 Put 0.65 0.74 0.67 0.00 15 1,142 8.0 Put 0.92 1.03 0.93 -0.01 0 385 9.0 Put 1.26 1.36 1.26 -0.02 0 270 10.0 Put 1.67 1.78 1.72 0.04 2 158 11.0 Put 2.14 2.26 2.21 0.06 15 43 12.0 Put 2.67 2.78 2.70 0.03 0 99 13.0 Put 3.25 3.40 3.40 0.13 30 618 14.0 Put 3.90 4.05 3.90 -0.02 0 45 15.0 Put 4.60 4.75 4.15 -0.47 0 155 16.0 Put 5.35 5.50 4.30 -1.06 0 70 17.0 Put 6.15 6.30 5.15 -0.99 0 297 18.0 Put 6.75 7.25 6.50 -0.46 0 71 19.0 Put 7.60 8.15 6.47 -1.30 0 366 20.0 Put 8.45 9.00 7.75 -0.90 0 59 21.0 Put 9.30 9.85 8.79 -0.73 0 200 22.0 Put 10.20 10.80 6.85 -3.58 0 3 23.0 Put 11.10 11.80 11.90 0.56 0 407 24.0 Put 12.00 12.75 6.01 -6.25 0 4 25.0 Put 12.95 13.70 8.69 -4.51 0 2 26.0 Put 13.85 14.65 12.05 -2.09 0 6 27.0 Put 14.80 15.60 12.80 -2.29 0 21 28.0 Put 15.75 16.55 12.22 -3.82 0 2 29.0 Put 16.75 17.55 0.00 0.00 0 0 30.0 Put 17.70 18.50 18.10 0.12 0 5 31.0 Put 18.65 19.50 0.00 0.00 0 0 32.0 Put 19.60 20.45 18.25 -1.69 0 10 33.0 Put 20.60 21.45 11.00 -9.92 0 2 34.0 Put 21.55 22.45 12.10 -9.81 0 1 35.0 Put 22.55 23.40 22.04 -0.85 0 76 36.0 Put 23.55 24.40 22.62 -1.26 0 74 37.0 Put 24.50 25.40 24.00 -0.87 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 303 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.60 4.80 4.75 -0.01 0 615 10.0 Call 4.05 4.25 5.10 0.80 0 14 11.0 Call 3.60 3.80 3.60 -0.25 1 56 12.0 Call 3.15 3.40 3.45 0.05 0 5 13.0 Call 2.82 2.98 2.86 -0.14 1 122 14.0 Call 2.39 2.68 3.00 0.36 0 9 15.0 Call 2.19 2.38 2.25 -0.12 11 47 16.0 Call 1.91 2.12 2.50 0.40 0 173 17.0 Call 1.68 1.94 1.77 -0.11 1,513 34 18.0 Call 1.55 1.75 2.00 0.31 0 2,010 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.53 2.02 1.93 0.04 0 459 10.0 Put 1.97 2.45 2.46 0.03 1 187 11.0 Put 2.59 3.20 2.09 -0.88 0 2 12.0 Put 3.10 3.70 4.45 0.94 0 10 13.0 Put 3.55 4.30 3.50 -0.60 0 23 14.0 Put 4.20 4.95 3.61 -1.12 0 3 15.0 Put 4.85 5.65 4.97 -0.47 0 33 16.0 Put 5.60 6.15 4.58 -1.57 0 1 17.0 Put 6.35 7.25 0.00 0.00 0 0 18.0 Put 7.20 7.75 5.95 -1.75 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 506 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.00 11.45 11.25 -0.07 0 14 2.0 Call 10.00 10.50 12.47 2.15 0 15 3.0 Call 9.10 9.55 9.30 -0.05 4 33 4.0 Call 8.05 9.15 10.70 2.12 0 3 5.0 Call 7.55 7.95 7.76 -0.14 51 41 6.0 Call 6.90 7.30 7.20 -0.04 0 16 7.0 Call 6.25 6.65 6.36 -0.24 4 56 8.0 Call 5.70 6.10 6.18 0.21 0 508 9.0 Call 5.20 5.60 5.32 -0.16 2 188 10.0 Call 4.75 5.15 4.80 -0.20 21 718 11.0 Call 4.35 4.75 4.50 -0.03 4 1,800 12.0 Call 4.00 4.30 4.14 -0.04 512 3,533 13.0 Call 3.65 3.90 3.79 -0.05 29 5,927 14.0 Call 3.35 3.60 3.98 0.46 0 4,349 15.0 Call 3.05 3.45 3.30 0.09 46 6,648 16.0 Call 2.79 3.10 2.95 -0.03 1 447 17.0 Call 2.56 2.86 2.80 0.04 0 267 18.0 Call 2.39 2.71 2.45 -0.13 2 361 19.0 Call 2.23 2.48 2.35 -0.06 1 381 20.0 Call 2.07 2.36 2.15 -0.09 26 4,887 21.0 Call 1.80 2.32 2.16 0.08 0 297 22.0 Call 1.78 2.18 1.73 -0.22 4 256 23.0 Call 1.64 1.90 1.73 -0.08 3 370 24.0 Call 1.52 1.81 1.65 -0.03 1 321 25.0 Call 1.47 1.69 1.64 0.05 43 2,895 26.0 Call 1.34 1.59 1.51 0.01 20 675 27.0 Call 1.28 1.53 2.13 0.71 0 466 28.0 Call 1.19 1.40 1.28 -0.06 1 364 29.0 Call 1.02 1.33 1.23 -0.05 5 498 30.0 Call 1.20 1.25 1.23 0.02 3 2,133 31.0 Call 0.99 1.28 1.78 0.63 0 337 32.0 Call 0.96 1.15 1.15 0.06 0 219 33.0 Call 0.87 1.27 1.10 0.05 0 241 34.0 Call 0.61 1.36 1.50 0.49 0 395 35.0 Call 0.77 1.06 0.90 -0.07 1 2,191 36.0 Call 0.75 1.27 0.81 -0.13 9 139 37.0 Call 0.79 1.23 1.02 0.12 0 95 38.0 Call 0.75 1.19 1.00 0.14 0 647 39.0 Call 0.60 1.21 0.93 0.10 0 192 40.0 Call 0.62 0.73 0.68 -0.11 1 3,502 41.0 Call 0.60 0.79 0.90 0.13 0 80 42.0 Call 0.50 0.76 0.80 0.05 0 379 43.0 Call 0.44 0.81 0.76 0.02 0 509 44.0 Call 0.50 1.00 0.90 0.18 0 116 45.0 Call 0.50 0.67 0.55 -0.16 41 1,610 46.0 Call 0.55 0.95 0.79 0.10 0 57 47.0 Call 0.19 0.93 0.70 0.02 0 37 48.0 Call 0.17 0.91 0.65 -0.01 0 49 49.0 Call 0.40 0.90 1.58 0.93 0 29 50.0 Call 0.40 0.68 0.50 -0.13 1 1,873 51.0 Call 0.11 0.86 0.68 0.06 0 86 52.0 Call 0.10 0.85 0.65 0.04 0 49 53.0 Call 0.08 0.89 0.63 0.04 0 50 54.0 Call 0.07 0.82 0.55 -0.03 0 22 55.0 Call 0.41 0.64 0.60 0.04 0 1,377 56.0 Call 0.04 0.79 0.58 0.03 0 59 57.0 Call 0.03 0.78 0.58 0.05 0 9 58.0 Call 0.03 0.77 0.57 0.05 0 38 59.0 Call 0.09 0.76 0.56 0.06 0 26 60.0 Call 0.14 0.61 0.44 -0.05 0 789 61.0 Call 0.10 0.75 0.50 0.02 0 16 62.0 Call 0.22 0.75 0.45 -0.01 0 225 63.0 Call 0.13 0.75 0.45 0.00 0 560 64.0 Call 0.10 0.75 0.42 -0.01 0 71 65.0 Call 0.36 0.46 0.42 0.00 37 9,606 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.15 0.24 0.23 0.05 150 522 3.0 Put 0.30 0.60 0.33 -0.04 0 483 4.0 Put 0.52 0.88 0.50 -0.22 0 37 5.0 Put 0.79 1.19 0.78 -0.30 0 458 6.0 Put 0.99 1.50 1.00 -0.45 0 119 7.0 Put 1.38 1.86 1.30 -0.52 0 72 8.0 Put 1.48 2.27 2.00 -0.18 0 42 9.0 Put 2.29 2.72 2.13 -0.56 0 185 10.0 Put 2.87 3.25 2.96 -0.24 10 764 11.0 Put 3.35 3.80 3.63 -0.08 24 345 12.0 Put 3.80 4.40 3.92 -0.42 0 320 13.0 Put 4.45 5.20 4.52 -0.46 0 158 14.0 Put 5.10 5.85 5.10 -0.54 0 331 15.0 Put 5.90 6.40 6.35 0.05 4 644 16.0 Put 6.45 7.40 6.60 -0.43 0 251 17.0 Put 7.20 8.20 6.60 -1.19 0 115 18.0 Put 7.95 8.90 7.95 -0.63 0 184 19.0 Put 8.75 9.70 8.35 -1.04 0 105 20.0 Put 9.55 10.50 8.70 -1.49 0 297 21.0 Put 10.35 11.30 10.05 -0.95 0 257 22.0 Put 11.20 12.50 10.80 -1.04 0 160 23.0 Put 12.05 13.35 11.05 -1.63 0 95 24.0 Put 12.35 14.20 12.91 -0.61 0 117 25.0 Put 13.20 15.05 15.10 0.70 1 1,691 26.0 Put 14.10 15.95 15.78 0.49 0 178 27.0 Put 15.00 16.85 12.93 -3.25 0 347 28.0 Put 15.95 17.75 17.20 0.11 0 137 29.0 Put 16.85 18.70 17.53 -0.47 0 97 30.0 Put 17.80 19.60 17.95 -0.96 0 193 31.0 Put 18.70 20.50 18.89 -0.94 0 7 32.0 Put 19.65 21.45 20.25 -0.50 0 166 33.0 Put 20.60 22.55 21.28 -0.41 0 9 34.0 Put 21.55 23.50 21.61 -1.03 0 11 35.0 Put 22.50 24.45 22.74 -0.84 0 115 36.0 Put 23.95 25.40 25.02 0.49 0 53 37.0 Put 24.45 26.35 23.59 -1.89 0 12 38.0 Put 25.40 27.30 25.10 -1.32 0 54 39.0 Put 26.40 28.25 27.45 0.08 0 34 40.0 Put 27.35 29.20 26.00 -2.32 0 1,019 41.0 Put 28.35 30.15 29.67 0.38 0 22 42.0 Put 29.30 31.10 28.24 -2.02 0 242 43.0 Put 30.30 32.10 29.43 -1.80 0 37 44.0 Put 31.30 33.05 24.79 -7.42 0 40 45.0 Put 32.25 34.00 31.60 -1.58 0 21 46.0 Put 33.25 35.00 32.28 -1.87 0 9 47.0 Put 34.25 35.95 33.06 -2.07 0 90 48.0 Put 35.25 36.95 34.27 -1.84 0 125 49.0 Put 36.70 37.95 33.70 -3.38 0 16 50.0 Put 37.70 38.95 37.10 -0.96 0 28 51.0 Put 38.60 40.00 37.14 -1.90 0 5 52.0 Put 38.90 41.00 38.59 -1.42 0 131 53.0 Put 39.85 42.05 0.00 0.00 0 0 54.0 Put 40.80 43.05 40.68 -1.29 0 204 55.0 Put 41.75 44.05 41.32 -1.63 0 12 56.0 Put 42.75 45.10 42.03 -1.90 0 399 57.0 Put 43.70 46.10 43.50 -1.41 0 8 58.0 Put 44.65 47.10 36.59 -9.31 0 8 59.0 Put 45.60 48.15 45.60 -1.28 0 6 60.0 Put 46.60 49.15 46.24 -1.62 0 474 61.0 Put 47.55 50.20 36.45 -12.39 0 154 62.0 Put 48.50 51.20 40.25 -9.58 0 9 63.0 Put 49.50 52.25 40.30 -10.51 0 120 64.0 Put 50.45 53.25 0.00 0.00 0 0 65.0 Put 51.40 54.25 50.70 -2.09 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. September 01, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.13 12.16 12.36 0.18 1.48 4800X4800 0.00 0.00 1,766 Thu Sep 1 2022 5:02:08 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 2 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.30 7.45 0.00 0.00 0 0 6.0 Call 6.30 6.45 0.00 0.00 0 0 7.0 Call 5.30 5.45 0.00 0.00 0 0 7.5 Call 4.75 5.10 0.00 0.00 0 0 8.0 Call 4.30 4.45 0.00 0.00 0 0 8.5 Call 3.80 3.95 0.00 0.00 0 0 9.0 Call 3.30 3.40 2.98 -0.21 0 23 9.5 Call 2.79 2.92 0.00 0.00 0 0 10.0 Call 2.31 2.48 2.20 -0.01 1 11 10.5 Call 1.79 1.94 0.00 0.00 0 0 11.0 Call 1.36 1.46 1.31 0.07 2 197 11.5 Call 0.88 0.98 0.75 -0.04 217 209 12.0 Call 0.46 0.51 0.38 -0.02 494 2,496 12.5 Call 0.16 0.20 0.19 0.03 1,229 2,331 13.0 Call 0.05 0.06 0.05 0.00 871 13,099 13.5 Call 0.01 0.03 0.02 0.00 539 1,935 14.0 Call 0.01 0.02 0.02 0.00 8 2,237 14.5 Call 0.01 0.02 0.02 0.01 42 1,433 15.0 Call 0.00 0.02 0.01 0.00 47 1,863 15.5 Call 0.00 0.01 0.01 0.00 41 828 16.0 Call 0.00 0.01 0.01 0.00 10 1,475 16.5 Call 0.00 0.01 0.01 0.00 0 106 17.0 Call 0.00 0.02 0.02 0.01 0 414 17.5 Call 0.00 0.01 0.01 0.00 0 51 18.0 Call 0.00 0.01 0.01 0.00 0 77 18.5 Call 0.00 0.01 0.03 0.00 0 8 19.0 Call 0.00 0.03 0.03 0.03 0 36 19.5 Call 0.00 0.03 0.09 0.00 0 17 20.0 Call 0.00 0.03 0.02 0.02 0 68 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.09 0.09 0 2 22.0 Call 0.00 0.03 0.02 0.02 0 5 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.01 0.01 0 3 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.02 0.01 0 16 8.5 Put 0.00 0.02 0.01 0.00 0 6 9.0 Put 0.00 0.02 0.01 0.00 0 581 9.5 Put 0.00 0.02 0.02 0.00 0 560 10.0 Put 0.01 0.02 0.02 -0.01 129 2,217 10.5 Put 0.02 0.03 0.02 -0.02 35 1,071 11.0 Put 0.03 0.04 0.03 -0.03 293 10,461 11.5 Put 0.05 0.07 0.05 -0.06 679 3,894 12.0 Put 0.13 0.15 0.14 -0.08 3,987 5,350 12.5 Put 0.29 0.34 0.32 -0.17 1,008 2,838 13.0 Put 0.66 0.73 0.70 -0.18 578 3,494 13.5 Put 1.12 1.20 1.35 0.00 71 939 14.0 Put 1.57 1.70 1.68 -0.16 14 940 14.5 Put 2.11 2.18 2.15 -0.19 3 253 15.0 Put 2.60 2.69 2.70 -0.14 4 450 15.5 Put 3.10 3.20 3.35 0.02 0 28 16.0 Put 3.60 3.70 3.65 -0.18 0 32 16.5 Put 4.10 4.20 4.40 0.07 0 102 17.0 Put 4.60 4.70 4.65 -0.18 0 4 17.5 Put 5.05 5.20 5.15 -0.18 0 9 18.0 Put 5.55 5.70 5.90 0.07 0 6 18.5 Put 6.05 6.20 6.60 0.27 0 68 19.0 Put 6.55 6.70 6.60 -0.22 0 0 19.5 Put 7.05 7.20 0.00 0.00 0 0 20.0 Put 7.55 7.70 7.57 -0.25 0 3 20.5 Put 8.05 8.20 0.00 0.00 0 0 21.0 Put 8.60 8.70 8.66 -0.16 0 2 22.0 Put 9.55 9.70 10.05 0.23 0 2 23.0 Put 10.55 10.70 10.67 -0.15 1 2 24.0 Put 11.60 11.70 0.00 0.00 0 0 25.0 Put 12.60 12.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.30 7.45 0.00 0.00 0 0 6.0 Call 6.30 6.45 0.00 0.00 0 0 7.0 Call 5.30 5.45 0.00 0.00 0 0 7.5 Call 4.80 4.95 0.00 0.00 0 0 8.0 Call 4.30 4.45 0.00 0.00 0 0 8.5 Call 3.80 3.95 0.00 0.00 0 0 9.0 Call 3.30 3.45 0.00 0.00 0 0 9.5 Call 2.81 2.94 0.00 0.00 0 0 10.0 Call 2.34 2.47 2.17 -0.08 0 6 10.5 Call 1.90 1.97 1.92 0.13 20 1 11.0 Call 1.43 1.56 1.33 -0.03 1 4 11.5 Call 1.05 1.11 1.03 0.06 2 116 12.0 Call 0.69 0.73 0.61 -0.04 110 1,098 12.5 Call 0.41 0.44 0.45 0.05 180 739 13.0 Call 0.23 0.25 0.24 0.02 543 1,072 13.5 Call 0.11 0.14 0.12 0.00 36 1,076 14.0 Call 0.05 0.07 0.06 -0.01 35 553 14.5 Call 0.03 0.04 0.04 0.00 15 1,193 15.0 Call 0.01 0.03 0.03 0.00 14 185 15.5 Call 0.01 0.03 0.03 0.00 0 306 16.0 Call 0.00 0.02 0.01 -0.01 2 412 16.5 Call 0.00 0.03 0.01 -0.01 3 62 17.0 Call 0.00 0.02 0.02 0.00 0 57 17.5 Call 0.00 0.03 0.03 0.01 0 131 18.0 Call 0.00 0.02 0.03 0.01 0 54 18.5 Call 0.00 0.02 0.02 0.01 0 6 19.0 Call 0.00 0.02 0.03 0.02 0 10 19.5 Call 0.00 0.03 0.08 0.07 0 37 20.0 Call 0.00 0.03 0.02 0.01 0 43 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.04 0 24 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.04 0.04 0 1 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 30 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.02 0.01 0 2 8.0 Put 0.00 0.02 0.01 0.00 50 75 8.5 Put 0.01 0.03 0.03 0.00 0 250 9.0 Put 0.02 0.03 0.03 0.00 230 101 9.5 Put 0.03 0.04 0.04 -0.01 230 632 10.0 Put 0.04 0.06 0.06 -0.02 39 962 10.5 Put 0.07 0.09 0.08 -0.04 12 576 11.0 Put 0.12 0.14 0.12 -0.07 122 432 11.5 Put 0.20 0.23 0.21 -0.09 143 261 12.0 Put 0.34 0.37 0.36 -0.12 573 1,923 12.5 Put 0.56 0.60 0.58 -0.14 114 2,639 13.0 Put 0.87 0.91 0.90 -0.15 30 1,341 13.5 Put 1.22 1.30 1.31 -0.14 3 546 14.0 Put 1.66 1.77 1.65 -0.25 15 708 14.5 Put 2.11 2.24 2.37 0.00 201 481 15.0 Put 2.63 2.72 2.67 -0.19 6 269 15.5 Put 3.10 3.25 2.24 -1.11 0 524 16.0 Put 3.50 3.75 3.62 -0.23 1 42 16.5 Put 4.10 4.25 2.40 -1.95 0 1 17.0 Put 4.60 4.75 4.61 -0.24 0 1 17.5 Put 5.05 5.25 5.20 -0.14 0 6 18.0 Put 5.50 5.75 0.00 0.00 0 0 18.5 Put 6.00 6.25 0.00 0.00 0 0 19.0 Put 6.50 6.75 6.60 -0.24 2 26 19.5 Put 7.10 7.25 0.00 0.00 0 0 20.0 Put 7.55 7.75 7.61 -0.23 1 7 21.0 Put 8.50 8.95 8.59 -0.24 0 1 22.0 Put 9.55 9.75 9.60 -0.23 0 3 23.0 Put 10.50 10.85 8.35 -2.48 0 2 24.0 Put 11.55 11.75 0.00 0.00 0 0 25.0 Put 12.50 12.75 11.81 -1.02 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 15 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.30 11.45 11.60 0.42 0 0 2.0 Call 10.30 10.45 11.40 1.22 0 1 3.0 Call 9.30 9.45 0.00 0.00 0 0 4.0 Call 8.30 8.40 8.70 0.52 0 2 5.0 Call 7.30 7.45 9.08 1.90 0 183 6.0 Call 6.30 6.40 8.56 2.38 0 2,451 7.0 Call 5.30 5.45 5.57 0.38 0 939 7.5 Call 4.80 4.95 4.93 0.23 1 0 8.0 Call 4.30 4.45 5.15 0.94 0 11 8.5 Call 3.80 3.95 3.51 -0.21 0 20 9.0 Call 3.35 3.50 5.91 2.67 0 15 9.5 Call 2.88 3.00 0.00 0.00 0 0 10.0 Call 2.41 2.53 2.39 0.08 123 274 10.5 Call 1.96 2.05 1.71 -0.17 0 5 11.0 Call 1.58 1.64 1.47 -0.01 21 263 11.5 Call 1.20 1.25 1.17 0.06 1 48 12.0 Call 0.87 0.90 0.89 0.08 146 2,692 12.5 Call 0.59 0.63 0.60 0.04 100 572 13.0 Call 0.39 0.42 0.39 0.01 205 2,397 13.5 Call 0.25 0.28 0.25 0.00 87 634 14.0 Call 0.15 0.18 0.16 0.00 40 2,676 14.5 Call 0.10 0.11 0.11 0.00 11 788 15.0 Call 0.07 0.08 0.08 0.00 428 8,945 15.5 Call 0.04 0.06 0.07 0.01 3 444 16.0 Call 0.04 0.05 0.03 -0.01 40 4,266 16.5 Call 0.02 0.04 0.05 0.01 0 160 17.0 Call 0.02 0.03 0.02 -0.01 3 2,595 17.5 Call 0.00 0.03 0.09 0.06 0 561 18.0 Call 0.02 0.03 0.02 0.00 0 3,680 18.5 Call 0.01 0.03 0.06 0.04 0 400 19.0 Call 0.00 0.03 0.02 0.00 27 2,230 20.0 Call 0.00 0.02 0.02 0.00 0 5,313 21.0 Call 0.00 0.02 0.02 0.01 0 1,235 22.0 Call 0.00 0.03 0.01 0.00 0 1,031 23.0 Call 0.00 0.03 0.01 0.01 0 1,371 24.0 Call 0.00 0.02 0.02 0.02 0 1,269 25.0 Call 0.00 0.02 0.01 0.01 0 1,984 26.0 Call 0.00 0.02 0.01 0.01 0 540 27.0 Call 0.00 0.02 0.04 0.04 0 635 28.0 Call 0.00 0.02 0.02 0.02 0 912 29.0 Call 0.00 0.03 0.01 0.01 0 472 30.0 Call 0.00 0.02 0.01 0.01 6 3,279 31.0 Call 0.00 0.03 0.01 0.01 0 516 32.0 Call 0.00 0.03 0.02 0.02 0 611 33.0 Call 0.00 0.02 0.03 0.03 0 527 34.0 Call 0.00 0.03 0.01 0.01 0 376 35.0 Call 0.00 0.03 0.01 0.01 0 1,171 36.0 Call 0.00 0.02 0.09 0.09 0 538 37.0 Call 0.00 0.03 0.06 0.06 0 643 38.0 Call 0.00 0.03 0.07 0.07 0 414 39.0 Call 0.00 0.03 0.01 0.01 0 769 40.0 Call 0.00 0.01 0.01 0.01 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 165 2.0 Put 0.00 0.02 0.03 0.03 0 562 3.0 Put 0.00 0.02 0.01 0.01 0 202 4.0 Put 0.00 0.02 0.05 0.05 0 147 5.0 Put 0.00 0.02 0.01 0.01 0 2,257 6.0 Put 0.00 0.03 0.02 0.02 0 249 7.0 Put 0.00 0.02 0.02 0.00 299 3,136 7.5 Put 0.02 0.03 0.04 0.01 0 2,100 8.0 Put 0.03 0.04 0.03 -0.01 240 4,834 8.5 Put 0.04 0.06 0.06 0.00 0 182 9.0 Put 0.06 0.07 0.07 -0.01 23 5,676 9.5 Put 0.08 0.09 0.09 -0.02 288 1,913 10.0 Put 0.11 0.13 0.12 -0.04 86 9,349 10.5 Put 0.16 0.19 0.21 -0.01 11 1,690 11.0 Put 0.24 0.27 0.24 -0.08 105 6,069 11.5 Put 0.35 0.38 0.37 -0.09 214 2,383 12.0 Put 0.54 0.55 0.54 -0.11 5,425 22,039 12.5 Put 0.75 0.79 0.78 -0.13 147 359 13.0 Put 1.04 1.09 1.06 -0.16 579 15,101 13.5 Put 1.39 1.45 1.45 -0.14 16 22 14.0 Put 1.80 1.85 1.97 -0.03 43 5,648 14.5 Put 2.19 2.32 2.39 -0.06 0 9 15.0 Put 2.65 2.78 2.81 -0.11 3 3,951 15.5 Put 3.15 3.25 3.20 -0.20 1 3 16.0 Put 3.65 3.75 3.75 -0.13 3 2,454 16.5 Put 4.10 4.25 3.40 -0.97 0 26 17.0 Put 4.60 4.75 5.11 0.24 0 5,131 17.5 Put 5.10 5.25 0.00 0.00 0 0 18.0 Put 5.60 5.75 5.70 -0.16 0 2,484 18.5 Put 6.10 6.25 6.36 0.00 0 2 19.0 Put 6.60 6.75 6.97 0.11 0 1,209 20.0 Put 7.60 7.75 7.86 0.01 0 2,252 21.0 Put 8.60 8.75 8.92 0.07 0 365 22.0 Put 9.60 9.75 9.60 -0.24 0 631 23.0 Put 10.60 10.70 10.67 -0.16 1 580 24.0 Put 11.60 11.70 11.65 -0.18 0 334 25.0 Put 12.60 12.70 12.70 -0.13 4 1,076 26.0 Put 13.55 13.70 13.63 -0.20 0 489 27.0 Put 14.55 14.70 14.85 0.02 0 239 28.0 Put 15.55 15.70 15.46 -0.37 0 259 29.0 Put 16.55 16.70 16.84 0.01 0 250 30.0 Put 17.50 17.90 17.53 -0.29 6 499 31.0 Put 18.40 18.90 17.72 -1.10 0 375 32.0 Put 19.20 19.90 19.65 -0.17 0 49 33.0 Put 20.20 20.90 19.85 -0.97 0 17 34.0 Put 21.40 21.90 19.37 -2.45 0 15 35.0 Put 22.20 22.90 21.85 -0.97 0 16 36.0 Put 23.20 23.90 22.84 -0.98 0 12 37.0 Put 24.40 24.90 24.20 -0.62 0 97 38.0 Put 25.40 25.90 24.80 -1.02 0 141 39.0 Put 26.20 26.90 26.40 -0.42 0 0 40.0 Put 27.40 27.90 27.58 -0.24 6 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.25 7.50 0.00 0.00 0 0 8.0 Call 4.30 4.55 0.00 0.00 0 0 8.5 Call 3.80 4.05 0.00 0.00 0 0 9.0 Call 3.35 3.55 3.07 -0.22 0 2 9.5 Call 2.89 3.10 0.00 0.00 0 0 10.0 Call 2.47 2.61 3.50 1.11 0 2 10.5 Call 2.06 2.18 1.90 -0.08 0 2 11.0 Call 1.69 1.74 0.00 0.00 0 0 11.5 Call 1.33 1.39 1.60 0.33 0 18 12.0 Call 1.02 1.07 0.96 -0.01 3 11 12.5 Call 0.74 0.80 0.71 -0.03 3 58 13.0 Call 0.54 0.59 0.59 0.06 4 113 13.5 Call 0.39 0.43 0.41 0.02 11 110 14.0 Call 0.26 0.30 0.27 0.00 13 210 14.5 Call 0.18 0.22 0.20 0.00 14 155 15.0 Call 0.13 0.15 0.13 -0.02 11 173 15.5 Call 0.09 0.11 0.19 0.08 0 61 16.0 Call 0.06 0.08 0.08 0.00 0 91 16.5 Call 0.04 0.08 0.07 0.00 0 75 17.0 Call 0.03 0.06 0.06 0.00 0 103 17.5 Call 0.00 0.11 0.05 0.00 0 633 18.0 Call 0.02 0.10 0.05 0.00 0 17 18.5 Call 0.01 0.10 0.24 0.20 0 113 19.0 Call 0.01 0.07 0.03 -0.01 2 5 19.5 Call 0.01 0.07 0.05 0.01 0 26 20.0 Call 0.00 0.09 0.05 0.01 0 82 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.00 0.00 0 0 23.0 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.08 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 8.0 Put 0.03 0.12 0.00 0.00 0 0 8.5 Put 0.06 0.10 0.11 0.02 0 3 9.0 Put 0.10 0.13 0.13 0.00 1 73 9.5 Put 0.13 0.16 0.16 -0.01 1 23 10.0 Put 0.19 0.22 0.25 0.01 0 68 10.5 Put 0.24 0.29 0.30 -0.03 2 100 11.0 Put 0.36 0.40 0.44 -0.01 0 63 11.5 Put 0.50 0.54 0.54 -0.07 254 130 12.0 Put 0.68 0.72 0.71 -0.10 26 159 12.5 Put 0.91 0.97 1.01 -0.07 4 2,643 13.0 Put 1.20 1.25 1.23 -0.14 40 190 13.5 Put 1.53 1.59 1.70 -0.03 0 111 14.0 Put 1.92 1.98 2.06 -0.05 2 43 14.5 Put 2.31 2.41 2.37 -0.17 2 72 15.0 Put 2.73 2.88 3.21 0.22 0 56 15.5 Put 3.15 3.35 3.17 -0.28 0 17 16.0 Put 3.60 3.85 2.08 -1.84 0 2 16.5 Put 4.05 4.35 2.25 -2.15 0 1 17.0 Put 4.55 4.85 4.08 -0.81 0 5 17.5 Put 5.05 5.30 5.15 -0.24 0 45 18.0 Put 5.55 5.85 5.65 -0.23 0 11 18.5 Put 6.00 6.30 5.50 -0.87 0 13 19.0 Put 6.55 6.80 4.89 -1.98 0 1 19.5 Put 7.00 7.30 5.30 -2.07 0 33 20.0 Put 7.50 7.90 5.50 -2.37 0 22 21.0 Put 8.50 9.10 0.00 0.00 0 0 22.0 Put 9.50 9.85 9.60 -0.26 0 2 23.0 Put 10.50 10.85 9.78 -1.07 0 10 24.0 Put 11.50 11.85 10.75 -1.10 0 3 25.0 Put 12.50 12.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.20 7.55 0.00 0.00 0 0 6.0 Call 6.20 6.60 0.00 0.00 0 0 7.0 Call 5.25 5.60 7.48 2.26 0 27 8.0 Call 4.25 4.65 5.45 1.20 0 7 9.0 Call 3.35 3.65 5.00 1.67 0 1 10.0 Call 2.57 2.64 2.53 0.07 1 109 11.0 Call 1.80 1.86 1.91 0.20 2 28 12.0 Call 1.15 1.19 1.18 0.09 23 250 13.0 Call 0.68 0.71 0.69 0.05 185 928 14.0 Call 0.38 0.41 0.39 0.02 36 1,196 15.0 Call 0.21 0.22 0.21 0.00 115 1,659 16.0 Call 0.12 0.13 0.12 -0.01 1 1,153 17.0 Call 0.07 0.09 0.08 0.00 15 841 18.0 Call 0.04 0.07 0.06 0.00 0 1,578 19.0 Call 0.03 0.05 0.04 0.00 0 333 20.0 Call 0.03 0.04 0.04 0.01 3 1,315 21.0 Call 0.02 0.03 0.06 0.03 0 279 22.0 Call 0.02 0.03 0.04 0.02 0 482 23.0 Call 0.01 0.03 0.01 -0.01 0 281 24.0 Call 0.00 0.03 0.06 0.04 0 337 25.0 Call 0.00 0.03 0.01 -0.01 0 1,028 26.0 Call 0.00 0.03 0.02 0.00 2 633 27.0 Call 0.00 0.03 0.05 0.03 0 198 28.0 Call 0.00 0.03 0.05 0.03 0 180 29.0 Call 0.00 0.03 0.09 0.08 0 400 30.0 Call 0.00 0.03 0.01 0.00 0 853 31.0 Call 0.00 0.03 0.06 0.05 0 496 32.0 Call 0.00 0.03 0.01 0.00 0 1,348 33.0 Call 0.00 0.03 0.19 0.18 0 788 34.0 Call 0.00 0.03 0.03 0.02 0 194 35.0 Call 0.00 0.03 0.10 0.10 0 154 36.0 Call 0.01 0.03 0.04 0.04 0 331 37.0 Call 0.00 0.03 0.04 0.04 0 188 38.0 Call 0.00 0.03 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.05 0.05 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.00 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.03 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.03 0.03 0.03 0 550 60.0 Call 0.00 0.08 0.01 0.01 0 292 65.0 Call 0.00 0.06 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.04 0.03 -0.01 0 5,792 6.0 Put 0.02 0.03 0.05 0.00 0 95 7.0 Put 0.03 0.05 0.04 -0.03 1 1,147 8.0 Put 0.08 0.09 0.09 -0.01 1 663 9.0 Put 0.15 0.16 0.18 0.00 8 897 10.0 Put 0.27 0.29 0.28 -0.04 2,031 4,963 11.0 Put 0.47 0.51 0.49 -0.07 384 3,314 12.0 Put 0.82 0.86 0.91 -0.03 29 1,833 13.0 Put 1.34 1.38 1.33 -0.17 2 4,681 14.0 Put 2.03 2.09 2.07 -0.15 29 6,175 15.0 Put 2.82 2.96 2.88 -0.18 6 1,880 16.0 Put 3.75 3.85 4.10 0.12 0 922 17.0 Put 4.65 4.85 4.65 -0.28 5 685 18.0 Put 5.60 5.80 5.98 0.08 0 1,190 19.0 Put 6.55 6.80 6.70 -0.18 0 1,428 20.0 Put 7.55 7.80 7.62 -0.25 0 6,338 21.0 Put 8.50 8.85 8.94 0.08 0 840 22.0 Put 9.50 9.80 7.70 -2.16 0 488 23.0 Put 10.55 10.75 9.88 -0.98 0 499 24.0 Put 11.55 11.75 11.10 -0.75 0 470 25.0 Put 12.50 12.75 12.02 -0.83 0 915 26.0 Put 13.50 13.80 12.80 -1.05 0 172 27.0 Put 14.50 14.75 13.05 -1.79 0 60 28.0 Put 15.45 15.80 14.80 -1.04 0 302 29.0 Put 16.50 16.80 13.95 -2.89 0 61 30.0 Put 17.40 18.10 16.05 -1.78 0 175 31.0 Put 18.40 19.10 18.10 -0.73 0 182 32.0 Put 19.40 20.10 18.72 -1.11 0 346 33.0 Put 20.40 21.10 21.28 0.45 0 110 34.0 Put 21.40 22.10 20.40 -1.43 0 135 35.0 Put 22.40 23.10 21.10 -1.72 0 51 36.0 Put 23.40 24.10 23.60 -0.22 0 13 37.0 Put 24.40 25.10 24.21 -0.61 0 17 38.0 Put 25.40 26.10 20.58 -5.24 0 5 39.0 Put 26.40 27.10 21.33 -5.49 0 11 40.0 Put 27.40 28.10 27.22 -0.60 0 19 41.0 Put 28.40 29.10 27.70 -1.12 0 4 42.0 Put 29.40 30.10 18.40 -11.42 0 22 43.0 Put 30.40 31.10 19.32 -11.50 0 19 44.0 Put 31.40 32.10 29.95 -1.87 0 0 45.0 Put 32.40 33.10 30.60 -2.22 0 10 46.0 Put 33.40 34.10 21.40 -12.42 0 23 47.0 Put 34.40 35.10 24.50 -10.32 0 5 48.0 Put 35.40 36.10 23.05 -12.77 0 0 49.0 Put 36.40 37.10 34.70 -2.12 0 0 50.0 Put 37.40 38.10 34.85 -2.97 0 1,163 51.0 Put 38.40 39.10 0.00 0.00 0 0 52.0 Put 39.40 40.10 26.60 -13.22 0 0 53.0 Put 40.40 41.10 0.00 0.00 0 0 54.0 Put 41.40 42.10 31.05 -10.77 0 0 55.0 Put 42.40 43.10 31.34 -11.48 0 0 56.0 Put 43.25 44.10 29.35 -14.47 0 0 60.0 Put 47.20 48.15 34.50 -13.32 0 0 65.0 Put 52.20 53.15 38.20 -14.62 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.25 7.50 0.00 0.00 0 0 8.0 Call 4.35 4.55 4.10 -0.18 0 2 8.5 Call 3.80 4.15 0.00 0.00 0 0 9.0 Call 3.45 3.60 0.00 0.00 0 0 9.5 Call 3.00 3.20 0.00 0.00 0 0 10.0 Call 2.61 2.77 0.00 0.00 0 0 10.5 Call 2.25 2.31 0.00 0.00 0 0 11.0 Call 1.88 1.94 1.87 0.07 7 7 11.5 Call 1.54 1.61 1.79 0.31 0 1 12.0 Call 1.26 1.31 1.11 -0.09 0 12 12.5 Call 1.00 1.06 1.01 0.05 42 38 13.0 Call 0.79 0.84 0.77 0.00 3 19 13.5 Call 0.62 0.65 0.66 0.06 1 88 14.0 Call 0.48 0.51 0.51 0.04 5 8 14.5 Call 0.37 0.43 0.39 0.02 3 3 15.0 Call 0.28 0.31 0.28 -0.01 1 15 15.5 Call 0.22 0.26 0.22 -0.01 20 4 16.0 Call 0.17 0.19 0.19 0.01 0 3 16.5 Call 0.13 0.17 0.15 0.00 0 7 17.0 Call 0.10 0.12 0.11 0.00 0 61 17.5 Call 0.07 0.12 0.12 0.03 0 1 18.0 Call 0.06 0.08 0.09 0.01 0 2 18.5 Call 0.05 0.06 0.00 0.00 0 0 19.0 Call 0.03 0.13 0.00 0.00 0 0 20.0 Call 0.01 0.12 0.00 0.00 0 0 21.0 Call 0.01 0.11 0.00 0.00 0 0 22.0 Call 0.00 0.10 0.00 0.00 0 0 23.0 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.10 0.00 0.00 0 0 25.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.10 0.10 5 27 8.0 Put 0.10 0.13 0.14 0.01 0 1 8.5 Put 0.13 0.17 0.19 0.01 0 8 9.0 Put 0.18 0.22 0.23 0.00 13 17 9.5 Put 0.24 0.29 0.27 -0.03 0 17 10.0 Put 0.33 0.37 0.35 -0.04 11 108 10.5 Put 0.43 0.47 0.53 0.02 0 5 11.0 Put 0.56 0.61 0.60 -0.06 40 25 11.5 Put 0.72 0.78 0.90 0.05 0 9 12.0 Put 0.96 0.99 0.96 -0.10 18 87 12.5 Put 1.17 1.23 1.28 -0.04 22 69 13.0 Put 1.46 1.52 1.51 -0.12 19 28 13.5 Put 1.79 1.85 2.08 0.12 0 47 14.0 Put 2.12 2.21 2.28 -0.05 2 12 14.5 Put 2.52 2.60 2.57 -0.16 0 11 15.0 Put 2.94 3.05 0.00 0.00 0 0 15.5 Put 3.30 3.45 0.00 0.00 0 0 16.0 Put 3.75 3.95 3.77 -0.26 2 1 16.5 Put 4.20 4.45 0.00 0.00 0 0 17.0 Put 4.65 4.95 4.75 -0.22 0 1 17.5 Put 5.10 5.35 5.25 -0.19 0 1 18.0 Put 5.60 5.85 0.00 0.00 0 0 18.5 Put 6.10 6.35 0.00 0.00 0 0 19.0 Put 6.55 6.85 0.00 0.00 0 0 20.0 Put 7.55 7.80 0.00 0.00 0 0 21.0 Put 8.45 8.85 0.00 0.00 0 0 22.0 Put 9.50 9.85 0.00 0.00 0 0 23.0 Put 10.50 10.85 0.00 0.00 0 0 24.0 Put 11.50 11.85 0.00 0.00 0 0 25.0 Put 12.45 13.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 50 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.25 11.45 0.00 0.00 0 0 2.0 Call 10.30 10.45 0.00 0.00 0 0 3.0 Call 9.30 9.45 0.00 0.00 0 0 4.0 Call 8.30 8.50 0.00 0.00 0 0 5.0 Call 7.30 7.45 0.00 0.00 0 0 6.0 Call 6.30 6.45 0.00 0.00 0 0 7.0 Call 5.35 5.50 0.00 0.00 0 0 8.0 Call 4.45 4.55 4.50 0.16 10 260 9.0 Call 3.55 3.65 4.52 1.06 0 5 10.0 Call 2.75 2.83 2.64 -0.03 10 27 11.0 Call 2.06 2.10 1.98 0.00 1 143 12.0 Call 1.45 1.51 1.45 0.05 17 1,028 13.0 Call 1.00 1.05 1.02 0.06 107 1,970 14.0 Call 0.67 0.70 0.62 -0.02 16 474 15.0 Call 0.43 0.47 0.46 0.03 549 616 16.0 Call 0.29 0.32 0.31 0.01 16 397 17.0 Call 0.20 0.22 0.18 -0.02 10 310 18.0 Call 0.13 0.15 0.14 0.00 0 391 19.0 Call 0.08 0.11 0.09 -0.01 0 149 20.0 Call 0.06 0.08 0.08 0.00 3 87 21.0 Call 0.04 0.08 0.09 0.03 0 84 22.0 Call 0.03 0.10 0.04 -0.01 0 133 23.0 Call 0.03 0.09 0.00 0.00 0 0 24.0 Call 0.02 0.08 0.00 0.00 0 0 25.0 Call 0.03 0.07 0.00 0.00 0 0 26.0 Call 0.02 0.06 0.03 0.02 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.01 0.01 0 2 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.00 0.07 0.00 0.00 0 0 5.0 Put 0.03 0.08 0.05 0.01 1 42 6.0 Put 0.04 0.10 0.06 0.00 0 13 7.0 Put 0.10 0.12 0.12 0.00 2 330 8.0 Put 0.17 0.20 0.19 -0.01 101 561 9.0 Put 0.28 0.31 0.31 -0.01 34 1,510 10.0 Put 0.46 0.50 0.50 -0.03 164 2,186 11.0 Put 0.74 0.79 0.77 -0.08 153 981 12.0 Put 1.15 1.20 1.17 -0.09 183 1,691 13.0 Put 1.67 1.73 1.72 -0.10 1,025 23,733 14.0 Put 2.34 2.41 2.43 -0.06 34 303 15.0 Put 3.10 3.20 3.25 -0.03 5 287 16.0 Put 3.95 4.05 3.85 -0.29 0 10 17.0 Put 4.80 4.95 0.00 0.00 0 0 18.0 Put 5.75 5.85 5.85 -0.13 0 11 19.0 Put 6.65 6.90 6.85 -0.09 1 2 20.0 Put 7.65 7.80 7.90 -0.01 2 68 21.0 Put 8.65 8.80 0.00 0.00 0 0 22.0 Put 9.60 9.80 9.61 -0.27 0 7 23.0 Put 10.60 10.80 11.03 0.17 0 4 24.0 Put 11.60 11.75 11.68 -0.17 0 7 25.0 Put 12.55 12.75 12.35 -0.49 0 16 26.0 Put 13.60 13.75 13.68 -0.15 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 78 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.30 11.45 0.00 0.00 0 0 2.0 Call 10.30 10.45 0.00 0.00 0 0 3.0 Call 9.30 9.45 0.00 0.00 0 0 4.0 Call 8.30 8.45 0.00 0.00 0 0 5.0 Call 7.30 7.45 0.00 0.00 0 0 6.0 Call 6.35 6.50 0.00 0.00 0 0 7.0 Call 5.40 5.55 0.00 0.00 0 0 8.0 Call 4.55 4.65 0.00 0.00 0 0 9.0 Call 3.70 3.85 3.80 0.18 0 23 10.0 Call 3.00 3.10 3.00 0.12 7 0 11.0 Call 2.34 2.40 2.29 0.05 0 5 12.0 Call 1.78 1.84 1.78 0.06 15 74 13.0 Call 1.34 1.39 1.36 0.08 5 1,213 14.0 Call 0.99 1.03 0.98 0.03 26 271 15.0 Call 0.73 0.79 0.76 0.05 17 680 16.0 Call 0.53 0.57 0.54 0.01 11 178 17.0 Call 0.39 0.43 0.40 0.01 2 12 18.0 Call 0.30 0.32 0.31 0.01 5 300 19.0 Call 0.22 0.25 0.22 -0.01 5 0 20.0 Call 0.17 0.20 0.18 0.00 2 8 21.0 Call 0.12 0.16 0.00 0.00 0 0 22.0 Call 0.10 0.15 0.00 0.00 0 0 23.0 Call 0.08 0.12 0.00 0.00 0 0 24.0 Call 0.06 0.12 0.00 0.00 0 0 25.0 Call 0.03 0.13 0.14 0.07 0 1 26.0 Call 0.01 0.13 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.00 0.07 0.00 0.00 0 0 3.0 Put 0.00 0.09 0.00 0.00 0 0 4.0 Put 0.00 0.11 0.00 0.00 0 0 5.0 Put 0.04 0.12 0.14 0.07 1 1 6.0 Put 0.08 0.19 0.00 0.00 0 0 7.0 Put 0.19 0.22 0.21 -0.01 14 51 8.0 Put 0.30 0.35 0.32 -0.03 31 302 9.0 Put 0.47 0.52 0.49 -0.04 26 265 10.0 Put 0.71 0.77 0.75 -0.04 320 10,653 11.0 Put 1.05 1.11 1.10 -0.05 33 261 12.0 Put 1.48 1.56 1.55 -0.07 264 236 13.0 Put 2.04 2.10 2.12 -0.07 135 325 14.0 Put 2.69 2.77 2.71 -0.14 1 93 15.0 Put 3.40 3.50 3.50 -0.10 1 1,182 16.0 Put 4.20 4.30 4.27 -0.14 2 0 17.0 Put 5.00 5.15 5.10 -0.17 0 30 18.0 Put 5.90 6.05 0.00 0.00 0 0 19.0 Put 6.85 7.00 7.09 -0.02 0 1 20.0 Put 7.80 7.90 8.17 0.12 0 7 21.0 Put 8.75 8.90 9.07 0.06 0 5 22.0 Put 9.70 9.85 0.00 0.00 0 0 23.0 Put 10.70 10.85 0.00 0.00 0 0 24.0 Put 11.65 11.85 0.00 0.00 0 0 25.0 Put 12.65 12.80 0.00 0.00 0 0 26.0 Put 13.65 13.80 14.09 0.19 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 106 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.30 11.45 18.50 7.32 0 0 2.0 Call 10.25 10.45 0.00 0.00 0 0 3.0 Call 9.25 9.45 0.00 0.00 0 0 4.0 Call 8.30 8.45 0.00 0.00 0 0 5.0 Call 7.30 7.50 9.81 2.59 0 25 6.0 Call 6.35 6.55 6.80 0.52 0 12 7.0 Call 5.45 5.65 5.30 -0.10 0 8 8.0 Call 4.65 4.80 7.05 2.49 0 6 9.0 Call 3.85 4.00 5.75 1.97 0 61 10.0 Call 3.15 3.30 3.30 0.21 0 162 11.0 Call 2.57 2.64 3.21 0.71 0 63 12.0 Call 2.04 2.11 2.05 0.05 19 884 13.0 Call 1.61 1.67 1.58 0.01 20 1,089 14.0 Call 1.26 1.33 1.33 0.09 39 1,179 15.0 Call 0.98 1.03 1.01 0.05 151 28,674 16.0 Call 0.76 0.82 0.79 0.04 51 2,129 17.0 Call 0.60 0.65 0.63 0.04 51 1,090 18.0 Call 0.47 0.50 0.49 0.03 1 1,785 19.0 Call 0.37 0.42 0.41 0.04 1 1,216 20.0 Call 0.30 0.34 0.30 0.00 73 2,474 21.0 Call 0.24 0.28 0.37 0.12 0 621 22.0 Call 0.19 0.24 0.20 0.00 0 625 23.0 Call 0.15 0.22 0.18 0.00 0 466 24.0 Call 0.13 0.17 0.30 0.15 0 393 25.0 Call 0.11 0.15 0.14 0.01 21 972 26.0 Call 0.10 0.14 0.10 -0.01 0 88 27.0 Call 0.08 0.12 0.11 0.01 0 455 28.0 Call 0.05 0.14 0.10 0.01 5 526 29.0 Call 0.06 0.15 0.15 0.06 0 323 30.0 Call 0.02 0.14 0.14 0.05 0 1,753 31.0 Call 0.01 0.14 0.11 0.03 0 608 32.0 Call 0.04 0.13 0.07 -0.01 0 94 33.0 Call 0.00 0.12 0.10 0.02 0 375 34.0 Call 0.00 0.12 0.11 0.04 0 239 35.0 Call 0.00 0.12 0.12 0.05 0 860 36.0 Call 0.00 0.11 0.47 0.40 0 224 37.0 Call 0.03 0.11 0.10 0.03 0 142 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.04 0 41 2.0 Put 0.00 0.08 0.03 0.03 0 585 3.0 Put 0.00 0.10 0.05 0.03 0 135 4.0 Put 0.02 0.14 0.10 0.05 0 692 5.0 Put 0.07 0.19 0.12 0.00 0 2,958 6.0 Put 0.18 0.21 0.33 0.13 2 3,772 7.0 Put 0.28 0.32 0.30 -0.03 11 5,348 8.0 Put 0.44 0.48 0.48 -0.01 12 1,788 9.0 Put 0.65 0.71 0.77 0.05 0 3,507 10.0 Put 0.94 1.00 1.00 -0.03 72 6,165 11.0 Put 1.32 1.38 1.38 -0.05 6 1,784 12.0 Put 1.77 1.85 1.80 -0.13 88 2,869 13.0 Put 2.33 2.40 2.43 -0.06 1 3,114 14.0 Put 2.96 3.05 2.90 -0.25 6 2,845 15.0 Put 3.65 3.80 3.60 -0.28 6 2,022 16.0 Put 4.40 4.55 4.75 0.10 0 1,003 17.0 Put 5.25 5.40 5.47 -0.02 27 638 18.0 Put 6.10 6.25 5.65 -0.70 0 1,044 19.0 Put 7.00 7.20 6.89 -0.37 0 523 20.0 Put 7.90 8.05 7.45 -0.73 0 980 21.0 Put 8.85 9.00 8.24 -0.88 0 346 22.0 Put 9.80 9.95 9.45 -0.62 0 661 23.0 Put 10.75 10.95 11.15 0.12 0 227 24.0 Put 11.70 11.95 11.80 -0.20 0 449 25.0 Put 12.40 13.05 10.97 -2.00 0 279 26.0 Put 13.40 14.05 11.56 -2.40 0 87 27.0 Put 14.55 15.25 14.92 -0.02 0 85 28.0 Put 15.35 15.90 14.90 -1.03 0 66 29.0 Put 16.35 17.20 16.94 0.02 0 172 30.0 Put 17.30 18.20 16.83 -1.09 0 35 31.0 Put 18.30 19.20 17.79 -1.12 0 135 32.0 Put 19.30 20.20 19.65 -0.25 0 116 33.0 Put 20.30 21.20 20.70 -0.19 0 44 34.0 Put 21.30 22.15 21.66 -0.23 0 54 35.0 Put 22.25 23.15 22.55 -0.33 0 30 36.0 Put 23.30 24.15 23.66 -0.22 6 30 37.0 Put 24.25 25.15 24.25 -0.62 0 45 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 120 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.25 7.65 8.10 0.85 0 5 6.0 Call 6.30 6.70 0.00 0.00 0 0 7.0 Call 5.45 5.80 0.00 0.00 0 0 8.0 Call 4.60 4.90 6.60 1.99 0 2 9.0 Call 3.95 4.15 6.29 2.43 0 61 10.0 Call 3.25 3.40 5.30 2.11 0 25 11.0 Call 2.68 2.75 4.30 1.70 0 7 12.0 Call 2.15 2.23 2.01 -0.08 0 42 13.0 Call 1.72 1.79 1.79 0.12 0 703 14.0 Call 1.37 1.46 1.27 -0.08 0 270 15.0 Call 1.08 1.18 1.10 0.03 4 382 16.0 Call 0.86 0.94 0.91 0.05 20 165 17.0 Call 0.67 0.77 0.65 -0.05 0 885 18.0 Call 0.56 0.62 0.53 -0.04 0 128 19.0 Call 0.45 0.51 0.55 0.09 0 281 20.0 Call 0.37 0.42 0.41 0.02 5 323 21.0 Call 0.30 0.35 0.57 0.25 0 252 22.0 Call 0.26 0.30 0.31 0.04 0 205 23.0 Call 0.22 0.26 0.22 -0.01 0 176 24.0 Call 0.19 0.23 0.56 0.36 0 222 25.0 Call 0.16 0.20 0.15 -0.02 2 327 26.0 Call 0.12 0.18 0.29 0.14 0 216 27.0 Call 0.13 0.16 0.25 0.11 0 323 28.0 Call 0.11 0.15 0.34 0.21 0 158 29.0 Call 0.07 0.14 0.30 0.18 0 211 30.0 Call 0.08 0.14 0.12 0.01 0 339 31.0 Call 0.08 0.13 0.26 0.16 0 209 32.0 Call 0.04 0.15 0.11 0.02 0 189 33.0 Call 0.02 0.14 0.24 0.16 0 42 34.0 Call 0.01 0.14 0.17 0.09 0 460 35.0 Call 0.01 0.13 0.10 0.02 0 267 36.0 Call 0.00 0.13 0.07 -0.01 0 359 37.0 Call 0.05 0.13 0.09 0.02 0 258 38.0 Call 0.02 0.12 0.10 0.03 0 533 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.21 0.13 -0.04 5 138 6.0 Put 0.20 0.25 0.22 -0.03 0 27 7.0 Put 0.32 0.38 0.35 -0.02 0 150 8.0 Put 0.48 0.56 0.53 -0.01 0 342 9.0 Put 0.73 0.79 0.85 0.05 0 502 10.0 Put 1.04 1.10 1.14 0.01 0 5,462 11.0 Put 1.42 1.49 1.46 -0.08 9 163 12.0 Put 1.92 1.97 1.96 -0.06 148 275 13.0 Put 2.46 2.53 2.69 0.09 0 655 14.0 Put 3.10 3.20 3.30 0.04 0 324 15.0 Put 3.80 3.90 3.50 -0.49 0 1,052 16.0 Put 4.55 4.70 4.65 -0.12 1 1,149 17.0 Put 5.35 5.50 5.73 0.14 0 185 18.0 Put 6.20 6.35 4.65 -1.80 0 542 19.0 Put 7.10 7.25 6.55 -0.79 0 295 20.0 Put 7.90 8.15 7.46 -0.80 0 175 21.0 Put 8.95 9.05 7.75 -1.43 0 520 22.0 Put 9.85 10.00 8.11 -2.02 0 1,056 23.0 Put 10.85 10.95 9.05 -2.04 0 619 24.0 Put 11.80 11.95 11.25 -0.80 0 161 25.0 Put 12.45 13.30 12.91 -0.11 0 707 26.0 Put 13.40 14.30 13.00 -0.99 0 66 27.0 Put 14.40 15.25 12.70 -2.27 0 147 28.0 Put 15.35 16.25 11.45 -4.51 0 47 29.0 Put 16.35 17.25 17.40 0.46 0 171 30.0 Put 17.35 18.25 15.52 -2.41 0 106 31.0 Put 18.30 19.20 18.74 -0.18 0 5 32.0 Put 19.30 20.20 18.15 -1.75 0 72 33.0 Put 20.30 21.20 12.72 -8.18 0 260 34.0 Put 21.30 22.20 17.50 -4.39 0 194 35.0 Put 22.30 23.20 21.35 -1.54 0 327 36.0 Put 23.25 24.20 17.10 -6.78 0 844 37.0 Put 24.25 25.20 24.50 -0.38 0 1,761 38.0 Put 25.25 26.20 25.30 -0.57 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 141 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.25 11.45 10.92 -0.26 0 1 2.0 Call 10.25 10.45 9.89 -0.29 0 0 3.0 Call 9.25 9.45 9.11 -0.07 0 1 4.0 Call 8.30 8.45 8.15 -0.04 0 1 5.0 Call 7.35 7.55 9.96 2.71 0 27 6.0 Call 6.45 6.60 7.92 1.57 0 1,117 7.0 Call 5.60 5.75 7.55 2.06 0 490 8.0 Call 4.80 4.95 4.75 0.05 0 510 9.0 Call 4.05 4.20 4.50 0.53 0 45 10.0 Call 3.40 3.50 3.50 0.18 13 1,295 11.0 Call 2.82 2.90 2.87 0.11 38 225 12.0 Call 2.30 2.39 2.33 0.07 16 417 13.0 Call 1.89 1.96 1.90 0.05 5 440 14.0 Call 1.54 1.62 1.60 0.08 7 1,037 15.0 Call 1.25 1.33 1.26 0.02 31 1,304 16.0 Call 1.02 1.10 1.06 0.05 24 414 17.0 Call 0.84 0.87 0.77 -0.07 0 1,593 18.0 Call 0.69 0.76 0.70 0.00 60 1,437 19.0 Call 0.58 0.63 0.60 0.02 0 1,074 20.0 Call 0.48 0.54 0.48 -0.01 116 2,953 21.0 Call 0.41 0.46 0.43 0.01 0 831 22.0 Call 0.35 0.39 0.36 0.00 0 353 23.0 Call 0.30 0.34 0.29 -0.02 0 960 24.0 Call 0.26 0.28 0.31 0.04 0 1,137 25.0 Call 0.23 0.27 0.25 0.01 0 3,134 26.0 Call 0.18 0.28 0.23 0.01 0 860 27.0 Call 0.16 0.26 0.23 0.03 0 349 28.0 Call 0.14 0.24 0.22 0.04 0 850 29.0 Call 0.13 0.22 0.14 -0.03 0 177 30.0 Call 0.15 0.20 0.15 0.00 0 4,109 31.0 Call 0.10 0.20 0.22 0.08 0 652 32.0 Call 0.08 0.19 0.13 0.00 54 344 33.0 Call 0.09 0.18 0.19 0.06 0 311 34.0 Call 0.09 0.17 0.23 0.11 0 866 35.0 Call 0.08 0.16 0.10 -0.02 0 1,250 36.0 Call 0.07 0.16 0.25 0.14 0 370 37.0 Call 0.07 0.15 0.19 0.08 0 327 38.0 Call 0.07 0.15 0.22 0.12 0 370 39.0 Call 0.06 0.14 0.10 0.00 0 235 40.0 Call 0.08 0.14 0.10 0.01 0 3,054 41.0 Call 0.00 0.14 0.11 0.02 0 640 42.0 Call 0.00 0.13 0.11 0.02 0 687 43.0 Call 0.01 0.13 0.13 0.05 0 1,034 44.0 Call 0.03 0.09 0.09 0.01 10 2,486 45.0 Call 0.02 0.12 0.14 0.06 0 3,904 46.0 Call 0.00 0.12 0.10 0.03 0 572 47.0 Call 0.02 0.12 0.08 0.01 10 52 48.0 Call 0.02 0.12 0.08 0.01 0 755 49.0 Call 0.00 0.12 0.91 0.84 0 98 50.0 Call 0.00 0.09 0.09 0.03 0 2,264 51.0 Call 0.01 0.12 0.06 0.00 0 394 52.0 Call 0.00 0.11 0.06 0.00 0 328 53.0 Call 0.01 0.11 0.06 0.00 0 232 54.0 Call 0.00 0.11 0.37 0.32 0 164 55.0 Call 0.00 0.11 0.11 0.06 0 555 56.0 Call 0.00 0.11 0.18 0.13 0 293 57.0 Call 0.00 0.11 0.05 0.00 0 204 58.0 Call 0.00 0.11 0.05 0.01 0 401 59.0 Call 0.00 0.11 0.05 0.01 0 255 60.0 Call 0.04 0.11 0.05 0.01 0 3,808 61.0 Call 0.00 0.11 0.04 0.00 0 294 62.0 Call 0.00 0.11 0.05 0.02 0 367 63.0 Call 0.00 0.10 0.05 0.02 0 574 64.0 Call 0.00 0.10 0.05 0.02 0 548 65.0 Call 0.03 0.10 0.04 0.01 0 7,280 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.04 0.02 0.00 0 5,187 2.0 Put 0.00 0.08 0.03 -0.01 0 747 3.0 Put 0.04 0.11 0.06 0.00 0 277 4.0 Put 0.08 0.16 0.13 0.03 2 1,768 5.0 Put 0.15 0.25 0.20 0.01 0 1,453 6.0 Put 0.26 0.31 0.29 0.00 0 2,827 7.0 Put 0.40 0.45 0.45 0.00 457 3,885 8.0 Put 0.60 0.65 0.65 -0.01 8 2,422 9.0 Put 0.86 0.92 0.92 -0.01 28 3,592 10.0 Put 1.18 1.25 1.25 -0.03 166 7,377 11.0 Put 1.60 1.67 1.65 -0.06 38 2,812 12.0 Put 2.07 2.16 2.18 -0.03 14 1,168 13.0 Put 2.63 2.72 2.70 -0.09 21 2,131 14.0 Put 3.25 3.40 3.40 -0.05 4 2,789 15.0 Put 3.95 4.10 4.00 -0.16 20 1,706 16.0 Put 4.70 4.85 4.67 -0.26 1 1,712 17.0 Put 5.50 5.65 5.70 -0.04 1 303 18.0 Put 6.35 6.50 6.33 -0.26 1 700 19.0 Put 7.20 7.40 7.23 -0.24 2 715 20.0 Put 8.15 8.25 8.40 0.03 0 2,322 21.0 Put 9.00 9.20 7.60 -1.69 0 756 22.0 Put 9.95 10.15 10.17 -0.05 0 674 23.0 Put 10.90 11.05 9.65 -1.52 0 234 24.0 Put 11.85 12.05 11.41 -0.71 0 1,640 25.0 Put 12.80 13.15 12.90 -0.18 4 634 26.0 Put 13.65 14.15 11.90 -2.16 0 842 27.0 Put 14.50 15.15 14.70 -0.34 0 517 28.0 Put 15.50 16.10 13.90 -2.11 0 749 29.0 Put 16.45 17.10 16.76 -0.23 0 45 30.0 Put 17.65 18.05 18.10 0.13 0 969 31.0 Put 18.35 19.05 18.37 -0.58 0 269 32.0 Put 19.40 20.05 19.70 -0.24 0 127 33.0 Put 20.40 21.00 20.87 -0.06 0 61 34.0 Put 21.35 22.00 21.16 -0.76 0 99 35.0 Put 22.35 23.00 22.65 -0.27 0 226 36.0 Put 23.35 24.00 23.67 -0.24 6 117 37.0 Put 24.45 25.00 23.40 -1.50 0 67 38.0 Put 25.40 26.30 22.95 -2.94 0 1,124 39.0 Put 26.40 27.30 24.25 -2.64 0 32 40.0 Put 27.25 28.20 27.40 -0.48 0 799 41.0 Put 28.25 29.20 28.74 -0.13 0 528 42.0 Put 29.25 30.20 30.24 0.37 0 603 43.0 Put 30.25 31.20 30.87 0.01 0 738 44.0 Put 31.25 32.20 21.05 -10.81 0 161 45.0 Put 32.20 33.20 31.30 -1.55 0 319 46.0 Put 33.20 34.20 21.20 -12.65 0 112 47.0 Put 34.20 35.20 24.80 -10.05 0 7 48.0 Put 35.20 36.20 21.50 -14.34 0 7 49.0 Put 36.20 37.20 25.85 -10.99 0 2 50.0 Put 37.20 38.00 37.55 -0.29 1 70 51.0 Put 38.20 39.20 28.85 -9.98 0 12 52.0 Put 39.20 40.20 26.50 -13.33 0 0 53.0 Put 40.20 41.20 27.50 -13.33 0 0 54.0 Put 41.20 42.20 28.35 -13.48 0 0 55.0 Put 42.20 43.20 29.30 -13.53 0 0 56.0 Put 43.20 44.20 37.00 -6.82 0 0 57.0 Put 44.20 45.25 32.40 -12.42 0 0 58.0 Put 45.20 46.20 0.00 0.00 0 0 59.0 Put 46.20 47.20 34.20 -12.62 0 0 60.0 Put 47.20 48.20 44.90 -2.92 0 1,726 61.0 Put 48.20 49.20 46.05 -2.77 0 481 62.0 Put 49.20 50.20 46.95 -2.87 0 285 63.0 Put 50.20 51.25 37.10 -13.72 0 2 64.0 Put 51.20 52.20 38.00 -13.82 0 0 65.0 Put 52.20 53.20 51.23 -1.59 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 197 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.25 10.45 0.00 0.00 0 0 3.0 Call 9.25 9.45 11.32 2.14 0 1 4.0 Call 8.30 8.50 10.38 2.15 0 1 5.0 Call 7.40 7.65 0.00 0.00 0 0 6.0 Call 6.55 6.75 0.00 0.00 0 0 7.0 Call 5.75 5.95 8.35 2.68 0 1 8.0 Call 5.00 5.15 7.45 2.52 0 1 9.0 Call 4.30 4.45 5.15 0.88 0 0 10.0 Call 3.70 3.85 3.60 -0.08 0 29 11.0 Call 3.15 3.30 4.00 0.87 0 10 12.0 Call 2.71 2.82 2.69 0.02 1 105 13.0 Call 2.30 2.40 2.16 -0.12 0 82 14.0 Call 1.96 2.06 1.95 0.01 1 67 15.0 Call 1.67 1.76 1.65 -0.02 2 168 16.0 Call 1.42 1.51 1.92 0.51 0 199 17.0 Call 1.22 1.33 1.19 -0.04 0 276 18.0 Call 1.04 1.14 1.10 0.04 2 108 19.0 Call 0.91 1.01 0.94 0.02 30 42 20.0 Call 0.78 0.87 0.81 0.01 1 827 21.0 Call 0.68 0.76 0.74 0.05 0 111 22.0 Call 0.60 0.67 0.61 0.00 20 51 23.0 Call 0.53 0.60 0.67 0.13 0 4 24.0 Call 0.47 0.54 0.56 0.08 0 5 25.0 Call 0.41 0.49 0.48 0.05 3 277 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.03 0.09 0.00 0.00 0 0 3.0 Put 0.07 0.15 0.12 0.03 0 337 4.0 Put 0.15 0.27 0.19 0.01 0 1 5.0 Put 0.26 0.31 0.29 0.00 0 819 6.0 Put 0.41 0.46 0.44 0.00 0 617 7.0 Put 0.62 0.66 0.64 -0.01 0 1,523 8.0 Put 0.84 0.92 0.90 -0.01 0 1,102 9.0 Put 1.16 1.24 1.20 -0.05 0 1,375 10.0 Put 1.56 1.62 1.65 -0.01 16 835 11.0 Put 1.98 2.08 2.10 0.00 0 13 12.0 Put 2.50 2.60 2.60 -0.03 8 334 13.0 Put 3.05 3.20 3.16 -0.07 4 1,228 14.0 Put 3.70 3.85 3.95 0.07 0 135 15.0 Put 4.40 4.55 4.55 -0.05 4 28 16.0 Put 5.15 5.30 5.50 0.17 0 17 17.0 Put 5.90 6.05 5.45 -0.68 0 20 18.0 Put 6.70 6.90 6.50 -0.45 0 481 19.0 Put 7.55 7.70 7.20 -0.60 0 162 20.0 Put 8.40 8.60 7.93 -0.73 0 513 21.0 Put 9.30 9.45 9.75 0.20 0 459 22.0 Put 10.20 10.35 9.80 -0.66 0 1 23.0 Put 11.10 11.35 0.00 0.00 0 0 24.0 Put 11.95 12.40 11.62 -0.69 0 188 25.0 Put 12.90 13.35 11.24 -2.02 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 211 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.20 7.85 8.40 1.07 0 1 6.0 Call 6.25 7.20 0.00 0.00 0 0 7.0 Call 5.75 5.90 0.00 0.00 0 0 8.0 Call 5.00 5.30 7.65 2.68 0 22 9.0 Call 4.35 4.55 6.31 2.00 0 2 10.0 Call 3.75 3.90 4.55 0.82 0 96 11.0 Call 3.25 3.40 4.00 0.78 0 2 12.0 Call 2.80 2.91 2.80 0.05 1 23 13.0 Call 2.40 2.49 3.80 1.43 0 201 14.0 Call 2.05 2.17 2.25 0.23 0 28 15.0 Call 1.76 1.87 1.68 -0.06 0 195 16.0 Call 1.51 1.62 1.53 0.02 0 350 17.0 Call 1.30 1.42 1.34 0.03 13 516 18.0 Call 1.11 1.24 1.60 0.46 0 128 19.0 Call 0.98 1.09 1.39 0.40 0 68 20.0 Call 0.85 0.95 0.92 0.05 1 537 21.0 Call 0.75 0.85 0.82 0.06 1 277 22.0 Call 0.66 0.76 0.67 -0.01 0 758 23.0 Call 0.57 0.68 0.59 -0.01 0 33 24.0 Call 0.52 0.61 0.78 0.24 0 140 25.0 Call 0.47 0.54 0.47 -0.02 0 2,902 26.0 Call 0.42 0.49 0.67 0.23 0 111 27.0 Call 0.38 0.44 0.60 0.20 0 54 28.0 Call 0.34 0.41 0.58 0.22 0 1,754 29.0 Call 0.31 0.38 0.71 0.38 0 68 30.0 Call 0.28 0.38 0.29 -0.02 0 325 31.0 Call 0.26 0.35 1.18 0.90 0 12 32.0 Call 0.24 0.30 0.53 0.27 0 65 33.0 Call 0.19 0.36 0.30 0.05 0 60 34.0 Call 0.17 0.34 0.38 0.13 0 5 35.0 Call 0.16 0.33 0.32 0.08 0 424 36.0 Call 0.15 0.32 0.23 -0.01 0 10 37.0 Call 0.13 0.30 0.37 0.13 0 272 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.27 0.33 0.31 0.00 126 1,955 6.0 Put 0.39 0.50 0.44 -0.04 0 140 7.0 Put 0.62 0.70 0.67 -0.03 0 1,157 8.0 Put 0.86 0.98 0.93 -0.05 0 385 9.0 Put 1.22 1.31 1.26 -0.05 0 270 10.0 Put 1.61 1.72 1.72 0.00 0 158 11.0 Put 2.07 2.18 2.13 -0.07 1 43 12.0 Put 2.58 2.71 2.70 -0.03 0 99 13.0 Put 3.15 3.30 3.20 -0.12 5 588 14.0 Put 3.80 3.95 3.90 -0.07 0 45 15.0 Put 4.50 4.65 4.15 -0.53 0 155 16.0 Put 5.20 5.40 4.30 -1.13 0 70 17.0 Put 6.00 6.15 5.15 -1.07 0 297 18.0 Put 6.60 7.15 6.50 -0.54 0 71 19.0 Put 7.55 8.00 6.47 -1.41 0 366 20.0 Put 8.40 8.75 7.75 -0.99 0 59 21.0 Put 9.25 9.80 8.79 -0.83 0 200 22.0 Put 10.20 10.55 6.85 -3.68 0 3 23.0 Put 11.10 11.45 11.90 0.46 0 407 24.0 Put 11.85 12.70 6.01 -6.36 0 4 25.0 Put 12.80 13.65 8.69 -4.62 0 2 26.0 Put 13.75 14.60 12.05 -2.20 0 6 27.0 Put 14.70 15.60 12.80 -2.40 0 21 28.0 Put 15.65 16.55 12.22 -3.94 0 2 29.0 Put 16.60 17.50 0.00 0.00 0 0 30.0 Put 17.60 18.50 18.10 0.01 0 5 31.0 Put 18.55 19.45 0.00 0.00 0 0 32.0 Put 19.55 20.45 18.25 -1.78 0 10 33.0 Put 20.50 21.45 11.00 -10.02 0 2 34.0 Put 21.40 22.40 12.10 -9.91 0 1 35.0 Put 22.45 23.40 22.04 -0.96 0 76 36.0 Put 23.45 24.40 22.62 -1.37 0 74 37.0 Put 24.45 25.40 24.00 -0.99 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 302 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.75 4.90 4.75 0.09 0 615 10.0 Call 4.20 4.40 4.40 0.26 1 14 11.0 Call 3.70 3.90 3.60 -0.13 0 57 12.0 Call 3.25 3.50 3.45 0.14 0 5 13.0 Call 2.89 3.10 2.86 -0.04 0 123 14.0 Call 2.58 2.79 2.70 0.16 3 9 15.0 Call 2.28 2.50 2.25 -0.03 0 57 16.0 Call 1.99 2.21 2.50 0.48 0 173 17.0 Call 1.80 2.01 1.77 -0.04 0 1,535 18.0 Call 1.62 1.87 2.00 0.35 0 2,010 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.54 2.03 1.93 0.16 0 459 10.0 Put 1.97 2.47 2.46 0.21 0 187 11.0 Put 2.46 3.10 3.12 0.30 20 2 12.0 Put 3.00 3.65 3.70 0.30 20 10 13.0 Put 3.65 3.95 3.75 -0.22 35 23 14.0 Put 4.20 4.95 3.61 -0.98 0 3 15.0 Put 4.85 5.65 4.97 -0.34 0 33 16.0 Put 5.55 6.05 4.58 -1.45 0 1 17.0 Put 6.30 7.30 0.00 0.00 0 0 18.0 Put 7.10 8.05 5.95 -1.68 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 505 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.20 11.65 11.25 0.07 0 14 2.0 Call 10.25 10.65 12.47 2.28 0 15 3.0 Call 9.30 9.90 9.30 -0.05 0 37 4.0 Call 8.45 8.85 10.70 2.12 0 3 5.0 Call 7.75 8.10 7.74 -0.11 7 70 6.0 Call 7.05 7.45 7.20 0.07 0 16 7.0 Call 6.45 6.85 6.70 0.23 1 60 8.0 Call 5.85 6.25 6.18 0.36 0 508 9.0 Call 5.35 5.75 5.32 -0.07 0 190 10.0 Call 4.85 5.30 4.95 -0.02 1 721 11.0 Call 4.45 4.85 4.70 0.14 1 1,801 12.0 Call 4.20 4.50 4.30 0.15 20 4,044 13.0 Call 3.75 4.05 3.75 -0.03 86 5,952 14.0 Call 3.45 3.70 3.60 0.12 30 4,349 15.0 Call 3.15 3.55 3.34 0.12 8 6,653 16.0 Call 2.94 3.20 2.95 -0.01 0 447 17.0 Call 2.68 2.95 2.80 0.08 0 267 18.0 Call 2.46 2.77 2.45 -0.09 0 361 19.0 Call 2.29 2.60 2.35 -0.01 0 381 20.0 Call 2.11 2.39 2.28 0.06 4 4,902 21.0 Call 1.97 2.22 2.16 0.09 0 297 22.0 Call 1.76 2.10 1.73 -0.20 0 258 23.0 Call 1.63 2.02 1.73 -0.05 0 373 24.0 Call 1.56 1.89 1.65 -0.02 0 322 25.0 Call 1.50 1.74 1.64 0.07 0 2,914 26.0 Call 1.41 1.64 1.51 0.04 0 675 27.0 Call 1.31 1.58 2.13 0.73 0 466 28.0 Call 1.24 1.44 1.28 -0.05 0 364 29.0 Call 1.13 1.41 1.23 -0.04 0 498 30.0 Call 1.11 1.35 1.24 0.02 60 2,136 31.0 Call 1.05 1.23 1.78 0.62 0 337 32.0 Call 0.95 1.22 1.15 0.04 0 219 33.0 Call 0.89 1.22 1.10 0.04 0 241 34.0 Call 0.78 1.36 1.50 0.49 0 395 35.0 Call 0.92 1.08 1.00 0.04 34 2,192 36.0 Call 0.78 1.27 0.81 -0.09 0 137 37.0 Call 0.75 1.22 1.02 0.17 0 95 38.0 Call 0.75 1.18 1.00 0.20 0 647 39.0 Call 0.55 1.15 0.93 0.18 0 192 40.0 Call 0.70 0.75 0.73 0.03 95 3,502 41.0 Call 0.60 0.90 0.90 0.22 0 80 42.0 Call 0.59 0.84 0.80 0.14 0 379 43.0 Call 0.53 0.78 0.76 0.12 0 509 44.0 Call 0.52 1.00 0.90 0.27 0 116 45.0 Call 0.52 0.69 0.55 -0.07 0 1,614 46.0 Call 0.55 0.95 0.79 0.19 0 57 47.0 Call 0.26 0.93 0.70 0.11 0 37 48.0 Call 0.16 0.91 0.65 0.07 0 49 49.0 Call 0.40 0.89 1.58 1.01 0 29 50.0 Call 0.40 0.68 0.50 -0.05 0 1,874 51.0 Call 0.11 0.86 0.68 0.14 0 86 52.0 Call 0.10 0.85 0.65 0.12 0 49 53.0 Call 0.08 0.83 0.63 0.12 0 50 54.0 Call 0.07 0.82 0.55 0.05 0 22 55.0 Call 0.41 0.78 0.60 0.11 0 1,377 56.0 Call 0.35 0.79 0.58 0.10 0 59 57.0 Call 0.03 0.78 0.58 0.12 0 9 58.0 Call 0.05 0.77 0.57 0.12 0 38 59.0 Call 0.09 0.76 0.56 0.12 0 26 60.0 Call 0.15 0.57 0.44 0.01 0 789 61.0 Call 0.10 0.75 0.50 0.08 0 16 62.0 Call 0.22 0.75 0.45 0.03 0 225 63.0 Call 0.12 0.75 0.45 0.03 0 560 64.0 Call 0.36 0.45 0.36 -0.05 7 71 65.0 Call 0.36 0.42 0.38 -0.03 16 9,636 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.18 0.25 0.23 0.04 0 672 3.0 Put 0.31 0.60 0.33 -0.12 0 483 4.0 Put 0.49 0.91 0.50 -0.21 0 37 5.0 Put 0.73 1.19 0.78 -0.20 0 458 6.0 Put 1.03 1.50 1.00 -0.26 0 119 7.0 Put 1.40 1.76 1.55 -0.05 6 72 8.0 Put 1.85 2.31 1.95 0.02 851 42 9.0 Put 2.32 2.68 2.36 -0.12 14 185 10.0 Put 2.82 3.20 2.91 -0.13 14 757 11.0 Put 3.30 3.75 3.50 -0.10 2 335 12.0 Put 3.90 4.30 3.92 -0.24 0 320 13.0 Put 4.50 5.20 4.52 -0.24 0 158 14.0 Put 5.15 5.85 5.10 -0.34 0 331 15.0 Put 5.80 6.50 6.35 0.20 0 644 16.0 Put 6.50 7.40 6.60 -0.26 0 251 17.0 Put 7.20 8.15 6.60 -0.99 0 115 18.0 Put 7.95 8.90 7.95 -0.43 0 184 19.0 Put 8.75 9.70 8.35 -0.83 0 105 20.0 Put 9.55 10.50 8.70 -1.31 0 297 21.0 Put 10.35 11.30 10.05 -0.79 0 257 22.0 Put 11.15 12.50 10.80 -0.87 0 160 23.0 Put 12.00 12.80 11.05 -1.45 0 95 24.0 Put 12.85 14.25 12.91 -0.46 0 117 25.0 Put 13.75 15.10 15.10 0.86 0 1,690 26.0 Put 14.45 16.00 15.78 0.65 0 178 27.0 Put 14.90 16.90 12.93 -3.10 0 347 28.0 Put 15.80 17.80 17.20 0.26 0 137 29.0 Put 16.70 18.70 17.53 -0.34 0 97 30.0 Put 17.65 19.65 17.95 -0.85 0 193 31.0 Put 18.55 20.55 18.89 -0.84 0 7 32.0 Put 19.50 21.50 20.25 -0.41 0 166 33.0 Put 20.45 22.45 21.28 -0.32 0 9 34.0 Put 22.00 23.35 21.61 -0.92 0 11 35.0 Put 22.95 24.10 22.74 -0.73 0 115 36.0 Put 23.30 25.25 25.02 0.61 0 53 37.0 Put 24.25 26.20 23.59 -1.76 0 12 38.0 Put 25.20 27.15 25.10 -1.19 0 54 39.0 Put 26.20 28.10 27.45 0.21 0 34 40.0 Put 27.15 29.05 26.00 -2.18 0 1,019 41.0 Put 28.15 30.05 29.67 0.51 0 22 42.0 Put 29.10 30.95 28.24 -1.89 0 242 43.0 Put 30.10 31.90 29.43 -1.68 0 37 44.0 Put 31.05 32.90 24.79 -7.30 0 40 45.0 Put 32.05 33.85 31.60 -1.47 0 21 46.0 Put 33.05 34.80 32.28 -1.77 0 9 47.0 Put 34.05 35.80 33.06 -1.98 0 90 48.0 Put 35.00 36.75 34.27 -1.75 0 125 49.0 Put 36.00 37.75 33.70 -3.30 0 16 50.0 Put 36.95 38.75 37.10 -0.89 0 28 51.0 Put 37.95 39.80 37.14 -1.83 0 5 52.0 Put 38.90 40.85 38.59 -1.37 0 131 53.0 Put 39.85 41.85 0.00 0.00 0 0 54.0 Put 40.85 42.85 40.68 -1.25 0 204 55.0 Put 41.80 43.85 41.32 -1.60 0 12 56.0 Put 42.75 44.90 42.03 -1.88 0 399 57.0 Put 43.70 45.90 43.50 -1.40 0 8 58.0 Put 44.70 46.90 36.59 -9.30 0 8 59.0 Put 45.65 47.95 45.60 -1.27 0 6 60.0 Put 46.60 48.95 46.24 -1.63 0 474 61.0 Put 47.55 50.00 36.45 -12.41 0 154 62.0 Put 48.55 51.00 40.25 -9.61 0 9 63.0 Put 49.50 52.05 40.30 -10.55 0 120 64.0 Put 50.25 53.05 0.00 0.00 0 0 65.0 Put 51.25 54.05 50.70 -2.15 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. September 02, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.30 12.35 12.15 0.00 0.00 5000X4200 0.00 0.00 4,230 Fri Sep 2 2022 5:37:37 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 2 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.05 7.20 0.00 0.00 0 0 6.0 Call 6.05 6.20 0.00 0.00 0 0 7.0 Call 5.10 5.20 0.00 0.00 0 0 7.5 Call 4.60 4.70 0.00 0.00 0 0 8.0 Call 4.10 4.20 0.00 0.00 0 0 8.5 Call 3.60 3.70 0.00 0.00 0 0 9.0 Call 3.05 3.20 2.98 -0.38 0 3 9.5 Call 2.57 2.73 0.00 0.00 0 0 10.0 Call 2.08 2.24 2.20 -0.17 0 12 10.5 Call 1.63 1.71 0.00 0.00 0 0 11.0 Call 1.16 1.21 1.18 -0.21 12 197 11.5 Call 0.71 0.76 0.71 -0.21 39 212 12.0 Call 0.29 0.31 0.27 -0.23 925 2,492 12.5 Call 0.06 0.08 0.08 -0.10 934 2,908 13.0 Call 0.01 0.02 0.02 -0.04 756 13,351 13.5 Call 0.01 0.02 0.01 -0.01 110 1,681 14.0 Call 0.00 0.02 0.01 0.00 60 2,231 14.5 Call 0.00 0.01 0.02 0.01 228 1,399 15.0 Call 0.00 0.01 0.01 0.00 15 1,851 15.5 Call 0.00 0.01 0.01 0.01 5 830 16.0 Call 0.00 0.02 0.01 0.01 0 1,475 16.5 Call 0.00 0.02 0.01 0.01 0 106 17.0 Call 0.00 0.02 0.02 0.02 0 414 17.5 Call 0.00 0.03 0.01 0.01 10 51 18.0 Call 0.00 0.03 0.01 0.01 0 77 18.5 Call 0.00 0.03 0.03 0.00 0 8 19.0 Call 0.00 0.03 0.03 0.03 0 36 19.5 Call 0.00 0.03 0.09 0.00 0 17 20.0 Call 0.00 0.03 0.02 0.02 0 68 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.09 0.09 0 2 22.0 Call 0.00 0.03 0.02 0.02 0 5 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.01 0.01 0 3 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.02 0.02 0 16 8.5 Put 0.00 0.01 0.01 0.01 0 6 9.0 Put 0.00 0.01 0.01 0.00 0 581 9.5 Put 0.01 0.02 0.01 0.00 250 560 10.0 Put 0.01 0.02 0.02 0.00 132 2,316 10.5 Put 0.02 0.03 0.03 0.00 219 1,077 11.0 Put 0.04 0.05 0.04 0.00 725 10,418 11.5 Put 0.06 0.08 0.08 0.02 10,959 4,075 12.0 Put 0.13 0.17 0.16 0.02 7,969 7,210 12.5 Put 0.42 0.48 0.46 0.14 1,584 2,980 13.0 Put 0.82 0.94 0.92 0.22 271 3,528 13.5 Put 1.32 1.40 1.42 0.26 243 956 14.0 Put 1.79 1.90 1.87 0.21 374 934 14.5 Put 2.31 2.43 2.39 0.24 48 250 15.0 Put 2.84 2.90 2.90 0.25 173 447 15.5 Put 3.30 3.45 3.35 0.21 0 28 16.0 Put 3.80 3.95 3.97 0.33 10 32 16.5 Put 4.30 4.45 4.40 0.26 0 102 17.0 Put 4.80 4.95 4.90 0.26 1 4 17.5 Put 5.30 5.45 5.15 0.01 0 9 18.0 Put 5.80 5.95 5.75 0.11 1 6 18.5 Put 6.30 6.45 6.60 0.46 0 68 19.0 Put 6.80 6.95 6.60 -0.04 0 0 19.5 Put 7.30 7.40 0.00 0.00 0 0 20.0 Put 7.80 7.90 7.57 -0.07 0 3 20.5 Put 8.30 8.45 0.00 0.00 0 0 21.0 Put 8.80 8.95 8.66 0.02 0 2 22.0 Put 9.80 9.95 10.05 0.41 0 2 23.0 Put 10.80 10.95 10.67 0.03 0 1 24.0 Put 11.80 11.95 0.00 0.00 0 0 25.0 Put 12.80 12.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 9 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.00 7.20 0.00 0.00 0 0 6.0 Call 6.05 6.20 0.00 0.00 0 0 7.0 Call 5.05 5.20 0.00 0.00 0 0 7.5 Call 4.55 4.70 0.00 0.00 0 0 8.0 Call 4.05 4.25 0.00 0.00 0 0 8.5 Call 3.60 3.70 0.00 0.00 0 0 9.0 Call 3.10 3.20 0.00 0.00 0 0 9.5 Call 2.63 2.72 2.65 -0.24 4 0 10.0 Call 2.17 2.29 2.17 -0.23 0 6 10.5 Call 1.70 1.77 1.92 -0.01 0 21 11.0 Call 1.28 1.32 1.32 -0.16 12 5 11.5 Call 0.87 0.93 0.88 -0.19 421 117 12.0 Call 0.54 0.58 0.53 -0.18 322 1,137 12.5 Call 0.29 0.33 0.29 -0.14 2,455 762 13.0 Call 0.15 0.17 0.15 -0.09 166 1,323 13.5 Call 0.07 0.09 0.07 -0.05 77 1,097 14.0 Call 0.04 0.05 0.05 -0.01 38 557 14.5 Call 0.02 0.04 0.03 0.00 117 1,202 15.0 Call 0.01 0.03 0.02 0.00 2 179 15.5 Call 0.01 0.03 0.06 0.04 1 306 16.0 Call 0.00 0.03 0.01 -0.01 4 412 16.5 Call 0.00 0.03 0.01 0.00 0 61 17.0 Call 0.00 0.03 0.02 0.01 1 57 17.5 Call 0.00 0.03 0.03 0.02 0 131 18.0 Call 0.00 0.03 0.03 0.02 0 54 18.5 Call 0.00 0.03 0.02 0.01 0 6 19.0 Call 0.00 0.03 0.02 0.01 1 10 19.5 Call 0.00 0.03 0.08 0.07 0 37 20.0 Call 0.00 0.03 0.02 0.02 0 43 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.02 0.05 0.05 0 24 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.04 0.04 0 1 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 30 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 7.5 Put 0.00 0.02 0.02 0.01 0 2 8.0 Put 0.01 0.03 0.01 0.00 0 125 8.5 Put 0.02 0.03 0.03 0.01 0 250 9.0 Put 0.03 0.04 0.04 0.01 260 281 9.5 Put 0.05 0.06 0.06 0.03 36 764 10.0 Put 0.07 0.09 0.08 0.03 149 976 10.5 Put 0.10 0.12 0.12 0.04 1,081 577 11.0 Put 0.16 0.18 0.18 0.05 854 479 11.5 Put 0.24 0.28 0.27 0.05 510 301 12.0 Put 0.41 0.44 0.43 0.08 457 1,838 12.5 Put 0.66 0.71 0.70 0.13 798 2,661 13.0 Put 0.98 1.05 1.03 0.14 1,318 1,351 13.5 Put 1.38 1.51 1.52 0.25 16 549 14.0 Put 1.85 1.94 1.91 0.20 14 708 14.5 Put 2.37 2.46 2.38 0.20 5 291 15.0 Put 2.80 2.97 2.67 0.00 0 263 15.5 Put 3.30 3.50 2.24 -0.93 0 524 16.0 Put 3.80 3.95 3.62 -0.04 0 41 16.5 Put 4.30 4.45 2.40 -1.76 0 1 17.0 Put 4.80 5.00 4.61 -0.05 0 1 17.5 Put 5.30 5.45 5.20 0.04 0 6 18.0 Put 5.85 6.00 5.75 0.09 1 0 18.5 Put 6.30 6.50 0.00 0.00 0 0 19.0 Put 6.80 6.95 6.60 -0.05 0 26 19.5 Put 7.30 7.50 0.00 0.00 0 0 20.0 Put 7.80 7.95 7.61 -0.04 0 7 21.0 Put 8.80 8.95 8.59 -0.06 0 1 22.0 Put 9.80 9.95 9.60 -0.05 0 3 23.0 Put 10.80 10.95 8.35 -2.30 0 2 24.0 Put 11.80 11.95 0.00 0.00 0 0 25.0 Put 12.80 12.95 11.81 -0.83 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 14 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.05 11.20 11.60 0.24 0 0 2.0 Call 10.05 10.20 11.40 1.04 0 1 3.0 Call 9.05 9.20 0.00 0.00 0 0 4.0 Call 8.05 8.20 8.70 0.34 0 2 5.0 Call 7.10 7.20 9.08 1.72 0 176 6.0 Call 6.10 6.20 8.56 2.20 0 2,451 7.0 Call 5.10 5.20 5.57 0.21 0 546 7.5 Call 4.55 4.70 4.93 0.06 0 1 8.0 Call 4.10 4.20 5.15 0.77 0 11 8.5 Call 3.60 3.75 3.51 -0.38 0 20 9.0 Call 3.15 3.25 5.91 2.50 0 15 9.5 Call 2.70 2.80 2.74 -0.19 3 0 10.0 Call 2.25 2.34 2.21 -0.25 5 273 10.5 Call 1.81 1.89 1.69 -0.33 2 5 11.0 Call 1.40 1.44 1.41 -0.19 10 261 11.5 Call 1.02 1.07 1.04 -0.17 17 49 12.0 Call 0.72 0.75 0.73 -0.16 159 2,663 12.5 Call 0.48 0.49 0.48 -0.13 685 601 13.0 Call 0.30 0.32 0.31 -0.09 618 2,456 13.5 Call 0.18 0.20 0.18 -0.09 131 643 14.0 Call 0.11 0.12 0.12 -0.05 296 2,675 14.5 Call 0.07 0.09 0.07 -0.04 61 789 15.0 Call 0.05 0.06 0.05 -0.03 178 8,666 15.5 Call 0.04 0.05 0.07 0.02 0 446 16.0 Call 0.03 0.04 0.03 -0.01 53 4,260 16.5 Call 0.01 0.04 0.05 0.02 0 160 17.0 Call 0.01 0.03 0.03 0.00 33 2,592 17.5 Call 0.01 0.03 0.05 0.03 12 561 18.0 Call 0.01 0.02 0.02 0.01 6 3,680 18.5 Call 0.00 0.03 0.06 0.05 0 400 19.0 Call 0.01 0.03 0.02 0.02 0 2,228 20.0 Call 0.00 0.03 0.02 0.02 0 5,313 21.0 Call 0.00 0.03 0.02 0.02 0 1,235 22.0 Call 0.00 0.03 0.01 0.01 0 1,031 23.0 Call 0.00 0.03 0.01 0.01 0 1,371 24.0 Call 0.00 0.03 0.02 0.02 0 1,269 25.0 Call 0.00 0.03 0.01 0.01 0 1,984 26.0 Call 0.00 0.03 0.01 0.01 0 540 27.0 Call 0.00 0.03 0.04 0.04 0 635 28.0 Call 0.00 0.03 0.02 0.02 0 912 29.0 Call 0.00 0.03 0.01 0.01 0 472 30.0 Call 0.00 0.02 0.01 0.01 0 3,279 31.0 Call 0.00 0.03 0.01 0.01 0 516 32.0 Call 0.00 0.03 0.02 0.02 0 611 33.0 Call 0.00 0.03 0.03 0.03 0 527 34.0 Call 0.00 0.03 0.01 0.01 0 376 35.0 Call 0.00 0.03 0.01 0.01 0 1,171 36.0 Call 0.00 0.03 0.09 0.09 0 538 37.0 Call 0.00 0.03 0.06 0.06 0 643 38.0 Call 0.00 0.02 0.07 0.07 0 414 39.0 Call 0.00 0.02 0.01 0.01 0 769 40.0 Call 0.00 0.01 0.01 0.01 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 165 2.0 Put 0.00 0.02 0.03 0.03 0 562 3.0 Put 0.00 0.02 0.01 0.01 0 202 4.0 Put 0.00 0.02 0.05 0.05 0 147 5.0 Put 0.00 0.02 0.01 0.01 0 2,257 6.0 Put 0.00 0.03 0.02 0.02 0 249 7.0 Put 0.02 0.03 0.03 0.01 204 3,137 7.5 Put 0.03 0.04 0.04 0.01 0 2,100 8.0 Put 0.04 0.05 0.05 0.01 126 4,987 8.5 Put 0.06 0.07 0.06 0.01 16 182 9.0 Put 0.07 0.09 0.09 0.03 579 5,687 9.5 Put 0.10 0.12 0.12 0.04 329 1,912 10.0 Put 0.14 0.16 0.15 0.03 122 9,358 10.5 Put 0.20 0.22 0.20 0.03 2,402 1,691 11.0 Put 0.29 0.31 0.30 0.05 334 6,104 11.5 Put 0.41 0.43 0.43 0.06 462 2,521 12.0 Put 0.60 0.63 0.61 0.06 4,943 21,936 12.5 Put 0.85 0.88 0.89 0.12 79 498 13.0 Put 1.17 1.21 1.21 0.14 348 15,180 13.5 Put 1.55 1.59 1.59 0.17 127 35 14.0 Put 1.97 2.06 2.00 0.18 237 5,652 14.5 Put 2.38 2.48 2.39 0.13 0 9 15.0 Put 2.87 2.96 2.94 0.21 348 3,951 15.5 Put 3.35 3.45 3.20 -0.01 0 3 16.0 Put 3.85 4.00 4.00 0.30 2 2,454 16.5 Put 4.35 4.45 3.40 -0.79 0 26 17.0 Put 4.85 4.95 4.95 0.27 1 5,131 17.5 Put 5.35 5.50 0.00 0.00 0 0 18.0 Put 5.85 5.95 5.92 0.25 4 2,484 18.5 Put 6.35 6.45 6.36 0.20 0 2 19.0 Put 6.80 7.00 6.97 0.31 0 1,209 20.0 Put 7.80 8.00 7.90 0.25 7 2,252 21.0 Put 8.85 9.00 8.92 0.27 0 365 22.0 Put 9.80 10.00 9.90 0.25 11 631 23.0 Put 10.85 10.95 10.70 0.05 1 581 24.0 Put 11.80 11.95 11.65 0.00 0 334 25.0 Put 12.80 12.95 12.70 0.05 0 1,075 26.0 Put 13.80 13.95 13.91 0.26 1 489 27.0 Put 14.80 14.95 14.79 0.14 1 239 28.0 Put 15.80 15.95 15.92 0.28 1 259 29.0 Put 16.80 16.95 16.84 0.20 0 250 30.0 Put 17.65 18.15 17.53 -0.11 0 496 31.0 Put 18.65 19.15 17.72 -0.92 0 375 32.0 Put 19.60 20.15 19.65 0.01 0 49 33.0 Put 20.65 21.15 20.88 0.24 2 17 34.0 Put 21.45 22.15 19.37 -2.27 0 15 35.0 Put 22.60 23.35 21.85 -0.79 0 1 36.0 Put 23.65 24.15 22.84 -0.80 0 0 37.0 Put 24.45 25.15 24.20 -0.44 0 87 38.0 Put 25.45 26.15 25.75 0.11 1 141 39.0 Put 26.45 27.15 26.40 -0.24 0 0 40.0 Put 27.45 28.15 27.58 -0.06 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.00 7.25 0.00 0.00 0 0 7.0 Call 5.00 5.30 0.00 0.00 0 0 8.0 Call 4.05 4.30 0.00 0.00 0 0 8.5 Call 3.60 3.80 0.00 0.00 0 0 9.0 Call 2.85 3.40 3.07 -0.38 0 2 9.5 Call 2.70 2.89 0.00 0.00 0 0 10.0 Call 2.25 2.39 3.50 0.96 0 2 10.5 Call 1.85 1.99 1.90 -0.20 0 2 11.0 Call 1.48 1.59 0.00 0.00 0 0 11.5 Call 1.17 1.20 1.10 -0.26 3 18 12.0 Call 0.87 0.92 0.89 -0.15 2 14 12.5 Call 0.62 0.68 0.66 -0.11 46 58 13.0 Call 0.45 0.49 0.46 -0.10 123 117 13.5 Call 0.30 0.35 0.34 -0.07 3 120 14.0 Call 0.21 0.25 0.21 -0.07 3 213 14.5 Call 0.14 0.18 0.18 -0.02 1 169 15.0 Call 0.10 0.13 0.11 -0.03 18 173 15.5 Call 0.06 0.11 0.11 0.01 5 61 16.0 Call 0.05 0.07 0.06 -0.01 5 91 16.5 Call 0.03 0.05 0.05 -0.01 1 75 17.0 Call 0.00 0.11 0.05 0.00 1 103 17.5 Call 0.00 0.10 0.05 0.01 0 633 18.0 Call 0.00 0.10 0.04 0.01 1 17 18.5 Call 0.00 0.09 0.24 0.22 0 113 19.0 Call 0.00 0.09 0.03 0.02 0 5 19.5 Call 0.00 0.09 0.05 0.04 0 26 20.0 Call 0.00 0.09 0.05 0.04 0 82 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.00 0.00 0 0 23.0 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.08 0.00 0.00 0 0 25.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.75 0.00 0.00 0 0 8.0 Put 0.05 0.09 0.00 0.00 0 0 8.5 Put 0.08 0.11 0.11 0.03 0 3 9.0 Put 0.11 0.14 0.13 0.02 0 72 9.5 Put 0.16 0.18 0.18 0.03 42 23 10.0 Put 0.21 0.25 0.25 0.05 0 68 10.5 Put 0.30 0.33 0.33 0.06 1 102 11.0 Put 0.41 0.46 0.44 0.06 52 63 11.5 Put 0.56 0.60 0.59 0.07 8 314 12.0 Put 0.77 0.83 0.79 0.09 439 180 12.5 Put 1.02 1.08 1.16 0.23 13 2,641 13.0 Put 1.33 1.40 1.35 0.12 4 179 13.5 Put 1.67 1.75 1.89 0.32 4 111 14.0 Put 2.03 2.20 2.14 0.20 41 43 14.5 Put 2.50 2.63 2.53 0.17 48 74 15.0 Put 2.92 3.10 2.98 0.18 89 56 15.5 Put 3.35 3.50 3.65 0.39 20 17 16.0 Put 3.60 4.05 4.00 0.27 6 2 16.5 Put 4.30 4.55 2.25 -1.97 0 1 17.0 Put 4.80 5.05 5.00 0.30 5 5 17.5 Put 5.30 5.55 5.15 -0.04 0 45 18.0 Put 5.80 6.00 5.65 -0.03 0 11 18.5 Put 6.30 6.50 5.50 -0.67 0 13 19.0 Put 6.80 7.05 4.89 -1.78 0 1 19.5 Put 7.30 7.60 5.30 -1.86 0 33 20.0 Put 7.80 8.05 5.50 -2.16 0 22 21.0 Put 8.80 9.05 0.00 0.00 0 0 22.0 Put 9.80 10.00 9.60 -0.05 0 2 23.0 Put 10.80 11.00 9.78 -0.87 0 10 24.0 Put 11.75 12.00 10.75 -0.90 0 3 25.0 Put 12.75 13.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.00 7.30 0.00 0.00 0 0 6.0 Call 6.00 6.35 0.00 0.00 0 0 7.0 Call 4.95 5.40 7.48 2.10 0 27 8.0 Call 4.05 4.35 5.45 1.03 0 7 9.0 Call 3.25 3.35 5.00 1.51 0 1 10.0 Call 2.41 2.45 2.39 -0.22 1 109 11.0 Call 1.62 1.72 1.68 -0.14 1 30 12.0 Call 1.01 1.05 1.02 -0.15 86 247 13.0 Call 0.58 0.61 0.60 -0.09 163 1,012 14.0 Call 0.31 0.34 0.33 -0.06 83 1,193 15.0 Call 0.17 0.19 0.19 -0.03 117 1,708 16.0 Call 0.10 0.11 0.11 -0.01 7 1,152 17.0 Call 0.06 0.08 0.08 0.00 5 841 18.0 Call 0.03 0.07 0.06 0.00 0 1,578 19.0 Call 0.02 0.05 0.03 -0.01 1 333 20.0 Call 0.02 0.05 0.04 0.01 0 1,315 21.0 Call 0.01 0.04 0.02 -0.01 31 279 22.0 Call 0.02 0.03 0.04 0.02 0 482 23.0 Call 0.01 0.03 0.01 -0.01 0 281 24.0 Call 0.00 0.03 0.06 0.04 0 337 25.0 Call 0.00 0.03 0.01 -0.01 0 1,028 26.0 Call 0.00 0.03 0.02 0.00 0 633 27.0 Call 0.00 0.03 0.05 0.04 0 198 28.0 Call 0.00 0.03 0.05 0.04 0 180 29.0 Call 0.00 0.03 0.09 0.08 0 400 30.0 Call 0.00 0.03 0.01 0.00 0 853 31.0 Call 0.00 0.03 0.06 0.05 0 496 32.0 Call 0.00 0.03 0.01 0.01 0 1,348 33.0 Call 0.00 0.03 0.19 0.19 0 788 34.0 Call 0.00 0.03 0.03 0.03 0 194 35.0 Call 0.00 0.03 0.10 0.10 0 154 36.0 Call 0.01 0.03 0.04 0.04 0 331 37.0 Call 0.00 0.03 0.04 0.04 0 188 38.0 Call 0.00 0.03 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.05 0.05 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.00 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.03 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.08 0.07 0.07 0 35 54.0 Call 0.00 0.08 0.07 0.07 0 12 55.0 Call 0.00 0.08 0.16 0.16 0 127 56.0 Call 0.00 0.08 0.03 0.03 0 550 60.0 Call 0.00 0.08 0.01 0.01 0 292 65.0 Call 0.00 0.06 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.03 0.02 10 5,792 6.0 Put 0.03 0.04 0.05 0.03 0 95 7.0 Put 0.05 0.07 0.07 0.03 4 1,146 8.0 Put 0.10 0.11 0.11 0.03 25 663 9.0 Put 0.18 0.19 0.18 0.03 5 900 10.0 Put 0.32 0.33 0.32 0.04 1,444 6,472 11.0 Put 0.52 0.56 0.56 0.07 214 3,660 12.0 Put 0.90 0.94 0.94 0.10 264 1,856 13.0 Put 1.46 1.50 1.49 0.13 90 4,680 14.0 Put 2.16 2.24 2.22 0.16 37 6,169 15.0 Put 3.00 3.10 3.08 0.20 12 1,880 16.0 Put 3.85 4.10 4.08 0.29 7 922 17.0 Put 4.85 5.05 5.05 0.31 10 685 18.0 Put 5.85 6.00 6.03 0.32 12 1,190 19.0 Put 6.80 7.10 6.70 0.00 0 1,428 20.0 Put 7.75 8.05 7.62 -0.07 0 6,338 21.0 Put 8.75 9.10 8.94 0.26 0 840 22.0 Put 9.80 10.00 9.93 0.25 1 488 23.0 Put 10.80 11.00 9.88 -0.79 0 499 24.0 Put 11.75 12.00 11.10 -0.57 0 470 25.0 Put 12.80 13.00 12.90 0.24 1 915 26.0 Put 13.75 14.05 12.80 -0.86 0 172 27.0 Put 14.75 15.00 14.75 0.09 1 60 28.0 Put 15.75 16.00 14.80 -0.85 0 302 29.0 Put 16.75 17.00 13.95 -2.70 0 61 30.0 Put 17.45 18.40 16.05 -1.60 0 175 31.0 Put 18.45 19.40 18.10 -0.55 0 182 32.0 Put 19.45 20.40 18.72 -0.92 0 346 33.0 Put 20.40 21.40 21.28 0.64 0 110 34.0 Put 21.40 22.40 20.40 -1.24 0 135 35.0 Put 22.40 23.40 21.10 -1.54 0 51 36.0 Put 23.40 24.40 23.60 -0.04 0 13 37.0 Put 24.40 25.15 24.75 0.11 1 17 38.0 Put 25.40 26.40 20.58 -5.06 0 5 39.0 Put 26.40 27.40 21.33 -5.31 0 11 40.0 Put 27.40 28.40 27.22 -0.42 0 19 41.0 Put 28.40 29.40 27.70 -0.94 0 2 42.0 Put 29.40 30.40 18.40 -11.24 0 22 43.0 Put 30.40 31.40 19.32 -11.32 0 19 44.0 Put 31.40 32.40 29.95 -1.69 0 0 45.0 Put 32.40 33.40 30.60 -2.04 0 10 46.0 Put 33.40 34.40 21.40 -12.24 0 23 47.0 Put 34.40 35.40 24.50 -10.14 0 5 48.0 Put 35.40 36.40 23.05 -12.59 0 0 49.0 Put 36.40 37.40 34.70 -1.94 0 0 50.0 Put 37.40 38.40 34.85 -2.79 0 1,163 51.0 Put 38.40 39.40 0.00 0.00 0 0 52.0 Put 39.40 40.40 26.60 -13.04 0 0 53.0 Put 40.40 41.40 0.00 0.00 0 0 54.0 Put 41.40 42.40 31.05 -10.59 0 0 55.0 Put 42.40 43.40 31.34 -11.30 0 0 56.0 Put 43.40 44.40 29.35 -14.29 0 0 60.0 Put 47.40 48.40 34.50 -13.14 0 0 65.0 Put 52.40 53.40 38.20 -14.44 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.05 7.25 0.00 0.00 0 0 7.0 Call 5.00 5.35 0.00 0.00 0 0 8.0 Call 4.10 4.35 4.10 -0.34 0 2 8.5 Call 3.35 3.95 0.00 0.00 0 0 9.0 Call 3.25 3.45 0.00 0.00 0 0 9.5 Call 2.80 2.99 0.00 0.00 0 0 10.0 Call 2.41 2.59 0.00 0.00 0 0 10.5 Call 2.03 2.18 0.00 0.00 0 0 11.0 Call 1.72 1.78 1.87 -0.03 0 5 11.5 Call 1.41 1.46 1.39 -0.18 46 1 12.0 Call 1.12 1.18 1.11 -0.18 10 12 12.5 Call 0.87 0.94 0.88 -0.15 4 68 13.0 Call 0.68 0.74 0.74 -0.08 20 22 13.5 Call 0.52 0.57 0.56 -0.08 1 88 14.0 Call 0.40 0.44 0.42 -0.08 11 8 14.5 Call 0.30 0.35 0.39 -0.01 0 6 15.0 Call 0.23 0.27 0.26 -0.04 3 15 15.5 Call 0.18 0.22 0.22 -0.02 0 24 16.0 Call 0.13 0.17 0.16 -0.02 5 3 16.5 Call 0.10 0.14 0.15 0.00 0 7 17.0 Call 0.07 0.12 0.11 0.00 0 61 17.5 Call 0.06 0.11 0.08 -0.01 1 1 18.0 Call 0.05 0.09 0.09 0.02 1 2 18.5 Call 0.03 0.08 0.00 0.00 0 0 19.0 Call 0.00 0.13 0.00 0.00 0 0 20.0 Call 0.00 0.11 0.00 0.00 0 0 21.0 Call 0.00 0.11 0.00 0.00 0 0 22.0 Call 0.00 0.10 0.00 0.00 0 0 23.0 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.09 0.00 0.00 0 0 25.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.10 0.08 0 32 7.0 Put 0.00 0.70 0.00 0.00 0 0 8.0 Put 0.12 0.16 0.14 0.03 0 1 8.5 Put 0.17 0.20 0.19 0.04 0 8 9.0 Put 0.22 0.25 0.24 0.04 2 15 9.5 Put 0.27 0.32 0.27 0.00 0 17 10.0 Put 0.37 0.41 0.39 0.04 24 119 10.5 Put 0.49 0.53 0.53 0.08 0 5 11.0 Put 0.63 0.68 0.66 0.08 36 25 11.5 Put 0.81 0.87 0.90 0.15 0 9 12.0 Put 1.03 1.10 1.04 0.06 5 104 12.5 Put 1.29 1.35 1.26 0.05 9 71 13.0 Put 1.58 1.66 1.61 0.12 5 44 13.5 Put 1.91 2.01 2.08 0.27 0 47 14.0 Put 2.28 2.40 2.28 0.11 0 14 14.5 Put 2.64 2.80 2.57 0.00 0 11 15.0 Put 3.10 3.20 0.00 0.00 0 0 15.5 Put 3.50 3.65 3.70 0.29 10 0 16.0 Put 3.95 4.10 3.77 -0.08 0 2 16.5 Put 4.40 4.65 0.00 0.00 0 0 17.0 Put 4.90 5.10 4.75 -0.03 0 1 17.5 Put 5.35 5.60 5.25 -0.01 0 1 18.0 Put 5.80 6.15 0.00 0.00 0 0 18.5 Put 6.30 6.60 0.00 0.00 0 0 19.0 Put 6.80 7.05 0.00 0.00 0 0 20.0 Put 7.80 8.10 0.00 0.00 0 0 21.0 Put 8.70 9.10 0.00 0.00 0 0 22.0 Put 9.80 10.10 0.00 0.00 0 0 23.0 Put 10.80 11.10 0.00 0.00 0 0 24.0 Put 11.75 12.05 0.00 0.00 0 0 25.0 Put 12.75 13.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 5.05 5.30 0.00 0.00 0 0 7.5 Call 4.60 4.85 0.00 0.00 0 0 8.0 Call 4.15 4.40 0.00 0.00 0 0 8.5 Call 3.75 3.85 0.00 0.00 0 0 9.0 Call 3.30 3.45 0.00 0.00 0 0 9.5 Call 2.86 3.10 0.00 0.00 0 0 10.0 Call 2.47 2.59 0.00 0.00 0 0 10.5 Call 2.10 2.25 0.00 0.00 0 0 11.0 Call 1.77 1.88 0.00 0.00 0 0 11.5 Call 1.47 1.58 0.00 0.00 0 0 12.0 Call 1.21 1.30 0.00 0.00 0 0 12.5 Call 0.99 1.06 1.04 0.00 2 0 13.0 Call 0.79 0.84 0.00 0.00 0 0 13.5 Call 0.62 0.69 0.00 0.00 0 0 14.0 Call 0.49 0.54 0.49 0.00 3 0 14.5 Call 0.38 0.43 0.00 0.00 0 0 15.0 Call 0.30 0.35 0.30 0.00 6 0 15.5 Call 0.23 0.27 0.25 0.00 1 0 16.0 Call 0.18 0.23 0.20 0.00 1 0 16.5 Call 0.14 0.18 0.00 0.00 0 0 17.0 Call 0.11 0.15 0.00 0.00 0 0 Strike 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.08 0.13 0.00 0.00 0 0 7.5 Put 0.11 0.15 0.00 0.00 0 0 8.0 Put 0.15 0.19 0.00 0.00 0 0 8.5 Put 0.21 0.25 0.25 0.00 1 0 9.0 Put 0.27 0.31 0.00 0.00 0 0 9.5 Put 0.35 0.39 0.00 0.00 0 0 10.0 Put 0.44 0.49 0.48 0.00 10 0 10.5 Put 0.56 0.62 0.60 0.00 1 0 11.0 Put 0.73 0.78 0.00 0.00 0 0 11.5 Put 0.91 0.98 0.00 0.00 0 0 12.0 Put 1.13 1.21 1.20 0.00 11 0 12.5 Put 1.39 1.48 0.00 0.00 0 0 13.0 Put 1.69 1.78 1.76 0.00 3 0 13.5 Put 2.00 2.11 0.00 0.00 0 0 14.0 Put 2.34 2.50 2.40 0.00 5 0 14.5 Put 2.76 2.89 0.00 0.00 0 0 15.0 Put 3.15 3.35 0.00 0.00 0 0 15.5 Put 3.60 3.70 0.00 0.00 0 0 16.0 Put 4.05 4.15 0.00 0.00 0 0 16.5 Put 4.50 4.60 0.00 0.00 0 0 17.0 Put 4.95 5.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 49 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.05 11.20 0.00 0.00 0 0 2.0 Call 10.05 10.20 0.00 0.00 0 0 3.0 Call 9.05 9.20 0.00 0.00 0 0 4.0 Call 8.05 8.20 0.00 0.00 0 0 5.0 Call 7.05 7.25 0.00 0.00 0 0 6.0 Call 6.10 6.25 0.00 0.00 0 0 7.0 Call 5.15 5.25 0.00 0.00 0 0 8.0 Call 4.20 4.35 4.23 -0.27 12 270 9.0 Call 3.35 3.50 4.52 0.91 0 5 10.0 Call 2.55 2.68 2.64 -0.15 0 27 11.0 Call 1.86 1.95 1.90 -0.18 20 143 12.0 Call 1.31 1.38 1.32 -0.17 29 1,026 13.0 Call 0.89 0.94 0.91 -0.12 49 2,060 14.0 Call 0.57 0.63 0.60 -0.09 119 477 15.0 Call 0.37 0.41 0.39 -0.06 157 1,109 16.0 Call 0.24 0.28 0.27 -0.04 65 407 17.0 Call 0.15 0.20 0.17 -0.04 1 311 18.0 Call 0.10 0.14 0.14 0.00 0 391 19.0 Call 0.07 0.11 0.09 0.00 0 149 20.0 Call 0.04 0.10 0.09 0.02 2 88 21.0 Call 0.03 0.12 0.09 0.03 0 84 22.0 Call 0.00 0.11 0.04 -0.02 0 133 23.0 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.09 0.00 0.00 0 0 25.0 Call 0.03 0.09 0.00 0.00 0 0 26.0 Call 0.00 0.09 0.03 -0.02 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.01 0.00 0 2 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.08 0.00 0.00 0 0 5.0 Put 0.02 0.10 0.21 0.16 1 43 6.0 Put 0.03 0.13 0.06 -0.01 0 13 7.0 Put 0.11 0.12 0.12 0.01 59 331 8.0 Put 0.19 0.22 0.21 0.03 173 623 9.0 Put 0.32 0.35 0.35 0.05 1,147 1,483 10.0 Put 0.52 0.55 0.55 0.07 92 2,211 11.0 Put 0.80 0.85 0.84 0.08 87 992 12.0 Put 1.24 1.28 1.29 0.12 295 1,655 13.0 Put 1.80 1.85 1.80 0.09 507 24,079 14.0 Put 2.45 2.57 2.52 0.15 13 329 15.0 Put 3.25 3.35 3.40 0.27 4 289 16.0 Put 4.10 4.25 4.15 0.17 2 10 17.0 Put 5.00 5.15 0.00 0.00 0 0 18.0 Put 5.90 6.10 5.95 0.14 1 11 19.0 Put 6.90 7.05 6.85 0.09 0 3 20.0 Put 7.90 8.05 7.93 0.20 1 69 21.0 Put 8.90 9.05 0.00 0.00 0 0 22.0 Put 9.85 10.00 9.96 0.25 1 7 23.0 Put 10.85 11.00 11.03 0.32 0 4 24.0 Put 11.85 12.00 11.68 -0.02 0 7 25.0 Put 12.85 13.00 12.97 0.27 1 16 26.0 Put 13.85 14.00 13.92 0.23 1 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 77 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.05 11.20 0.00 0.00 0 0 2.0 Call 10.05 10.20 0.00 0.00 0 0 3.0 Call 9.05 9.20 0.00 0.00 0 0 4.0 Call 8.05 8.20 0.00 0.00 0 0 5.0 Call 7.10 7.25 0.00 0.00 0 0 6.0 Call 6.15 6.30 0.00 0.00 0 0 7.0 Call 5.15 5.35 0.00 0.00 0 0 8.0 Call 4.35 4.45 0.00 0.00 0 0 9.0 Call 3.55 3.65 3.80 0.02 0 23 10.0 Call 2.79 2.91 2.79 -0.24 5 7 11.0 Call 2.15 2.24 2.29 -0.08 0 5 12.0 Call 1.65 1.70 1.67 -0.14 13 89 13.0 Call 1.21 1.27 1.22 -0.14 93 1,216 14.0 Call 0.90 0.94 0.92 -0.09 42 291 15.0 Call 0.65 0.70 0.65 -0.11 24 680 16.0 Call 0.46 0.52 0.49 -0.06 20 187 17.0 Call 0.34 0.39 0.34 -0.07 2 14 18.0 Call 0.25 0.29 0.31 0.00 0 305 19.0 Call 0.18 0.23 0.22 -0.01 0 5 20.0 Call 0.14 0.18 0.18 0.00 0 8 21.0 Call 0.11 0.15 0.00 0.00 0 0 22.0 Call 0.08 0.12 0.00 0.00 0 0 23.0 Call 0.06 0.12 0.00 0.00 0 0 24.0 Call 0.02 0.14 0.00 0.00 0 0 25.0 Call 0.01 0.13 0.14 0.06 0 1 26.0 Call 0.00 0.12 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.00 0.07 0.00 0.00 0 0 3.0 Put 0.00 0.09 0.00 0.00 0 0 4.0 Put 0.00 0.11 0.00 0.00 0 0 5.0 Put 0.04 0.14 0.14 0.06 0 2 6.0 Put 0.09 0.19 0.00 0.00 0 0 7.0 Put 0.20 0.24 0.21 0.00 0 48 8.0 Put 0.34 0.37 0.36 0.04 76 332 9.0 Put 0.51 0.55 0.55 0.05 8 285 10.0 Put 0.76 0.82 0.77 0.03 912 10,423 11.0 Put 1.12 1.19 1.16 0.08 10 292 12.0 Put 1.57 1.65 1.63 0.11 170 334 13.0 Put 2.13 2.23 2.19 0.12 11 333 14.0 Put 2.80 2.89 2.71 0.00 0 92 15.0 Put 3.55 3.65 3.50 0.04 0 1,182 16.0 Put 4.35 4.50 4.27 0.03 0 2 17.0 Put 5.20 5.30 5.25 0.15 2 30 18.0 Put 6.10 6.25 6.19 0.20 3 0 19.0 Put 7.05 7.15 7.09 0.18 0 1 20.0 Put 8.00 8.15 8.17 0.31 0 7 21.0 Put 8.95 9.10 9.07 0.26 0 5 22.0 Put 9.90 10.10 0.00 0.00 0 0 23.0 Put 10.90 11.05 0.00 0.00 0 0 24.0 Put 11.90 12.05 0.00 0.00 0 0 25.0 Put 12.85 13.05 0.00 0.00 0 0 26.0 Put 13.85 14.05 14.09 0.37 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 105 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.05 11.20 18.50 7.14 0 0 2.0 Call 10.05 10.20 0.00 0.00 0 0 3.0 Call 9.05 9.20 0.00 0.00 0 0 4.0 Call 8.05 8.20 0.00 0.00 0 0 5.0 Call 7.05 7.30 9.81 2.40 0 25 6.0 Call 6.15 6.30 6.80 0.33 0 12 7.0 Call 5.30 5.45 5.30 -0.27 0 8 8.0 Call 4.45 4.60 7.05 2.33 0 6 9.0 Call 3.65 3.80 5.75 1.81 0 61 10.0 Call 2.98 3.10 3.30 0.07 0 162 11.0 Call 2.38 2.47 2.47 -0.14 2 63 12.0 Call 1.89 1.97 1.85 -0.23 13 894 13.0 Call 1.47 1.55 1.55 -0.09 9 1,095 14.0 Call 1.14 1.21 1.14 -0.16 28 1,184 15.0 Call 0.90 0.95 0.94 -0.06 570 28,706 16.0 Call 0.68 0.74 0.69 -0.10 8 2,150 17.0 Call 0.53 0.59 0.53 -0.09 22 1,088 18.0 Call 0.41 0.47 0.44 -0.05 52 1,785 19.0 Call 0.32 0.38 0.35 -0.05 50 1,216 20.0 Call 0.25 0.31 0.29 -0.03 73 2,410 21.0 Call 0.20 0.26 0.37 0.11 0 621 22.0 Call 0.16 0.22 0.20 -0.02 0 625 23.0 Call 0.13 0.19 0.18 0.00 0 466 24.0 Call 0.11 0.16 0.30 0.15 0 393 25.0 Call 0.11 0.12 0.12 -0.01 6 972 26.0 Call 0.08 0.12 0.10 -0.02 0 88 27.0 Call 0.05 0.17 0.11 0.01 0 455 28.0 Call 0.04 0.16 0.10 0.00 0 526 29.0 Call 0.06 0.15 0.15 0.06 0 323 30.0 Call 0.03 0.13 0.14 0.05 1 1,753 31.0 Call 0.01 0.13 0.11 0.03 0 608 32.0 Call 0.04 0.12 0.07 -0.01 0 94 33.0 Call 0.00 0.12 0.10 0.03 0 375 34.0 Call 0.00 0.12 0.11 0.04 0 239 35.0 Call 0.00 0.11 0.12 0.05 0 860 36.0 Call 0.00 0.11 0.47 0.40 0 224 37.0 Call 0.03 0.11 0.10 0.03 0 142 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.03 0 41 2.0 Put 0.00 0.08 0.03 0.00 0 585 3.0 Put 0.00 0.10 0.05 0.00 0 135 4.0 Put 0.02 0.14 0.10 0.02 0 692 5.0 Put 0.08 0.19 0.12 -0.01 0 2,958 6.0 Put 0.19 0.23 0.21 0.01 3 3,773 7.0 Put 0.29 0.34 0.34 0.04 36 5,359 8.0 Put 0.46 0.51 0.50 0.04 10 1,793 9.0 Put 0.68 0.75 0.73 0.05 143 3,507 10.0 Put 0.99 1.06 1.04 0.07 93 6,167 11.0 Put 1.38 1.45 1.44 0.09 81 1,785 12.0 Put 1.87 1.93 1.90 0.09 138 2,949 13.0 Put 2.43 2.52 2.47 0.10 55 3,115 14.0 Put 3.05 3.20 3.12 0.10 5 2,845 15.0 Put 3.80 3.95 3.90 0.18 14 2,017 16.0 Put 4.60 4.70 4.75 0.25 0 1,003 17.0 Put 5.40 5.55 5.47 0.14 0 636 18.0 Put 6.30 6.40 5.65 -0.53 0 1,044 19.0 Put 7.20 7.35 7.33 0.25 3 523 20.0 Put 8.10 8.25 7.45 -0.55 0 980 21.0 Put 9.05 9.20 8.24 -0.70 0 346 22.0 Put 10.00 10.15 10.02 0.13 10 661 23.0 Put 10.95 11.15 11.15 0.30 0 227 24.0 Put 11.95 12.10 12.10 0.29 4 449 25.0 Put 12.65 13.30 10.97 -1.82 0 279 26.0 Put 13.60 14.25 11.56 -2.21 0 87 27.0 Put 14.85 15.25 14.92 0.17 0 85 28.0 Put 15.55 16.15 14.90 -0.84 0 66 29.0 Put 16.55 17.25 16.94 0.21 0 172 30.0 Put 17.55 18.45 16.83 -0.90 0 35 31.0 Put 18.55 19.45 17.79 -0.93 0 135 32.0 Put 19.50 20.40 19.65 -0.06 0 116 33.0 Put 20.50 21.40 20.70 -0.01 0 44 34.0 Put 21.50 22.40 21.66 -0.04 0 54 35.0 Put 22.50 23.40 22.55 -0.14 0 30 36.0 Put 23.50 24.40 23.66 -0.03 0 24 37.0 Put 24.50 25.40 24.40 -0.29 2 45 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 119 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.05 7.35 7.25 -0.18 1 5 6.0 Call 6.10 6.50 0.00 0.00 0 0 7.0 Call 5.20 5.55 0.00 0.00 0 0 8.0 Call 4.45 4.75 6.60 1.84 0 2 9.0 Call 3.75 3.90 6.29 2.29 0 61 10.0 Call 3.10 3.20 5.30 1.99 0 25 11.0 Call 2.49 2.64 4.30 1.60 0 7 12.0 Call 1.97 2.11 2.01 -0.18 0 42 13.0 Call 1.58 1.69 1.79 0.04 0 703 14.0 Call 1.25 1.34 1.27 -0.14 0 270 15.0 Call 0.98 1.07 1.02 -0.11 9 381 16.0 Call 0.78 0.87 0.77 -0.13 93 183 17.0 Call 0.62 0.69 0.65 -0.07 0 885 18.0 Call 0.50 0.57 0.53 -0.06 0 128 19.0 Call 0.41 0.48 0.55 0.07 0 281 20.0 Call 0.33 0.39 0.35 -0.05 75 323 21.0 Call 0.28 0.33 0.57 0.25 0 252 22.0 Call 0.24 0.28 0.31 0.03 0 205 23.0 Call 0.20 0.24 0.22 -0.02 0 176 24.0 Call 0.17 0.21 0.56 0.35 0 222 25.0 Call 0.15 0.19 0.17 -0.01 1 327 26.0 Call 0.13 0.17 0.29 0.13 0 216 27.0 Call 0.11 0.16 0.25 0.11 0 323 28.0 Call 0.10 0.14 0.34 0.21 0 158 29.0 Call 0.08 0.14 0.30 0.18 0 211 30.0 Call 0.08 0.13 0.12 0.01 0 339 31.0 Call 0.07 0.13 0.26 0.16 0 209 32.0 Call 0.03 0.15 0.11 0.02 0 189 33.0 Call 0.02 0.14 0.24 0.15 0 42 34.0 Call 0.01 0.13 0.17 0.09 0 460 35.0 Call 0.02 0.12 0.08 0.00 1 267 36.0 Call 0.05 0.12 0.07 -0.01 0 359 37.0 Call 0.05 0.12 0.09 0.01 0 258 38.0 Call 0.03 0.10 0.06 -0.01 3 533 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.19 0.14 -0.03 20 134 6.0 Put 0.21 0.28 0.22 0.00 0 27 7.0 Put 0.33 0.41 0.40 0.05 75 150 8.0 Put 0.56 0.60 0.58 0.06 2 342 9.0 Put 0.75 0.86 0.78 0.02 1 502 10.0 Put 1.09 1.17 1.12 0.05 1 5,462 11.0 Put 1.49 1.60 1.46 0.00 0 172 12.0 Put 1.97 2.07 2.04 0.09 166 417 13.0 Put 2.56 2.64 2.69 0.19 0 655 14.0 Put 3.20 3.35 3.30 0.15 0 324 15.0 Put 3.90 4.05 3.50 -0.36 0 1,052 16.0 Put 4.70 4.85 4.65 0.03 0 1,148 17.0 Put 5.55 5.65 5.73 0.29 0 185 18.0 Put 6.40 6.55 6.44 0.14 10 542 19.0 Put 7.25 7.45 6.55 -0.63 0 295 20.0 Put 8.20 8.30 8.37 0.28 1 175 21.0 Put 9.15 9.25 7.75 -1.26 0 520 22.0 Put 10.10 10.25 8.11 -1.85 0 1,056 23.0 Put 11.00 11.15 9.05 -1.86 0 619 24.0 Put 12.00 12.15 11.25 -0.63 0 161 25.0 Put 12.65 13.55 12.91 0.07 0 707 26.0 Put 13.65 14.50 13.00 -0.81 0 66 27.0 Put 14.60 15.50 12.70 -2.10 0 147 28.0 Put 15.60 16.50 11.45 -4.33 0 47 29.0 Put 16.55 17.40 17.40 0.64 0 171 30.0 Put 17.55 18.40 15.52 -2.23 0 106 31.0 Put 18.55 19.45 18.74 0.00 0 5 32.0 Put 19.55 20.45 18.15 -1.58 0 72 33.0 Put 20.50 21.45 12.72 -8.00 0 260 34.0 Put 21.50 22.45 17.50 -4.21 0 194 35.0 Put 22.50 23.40 21.35 -1.36 0 327 36.0 Put 23.50 24.40 17.10 -6.60 0 844 37.0 Put 24.50 25.40 24.50 -0.20 0 1,761 38.0 Put 25.50 26.40 25.30 -0.39 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 140 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.05 11.20 10.92 -0.44 0 1 2.0 Call 10.05 10.20 9.89 -0.47 0 0 3.0 Call 9.05 9.30 9.11 -0.25 0 1 4.0 Call 8.05 8.25 8.15 -0.24 0 1 5.0 Call 7.10 7.30 9.96 2.51 0 27 6.0 Call 6.25 6.40 7.92 1.40 0 1,117 7.0 Call 5.40 5.50 7.55 1.89 0 490 8.0 Call 4.55 4.70 4.75 -0.10 0 510 9.0 Call 3.85 4.00 4.50 0.39 0 45 10.0 Call 3.20 3.35 3.50 0.06 0 1,300 11.0 Call 2.65 2.74 2.67 -0.20 5 229 12.0 Call 2.15 2.27 2.22 -0.13 58 411 13.0 Call 1.75 1.84 1.81 -0.12 48 435 14.0 Call 1.42 1.51 1.45 -0.13 42 1,042 15.0 Call 1.15 1.24 1.20 -0.09 141 1,329 16.0 Call 0.93 1.03 0.94 -0.12 66 414 17.0 Call 0.76 0.84 0.80 -0.05 17 1,593 18.0 Call 0.62 0.70 0.67 -0.05 23 1,464 19.0 Call 0.50 0.59 0.60 0.00 0 1,074 20.0 Call 0.44 0.50 0.44 -0.07 60 3,052 21.0 Call 0.38 0.42 0.41 -0.03 3 831 22.0 Call 0.31 0.37 0.36 -0.01 0 353 23.0 Call 0.26 0.31 0.29 -0.03 30 960 24.0 Call 0.22 0.28 0.31 0.04 0 1,137 25.0 Call 0.18 0.26 0.21 -0.04 6 3,134 26.0 Call 0.15 0.27 0.23 0.00 0 860 27.0 Call 0.12 0.25 0.23 0.02 0 349 28.0 Call 0.11 0.23 0.22 0.03 0 850 29.0 Call 0.09 0.21 0.14 -0.04 0 177 30.0 Call 0.11 0.19 0.16 -0.01 2 4,109 31.0 Call 0.08 0.15 0.15 -0.01 7 652 32.0 Call 0.06 0.18 0.13 -0.01 0 326 33.0 Call 0.05 0.17 0.19 0.05 0 311 34.0 Call 0.04 0.16 0.23 0.10 0 866 35.0 Call 0.03 0.16 0.10 -0.02 0 1,250 36.0 Call 0.03 0.15 0.25 0.13 0 370 37.0 Call 0.02 0.15 0.19 0.08 0 327 38.0 Call 0.02 0.14 0.22 0.11 0 370 39.0 Call 0.01 0.14 0.10 0.00 0 235 40.0 Call 0.08 0.14 0.10 0.01 0 3,054 41.0 Call 0.01 0.13 0.11 0.02 0 640 42.0 Call 0.00 0.13 0.11 0.03 0 687 43.0 Call 0.01 0.13 0.13 0.05 0 1,034 44.0 Call 0.00 0.12 0.09 0.02 0 2,494 45.0 Call 0.05 0.11 0.14 0.07 0 3,904 46.0 Call 0.00 0.12 0.10 0.03 0 572 47.0 Call 0.00 0.12 0.08 0.01 0 62 48.0 Call 0.00 0.12 0.08 0.01 0 755 49.0 Call 0.00 0.12 0.91 0.85 0 98 50.0 Call 0.00 0.09 0.09 0.03 0 2,264 51.0 Call 0.01 0.11 0.06 0.00 0 394 52.0 Call 0.00 0.11 0.06 0.00 0 328 53.0 Call 0.00 0.11 0.06 0.00 0 232 54.0 Call 0.00 0.11 0.37 0.31 0 164 55.0 Call 0.00 0.11 0.11 0.05 0 555 56.0 Call 0.00 0.11 0.18 0.13 0 293 57.0 Call 0.00 0.11 0.05 0.00 0 204 58.0 Call 0.00 0.11 0.05 0.00 0 401 59.0 Call 0.00 0.10 0.05 0.00 0 255 60.0 Call 0.04 0.10 0.05 0.00 0 3,808 61.0 Call 0.00 0.10 0.04 -0.01 0 294 62.0 Call 0.00 0.10 0.05 0.00 0 367 63.0 Call 0.00 0.10 0.05 0.01 0 574 64.0 Call 0.00 0.10 0.05 0.01 0 548 65.0 Call 0.03 0.10 0.04 0.00 0 7,280 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.03 0.02 0.00 28 5,187 2.0 Put 0.00 0.09 0.03 -0.01 0 747 3.0 Put 0.05 0.13 0.06 -0.01 0 277 4.0 Put 0.06 0.18 0.13 0.01 0 1,768 5.0 Put 0.19 0.25 0.20 0.00 0 1,453 6.0 Put 0.28 0.30 0.30 0.01 12 2,827 7.0 Put 0.42 0.48 0.45 0.03 311 4,137 8.0 Put 0.62 0.68 0.67 0.05 207 2,427 9.0 Put 0.89 0.96 0.93 0.04 31 3,618 10.0 Put 1.24 1.31 1.29 0.08 171 7,449 11.0 Put 1.66 1.74 1.67 0.04 41 2,843 12.0 Put 2.16 2.24 2.20 0.09 23 1,166 13.0 Put 2.73 2.85 2.80 0.12 31 2,127 14.0 Put 3.40 3.50 3.40 0.07 0 2,785 15.0 Put 4.10 4.25 4.15 0.12 1 1,701 16.0 Put 4.85 5.00 4.67 -0.12 0 1,712 17.0 Put 5.70 5.80 5.70 0.12 0 303 18.0 Put 6.55 6.65 6.66 0.22 1 700 19.0 Put 7.40 7.60 7.23 -0.08 0 713 20.0 Put 8.30 8.45 8.40 0.19 0 2,322 21.0 Put 9.20 9.40 7.60 -1.52 0 756 22.0 Put 10.15 10.30 10.17 0.12 0 674 23.0 Put 11.10 11.30 9.65 -1.34 0 234 24.0 Put 12.05 12.20 11.41 -0.53 0 1,640 25.0 Put 12.70 13.60 13.07 0.16 3 638 26.0 Put 13.70 14.55 11.90 -1.99 0 842 27.0 Put 14.90 15.45 14.70 -0.16 0 517 28.0 Put 15.65 16.30 13.90 -1.94 0 749 29.0 Put 16.60 17.50 16.76 -0.06 0 45 30.0 Put 17.60 18.25 18.10 0.29 0 969 31.0 Put 18.55 19.50 18.37 -0.42 0 269 32.0 Put 19.55 20.45 19.70 -0.07 0 127 33.0 Put 20.55 21.45 20.87 0.11 0 61 34.0 Put 21.50 22.45 21.16 -0.59 0 99 35.0 Put 22.50 23.45 22.65 -0.09 0 226 36.0 Put 23.50 24.45 23.67 -0.06 0 123 37.0 Put 24.50 25.45 23.40 -1.32 0 67 38.0 Put 25.50 26.45 22.95 -2.77 0 1,124 39.0 Put 26.50 27.45 24.25 -2.46 0 32 40.0 Put 27.45 28.45 27.40 -0.30 0 799 41.0 Put 28.45 29.40 28.74 0.05 0 528 42.0 Put 29.45 30.40 30.24 0.55 0 603 43.0 Put 30.45 31.40 30.87 0.19 0 738 44.0 Put 31.45 32.40 21.05 -10.62 0 161 45.0 Put 32.45 33.40 31.30 -1.37 0 319 46.0 Put 33.45 34.40 21.20 -12.47 0 112 47.0 Put 34.45 35.40 24.80 -9.86 0 7 48.0 Put 35.45 36.40 21.50 -14.16 0 7 49.0 Put 36.45 37.40 25.85 -10.81 0 2 50.0 Put 37.45 38.40 37.55 -0.11 0 69 51.0 Put 38.45 39.40 28.85 -9.80 0 12 52.0 Put 39.45 40.40 26.50 -13.15 0 0 53.0 Put 40.45 41.40 27.50 -13.15 0 0 54.0 Put 41.45 42.40 28.35 -13.30 0 0 55.0 Put 42.45 43.40 29.30 -13.35 0 0 56.0 Put 43.45 44.40 37.00 -6.65 0 0 57.0 Put 44.45 45.40 32.40 -12.24 0 0 58.0 Put 45.45 46.40 0.00 0.00 0 0 59.0 Put 46.45 47.40 34.20 -12.44 0 0 60.0 Put 47.45 48.40 44.90 -2.74 0 1,726 61.0 Put 48.45 49.40 46.05 -2.59 0 481 62.0 Put 49.45 50.40 46.95 -2.69 0 285 63.0 Put 50.45 51.40 37.10 -13.54 0 2 64.0 Put 51.45 52.40 38.00 -13.64 0 0 65.0 Put 52.45 53.40 51.23 -1.41 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 196 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.00 10.25 0.00 0.00 0 0 3.0 Call 9.05 9.25 11.32 1.95 0 1 4.0 Call 8.05 8.30 10.38 1.95 0 1 5.0 Call 7.20 7.40 0.00 0.00 0 0 6.0 Call 6.25 6.55 0.00 0.00 0 0 7.0 Call 5.55 5.65 8.35 2.52 0 1 8.0 Call 4.75 4.95 7.45 2.38 0 1 9.0 Call 4.15 4.25 5.15 0.76 0 0 10.0 Call 3.55 3.70 3.65 -0.14 13 29 11.0 Call 3.00 3.15 3.15 -0.09 144 10 12.0 Call 2.55 2.68 2.62 -0.14 10 106 13.0 Call 2.15 2.29 2.25 -0.10 10 82 14.0 Call 1.83 1.95 1.95 -0.06 0 68 15.0 Call 1.56 1.67 1.59 -0.12 55 170 16.0 Call 1.33 1.43 1.92 0.46 0 199 17.0 Call 1.01 1.23 1.19 -0.09 0 276 18.0 Call 0.97 1.07 1.03 -0.06 2 110 19.0 Call 0.83 0.94 0.92 -0.04 30 72 20.0 Call 0.72 0.81 0.77 -0.06 22 827 21.0 Call 0.62 0.71 0.74 0.02 0 111 22.0 Call 0.56 0.63 0.61 -0.03 0 51 23.0 Call 0.48 0.56 0.67 0.10 0 4 24.0 Call 0.43 0.50 0.56 0.05 0 5 25.0 Call 0.38 0.45 0.44 -0.01 10 280 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.14 0.00 0.00 0 0 3.0 Put 0.04 0.19 0.12 0.00 0 337 4.0 Put 0.12 0.27 0.19 -0.01 0 1 5.0 Put 0.27 0.31 0.29 0.00 0 819 6.0 Put 0.42 0.47 0.44 0.00 0 617 7.0 Put 0.62 0.68 0.64 0.00 0 1,523 8.0 Put 0.87 0.95 0.90 0.02 0 1,102 9.0 Put 1.20 1.27 1.25 0.05 40 1,375 10.0 Put 1.59 1.65 1.66 0.07 622 836 11.0 Put 2.05 2.15 2.10 0.07 0 13 12.0 Put 2.59 2.67 2.63 0.08 111 339 13.0 Put 3.15 3.30 3.25 0.13 7 1,232 14.0 Put 3.80 3.95 3.95 0.18 0 135 15.0 Put 4.50 4.65 4.55 0.08 0 28 16.0 Put 5.25 5.45 5.50 0.30 0 17 17.0 Put 6.05 6.20 5.45 -0.55 0 20 18.0 Put 6.90 7.05 6.50 -0.31 0 481 19.0 Put 7.70 7.85 7.20 -0.46 0 162 20.0 Put 8.35 9.05 7.93 -0.59 0 513 21.0 Put 9.20 10.00 9.75 0.35 0 459 22.0 Put 10.10 10.90 9.80 -0.51 0 1 23.0 Put 11.00 11.85 0.00 0.00 0 0 24.0 Put 11.95 12.80 11.62 -0.54 0 188 25.0 Put 12.90 13.80 11.24 -1.86 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 210 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.05 7.50 8.40 0.90 0 1 6.0 Call 6.25 6.70 0.00 0.00 0 0 7.0 Call 5.45 5.75 0.00 0.00 0 0 8.0 Call 4.75 5.10 4.91 -0.19 10 22 9.0 Call 4.10 4.35 6.31 1.86 0 2 10.0 Call 3.60 3.75 4.55 0.69 0 96 11.0 Call 3.05 3.25 4.00 0.68 0 2 12.0 Call 2.64 2.78 2.75 -0.10 1 24 13.0 Call 2.26 2.39 3.80 1.36 0 201 14.0 Call 1.93 2.09 2.25 0.14 0 28 15.0 Call 1.62 1.79 1.75 -0.06 1 195 16.0 Call 1.41 1.54 1.53 -0.04 0 350 17.0 Call 1.18 1.36 1.34 -0.02 0 529 18.0 Call 1.04 1.16 1.60 0.43 0 128 19.0 Call 0.91 1.01 1.39 0.35 0 68 20.0 Call 0.76 0.89 0.80 -0.10 5 538 21.0 Call 0.67 0.79 0.82 0.02 0 277 22.0 Call 0.62 0.70 0.67 -0.04 0 758 23.0 Call 0.53 0.63 0.59 -0.04 0 33 24.0 Call 0.47 0.56 0.78 0.22 0 140 25.0 Call 0.43 0.50 0.47 -0.04 0 2,902 26.0 Call 0.37 0.46 0.67 0.22 0 111 27.0 Call 0.35 0.41 0.60 0.19 0 54 28.0 Call 0.31 0.38 0.58 0.20 0 1,754 29.0 Call 0.27 0.40 0.71 0.36 0 68 30.0 Call 0.26 0.35 0.35 0.03 85 325 31.0 Call 0.24 0.33 1.18 0.88 0 12 32.0 Call 0.20 0.29 0.24 -0.03 1 65 33.0 Call 0.18 0.34 0.24 -0.02 1 60 34.0 Call 0.16 0.33 0.38 0.13 0 5 35.0 Call 0.15 0.32 0.32 0.08 0 424 36.0 Call 0.13 0.31 0.23 0.00 0 10 37.0 Call 0.12 0.29 0.30 0.08 1 272 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.28 0.35 0.31 0.01 0 2,081 6.0 Put 0.44 0.52 0.44 0.00 0 140 7.0 Put 0.62 0.72 0.71 0.05 8 1,157 8.0 Put 0.95 1.03 0.93 0.01 0 385 9.0 Put 1.25 1.38 1.26 0.00 0 270 10.0 Put 1.66 1.79 1.72 0.05 0 158 11.0 Put 2.14 2.25 2.13 0.00 0 44 12.0 Put 2.65 2.80 2.70 0.05 5 99 13.0 Put 3.25 3.40 3.20 -0.02 0 593 14.0 Put 3.90 4.05 3.90 0.02 0 45 15.0 Put 4.60 4.80 4.15 -0.42 0 155 16.0 Put 5.35 5.50 4.30 -1.01 0 70 17.0 Put 6.15 6.30 5.15 -0.94 0 297 18.0 Put 6.75 7.40 6.50 -0.39 0 71 19.0 Put 7.70 8.25 6.47 -1.27 0 366 20.0 Put 8.40 9.15 7.75 -0.84 0 59 21.0 Put 9.30 10.05 8.79 -0.69 0 200 22.0 Put 10.15 11.00 6.85 -3.53 0 3 23.0 Put 11.05 11.95 11.90 0.62 0 407 24.0 Put 12.00 12.90 6.01 -6.21 0 4 25.0 Put 12.90 13.85 8.69 -4.46 0 2 26.0 Put 13.85 14.80 12.05 -2.04 0 6 27.0 Put 14.80 15.75 12.80 -2.24 0 21 28.0 Put 15.75 16.75 12.22 -3.77 0 2 29.0 Put 16.70 17.70 0.00 0.00 0 0 30.0 Put 17.70 18.70 18.10 0.17 0 5 31.0 Put 18.65 19.65 0.00 0.00 0 0 32.0 Put 19.60 20.65 18.25 -1.62 0 10 33.0 Put 20.60 21.65 11.00 -9.85 0 2 34.0 Put 21.55 22.60 12.10 -9.74 0 1 35.0 Put 22.55 23.60 22.04 -0.78 0 76 36.0 Put 23.55 24.60 22.62 -1.19 0 74 37.0 Put 24.50 25.60 24.00 -0.79 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 301 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.55 4.75 4.75 -0.11 0 615 10.0 Call 4.00 4.20 4.40 0.09 0 14 11.0 Call 3.50 3.75 3.70 -0.17 17 57 12.0 Call 3.10 3.35 3.45 0.02 0 5 13.0 Call 2.65 2.95 2.77 -0.23 1 123 14.0 Call 2.42 2.63 2.49 -0.19 1 12 15.0 Call 2.16 2.35 2.25 -0.14 2 57 16.0 Call 1.88 2.08 1.91 -0.19 6 173 17.0 Call 1.70 1.87 1.77 -0.14 0 1,535 18.0 Call 1.56 1.67 2.00 0.25 0 2,010 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 0.84 2.26 1.93 0.15 0 459 10.0 Put 1.77 2.40 2.46 0.23 0 187 11.0 Put 2.19 3.60 3.12 0.35 0 22 12.0 Put 2.65 4.20 3.70 0.38 0 30 13.0 Put 2.96 4.60 3.75 -0.12 0 56 14.0 Put 3.85 5.25 3.61 -0.93 0 3 15.0 Put 4.50 5.40 4.97 -0.26 0 33 16.0 Put 5.00 6.30 4.58 -1.34 0 1 17.0 Put 6.55 6.85 6.55 -0.15 1 0 18.0 Put 6.80 8.40 5.95 -1.58 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 504 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.95 11.35 11.25 -0.11 0 14 2.0 Call 10.00 10.30 10.10 -0.27 1 15 3.0 Call 9.05 9.45 9.30 -0.22 0 37 4.0 Call 7.90 8.60 10.70 1.96 0 3 5.0 Call 7.50 7.90 7.94 -0.04 1 75 6.0 Call 6.80 7.25 7.20 -0.09 0 16 7.0 Call 6.20 6.60 6.70 0.08 0 61 8.0 Call 5.65 6.00 6.18 0.09 0 508 9.0 Call 5.15 5.50 5.32 -0.25 0 190 10.0 Call 4.70 5.05 4.81 -0.28 8 722 11.0 Call 4.25 4.65 4.50 -0.13 3 1,800 12.0 Call 4.10 4.25 4.06 -0.18 502 4,064 13.0 Call 3.55 3.90 3.75 -0.15 25 6,035 14.0 Call 3.30 3.60 3.35 -0.23 6 4,377 15.0 Call 3.10 3.40 3.08 -0.25 29 6,656 16.0 Call 2.75 3.10 2.95 -0.12 0 447 17.0 Call 2.38 2.86 2.80 -0.02 0 267 18.0 Call 2.38 2.64 2.45 -0.17 0 361 19.0 Call 2.22 2.46 2.35 -0.09 0 381 20.0 Call 2.05 2.29 2.25 0.00 13 4,904 21.0 Call 1.88 2.15 2.16 0.07 0 297 22.0 Call 1.73 2.00 1.73 -0.20 0 258 23.0 Call 1.59 1.88 1.73 -0.10 0 373 24.0 Call 1.50 1.77 1.65 -0.07 0 322 25.0 Call 1.41 1.68 1.58 -0.04 5 2,914 26.0 Call 1.33 1.69 1.40 -0.13 1 675 27.0 Call 1.22 1.56 2.13 0.69 0 466 28.0 Call 1.16 1.42 1.28 -0.06 0 364 29.0 Call 0.94 1.42 1.24 -0.04 2 498 30.0 Call 1.06 1.27 1.10 -0.12 25 2,196 31.0 Call 0.98 1.20 1.78 0.61 0 337 32.0 Call 0.93 1.17 1.15 0.03 0 219 33.0 Call 0.90 1.25 1.10 0.03 0 241 34.0 Call 0.55 1.30 1.50 0.48 0 395 35.0 Call 0.79 1.04 1.00 0.03 0 2,226 36.0 Call 0.47 1.22 0.81 -0.11 0 137 37.0 Call 0.79 1.14 1.02 0.14 0 95 38.0 Call 0.75 1.14 1.00 0.17 0 647 39.0 Call 0.59 1.10 0.93 0.15 0 192 40.0 Call 0.63 0.80 0.70 -0.03 20 3,539 41.0 Call 0.60 0.78 0.90 0.19 0 80 42.0 Call 0.27 0.86 0.80 0.11 0 379 43.0 Call 0.24 0.79 0.76 0.09 0 509 44.0 Call 0.45 0.97 0.90 0.24 0 116 45.0 Call 0.49 0.67 0.65 0.01 30 1,614 46.0 Call 0.55 0.92 0.79 0.17 0 57 47.0 Call 0.15 0.90 0.70 0.09 0 37 48.0 Call 0.13 0.88 0.65 0.06 0 49 49.0 Call 0.40 0.87 1.58 1.00 0 29 50.0 Call 0.40 0.71 0.50 -0.07 2 1,874 51.0 Call 0.08 0.83 0.68 0.13 0 86 52.0 Call 0.07 0.82 0.65 0.11 0 49 53.0 Call 0.08 0.81 0.63 0.10 0 50 54.0 Call 0.04 0.79 0.55 0.04 0 22 55.0 Call 0.41 0.78 0.60 0.10 0 1,377 56.0 Call 0.02 0.77 0.58 0.09 0 59 57.0 Call 0.01 0.76 0.58 0.10 0 9 58.0 Call 0.03 0.89 0.57 0.11 0 38 59.0 Call 0.09 1.02 0.56 0.11 0 26 60.0 Call 0.35 0.55 0.44 0.00 0 789 61.0 Call 0.15 0.77 0.50 0.07 0 16 62.0 Call 0.22 0.75 0.45 0.03 0 225 63.0 Call 0.12 0.75 0.45 0.04 0 560 64.0 Call 0.10 0.77 0.36 -0.04 0 77 65.0 Call 0.35 0.43 0.43 0.04 1 9,649 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 1 507 2.0 Put 0.16 0.25 0.23 0.01 0 672 3.0 Put 0.27 0.45 0.33 -0.12 0 483 4.0 Put 0.05 1.13 0.50 -0.20 0 37 5.0 Put 0.50 1.20 0.78 -0.18 0 458 6.0 Put 0.77 1.52 1.00 -0.26 0 119 7.0 Put 1.47 1.67 1.57 -0.02 48 75 8.0 Put 1.87 2.13 2.13 0.08 865 865 9.0 Put 2.34 2.72 2.36 -0.15 0 191 10.0 Put 2.89 3.15 2.99 -0.02 4 757 11.0 Put 2.80 3.75 3.50 -0.03 0 335 12.0 Put 3.20 4.40 3.92 -0.18 0 320 13.0 Put 3.80 5.45 4.52 -0.22 0 158 14.0 Put 4.70 6.10 5.10 -0.29 0 331 15.0 Put 6.00 6.30 6.16 0.05 3 644 16.0 Put 6.70 7.85 6.60 -0.22 0 251 17.0 Put 6.60 8.60 6.60 -0.94 0 115 18.0 Put 7.50 9.00 7.95 -0.36 0 184 19.0 Put 8.30 9.80 8.35 -0.75 0 105 20.0 Put 9.10 10.60 8.70 -1.19 0 297 21.0 Put 10.65 11.85 10.05 -0.66 0 257 22.0 Put 10.60 12.70 10.80 -0.72 0 160 23.0 Put 11.45 13.10 11.05 -1.34 0 95 24.0 Put 12.30 14.40 13.36 0.10 1 117 25.0 Put 13.20 15.30 15.10 0.96 0 1,690 26.0 Put 14.10 16.20 15.78 0.75 0 178 27.0 Put 15.00 17.10 12.93 -2.98 0 347 28.0 Put 15.90 18.00 17.20 0.40 0 137 29.0 Put 16.80 18.90 17.53 -0.19 0 97 30.0 Put 17.75 19.20 17.95 -0.70 0 193 31.0 Put 18.70 20.75 18.89 -0.69 0 7 32.0 Put 19.60 21.70 20.25 -0.26 0 166 33.0 Put 20.55 22.60 21.28 -0.17 0 9 34.0 Put 21.50 23.55 21.61 -0.78 0 11 35.0 Put 22.50 24.50 22.74 -0.59 0 115 36.0 Put 23.45 25.45 25.02 0.75 0 53 37.0 Put 24.40 26.40 23.59 -1.62 0 12 38.0 Put 25.35 27.35 25.10 -1.06 0 54 39.0 Put 26.35 28.30 27.45 0.35 0 34 40.0 Put 27.30 29.25 26.00 -2.05 0 1,019 41.0 Put 28.30 30.20 29.67 0.65 0 22 42.0 Put 29.30 31.20 28.24 -1.75 0 242 43.0 Put 30.25 32.15 29.43 -1.54 0 37 44.0 Put 31.25 33.10 24.79 -7.15 0 40 45.0 Put 32.25 34.10 31.60 -1.32 0 21 46.0 Put 33.20 35.05 32.28 -1.62 0 9 47.0 Put 34.20 36.05 33.06 -1.82 0 90 48.0 Put 35.20 37.00 34.27 -1.59 0 125 49.0 Put 36.20 38.00 33.70 -3.14 0 16 50.0 Put 37.15 39.00 37.10 -0.73 0 28 51.0 Put 38.15 40.00 37.14 -1.67 0 5 52.0 Put 39.10 41.15 38.59 -1.21 0 131 53.0 Put 40.10 42.15 0.00 0.00 0 0 54.0 Put 41.05 43.15 40.68 -1.09 0 204 55.0 Put 41.90 44.15 41.32 -1.43 0 12 56.0 Put 42.85 45.15 42.03 -1.71 0 399 57.0 Put 43.85 46.15 43.50 -1.23 0 8 58.0 Put 44.80 47.15 36.59 -9.13 0 8 59.0 Put 45.75 48.15 45.60 -1.11 0 6 60.0 Put 46.75 49.20 46.24 -1.46 0 474 61.0 Put 47.70 50.20 36.45 -12.24 0 154 62.0 Put 48.70 51.25 40.25 -9.43 0 9 63.0 Put 49.65 52.25 40.30 -10.38 0 120 64.0 Put 50.60 53.30 0.00 0.00 0 0 65.0 Put 51.55 54.30 50.70 -1.96 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. September 06, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.19 12.25 12.18 0.00 0.00 700X2400 0.00 0.00 33,134 Tue Sep 6 2022 5:12:54 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 9 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.05 7.25 0.00 0.00 0 0 6.0 Call 6.05 6.30 0.00 0.00 0 0 7.0 Call 5.10 5.25 0.00 0.00 0 0 7.5 Call 4.60 4.75 0.00 0.00 0 0 8.0 Call 4.10 4.25 0.00 0.00 0 0 8.5 Call 3.55 3.75 0.00 0.00 0 0 9.0 Call 3.15 3.30 0.00 0.00 0 0 9.5 Call 2.65 2.81 3.00 0.28 1 4 10.0 Call 2.12 2.28 2.34 0.11 6 6 10.5 Call 1.67 1.82 1.92 0.16 0 21 11.0 Call 1.25 1.37 1.28 -0.02 14 15 11.5 Call 0.85 0.90 0.87 -0.01 442 503 12.0 Call 0.48 0.53 0.53 0.00 322 1,398 12.5 Call 0.24 0.30 0.27 0.00 1,031 2,621 13.0 Call 0.11 0.15 0.11 -0.02 2,213 1,369 13.5 Call 0.04 0.05 0.05 0.00 313 1,160 14.0 Call 0.02 0.03 0.02 0.00 190 526 14.5 Call 0.01 0.02 0.02 0.00 10 1,219 15.0 Call 0.01 0.03 0.03 0.02 37 178 15.5 Call 0.01 0.02 0.01 0.01 213 305 16.0 Call 0.00 0.03 0.02 0.02 100 413 16.5 Call 0.00 0.03 0.01 0.01 0 61 17.0 Call 0.00 0.03 0.02 0.02 0 57 17.5 Call 0.00 0.03 0.03 0.03 0 131 18.0 Call 0.00 0.03 0.03 0.03 0 54 18.5 Call 0.00 0.03 0.02 0.02 0 6 19.0 Call 0.00 0.03 0.02 0.02 0 9 19.5 Call 0.00 0.03 0.08 0.08 0 37 20.0 Call 0.00 0.03 0.02 0.02 600 43 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.05 0 24 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.04 0.04 0 1 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 30 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 7.5 Put 0.00 0.02 0.02 0.02 1 2 8.0 Put 0.01 0.03 0.02 0.01 80 125 8.5 Put 0.01 0.03 0.01 -0.01 45 250 9.0 Put 0.02 0.04 0.03 0.00 100 535 9.5 Put 0.04 0.05 0.04 0.00 13 778 10.0 Put 0.05 0.07 0.06 0.00 1,563 999 10.5 Put 0.07 0.10 0.09 0.00 903 1,244 11.0 Put 0.11 0.14 0.14 0.01 845 1,084 11.5 Put 0.19 0.22 0.21 0.00 1,271 550 12.0 Put 0.35 0.37 0.36 0.00 4,888 1,881 12.5 Put 0.53 0.62 0.59 -0.01 2,671 2,501 13.0 Put 0.93 0.98 0.90 -0.06 738 1,050 13.5 Put 1.30 1.43 1.41 0.03 147 557 14.0 Put 1.78 1.91 1.84 -0.02 56 709 14.5 Put 2.27 2.41 2.40 0.05 32 291 15.0 Put 2.77 2.91 2.90 0.06 13 263 15.5 Put 3.20 3.45 2.24 -1.09 0 524 16.0 Put 3.75 3.90 3.84 0.01 3 41 16.5 Put 4.20 4.45 2.40 -1.93 0 1 17.0 Put 4.70 4.95 4.70 -0.13 1 1 17.5 Put 5.20 5.45 5.01 -0.32 6 6 18.0 Put 5.75 5.95 5.60 -0.23 1 1 18.5 Put 6.25 6.45 0.00 0.00 0 0 19.0 Put 6.75 6.95 6.60 -0.23 0 26 19.5 Put 7.00 7.45 0.00 0.00 0 0 20.0 Put 7.75 7.95 7.61 -0.22 0 7 21.0 Put 8.75 8.95 8.55 -0.28 1 1 22.0 Put 9.75 9.95 9.60 -0.23 0 3 23.0 Put 10.75 10.95 8.35 -2.48 0 2 24.0 Put 11.75 11.95 0.00 0.00 0 0 25.0 Put 12.55 12.95 12.90 0.08 1 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 10 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.15 11.25 11.60 0.42 0 0 2.0 Call 10.10 10.25 11.40 1.22 0 1 3.0 Call 9.10 9.25 0.00 0.00 0 0 4.0 Call 8.10 8.25 8.70 0.52 0 0 5.0 Call 7.15 7.25 9.08 1.90 0 176 6.0 Call 6.10 6.25 8.56 2.38 0 2,451 7.0 Call 5.15 5.25 5.57 0.38 0 546 7.5 Call 4.60 4.75 4.93 0.23 0 1 8.0 Call 4.10 4.30 5.15 0.94 0 11 8.5 Call 3.65 3.80 3.51 -0.21 0 20 9.0 Call 3.15 3.30 5.91 2.67 0 15 9.5 Call 2.72 2.81 2.70 -0.06 10 3 10.0 Call 2.24 2.32 2.58 0.28 1 273 10.5 Call 1.79 1.88 1.75 -0.10 1 7 11.0 Call 1.36 1.48 1.37 -0.05 44 262 11.5 Call 1.03 1.09 1.03 -0.02 39 47 12.0 Call 0.73 0.76 0.74 0.00 405 2,724 12.5 Call 0.47 0.50 0.44 -0.05 1,281 999 13.0 Call 0.28 0.30 0.29 0.00 1,751 2,934 13.5 Call 0.17 0.19 0.17 -0.01 54 753 14.0 Call 0.09 0.11 0.11 0.01 288 2,837 14.5 Call 0.06 0.08 0.07 0.00 1,226 815 15.0 Call 0.03 0.05 0.05 0.01 107 8,654 15.5 Call 0.02 0.04 0.07 0.04 0 446 16.0 Call 0.02 0.04 0.04 0.01 85 4,251 16.5 Call 0.01 0.03 0.03 0.01 11 160 17.0 Call 0.01 0.03 0.03 0.01 14 2,584 17.5 Call 0.00 0.03 0.05 0.03 0 573 18.0 Call 0.01 0.02 0.01 -0.01 11 3,681 18.5 Call 0.00 0.03 0.06 0.05 0 400 19.0 Call 0.01 0.03 0.02 0.01 0 2,228 20.0 Call 0.00 0.02 0.02 0.01 0 5,313 21.0 Call 0.00 0.03 0.02 0.02 0 1,235 22.0 Call 0.00 0.03 0.01 0.01 0 1,031 23.0 Call 0.01 0.02 0.01 0.01 0 1,371 24.0 Call 0.00 0.03 0.02 0.02 0 1,269 25.0 Call 0.00 0.01 0.01 0.01 0 1,984 26.0 Call 0.00 0.03 0.01 0.01 0 540 27.0 Call 0.00 0.03 0.04 0.04 0 635 28.0 Call 0.00 0.02 0.02 0.02 0 912 29.0 Call 0.00 0.02 0.01 0.01 0 472 30.0 Call 0.00 0.02 0.01 0.01 0 3,279 31.0 Call 0.00 0.02 0.01 0.01 0 516 32.0 Call 0.00 0.03 0.02 0.02 0 611 33.0 Call 0.00 0.02 0.03 0.03 0 527 34.0 Call 0.00 0.02 0.01 0.01 0 376 35.0 Call 0.00 0.03 0.01 0.01 0 1,171 36.0 Call 0.00 0.03 0.09 0.09 0 538 37.0 Call 0.00 0.02 0.06 0.06 0 643 38.0 Call 0.00 0.02 0.07 0.07 0 414 39.0 Call 0.00 0.02 0.01 0.01 0 769 40.0 Call 0.00 0.01 0.01 0.01 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 165 2.0 Put 0.00 0.02 0.03 0.03 0 562 3.0 Put 0.00 0.02 0.01 0.01 0 202 4.0 Put 0.00 0.02 0.05 0.05 0 147 5.0 Put 0.00 0.01 0.01 0.01 0 2,257 6.0 Put 0.00 0.03 0.02 0.02 0 249 7.0 Put 0.00 0.03 0.01 0.00 10 3,184 7.5 Put 0.02 0.03 0.02 0.00 352 2,100 8.0 Put 0.03 0.04 0.03 0.00 496 5,092 8.5 Put 0.04 0.06 0.05 0.00 22 198 9.0 Put 0.06 0.07 0.06 0.00 310 5,780 9.5 Put 0.08 0.09 0.10 0.01 151 1,922 10.0 Put 0.12 0.13 0.12 0.00 242 9,330 10.5 Put 0.17 0.19 0.17 -0.01 1,246 2,748 11.0 Put 0.23 0.27 0.25 0.00 1,099 6,108 11.5 Put 0.37 0.39 0.38 0.00 834 2,765 12.0 Put 0.56 0.58 0.58 0.01 12,388 22,413 12.5 Put 0.80 0.84 0.84 0.03 169 535 13.0 Put 1.13 1.15 1.14 0.02 424 15,101 13.5 Put 1.43 1.54 1.56 0.05 12 154 14.0 Put 1.89 1.97 2.00 0.07 89 5,680 14.5 Put 2.30 2.46 2.39 -0.01 0 9 15.0 Put 2.83 2.94 2.98 0.11 4 3,896 15.5 Put 3.30 3.45 3.20 -0.16 0 3 16.0 Put 3.80 3.95 3.90 0.05 11 2,454 16.5 Put 4.30 4.45 3.40 -0.95 0 26 17.0 Put 4.80 4.95 4.85 0.00 3 5,131 17.5 Put 5.25 5.40 0.00 0.00 0 0 18.0 Put 5.80 5.90 5.48 -0.36 1 2,480 18.5 Put 6.25 6.45 6.36 0.02 0 2 19.0 Put 6.75 6.90 6.97 0.13 0 1,209 20.0 Put 7.80 7.90 7.85 0.02 14 2,251 21.0 Put 8.75 8.95 8.92 0.10 0 365 22.0 Put 9.80 9.90 9.57 -0.25 4 631 23.0 Put 10.75 10.95 10.51 -0.31 3 581 24.0 Put 11.75 11.90 11.65 -0.17 0 334 25.0 Put 12.75 12.90 12.82 0.00 22 1,072 26.0 Put 13.75 13.90 13.58 -0.24 10 489 27.0 Put 14.75 14.90 14.79 -0.03 0 238 28.0 Put 15.75 15.90 15.92 0.10 0 258 29.0 Put 16.75 16.90 16.84 0.02 0 250 30.0 Put 17.70 18.00 17.80 -0.02 21 493 31.0 Put 18.35 19.00 17.72 -1.10 0 370 32.0 Put 19.30 20.00 19.65 -0.17 0 48 33.0 Put 20.30 21.10 20.60 -0.22 2 17 34.0 Put 21.30 22.10 19.37 -2.45 0 14 35.0 Put 22.30 23.00 21.85 -0.97 0 1 36.0 Put 23.30 24.00 22.84 -0.98 0 0 37.0 Put 24.30 25.10 24.20 -0.62 0 87 38.0 Put 25.30 26.10 25.75 -0.07 0 141 39.0 Put 26.30 27.00 26.40 -0.42 0 0 40.0 Put 27.30 28.00 27.58 -0.24 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.05 7.30 0.00 0.00 0 0 6.0 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 5.05 5.30 0.00 0.00 0 0 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 4.10 4.35 0.00 0.00 0 0 8.5 Call 3.60 3.85 0.00 0.00 0 0 9.0 Call 3.15 3.40 3.07 -0.20 0 2 9.5 Call 2.72 2.86 0.00 0.00 0 0 10.0 Call 2.27 2.40 3.50 1.14 0 2 10.5 Call 1.87 2.00 1.90 -0.04 0 2 11.0 Call 1.50 1.57 0.00 0.00 0 0 11.5 Call 1.15 1.20 1.14 -0.06 2 20 12.0 Call 0.84 0.94 0.90 0.01 26 16 12.5 Call 0.60 0.68 0.71 0.07 54 30 13.0 Call 0.43 0.48 0.42 -0.04 32 239 13.5 Call 0.27 0.33 0.33 0.03 4 120 14.0 Call 0.19 0.23 0.23 0.02 49 211 14.5 Call 0.12 0.17 0.15 0.00 2 168 15.0 Call 0.08 0.10 0.10 0.01 7 184 15.5 Call 0.05 0.10 0.11 0.04 0 58 16.0 Call 0.05 0.07 0.05 -0.01 1 94 16.5 Call 0.03 0.07 0.05 0.00 0 76 17.0 Call 0.00 0.09 0.05 0.00 0 102 17.5 Call 0.00 0.05 0.04 -0.01 60 633 18.0 Call 0.00 0.08 0.04 -0.01 0 16 18.5 Call 0.02 0.07 0.24 0.19 0 113 19.0 Call 0.00 0.07 0.03 -0.02 0 5 19.5 Call 0.00 0.07 0.05 0.00 0 26 20.0 Call 0.00 0.07 0.05 0.00 0 82 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.00 0.00 0 0 23.0 Call 0.00 0.06 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.09 0.00 0.00 0 0 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.00 0.10 0.00 0.00 0 0 8.5 Put 0.07 0.10 0.11 0.03 0 3 9.0 Put 0.09 0.12 0.12 0.01 10 72 9.5 Put 0.12 0.17 0.12 -0.03 2 55 10.0 Put 0.18 0.22 0.18 -0.02 2 68 10.5 Put 0.26 0.30 0.33 0.05 0 102 11.0 Put 0.37 0.42 0.44 0.05 0 72 11.5 Put 0.52 0.58 0.53 -0.01 20 316 12.0 Put 0.70 0.76 0.79 0.06 130 389 12.5 Put 0.94 1.02 1.03 0.05 29 2,638 13.0 Put 1.24 1.34 1.32 0.03 11 175 13.5 Put 1.63 1.70 1.48 -0.16 1 111 14.0 Put 1.96 2.10 2.15 0.10 5 47 14.5 Put 2.41 2.57 2.34 -0.14 2 122 15.0 Put 2.86 3.05 2.64 -0.29 1 76 15.5 Put 3.30 3.50 3.65 0.24 0 37 16.0 Put 3.80 4.00 3.53 -0.37 1 8 16.5 Put 4.25 4.50 4.28 -0.11 1 1 17.0 Put 4.75 5.00 5.00 0.12 0 0 17.5 Put 5.25 5.50 5.15 -0.23 0 45 18.0 Put 5.75 6.00 5.50 -0.38 1 11 18.5 Put 6.25 6.50 5.50 -0.88 0 13 19.0 Put 6.70 7.00 4.89 -1.99 0 1 19.5 Put 7.05 7.50 5.30 -2.08 0 33 20.0 Put 7.75 8.00 7.45 -0.43 1 22 21.0 Put 8.75 9.00 0.00 0.00 0 0 22.0 Put 9.75 9.95 9.60 -0.27 0 2 23.0 Put 10.70 11.00 10.55 -0.32 3 10 24.0 Put 11.70 12.00 10.75 -1.12 0 3 25.0 Put 12.70 12.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.00 7.30 0.00 0.00 0 0 6.0 Call 6.05 6.35 0.00 0.00 0 0 7.0 Call 5.05 5.40 7.48 2.26 0 27 8.0 Call 4.10 4.40 5.45 1.20 0 7 9.0 Call 3.15 3.45 5.00 1.68 0 1 10.0 Call 2.39 2.52 2.39 -0.06 0 110 11.0 Call 1.64 1.68 1.68 0.01 0 31 12.0 Call 1.02 1.06 1.04 0.01 38 253 13.0 Call 0.57 0.60 0.57 -0.01 185 930 14.0 Call 0.30 0.33 0.30 -0.01 2,607 1,246 15.0 Call 0.16 0.18 0.17 0.00 252 1,703 16.0 Call 0.08 0.11 0.11 0.01 18 1,150 17.0 Call 0.05 0.08 0.07 0.00 84 844 18.0 Call 0.02 0.06 0.05 0.01 4 1,578 19.0 Call 0.02 0.05 0.04 0.01 2 333 20.0 Call 0.01 0.04 0.04 0.01 0 1,315 21.0 Call 0.01 0.04 0.03 0.00 15 249 22.0 Call 0.02 0.03 0.03 0.01 61 482 23.0 Call 0.01 0.03 0.01 -0.01 0 281 24.0 Call 0.00 0.03 0.06 0.04 0 337 25.0 Call 0.00 0.03 0.01 -0.01 0 1,028 26.0 Call 0.00 0.03 0.02 0.00 0 633 27.0 Call 0.00 0.03 0.02 0.00 3 198 28.0 Call 0.00 0.03 0.05 0.03 0 180 29.0 Call 0.00 0.03 0.09 0.07 0 400 30.0 Call 0.00 0.03 0.01 0.00 0 853 31.0 Call 0.00 0.03 0.06 0.05 0 496 32.0 Call 0.00 0.03 0.01 0.00 0 1,348 33.0 Call 0.00 0.03 0.19 0.18 0 788 34.0 Call 0.00 0.03 0.02 0.01 1 194 35.0 Call 0.00 0.03 0.10 0.09 0 154 36.0 Call 0.01 0.03 0.04 0.03 0 331 37.0 Call 0.00 0.03 0.04 0.03 0 188 38.0 Call 0.00 0.03 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.05 0.05 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.00 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.03 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.03 0.03 0.03 0 550 60.0 Call 0.00 0.03 0.01 0.01 0 292 65.0 Call 0.00 0.05 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.03 0.02 0 5,792 6.0 Put 0.02 0.04 0.05 0.02 0 95 7.0 Put 0.05 0.06 0.07 0.01 0 1,146 8.0 Put 0.08 0.10 0.08 -0.01 2 688 9.0 Put 0.15 0.17 0.16 0.00 83 897 10.0 Put 0.28 0.29 0.29 0.00 7,533 6,398 11.0 Put 0.49 0.53 0.49 -0.02 1,161 3,736 12.0 Put 0.84 0.89 0.89 0.03 688 1,927 13.0 Put 1.41 1.46 1.45 0.03 18 4,619 14.0 Put 2.13 2.19 2.19 0.04 590 6,154 15.0 Put 2.75 3.05 2.99 -0.01 31 1,882 16.0 Put 3.80 4.00 3.68 -0.25 1 920 17.0 Put 4.85 5.00 5.05 0.16 0 684 18.0 Put 5.70 6.00 6.03 0.16 0 1,189 19.0 Put 6.75 6.95 6.70 -0.16 0 1,428 20.0 Put 7.75 8.00 7.62 -0.23 0 6,338 21.0 Put 8.75 9.00 8.94 0.09 0 840 22.0 Put 9.75 10.00 9.93 0.08 0 488 23.0 Put 10.75 11.00 9.88 -0.96 0 499 24.0 Put 11.75 11.95 11.54 -0.30 1 470 25.0 Put 12.75 13.00 12.57 -0.27 2 915 26.0 Put 13.75 13.95 12.80 -1.04 0 172 27.0 Put 14.55 15.00 14.75 -0.09 0 61 28.0 Put 15.70 16.00 14.80 -1.03 0 302 29.0 Put 16.45 17.00 13.95 -2.88 0 61 30.0 Put 17.30 18.10 16.05 -1.78 0 175 31.0 Put 18.30 19.10 18.10 -0.73 0 182 32.0 Put 19.30 20.10 18.72 -1.11 0 346 33.0 Put 20.30 21.10 21.28 0.46 0 110 34.0 Put 21.30 22.10 20.40 -1.42 0 133 35.0 Put 22.30 23.10 21.10 -1.72 0 51 36.0 Put 23.30 24.10 23.60 -0.22 0 13 37.0 Put 24.30 25.10 24.75 -0.07 0 3 38.0 Put 25.30 26.10 20.58 -5.24 0 5 39.0 Put 26.30 27.10 26.55 -0.27 1 11 40.0 Put 27.30 28.10 27.22 -0.60 0 19 41.0 Put 28.30 29.10 27.70 -1.12 0 2 42.0 Put 29.30 30.10 18.40 -11.42 0 22 43.0 Put 30.30 31.10 19.32 -11.50 0 19 44.0 Put 31.30 32.10 29.95 -1.87 0 0 45.0 Put 32.30 33.10 30.60 -2.22 0 10 46.0 Put 33.30 34.10 21.40 -12.42 0 23 47.0 Put 34.30 35.10 24.50 -10.32 0 5 48.0 Put 35.30 36.10 23.05 -12.77 0 0 49.0 Put 36.30 37.10 34.70 -2.12 0 0 50.0 Put 37.30 38.10 34.85 -2.97 0 1,163 51.0 Put 38.30 39.10 0.00 0.00 0 0 52.0 Put 39.30 40.10 26.60 -13.22 0 0 53.0 Put 40.30 41.10 0.00 0.00 0 0 54.0 Put 41.30 42.10 31.05 -10.77 0 0 55.0 Put 42.30 43.10 31.34 -11.48 0 0 56.0 Put 43.30 44.10 29.35 -14.47 0 0 60.0 Put 47.30 48.10 34.50 -13.32 0 0 65.0 Put 52.30 53.50 38.20 -14.62 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.10 7.25 0.00 0.00 0 0 7.0 Call 5.10 5.35 0.00 0.00 0 0 8.0 Call 4.10 4.35 4.10 -0.17 0 2 8.5 Call 3.65 3.95 0.00 0.00 0 0 9.0 Call 3.25 3.40 0.00 0.00 0 0 9.5 Call 2.82 2.96 0.00 0.00 0 0 10.0 Call 2.42 2.58 0.00 0.00 0 0 10.5 Call 2.02 2.16 0.00 0.00 0 0 11.0 Call 1.73 1.79 1.87 0.11 0 5 11.5 Call 1.39 1.49 1.44 0.00 1 46 12.0 Call 1.09 1.22 1.13 -0.01 7 22 12.5 Call 0.86 0.93 0.87 -0.03 16 72 13.0 Call 0.68 0.73 0.69 -0.01 23 22 13.5 Call 0.50 0.56 0.62 0.09 1 89 14.0 Call 0.38 0.43 0.40 0.00 11 17 14.5 Call 0.28 0.34 0.32 0.01 3 6 15.0 Call 0.21 0.26 0.28 0.05 10 17 15.5 Call 0.17 0.20 0.17 -0.01 3 24 16.0 Call 0.12 0.16 0.16 0.02 0 8 16.5 Call 0.09 0.13 0.15 0.04 0 7 17.0 Call 0.07 0.11 0.11 0.02 0 61 17.5 Call 0.05 0.10 0.10 0.03 1 2 18.0 Call 0.04 0.07 0.09 0.03 0 3 18.5 Call 0.00 0.12 0.00 0.00 0 0 19.0 Call 0.00 0.11 0.00 0.00 0 0 20.0 Call 0.00 0.10 0.00 0.00 0 0 21.0 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.00 0.00 0 0 23.0 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.10 0.09 0 32 7.0 Put 0.00 0.13 0.00 0.00 0 0 8.0 Put 0.10 0.14 0.14 0.02 0 1 8.5 Put 0.14 0.18 0.19 0.03 0 8 9.0 Put 0.19 0.23 0.24 0.03 0 14 9.5 Put 0.25 0.30 0.27 0.00 0 17 10.0 Put 0.34 0.39 0.31 -0.05 5 125 10.5 Put 0.45 0.51 0.53 0.05 0 5 11.0 Put 0.59 0.66 0.54 -0.09 2 41 11.5 Put 0.77 0.83 0.82 0.02 32 9 12.0 Put 0.98 1.03 1.00 0.00 48 103 12.5 Put 1.24 1.29 1.25 0.00 22 67 13.0 Put 1.54 1.60 1.40 -0.16 6 44 13.5 Put 1.84 1.95 2.08 0.19 0 47 14.0 Put 2.22 2.33 2.01 -0.25 2 14 14.5 Put 2.62 2.73 2.57 -0.10 0 11 15.0 Put 3.05 3.20 0.00 0.00 0 0 15.5 Put 3.45 3.60 3.70 0.16 0 10 16.0 Put 3.95 4.05 3.77 -0.22 0 2 16.5 Put 4.30 4.60 4.33 -0.13 1 0 17.0 Put 4.85 5.05 4.75 -0.19 0 1 17.5 Put 5.30 5.50 5.25 -0.17 0 1 18.0 Put 5.80 6.05 0.00 0.00 0 0 18.5 Put 6.25 6.55 0.00 0.00 0 0 19.0 Put 6.75 7.05 0.00 0.00 0 0 20.0 Put 7.70 8.00 0.00 0.00 0 0 21.0 Put 8.60 9.00 8.57 -0.28 1 0 22.0 Put 9.70 10.00 0.00 0.00 0 0 23.0 Put 10.75 11.00 0.00 0.00 0 0 24.0 Put 11.70 12.00 0.00 0.00 0 0 25.0 Put 12.70 13.00 12.57 -0.26 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.05 7.30 0.00 0.00 0 0 7.0 Call 5.10 5.35 0.00 0.00 0 0 7.5 Call 4.65 4.85 0.00 0.00 0 0 8.0 Call 4.15 4.45 0.00 0.00 0 0 8.5 Call 3.75 3.90 0.00 0.00 0 0 9.0 Call 3.30 3.45 0.00 0.00 0 0 9.5 Call 2.88 3.10 0.00 0.00 0 0 10.0 Call 2.51 2.59 0.00 0.00 0 0 10.5 Call 2.14 2.23 0.00 0.00 0 0 11.0 Call 1.79 1.92 0.00 0.00 0 0 11.5 Call 1.51 1.59 0.00 0.00 0 0 12.0 Call 1.21 1.31 1.22 -0.03 2 0 12.5 Call 0.97 1.06 0.97 -0.05 5 2 13.0 Call 0.77 0.84 0.75 -0.05 1 0 13.5 Call 0.61 0.67 0.00 0.00 0 0 14.0 Call 0.48 0.53 0.54 0.04 87 2 14.5 Call 0.36 0.42 0.37 -0.02 2 0 15.0 Call 0.28 0.33 0.30 0.00 0 5 15.5 Call 0.22 0.27 0.25 0.00 0 1 16.0 Call 0.17 0.21 0.20 0.01 0 1 16.5 Call 0.13 0.17 0.00 0.00 0 0 17.0 Call 0.10 0.15 0.00 0.00 0 0 17.5 Call 0.08 0.12 0.00 0.00 0 0 18.0 Call 0.06 0.11 0.00 0.00 0 0 19.0 Call 0.04 0.11 0.00 0.00 0 0 20.0 Call 0.00 0.12 0.00 0.00 0 0 21.0 Call 0.00 0.10 0.00 0.00 0 0 22.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 7.0 Put 0.05 0.16 0.00 0.00 0 0 7.5 Put 0.10 0.14 0.00 0.00 0 0 8.0 Put 0.13 0.18 0.00 0.00 0 0 8.5 Put 0.17 0.23 0.25 0.05 0 1 9.0 Put 0.23 0.28 0.00 0.00 0 0 9.5 Put 0.31 0.36 0.34 0.00 1 0 10.0 Put 0.41 0.44 0.39 -0.04 10 10 10.5 Put 0.54 0.58 0.60 0.04 0 1 11.0 Put 0.69 0.75 0.71 -0.01 3 0 11.5 Put 0.86 0.94 0.00 0.00 0 0 12.0 Put 1.08 1.14 1.01 -0.10 1 11 12.5 Put 1.35 1.41 1.20 -0.17 11 0 13.0 Put 1.64 1.71 1.76 0.10 0 3 13.5 Put 1.95 2.04 0.00 0.00 0 0 14.0 Put 2.30 2.41 2.40 0.04 0 5 14.5 Put 2.67 2.81 2.82 0.08 7 0 15.0 Put 3.10 3.30 0.00 0.00 0 0 15.5 Put 3.55 3.70 0.00 0.00 0 0 16.0 Put 4.00 4.15 0.00 0.00 0 0 16.5 Put 4.45 4.60 0.00 0.00 0 0 17.0 Put 4.90 5.05 0.00 0.00 0 0 17.5 Put 5.35 5.60 0.00 0.00 0 0 18.0 Put 5.80 6.05 0.00 0.00 0 0 19.0 Put 6.75 7.05 0.00 0.00 0 0 20.0 Put 7.75 8.00 0.00 0.00 0 0 21.0 Put 8.75 9.05 0.00 0.00 0 0 22.0 Put 9.70 10.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 45 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.10 11.25 0.00 0.00 0 0 2.0 Call 10.10 10.25 0.00 0.00 0 0 3.0 Call 9.10 9.25 0.00 0.00 0 0 4.0 Call 8.10 8.25 0.00 0.00 0 0 5.0 Call 7.10 7.30 0.00 0.00 0 0 6.0 Call 6.15 6.30 0.00 0.00 0 0 7.0 Call 5.15 5.35 0.00 0.00 0 0 8.0 Call 4.25 4.40 4.23 -0.09 0 282 9.0 Call 3.35 3.50 4.52 1.08 0 5 10.0 Call 2.61 2.68 2.64 0.01 0 27 11.0 Call 1.89 1.96 1.87 -0.06 30 153 12.0 Call 1.30 1.42 1.38 0.03 67 1,031 13.0 Call 0.87 0.94 0.87 -0.04 366 2,057 14.0 Call 0.56 0.62 0.65 0.06 17 589 15.0 Call 0.36 0.41 0.38 0.00 97 1,197 16.0 Call 0.23 0.27 0.25 0.00 10 427 17.0 Call 0.14 0.19 0.19 0.03 2 311 18.0 Call 0.09 0.14 0.14 0.03 0 391 19.0 Call 0.06 0.11 0.09 0.00 0 149 20.0 Call 0.04 0.09 0.07 0.00 4 90 21.0 Call 0.03 0.07 0.09 0.04 0 84 22.0 Call 0.00 0.10 0.04 0.00 0 133 23.0 Call 0.00 0.09 0.00 0.00 0 0 24.0 Call 0.01 0.08 0.00 0.00 0 0 25.0 Call 0.00 0.08 0.03 0.02 3 0 26.0 Call 0.00 0.07 0.03 0.02 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.01 0.01 0 2 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.00 0.07 0.00 0.00 0 0 5.0 Put 0.03 0.07 0.05 0.00 250 44 6.0 Put 0.05 0.11 0.06 -0.02 0 13 7.0 Put 0.11 0.12 0.10 -0.01 112 362 8.0 Put 0.17 0.21 0.19 0.00 13 726 9.0 Put 0.29 0.33 0.33 0.02 1,733 2,304 10.0 Put 0.49 0.53 0.49 -0.02 417 2,194 11.0 Put 0.78 0.83 0.79 -0.01 24 1,041 12.0 Put 1.21 1.24 1.25 0.03 3,180 1,824 13.0 Put 1.76 1.82 1.79 0.01 872 23,945 14.0 Put 2.39 2.50 2.50 0.04 67 318 15.0 Put 3.20 3.35 2.99 -0.26 51 292 16.0 Put 4.05 4.20 4.15 0.03 0 12 17.0 Put 4.95 5.05 4.65 -0.38 1 0 18.0 Put 5.90 6.10 5.95 -0.02 0 12 19.0 Put 6.85 7.05 6.63 -0.31 2 3 20.0 Put 7.85 8.05 7.93 0.01 0 70 21.0 Put 8.80 9.00 0.00 0.00 0 0 22.0 Put 9.80 10.00 9.62 -0.26 2 8 23.0 Put 10.80 10.95 11.03 0.16 0 4 24.0 Put 11.80 11.95 11.55 -0.31 1 7 25.0 Put 12.80 12.95 12.97 0.12 0 17 26.0 Put 13.80 13.95 13.92 0.08 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 73 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.10 11.25 0.00 0.00 0 0 2.0 Call 10.10 10.25 0.00 0.00 0 0 3.0 Call 9.10 9.25 0.00 0.00 0 0 4.0 Call 8.10 8.25 0.00 0.00 0 0 5.0 Call 7.15 7.30 0.00 0.00 0 0 6.0 Call 6.15 6.30 0.00 0.00 0 0 7.0 Call 5.20 5.40 0.00 0.00 0 0 8.0 Call 4.35 4.50 0.00 0.00 0 0 9.0 Call 3.55 3.65 3.80 0.19 0 23 10.0 Call 2.82 2.90 2.79 -0.08 0 12 11.0 Call 2.18 2.25 2.29 0.06 0 5 12.0 Call 1.64 1.74 1.62 -0.05 1,249 102 13.0 Call 1.21 1.28 1.36 0.12 1,177 1,264 14.0 Call 0.88 0.94 0.93 0.02 92 303 15.0 Call 0.65 0.67 0.68 0.02 68 687 16.0 Call 0.45 0.51 0.48 0.00 60 207 17.0 Call 0.33 0.37 0.34 -0.01 0 16 18.0 Call 0.24 0.28 0.27 0.01 25 305 19.0 Call 0.18 0.22 0.22 0.02 0 5 20.0 Call 0.14 0.17 0.17 0.01 1 8 21.0 Call 0.11 0.14 0.15 0.03 1 0 22.0 Call 0.08 0.12 0.00 0.00 0 0 23.0 Call 0.07 0.11 0.00 0.00 0 0 24.0 Call 0.04 0.14 0.00 0.00 0 0 25.0 Call 0.03 0.12 0.14 0.06 0 1 26.0 Call 0.02 0.11 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.09 0.00 0.00 0 0 5.0 Put 0.04 0.13 0.14 0.05 0 2 6.0 Put 0.09 0.18 0.00 0.00 0 0 7.0 Put 0.20 0.24 0.20 -0.02 30 48 8.0 Put 0.31 0.36 0.32 -0.01 300 400 9.0 Put 0.49 0.54 0.47 -0.05 52 281 10.0 Put 0.75 0.80 0.80 0.03 1,029 10,454 11.0 Put 1.09 1.17 1.14 0.01 70 302 12.0 Put 1.54 1.61 1.61 0.04 59 228 13.0 Put 2.12 2.20 2.11 -0.03 35 344 14.0 Put 2.77 2.84 2.68 -0.12 1,183 92 15.0 Put 3.50 3.60 3.58 0.03 1,422 1,182 16.0 Put 4.30 4.45 4.27 -0.09 0 2 17.0 Put 5.15 5.25 5.25 0.02 0 32 18.0 Put 6.05 6.25 6.19 0.06 0 3 19.0 Put 7.00 7.10 6.79 -0.28 1 1 20.0 Put 7.95 8.05 8.05 0.03 1 7 21.0 Put 8.90 9.10 9.07 0.09 0 5 22.0 Put 9.85 10.05 0.00 0.00 0 0 23.0 Put 10.85 11.05 0.00 0.00 0 0 24.0 Put 11.85 12.00 0.00 0.00 0 0 25.0 Put 12.80 13.00 0.00 0.00 0 0 26.0 Put 13.75 14.00 14.09 0.18 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 101 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.10 11.25 18.50 7.32 0 0 2.0 Call 10.10 10.25 0.00 0.00 0 0 3.0 Call 9.10 9.25 0.00 0.00 0 0 4.0 Call 8.10 8.25 0.00 0.00 0 0 5.0 Call 7.15 7.30 9.81 2.58 0 25 6.0 Call 6.20 6.35 6.80 0.51 0 12 7.0 Call 5.30 5.45 5.30 -0.10 0 8 8.0 Call 4.45 4.60 7.05 2.50 0 6 9.0 Call 3.70 3.80 5.75 1.97 0 61 10.0 Call 3.00 3.10 3.30 0.22 0 162 11.0 Call 2.42 2.51 2.47 0.00 0 63 12.0 Call 1.90 2.01 1.91 -0.04 340 898 13.0 Call 1.48 1.58 1.50 -0.03 23 1,094 14.0 Call 1.16 1.23 1.13 -0.06 37 1,185 15.0 Call 0.89 0.93 0.90 -0.01 231 28,582 16.0 Call 0.67 0.74 0.70 0.00 42 2,145 17.0 Call 0.52 0.58 0.57 0.02 14 1,083 18.0 Call 0.40 0.46 0.43 0.00 100 1,803 19.0 Call 0.32 0.37 0.35 0.00 0 1,216 20.0 Call 0.25 0.29 0.30 0.03 20 2,392 21.0 Call 0.20 0.25 0.37 0.14 0 621 22.0 Call 0.16 0.21 0.20 0.01 0 625 23.0 Call 0.13 0.18 0.18 0.03 0 466 24.0 Call 0.11 0.15 0.30 0.17 0 393 25.0 Call 0.09 0.15 0.14 0.02 100 967 26.0 Call 0.08 0.12 0.10 0.00 0 88 27.0 Call 0.06 0.16 0.11 0.01 0 455 28.0 Call 0.05 0.15 0.10 0.01 0 526 29.0 Call 0.06 0.14 0.15 0.06 0 323 30.0 Call 0.03 0.13 0.14 0.06 0 1,753 31.0 Call 0.03 0.12 0.11 0.03 0 608 32.0 Call 0.04 0.11 0.07 0.00 0 94 33.0 Call 0.01 0.11 0.10 0.03 0 375 34.0 Call 0.01 0.11 0.11 0.05 0 239 35.0 Call 0.01 0.10 0.12 0.06 0 860 36.0 Call 0.00 0.10 0.47 0.42 0 224 37.0 Call 0.03 0.10 0.04 -0.01 2 142 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.03 0 41 2.0 Put 0.00 0.07 0.03 0.01 0 585 3.0 Put 0.00 0.09 0.05 0.00 0 135 4.0 Put 0.05 0.12 0.10 0.01 0 692 5.0 Put 0.08 0.16 0.12 0.00 0 2,958 6.0 Put 0.17 0.22 0.21 0.01 0 3,773 7.0 Put 0.28 0.34 0.31 0.00 3 5,393 8.0 Put 0.44 0.50 0.46 -0.01 5 1,803 9.0 Put 0.66 0.73 0.73 0.04 0 3,630 10.0 Put 0.97 1.02 1.02 0.03 52 6,195 11.0 Put 1.34 1.43 1.25 -0.14 2 1,805 12.0 Put 1.82 1.91 1.85 -0.01 397 2,893 13.0 Put 2.37 2.50 2.45 0.02 2 3,071 14.0 Put 3.05 3.15 3.08 -0.01 25 2,843 15.0 Put 3.75 3.90 3.85 0.05 3 2,007 16.0 Put 4.55 4.70 4.75 0.16 0 1,003 17.0 Put 5.35 5.55 5.47 0.04 0 636 18.0 Put 6.25 6.35 5.65 -0.65 0 1,044 19.0 Put 7.15 7.35 7.33 0.12 0 520 20.0 Put 8.05 8.20 7.45 -0.68 0 980 21.0 Put 9.00 9.15 8.24 -0.84 0 346 22.0 Put 9.95 10.15 10.02 -0.01 0 661 23.0 Put 10.90 11.10 11.15 0.15 0 227 24.0 Put 11.90 12.10 12.10 0.13 0 453 25.0 Put 12.85 13.10 12.95 0.00 1 279 26.0 Put 13.50 14.25 11.56 -2.37 0 87 27.0 Put 14.75 15.20 14.92 -0.01 0 85 28.0 Put 15.45 16.05 14.90 -1.02 0 66 29.0 Put 16.45 17.20 16.94 0.03 0 172 30.0 Put 17.40 18.20 17.85 -0.05 1 35 31.0 Put 18.40 19.15 17.79 -1.10 0 135 32.0 Put 19.40 20.15 19.65 -0.24 0 116 33.0 Put 20.40 21.15 20.64 -0.24 2 44 34.0 Put 21.40 22.15 21.66 -0.21 0 54 35.0 Put 22.35 23.15 22.55 -0.32 0 30 36.0 Put 23.35 24.15 23.66 -0.20 0 24 37.0 Put 24.35 25.15 24.40 -0.45 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 115 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.95 7.40 7.50 0.25 1 6 6.0 Call 6.05 6.50 0.00 0.00 0 0 7.0 Call 5.25 5.70 0.00 0.00 0 0 8.0 Call 4.45 4.80 6.60 1.99 0 2 9.0 Call 3.70 3.90 6.29 2.45 0 61 10.0 Call 3.10 3.20 5.30 2.13 0 25 11.0 Call 2.50 2.60 4.30 1.73 0 7 12.0 Call 2.00 2.10 2.01 -0.04 0 42 13.0 Call 1.59 1.67 1.79 0.16 0 703 14.0 Call 1.26 1.34 1.27 -0.03 0 270 15.0 Call 0.98 1.07 1.06 0.04 4 381 16.0 Call 0.77 0.86 0.80 -0.01 1 242 17.0 Call 0.62 0.69 0.70 0.05 1 885 18.0 Call 0.48 0.56 0.53 0.01 0 128 19.0 Call 0.39 0.47 0.55 0.12 0 281 20.0 Call 0.31 0.38 0.39 0.05 1 386 21.0 Call 0.25 0.33 0.57 0.28 0 252 22.0 Call 0.21 0.27 0.31 0.07 0 205 23.0 Call 0.17 0.24 0.22 0.01 0 176 24.0 Call 0.15 0.21 0.56 0.38 0 222 25.0 Call 0.12 0.18 0.15 0.00 2 327 26.0 Call 0.12 0.17 0.29 0.15 0 216 27.0 Call 0.09 0.16 0.25 0.12 0 323 28.0 Call 0.07 0.15 0.34 0.23 0 158 29.0 Call 0.07 0.14 0.30 0.20 0 211 30.0 Call 0.06 0.13 0.12 0.02 0 339 31.0 Call 0.05 0.13 0.26 0.17 0 209 32.0 Call 0.05 0.14 0.11 0.02 0 189 33.0 Call 0.03 0.13 0.24 0.16 0 42 34.0 Call 0.02 0.13 0.17 0.09 0 460 35.0 Call 0.03 0.10 0.07 0.00 1 268 36.0 Call 0.03 0.12 0.07 0.00 0 359 37.0 Call 0.05 0.11 0.09 0.03 0 258 38.0 Call 0.02 0.10 0.06 0.00 0 530 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.20 0.14 -0.03 0 134 6.0 Put 0.18 0.27 0.22 0.00 0 27 7.0 Put 0.30 0.40 0.40 0.05 0 150 8.0 Put 0.51 0.57 0.50 -0.04 2 342 9.0 Put 0.73 0.82 0.78 0.00 0 503 10.0 Put 1.06 1.14 1.12 0.02 0 5,463 11.0 Put 1.45 1.54 1.37 -0.12 20 172 12.0 Put 1.92 2.03 1.99 0.01 22 336 13.0 Put 2.48 2.61 2.69 0.14 0 655 14.0 Put 3.15 3.30 3.30 0.09 0 324 15.0 Put 3.85 4.05 3.98 0.05 10 1,052 16.0 Put 4.65 4.80 4.65 -0.06 0 1,148 17.0 Put 5.45 5.65 5.73 0.19 0 185 18.0 Put 6.30 6.55 6.44 0.04 0 533 19.0 Put 7.20 7.45 6.55 -0.75 0 295 20.0 Put 8.10 8.35 8.37 0.16 0 175 21.0 Put 9.10 9.25 7.75 -1.40 0 520 22.0 Put 9.95 10.20 8.11 -1.98 0 1,056 23.0 Put 11.00 11.15 9.05 -2.00 0 619 24.0 Put 11.95 12.10 11.25 -0.77 0 161 25.0 Put 12.55 13.30 12.91 -0.08 0 707 26.0 Put 13.50 14.25 13.00 -0.97 0 66 27.0 Put 14.50 15.25 12.70 -2.26 0 147 28.0 Put 15.45 16.25 11.45 -4.49 0 47 29.0 Put 16.45 17.20 17.40 0.47 0 171 30.0 Put 17.45 18.20 15.52 -2.39 0 106 31.0 Put 18.40 19.20 18.74 -0.17 0 5 32.0 Put 19.40 20.20 18.15 -1.75 0 72 33.0 Put 20.40 21.20 12.72 -8.17 0 260 34.0 Put 21.40 22.20 17.50 -4.38 0 194 35.0 Put 22.40 23.20 21.35 -1.53 0 327 36.0 Put 23.35 24.15 17.10 -6.77 0 844 37.0 Put 24.35 25.15 24.50 -0.36 0 1,761 38.0 Put 25.35 26.15 25.30 -0.56 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 136 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.10 11.25 10.92 -0.26 0 1 2.0 Call 10.10 10.25 9.89 -0.29 0 0 3.0 Call 9.10 9.25 9.11 -0.07 0 1 4.0 Call 8.10 8.30 8.15 -0.06 0 1 5.0 Call 7.15 7.35 9.96 2.69 0 27 6.0 Call 6.25 6.40 7.92 1.58 0 1,117 7.0 Call 5.40 5.60 7.55 2.07 0 490 8.0 Call 4.60 4.80 4.85 0.17 30 510 9.0 Call 3.90 4.00 4.50 0.56 0 45 10.0 Call 3.20 3.35 3.35 0.06 1 1,300 11.0 Call 2.67 2.74 2.67 -0.05 0 234 12.0 Call 2.17 2.30 2.29 0.06 20 377 13.0 Call 1.76 1.85 1.78 -0.03 11 448 14.0 Call 1.42 1.51 1.40 -0.06 110 1,043 15.0 Call 1.13 1.23 1.20 0.02 82 1,422 16.0 Call 0.92 1.01 1.06 0.09 51 469 17.0 Call 0.76 0.84 0.86 0.06 6 1,578 18.0 Call 0.61 0.69 0.67 0.02 0 1,484 19.0 Call 0.51 0.58 0.60 0.05 0 1,074 20.0 Call 0.45 0.49 0.47 0.00 68 3,042 21.0 Call 0.35 0.42 0.39 0.00 10 834 22.0 Call 0.30 0.36 0.36 0.03 0 353 23.0 Call 0.26 0.32 0.31 0.02 25 960 24.0 Call 0.22 0.28 0.31 0.06 0 1,137 25.0 Call 0.19 0.25 0.22 0.00 17 3,128 26.0 Call 0.16 0.27 0.23 0.02 1 860 27.0 Call 0.14 0.24 0.23 0.04 0 349 28.0 Call 0.12 0.23 0.22 0.04 0 850 29.0 Call 0.11 0.21 0.14 -0.02 0 177 30.0 Call 0.11 0.19 0.10 -0.05 5 4,109 31.0 Call 0.08 0.19 0.15 0.01 0 659 32.0 Call 0.07 0.18 0.13 0.00 0 326 33.0 Call 0.06 0.17 0.19 0.07 0 311 34.0 Call 0.06 0.16 0.23 0.12 0 866 35.0 Call 0.05 0.15 0.10 0.00 0 1,250 36.0 Call 0.04 0.15 0.25 0.15 0 370 37.0 Call 0.04 0.14 0.19 0.09 0 327 38.0 Call 0.03 0.13 0.22 0.13 0 370 39.0 Call 0.03 0.13 0.10 0.01 0 235 40.0 Call 0.08 0.13 0.10 0.01 1 3,054 41.0 Call 0.02 0.12 0.11 0.03 0 640 42.0 Call 0.02 0.12 0.11 0.03 0 687 43.0 Call 0.02 0.12 0.13 0.05 0 1,034 44.0 Call 0.02 0.11 0.06 -0.02 3 2,494 45.0 Call 0.05 0.11 0.14 0.07 0 3,904 46.0 Call 0.01 0.11 0.10 0.03 0 572 47.0 Call 0.01 0.11 0.08 0.01 0 62 48.0 Call 0.01 0.11 0.08 0.02 0 755 49.0 Call 0.00 0.11 0.91 0.85 0 98 50.0 Call 0.00 0.09 0.09 0.03 0 2,264 51.0 Call 0.01 0.08 0.08 0.02 4 394 52.0 Call 0.00 0.10 0.06 0.00 0 328 53.0 Call 0.00 0.10 0.06 0.00 0 232 54.0 Call 0.00 0.10 0.37 0.32 0 164 55.0 Call 0.00 0.10 0.11 0.06 0 555 56.0 Call 0.00 0.10 0.18 0.13 0 293 57.0 Call 0.00 0.10 0.05 0.00 0 204 58.0 Call 0.00 0.09 0.05 0.00 0 401 59.0 Call 0.00 0.09 0.05 0.00 0 255 60.0 Call 0.05 0.09 0.05 0.00 0 3,808 61.0 Call 0.00 0.09 0.04 -0.01 0 294 62.0 Call 0.00 0.09 0.05 0.00 0 367 63.0 Call 0.00 0.09 0.05 0.00 0 574 64.0 Call 0.00 0.09 0.05 0.01 0 548 65.0 Call 0.03 0.09 0.04 0.00 0 7,280 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.04 0.02 0.00 0 5,187 2.0 Put 0.00 0.08 0.03 -0.01 0 747 3.0 Put 0.02 0.12 0.06 -0.01 0 277 4.0 Put 0.07 0.17 0.13 0.01 0 1,768 5.0 Put 0.16 0.24 0.18 -0.02 200 1,453 6.0 Put 0.26 0.30 0.27 -0.01 48 2,839 7.0 Put 0.41 0.45 0.42 -0.01 1,627 4,378 8.0 Put 0.61 0.66 0.64 0.00 6 2,538 9.0 Put 0.87 0.93 0.94 0.04 541 3,629 10.0 Put 1.21 1.27 1.27 0.03 776 7,560 11.0 Put 1.62 1.71 1.54 -0.12 30 2,871 12.0 Put 2.12 2.22 2.18 0.01 5 1,176 13.0 Put 2.70 2.80 2.58 -0.16 30 2,096 14.0 Put 3.35 3.50 3.40 0.01 0 2,785 15.0 Put 4.05 4.20 4.15 0.05 0 1,701 16.0 Put 4.80 4.95 4.65 -0.23 2 1,712 17.0 Put 5.60 5.80 5.67 -0.03 1 303 18.0 Put 6.50 6.65 6.25 -0.29 80 700 19.0 Put 7.35 7.55 7.23 -0.20 0 713 20.0 Put 8.25 8.45 8.05 -0.29 47 2,322 21.0 Put 9.15 9.35 7.60 -1.66 0 756 22.0 Put 10.15 10.30 10.17 -0.02 0 674 23.0 Put 11.05 11.25 9.65 -1.50 0 234 24.0 Put 12.05 12.20 11.41 -0.69 0 1,640 25.0 Put 12.60 13.35 13.07 0.01 0 636 26.0 Put 13.55 14.30 13.75 -0.29 9 842 27.0 Put 14.55 15.30 14.70 -0.32 0 517 28.0 Put 15.55 16.20 13.90 -2.10 0 749 29.0 Put 16.50 17.25 16.76 -0.22 0 45 30.0 Put 17.80 18.15 18.10 0.13 0 969 31.0 Put 18.45 19.25 18.37 -0.58 0 269 32.0 Put 19.45 20.25 19.70 -0.24 0 127 33.0 Put 20.40 21.20 20.87 -0.05 0 61 34.0 Put 21.40 22.20 21.16 -0.75 0 99 35.0 Put 22.40 23.20 22.65 -0.25 0 226 36.0 Put 23.40 24.20 23.67 -0.23 0 123 37.0 Put 24.40 25.20 23.40 -1.49 0 67 38.0 Put 25.35 26.20 22.95 -2.93 0 1,124 39.0 Put 26.35 27.20 26.59 -0.29 1 32 40.0 Put 27.35 28.20 27.40 -0.47 0 799 41.0 Put 28.35 29.20 28.74 -0.13 0 528 42.0 Put 29.35 30.20 30.24 0.38 0 603 43.0 Put 30.35 31.15 30.87 0.01 0 738 44.0 Put 31.35 32.15 21.05 -10.81 0 161 45.0 Put 32.35 33.15 31.30 -1.55 0 319 46.0 Put 33.35 34.15 21.20 -12.65 0 112 47.0 Put 34.30 35.15 24.80 -10.04 0 7 48.0 Put 35.30 36.15 21.50 -14.34 0 7 49.0 Put 36.30 37.15 25.85 -10.99 0 2 50.0 Put 37.30 38.15 37.55 -0.28 0 69 51.0 Put 38.30 39.15 28.85 -9.98 0 12 52.0 Put 39.30 40.15 26.50 -13.33 0 0 53.0 Put 40.30 41.15 27.50 -13.33 0 0 54.0 Put 41.30 42.15 28.35 -13.48 0 0 55.0 Put 42.30 43.15 29.30 -13.53 0 0 56.0 Put 43.30 44.15 37.00 -6.82 0 0 57.0 Put 44.30 45.15 32.40 -12.42 0 0 58.0 Put 45.30 46.15 0.00 0.00 0 0 59.0 Put 46.30 47.15 34.20 -12.62 0 0 60.0 Put 47.35 48.15 44.90 -2.92 0 1,726 61.0 Put 48.35 49.15 46.05 -2.77 0 481 62.0 Put 49.35 50.15 46.95 -2.87 0 285 63.0 Put 50.30 51.20 37.10 -13.72 0 2 64.0 Put 51.30 52.35 38.00 -13.82 0 0 65.0 Put 52.30 53.35 51.23 -1.59 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 192 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.05 10.30 0.00 0.00 0 0 3.0 Call 9.05 9.30 11.32 2.13 0 1 4.0 Call 8.10 8.35 10.38 2.14 0 1 5.0 Call 7.20 7.40 0.00 0.00 0 0 6.0 Call 6.35 6.55 0.00 0.00 0 0 7.0 Call 5.55 5.70 8.35 2.71 0 1 8.0 Call 4.80 4.95 7.45 2.56 0 1 9.0 Call 4.15 4.30 5.15 0.94 0 0 10.0 Call 3.50 3.70 3.65 0.04 0 29 11.0 Call 3.00 3.15 3.15 0.08 0 154 12.0 Call 2.57 2.68 2.62 0.00 0 108 13.0 Call 2.18 2.28 2.38 0.15 25 91 14.0 Call 1.82 1.95 2.10 0.22 2 68 15.0 Call 1.57 1.65 1.56 -0.05 142 200 16.0 Call 1.30 1.42 1.92 0.56 0 199 17.0 Call 1.13 1.23 1.19 0.01 0 276 18.0 Call 0.97 1.07 1.00 -0.02 200 110 19.0 Call 0.82 0.92 0.92 0.05 0 68 20.0 Call 0.71 0.81 0.76 0.00 80 849 21.0 Call 0.62 0.72 0.68 0.01 100 111 22.0 Call 0.54 0.63 0.61 0.03 0 51 23.0 Call 0.48 0.55 0.67 0.16 0 4 24.0 Call 0.41 0.50 0.56 0.10 0 5 25.0 Call 0.37 0.45 0.45 0.04 10 290 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.02 0.11 0.00 0.00 0 0 3.0 Put 0.05 0.18 0.12 0.00 0 337 4.0 Put 0.13 0.26 0.19 0.00 0 1 5.0 Put 0.26 0.31 0.28 0.00 39 819 6.0 Put 0.41 0.46 0.44 0.00 12 617 7.0 Put 0.61 0.67 0.63 -0.01 2 1,523 8.0 Put 0.86 0.92 0.90 0.01 0 1,102 9.0 Put 1.17 1.25 1.25 0.04 0 1,412 10.0 Put 1.56 1.64 1.66 0.06 0 1,458 11.0 Put 2.01 2.11 2.04 -0.02 4 13 12.0 Put 2.55 2.65 2.61 0.01 20 285 13.0 Put 3.15 3.25 3.10 -0.10 2 1,229 14.0 Put 3.80 3.90 3.60 -0.24 1 135 15.0 Put 4.50 4.65 4.55 0.00 0 28 16.0 Put 5.25 5.40 5.50 0.21 0 17 17.0 Put 6.00 6.20 5.45 -0.65 0 20 18.0 Put 6.85 7.00 6.50 -0.43 0 481 19.0 Put 7.70 7.85 7.20 -0.57 0 162 20.0 Put 8.25 8.85 7.93 -0.72 0 513 21.0 Put 9.10 9.75 9.75 0.21 0 459 22.0 Put 10.00 10.70 9.80 -0.65 0 1 23.0 Put 10.90 11.60 0.00 0.00 0 0 24.0 Put 11.85 12.55 11.62 -0.68 0 188 25.0 Put 12.80 13.55 11.24 -2.01 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 206 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.15 7.60 8.40 1.09 0 1 6.0 Call 5.95 6.95 0.00 0.00 0 0 7.0 Call 5.55 5.90 0.00 0.00 0 0 8.0 Call 4.75 5.15 4.91 -0.01 0 32 9.0 Call 4.15 4.40 6.31 2.04 0 2 10.0 Call 3.55 3.85 3.68 -0.01 40 96 11.0 Call 3.10 3.25 4.00 0.84 0 2 12.0 Call 2.64 2.77 2.66 -0.05 22 25 13.0 Call 2.28 2.38 3.80 1.47 0 201 14.0 Call 1.95 2.05 2.25 0.25 0 28 15.0 Call 1.66 1.77 1.75 0.04 0 196 16.0 Call 1.41 1.53 1.60 0.13 3 350 17.0 Call 1.23 1.33 1.40 0.12 1 529 18.0 Call 1.06 1.15 1.06 -0.05 16 128 19.0 Call 0.91 1.03 1.39 0.42 0 68 20.0 Call 0.80 0.93 0.80 -0.06 0 534 21.0 Call 0.69 0.79 0.82 0.08 0 277 22.0 Call 0.61 0.69 0.67 0.02 0 758 23.0 Call 0.54 0.62 0.59 0.01 0 33 24.0 Call 0.48 0.55 0.78 0.26 0 140 25.0 Call 0.43 0.49 0.47 0.01 0 2,902 26.0 Call 0.38 0.47 0.67 0.25 0 111 27.0 Call 0.33 0.43 0.60 0.22 0 54 28.0 Call 0.30 0.37 0.35 0.01 5 1,754 29.0 Call 0.27 0.34 0.71 0.40 0 68 30.0 Call 0.25 0.35 0.35 0.06 0 398 31.0 Call 0.23 0.33 1.18 0.90 0 12 32.0 Call 0.21 0.33 0.24 -0.02 0 65 33.0 Call 0.19 0.34 0.24 0.00 0 59 34.0 Call 0.17 0.29 0.23 0.00 1 5 35.0 Call 0.16 0.24 0.32 0.11 0 424 36.0 Call 0.15 0.30 0.23 0.03 0 10 37.0 Call 0.13 0.28 0.22 0.04 1 272 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.26 0.32 0.31 0.02 0 2,081 6.0 Put 0.42 0.50 0.47 0.01 38 140 7.0 Put 0.63 0.73 0.69 0.01 33 1,165 8.0 Put 0.87 1.00 0.95 0.01 259 385 9.0 Put 1.21 1.35 1.26 -0.02 0 270 10.0 Put 1.63 1.76 1.72 0.03 0 158 11.0 Put 2.10 2.22 2.15 -0.01 4 44 12.0 Put 2.62 2.77 2.70 0.01 0 99 13.0 Put 3.25 3.35 3.20 -0.10 0 593 14.0 Put 3.90 4.00 3.90 -0.06 0 45 15.0 Put 4.60 4.75 4.15 -0.51 0 155 16.0 Put 5.30 5.50 4.30 -1.11 0 70 17.0 Put 6.10 6.30 5.15 -1.05 0 297 18.0 Put 6.65 7.15 6.50 -0.52 0 71 19.0 Put 7.45 8.05 6.47 -1.40 0 366 20.0 Put 8.30 8.90 7.75 -0.99 0 59 21.0 Put 9.20 9.85 8.79 -0.83 0 200 22.0 Put 10.05 10.75 6.85 -3.66 0 3 23.0 Put 11.00 11.70 11.90 0.47 0 407 24.0 Put 11.90 12.65 6.01 -6.35 0 4 25.0 Put 12.85 13.60 8.69 -4.61 0 2 26.0 Put 13.75 14.55 12.05 -2.20 0 6 27.0 Put 14.70 15.50 12.80 -2.40 0 21 28.0 Put 15.65 16.50 12.22 -3.93 0 2 29.0 Put 16.60 17.45 0.00 0.00 0 0 30.0 Put 17.60 18.45 18.10 0.01 0 5 31.0 Put 18.55 19.40 0.00 0.00 0 0 32.0 Put 19.50 20.40 18.25 -1.80 0 10 33.0 Put 20.50 21.40 11.00 -10.03 0 2 34.0 Put 21.45 22.35 12.10 -9.90 0 1 35.0 Put 22.45 23.35 22.04 -0.94 0 76 36.0 Put 23.45 24.35 22.62 -1.34 0 74 37.0 Put 24.40 25.30 24.00 -0.94 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 297 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.50 4.75 4.75 0.18 0 615 10.0 Call 4.00 4.25 4.12 0.07 1 14 11.0 Call 3.50 3.75 3.63 -0.02 57 74 12.0 Call 3.10 3.35 3.45 0.20 0 5 13.0 Call 2.69 2.97 3.02 0.17 1 124 14.0 Call 2.45 2.66 2.50 -0.06 1 12 15.0 Call 2.10 2.52 2.25 -0.02 0 59 16.0 Call 1.88 2.07 1.91 -0.07 0 177 17.0 Call 1.65 1.86 1.81 0.05 2 1,535 18.0 Call 1.50 1.66 2.00 0.42 0 2,010 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 0.69 2.37 1.93 0.40 0 459 10.0 Put 1.11 2.37 2.46 0.46 0 187 11.0 Put 1.87 3.55 3.12 0.54 0 22 12.0 Put 2.13 4.15 3.70 0.54 0 30 13.0 Put 2.70 4.75 3.75 0.00 0 56 14.0 Put 3.35 5.45 3.61 -0.83 0 3 15.0 Put 4.00 6.15 4.97 -0.16 0 33 16.0 Put 4.70 6.05 4.58 -1.24 0 1 17.0 Put 5.40 7.65 6.55 -0.03 0 1 18.0 Put 6.65 8.45 5.95 -1.44 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 500 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.05 11.40 11.25 0.07 0 14 2.0 Call 9.95 10.40 10.45 0.27 1 16 3.0 Call 9.05 9.45 9.30 0.04 0 37 4.0 Call 8.25 8.65 10.70 2.19 0 3 5.0 Call 7.55 7.90 7.90 0.09 5 76 6.0 Call 6.90 7.25 7.47 0.32 16 16 7.0 Call 6.25 6.60 6.70 0.20 0 61 8.0 Call 5.70 6.05 6.18 0.32 0 508 9.0 Call 5.20 5.55 5.25 -0.13 1 190 10.0 Call 4.70 5.10 4.85 -0.05 2 723 11.0 Call 4.30 4.60 4.74 0.32 5 1,802 12.0 Call 3.90 4.30 4.06 -0.03 0 4,566 13.0 Call 3.60 3.90 4.00 0.24 1 6,058 14.0 Call 3.25 3.60 3.30 -0.12 11 4,382 15.0 Call 3.00 3.35 3.25 0.08 13 6,659 16.0 Call 2.81 3.10 2.90 -0.05 1 447 17.0 Call 2.51 2.89 2.87 0.13 2 267 18.0 Call 2.45 2.70 2.45 -0.10 0 361 19.0 Call 2.30 2.45 2.40 0.03 1 381 20.0 Call 2.04 2.29 2.17 -0.02 1 4,905 21.0 Call 1.83 2.32 2.16 0.12 0 297 22.0 Call 1.64 2.11 1.73 -0.16 0 258 23.0 Call 1.61 1.87 1.73 -0.03 0 373 24.0 Call 1.54 1.82 1.65 -0.01 0 322 25.0 Call 1.44 1.68 1.52 -0.04 2 2,919 26.0 Call 1.35 1.57 1.48 0.02 6 675 27.0 Call 1.16 1.49 1.31 -0.05 5 466 28.0 Call 1.16 1.46 1.28 -0.01 0 364 29.0 Call 1.08 1.32 1.29 0.06 2 496 30.0 Call 1.11 1.27 1.10 -0.07 0 2,176 31.0 Call 0.98 1.20 1.78 0.67 0 337 32.0 Call 0.92 1.15 1.15 0.08 0 219 33.0 Call 0.88 1.16 1.10 0.07 0 241 34.0 Call 0.41 2.20 1.50 0.51 0 395 35.0 Call 0.82 1.10 1.00 0.05 0 2,226 36.0 Call 0.36 2.10 0.81 -0.10 0 137 37.0 Call 0.73 1.41 1.02 0.15 0 95 38.0 Call 0.75 1.20 1.00 0.17 0 647 39.0 Call 0.65 1.98 0.93 0.14 0 192 40.0 Call 0.70 0.77 0.70 -0.05 12 3,556 41.0 Call 0.60 0.93 0.90 0.17 0 80 42.0 Call 0.09 1.75 0.80 0.08 0 379 43.0 Call 0.09 1.75 0.76 0.06 0 509 44.0 Call 0.45 1.20 0.90 0.21 0 116 45.0 Call 0.45 0.71 0.56 -0.12 10 1,614 46.0 Call 0.55 1.78 0.79 0.13 0 57 47.0 Call 0.28 1.75 0.70 0.05 0 37 48.0 Call 0.08 1.73 0.65 0.02 0 49 49.0 Call 0.41 1.71 1.58 0.96 0 29 50.0 Call 0.50 0.65 0.55 -0.06 2 1,874 51.0 Call 0.00 1.67 0.68 0.09 0 86 52.0 Call 0.00 1.66 0.65 0.07 0 49 53.0 Call 0.08 1.10 0.63 0.06 0 50 54.0 Call 0.00 1.62 0.55 0.00 0 22 55.0 Call 0.41 0.85 0.60 0.06 0 1,377 56.0 Call 0.00 1.60 0.58 0.06 0 59 57.0 Call 0.00 1.58 0.58 0.07 0 9 58.0 Call 0.03 1.57 0.57 0.07 0 38 59.0 Call 0.09 1.56 0.56 0.08 0 26 60.0 Call 0.30 0.53 0.42 -0.05 3 789 61.0 Call 0.15 1.20 0.50 0.04 0 16 62.0 Call 0.22 1.52 0.45 0.01 0 225 63.0 Call 0.12 1.00 0.45 0.02 0 560 64.0 Call 0.10 0.69 0.36 -0.05 0 77 65.0 Call 0.35 0.44 0.37 -0.03 6 9,649 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.15 0.25 0.23 0.03 0 672 3.0 Put 0.18 0.45 0.33 -0.03 0 483 4.0 Put 0.46 1.23 0.50 -0.18 0 37 5.0 Put 0.50 1.38 0.78 -0.22 0 458 6.0 Put 0.70 2.01 1.00 -0.35 0 119 7.0 Put 1.47 1.95 1.57 -0.12 0 99 8.0 Put 1.92 2.10 1.96 -0.08 7 1,722 9.0 Put 2.21 3.35 2.36 -0.18 0 191 10.0 Put 2.92 3.15 3.00 -0.05 7 759 11.0 Put 3.25 3.80 3.50 -0.05 0 335 12.0 Put 3.95 4.45 3.92 -0.27 0 320 13.0 Put 4.00 5.65 4.52 -0.31 0 158 14.0 Put 4.20 6.35 5.10 -0.37 0 331 15.0 Put 5.90 6.35 5.91 -0.28 12 645 16.0 Put 6.55 7.75 6.60 -0.35 0 251 17.0 Put 6.30 8.55 6.60 -1.10 0 115 18.0 Put 7.05 9.35 7.95 -0.54 0 184 19.0 Put 7.80 10.15 8.35 -0.93 0 105 20.0 Put 8.70 10.95 8.70 -1.37 0 297 21.0 Put 10.20 11.80 10.05 -0.84 0 257 22.0 Put 10.20 12.60 10.80 -0.92 0 160 23.0 Put 11.05 12.80 11.05 -1.51 0 95 24.0 Put 11.90 14.35 13.36 -0.08 0 117 25.0 Put 12.90 15.00 15.10 0.78 0 1,690 26.0 Put 13.80 16.10 15.78 0.59 0 178 27.0 Put 14.65 17.00 12.93 -3.14 0 347 28.0 Put 15.45 17.90 17.20 0.21 0 137 29.0 Put 16.35 18.80 17.53 -0.38 0 97 30.0 Put 17.30 19.70 17.95 -0.88 0 193 31.0 Put 18.25 20.65 18.89 -0.87 0 7 32.0 Put 19.35 21.60 20.25 -0.45 0 166 33.0 Put 20.30 22.50 21.28 -0.36 0 9 34.0 Put 21.30 23.15 21.61 -0.98 0 11 35.0 Put 22.40 24.25 22.74 -0.80 0 115 36.0 Put 23.25 25.35 25.02 0.54 0 53 37.0 Put 23.95 26.25 23.59 -1.84 0 12 38.0 Put 24.90 27.20 25.10 -1.28 0 54 39.0 Put 25.90 28.15 27.45 0.12 0 34 40.0 Put 26.90 29.10 26.00 -2.28 0 1,019 41.0 Put 27.90 30.10 29.67 0.41 0 22 42.0 Put 28.85 31.05 28.24 -1.99 0 242 43.0 Put 29.85 32.00 29.43 -1.78 0 37 44.0 Put 30.85 32.95 24.79 -7.40 0 40 45.0 Put 31.80 33.90 31.60 -1.57 0 21 46.0 Put 32.80 34.90 32.28 -1.87 0 9 47.0 Put 33.80 35.85 33.06 -2.07 0 90 48.0 Put 34.80 36.80 34.27 -1.84 0 125 49.0 Put 35.80 38.30 33.70 -3.39 0 16 50.0 Put 36.70 39.30 37.95 -0.12 5 28 51.0 Put 37.75 40.30 37.14 -1.91 0 5 52.0 Put 38.75 41.25 38.59 -1.44 0 131 53.0 Put 39.75 42.25 0.00 0.00 0 0 54.0 Put 40.60 43.25 40.68 -1.32 0 204 55.0 Put 41.70 44.25 41.32 -1.66 0 12 56.0 Put 42.65 45.25 42.03 -1.94 0 399 57.0 Put 43.55 46.25 43.50 -1.45 0 8 58.0 Put 44.55 47.25 36.59 -9.35 0 8 59.0 Put 45.55 48.25 45.60 -1.33 0 6 60.0 Put 46.55 49.20 46.24 -1.67 0 474 61.0 Put 47.55 50.20 36.45 -12.45 0 154 62.0 Put 48.55 51.20 40.25 -9.64 0 9 63.0 Put 49.50 52.20 40.30 -10.58 0 120 64.0 Put 50.50 53.25 0.00 0.00 0 0 65.0 Put 51.45 54.25 50.70 -2.16 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. September 07, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.49 11.52 11.47 -0.71 -5.83 4800X4800 0.00 0.00 5 Wed Sep 7 2022 4:17:54 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 9 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.40 6.60 0.00 0.00 0 0 6.0 Call 5.40 5.60 0.00 0.00 0 0 7.0 Call 4.40 4.60 0.00 0.00 0 0 7.5 Call 3.90 4.10 0.00 0.00 0 0 8.0 Call 3.40 3.60 0.00 0.00 0 0 8.5 Call 2.94 3.15 0.00 0.00 0 0 9.0 Call 2.42 2.64 2.67 -0.53 3 0 9.5 Call 1.97 2.14 3.00 0.28 0 4 10.0 Call 1.46 1.60 1.64 -0.59 753 11 10.5 Call 1.06 1.16 1.18 -0.58 667 21 11.0 Call 0.67 0.70 0.70 -0.60 489 17 11.5 Call 0.33 0.37 0.35 -0.53 1,424 915 12.0 Call 0.15 0.16 0.16 -0.37 2,760 1,469 12.5 Call 0.06 0.07 0.07 -0.20 5,512 3,073 13.0 Call 0.02 0.03 0.03 -0.10 1,668 2,798 13.5 Call 0.01 0.02 0.01 -0.04 866 1,315 14.0 Call 0.00 0.03 0.02 0.00 20 670 14.5 Call 0.00 0.01 0.02 0.00 36 1,224 15.0 Call 0.00 0.03 0.01 0.00 30 177 15.5 Call 0.00 0.03 0.02 0.02 46 162 16.0 Call 0.00 0.03 0.02 0.02 0 429 16.5 Call 0.00 0.03 0.01 0.01 0 61 17.0 Call 0.00 0.03 0.02 0.02 0 57 17.5 Call 0.00 0.03 0.03 0.03 0 131 18.0 Call 0.00 0.03 0.03 0.03 0 54 18.5 Call 0.00 0.03 0.02 0.02 0 6 19.0 Call 0.00 0.03 0.02 0.02 0 9 19.5 Call 0.00 0.01 0.08 0.08 0 37 20.0 Call 0.00 0.03 0.02 0.02 0 630 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.05 0 24 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.01 0.04 0.04 0 1 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 30 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 7.5 Put 0.00 0.01 0.02 0.02 0 3 8.0 Put 0.00 0.03 0.01 0.00 34 205 8.5 Put 0.01 0.02 0.01 -0.01 36 295 9.0 Put 0.02 0.03 0.02 -0.01 1,306 545 9.5 Put 0.04 0.05 0.04 0.00 1,196 788 10.0 Put 0.06 0.07 0.06 0.00 3,658 1,677 10.5 Put 0.11 0.13 0.11 0.03 1,965 1,612 11.0 Put 0.20 0.23 0.22 0.09 10,222 1,738 11.5 Put 0.37 0.40 0.39 0.19 13,996 1,269 12.0 Put 0.65 0.69 0.68 0.32 3,857 4,369 12.5 Put 1.05 1.12 1.07 0.47 796 3,796 13.0 Put 1.51 1.59 1.55 0.59 585 1,444 13.5 Put 1.99 2.10 2.03 0.65 408 671 14.0 Put 2.48 2.57 2.51 0.65 28 738 14.5 Put 2.97 3.10 2.91 0.56 2 290 15.0 Put 3.45 3.60 2.93 0.09 1 274 15.5 Put 3.95 4.10 3.45 0.12 1 524 16.0 Put 4.45 4.60 3.84 0.01 0 44 16.5 Put 4.95 5.10 2.40 -1.93 0 1 17.0 Put 5.45 5.60 4.70 -0.13 0 2 17.5 Put 5.90 6.10 5.01 -0.32 0 8 18.0 Put 6.30 6.60 5.60 -0.23 0 2 18.5 Put 6.70 7.10 0.00 0.00 0 0 19.0 Put 7.40 7.60 6.60 -0.23 0 26 19.5 Put 7.95 8.10 0.00 0.00 0 0 20.0 Put 8.30 8.60 7.61 -0.22 0 7 21.0 Put 9.30 9.60 8.55 -0.28 0 2 22.0 Put 10.15 10.60 9.90 0.07 2 3 23.0 Put 11.30 11.60 8.35 -2.48 0 2 24.0 Put 12.40 12.60 0.00 0.00 0 0 25.0 Put 13.25 13.60 12.95 0.13 1 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 9 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.40 10.60 10.65 -0.53 1 0 2.0 Call 9.40 9.55 11.40 1.22 0 1 3.0 Call 8.40 8.55 0.00 0.00 0 0 4.0 Call 7.40 7.55 8.70 0.52 0 0 5.0 Call 6.40 6.60 9.08 1.90 0 176 6.0 Call 5.40 5.55 8.56 2.38 0 2,451 7.0 Call 4.45 4.55 5.57 0.38 0 546 7.5 Call 3.95 4.05 4.93 0.23 0 1 8.0 Call 3.45 3.60 5.15 0.94 0 11 8.5 Call 2.99 3.10 3.51 -0.21 0 20 9.0 Call 2.51 2.61 5.91 2.67 0 15 9.5 Call 2.06 2.13 2.25 -0.51 6 9 10.0 Call 1.61 1.69 1.75 -0.55 866 273 10.5 Call 1.21 1.27 1.26 -0.59 18 8 11.0 Call 0.84 0.90 0.94 -0.48 40 269 11.5 Call 0.54 0.59 0.60 -0.45 65 74 12.0 Call 0.34 0.37 0.37 -0.37 2,638 2,936 12.5 Call 0.20 0.22 0.20 -0.28 1,409 1,515 13.0 Call 0.11 0.13 0.12 -0.17 458 2,897 13.5 Call 0.06 0.09 0.07 -0.11 715 789 14.0 Call 0.04 0.06 0.05 -0.05 320 3,032 14.5 Call 0.03 0.04 0.04 -0.03 844 1,900 15.0 Call 0.02 0.03 0.02 -0.02 671 8,585 15.5 Call 0.01 0.03 0.03 0.00 21 446 16.0 Call 0.01 0.03 0.02 -0.01 166 4,207 16.5 Call 0.00 0.03 0.03 0.01 0 165 17.0 Call 0.01 0.02 0.02 0.00 9 2,584 17.5 Call 0.00 0.03 0.05 0.03 0 573 18.0 Call 0.00 0.03 0.02 0.00 11 3,671 18.5 Call 0.00 0.03 0.06 0.05 0 400 19.0 Call 0.00 0.03 0.01 0.00 4 2,228 20.0 Call 0.00 0.03 0.01 0.00 4 5,313 21.0 Call 0.00 0.03 0.02 0.02 0 1,235 22.0 Call 0.00 0.03 0.02 0.02 1 1,031 23.0 Call 0.00 0.03 0.01 0.01 1 1,371 24.0 Call 0.00 0.03 0.02 0.02 0 1,269 25.0 Call 0.00 0.03 0.01 0.01 0 1,984 26.0 Call 0.00 0.03 0.01 0.01 0 540 27.0 Call 0.00 0.03 0.04 0.04 0 635 28.0 Call 0.00 0.02 0.02 0.02 1 912 29.0 Call 0.00 0.02 0.01 0.01 0 472 30.0 Call 0.00 0.03 0.01 0.01 0 3,279 31.0 Call 0.00 0.03 0.02 0.02 1 516 32.0 Call 0.00 0.03 0.02 0.02 0 611 33.0 Call 0.00 0.03 0.03 0.03 0 527 34.0 Call 0.00 0.03 0.01 0.01 0 376 35.0 Call 0.00 0.03 0.01 0.01 0 1,171 36.0 Call 0.00 0.03 0.09 0.09 0 538 37.0 Call 0.00 0.03 0.06 0.06 0 643 38.0 Call 0.00 0.03 0.07 0.07 0 414 39.0 Call 0.00 0.02 0.01 0.01 0 769 40.0 Call 0.00 0.01 0.01 0.01 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 165 2.0 Put 0.00 0.02 0.03 0.03 0 562 3.0 Put 0.00 0.02 0.01 0.01 0 202 4.0 Put 0.00 0.02 0.05 0.05 0 147 5.0 Put 0.00 0.02 0.01 0.01 0 2,257 6.0 Put 0.00 0.02 0.02 0.02 0 249 7.0 Put 0.01 0.03 0.03 0.01 5 3,174 7.5 Put 0.02 0.04 0.02 0.00 0 2,147 8.0 Put 0.04 0.05 0.04 0.00 73 4,825 8.5 Put 0.06 0.08 0.06 0.01 204 198 9.0 Put 0.08 0.10 0.09 0.03 460 5,881 9.5 Put 0.12 0.14 0.12 0.04 45 2,067 10.0 Put 0.18 0.20 0.18 0.05 2,481 9,382 10.5 Put 0.26 0.29 0.26 0.08 1,141 2,233 11.0 Put 0.40 0.44 0.41 0.16 2,956 6,222 11.5 Put 0.60 0.62 0.61 0.23 1,121 2,956 12.0 Put 0.86 0.90 0.89 0.32 4,041 22,107 12.5 Put 1.23 1.27 1.23 0.42 228 545 13.0 Put 1.65 1.68 1.65 0.53 367 14,942 13.5 Put 2.07 2.14 1.52 0.01 37 150 14.0 Put 2.53 2.66 2.56 0.63 326 5,649 14.5 Put 3.00 3.10 3.05 0.65 646 9 15.0 Put 3.50 3.60 3.50 0.63 86 3,898 15.5 Put 3.95 4.10 3.20 -0.16 0 3 16.0 Put 4.45 4.60 4.45 0.60 24 2,455 16.5 Put 4.95 5.10 3.40 -0.95 0 26 17.0 Put 5.45 5.60 4.90 0.05 2 5,129 17.5 Put 5.95 6.10 0.00 0.00 0 0 18.0 Put 6.45 6.60 5.90 0.06 3 2,479 18.5 Put 6.95 7.10 6.36 0.02 0 2 19.0 Put 7.45 7.60 7.45 0.61 150 1,209 20.0 Put 8.45 8.60 8.45 0.62 168 2,241 21.0 Put 9.45 9.60 9.35 0.53 2 365 22.0 Put 10.45 10.60 10.51 0.69 7 628 23.0 Put 11.45 11.60 10.51 -0.31 0 578 24.0 Put 12.45 12.60 11.88 0.06 1 334 25.0 Put 13.45 13.60 13.52 0.70 3 1,068 26.0 Put 14.45 14.60 13.90 0.08 1 479 27.0 Put 15.45 15.60 14.79 -0.03 0 238 28.0 Put 16.45 16.60 15.92 0.10 0 258 29.0 Put 17.45 17.60 16.84 0.02 0 250 30.0 Put 18.45 18.60 17.90 0.08 2 476 31.0 Put 18.85 19.60 17.72 -1.10 0 370 32.0 Put 19.85 20.60 19.65 -0.17 0 48 33.0 Put 20.85 21.60 20.60 -0.22 0 15 34.0 Put 21.85 22.60 19.37 -2.45 0 14 35.0 Put 22.85 23.60 21.85 -0.97 0 1 36.0 Put 23.85 24.60 22.84 -0.98 0 0 37.0 Put 24.85 25.60 24.20 -0.62 0 87 38.0 Put 25.85 26.60 25.75 -0.07 0 141 39.0 Put 26.85 27.60 26.40 -0.42 0 0 40.0 Put 27.85 28.60 27.58 -0.24 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.40 6.60 0.00 0.00 0 0 6.0 Call 5.35 5.65 0.00 0.00 0 0 7.0 Call 4.40 4.65 0.00 0.00 0 0 7.5 Call 3.90 4.15 0.00 0.00 0 0 8.0 Call 3.45 3.60 0.00 0.00 0 0 8.5 Call 2.83 3.15 0.00 0.00 0 0 9.0 Call 2.57 2.65 3.07 -0.20 0 2 9.5 Call 2.12 2.23 0.00 0.00 0 0 10.0 Call 1.72 1.80 1.85 -0.51 10 2 10.5 Call 1.33 1.41 1.90 -0.04 0 2 11.0 Call 1.01 1.06 1.06 -0.50 13 0 11.5 Call 0.73 0.78 0.77 -0.43 57 20 12.0 Call 0.51 0.54 0.55 -0.34 175 35 12.5 Call 0.35 0.38 0.35 -0.29 75 63 13.0 Call 0.22 0.25 0.22 -0.23 112 260 13.5 Call 0.14 0.17 0.16 -0.14 58 120 14.0 Call 0.09 0.11 0.11 -0.10 34 228 14.5 Call 0.06 0.09 0.08 -0.06 53 169 15.0 Call 0.04 0.07 0.06 -0.03 203 187 15.5 Call 0.03 0.05 0.06 -0.01 1 58 16.0 Call 0.03 0.05 0.05 -0.01 2 95 16.5 Call 0.02 0.04 0.04 -0.01 10 76 17.0 Call 0.02 0.04 0.05 0.00 0 102 17.5 Call 0.02 0.03 0.04 -0.01 0 693 18.0 Call 0.02 0.03 0.04 -0.01 0 16 18.5 Call 0.02 0.03 0.24 0.19 0 113 19.0 Call 0.00 0.03 0.03 -0.02 0 5 19.5 Call 0.00 0.03 0.05 0.00 0 26 20.0 Call 0.00 0.03 0.05 0.00 0 82 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 25 0 6.0 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.01 0.06 0.00 0.00 0 0 7.5 Put 0.05 0.08 0.00 0.00 0 0 8.0 Put 0.07 0.09 0.07 0.01 59 0 8.5 Put 0.10 0.11 0.10 0.02 1 3 9.0 Put 0.14 0.16 0.16 0.05 60 78 9.5 Put 0.20 0.23 0.12 -0.03 0 56 10.0 Put 0.28 0.31 0.27 0.07 50 70 10.5 Put 0.39 0.44 0.40 0.12 10 102 11.0 Put 0.56 0.59 0.59 0.19 825 72 11.5 Put 0.76 0.82 0.81 0.27 72 323 12.0 Put 1.03 1.10 1.08 0.35 269 411 12.5 Put 1.37 1.42 1.26 0.28 61 2,660 13.0 Put 1.76 1.81 1.65 0.36 85 173 13.5 Put 2.16 2.23 2.14 0.50 50 110 14.0 Put 2.58 2.68 2.41 0.36 13 51 14.5 Put 3.00 3.15 2.54 0.06 3 124 15.0 Put 3.50 3.65 3.51 0.58 24 76 15.5 Put 3.90 4.15 3.65 0.24 0 37 16.0 Put 4.45 4.65 3.53 -0.37 0 9 16.5 Put 5.00 5.15 4.28 -0.11 0 1 17.0 Put 5.45 5.60 5.00 0.12 0 0 17.5 Put 5.95 6.10 5.15 -0.23 0 45 18.0 Put 6.40 6.65 5.50 -0.38 0 12 18.5 Put 6.90 7.15 5.50 -0.88 0 13 19.0 Put 7.40 7.65 4.89 -1.99 0 1 19.5 Put 7.85 8.15 5.30 -2.08 0 33 20.0 Put 8.40 8.65 7.45 -0.43 0 23 21.0 Put 9.40 9.60 0.00 0.00 0 0 22.0 Put 10.35 10.60 9.60 -0.27 0 2 23.0 Put 11.40 11.60 10.55 -0.32 0 13 24.0 Put 12.40 12.60 10.75 -1.12 0 3 25.0 Put 13.30 13.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.35 6.65 0.00 0.00 0 0 6.0 Call 5.35 5.70 0.00 0.00 0 0 7.0 Call 4.40 4.70 7.48 2.26 0 27 8.0 Call 3.45 3.75 5.45 1.20 0 7 9.0 Call 2.64 2.92 2.85 -0.47 5 1 10.0 Call 1.84 1.90 1.90 -0.55 29 110 11.0 Call 1.15 1.20 1.18 -0.49 61 31 12.0 Call 0.65 0.69 0.66 -0.37 193 267 13.0 Call 0.33 0.36 0.33 -0.25 1,203 957 14.0 Call 0.17 0.18 0.20 -0.12 659 2,644 15.0 Call 0.08 0.13 0.10 -0.07 112 1,767 16.0 Call 0.05 0.07 0.09 0.00 2 1,140 17.0 Call 0.02 0.06 0.04 -0.03 5 854 18.0 Call 0.02 0.05 0.04 0.00 132 1,577 19.0 Call 0.03 0.04 0.04 0.01 0 331 20.0 Call 0.02 0.03 0.02 -0.01 1 1,315 21.0 Call 0.01 0.03 0.03 0.00 0 249 22.0 Call 0.00 0.04 0.03 0.01 0 482 23.0 Call 0.01 0.03 0.02 0.00 5 281 24.0 Call 0.00 0.03 0.06 0.04 0 337 25.0 Call 0.00 0.03 0.01 -0.01 0 1,028 26.0 Call 0.00 0.03 0.02 0.00 0 633 27.0 Call 0.00 0.03 0.02 0.00 0 201 28.0 Call 0.00 0.03 0.05 0.03 0 180 29.0 Call 0.00 0.03 0.09 0.07 0 400 30.0 Call 0.00 0.03 0.01 0.00 0 853 31.0 Call 0.00 0.03 0.06 0.05 0 496 32.0 Call 0.00 0.03 0.01 0.00 0 1,348 33.0 Call 0.00 0.03 0.19 0.18 0 788 34.0 Call 0.00 0.03 0.02 0.01 0 194 35.0 Call 0.00 0.03 0.10 0.09 0 154 36.0 Call 0.01 0.02 0.04 0.03 0 331 37.0 Call 0.00 0.03 0.04 0.03 0 188 38.0 Call 0.00 0.03 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.05 0.05 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.00 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.03 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.01 0.03 0.03 0 550 60.0 Call 0.00 0.03 0.01 0.01 0 292 65.0 Call 0.00 0.03 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.03 0.02 0 5,792 6.0 Put 0.01 0.04 0.05 0.02 0 95 7.0 Put 0.03 0.08 0.07 0.01 1 1,146 8.0 Put 0.12 0.14 0.12 0.03 218 690 9.0 Put 0.22 0.23 0.23 0.07 768 910 10.0 Put 0.40 0.42 0.42 0.14 11,998 11,657 11.0 Put 0.71 0.73 0.73 0.22 2,206 4,509 12.0 Put 1.19 1.24 1.19 0.32 766 2,141 13.0 Put 1.87 1.92 1.87 0.45 259 4,618 14.0 Put 2.68 2.76 2.72 0.57 99 6,205 15.0 Put 3.60 3.75 3.52 0.52 311 1,878 16.0 Put 4.50 4.70 4.51 0.58 7 921 17.0 Put 5.50 5.65 5.05 0.16 0 684 18.0 Put 6.45 6.65 6.03 0.16 0 1,189 19.0 Put 7.40 7.65 6.70 -0.16 0 1,428 20.0 Put 8.40 8.65 8.55 0.70 3 6,338 21.0 Put 9.40 9.65 8.94 0.09 0 840 22.0 Put 10.35 10.65 9.93 0.08 0 488 23.0 Put 11.30 11.65 9.88 -0.96 0 499 24.0 Put 12.30 12.65 11.54 -0.30 0 470 25.0 Put 13.30 13.65 12.90 0.06 1 913 26.0 Put 14.20 14.65 13.95 0.11 1 172 27.0 Put 15.35 15.65 14.75 -0.09 0 61 28.0 Put 16.40 16.65 14.80 -1.03 0 302 29.0 Put 17.35 17.60 13.95 -2.88 0 61 30.0 Put 17.85 18.65 16.05 -1.78 0 175 31.0 Put 18.85 19.65 18.10 -0.73 0 182 32.0 Put 19.85 20.60 18.72 -1.11 0 346 33.0 Put 20.85 21.65 21.28 0.46 0 110 34.0 Put 21.85 22.70 20.40 -1.42 0 133 35.0 Put 22.85 23.60 21.10 -1.72 0 51 36.0 Put 23.85 24.60 23.60 -0.22 0 13 37.0 Put 24.85 25.70 24.75 -0.07 0 3 38.0 Put 25.85 26.70 20.58 -5.24 0 5 39.0 Put 26.85 27.65 26.55 -0.27 0 10 40.0 Put 27.85 28.65 27.22 -0.60 0 19 41.0 Put 29.00 29.65 27.70 -1.12 0 2 42.0 Put 29.85 30.65 18.40 -11.42 0 22 43.0 Put 30.85 31.65 19.32 -11.50 0 19 44.0 Put 31.85 32.65 29.95 -1.87 0 0 45.0 Put 32.85 33.65 30.60 -2.22 0 10 46.0 Put 33.85 34.65 21.40 -12.42 0 23 47.0 Put 34.85 35.65 24.50 -10.32 0 5 48.0 Put 35.85 36.65 23.05 -12.77 0 0 49.0 Put 36.85 37.65 34.70 -2.12 0 0 50.0 Put 37.85 38.65 34.85 -2.97 0 1,163 51.0 Put 38.85 39.65 0.00 0.00 0 0 52.0 Put 39.85 40.65 26.60 -13.22 0 0 53.0 Put 40.85 41.65 0.00 0.00 0 0 54.0 Put 41.85 42.65 31.05 -10.77 0 0 55.0 Put 42.85 43.65 31.34 -11.48 0 0 56.0 Put 43.85 44.65 29.35 -14.47 0 0 60.0 Put 47.85 48.95 34.50 -13.32 0 0 65.0 Put 52.85 53.90 38.20 -14.62 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.35 6.65 0.00 0.00 0 0 7.0 Call 4.45 4.70 0.00 0.00 0 0 8.0 Call 3.55 3.75 4.12 -0.15 2 2 8.5 Call 3.10 3.30 0.00 0.00 0 0 9.0 Call 2.69 2.84 0.00 0.00 0 0 9.5 Call 2.19 2.52 0.00 0.00 0 0 10.0 Call 1.90 1.99 0.00 0.00 0 0 10.5 Call 1.55 1.63 0.00 0.00 0 0 11.0 Call 1.25 1.31 1.33 -0.43 4 5 11.5 Call 0.98 1.04 1.11 -0.33 1 46 12.0 Call 0.76 0.81 0.82 -0.32 10 23 12.5 Call 0.58 0.63 0.70 -0.19 14 72 13.0 Call 0.44 0.50 0.46 -0.25 7 32 13.5 Call 0.32 0.37 0.39 -0.14 28 90 14.0 Call 0.23 0.29 0.27 -0.14 25 26 14.5 Call 0.17 0.22 0.26 -0.05 2 9 15.0 Call 0.13 0.17 0.18 -0.05 1 9 15.5 Call 0.09 0.14 0.15 -0.04 13 27 16.0 Call 0.07 0.11 0.16 0.02 0 8 16.5 Call 0.05 0.10 0.15 0.04 0 7 17.0 Call 0.04 0.09 0.11 0.02 0 61 17.5 Call 0.03 0.09 0.10 0.03 0 3 18.0 Call 0.00 0.10 0.09 0.03 0 3 18.5 Call 0.00 0.10 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 23.0 Call 0.00 0.07 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.10 0.09 0 32 7.0 Put 0.07 0.11 0.09 0.03 3 0 8.0 Put 0.14 0.17 0.17 0.05 12 1 8.5 Put 0.19 0.23 0.19 0.03 0 8 9.0 Put 0.26 0.30 0.22 0.01 5 14 9.5 Put 0.34 0.40 0.37 0.09 1 17 10.0 Put 0.46 0.50 0.51 0.14 9,784 125 10.5 Put 0.62 0.67 0.63 0.15 12 5 11.0 Put 0.81 0.86 0.84 0.22 109 42 11.5 Put 1.02 1.09 0.98 0.18 13 32 12.0 Put 1.30 1.37 1.32 0.31 683 116 12.5 Put 1.62 1.68 1.58 0.33 26 56 13.0 Put 1.98 2.04 1.98 0.42 36 49 13.5 Put 2.37 2.44 2.29 0.40 20 47 14.0 Put 2.78 2.85 2.01 -0.25 0 16 14.5 Put 3.20 3.35 2.57 -0.10 0 11 15.0 Put 3.60 3.75 3.68 0.59 28 0 15.5 Put 4.05 4.25 3.70 0.16 0 10 16.0 Put 4.50 4.70 3.77 -0.22 0 2 16.5 Put 4.95 5.20 4.33 -0.13 0 1 17.0 Put 5.40 5.70 4.75 -0.19 0 1 17.5 Put 5.95 6.15 5.25 -0.17 0 1 18.0 Put 6.40 6.70 0.00 0.00 0 0 18.5 Put 6.90 7.15 0.00 0.00 0 0 19.0 Put 7.40 7.70 0.00 0.00 0 0 20.0 Put 8.40 8.65 0.00 0.00 0 0 21.0 Put 9.35 9.65 8.57 -0.28 0 1 22.0 Put 10.35 10.65 0.00 0.00 0 0 23.0 Put 11.35 11.65 0.00 0.00 0 0 24.0 Put 12.20 12.65 0.00 0.00 0 0 25.0 Put 13.20 13.65 12.57 -0.26 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.40 6.65 0.00 0.00 0 0 7.0 Call 4.45 4.70 0.00 0.00 0 0 7.5 Call 4.00 4.25 0.00 0.00 0 0 8.0 Call 3.60 3.70 0.00 0.00 0 0 8.5 Call 3.15 3.30 0.00 0.00 0 0 9.0 Call 2.74 2.90 0.00 0.00 0 0 9.5 Call 2.35 2.43 0.00 0.00 0 0 10.0 Call 1.98 2.06 0.00 0.00 0 0 10.5 Call 1.62 1.72 0.00 0.00 0 0 11.0 Call 1.34 1.42 0.00 0.00 0 0 11.5 Call 1.07 1.15 0.00 0.00 0 0 12.0 Call 0.85 0.92 1.00 -0.25 4 2 12.5 Call 0.68 0.75 0.72 -0.29 8 7 13.0 Call 0.52 0.59 0.55 -0.25 10 1 13.5 Call 0.40 0.46 0.00 0.00 0 0 14.0 Call 0.30 0.37 0.46 -0.05 7 86 14.5 Call 0.23 0.30 0.37 -0.02 0 2 15.0 Call 0.18 0.24 0.26 -0.05 10 5 15.5 Call 0.14 0.19 0.25 0.00 0 1 16.0 Call 0.11 0.15 0.20 0.01 0 1 16.5 Call 0.08 0.13 0.00 0.00 0 0 17.0 Call 0.06 0.11 0.00 0.00 0 0 17.5 Call 0.05 0.10 0.00 0.00 0 0 18.0 Call 0.04 0.09 0.00 0.00 0 0 19.0 Call 0.00 0.12 0.00 0.00 0 0 20.0 Call 0.00 0.10 0.00 0.00 0 0 21.0 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 7.0 Put 0.09 0.14 0.00 0.00 0 0 7.5 Put 0.13 0.17 0.00 0.00 0 0 8.0 Put 0.18 0.22 0.18 0.03 1 0 8.5 Put 0.23 0.28 0.25 0.05 0 1 9.0 Put 0.32 0.37 0.26 0.00 4 0 9.5 Put 0.42 0.47 0.34 0.00 0 1 10.0 Put 0.54 0.61 0.59 0.17 4 10 10.5 Put 0.71 0.77 0.60 0.04 0 1 11.0 Put 0.91 0.97 0.92 0.20 6 3 11.5 Put 1.13 1.21 1.16 0.26 14 0 12.0 Put 1.42 1.49 1.36 0.25 17 11 12.5 Put 1.73 1.80 1.40 0.03 9 11 13.0 Put 2.08 2.15 2.09 0.43 29 3 13.5 Put 2.46 2.51 2.17 0.17 16 0 14.0 Put 2.85 2.94 2.39 0.03 2 5 14.5 Put 3.25 3.35 2.95 0.21 1 7 15.0 Put 3.65 3.85 0.00 0.00 0 0 15.5 Put 4.10 4.30 0.00 0.00 0 0 16.0 Put 4.60 4.75 0.00 0.00 0 0 16.5 Put 5.00 5.25 0.00 0.00 0 0 17.0 Put 5.50 5.75 0.00 0.00 0 0 17.5 Put 5.95 6.20 0.00 0.00 0 0 18.0 Put 6.45 6.70 0.00 0.00 0 0 19.0 Put 7.40 7.70 0.00 0.00 0 0 20.0 Put 8.40 8.70 0.00 0.00 0 0 21.0 Put 9.35 9.65 0.00 0.00 0 0 22.0 Put 10.40 10.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 44 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.40 10.60 0.00 0.00 0 0 2.0 Call 9.40 9.60 0.00 0.00 0 0 3.0 Call 8.40 8.60 0.00 0.00 0 0 4.0 Call 7.40 7.60 0.00 0.00 0 0 5.0 Call 6.45 6.60 0.00 0.00 0 0 6.0 Call 5.45 5.60 0.00 0.00 0 0 7.0 Call 4.50 4.65 0.00 0.00 0 0 8.0 Call 3.60 3.75 4.23 -0.09 0 282 9.0 Call 2.78 2.93 4.52 1.08 0 5 10.0 Call 2.06 2.12 2.12 -0.51 5 27 11.0 Call 1.43 1.50 1.48 -0.45 2 123 12.0 Call 0.99 1.01 1.02 -0.33 2,540 1,072 13.0 Call 0.62 0.68 0.64 -0.26 330 2,084 14.0 Call 0.38 0.43 0.40 -0.19 368 595 15.0 Call 0.25 0.28 0.27 -0.12 1,582 1,223 16.0 Call 0.15 0.20 0.18 -0.07 17 431 17.0 Call 0.09 0.13 0.11 -0.05 5 312 18.0 Call 0.06 0.11 0.14 0.03 0 391 19.0 Call 0.04 0.10 0.09 0.00 0 149 20.0 Call 0.02 0.07 0.07 0.00 0 92 21.0 Call 0.03 0.09 0.09 0.04 0 84 22.0 Call 0.00 0.08 0.03 -0.01 1 133 23.0 Call 0.00 0.08 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.07 0.03 0.02 0 3 26.0 Call 0.00 0.07 0.03 0.02 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.01 0.01 0 2 3.0 Put 0.00 0.05 0.00 0.00 0 0 4.0 Put 0.00 0.06 0.00 0.00 0 0 5.0 Put 0.01 0.08 0.05 0.00 0 293 6.0 Put 0.02 0.11 0.06 -0.02 0 13 7.0 Put 0.12 0.14 0.14 0.03 49 457 8.0 Put 0.22 0.24 0.23 0.04 302 726 9.0 Put 0.37 0.41 0.37 0.06 930 3,585 10.0 Put 0.63 0.69 0.65 0.14 454 2,138 11.0 Put 1.00 1.07 1.06 0.25 604 1,048 12.0 Put 1.52 1.59 1.57 0.34 8,455 4,599 13.0 Put 2.20 2.24 2.20 0.42 1,926 24,508 14.0 Put 2.94 2.97 2.90 0.44 17 386 15.0 Put 3.75 3.90 3.81 0.56 46 269 16.0 Put 4.65 4.80 4.15 0.03 1 12 17.0 Put 5.55 5.75 5.08 0.05 2 1 18.0 Put 6.50 6.70 6.05 0.08 3 12 19.0 Put 7.50 7.70 6.63 -0.31 0 4 20.0 Put 8.50 8.65 7.93 0.01 0 70 21.0 Put 9.50 9.65 0.00 0.00 0 0 22.0 Put 10.50 10.65 10.53 0.65 5 10 23.0 Put 11.45 11.65 11.03 0.16 0 4 24.0 Put 12.45 12.65 11.55 -0.31 0 8 25.0 Put 13.45 13.65 13.52 0.67 1 17 26.0 Put 14.50 14.65 13.93 0.09 1 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 72 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.40 10.60 0.00 0.00 0 0 2.0 Call 9.40 9.60 0.00 0.00 0 0 3.0 Call 8.40 8.60 0.00 0.00 0 0 4.0 Call 7.40 7.55 0.00 0.00 0 0 5.0 Call 6.45 6.60 0.00 0.00 0 0 6.0 Call 5.50 5.65 5.80 -0.45 1 0 7.0 Call 4.60 4.75 0.00 0.00 0 0 8.0 Call 3.75 3.90 4.00 -0.44 1 0 9.0 Call 3.00 3.10 3.20 -0.41 1 23 10.0 Call 2.33 2.39 2.79 -0.08 0 12 11.0 Call 1.75 1.82 1.81 -0.42 200 5 12.0 Call 1.26 1.35 1.39 -0.28 10 1,305 13.0 Call 0.92 0.99 1.02 -0.22 6 1,230 14.0 Call 0.66 0.73 0.77 -0.14 21 385 15.0 Call 0.47 0.53 0.49 -0.17 566 741 16.0 Call 0.33 0.39 0.37 -0.11 921 177 17.0 Call 0.23 0.30 0.26 -0.09 63 16 18.0 Call 0.18 0.23 0.20 -0.06 5 330 19.0 Call 0.12 0.18 0.22 0.02 0 5 20.0 Call 0.09 0.15 0.17 0.01 0 9 21.0 Call 0.07 0.12 0.15 0.03 4 1 22.0 Call 0.06 0.11 0.00 0.00 0 0 23.0 Call 0.05 0.14 0.00 0.00 0 0 24.0 Call 0.03 0.12 0.00 0.00 0 0 25.0 Call 0.02 0.11 0.14 0.06 0 1 26.0 Call 0.01 0.10 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.01 0.09 0.00 0.00 0 0 5.0 Put 0.08 0.13 0.14 0.05 0 2 6.0 Put 0.14 0.18 0.16 0.03 3 0 7.0 Put 0.25 0.28 0.20 -0.02 0 48 8.0 Put 0.40 0.44 0.42 0.09 56 362 9.0 Put 0.60 0.67 0.63 0.12 25 332 10.0 Put 0.96 0.99 0.97 0.19 232 11,473 11.0 Put 1.34 1.41 1.37 0.24 174 372 12.0 Put 1.86 1.94 1.92 0.34 103 286 13.0 Put 2.50 2.57 2.45 0.31 203 349 14.0 Put 3.20 3.30 3.15 0.35 207 1,260 15.0 Put 4.00 4.15 3.95 0.40 90 1,468 16.0 Put 4.85 5.00 4.40 0.04 1 2 17.0 Put 5.70 5.90 5.25 0.02 0 32 18.0 Put 6.65 6.80 6.19 0.06 0 3 19.0 Put 7.60 7.80 6.79 -0.28 0 2 20.0 Put 8.60 8.75 8.25 0.23 1 8 21.0 Put 9.55 9.70 9.07 0.09 0 5 22.0 Put 10.55 10.70 10.57 0.62 3 0 23.0 Put 11.50 11.70 0.00 0.00 0 0 24.0 Put 12.50 12.70 11.98 0.05 1 0 25.0 Put 13.50 13.65 0.00 0.00 0 0 26.0 Put 14.50 14.65 14.09 0.18 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 100 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.40 10.60 18.50 7.32 0 0 2.0 Call 9.40 9.60 0.00 0.00 0 0 3.0 Call 8.40 8.60 0.00 0.00 0 0 4.0 Call 7.40 7.60 0.00 0.00 0 0 5.0 Call 6.45 6.65 9.81 2.58 0 25 6.0 Call 5.55 5.70 6.80 0.51 0 12 7.0 Call 4.70 4.80 5.30 -0.10 0 8 8.0 Call 3.85 4.00 7.05 2.50 0 6 9.0 Call 3.15 3.30 5.75 1.97 0 61 10.0 Call 2.51 2.61 3.30 0.22 0 162 11.0 Call 1.96 2.05 2.12 -0.35 4 63 12.0 Call 1.51 1.60 1.86 -0.09 30 820 13.0 Call 1.17 1.26 1.22 -0.31 213 1,091 14.0 Call 0.89 0.96 0.98 -0.22 262 1,178 15.0 Call 0.67 0.72 0.70 -0.21 692 28,470 16.0 Call 0.52 0.58 0.54 -0.17 226 2,143 17.0 Call 0.39 0.42 0.39 -0.16 164 1,083 18.0 Call 0.31 0.36 0.36 -0.07 13 1,845 19.0 Call 0.24 0.29 0.28 -0.06 3 1,216 20.0 Call 0.20 0.24 0.22 -0.05 26 2,372 21.0 Call 0.15 0.21 0.23 0.00 15 621 22.0 Call 0.12 0.18 0.20 0.01 0 625 23.0 Call 0.09 0.16 0.18 0.03 0 466 24.0 Call 0.08 0.13 0.30 0.17 0 393 25.0 Call 0.10 0.12 0.13 0.01 20 867 26.0 Call 0.06 0.16 0.10 0.00 0 88 27.0 Call 0.05 0.14 0.11 0.01 0 455 28.0 Call 0.07 0.14 0.10 0.01 0 526 29.0 Call 0.06 0.13 0.15 0.06 0 323 30.0 Call 0.03 0.12 0.14 0.06 0 1,753 31.0 Call 0.02 0.11 0.11 0.03 0 608 32.0 Call 0.04 0.11 0.07 0.00 0 94 33.0 Call 0.01 0.10 0.10 0.03 0 375 34.0 Call 0.01 0.10 0.11 0.05 0 239 35.0 Call 0.00 0.10 0.12 0.06 0 860 36.0 Call 0.00 0.09 0.47 0.42 0 224 37.0 Call 0.03 0.06 0.06 0.01 15 142 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.03 0 41 2.0 Put 0.00 0.06 0.03 0.01 0 585 3.0 Put 0.00 0.09 0.05 0.00 0 135 4.0 Put 0.03 0.12 0.10 0.01 0 692 5.0 Put 0.14 0.18 0.12 0.00 0 2,958 6.0 Put 0.21 0.25 0.24 0.05 20 3,773 7.0 Put 0.34 0.39 0.36 0.05 78 5,390 8.0 Put 0.53 0.56 0.55 0.08 29 1,808 9.0 Put 0.79 0.82 0.81 0.12 322 3,630 10.0 Put 1.15 1.21 1.16 0.17 364 6,172 11.0 Put 1.59 1.63 1.62 0.23 230 1,803 12.0 Put 2.15 2.20 2.10 0.23 250 2,828 13.0 Put 2.77 2.84 2.76 0.33 250 3,070 14.0 Put 3.45 3.60 3.08 -0.01 0 2,835 15.0 Put 4.20 4.35 4.30 0.50 15 2,006 16.0 Put 5.05 5.15 4.75 0.16 0 1,003 17.0 Put 5.90 6.05 5.47 0.04 0 636 18.0 Put 6.80 6.95 5.65 -0.65 0 1,044 19.0 Put 7.75 7.90 7.33 0.12 0 520 20.0 Put 8.70 8.85 8.64 0.51 11 980 21.0 Put 9.65 9.80 8.24 -0.84 0 346 22.0 Put 10.60 10.75 10.02 -0.01 0 661 23.0 Put 11.55 11.75 11.15 0.15 0 227 24.0 Put 12.55 12.75 12.50 0.53 3 453 25.0 Put 12.95 13.70 12.95 0.00 0 279 26.0 Put 13.95 14.70 11.56 -2.37 0 87 27.0 Put 15.30 15.70 14.92 -0.01 0 85 28.0 Put 15.90 16.70 14.90 -1.02 0 66 29.0 Put 16.90 17.70 16.94 0.03 0 172 30.0 Put 17.90 18.65 17.85 -0.05 0 36 31.0 Put 18.85 19.65 17.79 -1.10 0 135 32.0 Put 19.85 20.65 19.65 -0.24 0 116 33.0 Put 20.85 21.65 21.13 0.25 1 44 34.0 Put 21.85 22.65 21.66 -0.21 0 54 35.0 Put 22.85 23.65 22.55 -0.32 0 30 36.0 Put 23.85 24.65 23.66 -0.20 0 24 37.0 Put 24.85 25.70 24.40 -0.45 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 114 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.40 6.75 7.50 0.25 0 6 6.0 Call 5.35 6.00 0.00 0.00 0 0 7.0 Call 4.70 5.00 0.00 0.00 0 0 8.0 Call 3.90 4.15 6.60 1.99 0 2 9.0 Call 3.20 3.40 6.29 2.45 0 61 10.0 Call 2.62 2.73 5.30 2.13 0 25 11.0 Call 2.08 2.19 4.30 1.73 0 7 12.0 Call 1.63 1.74 1.69 -0.36 4 42 13.0 Call 1.29 1.38 1.79 0.16 0 703 14.0 Call 1.00 1.10 1.11 -0.19 3 270 15.0 Call 0.78 0.84 0.78 -0.25 74 380 16.0 Call 0.61 0.71 0.66 -0.16 2 243 17.0 Call 0.48 0.55 0.51 -0.14 35 885 18.0 Call 0.38 0.45 0.45 -0.07 6 128 19.0 Call 0.30 0.37 0.34 -0.09 2 281 20.0 Call 0.25 0.32 0.30 -0.05 1 386 21.0 Call 0.20 0.27 0.57 0.28 0 252 22.0 Call 0.17 0.23 0.31 0.07 0 205 23.0 Call 0.14 0.21 0.22 0.01 0 176 24.0 Call 0.12 0.18 0.56 0.38 0 222 25.0 Call 0.10 0.16 0.15 0.00 1 327 26.0 Call 0.08 0.15 0.29 0.15 0 216 27.0 Call 0.08 0.14 0.25 0.12 0 323 28.0 Call 0.08 0.13 0.34 0.23 0 158 29.0 Call 0.06 0.13 0.30 0.20 0 211 30.0 Call 0.06 0.12 0.12 0.02 0 339 31.0 Call 0.04 0.14 0.26 0.17 0 209 32.0 Call 0.04 0.13 0.11 0.02 0 189 33.0 Call 0.03 0.12 0.24 0.16 0 42 34.0 Call 0.02 0.12 0.17 0.09 0 460 35.0 Call 0.02 0.11 0.07 0.00 0 269 36.0 Call 0.05 0.11 0.07 0.00 0 359 37.0 Call 0.05 0.11 0.09 0.03 0 258 38.0 Call 0.02 0.10 0.06 0.00 0 530 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.20 0.14 -0.03 0 134 6.0 Put 0.24 0.30 0.22 0.00 0 27 7.0 Put 0.39 0.45 0.40 0.05 0 150 8.0 Put 0.59 0.68 0.50 -0.04 0 342 9.0 Put 0.86 0.96 0.84 0.06 1 503 10.0 Put 1.25 1.33 1.20 0.10 4 5,463 11.0 Put 1.70 1.75 1.37 -0.12 0 152 12.0 Put 2.26 2.33 2.05 0.08 38 337 13.0 Put 2.88 2.95 2.90 0.35 13 655 14.0 Put 3.55 3.70 3.30 0.09 0 324 15.0 Put 4.35 4.45 3.98 0.05 0 1,052 16.0 Put 5.15 5.30 4.65 -0.06 0 1,148 17.0 Put 5.95 6.20 5.73 0.19 0 185 18.0 Put 6.90 7.05 6.44 0.04 0 533 19.0 Put 7.80 7.95 6.55 -0.75 0 295 20.0 Put 8.75 8.85 8.67 0.46 1 175 21.0 Put 9.65 9.85 7.75 -1.40 0 520 22.0 Put 10.65 10.80 8.11 -1.98 0 1,056 23.0 Put 11.55 11.85 9.05 -2.00 0 619 24.0 Put 12.50 12.80 11.25 -0.77 0 161 25.0 Put 12.95 13.80 12.91 -0.08 0 707 26.0 Put 13.95 14.75 13.00 -0.97 0 66 27.0 Put 14.90 15.75 12.70 -2.26 0 147 28.0 Put 15.90 16.80 11.45 -4.49 0 47 29.0 Put 17.05 17.70 17.40 0.47 0 171 30.0 Put 17.90 18.70 15.52 -2.39 0 106 31.0 Put 18.85 19.70 18.74 -0.17 0 5 32.0 Put 19.85 20.70 18.15 -1.75 0 72 33.0 Put 20.85 21.65 12.72 -8.17 0 260 34.0 Put 21.85 22.70 17.50 -4.38 0 194 35.0 Put 22.85 23.65 21.35 -1.53 0 327 36.0 Put 23.85 24.65 17.10 -6.77 0 844 37.0 Put 24.80 25.70 24.50 -0.36 0 1,761 38.0 Put 25.80 26.70 25.30 -0.56 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 135 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.40 10.60 10.92 -0.26 0 1 2.0 Call 9.40 9.60 9.89 -0.29 0 0 3.0 Call 8.40 8.60 9.11 -0.07 0 1 4.0 Call 7.45 7.60 8.15 -0.06 0 1 5.0 Call 6.50 6.70 9.96 2.69 0 27 6.0 Call 5.60 5.80 7.92 1.58 0 1,117 7.0 Call 4.80 4.95 7.55 2.07 0 490 8.0 Call 4.00 4.15 4.85 0.17 0 510 9.0 Call 3.35 3.50 4.50 0.56 0 45 10.0 Call 2.75 2.86 2.82 -0.47 6 1,300 11.0 Call 2.23 2.33 2.26 -0.46 727 234 12.0 Call 1.82 1.90 1.92 -0.31 17 377 13.0 Call 1.46 1.53 1.52 -0.28 109 449 14.0 Call 1.16 1.24 1.22 -0.25 111 1,043 15.0 Call 0.94 1.00 0.94 -0.24 71 1,467 16.0 Call 0.76 0.82 0.81 -0.16 31 519 17.0 Call 0.65 0.69 0.86 0.06 0 1,584 18.0 Call 0.51 0.56 0.51 -0.14 52 1,484 19.0 Call 0.42 0.47 0.60 0.05 0 1,074 20.0 Call 0.35 0.40 0.40 -0.07 232 3,107 21.0 Call 0.29 0.36 0.38 -0.01 25 834 22.0 Call 0.24 0.31 0.28 -0.05 3 353 23.0 Call 0.24 0.26 0.24 -0.05 2 960 24.0 Call 0.19 0.23 0.31 0.06 0 1,137 25.0 Call 0.15 0.21 0.22 0.00 10 3,131 26.0 Call 0.14 0.22 0.23 0.02 0 859 27.0 Call 0.12 0.19 0.15 -0.04 1 349 28.0 Call 0.10 0.20 0.22 0.04 0 850 29.0 Call 0.09 0.18 0.14 -0.02 0 177 30.0 Call 0.10 0.13 0.10 -0.05 20 4,104 31.0 Call 0.07 0.17 0.15 0.01 0 659 32.0 Call 0.07 0.16 0.13 0.00 0 326 33.0 Call 0.06 0.16 0.19 0.07 0 311 34.0 Call 0.05 0.15 0.23 0.12 0 866 35.0 Call 0.05 0.14 0.10 0.00 0 1,250 36.0 Call 0.04 0.14 0.25 0.15 0 370 37.0 Call 0.04 0.12 0.10 0.00 1 327 38.0 Call 0.03 0.13 0.22 0.13 0 370 39.0 Call 0.03 0.12 0.10 0.01 0 235 40.0 Call 0.05 0.08 0.08 -0.01 11 3,053 41.0 Call 0.02 0.12 0.11 0.03 0 640 42.0 Call 0.02 0.09 0.02 -0.06 2 687 43.0 Call 0.01 0.08 0.03 -0.05 3 1,034 44.0 Call 0.01 0.08 0.06 -0.02 2 2,491 45.0 Call 0.02 0.10 0.05 -0.02 3 3,904 46.0 Call 0.01 0.11 0.10 0.03 0 572 47.0 Call 0.01 0.10 0.08 0.01 0 62 48.0 Call 0.00 0.10 0.08 0.02 0 755 49.0 Call 0.00 0.10 0.91 0.85 0 98 50.0 Call 0.00 0.05 0.05 -0.01 4 2,264 51.0 Call 0.00 0.10 0.08 0.02 0 394 52.0 Call 0.00 0.10 0.06 0.00 0 328 53.0 Call 0.00 0.10 0.06 0.00 0 232 54.0 Call 0.00 0.09 0.37 0.32 0 164 55.0 Call 0.00 0.09 0.11 0.06 0 555 56.0 Call 0.00 0.09 0.18 0.13 0 293 57.0 Call 0.00 0.09 0.05 0.00 0 204 58.0 Call 0.00 0.09 0.05 0.00 0 401 59.0 Call 0.00 0.09 0.05 0.00 0 255 60.0 Call 0.04 0.09 0.05 0.00 0 3,808 61.0 Call 0.00 0.09 0.04 -0.01 0 294 62.0 Call 0.00 0.09 0.05 0.00 0 367 63.0 Call 0.00 0.09 0.05 0.00 0 574 64.0 Call 0.00 0.09 0.05 0.01 0 548 65.0 Call 0.03 0.05 0.05 0.01 1 7,280 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.04 0.02 0.00 0 5,187 2.0 Put 0.00 0.08 0.03 -0.01 0 747 3.0 Put 0.03 0.11 0.11 0.04 1 277 4.0 Put 0.07 0.17 0.13 0.01 0 1,768 5.0 Put 0.20 0.22 0.19 -0.01 1 1,463 6.0 Put 0.30 0.35 0.34 0.06 1,047 2,886 7.0 Put 0.48 0.53 0.49 0.06 15 5,922 8.0 Put 0.71 0.77 0.72 0.09 14 2,544 9.0 Put 1.02 1.08 1.03 0.13 602 4,160 10.0 Put 1.41 1.45 1.41 0.17 506 7,646 11.0 Put 1.87 1.94 1.89 0.22 23 2,871 12.0 Put 2.42 2.51 2.17 0.00 4 1,179 13.0 Put 3.05 3.15 3.10 0.36 1 2,086 14.0 Put 3.75 3.85 3.75 0.36 27 2,785 15.0 Put 4.50 4.65 4.52 0.42 9 1,701 16.0 Put 5.30 5.45 4.90 0.02 3 1,714 17.0 Put 6.15 6.30 5.67 -0.03 0 304 18.0 Put 7.00 7.20 6.25 -0.29 0 698 19.0 Put 7.90 8.10 7.23 -0.20 0 713 20.0 Put 8.85 9.00 8.05 -0.29 0 2,288 21.0 Put 9.80 9.95 7.60 -1.66 0 756 22.0 Put 10.70 10.90 10.17 -0.02 0 674 23.0 Put 11.70 11.85 9.65 -1.50 0 234 24.0 Put 12.65 12.80 12.60 0.50 3 1,640 25.0 Put 13.50 13.80 13.07 0.01 0 636 26.0 Put 13.95 14.80 13.75 -0.29 0 851 27.0 Put 15.45 15.75 14.70 -0.32 0 517 28.0 Put 15.90 16.75 13.90 -2.10 0 749 29.0 Put 16.90 17.75 16.76 -0.22 0 45 30.0 Put 17.85 18.70 18.15 0.18 4 969 31.0 Put 18.85 19.70 18.37 -0.58 0 269 32.0 Put 19.85 20.70 19.70 -0.24 0 127 33.0 Put 20.85 21.70 21.20 0.28 1 61 34.0 Put 21.80 22.70 21.16 -0.75 0 99 35.0 Put 22.80 23.65 22.65 -0.25 0 226 36.0 Put 23.80 24.65 23.67 -0.23 0 123 37.0 Put 24.80 25.70 23.40 -1.49 0 67 38.0 Put 25.80 26.70 22.95 -2.93 0 1,124 39.0 Put 26.80 27.70 26.59 -0.29 0 33 40.0 Put 27.80 28.70 27.40 -0.47 0 799 41.0 Put 28.75 29.65 28.74 -0.13 0 528 42.0 Put 29.75 30.70 30.24 0.38 0 603 43.0 Put 30.75 31.65 30.87 0.01 0 738 44.0 Put 31.75 32.65 21.05 -10.81 0 161 45.0 Put 32.75 33.65 31.30 -1.55 0 319 46.0 Put 33.75 34.70 21.20 -12.65 0 112 47.0 Put 34.75 35.70 35.05 0.21 3 7 48.0 Put 35.75 36.70 21.50 -14.34 0 7 49.0 Put 36.75 37.70 25.85 -10.99 0 2 50.0 Put 37.75 38.70 37.55 -0.28 0 69 51.0 Put 38.75 39.70 28.85 -9.98 0 12 52.0 Put 39.75 40.80 26.50 -13.33 0 0 53.0 Put 40.75 41.80 27.50 -13.33 0 0 54.0 Put 41.75 42.70 28.35 -13.48 0 0 55.0 Put 42.75 43.70 29.30 -13.53 0 0 56.0 Put 43.75 44.80 37.00 -6.82 0 0 57.0 Put 44.75 45.70 32.40 -12.42 0 0 58.0 Put 45.75 46.80 0.00 0.00 0 0 59.0 Put 46.75 47.70 34.20 -12.62 0 0 60.0 Put 47.75 48.80 44.90 -2.92 0 1,726 61.0 Put 48.75 49.70 46.05 -2.77 0 481 62.0 Put 49.75 50.95 46.95 -2.87 0 285 63.0 Put 50.75 51.85 37.10 -13.72 0 2 64.0 Put 51.75 52.85 38.00 -13.82 0 0 65.0 Put 52.75 53.85 51.23 -1.59 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 191 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 9.40 9.60 0.00 0.00 0 0 3.0 Call 8.40 8.60 11.32 2.13 0 1 4.0 Call 7.45 7.65 10.38 2.14 0 1 5.0 Call 6.55 6.75 0.00 0.00 0 0 6.0 Call 5.70 5.90 0.00 0.00 0 0 7.0 Call 4.95 5.15 8.35 2.71 0 1 8.0 Call 4.25 4.40 7.45 2.56 0 1 9.0 Call 3.60 3.75 5.15 0.94 0 0 10.0 Call 3.05 3.20 3.17 -0.44 2 29 11.0 Call 2.58 2.71 2.78 -0.29 1 154 12.0 Call 2.20 2.30 2.25 -0.37 389 108 13.0 Call 1.83 1.94 1.95 -0.28 26 97 14.0 Call 1.51 1.65 1.59 -0.29 3 66 15.0 Call 1.30 1.42 1.31 -0.30 6 294 16.0 Call 1.09 1.20 1.15 -0.21 3 199 17.0 Call 0.93 1.03 1.19 0.01 0 276 18.0 Call 0.81 0.89 0.84 -0.18 2 310 19.0 Call 0.68 0.78 0.70 -0.17 5 68 20.0 Call 0.60 0.67 0.76 0.00 20 929 21.0 Call 0.51 0.59 0.68 0.01 0 207 22.0 Call 0.46 0.52 0.61 0.03 0 51 23.0 Call 0.40 0.47 0.67 0.16 0 4 24.0 Call 0.35 0.42 0.56 0.10 0 5 25.0 Call 0.31 0.38 0.37 -0.04 1 280 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.03 0.11 0.00 0.00 0 0 3.0 Put 0.05 0.17 0.12 0.00 0 337 4.0 Put 0.17 0.25 0.19 0.00 0 1 5.0 Put 0.29 0.34 0.33 0.05 20 819 6.0 Put 0.45 0.52 0.44 0.00 4 629 7.0 Put 0.68 0.75 0.63 -0.01 0 1,525 8.0 Put 0.96 1.04 0.90 0.01 0 1,102 9.0 Put 1.33 1.40 1.25 0.04 1 1,412 10.0 Put 1.76 1.86 1.78 0.18 1 1,458 11.0 Put 2.27 2.35 2.18 0.12 5 17 12.0 Put 2.83 2.94 2.70 0.10 19 296 13.0 Put 3.45 3.60 3.54 0.34 21 1,231 14.0 Put 4.15 4.30 4.13 0.29 19 136 15.0 Put 4.90 5.00 4.90 0.35 4 28 16.0 Put 5.65 5.85 5.50 0.21 0 17 17.0 Put 6.50 6.65 5.45 -0.65 0 20 18.0 Put 7.35 7.50 6.50 -0.43 0 481 19.0 Put 8.20 8.40 7.20 -0.57 0 162 20.0 Put 8.50 9.30 7.93 -0.72 0 513 21.0 Put 9.50 10.20 9.75 0.21 0 459 22.0 Put 10.50 11.10 9.80 -0.65 0 1 23.0 Put 11.25 12.05 0.00 0.00 0 0 24.0 Put 12.20 13.00 11.62 -0.68 0 188 25.0 Put 13.15 13.95 11.24 -2.01 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 205 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.35 7.20 8.40 1.09 0 1 6.0 Call 5.70 6.00 0.00 0.00 0 0 7.0 Call 4.95 5.20 0.00 0.00 0 0 8.0 Call 4.20 4.50 4.91 -0.01 0 32 9.0 Call 3.65 3.90 6.31 2.04 0 2 10.0 Call 3.15 3.30 3.68 -0.01 0 136 11.0 Call 2.68 2.83 2.75 -0.41 6 2 12.0 Call 2.28 2.41 2.35 -0.35 6 46 13.0 Call 1.93 2.05 3.80 1.47 0 201 14.0 Call 1.64 1.77 2.25 0.25 0 28 15.0 Call 1.40 1.52 1.50 -0.22 4 196 16.0 Call 1.17 1.33 1.41 -0.06 3 352 17.0 Call 0.99 1.12 1.40 0.12 0 530 18.0 Call 0.87 1.00 1.06 -0.05 0 128 19.0 Call 0.74 0.86 1.39 0.42 0 68 20.0 Call 0.65 0.77 0.70 -0.16 10 534 21.0 Call 0.55 0.67 0.82 0.08 0 277 22.0 Call 0.51 0.58 0.67 0.02 0 758 23.0 Call 0.43 0.54 0.52 -0.06 1 33 24.0 Call 0.40 0.47 0.78 0.26 0 140 25.0 Call 0.38 0.42 0.37 -0.09 70 2,902 26.0 Call 0.32 0.39 0.67 0.25 0 111 27.0 Call 0.27 0.35 0.60 0.22 0 54 28.0 Call 0.28 0.32 0.35 0.01 0 1,759 29.0 Call 0.22 0.29 0.32 0.01 19 68 30.0 Call 0.20 0.31 0.35 0.06 0 398 31.0 Call 0.17 0.30 1.18 0.90 0 12 32.0 Call 0.18 0.30 0.24 -0.02 0 65 33.0 Call 0.14 0.28 0.24 0.00 0 59 34.0 Call 0.13 0.27 0.23 0.00 0 5 35.0 Call 0.12 0.26 0.32 0.11 0 424 36.0 Call 0.14 0.26 0.23 0.03 0 10 37.0 Call 0.10 0.24 0.22 0.04 0 273 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 0.38 0.32 0.03 125 2,081 6.0 Put 0.46 0.56 0.49 0.03 30 178 7.0 Put 0.70 0.81 0.72 0.04 1 1,198 8.0 Put 1.01 1.12 1.00 0.06 2 644 9.0 Put 1.36 1.52 1.26 -0.02 0 270 10.0 Put 1.83 1.93 1.84 0.14 2 158 11.0 Put 2.34 2.46 2.38 0.22 19 48 12.0 Put 2.91 3.05 2.79 0.10 1 99 13.0 Put 3.55 3.70 3.20 -0.10 0 593 14.0 Put 4.20 4.40 3.90 -0.06 0 45 15.0 Put 5.00 5.15 4.15 -0.51 0 155 16.0 Put 5.75 5.90 4.30 -1.11 0 70 17.0 Put 6.55 6.70 5.15 -1.05 0 297 18.0 Put 6.90 7.60 6.50 -0.52 0 71 19.0 Put 7.60 8.45 6.47 -1.40 0 366 20.0 Put 8.75 9.35 9.15 0.41 2 59 21.0 Put 9.30 10.25 8.79 -0.83 0 200 22.0 Put 10.20 11.15 6.85 -3.66 0 3 23.0 Put 11.10 12.10 11.90 0.47 0 407 24.0 Put 12.05 13.05 6.01 -6.35 0 4 25.0 Put 13.00 14.10 8.69 -4.61 0 2 26.0 Put 14.00 15.10 12.05 -2.20 0 6 27.0 Put 14.90 16.10 12.80 -2.40 0 21 28.0 Put 15.85 16.95 12.22 -3.93 0 2 29.0 Put 16.80 17.95 0.00 0.00 0 0 30.0 Put 17.90 18.90 18.10 0.01 10 5 31.0 Put 18.75 19.90 0.00 0.00 0 0 32.0 Put 19.95 20.85 18.25 -1.80 0 10 33.0 Put 20.70 21.85 11.00 -10.03 0 2 34.0 Put 21.70 22.80 12.10 -9.90 0 1 35.0 Put 22.70 23.80 22.04 -0.94 0 76 36.0 Put 23.70 24.75 22.62 -1.34 0 74 37.0 Put 24.70 25.85 24.00 -0.94 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 296 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.05 4.25 4.75 0.18 0 615 10.0 Call 3.55 3.75 4.12 0.07 0 14 11.0 Call 3.10 3.30 3.20 -0.45 1 57 12.0 Call 2.66 2.97 3.45 0.20 0 5 13.0 Call 2.45 2.55 2.55 -0.30 11 123 14.0 Call 2.05 2.28 2.50 -0.06 0 13 15.0 Call 1.82 2.02 2.16 -0.11 5 59 16.0 Call 1.65 1.80 1.75 -0.23 4 177 17.0 Call 1.43 1.61 1.81 0.05 0 1,535 18.0 Call 1.27 1.45 1.35 -0.23 2 2,010 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.64 2.69 1.71 0.18 24 459 10.0 Put 1.97 2.40 2.46 0.46 0 187 11.0 Put 2.27 3.25 3.12 0.54 0 22 12.0 Put 3.00 3.90 3.00 -0.16 2 30 13.0 Put 3.75 4.45 3.80 0.05 1 56 14.0 Put 4.25 5.20 3.61 -0.83 0 3 15.0 Put 4.95 5.95 4.97 -0.16 0 33 16.0 Put 5.45 6.40 4.58 -1.24 0 1 17.0 Put 6.20 7.60 6.55 -0.03 0 1 18.0 Put 7.25 8.40 5.95 -1.44 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 499 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.30 10.85 11.25 0.07 0 14 2.0 Call 9.35 9.80 10.45 0.27 0 16 3.0 Call 8.45 9.05 8.90 -0.36 1 37 4.0 Call 7.55 8.50 10.70 2.19 0 3 5.0 Call 7.10 7.30 7.15 -0.66 2 73 6.0 Call 6.25 6.65 7.47 0.32 0 32 7.0 Call 5.65 6.10 6.30 -0.20 1 61 8.0 Call 5.15 5.55 6.18 0.32 0 508 9.0 Call 4.65 5.05 4.89 -0.49 50 191 10.0 Call 4.25 4.65 4.60 -0.30 11 725 11.0 Call 3.85 4.15 4.00 -0.42 68 1,803 12.0 Call 3.45 3.90 3.60 -0.49 677 4,566 13.0 Call 3.20 3.45 3.45 -0.31 140 6,059 14.0 Call 2.76 3.20 3.30 -0.12 0 4,390 15.0 Call 2.75 2.93 2.95 -0.22 23 6,659 16.0 Call 2.48 2.83 2.80 -0.16 21 448 17.0 Call 2.22 2.60 2.65 -0.09 1 269 18.0 Call 2.08 2.38 2.30 -0.25 6 361 19.0 Call 1.91 2.30 2.10 -0.27 2 382 20.0 Call 1.81 2.08 1.94 -0.25 40 4,906 21.0 Call 1.67 1.92 2.16 0.12 0 297 22.0 Call 1.56 1.91 1.71 -0.18 26 258 23.0 Call 1.37 1.74 1.73 -0.03 0 373 24.0 Call 1.31 1.69 1.65 -0.01 0 322 25.0 Call 1.27 1.50 1.44 -0.12 1 2,919 26.0 Call 1.16 1.54 1.45 -0.01 1 675 27.0 Call 1.10 1.49 1.31 -0.05 0 471 28.0 Call 1.04 1.27 1.17 -0.12 1 364 29.0 Call 0.95 1.24 1.29 0.06 0 498 30.0 Call 1.06 1.17 1.09 -0.08 68 2,176 31.0 Call 0.99 1.07 1.78 0.67 0 337 32.0 Call 0.93 1.03 1.15 0.08 0 219 33.0 Call 0.77 1.03 1.10 0.07 0 241 34.0 Call 0.67 1.28 1.50 0.51 0 395 35.0 Call 0.72 0.94 0.92 -0.03 2 2,226 36.0 Call 0.50 1.00 0.76 -0.15 1 137 37.0 Call 0.50 0.94 0.79 -0.08 1 95 38.0 Call 0.50 0.93 0.75 -0.08 57 647 39.0 Call 0.55 1.23 0.93 0.14 0 192 40.0 Call 0.60 0.76 0.68 -0.07 167 3,556 41.0 Call 0.60 0.73 0.68 -0.05 2 80 42.0 Call 0.52 1.01 0.80 0.08 0 379 43.0 Call 0.46 0.97 0.76 0.06 0 509 44.0 Call 0.20 0.99 0.90 0.21 0 116 45.0 Call 0.45 0.69 0.56 -0.12 0 1,614 46.0 Call 0.22 0.92 0.55 -0.11 2 57 47.0 Call 0.14 0.89 0.70 0.05 0 37 48.0 Call 0.12 0.87 0.65 0.02 0 49 49.0 Call 0.32 0.98 1.58 0.96 0 29 50.0 Call 0.48 0.55 0.48 -0.13 13 1,876 51.0 Call 0.11 1.04 0.68 0.09 0 86 52.0 Call 0.03 1.03 0.65 0.07 0 49 53.0 Call 0.11 0.80 0.63 0.06 0 50 54.0 Call 0.32 1.01 0.55 0.00 0 22 55.0 Call 0.12 0.69 0.41 -0.13 3 1,377 56.0 Call 0.09 1.09 0.58 0.06 0 59 57.0 Call 0.09 1.00 0.58 0.07 0 9 58.0 Call 0.03 0.75 0.57 0.07 0 38 59.0 Call 0.09 0.75 0.56 0.08 0 26 60.0 Call 0.30 0.55 0.42 -0.05 0 792 61.0 Call 0.15 0.75 0.50 0.04 0 16 62.0 Call 0.22 0.75 0.45 0.01 0 225 63.0 Call 0.12 0.75 0.45 0.02 0 560 64.0 Call 0.10 0.75 0.36 -0.05 0 77 65.0 Call 0.35 0.41 0.36 -0.04 18 9,653 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.15 0.25 0.23 0.03 0 672 3.0 Put 0.18 0.45 0.33 -0.03 0 483 4.0 Put 0.54 0.88 0.50 -0.18 0 37 5.0 Put 0.80 1.13 0.78 -0.22 0 458 6.0 Put 1.16 1.40 1.00 -0.35 0 119 7.0 Put 1.23 2.22 1.57 -0.12 0 99 8.0 Put 1.92 2.38 1.91 -0.13 3 1,726 9.0 Put 2.36 2.73 2.51 -0.03 4 191 10.0 Put 3.00 3.85 3.29 0.24 1 756 11.0 Put 3.50 4.00 3.80 0.25 9 335 12.0 Put 4.15 4.55 4.15 -0.04 8 320 13.0 Put 4.50 5.70 4.52 -0.31 0 158 14.0 Put 5.15 6.10 5.10 -0.37 0 331 15.0 Put 5.65 6.65 6.35 0.16 1 654 16.0 Put 6.60 7.40 6.60 -0.35 0 251 17.0 Put 6.85 8.75 7.50 -0.20 2 115 18.0 Put 8.10 9.30 7.95 -0.54 0 184 19.0 Put 8.90 10.10 8.35 -0.93 0 105 20.0 Put 9.70 10.90 8.70 -1.37 0 297 21.0 Put 10.50 11.55 10.05 -0.84 0 257 22.0 Put 10.95 12.70 10.80 -0.92 0 160 23.0 Put 11.80 13.25 11.05 -1.51 0 95 24.0 Put 12.70 14.05 13.36 -0.08 0 117 25.0 Put 13.60 15.00 15.10 0.78 0 1,690 26.0 Put 14.50 16.25 15.78 0.59 0 178 27.0 Put 15.40 17.10 12.93 -3.14 0 347 28.0 Put 16.70 18.00 17.20 0.21 0 137 29.0 Put 17.60 18.90 17.53 -0.38 0 97 30.0 Put 18.55 19.80 17.95 -0.88 0 193 31.0 Put 19.45 20.70 18.89 -0.87 0 7 32.0 Put 20.40 21.60 20.25 -0.45 0 166 33.0 Put 21.35 22.85 21.28 -0.36 0 9 34.0 Put 22.30 23.85 21.61 -0.98 0 11 35.0 Put 23.00 24.75 22.74 -0.80 0 115 36.0 Put 24.00 25.85 25.02 0.54 0 53 37.0 Put 24.85 26.80 23.59 -1.84 0 12 38.0 Put 25.85 27.65 25.10 -1.28 0 54 39.0 Put 26.80 28.60 27.45 0.12 0 34 40.0 Put 27.80 29.65 26.00 -2.28 0 1,019 41.0 Put 28.75 30.65 29.67 0.41 0 22 42.0 Put 29.75 31.50 28.24 -1.99 0 242 43.0 Put 30.75 32.55 29.43 -1.78 0 37 44.0 Put 31.75 33.50 24.79 -7.40 0 40 45.0 Put 32.70 34.50 31.60 -1.57 0 21 46.0 Put 33.70 35.45 32.28 -1.87 0 9 47.0 Put 34.70 36.45 33.06 -2.07 0 90 48.0 Put 35.70 37.45 34.27 -1.84 0 125 49.0 Put 36.65 38.60 33.70 -3.39 0 16 50.0 Put 37.60 39.60 37.95 -0.12 0 33 51.0 Put 38.60 40.65 37.14 -1.91 0 5 52.0 Put 39.55 41.65 38.59 -1.44 0 131 53.0 Put 40.50 42.65 0.00 0.00 0 0 54.0 Put 41.45 43.70 40.68 -1.32 0 204 55.0 Put 42.40 44.70 41.32 -1.66 0 12 56.0 Put 43.40 45.75 42.03 -1.94 0 399 57.0 Put 44.35 46.75 43.50 -1.45 0 8 58.0 Put 45.30 47.75 36.59 -9.35 0 8 59.0 Put 46.30 48.80 45.60 -1.33 0 6 60.0 Put 47.25 49.80 46.24 -1.67 0 474 61.0 Put 48.20 50.85 36.45 -12.45 0 154 62.0 Put 49.20 51.85 40.25 -9.64 0 9 63.0 Put 50.15 52.90 40.30 -10.58 0 120 64.0 Put 51.15 53.90 0.00 0.00 0 0 65.0 Put 52.10 54.95 50.70 -2.16 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. September 08, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.86 11.88 11.66 0.00 0.00 800X7200 0.00 0.00 4,947 Thu Sep 8 2022 7:30:18 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 9 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 6.75 0.00 0.00 0 0 6.0 Call 5.60 5.75 0.00 0.00 0 0 7.0 Call 4.60 4.75 0.00 0.00 0 0 7.5 Call 4.10 4.25 0.00 0.00 0 0 8.0 Call 3.60 3.70 0.00 0.00 0 0 8.5 Call 3.10 3.25 0.00 0.00 0 0 9.0 Call 2.60 2.77 2.67 0.00 0 3 9.5 Call 2.10 2.26 3.00 0.83 0 4 10.0 Call 1.64 1.74 1.66 -0.02 0 703 10.5 Call 1.11 1.26 1.15 -0.04 0 552 11.0 Call 0.70 0.79 0.79 0.06 0 496 11.5 Call 0.31 0.35 0.36 0.03 0 1,516 12.0 Call 0.10 0.11 0.12 0.01 0 3,285 12.5 Call 0.03 0.04 0.03 0.00 0 3,623 13.0 Call 0.01 0.02 0.01 0.00 0 2,966 13.5 Call 0.01 0.02 0.01 0.01 0 2,034 14.0 Call 0.01 0.02 0.04 0.04 0 646 14.5 Call 0.00 0.03 0.02 0.02 0 1,254 15.0 Call 0.00 0.01 0.01 0.01 0 168 15.5 Call 0.00 0.02 0.02 0.02 0 149 16.0 Call 0.00 0.03 0.02 0.02 0 429 16.5 Call 0.00 0.03 0.04 0.04 0 60 17.0 Call 0.00 0.03 0.02 0.02 0 57 17.5 Call 0.00 0.03 0.03 0.03 0 131 18.0 Call 0.00 0.03 0.03 0.03 0 54 18.5 Call 0.00 0.03 0.02 0.02 0 6 19.0 Call 0.00 0.03 0.02 0.02 0 9 19.5 Call 0.00 0.03 0.08 0.08 0 37 20.0 Call 0.00 0.03 0.02 0.02 0 630 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.05 0 24 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.01 0.04 0.04 0 1 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 30 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 7.5 Put 0.00 0.01 0.02 0.01 0 3 8.0 Put 0.00 0.03 0.01 0.00 0 229 8.5 Put 0.00 0.02 0.01 0.00 0 308 9.0 Put 0.00 0.01 0.01 0.00 0 1,673 9.5 Put 0.00 0.02 0.02 0.00 0 2,122 10.0 Put 0.01 0.03 0.03 0.01 0 2,390 10.5 Put 0.03 0.04 0.03 0.00 0 2,497 11.0 Put 0.06 0.08 0.07 0.00 0 8,343 11.5 Put 0.16 0.19 0.17 0.00 0 8,100 12.0 Put 0.43 0.47 0.43 -0.02 0 4,926 12.5 Put 0.84 0.91 0.83 -0.05 0 3,616 13.0 Put 1.30 1.44 1.28 -0.08 0 1,172 13.5 Put 1.79 1.86 1.76 -0.09 0 344 14.0 Put 2.29 2.39 2.27 -0.07 0 709 14.5 Put 2.78 2.90 2.89 0.05 0 253 15.0 Put 3.25 3.40 2.93 -0.41 0 273 15.5 Put 3.75 3.90 3.45 -0.39 0 523 16.0 Put 4.25 4.40 3.84 -0.50 0 44 16.5 Put 4.70 4.90 4.95 0.11 0 1 17.0 Put 5.25 5.40 4.70 -0.64 0 2 17.5 Put 5.75 5.90 5.01 -0.83 0 8 18.0 Put 6.25 6.40 5.60 -0.74 0 2 18.5 Put 6.75 6.90 0.00 0.00 0 0 19.0 Put 7.25 7.40 6.60 -0.74 0 26 19.5 Put 7.75 7.90 0.00 0.00 0 0 20.0 Put 8.25 8.40 8.30 -0.04 0 7 21.0 Put 9.25 9.40 8.55 -0.79 0 2 22.0 Put 10.25 10.40 9.90 -0.44 0 3 23.0 Put 11.25 11.40 11.45 0.11 0 1 24.0 Put 12.20 12.40 0.00 0.00 0 0 25.0 Put 13.25 13.40 12.95 -0.39 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 8 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.50 10.75 10.60 -0.06 0 1 2.0 Call 9.55 9.75 11.40 1.74 0 1 3.0 Call 8.55 8.75 0.00 0.00 0 0 4.0 Call 7.50 7.75 8.70 1.04 0 0 5.0 Call 6.55 6.75 9.08 2.42 0 21 6.0 Call 5.50 5.75 8.56 2.90 0 2,164 7.0 Call 4.55 4.75 5.57 0.90 0 546 7.5 Call 4.05 4.25 4.93 0.76 0 1 8.0 Call 3.55 3.80 3.62 -0.06 0 16 8.5 Call 3.05 3.30 3.51 0.32 0 20 9.0 Call 2.54 2.78 2.66 -0.05 0 20 9.5 Call 2.04 2.27 2.25 0.02 0 14 10.0 Call 1.73 1.83 1.75 -0.02 0 973 10.5 Call 1.29 1.36 1.33 0.00 0 24 11.0 Call 0.90 0.94 0.93 0.00 0 260 11.5 Call 0.57 0.61 0.59 -0.01 0 198 12.0 Call 0.35 0.36 0.35 0.00 0 4,627 12.5 Call 0.17 0.20 0.19 0.00 0 1,933 13.0 Call 0.10 0.11 0.10 0.00 0 2,878 13.5 Call 0.04 0.06 0.06 0.01 0 1,283 14.0 Call 0.03 0.04 0.04 0.00 0 3,027 14.5 Call 0.02 0.03 0.03 0.00 0 2,398 15.0 Call 0.01 0.03 0.01 -0.01 0 8,516 15.5 Call 0.00 0.03 0.03 0.01 0 443 16.0 Call 0.01 0.02 0.02 0.00 0 4,135 16.5 Call 0.00 0.03 0.03 0.02 0 165 17.0 Call 0.00 0.03 0.01 0.00 0 2,578 17.5 Call 0.00 0.03 0.05 0.04 0 573 18.0 Call 0.00 0.03 0.02 0.01 0 3,671 18.5 Call 0.00 0.03 0.06 0.06 0 400 19.0 Call 0.00 0.03 0.01 0.01 0 2,228 20.0 Call 0.00 0.01 0.01 0.01 0 5,313 21.0 Call 0.00 0.03 0.02 0.02 0 1,235 22.0 Call 0.00 0.03 0.02 0.02 0 1,031 23.0 Call 0.00 0.03 0.01 0.01 0 1,371 24.0 Call 0.00 0.03 0.02 0.02 0 1,269 25.0 Call 0.00 0.03 0.01 0.01 0 1,984 26.0 Call 0.00 0.03 0.01 0.01 0 540 27.0 Call 0.00 0.03 0.04 0.04 0 635 28.0 Call 0.00 0.03 0.02 0.02 0 912 29.0 Call 0.00 0.02 0.01 0.01 0 472 30.0 Call 0.00 0.02 0.01 0.01 0 3,279 31.0 Call 0.00 0.02 0.02 0.02 0 516 32.0 Call 0.00 0.01 0.02 0.02 0 611 33.0 Call 0.00 0.02 0.03 0.03 0 527 34.0 Call 0.00 0.02 0.01 0.01 0 376 35.0 Call 0.00 0.03 0.01 0.01 0 1,171 36.0 Call 0.00 0.02 0.09 0.09 0 538 37.0 Call 0.00 0.02 0.06 0.06 0 643 38.0 Call 0.00 0.02 0.07 0.07 0 414 39.0 Call 0.00 0.02 0.01 0.01 0 769 40.0 Call 0.00 0.01 0.01 0.01 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 165 2.0 Put 0.00 0.02 0.03 0.03 0 562 3.0 Put 0.00 0.02 0.01 0.01 0 202 4.0 Put 0.00 0.02 0.05 0.05 0 147 5.0 Put 0.00 0.02 0.02 0.02 0 2,256 6.0 Put 0.00 0.03 0.02 0.01 0 249 7.0 Put 0.00 0.02 0.03 0.01 0 3,177 7.5 Put 0.02 0.03 0.02 0.00 0 2,247 8.0 Put 0.02 0.03 0.03 0.00 0 4,757 8.5 Put 0.03 0.06 0.04 0.00 0 322 9.0 Put 0.05 0.07 0.05 -0.01 0 6,361 9.5 Put 0.07 0.10 0.09 0.00 0 2,099 10.0 Put 0.11 0.13 0.12 0.00 0 9,530 10.5 Put 0.17 0.19 0.17 -0.01 0 3,022 11.0 Put 0.27 0.29 0.28 0.00 0 8,295 11.5 Put 0.44 0.46 0.43 -0.02 0 3,349 12.0 Put 0.68 0.72 0.69 -0.02 0 22,435 12.5 Put 1.02 1.07 1.02 -0.02 0 453 13.0 Put 1.44 1.48 1.43 -0.03 0 14,854 13.5 Put 1.82 1.97 1.91 0.01 0 147 14.0 Put 2.32 2.43 2.33 -0.06 0 5,295 14.5 Put 2.80 2.90 2.93 0.05 0 605 15.0 Put 3.30 3.40 3.25 -0.12 0 3,714 15.5 Put 3.70 3.95 3.20 -0.67 0 3 16.0 Put 4.25 4.40 4.46 0.09 0 2,418 16.5 Put 4.80 4.90 4.95 0.09 0 26 17.0 Put 5.25 5.40 5.48 0.12 0 5,096 17.5 Put 5.70 5.95 0.00 0.00 0 0 18.0 Put 6.25 6.40 5.90 -0.46 0 2,375 18.5 Put 6.65 6.90 6.36 -0.49 0 2 19.0 Put 7.20 7.40 7.45 0.10 0 1,149 20.0 Put 8.20 8.45 8.27 -0.08 0 2,228 21.0 Put 9.25 9.40 9.45 0.10 0 345 22.0 Put 10.30 10.40 10.40 0.05 0 609 23.0 Put 11.10 11.40 11.27 -0.08 0 578 24.0 Put 12.20 12.45 12.33 -0.02 0 322 25.0 Put 13.15 13.45 13.47 0.12 0 1,065 26.0 Put 14.25 14.40 14.40 0.06 0 478 27.0 Put 15.20 15.40 14.79 -0.55 0 238 28.0 Put 16.20 16.40 15.92 -0.42 0 258 29.0 Put 17.20 17.40 16.84 -0.50 0 250 30.0 Put 18.25 18.80 17.90 -0.44 0 312 31.0 Put 19.20 19.75 17.72 -1.62 0 356 32.0 Put 20.20 20.75 19.65 -0.69 0 48 33.0 Put 21.20 21.75 20.60 -0.74 0 2 34.0 Put 22.10 22.85 19.37 -2.97 0 4 35.0 Put 23.15 23.85 21.85 -1.49 0 1 36.0 Put 24.15 24.85 22.84 -1.50 0 0 37.0 Put 25.15 25.75 24.20 -1.14 0 87 38.0 Put 26.15 26.75 25.75 -0.59 0 141 39.0 Put 27.15 27.85 26.40 -0.94 0 0 40.0 Put 28.10 28.85 27.58 -0.76 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 6.80 0.00 0.00 0 0 6.0 Call 5.60 5.75 0.00 0.00 0 0 7.0 Call 4.60 4.80 0.00 0.00 0 0 7.5 Call 4.15 4.25 0.00 0.00 0 0 8.0 Call 3.65 3.85 0.00 0.00 0 0 8.5 Call 3.15 3.35 0.00 0.00 0 0 9.0 Call 2.54 2.83 3.07 0.31 0 2 9.5 Call 2.24 2.38 0.00 0.00 0 0 10.0 Call 1.83 1.90 1.96 0.09 0 13 10.5 Call 1.44 1.48 1.90 0.44 0 2 11.0 Call 1.07 1.11 1.06 -0.03 0 7 11.5 Call 0.75 0.80 0.76 -0.02 0 65 12.0 Call 0.51 0.55 0.56 0.03 0 111 12.5 Call 0.35 0.37 0.35 -0.01 0 132 13.0 Call 0.21 0.23 0.23 0.01 0 311 13.5 Call 0.13 0.15 0.15 0.01 0 143 14.0 Call 0.08 0.10 0.11 0.02 0 253 14.5 Call 0.05 0.07 0.08 0.02 0 209 15.0 Call 0.03 0.05 0.04 0.00 0 255 15.5 Call 0.02 0.04 0.03 0.00 0 58 16.0 Call 0.02 0.03 0.05 0.03 0 95 16.5 Call 0.01 0.03 0.03 0.01 0 33 17.0 Call 0.00 0.03 0.03 0.01 0 101 17.5 Call 0.00 0.03 0.04 0.03 0 693 18.0 Call 0.00 0.03 0.04 0.03 0 16 18.5 Call 0.00 0.03 0.02 0.01 0 113 19.0 Call 0.00 0.03 0.03 0.03 0 5 19.5 Call 0.00 0.03 0.05 0.05 0 26 20.0 Call 0.00 0.03 0.05 0.05 0 82 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.02 0.02 0 25 6.0 Put 0.00 0.19 0.00 0.00 0 0 7.0 Put 0.02 0.04 0.00 0.00 0 0 7.5 Put 0.04 0.06 0.00 0.00 0 0 8.0 Put 0.05 0.08 0.06 -0.01 0 450 8.5 Put 0.07 0.11 0.09 0.00 0 23 9.0 Put 0.11 0.13 0.12 0.00 0 168 9.5 Put 0.16 0.18 0.16 -0.01 0 71 10.0 Put 0.23 0.24 0.22 -0.01 0 282 10.5 Put 0.31 0.34 0.33 0.00 0 116 11.0 Put 0.43 0.47 0.45 0.00 0 1,366 11.5 Put 0.62 0.66 0.62 -0.02 0 570 12.0 Put 0.87 0.91 0.95 0.06 0 345 12.5 Put 1.19 1.24 1.23 0.01 0 2,855 13.0 Put 1.56 1.61 1.51 -0.07 0 164 13.5 Put 1.95 2.04 2.14 0.14 0 78 14.0 Put 2.41 2.49 2.41 -0.04 0 59 14.5 Put 2.88 2.97 2.54 -0.38 0 121 15.0 Put 3.30 3.45 3.51 0.11 0 73 15.5 Put 3.80 3.95 3.65 -0.24 0 37 16.0 Put 4.30 4.45 4.50 0.12 0 24 16.5 Put 4.75 4.95 4.28 -0.60 0 1 17.0 Put 5.25 5.45 5.00 -0.38 0 0 17.5 Put 5.70 5.95 5.15 -0.72 0 45 18.0 Put 6.20 6.45 5.50 -0.87 0 12 18.5 Put 6.70 6.95 5.50 -1.36 0 13 19.0 Put 7.20 7.45 4.89 -2.47 0 1 19.5 Put 7.70 7.95 5.30 -2.56 0 33 20.0 Put 8.20 8.45 7.45 -0.91 0 23 21.0 Put 9.20 9.45 0.00 0.00 0 0 22.0 Put 10.20 10.45 10.46 0.11 0 17 23.0 Put 11.20 11.45 10.55 -0.80 0 13 24.0 Put 12.25 12.40 10.75 -1.60 0 3 25.0 Put 13.20 13.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.55 6.85 0.00 0.00 0 0 6.0 Call 5.45 5.85 0.00 0.00 0 0 7.0 Call 4.55 4.85 7.48 2.78 0 27 8.0 Call 3.60 3.90 5.45 1.71 0 7 9.0 Call 2.77 2.97 2.85 0.04 0 5 10.0 Call 1.93 1.97 1.99 0.03 0 117 11.0 Call 1.19 1.25 1.23 0.01 0 122 12.0 Call 0.66 0.69 0.70 0.03 0 327 13.0 Call 0.32 0.36 0.35 0.01 0 965 14.0 Call 0.15 0.17 0.16 0.00 0 3,017 15.0 Call 0.08 0.09 0.08 0.00 0 1,736 16.0 Call 0.03 0.06 0.04 0.00 0 1,138 17.0 Call 0.02 0.04 0.04 0.01 0 845 18.0 Call 0.01 0.04 0.08 0.05 0 1,623 19.0 Call 0.02 0.03 0.04 0.02 0 331 20.0 Call 0.00 0.03 0.06 0.04 0 1,315 21.0 Call 0.00 0.02 0.02 0.00 0 226 22.0 Call 0.00 0.03 0.03 0.02 0 482 23.0 Call 0.01 0.03 0.02 0.01 0 281 24.0 Call 0.00 0.03 0.06 0.05 0 337 25.0 Call 0.00 0.03 0.01 0.01 0 1,028 26.0 Call 0.00 0.03 0.02 0.02 0 633 27.0 Call 0.00 0.03 0.02 0.02 0 201 28.0 Call 0.00 0.03 0.05 0.05 0 180 29.0 Call 0.00 0.03 0.09 0.09 0 400 30.0 Call 0.00 0.03 0.01 0.01 0 853 31.0 Call 0.00 0.03 0.06 0.06 0 496 32.0 Call 0.00 0.03 0.01 0.01 0 1,348 33.0 Call 0.00 0.03 0.19 0.19 0 788 34.0 Call 0.00 0.03 0.02 0.02 0 194 35.0 Call 0.00 0.03 0.10 0.10 0 154 36.0 Call 0.01 0.03 0.01 0.01 0 334 37.0 Call 0.00 0.03 0.04 0.04 0 188 38.0 Call 0.00 0.03 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.05 0.05 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.00 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.03 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.03 0.03 0.03 0 550 60.0 Call 0.00 0.03 0.01 0.01 0 292 65.0 Call 0.00 0.04 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.03 0.03 0 5,792 6.0 Put 0.01 0.04 0.05 0.03 0 95 7.0 Put 0.03 0.10 0.07 0.00 0 1,147 8.0 Put 0.10 0.11 0.10 0.00 0 597 9.0 Put 0.17 0.19 0.17 -0.01 0 1,259 10.0 Put 0.32 0.34 0.33 0.00 0 23,190 11.0 Put 0.57 0.61 0.58 -0.01 0 5,395 12.0 Put 1.02 1.06 1.01 -0.03 0 2,242 13.0 Put 1.68 1.73 1.70 -0.01 0 4,415 14.0 Put 2.49 2.56 2.49 -0.04 0 6,083 15.0 Put 3.40 3.50 3.49 0.04 0 1,561 16.0 Put 4.30 4.45 4.51 0.10 0 925 17.0 Put 5.30 5.45 5.05 -0.34 0 684 18.0 Put 6.25 6.45 6.55 0.16 0 1,184 19.0 Put 7.25 7.45 7.40 0.02 0 1,427 20.0 Put 8.20 8.45 8.55 0.17 0 6,336 21.0 Put 9.20 9.45 8.94 -0.43 0 840 22.0 Put 10.20 10.45 10.37 0.00 0 488 23.0 Put 11.20 11.45 11.47 0.11 0 465 24.0 Put 12.25 12.40 12.47 0.11 0 451 25.0 Put 13.25 13.40 13.50 0.15 0 891 26.0 Put 14.20 14.45 13.95 -0.40 0 171 27.0 Put 15.20 15.55 14.75 -0.60 0 61 28.0 Put 16.15 16.50 14.80 -1.55 0 302 29.0 Put 17.20 17.40 13.95 -3.39 0 61 30.0 Put 17.85 18.85 16.05 -2.29 0 175 31.0 Put 18.85 19.85 18.10 -1.24 0 182 32.0 Put 19.85 20.85 18.72 -1.62 0 346 33.0 Put 20.85 21.85 21.28 -0.06 0 110 34.0 Put 21.90 22.85 22.50 0.16 0 132 35.0 Put 22.85 23.85 21.10 -2.24 0 51 36.0 Put 23.85 24.85 23.60 -0.74 0 9 37.0 Put 24.85 25.85 24.75 -0.59 0 3 38.0 Put 25.85 26.85 20.58 -5.76 0 5 39.0 Put 26.85 27.85 26.55 -0.79 0 6 40.0 Put 27.85 28.85 27.22 -1.12 0 5 41.0 Put 28.85 29.85 27.70 -1.64 0 2 42.0 Put 29.85 30.85 18.40 -11.94 0 22 43.0 Put 30.85 31.85 19.32 -12.02 0 19 44.0 Put 31.85 32.85 29.95 -2.39 0 0 45.0 Put 32.85 33.85 30.60 -2.74 0 10 46.0 Put 33.85 34.85 21.40 -12.94 0 23 47.0 Put 34.85 35.85 24.50 -10.84 0 5 48.0 Put 35.85 36.85 23.05 -13.29 0 0 49.0 Put 36.85 37.85 34.70 -2.64 0 0 50.0 Put 37.85 38.85 34.85 -3.49 0 1,163 51.0 Put 38.85 39.85 0.00 0.00 0 0 52.0 Put 39.85 40.85 26.60 -13.74 0 0 53.0 Put 40.85 41.85 0.00 0.00 0 0 54.0 Put 41.85 42.85 31.05 -11.29 0 0 55.0 Put 42.85 43.85 31.34 -12.00 0 0 56.0 Put 43.85 44.85 29.35 -14.99 0 0 60.0 Put 47.85 48.85 34.50 -13.84 0 0 65.0 Put 52.85 53.85 38.20 -15.14 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.55 6.80 0.00 0.00 0 0 7.0 Call 4.60 4.85 0.00 0.00 0 0 8.0 Call 3.60 3.95 4.12 0.36 0 0 8.5 Call 3.20 3.45 0.00 0.00 0 0 9.0 Call 2.82 2.96 0.00 0.00 0 0 9.5 Call 2.40 2.52 2.37 -0.06 0 10 10.0 Call 1.99 2.08 0.00 0.00 0 0 10.5 Call 1.62 1.70 0.00 0.00 0 0 11.0 Call 1.31 1.36 1.33 0.00 0 6 11.5 Call 1.02 1.06 1.04 0.01 0 48 12.0 Call 0.77 0.82 0.80 0.00 0 34 12.5 Call 0.58 0.64 0.64 0.03 0 80 13.0 Call 0.42 0.48 0.49 0.04 0 40 13.5 Call 0.31 0.35 0.33 0.00 0 112 14.0 Call 0.23 0.27 0.23 -0.02 0 102 14.5 Call 0.16 0.20 0.26 0.08 0 11 15.0 Call 0.12 0.15 0.13 0.00 0 31 15.5 Call 0.08 0.13 0.15 0.05 0 40 16.0 Call 0.06 0.10 0.16 0.08 0 8 16.5 Call 0.05 0.08 0.15 0.09 0 7 17.0 Call 0.00 0.11 0.11 0.06 0 61 17.5 Call 0.00 0.10 0.10 0.06 0 3 18.0 Call 0.00 0.09 0.09 0.06 0 3 18.5 Call 0.00 0.09 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 23.0 Call 0.00 0.07 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.10 0.07 0 32 7.0 Put 0.04 0.13 0.07 -0.01 0 3 8.0 Put 0.11 0.14 0.14 0.01 0 12 8.5 Put 0.15 0.18 0.19 0.03 0 8 9.0 Put 0.21 0.25 0.24 0.01 0 15 9.5 Put 0.28 0.32 0.37 0.07 0 18 10.0 Put 0.38 0.42 0.39 -0.01 0 9,664 10.5 Put 0.52 0.55 0.63 0.09 0 17 11.0 Put 0.68 0.73 0.72 0.01 0 154 11.5 Put 0.87 0.94 0.88 -0.03 0 45 12.0 Put 1.15 1.19 1.25 0.09 0 675 12.5 Put 1.45 1.50 1.42 -0.06 0 59 13.0 Put 1.78 1.85 1.92 0.10 0 87 13.5 Put 2.18 2.25 2.31 0.11 0 47 14.0 Put 2.59 2.65 2.01 -0.61 0 16 14.5 Put 2.95 3.10 2.57 -0.48 0 11 15.0 Put 3.40 3.55 3.68 0.18 0 28 15.5 Put 3.90 4.05 3.70 -0.27 0 10 16.0 Put 4.30 4.50 3.77 -0.67 0 2 16.5 Put 4.80 5.00 4.95 0.02 0 26 17.0 Put 5.25 5.50 4.75 -0.66 0 1 17.5 Put 5.70 6.00 5.25 -0.65 0 1 18.0 Put 6.25 6.50 0.00 0.00 0 0 18.5 Put 6.70 7.05 0.00 0.00 0 0 19.0 Put 7.20 7.50 0.00 0.00 0 0 20.0 Put 8.25 8.50 8.31 -0.06 0 2 21.0 Put 9.20 9.50 8.57 -0.79 0 1 22.0 Put 10.20 10.50 0.00 0.00 0 0 23.0 Put 11.20 11.45 0.00 0.00 0 0 24.0 Put 12.20 12.45 0.00 0.00 0 0 25.0 Put 13.20 13.45 12.57 -0.78 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 6.75 0.00 0.00 0 0 7.0 Call 4.65 4.90 0.00 0.00 0 0 7.5 Call 4.15 4.35 0.00 0.00 0 0 8.0 Call 3.70 3.95 0.00 0.00 0 0 8.5 Call 3.30 3.45 0.00 0.00 0 0 9.0 Call 2.86 3.05 0.00 0.00 0 0 9.5 Call 2.44 2.61 0.00 0.00 0 0 10.0 Call 2.07 2.16 0.00 0.00 0 0 10.5 Call 1.72 1.80 0.00 0.00 0 0 11.0 Call 1.41 1.46 0.00 0.00 0 0 11.5 Call 1.13 1.18 0.00 0.00 0 0 12.0 Call 0.89 0.94 0.92 0.00 0 11 12.5 Call 0.69 0.74 0.72 0.00 0 6 13.0 Call 0.53 0.57 0.58 0.03 0 17 13.5 Call 0.40 0.46 0.40 -0.03 0 37 14.0 Call 0.30 0.35 0.33 0.00 0 96 14.5 Call 0.23 0.28 0.24 -0.01 0 12 15.0 Call 0.17 0.21 0.20 0.01 0 18 15.5 Call 0.13 0.17 0.25 0.10 0 1 16.0 Call 0.09 0.12 0.20 0.09 0 1 16.5 Call 0.07 0.12 0.00 0.00 0 0 17.0 Call 0.05 0.10 0.00 0.00 0 0 17.5 Call 0.04 0.09 0.00 0.00 0 0 18.0 Call 0.00 0.12 0.00 0.00 0 0 19.0 Call 0.00 0.10 0.00 0.00 0 0 20.0 Call 0.00 0.09 0.00 0.00 0 0 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.01 0.08 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.09 0.00 0.00 0 0 7.0 Put 0.08 0.12 0.12 0.02 0 5 7.5 Put 0.11 0.14 0.00 0.00 0 0 8.0 Put 0.15 0.18 0.18 0.01 0 26 8.5 Put 0.20 0.24 0.25 0.03 0 1 9.0 Put 0.26 0.30 0.28 0.00 0 5 9.5 Put 0.35 0.39 0.34 -0.03 0 1 10.0 Put 0.46 0.50 0.59 0.11 0 12 10.5 Put 0.61 0.65 0.60 -0.03 0 1 11.0 Put 0.77 0.83 0.82 0.02 0 12 11.5 Put 1.01 1.06 1.03 0.00 0 17 12.0 Put 1.27 1.32 1.25 -0.04 0 28 12.5 Put 1.57 1.62 1.40 -0.19 0 20 13.0 Put 1.90 1.95 2.08 0.15 0 30 13.5 Put 2.27 2.34 2.17 -0.14 0 16 14.0 Put 2.64 2.74 2.39 -0.31 0 7 14.5 Put 3.05 3.15 2.95 -0.18 0 8 15.0 Put 3.45 3.60 0.00 0.00 0 0 15.5 Put 3.90 4.10 0.00 0.00 0 0 16.0 Put 4.35 4.65 0.00 0.00 0 0 16.5 Put 4.80 5.05 0.00 0.00 0 0 17.0 Put 5.25 5.55 0.00 0.00 0 0 17.5 Put 5.75 6.05 0.00 0.00 0 0 18.0 Put 6.25 6.50 0.00 0.00 0 0 19.0 Put 7.25 7.50 0.00 0.00 0 0 20.0 Put 8.20 8.50 0.00 0.00 0 0 21.0 Put 9.20 9.55 0.00 0.00 0 0 22.0 Put 10.20 10.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 43 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.60 10.75 0.00 0.00 0 0 2.0 Call 9.60 9.75 0.00 0.00 0 0 3.0 Call 8.60 8.75 0.00 0.00 0 0 4.0 Call 7.60 7.75 0.00 0.00 0 0 5.0 Call 6.60 6.80 0.00 0.00 0 0 6.0 Call 5.65 5.80 0.00 0.00 0 0 7.0 Call 4.70 4.85 0.00 0.00 0 0 8.0 Call 3.75 3.90 4.23 0.41 0 282 9.0 Call 2.93 3.05 4.52 1.57 0 5 10.0 Call 2.15 2.22 2.19 0.01 0 31 11.0 Call 1.50 1.55 1.58 0.06 0 182 12.0 Call 0.98 1.03 1.07 0.06 0 1,450 13.0 Call 0.62 0.68 0.66 0.01 0 2,021 14.0 Call 0.38 0.43 0.41 0.01 0 963 15.0 Call 0.23 0.27 0.25 0.00 0 2,444 16.0 Call 0.14 0.18 0.15 -0.01 0 429 17.0 Call 0.09 0.12 0.10 0.00 0 364 18.0 Call 0.06 0.09 0.14 0.06 0 391 19.0 Call 0.01 0.09 0.09 0.04 0 149 20.0 Call 0.02 0.07 0.05 0.02 0 91 21.0 Call 0.03 0.09 0.09 0.07 0 84 22.0 Call 0.00 0.08 0.03 0.02 0 134 23.0 Call 0.00 0.07 0.03 0.02 0 1 24.0 Call 0.00 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.07 0.03 0.03 0 3 26.0 Call 0.00 0.07 0.03 0.03 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.01 0.00 0 2 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.00 0.06 0.00 0.00 0 0 5.0 Put 0.01 0.09 0.05 0.00 0 293 6.0 Put 0.06 0.10 0.10 0.02 0 211 7.0 Put 0.12 0.14 0.12 -0.01 0 503 8.0 Put 0.19 0.22 0.21 0.00 0 1,051 9.0 Put 0.32 0.36 0.32 -0.02 0 2,889 10.0 Put 0.54 0.59 0.56 0.00 0 2,124 11.0 Put 0.89 0.93 0.91 0.00 0 1,356 12.0 Put 1.37 1.42 1.41 0.02 0 13,414 13.0 Put 2.02 2.06 2.05 0.01 0 21,764 14.0 Put 2.75 2.78 2.72 -0.06 0 372 15.0 Put 3.50 3.70 3.70 0.07 0 298 16.0 Put 4.45 4.60 4.15 -0.39 0 12 17.0 Put 5.40 5.55 5.08 -0.40 0 3 18.0 Put 6.35 6.50 6.05 -0.40 0 14 19.0 Put 7.30 7.45 7.50 0.08 0 3 20.0 Put 8.25 8.45 7.93 -0.47 0 70 21.0 Put 9.30 9.45 0.00 0.00 0 0 22.0 Put 10.30 10.45 10.53 0.16 0 15 23.0 Put 11.30 11.45 11.03 -0.33 0 4 24.0 Put 12.30 12.45 12.30 -0.06 0 9 25.0 Put 13.30 13.45 13.52 0.17 0 18 26.0 Put 14.30 14.45 13.93 -0.42 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 50 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 6.5 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 0.00 0.00 0.00 0.00 0 0 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 0.00 0.00 0.00 0.00 0 0 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 0.00 0.00 0.00 0.00 0 0 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 0.00 0.00 0.00 0.00 0 0 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 0.00 0.00 0.00 0.00 0 0 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 0.00 0.00 0.00 0.00 0 0 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 0.00 0.00 0.00 0.00 0 0 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.00 0.00 0.00 0.00 0 0 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.00 0.00 0.00 0.00 0 0 16.5 Call 0.00 0.00 0.00 0.00 0 0 Strike 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 Puts Calculator Bid Ask Last Change Vol Op Int 6.5 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.00 0.00 0.00 0 0 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.00 0.00 0.00 0.00 0 0 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.00 0.00 0.00 0.00 0 0 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.00 0.00 0.00 0.00 0 0 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.00 0.00 0.00 0.00 0 0 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.00 0.00 0.00 0.00 0 0 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.00 0.00 0.00 0.00 0 0 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.00 0.00 0.00 0.00 0 0 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.00 0.00 0.00 0.00 0 0 16.5 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 71 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.60 10.75 0.00 0.00 0 0 2.0 Call 9.60 9.70 0.00 0.00 0 0 3.0 Call 8.60 8.75 0.00 0.00 0 0 4.0 Call 7.60 7.75 0.00 0.00 0 0 5.0 Call 6.60 6.80 0.00 0.00 0 0 6.0 Call 5.65 5.85 5.80 0.05 0 1 7.0 Call 4.75 4.90 0.00 0.00 0 0 8.0 Call 3.90 4.05 4.00 0.04 0 1 9.0 Call 3.10 3.20 3.20 0.04 0 24 10.0 Call 2.42 2.49 2.53 0.08 0 32 11.0 Call 1.82 1.87 1.88 0.03 0 248 12.0 Call 1.33 1.38 1.35 0.00 0 1,282 13.0 Call 0.95 1.02 0.99 0.00 0 1,232 14.0 Call 0.67 0.73 0.72 0.02 0 396 15.0 Call 0.47 0.52 0.51 0.01 0 1,230 16.0 Call 0.33 0.38 0.38 0.03 0 1,069 17.0 Call 0.24 0.28 0.26 0.00 0 79 18.0 Call 0.16 0.21 0.20 0.01 0 335 19.0 Call 0.13 0.16 0.15 0.00 0 16 20.0 Call 0.09 0.13 0.12 0.01 0 9 21.0 Call 0.07 0.11 0.11 0.02 0 19 22.0 Call 0.06 0.13 0.00 0.00 0 0 23.0 Call 0.04 0.12 0.00 0.00 0 0 24.0 Call 0.04 0.11 0.00 0.00 0 0 25.0 Call 0.03 0.10 0.14 0.07 0 1 26.0 Call 0.02 0.09 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.10 0.00 0.00 0 0 5.0 Put 0.05 0.14 0.14 0.04 0 2 6.0 Put 0.13 0.16 0.16 0.01 0 2 7.0 Put 0.22 0.24 0.24 0.01 0 51 8.0 Put 0.35 0.38 0.37 0.00 0 439 9.0 Put 0.54 0.59 0.62 0.05 0 374 10.0 Put 0.82 0.89 0.84 -0.01 0 11,562 11.0 Put 1.23 1.28 1.26 0.00 0 533 12.0 Put 1.72 1.79 1.74 -0.02 0 384 13.0 Put 2.36 2.41 2.45 0.07 0 395 14.0 Put 3.05 3.15 3.15 0.05 0 1,462 15.0 Put 3.80 3.95 4.00 0.11 0 1,477 16.0 Put 4.65 4.80 4.40 -0.34 0 3 17.0 Put 5.55 5.70 5.75 0.11 0 32 18.0 Put 6.50 6.60 6.19 -0.37 0 3 19.0 Put 7.45 7.60 6.79 -0.73 0 2 20.0 Put 8.40 8.55 8.25 -0.23 0 9 21.0 Put 9.35 9.55 9.07 -0.39 0 5 22.0 Put 10.35 10.50 10.57 0.12 0 3 23.0 Put 11.35 11.50 0.00 0.00 0 0 24.0 Put 12.35 12.45 11.98 -0.45 0 1 25.0 Put 13.30 13.45 13.45 0.03 0 1 26.0 Put 14.30 14.45 14.09 -0.32 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 99 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.60 10.75 18.50 7.84 0 0 2.0 Call 9.60 9.75 0.00 0.00 0 0 3.0 Call 8.60 8.75 0.00 0.00 0 0 4.0 Call 7.60 7.75 0.00 0.00 0 0 5.0 Call 6.65 6.80 9.81 3.08 0 25 6.0 Call 5.70 5.90 6.80 1.00 0 12 7.0 Call 4.85 4.95 5.30 0.39 0 8 8.0 Call 4.00 4.15 7.05 2.97 0 6 9.0 Call 3.25 3.35 5.75 2.42 0 61 10.0 Call 2.63 2.70 3.30 0.64 0 162 11.0 Call 2.04 2.13 2.14 0.05 0 774 12.0 Call 1.60 1.65 1.68 0.05 0 782 13.0 Call 1.22 1.29 1.24 -0.01 0 1,140 14.0 Call 0.92 0.99 0.96 0.00 0 1,255 15.0 Call 0.73 0.74 0.73 0.00 0 28,545 16.0 Call 0.53 0.58 0.56 0.00 0 2,302 17.0 Call 0.41 0.45 0.40 -0.03 0 1,181 18.0 Call 0.32 0.35 0.35 0.01 0 2,212 19.0 Call 0.25 0.29 0.27 0.00 0 1,611 20.0 Call 0.19 0.23 0.23 0.02 0 2,373 21.0 Call 0.16 0.19 0.18 0.00 0 627 22.0 Call 0.12 0.17 0.20 0.05 0 625 23.0 Call 0.10 0.14 0.12 0.00 0 484 24.0 Call 0.08 0.13 0.30 0.19 0 393 25.0 Call 0.07 0.11 0.10 0.01 0 867 26.0 Call 0.05 0.14 0.10 0.01 0 88 27.0 Call 0.04 0.13 0.11 0.03 0 455 28.0 Call 0.03 0.12 0.07 0.00 0 523 29.0 Call 0.03 0.12 0.06 -0.01 0 323 30.0 Call 0.03 0.08 0.08 0.02 0 1,725 31.0 Call 0.01 0.10 0.11 0.05 0 608 32.0 Call 0.05 0.07 0.05 -0.01 0 94 33.0 Call 0.01 0.10 0.10 0.04 0 375 34.0 Call 0.00 0.09 0.11 0.05 0 239 35.0 Call 0.01 0.09 0.12 0.06 0 860 36.0 Call 0.01 0.09 0.47 0.41 0 224 37.0 Call 0.03 0.09 0.06 0.01 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 -0.02 0 40 2.0 Put 0.00 0.07 0.03 -0.01 0 585 3.0 Put 0.00 0.09 0.05 0.00 0 135 4.0 Put 0.04 0.13 0.10 0.01 0 692 5.0 Put 0.10 0.19 0.17 0.03 0 2,958 6.0 Put 0.21 0.24 0.24 0.01 0 3,781 7.0 Put 0.32 0.36 0.39 0.05 0 5,441 8.0 Put 0.50 0.54 0.54 0.02 0 1,849 9.0 Put 0.74 0.79 0.76 0.00 0 3,693 10.0 Put 1.07 1.13 1.08 -0.02 0 6,331 11.0 Put 1.50 1.55 1.53 0.00 0 1,944 12.0 Put 2.02 2.08 2.03 -0.03 0 2,928 13.0 Put 2.63 2.70 2.67 -0.01 0 3,429 14.0 Put 3.30 3.40 3.08 -0.29 0 2,835 15.0 Put 4.05 4.20 4.13 -0.02 0 2,008 16.0 Put 4.90 5.00 5.00 0.04 0 1,004 17.0 Put 5.75 5.90 5.47 -0.36 0 636 18.0 Put 6.65 6.85 5.65 -1.08 0 1,044 19.0 Put 7.55 7.70 7.33 -0.33 0 520 20.0 Put 8.50 8.65 8.64 0.05 0 977 21.0 Put 9.45 9.60 8.24 -1.31 0 346 22.0 Put 10.45 10.60 10.02 -0.49 0 661 23.0 Put 11.40 11.55 11.57 0.09 0 227 24.0 Put 12.35 12.55 12.50 0.04 0 453 25.0 Put 13.00 13.55 12.95 -0.50 0 279 26.0 Put 14.00 14.50 11.56 -2.88 0 87 27.0 Put 15.10 15.50 14.92 -0.51 0 85 28.0 Put 15.95 16.50 14.90 -1.52 0 66 29.0 Put 16.95 17.90 16.94 -0.47 0 172 30.0 Put 17.90 18.90 17.85 -0.55 0 36 31.0 Put 18.90 19.90 17.79 -1.61 0 135 32.0 Put 19.90 20.90 19.65 -0.74 0 116 33.0 Put 20.90 21.85 21.13 -0.26 0 43 34.0 Put 21.90 22.85 21.66 -0.73 0 54 35.0 Put 22.90 23.85 22.55 -0.83 0 30 36.0 Put 23.85 24.85 23.66 -0.72 0 24 37.0 Put 24.85 25.85 24.40 -0.98 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 113 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 6.95 7.50 0.76 0 6 6.0 Call 5.65 6.00 0.00 0.00 0 0 7.0 Call 4.80 5.15 0.00 0.00 0 0 8.0 Call 4.05 4.30 6.60 2.47 0 2 9.0 Call 3.35 3.45 6.29 2.90 0 61 10.0 Call 2.72 2.81 2.72 -0.03 0 25 11.0 Call 2.16 2.23 2.19 -0.01 0 14 12.0 Call 1.70 1.77 1.74 0.00 0 65 13.0 Call 1.32 1.42 1.42 0.05 0 704 14.0 Call 1.02 1.11 1.11 0.05 0 270 15.0 Call 0.79 0.88 0.82 -0.01 0 342 16.0 Call 0.62 0.69 0.70 0.05 0 242 17.0 Call 0.49 0.55 0.51 -0.01 0 860 18.0 Call 0.38 0.43 0.45 0.05 0 128 19.0 Call 0.30 0.36 0.34 0.01 0 281 20.0 Call 0.24 0.31 0.30 0.03 0 385 21.0 Call 0.20 0.25 0.57 0.34 0 252 22.0 Call 0.16 0.22 0.31 0.12 0 205 23.0 Call 0.13 0.20 0.22 0.05 0 176 24.0 Call 0.11 0.18 0.56 0.42 0 222 25.0 Call 0.10 0.14 0.13 0.01 0 327 26.0 Call 0.08 0.14 0.29 0.18 0 216 27.0 Call 0.06 0.16 0.25 0.14 0 323 28.0 Call 0.06 0.15 0.34 0.24 0 158 29.0 Call 0.05 0.14 0.30 0.21 0 211 30.0 Call 0.04 0.13 0.12 0.03 0 339 31.0 Call 0.03 0.12 0.26 0.18 0 209 32.0 Call 0.03 0.12 0.11 0.04 0 189 33.0 Call 0.02 0.11 0.24 0.17 0 42 34.0 Call 0.02 0.11 0.17 0.11 0 460 35.0 Call 0.01 0.10 0.07 0.01 0 269 36.0 Call 0.04 0.07 0.06 0.01 0 361 37.0 Call 0.05 0.10 0.09 0.04 0 258 38.0 Call 0.02 0.09 0.06 0.01 0 530 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.22 0.14 -0.04 0 134 6.0 Put 0.22 0.28 0.22 -0.03 0 27 7.0 Put 0.38 0.42 0.40 0.00 0 150 8.0 Put 0.55 0.61 0.50 -0.08 0 342 9.0 Put 0.82 0.88 0.84 -0.01 0 504 10.0 Put 1.18 1.23 1.25 0.05 0 5,467 11.0 Put 1.61 1.69 1.66 0.01 0 152 12.0 Put 2.13 2.22 2.05 -0.13 0 339 13.0 Put 2.75 2.83 2.90 0.09 0 652 14.0 Put 3.40 3.55 3.30 -0.20 0 324 15.0 Put 4.15 4.30 4.30 0.04 0 1,051 16.0 Put 5.00 5.10 4.65 -0.42 0 1,148 17.0 Put 5.85 6.00 5.73 -0.20 0 185 18.0 Put 6.70 6.85 6.44 -0.37 0 533 19.0 Put 7.60 7.75 6.55 -1.17 0 295 20.0 Put 8.60 8.70 8.67 0.01 0 176 21.0 Put 9.50 9.65 7.75 -1.86 0 520 22.0 Put 10.40 10.60 8.11 -2.46 0 1,056 23.0 Put 11.35 11.65 9.05 -2.49 0 619 24.0 Put 12.35 12.65 11.25 -1.26 0 161 25.0 Put 13.25 13.95 12.91 -0.57 0 707 26.0 Put 14.25 14.95 13.00 -1.47 0 66 27.0 Put 15.25 15.95 12.70 -2.76 0 147 28.0 Put 16.20 16.90 11.45 -5.00 0 47 29.0 Put 17.20 17.90 17.40 -0.04 0 171 30.0 Put 18.20 18.90 15.52 -2.91 0 106 31.0 Put 18.90 19.90 18.74 -0.68 0 5 32.0 Put 19.90 20.90 18.15 -2.26 0 72 33.0 Put 20.90 21.90 12.72 -8.68 0 260 34.0 Put 21.90 22.90 17.50 -4.89 0 194 35.0 Put 22.90 23.90 21.35 -2.04 0 327 36.0 Put 23.90 24.85 17.10 -7.28 0 844 37.0 Put 24.85 25.85 24.50 -0.87 0 1,761 38.0 Put 25.85 26.85 25.30 -1.07 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 134 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.55 10.75 10.92 0.26 0 1 2.0 Call 9.55 9.75 9.89 0.23 0 0 3.0 Call 8.60 8.80 9.11 0.44 0 1 4.0 Call 7.60 7.80 8.15 0.45 0 1 5.0 Call 6.65 6.85 9.96 3.21 0 27 6.0 Call 5.75 5.95 7.92 2.07 0 1,117 7.0 Call 4.95 5.10 7.55 2.55 0 490 8.0 Call 4.15 4.30 4.25 0.03 0 510 9.0 Call 3.45 3.60 4.50 0.98 0 45 10.0 Call 2.86 2.95 2.90 0.01 0 1,304 11.0 Call 2.32 2.39 2.36 0.01 0 966 12.0 Call 1.86 1.93 1.95 0.05 0 400 13.0 Call 1.50 1.59 1.58 0.04 0 495 14.0 Call 1.20 1.27 1.24 0.00 0 957 15.0 Call 0.97 1.00 0.98 0.00 0 1,482 16.0 Call 0.77 0.85 0.83 0.02 0 525 17.0 Call 0.62 0.69 0.67 0.01 0 1,584 18.0 Call 0.53 0.57 0.56 0.01 0 1,515 19.0 Call 0.42 0.48 0.60 0.15 0 1,074 20.0 Call 0.35 0.40 0.37 0.00 0 3,277 21.0 Call 0.29 0.34 0.31 -0.01 0 833 22.0 Call 0.25 0.30 0.28 0.01 0 351 23.0 Call 0.20 0.26 0.25 0.02 0 958 24.0 Call 0.19 0.23 0.31 0.10 0 1,137 25.0 Call 0.17 0.20 0.20 0.01 0 3,137 26.0 Call 0.13 0.22 0.23 0.06 0 859 27.0 Call 0.12 0.20 0.15 -0.01 0 349 28.0 Call 0.10 0.18 0.22 0.08 0 850 29.0 Call 0.09 0.17 0.14 0.01 0 177 30.0 Call 0.10 0.14 0.12 0.00 0 4,118 31.0 Call 0.08 0.13 0.12 0.01 0 664 32.0 Call 0.07 0.14 0.13 0.03 0 326 33.0 Call 0.06 0.14 0.19 0.09 0 311 34.0 Call 0.06 0.13 0.23 0.14 0 866 35.0 Call 0.05 0.12 0.10 0.01 0 1,250 36.0 Call 0.05 0.12 0.25 0.17 0 370 37.0 Call 0.04 0.12 0.10 0.02 0 327 38.0 Call 0.04 0.11 0.22 0.14 0 370 39.0 Call 0.02 0.11 0.10 0.03 0 235 40.0 Call 0.05 0.10 0.08 0.01 0 3,054 41.0 Call 0.01 0.10 0.11 0.05 0 640 42.0 Call 0.01 0.10 0.02 -0.04 0 687 43.0 Call 0.01 0.10 0.03 -0.03 0 1,032 44.0 Call 0.01 0.10 0.06 0.00 0 2,489 45.0 Call 0.02 0.10 0.05 0.00 0 3,901 46.0 Call 0.00 0.10 0.10 0.05 0 572 47.0 Call 0.00 0.09 0.08 0.03 0 62 48.0 Call 0.00 0.09 0.08 0.03 0 755 49.0 Call 0.00 0.09 0.91 0.86 0 98 50.0 Call 0.00 0.05 0.05 0.01 0 2,268 51.0 Call 0.01 0.09 0.08 0.04 0 394 52.0 Call 0.00 0.09 0.06 0.02 0 328 53.0 Call 0.00 0.09 0.06 0.02 0 232 54.0 Call 0.00 0.09 0.37 0.34 0 164 55.0 Call 0.00 0.09 0.11 0.08 0 555 56.0 Call 0.00 0.08 0.18 0.15 0 293 57.0 Call 0.00 0.08 0.05 0.02 0 204 58.0 Call 0.00 0.08 0.05 0.02 0 401 59.0 Call 0.00 0.05 0.05 0.03 0 244 60.0 Call 0.04 0.05 0.05 0.03 0 3,808 61.0 Call 0.00 0.08 0.04 0.02 0 294 62.0 Call 0.00 0.08 0.05 0.03 0 367 63.0 Call 0.00 0.08 0.05 0.03 0 574 64.0 Call 0.00 0.08 0.05 0.03 0 548 65.0 Call 0.03 0.08 0.05 0.03 0 7,281 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.04 0.02 0.00 0 5,187 2.0 Put 0.00 0.08 0.04 -0.01 0 747 3.0 Put 0.03 0.12 0.11 0.03 0 277 4.0 Put 0.10 0.18 0.13 -0.01 0 1,768 5.0 Put 0.18 0.21 0.20 0.00 0 1,460 6.0 Put 0.30 0.33 0.31 0.00 0 3,761 7.0 Put 0.45 0.49 0.47 0.00 0 5,928 8.0 Put 0.67 0.72 0.70 0.00 0 2,555 9.0 Put 0.97 1.02 0.99 0.00 0 4,601 10.0 Put 1.32 1.39 1.35 0.00 0 7,817 11.0 Put 1.78 1.85 1.83 0.01 0 2,938 12.0 Put 2.32 2.39 2.35 0.00 0 1,176 13.0 Put 2.93 3.05 2.96 -0.03 0 2,056 14.0 Put 3.55 3.70 3.60 -0.08 0 2,755 15.0 Put 4.35 4.45 4.35 -0.07 0 1,709 16.0 Put 5.15 5.25 5.32 0.09 0 1,718 17.0 Put 6.00 6.10 5.67 -0.40 0 304 18.0 Put 6.85 7.00 6.25 -0.71 0 698 19.0 Put 7.70 7.90 7.23 -0.62 0 713 20.0 Put 8.65 8.80 8.80 0.04 0 2,308 21.0 Put 9.60 9.75 7.60 -2.10 0 756 22.0 Put 10.55 10.70 10.65 0.00 0 679 23.0 Put 11.50 11.65 11.65 0.05 0 264 24.0 Put 12.50 12.60 12.60 0.03 0 1,640 25.0 Put 13.35 14.00 13.07 -0.47 0 636 26.0 Put 14.15 15.00 14.60 0.08 0 851 27.0 Put 15.30 15.70 14.70 -0.80 0 517 28.0 Put 16.00 16.80 13.90 -2.59 0 749 29.0 Put 17.25 17.80 16.76 -0.71 0 45 30.0 Put 18.25 18.60 18.50 0.05 0 968 31.0 Put 18.95 19.80 18.37 -1.07 0 269 32.0 Put 19.95 20.75 19.70 -0.73 0 127 33.0 Put 21.15 21.75 21.20 -0.22 0 62 34.0 Put 22.20 22.90 21.16 -1.25 0 98 35.0 Put 22.95 23.90 22.65 -0.76 0 226 36.0 Put 23.90 24.90 23.67 -0.73 0 123 37.0 Put 24.90 25.75 23.40 -1.99 0 67 38.0 Put 25.90 26.90 22.95 -3.44 0 1,124 39.0 Put 26.85 27.90 26.59 -0.79 0 33 40.0 Put 27.85 28.90 27.40 -0.98 0 799 41.0 Put 28.85 29.85 28.74 -0.63 0 528 42.0 Put 29.85 30.85 30.24 -0.13 0 603 43.0 Put 30.85 31.85 30.87 -0.49 0 738 44.0 Put 31.85 32.85 21.05 -11.31 0 153 45.0 Put 32.85 33.85 33.41 0.05 0 319 46.0 Put 33.85 34.85 21.20 -13.15 0 112 47.0 Put 34.85 35.85 35.05 -0.30 0 7 48.0 Put 35.85 36.85 21.50 -14.85 0 7 49.0 Put 36.85 37.85 25.85 -11.50 0 2 50.0 Put 37.85 38.85 37.55 -0.80 0 52 51.0 Put 38.85 39.85 28.85 -10.49 0 10 52.0 Put 39.85 40.85 26.50 -13.84 0 0 53.0 Put 40.80 41.85 27.50 -13.84 0 0 54.0 Put 41.80 42.85 28.35 -13.99 0 0 55.0 Put 42.80 43.85 29.30 -14.04 0 0 56.0 Put 44.10 44.85 37.00 -7.34 0 0 57.0 Put 44.80 45.85 32.40 -12.94 0 0 58.0 Put 45.80 46.85 0.00 0.00 0 0 59.0 Put 46.80 47.85 34.20 -13.14 0 0 60.0 Put 47.80 48.85 44.90 -3.44 0 1,726 61.0 Put 48.80 49.85 46.05 -3.29 0 481 62.0 Put 49.80 50.85 46.95 -3.39 0 285 63.0 Put 50.80 51.85 37.10 -14.24 0 2 64.0 Put 51.80 52.85 38.00 -14.34 0 0 65.0 Put 52.80 53.85 51.23 -2.11 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 190 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 9.55 9.75 0.00 0.00 0 0 3.0 Call 8.55 8.75 11.32 2.64 0 1 4.0 Call 7.60 7.80 10.38 2.65 0 1 5.0 Call 6.70 6.90 0.00 0.00 0 0 6.0 Call 5.90 6.00 0.00 0.00 0 0 7.0 Call 5.10 5.25 8.35 3.18 0 1 8.0 Call 4.40 4.50 7.45 3.01 0 1 9.0 Call 3.75 3.85 5.15 1.35 0 0 10.0 Call 3.15 3.30 3.17 -0.05 0 31 11.0 Call 2.68 2.77 2.77 0.05 0 278 12.0 Call 2.25 2.34 2.25 -0.05 0 410 13.0 Call 1.89 1.99 1.97 0.03 0 106 14.0 Call 1.59 1.68 1.59 -0.05 0 67 15.0 Call 1.35 1.43 1.31 -0.08 0 298 16.0 Call 1.15 1.24 1.15 -0.05 0 202 17.0 Call 0.97 1.07 1.19 0.17 0 276 18.0 Call 0.83 0.92 0.84 -0.04 0 310 19.0 Call 0.71 0.79 0.70 -0.05 0 71 20.0 Call 0.62 0.69 0.76 0.10 0 929 21.0 Call 0.54 0.61 0.54 -0.04 0 207 22.0 Call 0.47 0.54 0.61 0.10 0 51 23.0 Call 0.41 0.48 0.67 0.22 0 4 24.0 Call 0.36 0.43 0.39 0.00 0 5 25.0 Call 0.31 0.39 0.35 0.00 0 319 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.03 0.09 0.00 0.00 0 0 3.0 Put 0.08 0.17 0.12 0.00 0 337 4.0 Put 0.15 0.27 0.19 -0.02 0 1 5.0 Put 0.28 0.33 0.33 0.03 0 819 6.0 Put 0.44 0.49 0.44 -0.03 0 629 7.0 Put 0.65 0.71 0.63 -0.05 0 1,525 8.0 Put 0.92 0.99 0.97 0.01 0 1,103 9.0 Put 1.27 1.34 1.25 -0.05 0 1,412 10.0 Put 1.68 1.76 1.73 0.01 0 1,484 11.0 Put 2.18 2.25 2.18 -0.04 0 20 12.0 Put 2.75 2.82 2.78 0.00 0 303 13.0 Put 3.35 3.45 3.42 0.01 0 1,310 14.0 Put 4.00 4.15 4.05 -0.05 0 136 15.0 Put 4.75 4.90 4.90 0.06 0 31 16.0 Put 5.50 5.65 5.50 -0.13 0 17 17.0 Put 6.35 6.50 5.45 -1.00 0 20 18.0 Put 7.15 7.30 6.50 -0.79 0 481 19.0 Put 8.05 8.20 7.20 -0.95 0 162 20.0 Put 8.65 9.40 7.93 -1.12 0 513 21.0 Put 9.80 10.35 9.75 -0.21 0 459 22.0 Put 10.70 11.30 9.80 -1.08 0 1 23.0 Put 11.65 12.25 0.00 0.00 0 0 24.0 Put 12.55 13.15 11.62 -1.13 0 188 25.0 Put 13.50 14.15 11.24 -2.46 0 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 204 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.65 7.05 8.40 1.57 0 1 6.0 Call 5.85 6.15 6.00 0.01 0 15 7.0 Call 5.15 5.35 0.00 0.00 0 0 8.0 Call 4.40 4.60 4.91 0.40 0 32 9.0 Call 3.80 3.95 6.31 2.44 0 2 10.0 Call 3.25 3.40 3.68 0.37 0 136 11.0 Call 2.76 2.88 2.75 -0.08 0 6 12.0 Call 2.35 2.46 2.38 -0.03 0 64 13.0 Call 1.99 2.11 3.80 1.75 0 201 14.0 Call 1.67 1.80 1.70 -0.04 0 28 15.0 Call 1.43 1.54 1.50 0.01 0 196 16.0 Call 1.21 1.32 1.41 0.14 0 352 17.0 Call 1.05 1.16 1.40 0.29 0 530 18.0 Call 0.90 1.00 1.06 0.11 0 128 19.0 Call 0.78 0.86 1.39 0.57 0 68 20.0 Call 0.68 0.76 0.70 -0.02 0 544 21.0 Call 0.59 0.66 0.65 0.03 0 277 22.0 Call 0.52 0.59 0.53 -0.03 0 713 23.0 Call 0.44 0.53 0.49 0.00 0 35 24.0 Call 0.40 0.46 0.78 0.34 0 140 25.0 Call 0.38 0.43 0.37 -0.03 0 2,972 26.0 Call 0.32 0.38 0.67 0.31 0 111 27.0 Call 0.29 0.36 0.34 0.01 0 56 28.0 Call 0.26 0.33 0.35 0.05 0 1,759 29.0 Call 0.24 0.29 0.32 0.05 0 87 30.0 Call 0.19 0.34 0.35 0.09 0 398 31.0 Call 0.18 0.33 1.18 0.94 0 12 32.0 Call 0.16 0.31 0.24 0.01 0 65 33.0 Call 0.15 0.30 0.24 0.02 0 59 34.0 Call 0.13 0.28 0.23 0.02 0 5 35.0 Call 0.13 0.26 0.17 -0.03 0 424 36.0 Call 0.11 0.26 0.23 0.04 0 10 37.0 Call 0.10 0.25 0.22 0.04 0 273 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 0.36 0.34 0.01 0 2,246 6.0 Put 0.45 0.54 0.52 0.03 0 339 7.0 Put 0.68 0.81 0.72 -0.03 0 1,199 8.0 Put 0.95 1.08 1.00 -0.01 0 644 9.0 Put 1.32 1.43 1.39 0.01 0 270 10.0 Put 1.77 1.85 1.82 0.01 0 160 11.0 Put 2.27 2.36 2.35 0.04 0 83 12.0 Put 2.82 2.92 2.79 -0.09 0 99 13.0 Put 3.45 3.55 3.50 -0.01 0 595 14.0 Put 4.10 4.25 4.20 0.02 0 60 15.0 Put 4.85 5.00 4.15 -0.77 0 155 16.0 Put 5.60 5.75 4.30 -1.39 0 70 17.0 Put 6.45 6.55 5.15 -1.37 0 297 18.0 Put 7.00 7.70 6.50 -0.85 0 71 19.0 Put 7.80 8.60 6.47 -1.74 0 366 20.0 Put 8.95 9.50 9.15 0.05 0 59 21.0 Put 9.85 10.40 8.79 -1.20 0 200 22.0 Put 10.75 11.35 6.85 -4.06 0 3 23.0 Put 11.65 12.30 11.90 0.07 0 407 24.0 Put 12.60 13.25 6.01 -6.76 0 4 25.0 Put 13.55 14.05 13.80 0.07 0 3 26.0 Put 14.50 15.20 12.05 -2.63 0 6 27.0 Put 15.45 16.15 12.80 -2.84 0 21 28.0 Put 16.45 17.15 12.22 -4.38 0 2 29.0 Put 17.35 18.10 0.00 0.00 0 0 30.0 Put 18.40 19.10 18.10 -0.45 0 15 31.0 Put 19.30 20.10 0.00 0.00 0 0 32.0 Put 20.25 21.05 18.25 -2.27 0 10 33.0 Put 21.25 22.05 11.00 -10.50 0 2 34.0 Put 22.20 23.05 12.10 -10.39 0 1 35.0 Put 23.20 24.05 22.04 -1.43 0 76 36.0 Put 24.20 25.00 22.62 -1.84 0 74 37.0 Put 25.20 26.00 24.00 -1.45 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 295 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.15 4.40 4.40 0.10 0 615 10.0 Call 3.65 3.85 3.74 0.05 0 29 11.0 Call 3.20 3.40 3.35 0.03 0 60 12.0 Call 2.85 3.00 3.45 0.50 0 5 13.0 Call 2.50 2.70 2.57 -0.03 0 123 14.0 Call 2.17 2.37 2.32 0.05 0 14 15.0 Call 1.94 2.11 2.16 0.14 0 64 16.0 Call 1.70 1.88 1.75 -0.04 0 177 17.0 Call 1.49 1.68 1.81 0.22 0 1,535 18.0 Call 1.33 1.50 1.35 -0.06 0 2,011 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.67 2.18 1.71 -0.21 0 479 10.0 Put 2.14 2.40 2.29 -0.01 0 188 11.0 Put 2.66 3.40 3.12 0.20 0 22 12.0 Put 3.25 4.00 3.00 -0.53 0 28 13.0 Put 3.85 4.25 4.22 0.05 0 56 14.0 Put 4.55 5.35 3.61 -1.21 0 3 15.0 Put 5.25 6.10 4.97 -0.59 0 33 16.0 Put 6.05 6.75 4.58 -1.72 0 1 17.0 Put 6.80 7.80 6.55 -0.53 0 1 18.0 Put 7.20 8.60 5.95 -1.94 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 498 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.55 10.90 10.60 -0.06 0 15 2.0 Call 9.55 9.95 10.45 0.78 0 16 3.0 Call 8.60 9.00 8.85 0.09 0 39 4.0 Call 7.80 8.20 10.70 2.71 0 3 5.0 Call 7.10 7.50 7.25 -0.02 0 87 6.0 Call 6.40 6.80 7.47 0.90 0 32 7.0 Call 5.70 6.20 6.30 0.30 0 62 8.0 Call 5.30 5.65 5.50 0.07 0 514 9.0 Call 4.80 5.15 4.95 -0.02 0 360 10.0 Call 4.35 4.70 4.59 0.07 0 737 11.0 Call 4.00 4.35 4.15 0.08 0 1,897 12.0 Call 3.65 3.95 3.80 0.04 0 4,959 13.0 Call 3.30 3.55 3.50 0.05 0 6,111 14.0 Call 3.05 3.25 3.30 0.14 0 4,390 15.0 Call 2.80 3.05 2.85 -0.07 0 6,673 16.0 Call 2.58 2.76 2.69 0.01 0 470 17.0 Call 2.32 2.57 2.55 0.05 0 271 18.0 Call 2.30 2.40 2.35 0.02 0 363 19.0 Call 1.94 2.30 2.10 -0.06 0 383 20.0 Call 1.88 2.07 2.05 0.06 0 4,933 21.0 Call 1.67 2.04 1.75 -0.10 0 296 22.0 Call 1.40 1.93 1.71 -0.01 0 279 23.0 Call 1.50 1.77 1.73 0.12 0 373 24.0 Call 1.38 1.62 1.65 0.15 0 322 25.0 Call 1.28 1.49 1.41 0.01 0 2,909 26.0 Call 1.21 1.54 1.31 -0.01 0 675 27.0 Call 1.16 1.31 1.22 -0.02 0 471 28.0 Call 1.09 1.24 1.17 0.01 0 364 29.0 Call 0.96 1.21 1.29 0.20 0 498 30.0 Call 1.00 1.07 1.07 0.03 0 2,208 31.0 Call 0.90 1.13 0.94 -0.07 0 298 32.0 Call 0.93 1.07 1.15 0.18 0 219 33.0 Call 0.82 0.97 1.10 0.17 0 241 34.0 Call 0.83 0.93 0.89 -0.01 0 397 35.0 Call 0.85 0.90 0.83 -0.03 0 2,214 36.0 Call 0.60 1.09 0.76 -0.07 0 137 37.0 Call 0.50 1.06 0.79 0.00 0 95 38.0 Call 0.50 1.03 0.75 -0.01 0 704 39.0 Call 0.60 1.00 0.93 0.21 0 192 40.0 Call 0.64 0.71 0.68 -0.01 0 3,487 41.0 Call 0.60 0.74 0.68 0.02 0 82 42.0 Call 0.52 0.86 0.80 0.16 0 379 43.0 Call 0.45 0.90 0.76 0.14 0 509 44.0 Call 0.48 0.68 0.90 0.31 0 116 45.0 Call 0.48 0.63 0.47 -0.10 0 1,758 46.0 Call 0.45 0.85 0.55 0.00 0 57 47.0 Call 0.08 0.83 0.70 0.16 0 37 48.0 Call 0.16 0.80 0.65 0.13 0 49 49.0 Call 0.41 0.79 1.58 1.07 0 29 50.0 Call 0.40 0.55 0.55 0.06 0 1,859 51.0 Call 0.31 0.77 0.68 0.20 0 86 52.0 Call 0.30 0.76 0.65 0.18 0 49 53.0 Call 0.05 0.75 0.63 0.18 0 50 54.0 Call 0.05 0.75 0.55 0.11 0 22 55.0 Call 0.16 0.63 0.41 -0.01 0 1,380 56.0 Call 0.00 0.75 0.58 0.17 0 59 57.0 Call 0.01 0.75 0.58 0.17 0 9 58.0 Call 0.03 0.75 0.57 0.17 0 38 59.0 Call 0.09 0.75 0.56 0.17 0 26 60.0 Call 0.30 0.52 0.42 0.04 0 792 61.0 Call 0.15 0.45 0.50 0.13 0 16 62.0 Call 0.22 0.75 0.45 0.08 0 225 63.0 Call 0.12 0.75 0.45 0.08 0 560 64.0 Call 0.26 0.41 0.36 -0.01 0 77 65.0 Call 0.35 0.40 0.35 -0.02 0 9,726 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.16 0.25 0.23 0.03 0 672 3.0 Put 0.34 0.42 0.33 -0.05 0 483 4.0 Put 0.50 0.94 0.50 -0.17 0 37 5.0 Put 0.76 1.15 0.78 -0.19 0 458 6.0 Put 1.20 1.35 1.20 -0.08 0 121 7.0 Put 1.45 1.96 1.57 -0.13 0 99 8.0 Put 1.89 2.22 1.91 -0.21 0 1,727 9.0 Put 2.37 3.20 2.51 -0.14 0 193 10.0 Put 2.91 3.50 3.29 0.12 0 756 11.0 Put 3.60 3.75 3.80 0.10 0 342 12.0 Put 4.10 4.45 4.20 -0.16 0 318 13.0 Put 4.75 5.50 4.52 -0.50 0 158 14.0 Put 5.40 6.15 5.10 -0.60 0 331 15.0 Put 6.20 6.50 6.20 -0.23 0 654 16.0 Put 6.85 7.80 6.60 -0.57 0 251 17.0 Put 7.65 8.55 7.50 -0.46 0 115 18.0 Put 8.40 9.35 7.95 -0.81 0 184 19.0 Put 9.25 10.15 8.35 -1.22 0 105 20.0 Put 10.05 11.00 8.70 -1.67 0 297 21.0 Put 10.90 12.05 10.05 -1.16 0 257 22.0 Put 11.75 12.90 10.80 -1.25 0 160 23.0 Put 12.65 13.55 11.05 -1.87 0 95 24.0 Put 13.50 14.65 13.36 -0.43 0 117 25.0 Put 14.40 15.00 15.10 0.44 0 1,690 26.0 Put 15.30 16.45 15.78 0.22 0 178 27.0 Put 15.30 17.35 12.93 -3.53 0 347 28.0 Put 16.20 18.25 17.20 -0.17 0 137 29.0 Put 18.05 19.20 17.53 -0.74 0 97 30.0 Put 18.90 19.70 17.95 -1.26 0 193 31.0 Put 19.80 21.05 18.89 -1.27 0 7 32.0 Put 20.05 21.65 20.25 -0.86 0 166 33.0 Put 21.75 22.90 21.28 -0.78 0 9 34.0 Put 22.70 23.85 21.61 -1.40 0 11 35.0 Put 23.55 24.80 22.74 -1.22 0 115 36.0 Put 23.95 25.75 25.02 0.11 0 53 37.0 Put 24.95 26.70 23.59 -2.28 0 12 38.0 Put 25.75 27.65 25.10 -1.72 0 54 39.0 Put 26.95 28.60 27.45 -0.33 0 34 40.0 Put 27.90 29.60 26.00 -2.74 0 1,019 41.0 Put 28.70 30.55 29.67 -0.03 0 22 42.0 Put 29.85 31.50 28.24 -2.43 0 242 43.0 Put 30.85 32.40 29.43 -2.21 0 37 44.0 Put 31.65 33.45 24.79 -7.83 0 40 45.0 Put 32.65 34.40 33.56 -0.03 0 21 46.0 Put 33.60 35.40 32.28 -2.29 0 9 47.0 Put 34.60 36.35 33.06 -2.49 0 90 48.0 Put 35.60 37.35 34.27 -2.26 0 125 49.0 Put 36.55 38.45 33.70 -3.81 0 16 50.0 Put 37.55 39.45 37.95 -0.55 0 33 51.0 Put 38.50 40.45 37.14 -2.34 0 5 52.0 Put 39.50 41.45 38.59 -1.87 0 131 53.0 Put 40.45 42.50 0.00 0.00 0 0 54.0 Put 41.40 43.50 40.68 -1.76 0 204 55.0 Put 42.35 44.55 41.32 -2.10 0 12 56.0 Put 43.30 45.55 42.03 -2.38 0 399 57.0 Put 44.30 46.55 43.50 -1.90 0 8 58.0 Put 45.25 47.60 36.59 -9.81 0 8 59.0 Put 46.20 48.60 45.60 -1.79 0 6 60.0 Put 47.20 49.65 46.24 -2.14 0 474 61.0 Put 48.05 50.65 36.45 -12.93 0 154 62.0 Put 49.10 51.70 40.25 -10.12 0 9 63.0 Put 50.10 52.70 40.30 -11.07 0 120 64.0 Put 51.05 53.70 0.00 0.00 0 0 65.0 Put 52.05 54.75 50.70 -2.66 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. September 09, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.74 12.80 11.90 0.24 2.06 4800X7100 0.00 0.00 20,541 Fri Sep 9 2022 5:03:02 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 9 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.80 6.95 0.00 0.00 0 0 6.0 Call 5.80 5.95 0.00 0.00 0 0 7.0 Call 4.80 4.95 0.00 0.00 0 0 7.5 Call 4.30 4.45 0.00 0.00 0 0 8.0 Call 3.80 3.95 0.00 0.00 0 0 8.5 Call 3.30 3.45 0.00 0.00 0 0 9.0 Call 2.70 2.93 2.67 0.00 0 3 9.5 Call 2.27 2.44 3.00 0.83 0 4 10.0 Call 1.81 1.94 1.86 0.18 6 703 10.5 Call 1.34 1.42 1.32 0.13 2 552 11.0 Call 0.84 0.96 0.89 0.16 36 496 11.5 Call 0.41 0.46 0.41 0.08 324 1,516 12.0 Call 0.11 0.13 0.12 0.01 1,531 3,285 12.5 Call 0.02 0.03 0.02 -0.01 506 3,623 13.0 Call 0.01 0.02 0.02 0.00 27 2,966 13.5 Call 0.01 0.02 0.02 0.02 123 2,034 14.0 Call 0.00 0.01 0.03 0.03 2 646 14.5 Call 0.00 0.01 0.01 0.01 3 1,254 15.0 Call 0.00 0.02 0.01 0.01 3 168 15.5 Call 0.00 0.01 0.02 0.02 0 149 16.0 Call 0.00 0.02 0.02 0.02 0 429 16.5 Call 0.00 0.02 0.04 0.04 0 60 17.0 Call 0.00 0.02 0.02 0.02 0 57 17.5 Call 0.00 0.02 0.03 0.03 0 131 18.0 Call 0.00 0.02 0.03 0.03 0 54 18.5 Call 0.00 0.02 0.02 0.02 0 6 19.0 Call 0.00 0.02 0.02 0.02 0 9 19.5 Call 0.00 0.03 0.08 0.08 0 37 20.0 Call 0.00 0.03 0.02 0.02 0 630 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.05 0 24 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.01 0.04 0.04 0 1 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 30 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 7.5 Put 0.00 0.01 0.02 0.01 0 3 8.0 Put 0.00 0.01 0.01 0.00 0 229 8.5 Put 0.00 0.02 0.01 0.00 0 308 9.0 Put 0.00 0.01 0.01 0.00 0 1,673 9.5 Put 0.00 0.01 0.02 0.00 0 2,122 10.0 Put 0.01 0.02 0.01 -0.01 7 2,390 10.5 Put 0.01 0.02 0.02 -0.01 116 2,497 11.0 Put 0.02 0.03 0.03 -0.04 330 8,343 11.5 Put 0.05 0.07 0.06 -0.12 871 8,100 12.0 Put 0.24 0.26 0.24 -0.21 919 4,926 12.5 Put 0.62 0.74 0.67 -0.21 881 3,616 13.0 Put 1.10 1.18 1.15 -0.21 278 1,172 13.5 Put 1.56 1.68 1.67 -0.18 43 344 14.0 Put 2.06 2.19 2.10 -0.24 41 709 14.5 Put 2.60 2.70 2.89 0.05 0 253 15.0 Put 3.05 3.20 3.15 -0.19 232 273 15.5 Put 3.55 3.70 3.45 -0.39 0 523 16.0 Put 4.05 4.20 3.84 -0.50 0 44 16.5 Put 4.55 4.70 4.95 0.11 0 1 17.0 Put 5.05 5.20 4.70 -0.64 0 2 17.5 Put 5.55 5.70 5.01 -0.83 0 8 18.0 Put 6.05 6.20 6.20 -0.14 1 2 18.5 Put 6.55 6.70 0.00 0.00 0 0 19.0 Put 7.05 7.20 7.12 -0.22 24 26 19.5 Put 7.55 7.70 0.00 0.00 0 0 20.0 Put 8.05 8.20 8.30 -0.04 0 7 21.0 Put 9.05 9.20 8.55 -0.79 0 2 22.0 Put 10.05 10.20 9.90 -0.44 0 3 23.0 Put 11.05 11.20 11.45 0.11 0 1 24.0 Put 12.05 12.20 0.00 0.00 0 0 25.0 Put 13.05 13.20 13.20 -0.14 1 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 16 2022 7 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.65 11.00 10.60 -0.06 0 1 2.0 Call 9.70 10.15 11.40 1.74 0 1 3.0 Call 8.65 9.00 0.00 0.00 0 0 4.0 Call 7.60 8.00 8.70 1.04 0 0 5.0 Call 6.70 7.10 9.08 2.42 0 21 6.0 Call 5.65 6.00 8.56 2.90 0 2,164 7.0 Call 4.60 5.05 5.57 0.90 0 546 7.5 Call 4.05 4.50 4.93 0.76 0 1 8.0 Call 3.70 4.00 3.62 -0.06 0 16 8.5 Call 3.25 3.50 3.51 0.32 0 20 9.0 Call 2.65 3.15 2.66 -0.05 0 20 9.5 Call 2.12 2.52 2.25 0.02 0 14 10.0 Call 1.68 2.15 1.75 -0.02 0 973 10.5 Call 1.41 1.51 1.39 0.06 4 24 11.0 Call 1.02 1.08 0.98 0.05 39 260 11.5 Call 0.67 0.71 0.67 0.07 149 198 12.0 Call 0.38 0.42 0.38 0.03 2,261 4,627 12.5 Call 0.19 0.22 0.20 0.01 1,093 1,933 13.0 Call 0.09 0.10 0.09 -0.01 651 2,878 13.5 Call 0.04 0.06 0.05 0.00 138 1,283 14.0 Call 0.03 0.04 0.04 0.00 70 3,027 14.5 Call 0.00 0.04 0.02 0.00 512 2,398 15.0 Call 0.00 0.03 0.02 0.00 137 8,516 15.5 Call 0.00 0.03 0.03 0.01 0 443 16.0 Call 0.00 0.03 0.01 -0.01 1 4,135 16.5 Call 0.00 0.03 0.03 0.02 0 165 17.0 Call 0.01 0.02 0.01 0.00 6 2,578 17.5 Call 0.00 0.03 0.05 0.04 0 573 18.0 Call 0.00 0.01 0.02 0.01 0 3,671 18.5 Call 0.00 0.02 0.06 0.06 0 400 19.0 Call 0.00 0.03 0.01 0.01 0 2,228 20.0 Call 0.00 0.01 0.01 0.01 16 5,313 21.0 Call 0.00 0.01 0.02 0.02 0 1,235 22.0 Call 0.00 0.03 0.02 0.02 0 1,031 23.0 Call 0.00 0.03 0.01 0.01 0 1,371 24.0 Call 0.00 0.02 0.02 0.02 0 1,269 25.0 Call 0.00 0.01 0.01 0.01 0 1,984 26.0 Call 0.00 0.03 0.01 0.01 0 540 27.0 Call 0.00 0.03 0.04 0.04 0 635 28.0 Call 0.00 0.03 0.02 0.02 0 912 29.0 Call 0.00 0.03 0.01 0.01 0 472 30.0 Call 0.00 0.01 0.02 0.02 1 3,279 31.0 Call 0.00 0.03 0.02 0.02 0 516 32.0 Call 0.00 0.01 0.02 0.02 0 611 33.0 Call 0.00 0.03 0.03 0.03 0 527 34.0 Call 0.00 0.03 0.01 0.01 0 376 35.0 Call 0.00 0.03 0.01 0.01 0 1,171 36.0 Call 0.00 0.03 0.09 0.09 0 538 37.0 Call 0.00 0.03 0.06 0.06 0 643 38.0 Call 0.00 0.03 0.07 0.07 0 414 39.0 Call 0.00 0.03 0.01 0.01 0 769 40.0 Call 0.00 0.01 0.01 0.01 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 165 2.0 Put 0.00 0.02 0.03 0.03 0 562 3.0 Put 0.00 0.02 0.01 0.01 0 202 4.0 Put 0.00 0.02 0.01 0.01 2 147 5.0 Put 0.00 0.02 0.02 0.02 0 2,256 6.0 Put 0.00 0.02 0.02 0.01 0 249 7.0 Put 0.00 0.03 0.03 0.01 0 3,177 7.5 Put 0.01 0.02 0.02 0.00 0 2,247 8.0 Put 0.01 0.03 0.02 -0.01 505 4,757 8.5 Put 0.02 0.03 0.03 -0.01 698 322 9.0 Put 0.02 0.05 0.03 -0.03 958 6,361 9.5 Put 0.04 0.06 0.05 -0.04 1,102 2,099 10.0 Put 0.07 0.08 0.07 -0.05 336 9,530 10.5 Put 0.11 0.13 0.11 -0.07 111 3,022 11.0 Put 0.17 0.20 0.19 -0.09 589 8,295 11.5 Put 0.30 0.33 0.33 -0.12 742 3,349 12.0 Put 0.51 0.56 0.52 -0.19 11,299 22,435 12.5 Put 0.82 0.86 0.82 -0.22 169 453 13.0 Put 1.20 1.29 1.24 -0.22 341 14,854 13.5 Put 1.64 1.74 1.75 -0.15 17 147 14.0 Put 2.09 2.20 2.20 -0.19 21 5,295 14.5 Put 2.36 2.78 2.93 0.05 0 605 15.0 Put 3.00 3.20 3.22 -0.15 96 3,714 15.5 Put 3.35 3.75 3.20 -0.67 0 3 16.0 Put 4.05 4.20 4.20 -0.17 126 2,418 16.5 Put 4.45 4.90 4.95 0.09 0 26 17.0 Put 4.90 5.40 5.20 -0.16 2 5,096 17.5 Put 5.35 5.80 0.00 0.00 0 0 18.0 Put 5.95 6.30 6.20 -0.16 4 2,375 18.5 Put 6.45 6.80 6.36 -0.49 0 2 19.0 Put 7.00 7.25 7.22 -0.13 1 1,149 20.0 Put 7.95 8.30 8.17 -0.18 3 2,228 21.0 Put 8.90 9.25 9.45 0.10 0 345 22.0 Put 9.90 10.25 10.20 -0.15 2 609 23.0 Put 10.95 11.25 11.27 -0.08 0 578 24.0 Put 11.95 12.40 12.33 -0.02 0 322 25.0 Put 12.90 13.25 13.20 -0.15 1 1,065 26.0 Put 13.95 14.25 14.40 0.06 0 478 27.0 Put 14.95 15.30 15.20 -0.14 3 238 28.0 Put 15.95 16.25 15.92 -0.42 0 258 29.0 Put 16.85 17.30 16.84 -0.50 0 250 30.0 Put 17.95 18.40 18.22 -0.12 2 312 31.0 Put 18.85 19.35 19.09 -0.25 3 356 32.0 Put 19.75 20.60 19.65 -0.69 0 48 33.0 Put 20.85 21.60 20.60 -0.74 0 2 34.0 Put 21.65 22.75 19.37 -2.97 0 4 35.0 Put 22.85 23.60 21.85 -1.49 0 1 36.0 Put 23.65 24.75 22.84 -1.50 0 0 37.0 Put 24.95 25.60 24.20 -1.14 0 87 38.0 Put 25.75 26.65 25.75 -0.59 0 141 39.0 Put 26.75 27.65 26.40 -0.94 0 0 40.0 Put 27.75 28.65 27.58 -0.76 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 6.95 0.00 0.00 0 0 6.0 Call 5.80 6.00 0.00 0.00 0 0 7.0 Call 4.80 4.95 0.00 0.00 0 0 7.5 Call 4.30 4.50 0.00 0.00 0 0 8.0 Call 3.80 4.00 0.00 0.00 0 0 8.5 Call 3.35 3.50 0.00 0.00 0 0 9.0 Call 2.85 3.05 3.07 0.31 0 2 9.5 Call 2.45 2.53 0.00 0.00 0 0 10.0 Call 1.98 2.07 1.96 0.09 0 13 10.5 Call 1.58 1.64 1.90 0.44 0 2 11.0 Call 1.19 1.24 1.19 0.10 1 7 11.5 Call 0.85 0.89 0.79 0.01 10 65 12.0 Call 0.58 0.61 0.62 0.09 36 111 12.5 Call 0.37 0.40 0.36 0.00 207 132 13.0 Call 0.23 0.25 0.23 0.01 538 311 13.5 Call 0.14 0.15 0.16 0.02 21 143 14.0 Call 0.08 0.10 0.09 0.00 272 253 14.5 Call 0.05 0.07 0.06 0.00 10 209 15.0 Call 0.03 0.05 0.05 0.01 12 255 15.5 Call 0.03 0.04 0.03 0.00 0 58 16.0 Call 0.02 0.03 0.03 0.00 10 95 16.5 Call 0.02 0.03 0.03 0.01 0 33 17.0 Call 0.00 0.03 0.03 0.01 0 101 17.5 Call 0.00 0.03 0.04 0.03 0 693 18.0 Call 0.00 0.03 0.04 0.03 0 16 18.5 Call 0.00 0.03 0.02 0.01 0 113 19.0 Call 0.00 0.03 0.03 0.03 0 5 19.5 Call 0.00 0.03 0.05 0.05 0 26 20.0 Call 0.00 0.03 0.05 0.05 0 82 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.02 0.02 0 25 6.0 Put 0.00 0.46 0.00 0.00 0 0 7.0 Put 0.02 0.03 0.00 0.00 0 0 7.5 Put 0.03 0.04 0.03 -0.02 14 0 8.0 Put 0.04 0.05 0.05 -0.02 56 450 8.5 Put 0.05 0.07 0.09 0.00 0 23 9.0 Put 0.08 0.10 0.12 0.00 0 168 9.5 Put 0.11 0.13 0.16 -0.01 0 71 10.0 Put 0.16 0.18 0.19 -0.05 11 282 10.5 Put 0.23 0.26 0.25 -0.08 39 116 11.0 Put 0.34 0.37 0.36 -0.09 38 1,366 11.5 Put 0.50 0.53 0.55 -0.09 1,852 570 12.0 Put 0.72 0.75 0.74 -0.15 51 345 12.5 Put 1.01 1.05 1.03 -0.19 143 2,855 13.0 Put 1.36 1.41 1.44 -0.14 4 164 13.5 Put 1.76 1.82 2.14 0.14 0 78 14.0 Put 2.20 2.27 2.29 -0.16 1 59 14.5 Put 2.63 2.78 2.54 -0.38 0 121 15.0 Put 3.10 3.30 3.51 0.11 0 73 15.5 Put 3.60 3.75 3.65 -0.24 0 37 16.0 Put 4.05 4.25 4.50 0.12 0 24 16.5 Put 4.55 4.80 4.28 -0.60 0 1 17.0 Put 5.05 5.30 5.00 -0.38 0 0 17.5 Put 5.55 5.75 5.73 -0.14 1 45 18.0 Put 6.05 6.25 6.22 -0.15 4 12 18.5 Put 6.55 6.75 5.50 -1.36 0 13 19.0 Put 7.05 7.30 7.21 -0.15 1 1 19.5 Put 7.55 7.85 5.30 -2.56 0 33 20.0 Put 8.05 8.30 8.34 -0.02 1 23 21.0 Put 9.05 9.30 0.00 0.00 0 0 22.0 Put 10.05 10.30 10.23 -0.12 1 17 23.0 Put 11.05 11.25 11.22 -0.13 3 13 24.0 Put 12.05 12.25 10.75 -1.60 0 3 25.0 Put 13.05 13.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 7.05 0.00 0.00 0 0 6.0 Call 5.75 6.05 0.00 0.00 0 0 7.0 Call 4.75 5.05 7.48 2.78 0 27 8.0 Call 3.80 4.10 5.45 1.71 0 7 9.0 Call 2.70 3.10 2.85 0.04 0 5 10.0 Call 2.01 2.15 2.11 0.15 15 117 11.0 Call 1.31 1.37 1.33 0.11 3 122 12.0 Call 0.73 0.75 0.73 0.05 104 327 13.0 Call 0.35 0.38 0.36 0.02 112 965 14.0 Call 0.16 0.17 0.16 0.00 191 3,017 15.0 Call 0.07 0.09 0.07 -0.01 141 1,736 16.0 Call 0.04 0.05 0.05 0.00 21 1,138 17.0 Call 0.02 0.04 0.04 0.01 0 845 18.0 Call 0.02 0.03 0.08 0.05 0 1,623 19.0 Call 0.01 0.03 0.04 0.02 0 331 20.0 Call 0.00 0.03 0.02 0.00 2 1,315 21.0 Call 0.00 0.03 0.02 0.00 0 226 22.0 Call 0.00 0.03 0.03 0.02 0 482 23.0 Call 0.01 0.03 0.02 0.01 0 281 24.0 Call 0.00 0.03 0.06 0.05 0 337 25.0 Call 0.00 0.03 0.01 0.01 0 1,028 26.0 Call 0.00 0.03 0.02 0.02 0 633 27.0 Call 0.00 0.03 0.02 0.02 0 201 28.0 Call 0.00 0.03 0.05 0.05 0 180 29.0 Call 0.00 0.03 0.09 0.09 0 400 30.0 Call 0.00 0.03 0.01 0.01 0 853 31.0 Call 0.00 0.03 0.06 0.06 0 496 32.0 Call 0.00 0.03 0.01 0.01 0 1,348 33.0 Call 0.00 0.03 0.19 0.19 0 788 34.0 Call 0.00 0.03 0.02 0.02 0 194 35.0 Call 0.00 0.03 0.10 0.10 0 154 36.0 Call 0.01 0.02 0.02 0.02 2 334 37.0 Call 0.00 0.03 0.01 0.01 1 188 38.0 Call 0.00 0.03 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.05 0.05 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.00 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.03 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.01 0.03 0.03 0 550 60.0 Call 0.00 0.03 0.01 0.01 0 292 65.0 Call 0.00 0.03 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.03 0.03 0 5,792 6.0 Put 0.01 0.04 0.05 0.03 0 95 7.0 Put 0.03 0.09 0.06 0.00 3 1,147 8.0 Put 0.07 0.09 0.08 -0.03 105 597 9.0 Put 0.14 0.15 0.14 -0.04 180 1,259 10.0 Put 0.26 0.27 0.26 -0.07 1,630 23,190 11.0 Put 0.47 0.51 0.51 -0.08 774 5,395 12.0 Put 0.87 0.90 0.90 -0.14 192 2,242 13.0 Put 1.49 1.53 1.70 -0.01 0 4,415 14.0 Put 2.25 2.35 2.34 -0.19 4 6,083 15.0 Put 3.15 3.30 3.25 -0.20 353 1,561 16.0 Put 4.10 4.30 4.51 0.10 0 925 17.0 Put 5.05 5.30 5.05 -0.34 0 684 18.0 Put 6.05 6.30 6.55 0.16 0 1,184 19.0 Put 6.95 7.30 7.21 -0.17 1 1,427 20.0 Put 8.00 8.30 8.55 0.17 0 6,336 21.0 Put 8.95 9.30 8.94 -0.43 0 840 22.0 Put 10.00 10.25 10.37 0.00 0 488 23.0 Put 11.05 11.25 11.47 0.11 0 465 24.0 Put 12.05 12.30 12.47 0.11 0 451 25.0 Put 13.05 13.25 13.20 -0.15 1 891 26.0 Put 14.05 14.25 13.95 -0.40 0 171 27.0 Put 14.65 15.75 14.75 -0.60 0 61 28.0 Put 16.05 16.30 14.80 -1.55 0 302 29.0 Put 17.05 17.25 13.95 -3.39 0 61 30.0 Put 17.65 18.75 16.05 -2.29 0 175 31.0 Put 18.65 19.75 18.10 -1.24 0 182 32.0 Put 19.65 20.75 18.72 -1.62 0 346 33.0 Put 20.65 21.75 21.28 -0.06 0 110 34.0 Put 21.65 22.75 22.50 0.16 0 132 35.0 Put 22.65 23.75 21.10 -2.24 0 51 36.0 Put 23.65 24.75 23.60 -0.74 0 9 37.0 Put 24.65 25.75 24.75 -0.59 0 3 38.0 Put 25.65 26.75 20.58 -5.76 0 5 39.0 Put 26.65 27.75 26.55 -0.79 0 6 40.0 Put 27.65 28.75 27.22 -1.12 0 5 41.0 Put 28.65 29.75 27.70 -1.64 0 2 42.0 Put 29.65 30.75 18.40 -11.94 0 22 43.0 Put 30.65 31.75 19.32 -12.02 0 19 44.0 Put 31.65 32.75 29.95 -2.39 0 0 45.0 Put 32.65 33.75 30.60 -2.74 0 10 46.0 Put 33.65 34.75 21.40 -12.94 0 23 47.0 Put 34.65 35.75 24.50 -10.84 0 5 48.0 Put 35.65 36.75 23.05 -13.29 0 0 49.0 Put 36.65 37.75 34.70 -2.64 0 0 50.0 Put 37.65 38.75 34.85 -3.49 0 1,163 51.0 Put 38.65 39.75 0.00 0.00 0 0 52.0 Put 39.70 40.70 26.60 -13.74 0 0 53.0 Put 40.70 41.75 0.00 0.00 0 0 54.0 Put 41.65 42.75 31.05 -11.29 0 0 55.0 Put 42.65 43.75 31.34 -12.00 0 0 56.0 Put 43.70 44.75 29.35 -14.99 0 0 60.0 Put 47.65 48.75 34.50 -13.84 0 0 65.0 Put 52.65 53.80 38.20 -15.14 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 7.00 0.00 0.00 0 0 7.0 Call 4.80 5.05 0.00 0.00 0 0 8.0 Call 3.80 4.10 4.12 0.36 0 0 8.5 Call 3.40 3.60 0.00 0.00 0 0 9.0 Call 2.95 3.10 0.00 0.00 0 0 9.5 Call 2.54 2.63 2.56 0.13 3 10 10.0 Call 2.13 2.28 0.00 0.00 0 0 10.5 Call 1.76 1.83 0.00 0.00 0 0 11.0 Call 1.42 1.47 1.42 0.09 1 6 11.5 Call 1.12 1.16 1.11 0.08 1 48 12.0 Call 0.85 0.89 0.88 0.09 17 34 12.5 Call 0.63 0.68 0.62 0.01 1 80 13.0 Call 0.47 0.50 0.49 0.04 107 40 13.5 Call 0.33 0.35 0.34 0.01 24 112 14.0 Call 0.24 0.27 0.25 0.00 18 102 14.5 Call 0.17 0.20 0.18 0.00 2 11 15.0 Call 0.13 0.16 0.13 0.00 9 31 15.5 Call 0.09 0.11 0.15 0.05 0 40 16.0 Call 0.07 0.09 0.16 0.08 0 8 16.5 Call 0.05 0.06 0.06 0.00 2 7 17.0 Call 0.04 0.06 0.11 0.06 0 61 17.5 Call 0.03 0.06 0.10 0.06 0 3 18.0 Call 0.02 0.05 0.09 0.06 0 3 18.5 Call 0.02 0.05 0.03 0.01 3 0 19.0 Call 0.01 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 23.0 Call 0.00 0.06 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.10 0.07 0 32 7.0 Put 0.02 0.12 0.07 -0.01 0 3 8.0 Put 0.08 0.12 0.10 -0.03 1 12 8.5 Put 0.13 0.16 0.19 0.03 0 8 9.0 Put 0.18 0.21 0.20 -0.03 3 15 9.5 Put 0.24 0.27 0.26 -0.04 1 18 10.0 Put 0.32 0.36 0.33 -0.07 5,516 9,664 10.5 Put 0.43 0.48 0.46 -0.08 3 17 11.0 Put 0.58 0.62 0.64 -0.06 8 154 11.5 Put 0.77 0.81 0.85 -0.05 1 45 12.0 Put 1.00 1.05 1.08 -0.08 606 675 12.5 Put 1.28 1.33 1.42 -0.06 0 59 13.0 Put 1.62 1.66 1.68 -0.14 5 87 13.5 Put 1.98 2.05 2.13 -0.07 1 47 14.0 Put 2.38 2.46 2.01 -0.61 0 16 14.5 Put 2.75 2.93 2.57 -0.48 0 11 15.0 Put 3.25 3.35 3.68 0.18 0 28 15.5 Put 3.65 3.85 3.70 -0.27 0 10 16.0 Put 4.10 4.35 3.77 -0.67 0 2 16.5 Put 4.60 4.85 4.95 0.02 0 26 17.0 Put 5.10 5.35 4.75 -0.66 0 1 17.5 Put 5.55 5.80 5.25 -0.65 0 1 18.0 Put 6.05 6.30 0.00 0.00 0 0 18.5 Put 6.50 6.80 0.00 0.00 0 0 19.0 Put 7.05 7.30 0.00 0.00 0 0 20.0 Put 8.00 8.30 8.31 -0.06 0 2 21.0 Put 9.00 9.35 8.57 -0.79 0 1 22.0 Put 10.05 10.30 0.00 0.00 0 0 23.0 Put 11.05 11.30 0.00 0.00 0 0 24.0 Put 12.00 12.55 0.00 0.00 0 0 25.0 Put 13.05 13.40 12.57 -0.78 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 7.00 0.00 0.00 0 0 7.0 Call 4.80 5.10 0.00 0.00 0 0 7.5 Call 4.30 4.60 0.00 0.00 0 0 8.0 Call 3.90 4.15 0.00 0.00 0 0 8.5 Call 3.40 3.65 0.00 0.00 0 0 9.0 Call 3.00 3.20 0.00 0.00 0 0 9.5 Call 2.60 2.76 0.00 0.00 0 0 10.0 Call 2.22 2.29 0.00 0.00 0 0 10.5 Call 1.85 1.91 0.00 0.00 0 0 11.0 Call 1.51 1.57 1.52 0.10 5 0 11.5 Call 1.22 1.27 1.20 0.05 1 0 12.0 Call 0.96 1.01 1.01 0.09 4 11 12.5 Call 0.75 0.79 0.76 0.05 2 6 13.0 Call 0.56 0.61 0.58 0.03 5 17 13.5 Call 0.42 0.47 0.40 -0.03 0 37 14.0 Call 0.31 0.36 0.30 -0.03 1 96 14.5 Call 0.23 0.27 0.24 -0.01 31 12 15.0 Call 0.17 0.22 0.20 0.01 0 18 15.5 Call 0.13 0.17 0.25 0.10 0 1 16.0 Call 0.09 0.14 0.20 0.09 0 1 16.5 Call 0.07 0.12 0.00 0.00 0 0 17.0 Call 0.05 0.10 0.00 0.00 0 0 17.5 Call 0.04 0.08 0.00 0.00 0 0 18.0 Call 0.02 0.11 0.00 0.00 0 0 19.0 Call 0.01 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.04 0.14 0.12 0.02 0 5 7.5 Put 0.09 0.13 0.00 0.00 0 0 8.0 Put 0.13 0.16 0.15 -0.01 2 26 8.5 Put 0.17 0.20 0.25 0.03 0 1 9.0 Put 0.22 0.27 0.25 -0.03 1 5 9.5 Put 0.30 0.34 0.34 -0.03 0 1 10.0 Put 0.40 0.44 0.59 0.11 0 12 10.5 Put 0.53 0.57 0.55 -0.08 2 1 11.0 Put 0.68 0.73 0.73 -0.07 4 12 11.5 Put 0.88 0.92 0.94 -0.09 261 17 12.0 Put 1.12 1.16 1.16 -0.13 254 28 12.5 Put 1.40 1.45 1.40 -0.19 0 20 13.0 Put 1.72 1.78 1.76 -0.17 2 30 13.5 Put 2.08 2.14 2.17 -0.14 0 16 14.0 Put 2.46 2.54 2.39 -0.31 0 7 14.5 Put 2.87 2.95 2.95 -0.18 0 8 15.0 Put 3.30 3.40 0.00 0.00 0 0 15.5 Put 3.75 3.90 0.00 0.00 0 0 16.0 Put 4.20 4.40 0.00 0.00 0 0 16.5 Put 4.60 4.85 0.00 0.00 0 0 17.0 Put 5.05 5.35 0.00 0.00 0 0 17.5 Put 5.55 5.85 5.78 -0.15 1 0 18.0 Put 6.00 6.35 6.27 -0.16 1 0 19.0 Put 7.05 7.30 0.00 0.00 0 0 20.0 Put 8.05 8.30 8.34 -0.08 1 0 21.0 Put 9.05 9.30 0.00 0.00 0 0 22.0 Put 9.95 10.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 42 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 10.95 0.00 0.00 0 0 2.0 Call 9.80 9.95 0.00 0.00 0 0 3.0 Call 8.80 8.95 0.00 0.00 0 0 4.0 Call 7.80 7.95 0.00 0.00 0 0 5.0 Call 6.80 7.00 0.00 0.00 0 0 6.0 Call 5.85 6.00 0.00 0.00 0 0 7.0 Call 4.85 5.05 0.00 0.00 0 0 8.0 Call 3.95 4.10 4.23 0.41 0 282 9.0 Call 3.05 3.20 4.52 1.57 0 5 10.0 Call 2.28 2.36 2.24 0.06 2 31 11.0 Call 1.60 1.66 1.60 0.08 16 182 12.0 Call 1.06 1.10 1.07 0.06 129 1,450 13.0 Call 0.67 0.70 0.65 0.00 127 2,021 14.0 Call 0.40 0.43 0.39 -0.01 551 963 15.0 Call 0.23 0.27 0.25 0.00 102 2,444 16.0 Call 0.14 0.17 0.14 -0.02 16 429 17.0 Call 0.09 0.10 0.09 -0.01 17 364 18.0 Call 0.05 0.07 0.07 0.00 7 391 19.0 Call 0.04 0.07 0.03 -0.02 4 149 20.0 Call 0.02 0.05 0.04 0.01 1 91 21.0 Call 0.02 0.04 0.03 0.01 40 84 22.0 Call 0.01 0.04 0.03 0.02 0 134 23.0 Call 0.00 0.04 0.03 0.02 0 1 24.0 Call 0.01 0.04 0.00 0.00 0 0 25.0 Call 0.01 0.03 0.03 0.03 0 3 26.0 Call 0.01 0.03 0.03 0.03 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.01 0.00 0 2 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.00 0.06 0.00 0.00 0 0 5.0 Put 0.01 0.08 0.04 -0.01 11 293 6.0 Put 0.05 0.08 0.10 0.02 0 211 7.0 Put 0.09 0.13 0.11 -0.02 1 503 8.0 Put 0.16 0.19 0.19 -0.01 140 1,051 9.0 Put 0.28 0.29 0.29 -0.05 95 2,889 10.0 Put 0.47 0.52 0.51 -0.05 593 2,124 11.0 Put 0.78 0.82 0.81 -0.10 150 1,356 12.0 Put 1.23 1.27 1.22 -0.17 3,382 13,414 13.0 Put 1.83 1.88 1.83 -0.20 680 21,764 14.0 Put 2.56 2.61 2.66 -0.12 3 372 15.0 Put 3.35 3.45 3.46 -0.17 1 298 16.0 Put 4.25 4.35 4.15 -0.39 0 12 17.0 Put 5.20 5.35 5.32 -0.16 100 3 18.0 Put 6.10 6.30 6.05 -0.40 0 14 19.0 Put 7.10 7.25 7.27 -0.15 1 3 20.0 Put 8.10 8.25 8.20 -0.20 24 70 21.0 Put 9.05 9.25 9.25 -0.13 1 0 22.0 Put 10.05 10.25 10.21 -0.16 2 15 23.0 Put 11.05 11.25 11.23 -0.13 3 4 24.0 Put 12.05 12.25 12.30 -0.06 0 9 25.0 Put 13.05 13.25 13.15 -0.20 24 18 26.0 Put 14.00 14.20 13.93 -0.42 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 6.5 Call 5.25 5.60 0.00 0.00 0 0 7.0 Call 4.85 5.15 0.00 0.00 0 0 7.5 Call 4.15 4.65 0.00 0.00 0 0 8.0 Call 3.90 4.20 0.00 0.00 0 0 8.5 Call 3.50 3.65 0.00 0.00 0 0 9.0 Call 3.10 3.30 0.00 0.00 0 0 9.5 Call 2.62 2.86 0.00 0.00 0 0 10.0 Call 2.35 2.44 0.00 0.00 0 0 10.5 Call 2.00 2.08 0.00 0.00 0 0 11.0 Call 1.66 1.76 0.00 0.00 0 0 11.5 Call 1.40 1.47 0.00 0.00 0 0 12.0 Call 1.14 1.22 0.00 0.00 0 0 12.5 Call 0.92 0.99 0.00 0.00 0 0 13.0 Call 0.75 0.81 0.78 0.00 10 0 13.5 Call 0.60 0.65 0.00 0.00 0 0 14.0 Call 0.47 0.53 0.49 0.00 4 0 14.5 Call 0.37 0.43 0.00 0.00 0 0 15.0 Call 0.29 0.35 0.00 0.00 0 0 15.5 Call 0.23 0.29 0.00 0.00 0 0 16.0 Call 0.18 0.24 0.00 0.00 0 0 16.5 Call 0.14 0.20 0.16 0.00 2 0 Strike 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 Puts Calculator Bid Ask Last Change Vol Op Int 6.5 Put 0.00 0.75 0.00 0.00 0 0 7.0 Put 0.11 0.15 0.00 0.00 0 0 7.5 Put 0.15 0.19 0.00 0.00 0 0 8.0 Put 0.20 0.24 0.00 0.00 0 0 8.5 Put 0.25 0.31 0.00 0.00 0 0 9.0 Put 0.33 0.38 0.00 0.00 0 0 9.5 Put 0.43 0.48 0.00 0.00 0 0 10.0 Put 0.55 0.61 0.62 0.00 1 0 10.5 Put 0.69 0.76 0.78 0.00 1 0 11.0 Put 0.87 0.94 0.89 0.00 13 0 11.5 Put 1.08 1.15 0.00 0.00 0 0 12.0 Put 1.32 1.38 0.00 0.00 0 0 12.5 Put 1.60 1.67 0.00 0.00 0 0 13.0 Put 1.92 1.98 0.00 0.00 0 0 13.5 Put 2.27 2.33 0.00 0.00 0 0 14.0 Put 2.65 2.71 0.00 0.00 0 0 14.5 Put 3.00 3.15 0.00 0.00 0 0 15.0 Put 3.45 3.55 3.52 0.00 5 0 15.5 Put 3.85 4.00 0.00 0.00 0 0 16.0 Put 4.30 4.50 0.00 0.00 0 0 16.5 Put 4.75 4.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 70 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.75 11.00 0.00 0.00 0 0 2.0 Call 9.80 9.95 0.00 0.00 0 0 3.0 Call 8.80 9.00 0.00 0.00 0 0 4.0 Call 7.80 8.00 0.00 0.00 0 0 5.0 Call 6.80 7.00 0.00 0.00 0 0 6.0 Call 5.85 6.05 5.80 0.05 0 1 7.0 Call 4.95 5.10 0.00 0.00 0 0 8.0 Call 4.05 4.20 4.00 0.04 0 1 9.0 Call 3.25 3.40 3.20 0.04 0 24 10.0 Call 2.55 2.62 2.53 0.08 0 32 11.0 Call 1.92 2.00 1.88 0.03 0 248 12.0 Call 1.41 1.46 1.40 0.05 43 1,282 13.0 Call 1.01 1.06 1.05 0.06 7 1,232 14.0 Call 0.71 0.75 0.72 0.02 500 396 15.0 Call 0.49 0.54 0.51 0.01 5 1,230 16.0 Call 0.34 0.39 0.37 0.01 10 1,069 17.0 Call 0.24 0.28 0.25 -0.01 1,537 79 18.0 Call 0.17 0.21 0.18 0.00 2 335 19.0 Call 0.13 0.17 0.13 -0.01 2 16 20.0 Call 0.09 0.13 0.11 0.00 1 9 21.0 Call 0.07 0.11 0.11 0.02 0 19 22.0 Call 0.04 0.13 0.00 0.00 0 0 23.0 Call 0.03 0.11 0.00 0.00 0 0 24.0 Call 0.01 0.10 0.00 0.00 0 0 25.0 Call 0.01 0.09 0.14 0.07 0 1 26.0 Call 0.01 0.09 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.01 0.09 0.00 0.00 0 0 5.0 Put 0.04 0.13 0.14 0.04 0 2 6.0 Put 0.10 0.19 0.16 0.01 0 2 7.0 Put 0.20 0.23 0.23 0.00 5 51 8.0 Put 0.32 0.35 0.34 -0.03 14 439 9.0 Put 0.50 0.54 0.62 0.05 0 374 10.0 Put 0.76 0.79 0.80 -0.05 41 11,562 11.0 Put 1.13 1.18 1.18 -0.08 27 533 12.0 Put 1.61 1.65 1.69 -0.07 8 384 13.0 Put 2.20 2.25 2.25 -0.13 53 395 14.0 Put 2.89 2.94 3.15 0.05 0 1,462 15.0 Put 3.65 3.75 4.00 0.11 0 1,477 16.0 Put 4.50 4.60 4.60 -0.14 1 3 17.0 Put 5.35 5.50 5.75 0.11 0 32 18.0 Put 6.30 6.45 6.19 -0.37 0 3 19.0 Put 7.20 7.45 6.79 -0.73 0 2 20.0 Put 8.20 8.35 8.29 -0.19 3 9 21.0 Put 9.15 9.30 9.07 -0.39 0 5 22.0 Put 10.15 10.30 10.57 0.12 0 3 23.0 Put 11.10 11.30 0.00 0.00 0 0 24.0 Put 12.10 12.25 11.98 -0.45 0 1 25.0 Put 13.10 13.25 13.45 0.03 0 1 26.0 Put 14.10 14.25 14.09 -0.32 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 98 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 10.95 18.50 7.84 0 0 2.0 Call 9.80 9.95 0.00 0.00 0 0 3.0 Call 8.80 8.95 0.00 0.00 0 0 4.0 Call 7.80 7.95 0.00 0.00 0 0 5.0 Call 6.85 7.00 9.81 3.08 0 25 6.0 Call 5.90 6.10 6.80 1.00 0 12 7.0 Call 5.00 5.25 5.30 0.39 0 8 8.0 Call 4.20 4.30 7.05 2.97 0 6 9.0 Call 3.40 3.55 3.45 0.12 1 61 10.0 Call 2.76 2.85 3.30 0.64 0 162 11.0 Call 2.16 2.24 2.13 0.04 4 774 12.0 Call 1.67 1.74 1.69 0.06 17 782 13.0 Call 1.28 1.34 1.33 0.08 1 1,140 14.0 Call 0.97 1.03 1.00 0.05 72 1,255 15.0 Call 0.73 0.77 0.74 0.00 158 28,545 16.0 Call 0.55 0.60 0.58 0.03 1 2,302 17.0 Call 0.41 0.46 0.44 0.01 26 1,181 18.0 Call 0.33 0.35 0.30 -0.04 68 2,212 19.0 Call 0.23 0.28 0.27 0.00 17 1,611 20.0 Call 0.18 0.23 0.22 0.01 36 2,373 21.0 Call 0.15 0.19 0.18 0.00 0 627 22.0 Call 0.12 0.16 0.20 0.05 0 625 23.0 Call 0.09 0.14 0.12 0.00 0 484 24.0 Call 0.07 0.12 0.30 0.19 0 393 25.0 Call 0.06 0.15 0.10 0.01 0 867 26.0 Call 0.05 0.14 0.10 0.01 0 88 27.0 Call 0.04 0.13 0.11 0.03 0 455 28.0 Call 0.05 0.12 0.07 0.00 0 523 29.0 Call 0.02 0.11 0.06 -0.01 0 323 30.0 Call 0.02 0.11 0.08 0.02 0 1,725 31.0 Call 0.01 0.09 0.11 0.05 0 608 32.0 Call 0.01 0.10 0.05 -0.01 19 94 33.0 Call 0.01 0.09 0.10 0.04 0 375 34.0 Call 0.01 0.09 0.11 0.05 0 239 35.0 Call 0.02 0.09 0.12 0.06 0 860 36.0 Call 0.01 0.08 0.47 0.41 0 224 37.0 Call 0.03 0.08 0.06 0.01 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 -0.02 0 40 2.0 Put 0.00 0.06 0.03 -0.01 0 585 3.0 Put 0.01 0.09 0.05 0.00 0 135 4.0 Put 0.04 0.13 0.10 0.01 0 692 5.0 Put 0.10 0.15 0.15 0.00 10 2,958 6.0 Put 0.19 0.22 0.24 0.01 0 3,781 7.0 Put 0.30 0.34 0.32 -0.02 41 5,441 8.0 Put 0.46 0.50 0.51 -0.01 132 1,849 9.0 Put 0.69 0.73 0.74 -0.03 21 3,693 10.0 Put 1.00 1.06 1.03 -0.07 132 6,331 11.0 Put 1.40 1.47 1.46 -0.06 62 1,944 12.0 Put 1.88 1.96 2.00 -0.06 14 2,928 13.0 Put 2.47 2.56 2.54 -0.14 711 3,429 14.0 Put 3.15 3.30 3.25 -0.12 100 2,835 15.0 Put 3.90 4.00 3.96 -0.19 110 2,008 16.0 Put 4.70 4.85 5.00 0.04 0 1,004 17.0 Put 5.55 5.70 5.47 -0.36 0 636 18.0 Put 6.45 6.70 5.65 -1.08 0 1,044 19.0 Put 7.35 7.55 7.45 -0.21 100 520 20.0 Put 8.30 8.50 8.64 0.05 0 977 21.0 Put 9.25 9.50 8.24 -1.31 0 346 22.0 Put 10.20 10.50 10.02 -0.49 0 661 23.0 Put 11.20 11.45 11.35 -0.13 50 227 24.0 Put 12.10 12.45 12.50 0.04 0 453 25.0 Put 12.80 13.80 12.95 -0.50 0 279 26.0 Put 13.80 14.80 11.56 -2.88 0 87 27.0 Put 15.00 15.80 14.92 -0.51 0 85 28.0 Put 16.00 16.55 14.90 -1.52 0 66 29.0 Put 16.75 17.75 16.94 -0.47 0 172 30.0 Put 18.00 18.50 18.30 -0.10 1 36 31.0 Put 19.00 19.45 17.79 -1.61 0 135 32.0 Put 19.75 20.75 19.65 -0.74 0 116 33.0 Put 20.70 21.75 21.13 -0.26 0 43 34.0 Put 21.70 22.75 21.66 -0.73 0 54 35.0 Put 22.70 23.75 22.55 -0.83 0 30 36.0 Put 23.70 24.75 23.66 -0.72 0 24 37.0 Put 24.70 25.75 24.40 -0.98 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 112 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 7.20 7.50 0.76 0 6 6.0 Call 5.85 6.20 0.00 0.00 0 0 7.0 Call 5.00 5.35 0.00 0.00 0 0 8.0 Call 4.20 4.45 6.60 2.47 0 2 9.0 Call 3.50 3.60 6.29 2.90 0 61 10.0 Call 2.84 2.95 2.72 -0.03 0 25 11.0 Call 2.27 2.35 2.19 -0.01 0 14 12.0 Call 1.79 1.86 1.80 0.06 3 65 13.0 Call 1.40 1.47 1.37 0.00 1 704 14.0 Call 1.07 1.15 1.12 0.05 10 270 15.0 Call 0.82 0.89 0.82 -0.01 0 342 16.0 Call 0.65 0.72 0.67 0.01 3 242 17.0 Call 0.51 0.57 0.51 -0.01 0 860 18.0 Call 0.39 0.45 0.45 0.05 0 128 19.0 Call 0.30 0.36 0.34 0.01 0 281 20.0 Call 0.24 0.30 0.30 0.03 0 385 21.0 Call 0.20 0.25 0.57 0.34 0 252 22.0 Call 0.16 0.21 0.31 0.12 0 205 23.0 Call 0.13 0.18 0.22 0.05 0 176 24.0 Call 0.11 0.16 0.56 0.42 0 222 25.0 Call 0.09 0.13 0.13 0.01 2 327 26.0 Call 0.08 0.12 0.29 0.18 0 216 27.0 Call 0.06 0.15 0.25 0.14 0 323 28.0 Call 0.05 0.14 0.34 0.24 0 158 29.0 Call 0.04 0.13 0.30 0.21 0 211 30.0 Call 0.04 0.13 0.12 0.03 0 339 31.0 Call 0.03 0.12 0.26 0.18 0 209 32.0 Call 0.02 0.11 0.11 0.04 0 189 33.0 Call 0.02 0.11 0.24 0.17 0 42 34.0 Call 0.01 0.10 0.17 0.11 0 460 35.0 Call 0.01 0.10 0.07 0.01 0 269 36.0 Call 0.05 0.10 0.06 0.01 0 361 37.0 Call 0.05 0.09 0.09 0.04 0 258 38.0 Call 0.02 0.09 0.06 0.01 40 530 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.12 0.21 0.14 -0.04 0 134 6.0 Put 0.21 0.26 0.22 -0.03 0 27 7.0 Put 0.30 0.40 0.38 -0.02 11 150 8.0 Put 0.52 0.59 0.50 -0.08 0 342 9.0 Put 0.77 0.82 0.84 -0.01 0 504 10.0 Put 1.10 1.16 1.15 -0.05 5 5,467 11.0 Put 1.52 1.58 1.66 0.01 0 152 12.0 Put 2.06 2.10 2.05 -0.13 0 339 13.0 Put 2.62 2.70 2.72 -0.09 1 652 14.0 Put 3.25 3.40 3.30 -0.20 0 324 15.0 Put 4.00 4.15 4.30 0.04 0 1,051 16.0 Put 4.80 4.95 4.65 -0.42 0 1,148 17.0 Put 5.65 5.80 5.80 -0.13 1 185 18.0 Put 6.55 6.80 6.71 -0.10 1 533 19.0 Put 7.40 7.70 6.55 -1.17 0 295 20.0 Put 8.35 8.65 8.67 0.01 0 176 21.0 Put 9.30 9.60 7.75 -1.86 0 520 22.0 Put 10.25 10.55 8.11 -2.46 0 1,056 23.0 Put 11.20 11.50 9.05 -2.49 0 619 24.0 Put 12.15 12.50 11.25 -1.26 0 161 25.0 Put 13.10 13.85 13.55 0.07 2 707 26.0 Put 13.95 14.80 13.00 -1.47 0 66 27.0 Put 14.95 15.80 12.70 -2.76 0 147 28.0 Put 15.90 16.80 11.45 -5.00 0 47 29.0 Put 16.90 17.80 17.38 -0.06 2 171 30.0 Put 17.90 18.80 15.52 -2.91 0 106 31.0 Put 18.90 19.75 19.32 -0.10 1 5 32.0 Put 19.75 20.75 18.15 -2.26 0 72 33.0 Put 20.75 21.75 12.72 -8.68 0 260 34.0 Put 21.70 22.75 17.50 -4.89 0 194 35.0 Put 22.70 23.75 21.35 -2.04 0 327 36.0 Put 23.70 24.75 17.10 -7.28 0 844 37.0 Put 24.70 25.75 24.50 -0.87 0 1,761 38.0 Put 25.70 26.75 25.30 -1.07 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 133 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 10.95 10.92 0.26 0 1 2.0 Call 9.80 9.95 9.89 0.23 0 0 3.0 Call 8.80 8.95 9.11 0.44 0 1 4.0 Call 7.80 8.00 8.15 0.45 0 1 5.0 Call 6.85 7.05 6.95 0.20 1 27 6.0 Call 5.95 6.15 7.92 2.07 0 1,117 7.0 Call 5.10 5.25 5.20 0.20 3 490 8.0 Call 4.30 4.45 4.35 0.13 1 510 9.0 Call 3.60 3.75 4.50 0.98 0 45 10.0 Call 2.99 3.10 2.97 0.08 4 1,304 11.0 Call 2.43 2.51 2.45 0.10 13 966 12.0 Call 1.96 2.04 1.96 0.06 21 400 13.0 Call 1.57 1.64 1.62 0.08 4 495 14.0 Call 1.26 1.33 1.28 0.05 41 957 15.0 Call 1.00 1.07 1.04 0.05 33 1,482 16.0 Call 0.81 0.87 0.81 0.00 71 525 17.0 Call 0.65 0.71 0.66 0.00 2 1,584 18.0 Call 0.53 0.58 0.57 0.02 82 1,515 19.0 Call 0.45 0.48 0.60 0.15 0 1,074 20.0 Call 0.36 0.40 0.37 0.00 0 3,277 21.0 Call 0.31 0.33 0.31 -0.01 6 833 22.0 Call 0.26 0.29 0.28 0.01 0 351 23.0 Call 0.22 0.25 0.25 0.02 0 958 24.0 Call 0.19 0.22 0.20 -0.01 1 1,137 25.0 Call 0.17 0.20 0.20 0.01 0 3,137 26.0 Call 0.15 0.18 0.23 0.06 0 859 27.0 Call 0.13 0.16 0.15 -0.01 0 349 28.0 Call 0.11 0.15 0.22 0.08 0 850 29.0 Call 0.10 0.14 0.14 0.01 0 177 30.0 Call 0.10 0.13 0.10 -0.02 5 4,118 31.0 Call 0.08 0.12 0.10 -0.01 3 664 32.0 Call 0.08 0.11 0.13 0.03 0 326 33.0 Call 0.07 0.11 0.19 0.09 0 311 34.0 Call 0.06 0.10 0.08 -0.01 1 866 35.0 Call 0.06 0.10 0.10 0.01 0 1,250 36.0 Call 0.05 0.10 0.25 0.17 0 370 37.0 Call 0.06 0.09 0.10 0.02 0 327 38.0 Call 0.05 0.09 0.22 0.14 0 370 39.0 Call 0.04 0.08 0.10 0.03 0 235 40.0 Call 0.05 0.08 0.08 0.01 0 3,054 41.0 Call 0.04 0.08 0.11 0.05 0 640 42.0 Call 0.04 0.08 0.02 -0.04 0 687 43.0 Call 0.03 0.07 0.03 -0.03 0 1,032 44.0 Call 0.05 0.07 0.04 -0.02 6 2,489 45.0 Call 0.03 0.07 0.05 0.00 0 3,901 46.0 Call 0.03 0.07 0.10 0.05 0 572 47.0 Call 0.03 0.07 0.08 0.03 0 62 48.0 Call 0.03 0.06 0.08 0.03 0 755 49.0 Call 0.03 0.06 0.91 0.86 0 98 50.0 Call 0.02 0.05 0.05 0.01 0 2,268 51.0 Call 0.03 0.06 0.08 0.04 0 394 52.0 Call 0.02 0.06 0.06 0.02 0 328 53.0 Call 0.02 0.06 0.06 0.02 0 232 54.0 Call 0.02 0.06 0.37 0.34 0 164 55.0 Call 0.02 0.06 0.11 0.08 0 555 56.0 Call 0.02 0.05 0.18 0.15 0 293 57.0 Call 0.02 0.05 0.05 0.02 0 204 58.0 Call 0.02 0.05 0.05 0.02 0 401 59.0 Call 0.02 0.05 0.05 0.03 0 244 60.0 Call 0.04 0.05 0.05 0.03 0 3,808 61.0 Call 0.02 0.05 0.04 0.02 0 294 62.0 Call 0.02 0.05 0.05 0.03 0 367 63.0 Call 0.02 0.05 0.05 0.03 0 574 64.0 Call 0.02 0.05 0.05 0.03 0 548 65.0 Call 0.03 0.05 0.05 0.03 0 7,281 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.04 0.02 0.00 0 5,187 2.0 Put 0.01 0.08 0.04 -0.01 0 747 3.0 Put 0.02 0.12 0.11 0.03 0 277 4.0 Put 0.08 0.17 0.13 -0.01 0 1,768 5.0 Put 0.16 0.25 0.20 0.00 0 1,460 6.0 Put 0.27 0.32 0.30 -0.01 1 3,761 7.0 Put 0.42 0.47 0.44 -0.03 7 5,928 8.0 Put 0.63 0.68 0.67 -0.03 1 2,555 9.0 Put 0.90 0.96 0.94 -0.05 60 4,601 10.0 Put 1.25 1.31 1.31 -0.05 55 7,817 11.0 Put 1.69 1.75 1.74 -0.08 31 2,938 12.0 Put 2.20 2.29 2.27 -0.08 39 1,176 13.0 Put 2.79 2.90 2.96 -0.03 0 2,056 14.0 Put 3.45 3.60 3.55 -0.13 19 2,755 15.0 Put 4.20 4.40 4.30 -0.12 24 1,709 16.0 Put 5.00 5.20 5.10 -0.13 9 1,718 17.0 Put 5.80 6.05 5.67 -0.40 0 304 18.0 Put 6.65 6.90 6.25 -0.71 0 698 19.0 Put 7.60 7.80 7.23 -0.62 0 713 20.0 Put 8.45 8.75 8.80 0.04 0 2,308 21.0 Put 9.40 9.60 9.55 -0.15 1 756 22.0 Put 10.35 10.60 10.65 0.00 0 679 23.0 Put 11.30 11.60 11.65 0.05 0 264 24.0 Put 12.25 12.55 12.60 0.03 0 1,640 25.0 Put 13.25 13.55 13.30 -0.24 1 636 26.0 Put 14.20 14.50 14.60 0.08 0 851 27.0 Put 15.15 15.45 14.70 -0.80 0 517 28.0 Put 16.15 16.50 13.90 -2.59 0 749 29.0 Put 17.15 17.80 16.76 -0.71 0 45 30.0 Put 18.10 18.45 18.20 -0.25 3 968 31.0 Put 19.10 19.80 18.37 -1.07 0 269 32.0 Put 20.10 20.80 19.70 -0.73 0 127 33.0 Put 21.10 21.80 21.20 -0.22 0 62 34.0 Put 22.10 22.75 21.16 -1.25 0 98 35.0 Put 23.05 23.75 22.65 -0.76 0 226 36.0 Put 23.85 24.75 23.67 -0.73 0 123 37.0 Put 24.85 25.75 23.40 -1.99 0 67 38.0 Put 26.05 26.75 22.95 -3.44 0 1,124 39.0 Put 26.70 27.75 26.59 -0.79 0 33 40.0 Put 27.70 28.75 27.40 -0.98 0 799 41.0 Put 29.00 29.70 28.74 -0.63 0 528 42.0 Put 29.70 30.75 30.24 -0.13 0 603 43.0 Put 30.70 31.75 30.87 -0.49 0 738 44.0 Put 31.65 32.75 21.05 -11.31 0 153 45.0 Put 32.65 33.75 33.41 0.05 0 319 46.0 Put 33.65 34.75 21.20 -13.15 0 112 47.0 Put 34.65 35.75 35.05 -0.30 0 7 48.0 Put 35.65 36.75 21.50 -14.85 0 7 49.0 Put 36.65 37.75 25.85 -11.50 0 2 50.0 Put 37.65 38.75 37.55 -0.80 0 52 51.0 Put 38.65 39.75 28.85 -10.49 0 10 52.0 Put 39.65 40.75 26.50 -13.84 0 0 53.0 Put 40.65 41.75 27.50 -13.84 0 0 54.0 Put 41.65 42.75 28.35 -13.99 0 0 55.0 Put 42.65 43.75 29.30 -14.04 0 0 56.0 Put 43.65 44.75 37.00 -7.34 0 0 57.0 Put 44.65 45.75 32.40 -12.94 0 0 58.0 Put 45.65 46.75 0.00 0.00 0 0 59.0 Put 46.65 47.75 34.20 -13.14 0 0 60.0 Put 47.65 48.75 44.90 -3.44 0 1,726 61.0 Put 48.65 49.75 46.05 -3.29 0 481 62.0 Put 49.65 50.80 46.95 -3.39 0 285 63.0 Put 50.65 51.80 37.10 -14.24 0 2 64.0 Put 51.65 52.80 38.00 -14.34 0 0 65.0 Put 52.65 53.80 51.23 -2.11 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 189 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 9.75 10.00 0.00 0.00 0 0 3.0 Call 8.75 9.00 11.32 2.64 0 1 4.0 Call 7.80 8.05 10.38 2.65 0 1 5.0 Call 6.90 7.15 0.00 0.00 0 0 6.0 Call 6.05 6.25 0.00 0.00 0 0 7.0 Call 5.30 5.40 5.30 0.13 9 1 8.0 Call 4.55 4.75 7.45 3.01 0 1 9.0 Call 3.85 4.00 5.15 1.35 0 0 10.0 Call 3.30 3.45 3.17 -0.05 0 31 11.0 Call 2.80 2.89 2.77 0.05 321 278 12.0 Call 2.36 2.47 2.25 -0.05 0 410 13.0 Call 1.98 2.10 1.97 0.03 0 106 14.0 Call 1.67 1.76 1.71 0.08 10 67 15.0 Call 1.40 1.50 1.31 -0.08 0 298 16.0 Call 1.19 1.28 1.15 -0.05 0 202 17.0 Call 1.00 1.10 1.19 0.17 0 276 18.0 Call 0.87 0.95 0.84 -0.04 0 310 19.0 Call 0.74 0.82 0.70 -0.05 0 71 20.0 Call 0.62 0.71 0.67 0.01 4 929 21.0 Call 0.55 0.62 0.54 -0.04 0 207 22.0 Call 0.48 0.55 0.61 0.10 0 51 23.0 Call 0.42 0.49 0.67 0.22 0 4 24.0 Call 0.38 0.43 0.39 0.00 0 5 25.0 Call 0.34 0.40 0.35 0.00 3 319 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.12 0.00 0.00 0 0 3.0 Put 0.06 0.18 0.12 0.00 0 337 4.0 Put 0.14 0.26 0.29 0.08 2 1 5.0 Put 0.27 0.31 0.33 0.03 0 819 6.0 Put 0.42 0.47 0.47 0.00 1 629 7.0 Put 0.63 0.68 0.63 -0.05 0 1,525 8.0 Put 0.88 0.95 0.97 0.01 0 1,103 9.0 Put 1.22 1.30 1.25 -0.05 0 1,412 10.0 Put 1.62 1.70 1.72 0.00 16 1,484 11.0 Put 2.09 2.17 2.18 -0.04 0 20 12.0 Put 2.65 2.72 2.70 -0.08 2 303 13.0 Put 3.20 3.35 3.35 -0.06 15 1,310 14.0 Put 3.90 4.05 4.05 -0.05 0 136 15.0 Put 4.65 4.85 4.90 0.06 0 31 16.0 Put 5.40 5.60 5.45 -0.18 12 17 17.0 Put 6.20 6.40 5.45 -1.00 0 20 18.0 Put 7.05 7.25 6.50 -0.79 0 481 19.0 Put 7.90 8.15 7.20 -0.95 0 162 20.0 Put 8.45 9.30 7.93 -1.12 0 513 21.0 Put 9.35 10.20 9.75 -0.21 0 459 22.0 Put 10.40 11.15 9.80 -1.08 0 1 23.0 Put 11.20 12.10 0.00 0.00 0 0 24.0 Put 12.10 13.05 11.62 -1.13 0 188 25.0 Put 13.10 13.70 13.50 -0.20 160 35 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 203 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.80 7.30 8.40 1.57 0 1 6.0 Call 5.95 6.45 6.00 0.01 0 15 7.0 Call 5.25 5.65 0.00 0.00 0 0 8.0 Call 4.40 4.85 4.91 0.40 0 32 9.0 Call 3.95 4.10 6.31 2.44 0 2 10.0 Call 3.35 3.50 3.68 0.37 0 136 11.0 Call 2.89 3.05 2.75 -0.08 0 6 12.0 Call 2.44 2.57 2.38 -0.03 0 64 13.0 Call 2.07 2.19 2.13 0.08 1 201 14.0 Call 1.78 1.87 1.74 0.00 1 28 15.0 Call 1.51 1.60 1.52 0.04 36 196 16.0 Call 1.29 1.39 1.30 0.04 47 352 17.0 Call 1.10 1.19 1.40 0.29 0 530 18.0 Call 0.94 1.03 1.06 0.11 0 128 19.0 Call 0.82 0.90 1.39 0.57 0 68 20.0 Call 0.71 0.79 0.75 0.03 1 544 21.0 Call 0.61 0.69 0.65 0.03 0 277 22.0 Call 0.55 0.61 0.53 -0.03 0 713 23.0 Call 0.47 0.54 0.49 0.00 0 35 24.0 Call 0.42 0.49 0.78 0.34 0 140 25.0 Call 0.38 0.44 0.37 -0.03 0 2,972 26.0 Call 0.34 0.40 0.67 0.31 0 111 27.0 Call 0.29 0.37 0.34 0.01 0 56 28.0 Call 0.27 0.33 0.35 0.05 0 1,759 29.0 Call 0.25 0.30 0.32 0.05 0 87 30.0 Call 0.21 0.32 0.35 0.09 0 398 31.0 Call 0.19 0.31 1.18 0.94 0 12 32.0 Call 0.17 0.30 0.24 0.01 0 65 33.0 Call 0.16 0.28 0.24 0.02 0 59 34.0 Call 0.14 0.27 0.23 0.02 0 5 35.0 Call 0.13 0.26 0.17 -0.03 0 424 36.0 Call 0.12 0.25 0.23 0.04 0 10 37.0 Call 0.11 0.24 0.22 0.04 0 273 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.25 0.35 0.34 0.01 0 2,246 6.0 Put 0.42 0.51 0.50 0.00 8 339 7.0 Put 0.66 0.73 0.72 -0.03 76 1,199 8.0 Put 0.91 1.02 1.00 -0.01 0 644 9.0 Put 1.28 1.36 1.39 0.01 0 270 10.0 Put 1.70 1.79 1.82 0.01 0 160 11.0 Put 2.18 2.27 2.35 0.04 0 83 12.0 Put 2.72 2.82 2.85 -0.03 1 99 13.0 Put 3.30 3.45 3.50 -0.01 0 595 14.0 Put 4.00 4.15 4.20 0.02 0 60 15.0 Put 4.70 4.85 4.15 -0.77 0 155 16.0 Put 5.50 5.60 5.55 -0.14 2 70 17.0 Put 6.30 6.40 5.15 -1.37 0 297 18.0 Put 7.10 7.55 6.50 -0.85 0 71 19.0 Put 7.70 8.45 6.47 -1.74 0 366 20.0 Put 8.55 9.35 9.15 0.05 0 59 21.0 Put 9.45 10.30 8.79 -1.20 0 200 22.0 Put 10.30 11.20 6.85 -4.06 0 3 23.0 Put 11.25 12.15 11.90 0.07 0 407 24.0 Put 12.15 13.10 6.01 -6.76 0 4 25.0 Put 13.10 14.10 13.80 0.07 0 3 26.0 Put 14.05 15.05 12.05 -2.63 0 6 27.0 Put 15.00 16.00 12.80 -2.84 0 21 28.0 Put 15.95 17.00 12.22 -4.38 0 2 29.0 Put 16.90 17.95 0.00 0.00 0 0 30.0 Put 17.90 18.95 18.10 -0.45 0 15 31.0 Put 18.85 19.95 0.00 0.00 0 0 32.0 Put 19.85 20.90 18.25 -2.27 0 10 33.0 Put 20.80 21.90 11.00 -10.50 0 2 34.0 Put 21.80 22.90 12.10 -10.39 0 1 35.0 Put 22.80 23.90 22.04 -1.43 0 76 36.0 Put 23.80 24.85 22.62 -1.84 0 74 37.0 Put 24.75 25.85 24.00 -1.45 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 294 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.30 4.50 4.40 0.10 0 615 10.0 Call 3.80 3.95 3.74 0.05 0 29 11.0 Call 3.30 3.50 3.35 0.03 0 60 12.0 Call 2.94 3.10 2.99 0.04 4 5 13.0 Call 2.60 2.74 2.57 -0.03 0 123 14.0 Call 2.24 2.42 2.32 0.05 0 14 15.0 Call 1.96 2.29 2.16 0.14 0 64 16.0 Call 1.75 2.02 1.85 0.06 1 177 17.0 Call 1.56 1.72 1.81 0.22 0 1,535 18.0 Call 1.39 1.54 1.35 -0.06 0 2,011 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.43 2.14 1.71 -0.21 0 479 10.0 Put 1.86 2.40 2.29 -0.01 0 188 11.0 Put 2.15 3.35 3.12 0.20 0 22 12.0 Put 2.70 3.90 3.00 -0.53 0 28 13.0 Put 3.40 4.60 4.22 0.05 0 56 14.0 Put 4.20 5.25 3.61 -1.21 0 3 15.0 Put 4.80 6.00 4.97 -0.59 0 33 16.0 Put 5.55 6.65 4.58 -1.72 0 1 17.0 Put 6.15 7.65 6.55 -0.53 0 1 18.0 Put 7.00 8.50 5.95 -1.94 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 497 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 11.35 10.60 -0.06 0 15 2.0 Call 9.70 10.15 10.45 0.78 0 16 3.0 Call 8.80 9.20 8.85 0.09 0 39 4.0 Call 7.80 8.40 10.70 2.71 0 3 5.0 Call 7.30 7.60 7.25 -0.02 0 87 6.0 Call 6.60 6.90 6.76 0.19 1 32 7.0 Call 5.95 6.40 6.10 0.10 2 62 8.0 Call 5.45 5.75 5.44 0.01 1 514 9.0 Call 4.95 5.10 4.95 -0.02 0 360 10.0 Call 4.50 4.80 4.65 0.13 2 737 11.0 Call 4.10 4.40 4.05 -0.02 13 1,897 12.0 Call 3.70 4.00 3.95 0.19 6 4,959 13.0 Call 3.40 3.70 3.50 0.05 15 6,111 14.0 Call 3.15 3.35 3.30 0.14 0 4,390 15.0 Call 2.90 3.20 3.05 0.13 2 6,673 16.0 Call 2.65 2.95 2.69 0.01 0 470 17.0 Call 2.34 2.70 2.55 0.05 0 271 18.0 Call 2.21 2.47 2.35 0.02 0 363 19.0 Call 2.01 2.31 2.10 -0.06 0 383 20.0 Call 1.89 2.25 2.05 0.06 0 4,933 21.0 Call 1.77 2.12 1.75 -0.10 0 296 22.0 Call 1.63 1.98 1.71 -0.01 0 279 23.0 Call 1.53 1.88 1.73 0.12 0 373 24.0 Call 1.43 1.63 1.65 0.15 0 322 25.0 Call 1.35 1.54 1.47 0.07 9 2,909 26.0 Call 1.34 1.46 1.37 0.05 10 675 27.0 Call 1.18 1.39 1.22 -0.02 0 471 28.0 Call 1.09 1.30 1.17 0.01 0 364 29.0 Call 0.99 1.23 1.29 0.20 0 498 30.0 Call 1.07 1.17 1.07 0.03 0 2,208 31.0 Call 0.97 1.13 0.94 -0.07 0 298 32.0 Call 0.93 1.06 1.15 0.18 0 219 33.0 Call 0.83 1.03 1.10 0.17 0 241 34.0 Call 0.73 1.01 1.01 0.11 2 397 35.0 Call 0.80 1.06 0.92 0.06 2 2,214 36.0 Call 0.50 1.83 0.76 -0.07 0 137 37.0 Call 0.33 1.80 0.79 0.00 0 95 38.0 Call 0.50 1.76 0.75 -0.01 0 704 39.0 Call 0.60 1.73 0.93 0.21 0 192 40.0 Call 0.60 0.78 0.68 -0.01 0 3,487 41.0 Call 0.60 1.65 0.68 0.02 0 82 42.0 Call 0.19 1.13 0.80 0.16 0 379 43.0 Call 0.17 1.62 0.76 0.14 0 509 44.0 Call 0.15 1.45 0.90 0.31 0 116 45.0 Call 0.48 0.69 0.47 -0.10 0 1,758 46.0 Call 0.12 0.86 0.55 0.00 0 57 47.0 Call 0.46 1.54 0.70 0.16 0 37 48.0 Call 0.10 1.03 0.65 0.13 0 49 49.0 Call 0.09 1.11 1.58 1.07 0 29 50.0 Call 0.40 0.71 0.55 0.06 0 1,859 51.0 Call 0.08 1.47 0.68 0.20 0 86 52.0 Call 0.07 1.46 0.65 0.18 0 49 53.0 Call 0.07 1.44 0.63 0.18 0 50 54.0 Call 0.00 1.20 0.55 0.11 0 22 55.0 Call 0.12 0.82 0.41 -0.01 0 1,380 56.0 Call 0.00 1.20 0.58 0.17 0 59 57.0 Call 0.00 1.00 0.58 0.17 0 9 58.0 Call 0.03 1.30 0.57 0.17 0 38 59.0 Call 0.09 0.94 0.56 0.17 0 26 60.0 Call 0.32 0.51 0.40 0.02 1 792 61.0 Call 0.15 1.15 0.50 0.13 0 16 62.0 Call 0.28 0.47 0.35 -0.02 2 225 63.0 Call 0.12 0.76 0.40 0.03 1 560 64.0 Call 0.10 0.75 0.36 -0.01 0 77 65.0 Call 0.32 0.41 0.32 -0.05 23 9,726 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.15 0.25 0.23 0.03 0 672 3.0 Put 0.06 0.43 0.33 -0.05 0 483 4.0 Put 0.20 1.41 0.50 -0.17 0 37 5.0 Put 0.50 1.41 0.78 -0.19 0 458 6.0 Put 0.80 2.03 1.20 -0.08 0 121 7.0 Put 1.18 2.00 1.57 -0.13 0 99 8.0 Put 1.61 2.66 1.91 -0.21 0 1,727 9.0 Put 2.01 3.35 2.51 -0.14 0 193 10.0 Put 2.56 3.15 3.29 0.12 0 756 11.0 Put 3.35 3.95 3.80 0.10 0 342 12.0 Put 4.00 4.65 4.20 -0.16 0 318 13.0 Put 4.20 5.75 4.52 -0.50 0 158 14.0 Put 4.90 6.45 5.10 -0.60 0 331 15.0 Put 5.45 6.60 6.20 -0.23 0 654 16.0 Put 6.20 7.90 6.60 -0.57 0 251 17.0 Put 6.95 8.70 7.50 -0.46 0 115 18.0 Put 7.75 9.45 7.95 -0.81 0 184 19.0 Put 8.55 10.30 8.35 -1.22 0 105 20.0 Put 9.40 10.35 10.20 -0.17 1 297 21.0 Put 10.15 11.65 11.65 0.44 1 257 22.0 Put 10.65 12.80 10.80 -1.25 0 160 23.0 Put 11.55 13.45 11.05 -1.87 0 95 24.0 Put 12.40 14.55 13.36 -0.43 0 117 25.0 Put 13.30 15.45 15.10 0.44 0 1,690 26.0 Put 14.20 16.35 15.78 0.22 0 178 27.0 Put 15.10 17.25 16.23 -0.23 1 347 28.0 Put 16.00 18.15 17.20 -0.17 0 137 29.0 Put 16.95 19.10 17.53 -0.74 0 97 30.0 Put 17.85 19.70 19.10 -0.11 1 193 31.0 Put 18.80 20.95 18.89 -1.27 0 7 32.0 Put 19.85 21.65 20.25 -0.86 0 166 33.0 Put 20.70 22.80 21.28 -0.78 0 9 34.0 Put 21.65 23.75 21.61 -1.40 0 11 35.0 Put 22.60 24.70 22.74 -1.22 0 115 36.0 Put 23.60 25.65 25.02 0.11 0 53 37.0 Put 24.55 26.60 23.59 -2.28 0 12 38.0 Put 25.50 27.55 25.10 -1.72 0 54 39.0 Put 26.50 28.50 27.45 -0.33 0 34 40.0 Put 27.45 29.50 26.00 -2.74 0 1,019 41.0 Put 28.45 30.45 29.67 -0.03 0 22 42.0 Put 29.45 31.40 28.24 -2.43 0 242 43.0 Put 30.45 32.40 29.43 -2.21 0 37 44.0 Put 31.40 33.35 24.79 -7.83 0 40 45.0 Put 32.40 34.30 33.56 -0.03 0 21 46.0 Put 33.40 35.30 32.28 -2.29 0 9 47.0 Put 35.05 36.25 33.06 -2.49 0 90 48.0 Put 35.40 37.25 34.27 -2.26 0 125 49.0 Put 36.35 38.25 33.70 -3.81 0 16 50.0 Put 37.35 39.25 37.95 -0.55 0 33 51.0 Put 38.30 40.25 37.14 -2.34 0 5 52.0 Put 39.30 41.25 38.59 -1.87 0 131 53.0 Put 40.25 42.30 0.00 0.00 0 0 54.0 Put 41.10 43.30 40.68 -1.76 0 204 55.0 Put 42.10 44.30 41.32 -2.10 0 12 56.0 Put 43.05 45.35 42.03 -2.38 0 399 57.0 Put 44.00 46.35 43.50 -1.90 0 8 58.0 Put 45.00 47.40 36.59 -9.81 0 8 59.0 Put 45.95 48.40 45.60 -1.79 0 6 60.0 Put 46.90 49.40 46.24 -2.14 0 474 61.0 Put 47.90 50.45 36.45 -12.93 0 154 62.0 Put 48.85 51.45 40.25 -10.12 0 9 63.0 Put 49.85 52.50 40.30 -11.07 0 120 64.0 Put 50.80 53.50 0.00 0.00 0 0 65.0 Put 51.75 54.55 50.70 -2.66 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. September 12, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.78 13.79 13.17 0.00 0.00 500X1000 0.00 0.00 81,124 Mon Sep 12 2022 7:58:04 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 16 2022 4 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.05 12.25 10.60 -1.57 0 0 2.0 Call 11.00 11.25 11.40 0.23 0 1 3.0 Call 9.95 10.25 0.00 0.00 0 0 4.0 Call 9.00 9.30 8.70 -0.47 0 0 5.0 Call 8.00 8.25 9.08 0.91 0 21 6.0 Call 7.00 7.25 8.56 1.39 0 1,829 7.0 Call 6.00 6.25 5.98 -0.19 0 480 7.5 Call 5.50 5.75 5.55 -0.12 0 0 8.0 Call 5.00 5.25 5.07 -0.10 0 17 8.5 Call 4.55 4.75 3.51 -1.16 0 20 9.0 Call 4.00 4.25 3.96 -0.21 0 18 9.5 Call 3.55 3.75 3.65 -0.02 0 9 10.0 Call 2.92 3.30 3.15 -0.03 0 972 10.5 Call 2.47 2.77 2.58 -0.11 0 25 11.0 Call 2.08 2.27 2.10 -0.11 0 233 11.5 Call 1.70 1.81 1.69 -0.05 0 508 12.0 Call 1.26 1.35 1.24 -0.07 0 5,659 12.5 Call 0.89 0.93 0.90 0.00 0 2,210 13.0 Call 0.55 0.60 0.56 -0.02 0 3,510 13.5 Call 0.33 0.36 0.35 0.00 0 3,966 14.0 Call 0.18 0.20 0.19 0.00 0 4,824 14.5 Call 0.10 0.12 0.12 0.01 0 3,824 15.0 Call 0.06 0.07 0.06 0.00 0 7,818 15.5 Call 0.04 0.06 0.04 -0.01 0 2,802 16.0 Call 0.03 0.04 0.04 0.00 0 4,140 16.5 Call 0.02 0.03 0.03 0.00 0 189 17.0 Call 0.02 0.03 0.02 0.00 0 2,555 17.5 Call 0.00 0.03 0.05 0.03 0 573 18.0 Call 0.00 0.02 0.01 -0.01 0 3,678 18.5 Call 0.00 0.03 0.06 0.04 0 400 19.0 Call 0.00 0.03 0.01 0.00 0 2,229 20.0 Call 0.00 0.01 0.01 0.00 0 5,299 21.0 Call 0.00 0.02 0.02 0.01 0 1,235 22.0 Call 0.00 0.02 0.01 0.01 0 1,029 23.0 Call 0.00 0.02 0.01 0.01 0 1,371 24.0 Call 0.00 0.01 0.01 0.01 0 1,269 25.0 Call 0.00 0.01 0.01 0.01 0 1,984 26.0 Call 0.00 0.01 0.20 0.20 0 540 27.0 Call 0.00 0.03 0.04 0.04 0 635 28.0 Call 0.00 0.02 0.16 0.16 0 892 29.0 Call 0.00 0.03 0.01 0.01 0 472 30.0 Call 0.00 0.01 0.02 0.02 0 3,279 31.0 Call 0.00 0.03 0.02 0.02 0 516 32.0 Call 0.00 0.01 0.02 0.02 0 611 33.0 Call 0.00 0.03 0.03 0.03 0 527 34.0 Call 0.00 0.02 0.01 0.01 0 376 35.0 Call 0.00 0.02 0.01 0.01 0 1,171 36.0 Call 0.00 0.02 0.09 0.09 0 538 37.0 Call 0.00 0.02 0.06 0.06 0 643 38.0 Call 0.00 0.02 0.07 0.07 0 414 39.0 Call 0.00 0.02 0.01 0.01 0 769 40.0 Call 0.00 0.01 0.01 0.01 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 165 2.0 Put 0.00 0.02 0.03 0.03 0 562 3.0 Put 0.00 0.01 0.01 0.01 0 202 4.0 Put 0.00 0.01 0.01 0.01 0 149 5.0 Put 0.00 0.01 0.02 0.02 0 2,256 6.0 Put 0.00 0.02 0.02 0.02 0 249 7.0 Put 0.00 0.01 0.01 0.01 0 3,176 7.5 Put 0.00 0.02 0.02 0.02 0 2,247 8.0 Put 0.00 0.01 0.01 0.01 0 5,284 8.5 Put 0.00 0.02 0.02 0.02 0 878 9.0 Put 0.01 0.02 0.01 0.00 0 6,816 9.5 Put 0.01 0.02 0.02 0.00 0 2,857 10.0 Put 0.02 0.03 0.02 0.00 0 9,440 10.5 Put 0.03 0.04 0.03 0.00 0 3,951 11.0 Put 0.05 0.06 0.05 0.00 0 8,448 11.5 Put 0.08 0.10 0.09 0.00 0 3,714 12.0 Put 0.15 0.16 0.16 0.00 0 14,380 12.5 Put 0.25 0.26 0.26 0.00 0 2,049 13.0 Put 0.42 0.44 0.43 0.00 0 16,209 13.5 Put 0.67 0.72 0.72 0.02 0 228 14.0 Put 1.03 1.07 1.05 0.01 0 5,038 14.5 Put 1.36 1.51 1.51 0.05 0 231 15.0 Put 1.81 1.98 1.96 0.04 0 3,601 15.5 Put 2.15 2.47 3.20 0.80 0 3 16.0 Put 2.79 2.95 2.92 0.03 0 2,303 16.5 Put 3.15 3.50 4.95 1.57 0 26 17.0 Put 3.80 3.95 3.90 0.02 0 5,074 17.5 Put 4.20 4.50 4.54 0.17 0 6 18.0 Put 4.70 4.95 4.90 0.03 0 2,371 18.5 Put 5.25 5.45 5.49 0.12 0 2 19.0 Put 5.60 5.95 5.95 0.08 0 1,146 20.0 Put 6.75 7.00 6.95 0.09 0 2,224 21.0 Put 7.70 7.95 7.95 0.09 0 346 22.0 Put 8.65 8.95 10.20 1.35 0 608 23.0 Put 9.70 9.95 9.80 -0.05 0 537 24.0 Put 10.60 11.00 11.00 0.15 0 318 25.0 Put 11.65 11.95 11.97 0.12 0 938 26.0 Put 12.75 12.95 13.05 0.20 0 321 27.0 Put 13.70 13.95 13.85 0.00 0 219 28.0 Put 14.75 14.95 14.87 0.02 0 243 29.0 Put 15.70 15.95 16.84 0.99 0 243 30.0 Put 16.65 17.40 18.22 1.37 0 312 31.0 Put 17.65 18.00 17.98 0.13 0 356 32.0 Put 18.65 19.40 19.65 0.81 0 48 33.0 Put 19.65 20.40 20.60 0.76 0 2 34.0 Put 20.65 21.40 19.37 -1.47 0 3 35.0 Put 21.65 22.40 21.85 0.01 0 1 36.0 Put 22.65 23.40 22.84 0.00 0 0 37.0 Put 23.65 24.40 24.20 0.36 0 87 38.0 Put 24.65 25.40 25.75 0.91 0 141 39.0 Put 25.65 26.40 26.40 0.56 0 0 40.0 Put 26.65 27.40 27.58 0.74 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.05 8.20 8.04 -0.13 0 0 6.0 Call 7.05 7.30 0.00 0.00 0 0 7.0 Call 6.05 6.25 0.00 0.00 0 0 7.5 Call 5.50 5.75 0.00 0.00 0 0 8.0 Call 5.05 5.30 0.00 0.00 0 0 8.5 Call 4.55 4.80 0.00 0.00 0 0 9.0 Call 4.05 4.30 3.07 -1.12 0 2 9.5 Call 3.60 3.80 0.00 0.00 0 0 10.0 Call 3.10 3.30 3.06 -0.16 0 8 10.5 Call 2.53 2.86 2.70 -0.05 0 3 11.0 Call 2.25 2.38 1.19 -1.11 0 7 11.5 Call 1.81 1.94 1.83 -0.03 0 65 12.0 Call 1.43 1.48 1.40 -0.05 0 154 12.5 Call 1.06 1.12 1.06 -0.04 0 240 13.0 Call 0.76 0.81 0.76 -0.02 0 618 13.5 Call 0.53 0.56 0.53 -0.01 0 373 14.0 Call 0.36 0.39 0.35 -0.03 0 486 14.5 Call 0.23 0.26 0.24 0.00 0 961 15.0 Call 0.15 0.17 0.17 0.01 0 1,304 15.5 Call 0.10 0.12 0.10 -0.01 0 78 16.0 Call 0.07 0.08 0.08 0.00 0 112 16.5 Call 0.05 0.07 0.05 -0.01 0 35 17.0 Call 0.04 0.06 0.05 0.00 0 106 17.5 Call 0.04 0.05 0.04 0.00 0 672 18.0 Call 0.03 0.04 0.03 -0.01 0 20 18.5 Call 0.03 0.04 0.02 -0.01 0 113 19.0 Call 0.02 0.04 0.03 0.00 0 5 19.5 Call 0.02 0.03 0.05 0.02 0 26 20.0 Call 0.02 0.03 0.05 0.03 0 81 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.03 0.03 0 26 6.0 Put 0.00 0.49 0.00 0.00 0 0 7.0 Put 0.01 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.01 0.00 0 15 8.0 Put 0.01 0.03 0.05 0.03 0 436 8.5 Put 0.02 0.03 0.09 0.06 0 23 9.0 Put 0.03 0.06 0.04 0.00 0 169 9.5 Put 0.04 0.06 0.05 0.00 0 198 10.0 Put 0.06 0.08 0.08 0.01 0 308 10.5 Put 0.09 0.11 0.11 0.01 0 940 11.0 Put 0.14 0.16 0.15 0.00 0 1,442 11.5 Put 0.20 0.23 0.21 0.00 0 2,425 12.0 Put 0.29 0.33 0.33 0.02 0 862 12.5 Put 0.45 0.47 0.47 0.01 0 3,996 13.0 Put 0.62 0.66 0.65 0.01 0 316 13.5 Put 0.88 0.93 0.97 0.07 0 126 14.0 Put 1.20 1.26 1.37 0.14 0 60 14.5 Put 1.57 1.64 1.69 0.09 0 115 15.0 Put 1.94 2.09 2.07 0.05 0 78 15.5 Put 2.39 2.54 3.65 1.18 0 37 16.0 Put 2.68 3.05 4.50 1.57 0 24 16.5 Put 3.15 3.50 4.28 0.86 0 1 17.0 Put 3.75 4.00 5.00 1.09 0 0 17.5 Put 4.25 4.55 5.73 1.33 0 44 18.0 Put 4.75 5.05 6.22 1.33 0 14 18.5 Put 5.25 5.55 5.50 0.11 0 13 19.0 Put 5.75 6.00 7.21 1.33 0 1 19.5 Put 6.25 6.90 5.30 -1.08 0 33 20.0 Put 6.70 7.00 8.34 1.46 0 22 21.0 Put 7.75 8.00 0.00 0.00 0 0 22.0 Put 8.75 9.15 10.23 1.36 0 16 23.0 Put 9.75 10.00 11.22 1.35 0 13 24.0 Put 10.75 11.05 10.75 -0.11 0 3 25.0 Put 11.75 12.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.90 8.35 0.00 0.00 0 0 6.0 Call 7.00 7.30 0.00 0.00 0 0 7.0 Call 6.00 6.35 7.48 1.30 0 27 8.0 Call 5.00 5.40 5.45 0.27 0 7 9.0 Call 4.05 4.45 2.85 -1.36 0 5 10.0 Call 3.15 3.35 3.15 -0.11 0 128 11.0 Call 2.32 2.40 2.34 -0.03 0 92 12.0 Call 1.55 1.60 1.49 -0.08 0 352 13.0 Call 0.91 0.96 0.88 -0.06 0 994 14.0 Call 0.49 0.52 0.50 0.00 0 2,321 15.0 Call 0.24 0.27 0.25 0.00 0 1,836 16.0 Call 0.12 0.15 0.13 0.00 0 1,467 17.0 Call 0.07 0.09 0.08 0.00 0 909 18.0 Call 0.04 0.06 0.05 0.00 0 1,494 19.0 Call 0.03 0.05 0.04 0.00 0 331 20.0 Call 0.03 0.04 0.02 -0.01 0 1,313 21.0 Call 0.02 0.04 0.02 -0.01 0 225 22.0 Call 0.02 0.03 0.02 0.00 0 492 23.0 Call 0.01 0.03 0.02 0.00 0 281 24.0 Call 0.00 0.03 0.06 0.05 0 337 25.0 Call 0.00 0.03 0.01 0.00 0 1,028 26.0 Call 0.01 0.03 0.02 0.01 0 633 27.0 Call 0.01 0.03 0.02 0.02 0 201 28.0 Call 0.00 0.03 0.05 0.05 0 180 29.0 Call 0.00 0.03 0.09 0.09 0 400 30.0 Call 0.00 0.03 0.01 0.01 0 853 31.0 Call 0.00 0.03 0.06 0.06 0 496 32.0 Call 0.00 0.03 0.01 0.01 0 1,348 33.0 Call 0.00 0.03 0.19 0.19 0 788 34.0 Call 0.00 0.03 0.02 0.02 0 194 35.0 Call 0.00 0.03 0.10 0.10 0 154 36.0 Call 0.01 0.03 0.02 0.02 0 334 37.0 Call 0.00 0.03 0.01 0.01 0 188 38.0 Call 0.00 0.03 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.05 0.05 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.00 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.03 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.03 0.03 0.03 0 550 60.0 Call 0.00 0.03 0.01 0.01 0 292 65.0 Call 0.00 0.01 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.03 0.02 0 5,792 6.0 Put 0.00 0.04 0.05 0.03 0 95 7.0 Put 0.01 0.05 0.06 0.03 0 1,150 8.0 Put 0.03 0.05 0.05 0.01 0 641 9.0 Put 0.06 0.08 0.07 0.00 0 1,555 10.0 Put 0.12 0.13 0.13 0.00 0 25,644 11.0 Put 0.23 0.24 0.23 0.00 0 5,332 12.0 Put 0.42 0.47 0.45 0.00 0 1,998 13.0 Put 0.80 0.83 0.82 0.00 0 3,863 14.0 Put 1.35 1.40 1.40 0.02 0 6,173 15.0 Put 2.09 2.17 2.22 0.09 0 1,544 16.0 Put 2.90 3.05 3.10 0.09 0 924 17.0 Put 3.80 4.05 3.97 0.02 0 683 18.0 Put 4.85 5.00 5.03 0.11 0 1,208 19.0 Put 5.80 6.05 6.00 0.09 0 1,426 20.0 Put 6.50 7.30 6.88 -0.02 0 6,340 21.0 Put 7.70 8.10 8.94 1.04 0 840 22.0 Put 8.60 9.20 10.37 1.48 0 488 23.0 Put 9.75 10.05 11.47 1.59 0 465 24.0 Put 10.75 11.05 12.47 1.59 0 451 25.0 Put 11.75 12.05 13.20 1.33 0 891 26.0 Put 12.75 13.00 13.95 1.09 0 171 27.0 Put 13.75 14.05 14.75 0.89 0 61 28.0 Put 14.45 15.30 14.80 -0.06 0 302 29.0 Put 15.75 16.05 13.95 -1.91 0 61 30.0 Put 16.45 17.40 16.05 -0.80 0 175 31.0 Put 17.45 18.40 18.10 0.25 0 182 32.0 Put 18.45 19.40 18.72 -0.13 0 346 33.0 Put 19.45 20.40 21.28 1.43 0 110 34.0 Put 20.60 21.40 21.00 0.15 0 129 35.0 Put 21.45 22.40 21.10 -0.75 0 31 36.0 Put 22.45 23.40 23.60 0.76 0 9 37.0 Put 23.45 24.40 24.75 0.91 0 1 38.0 Put 24.45 25.40 20.58 -4.26 0 5 39.0 Put 25.45 26.40 26.55 0.71 0 6 40.0 Put 26.45 27.40 27.22 0.38 0 5 41.0 Put 27.45 28.40 27.70 -0.14 0 2 42.0 Put 28.45 29.40 18.40 -10.44 0 17 43.0 Put 29.45 30.40 19.32 -10.52 0 19 44.0 Put 30.45 31.40 29.95 -0.88 0 0 45.0 Put 31.45 32.40 30.60 -1.23 0 10 46.0 Put 32.45 33.40 21.40 -11.43 0 23 47.0 Put 33.45 34.40 24.50 -9.33 0 5 48.0 Put 34.45 35.40 23.05 -11.78 0 0 49.0 Put 35.45 36.40 34.70 -1.13 0 0 50.0 Put 36.45 37.40 34.85 -1.98 0 1,163 51.0 Put 37.45 38.40 0.00 0.00 0 0 52.0 Put 38.45 39.40 26.60 -12.23 0 0 53.0 Put 39.45 40.40 0.00 0.00 0 0 54.0 Put 40.45 41.40 31.05 -9.78 0 0 55.0 Put 41.45 42.40 31.34 -10.49 0 0 56.0 Put 42.45 43.40 29.35 -13.48 0 0 60.0 Put 46.45 47.40 34.50 -12.33 0 0 65.0 Put 51.45 52.45 38.20 -13.63 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 8.25 0.00 0.00 0 0 7.0 Call 6.00 6.30 0.00 0.00 0 0 8.0 Call 5.00 5.30 4.12 -1.08 0 0 8.5 Call 4.55 4.80 0.00 0.00 0 0 9.0 Call 4.05 4.35 0.00 0.00 0 0 9.5 Call 3.60 3.90 3.57 -0.20 0 12 10.0 Call 3.20 3.35 0.00 0.00 0 0 10.5 Call 2.78 2.92 0.00 0.00 0 0 11.0 Call 2.38 2.49 2.37 -0.07 0 7 11.5 Call 1.97 2.08 2.03 -0.01 0 56 12.0 Call 1.65 1.71 1.64 -0.04 0 64 12.5 Call 1.31 1.38 1.33 -0.02 0 90 13.0 Call 1.03 1.07 1.05 -0.01 0 90 13.5 Call 0.80 0.85 0.79 -0.04 0 124 14.0 Call 0.61 0.66 0.63 0.00 0 364 14.5 Call 0.46 0.50 0.48 0.00 0 157 15.0 Call 0.34 0.38 0.35 -0.01 0 90 15.5 Call 0.25 0.28 0.25 -0.01 0 65 16.0 Call 0.18 0.20 0.19 0.00 0 15 16.5 Call 0.12 0.17 0.15 0.00 0 28 17.0 Call 0.10 0.14 0.11 -0.01 0 61 17.5 Call 0.07 0.11 0.10 0.01 0 3 18.0 Call 0.06 0.09 0.05 -0.02 0 3 18.5 Call 0.04 0.07 0.03 -0.03 0 3 19.0 Call 0.03 0.05 0.00 0.00 0 0 20.0 Call 0.02 0.05 0.00 0.00 0 0 21.0 Call 0.02 0.05 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.00 0.00 0 0 23.0 Call 0.00 0.04 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.10 0.08 0 32 7.0 Put 0.01 0.08 0.07 0.02 0 3 8.0 Put 0.03 0.11 0.10 0.03 0 13 8.5 Put 0.04 0.12 0.19 0.11 0 8 9.0 Put 0.08 0.13 0.12 0.01 0 19 9.5 Put 0.12 0.16 0.14 0.00 0 18 10.0 Put 0.16 0.21 0.19 0.00 0 4,166 10.5 Put 0.22 0.27 0.25 0.00 0 19 11.0 Put 0.30 0.34 0.32 0.00 0 133 11.5 Put 0.40 0.45 0.41 -0.01 0 82 12.0 Put 0.54 0.59 0.55 -0.01 0 199 12.5 Put 0.71 0.75 0.74 0.01 0 59 13.0 Put 0.92 0.96 0.99 0.05 0 365 13.5 Put 1.18 1.23 1.25 0.04 0 50 14.0 Put 1.48 1.54 2.01 0.49 0 16 14.5 Put 1.82 1.89 2.57 0.71 0 11 15.0 Put 2.20 2.30 2.31 0.07 0 30 15.5 Put 2.59 2.67 2.76 0.11 0 13 16.0 Put 3.00 3.15 3.77 0.70 0 2 16.5 Put 3.45 3.60 4.95 1.42 0 26 17.0 Put 3.85 4.05 4.75 0.75 0 1 17.5 Put 4.35 4.60 5.25 0.78 0 1 18.0 Put 4.80 5.10 0.00 0.00 0 0 18.5 Put 5.30 5.65 5.52 0.09 0 2 19.0 Put 5.75 6.15 0.00 0.00 0 0 20.0 Put 6.75 7.15 8.31 1.40 0 2 21.0 Put 7.75 8.40 8.57 0.67 0 1 22.0 Put 8.75 9.05 0.00 0.00 0 0 23.0 Put 9.70 10.10 0.00 0.00 0 0 24.0 Put 10.70 11.10 0.00 0.00 0 0 25.0 Put 11.70 12.10 12.22 0.34 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 8.30 0.00 0.00 0 0 7.0 Call 6.00 6.30 0.00 0.00 0 0 7.5 Call 5.55 5.85 0.00 0.00 0 0 8.0 Call 5.05 5.35 0.00 0.00 0 0 8.5 Call 4.60 4.85 0.00 0.00 0 0 9.0 Call 4.10 4.40 0.00 0.00 0 0 9.5 Call 3.60 3.90 0.00 0.00 0 0 10.0 Call 3.25 3.40 0.00 0.00 0 0 10.5 Call 2.84 2.98 0.00 0.00 0 0 11.0 Call 2.43 2.57 1.52 -1.00 0 5 11.5 Call 2.10 2.17 1.20 -0.93 0 1 12.0 Call 1.75 1.81 1.74 -0.04 0 15 12.5 Call 1.42 1.49 0.76 -0.70 0 7 13.0 Call 1.15 1.21 1.16 -0.02 0 169 13.5 Call 0.91 0.98 0.94 0.00 0 32 14.0 Call 0.73 0.77 0.70 -0.05 0 98 14.5 Call 0.56 0.61 0.56 -0.03 0 53 15.0 Call 0.43 0.47 0.44 -0.01 0 117 15.5 Call 0.34 0.35 0.33 -0.01 0 35 16.0 Call 0.25 0.30 0.27 0.00 0 7 16.5 Call 0.19 0.22 0.00 0.00 0 0 17.0 Call 0.15 0.18 0.00 0.00 0 0 17.5 Call 0.11 0.15 0.15 0.02 0 2 18.0 Call 0.09 0.12 0.00 0.00 0 0 19.0 Call 0.05 0.08 0.08 0.01 0 10 20.0 Call 0.01 0.10 0.00 0.00 0 0 21.0 Call 0.01 0.09 0.00 0.00 0 0 22.0 Call 0.01 0.08 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.02 0.10 0.12 0.06 0 5 7.5 Put 0.03 0.12 0.00 0.00 0 0 8.0 Put 0.07 0.10 0.08 0.00 0 26 8.5 Put 0.10 0.12 0.25 0.14 0 1 9.0 Put 0.13 0.16 0.13 -0.01 0 5 9.5 Put 0.17 0.20 0.34 0.16 0 1 10.0 Put 0.22 0.26 0.26 0.02 0 20 10.5 Put 0.30 0.34 0.32 0.00 0 4 11.0 Put 0.38 0.43 0.44 0.04 0 15 11.5 Put 0.50 0.55 0.94 0.41 0 276 12.0 Put 0.64 0.70 0.69 0.02 0 285 12.5 Put 0.83 0.88 0.90 0.05 0 33 13.0 Put 1.05 1.10 1.09 0.01 0 51 13.5 Put 1.31 1.36 1.34 0.00 0 38 14.0 Put 1.58 1.66 1.65 0.01 0 14 14.5 Put 1.93 2.01 2.95 0.97 0 8 15.0 Put 2.27 2.40 2.38 0.04 0 5 15.5 Put 2.69 2.78 0.00 0.00 0 0 16.0 Put 3.10 3.25 3.09 -0.07 0 2 16.5 Put 3.55 3.70 0.00 0.00 0 0 17.0 Put 3.95 4.10 4.09 0.04 0 5 17.5 Put 4.45 4.60 5.78 1.26 0 1 18.0 Put 4.85 5.15 6.27 1.28 0 1 19.0 Put 5.80 6.10 6.15 0.20 0 5 20.0 Put 6.80 7.05 8.34 1.41 0 1 21.0 Put 7.75 8.15 0.00 0.00 0 0 22.0 Put 8.70 9.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 39 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.00 12.25 0.00 0.00 0 0 2.0 Call 11.05 11.25 0.00 0.00 0 0 3.0 Call 10.05 10.25 0.00 0.00 0 0 4.0 Call 9.05 9.25 0.00 0.00 0 0 5.0 Call 8.00 8.40 0.00 0.00 0 0 6.0 Call 7.05 7.30 0.00 0.00 0 0 7.0 Call 6.05 6.30 0.00 0.00 0 0 8.0 Call 5.10 5.35 4.23 -1.00 0 282 9.0 Call 4.20 4.40 4.52 0.22 0 5 10.0 Call 3.30 3.45 3.42 0.01 0 33 11.0 Call 2.54 2.62 2.53 -0.06 0 161 12.0 Call 1.86 1.91 1.85 -0.03 0 1,519 13.0 Call 1.28 1.31 1.31 0.02 0 2,295 14.0 Call 0.84 0.87 0.84 -0.01 0 2,023 15.0 Call 0.52 0.55 0.53 0.00 0 2,168 16.0 Call 0.32 0.34 0.33 0.00 0 502 17.0 Call 0.20 0.23 0.21 0.00 0 455 18.0 Call 0.12 0.15 0.14 0.00 0 397 19.0 Call 0.09 0.10 0.09 0.00 0 155 20.0 Call 0.05 0.08 0.07 0.00 0 90 21.0 Call 0.04 0.05 0.03 -0.01 0 44 22.0 Call 0.03 0.05 0.03 -0.01 0 134 23.0 Call 0.02 0.05 0.03 0.00 0 1 24.0 Call 0.02 0.04 0.00 0.00 0 0 25.0 Call 0.01 0.04 0.03 0.00 0 3 26.0 Call 0.01 0.04 0.03 0.01 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.01 0.01 0 2 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.00 0.05 0.00 0.00 0 0 5.0 Put 0.01 0.04 0.04 0.01 0 302 6.0 Put 0.01 0.06 0.10 0.06 0 211 7.0 Put 0.06 0.07 0.06 0.00 0 507 8.0 Put 0.10 0.12 0.11 0.00 0 1,136 9.0 Put 0.17 0.19 0.18 0.00 0 3,023 10.0 Put 0.29 0.31 0.30 0.00 0 1,966 11.0 Put 0.47 0.49 0.47 -0.01 0 1,199 12.0 Put 0.77 0.78 0.78 0.00 0 7,897 13.0 Put 1.18 1.20 1.20 0.01 0 22,079 14.0 Put 1.72 1.78 1.76 0.01 0 795 15.0 Put 2.41 2.46 2.48 0.05 0 311 16.0 Put 3.20 3.30 3.30 0.08 0 13 17.0 Put 4.05 4.20 4.20 0.10 0 103 18.0 Put 4.95 5.10 5.08 0.06 0 15 19.0 Put 5.85 6.10 5.95 -0.03 0 6 20.0 Put 6.80 7.05 7.05 0.11 0 93 21.0 Put 7.80 8.05 8.08 0.16 0 3 22.0 Put 8.75 9.00 8.89 -0.02 0 18 23.0 Put 9.75 10.00 10.02 0.12 0 8 24.0 Put 10.75 11.05 12.30 1.40 0 9 25.0 Put 11.75 12.00 13.15 1.26 0 42 26.0 Put 12.75 13.00 13.93 1.05 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.95 8.30 0.00 0.00 0 0 6.5 Call 6.50 6.85 0.00 0.00 0 0 7.0 Call 6.05 6.35 0.00 0.00 0 0 7.5 Call 5.55 5.85 0.00 0.00 0 0 8.0 Call 5.05 5.40 0.00 0.00 0 0 8.5 Call 4.60 4.90 0.00 0.00 0 0 9.0 Call 4.10 4.50 0.00 0.00 0 0 9.5 Call 3.80 4.00 0.00 0.00 0 0 10.0 Call 3.35 3.55 0.00 0.00 0 0 10.5 Call 2.96 3.15 0.00 0.00 0 0 11.0 Call 2.63 2.70 0.00 0.00 0 0 11.5 Call 2.25 2.36 0.00 0.00 0 0 12.0 Call 1.92 2.01 0.00 0.00 0 0 12.5 Call 1.62 1.71 0.00 0.00 0 0 13.0 Call 1.35 1.43 1.40 0.01 0 48 13.5 Call 1.11 1.18 1.11 -0.04 0 3 14.0 Call 0.92 0.99 0.94 -0.01 0 5 14.5 Call 0.74 0.81 0.71 -0.06 0 120 15.0 Call 0.61 0.66 0.00 0.00 0 0 15.5 Call 0.48 0.54 0.00 0.00 0 0 16.0 Call 0.39 0.44 0.41 0.00 0 2 16.5 Call 0.32 0.36 0.16 -0.18 0 2 17.0 Call 0.25 0.29 0.00 0.00 0 0 17.5 Call 0.20 0.24 0.22 0.00 0 120 18.0 Call 0.16 0.20 0.00 0.00 0 0 19.0 Call 0.11 0.14 0.12 0.00 0 50 20.0 Call 0.07 0.11 0.00 0.00 0 0 21.0 Call 0.05 0.11 0.00 0.00 0 0 22.0 Call 0.00 0.75 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.80 0.00 0.00 0 0 6.5 Put 0.00 2.19 0.00 0.00 0 0 7.0 Put 0.00 0.75 0.00 0.00 0 0 7.5 Put 0.00 0.75 0.00 0.00 0 0 8.0 Put 0.12 0.16 0.00 0.00 0 0 8.5 Put 0.16 0.19 0.00 0.00 0 0 9.0 Put 0.21 0.24 0.00 0.00 0 0 9.5 Put 0.27 0.31 0.00 0.00 0 0 10.0 Put 0.35 0.38 0.35 -0.01 0 3 10.5 Put 0.44 0.48 0.78 0.32 0 1 11.0 Put 0.54 0.62 0.60 0.02 0 14 11.5 Put 0.67 0.74 0.00 0.00 0 0 12.0 Put 0.85 0.92 0.00 0.00 0 0 12.5 Put 1.04 1.11 1.11 0.04 0 2 13.0 Put 1.27 1.33 1.32 0.02 0 17 13.5 Put 1.53 1.59 1.58 0.02 0 13 14.0 Put 1.82 1.89 1.85 -0.02 0 8 14.5 Put 2.11 2.23 0.00 0.00 0 0 15.0 Put 2.47 2.57 3.52 0.98 0 5 15.5 Put 2.86 2.99 0.00 0.00 0 0 16.0 Put 3.25 3.40 3.45 0.13 0 2 16.5 Put 3.70 3.80 0.00 0.00 0 0 17.0 Put 4.10 4.30 0.00 0.00 0 0 17.5 Put 4.55 4.65 0.00 0.00 0 0 18.0 Put 5.00 5.15 0.00 0.00 0 0 19.0 Put 5.90 6.20 0.00 0.00 0 0 20.0 Put 6.80 7.15 0.00 0.00 0 0 21.0 Put 7.80 8.10 8.08 0.11 0 1 22.0 Put 8.80 9.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 67 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.05 12.25 0.00 0.00 0 0 2.0 Call 11.05 11.30 0.00 0.00 0 0 3.0 Call 10.05 10.30 0.00 0.00 0 0 4.0 Call 9.00 9.30 0.00 0.00 0 0 5.0 Call 8.05 8.45 0.00 0.00 0 0 6.0 Call 7.05 7.30 7.05 -0.15 0 0 7.0 Call 6.05 6.35 0.00 0.00 0 0 8.0 Call 5.20 5.45 5.15 -0.16 0 1 9.0 Call 4.35 4.50 3.20 -1.23 0 24 10.0 Call 3.55 3.65 2.53 -1.08 0 32 11.0 Call 2.83 2.93 2.79 -0.06 0 248 12.0 Call 2.18 2.25 2.21 0.00 0 1,404 13.0 Call 1.63 1.70 1.62 -0.05 0 1,176 14.0 Call 1.20 1.27 1.22 -0.01 0 965 15.0 Call 0.90 0.93 0.91 0.00 0 1,228 16.0 Call 0.62 0.68 0.65 0.00 0 1,080 17.0 Call 0.45 0.49 0.48 0.01 0 880 18.0 Call 0.32 0.36 0.35 0.01 0 555 19.0 Call 0.23 0.26 0.23 -0.01 0 35 20.0 Call 0.17 0.20 0.18 0.00 0 11 21.0 Call 0.13 0.15 0.11 -0.03 0 19 22.0 Call 0.10 0.12 0.00 0.00 0 0 23.0 Call 0.08 0.10 0.09 0.00 0 1 24.0 Call 0.06 0.09 0.00 0.00 0 0 25.0 Call 0.02 0.11 0.14 0.08 0 1 26.0 Call 0.01 0.10 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.03 0.00 0 1 4.0 Put 0.01 0.08 0.00 0.00 0 0 5.0 Put 0.04 0.10 0.14 0.07 0 2 6.0 Put 0.07 0.14 0.11 0.00 0 7 7.0 Put 0.14 0.16 0.15 0.00 0 54 8.0 Put 0.22 0.23 0.23 0.00 0 441 9.0 Put 0.34 0.37 0.36 0.00 0 315 10.0 Put 0.53 0.55 0.54 0.00 0 11,808 11.0 Put 0.77 0.81 0.80 0.01 0 537 12.0 Put 1.12 1.18 1.17 0.02 0 461 13.0 Put 1.60 1.62 1.62 0.01 0 617 14.0 Put 2.13 2.19 2.19 0.02 0 1,553 15.0 Put 2.77 2.85 2.86 0.01 0 1,480 16.0 Put 3.50 3.65 3.62 0.04 0 6 17.0 Put 4.30 4.45 5.75 1.36 0 32 18.0 Put 5.20 5.35 5.30 0.04 0 4 19.0 Put 6.10 6.25 6.79 0.63 0 2 20.0 Put 7.00 7.20 8.29 1.20 0 9 21.0 Put 7.90 8.15 9.07 1.03 0 5 22.0 Put 8.85 9.10 10.57 1.56 0 3 23.0 Put 9.85 10.10 0.00 0.00 0 0 24.0 Put 10.80 11.05 11.98 1.02 0 1 25.0 Put 11.80 12.05 13.45 1.50 0 1 26.0 Put 12.75 13.05 14.09 1.16 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 95 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.05 12.30 18.50 6.33 0 0 2.0 Call 11.05 11.30 0.00 0.00 0 0 3.0 Call 10.05 10.30 0.00 0.00 0 0 4.0 Call 9.05 9.30 0.00 0.00 0 0 5.0 Call 8.05 8.30 9.81 1.62 0 25 6.0 Call 7.10 7.35 6.80 -0.44 0 12 7.0 Call 6.15 6.40 5.30 -1.00 0 8 8.0 Call 5.35 5.45 7.05 1.63 0 6 9.0 Call 4.50 4.65 3.45 -1.14 0 62 10.0 Call 3.70 3.85 3.30 -0.51 0 162 11.0 Call 3.00 3.15 3.15 0.03 0 785 12.0 Call 2.43 2.54 2.43 -0.10 0 756 13.0 Call 1.93 2.02 1.98 0.00 0 1,151 14.0 Call 1.51 1.60 1.52 -0.04 0 1,265 15.0 Call 1.17 1.24 1.19 -0.01 0 28,379 16.0 Call 0.89 0.96 0.92 0.00 0 2,353 17.0 Call 0.69 0.74 0.70 -0.01 0 1,112 18.0 Call 0.56 0.58 0.57 0.00 0 2,199 19.0 Call 0.41 0.46 0.42 -0.01 0 1,585 20.0 Call 0.31 0.36 0.36 0.03 0 2,477 21.0 Call 0.25 0.29 0.28 0.01 0 796 22.0 Call 0.20 0.23 0.23 0.01 0 673 23.0 Call 0.16 0.19 0.19 0.01 0 484 24.0 Call 0.13 0.16 0.15 0.00 0 380 25.0 Call 0.11 0.13 0.13 0.01 0 886 26.0 Call 0.09 0.12 0.11 0.00 0 124 27.0 Call 0.07 0.11 0.11 0.02 0 454 28.0 Call 0.06 0.10 0.07 -0.01 0 523 29.0 Call 0.05 0.09 0.06 -0.01 0 323 30.0 Call 0.05 0.09 0.08 0.01 0 1,725 31.0 Call 0.04 0.08 0.11 0.05 0 608 32.0 Call 0.02 0.08 0.05 0.00 0 94 33.0 Call 0.02 0.08 0.10 0.05 0 375 34.0 Call 0.01 0.09 0.11 0.06 0 239 35.0 Call 0.01 0.09 0.12 0.08 0 860 36.0 Call 0.01 0.09 0.47 0.43 0 224 37.0 Call 0.02 0.08 0.06 0.03 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 0.00 0 40 2.0 Put 0.00 0.05 0.03 0.00 0 585 3.0 Put 0.01 0.08 0.05 0.01 0 135 4.0 Put 0.02 0.10 0.10 0.04 0 692 5.0 Put 0.08 0.11 0.08 -0.01 0 2,955 6.0 Put 0.14 0.17 0.17 0.01 0 3,831 7.0 Put 0.21 0.25 0.24 0.01 0 5,451 8.0 Put 0.34 0.37 0.36 0.00 0 2,011 9.0 Put 0.51 0.55 0.53 0.00 0 3,520 10.0 Put 0.73 0.78 0.78 0.03 0 6,430 11.0 Put 1.04 1.09 1.06 0.00 0 1,846 12.0 Put 1.45 1.48 1.47 0.00 0 2,923 13.0 Put 1.89 1.95 1.93 0.01 0 4,266 14.0 Put 2.42 2.53 2.50 0.01 0 2,831 15.0 Put 3.10 3.20 3.17 0.04 0 1,907 16.0 Put 3.80 3.95 3.84 0.00 0 1,025 17.0 Put 4.60 4.70 5.47 0.84 0 636 18.0 Put 5.40 5.60 5.53 0.06 0 1,047 19.0 Put 6.05 6.55 7.45 1.12 0 458 20.0 Put 7.05 7.40 7.27 0.04 0 977 21.0 Put 7.85 8.65 8.24 0.09 0 346 22.0 Put 8.95 9.25 9.19 0.10 0 658 23.0 Put 9.75 10.40 11.35 1.30 0 227 24.0 Put 10.85 11.20 11.05 0.04 0 452 25.0 Put 11.65 12.35 12.28 0.30 0 280 26.0 Put 12.60 13.30 11.56 -1.40 0 87 27.0 Put 13.60 14.30 14.92 0.98 0 85 28.0 Put 14.55 15.10 15.00 0.07 0 70 29.0 Put 15.55 16.25 16.94 1.02 0 172 30.0 Put 16.55 17.45 18.30 1.39 0 37 31.0 Put 17.50 18.45 17.79 -0.11 0 135 32.0 Put 18.50 19.45 19.65 0.76 0 116 33.0 Put 19.50 20.45 21.13 1.25 0 41 34.0 Put 20.50 21.45 21.66 0.78 0 54 35.0 Put 21.50 22.45 22.55 0.68 0 30 36.0 Put 22.50 23.40 23.66 0.80 0 24 37.0 Put 23.45 24.40 24.40 0.54 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 109 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.90 8.40 7.50 -0.70 0 6 6.0 Call 7.05 7.55 0.00 0.00 0 0 7.0 Call 6.00 6.65 0.00 0.00 0 0 8.0 Call 5.25 5.60 5.35 -0.11 0 11 9.0 Call 4.45 4.80 4.50 -0.13 0 62 10.0 Call 3.80 3.95 2.72 -1.17 0 25 11.0 Call 3.10 3.30 2.19 -1.02 0 14 12.0 Call 2.53 2.67 2.49 -0.14 0 62 13.0 Call 2.06 2.14 1.37 -0.73 0 703 14.0 Call 1.64 1.74 1.68 -0.01 0 275 15.0 Call 1.29 1.37 1.34 0.01 0 334 16.0 Call 1.02 1.09 1.02 -0.04 0 245 17.0 Call 0.81 0.87 0.82 -0.02 0 860 18.0 Call 0.63 0.70 0.61 -0.05 0 150 19.0 Call 0.49 0.57 0.53 0.00 0 281 20.0 Call 0.40 0.46 0.45 0.02 0 385 21.0 Call 0.32 0.38 0.57 0.22 0 252 22.0 Call 0.26 0.31 0.31 0.03 0 205 23.0 Call 0.22 0.25 0.24 0.00 0 174 24.0 Call 0.18 0.22 0.56 0.36 0 222 25.0 Call 0.15 0.19 0.13 -0.04 0 329 26.0 Call 0.13 0.16 0.15 0.00 0 218 27.0 Call 0.12 0.15 0.25 0.12 0 323 28.0 Call 0.09 0.12 0.34 0.23 0 158 29.0 Call 0.08 0.13 0.30 0.20 0 211 30.0 Call 0.09 0.11 0.10 0.00 0 340 31.0 Call 0.06 0.11 0.26 0.17 0 209 32.0 Call 0.05 0.10 0.11 0.03 0 189 33.0 Call 0.04 0.10 0.24 0.17 0 42 34.0 Call 0.04 0.09 0.17 0.10 0 460 35.0 Call 0.03 0.08 0.07 0.01 0 269 36.0 Call 0.03 0.08 0.06 0.01 0 361 37.0 Call 0.05 0.09 0.09 0.05 0 258 38.0 Call 0.03 0.07 0.06 0.02 0 570 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.08 0.16 0.14 0.02 0 134 6.0 Put 0.14 0.23 0.22 0.04 0 27 7.0 Put 0.22 0.31 0.30 0.04 0 150 8.0 Put 0.40 0.44 0.44 0.02 0 342 9.0 Put 0.54 0.64 0.59 0.00 0 504 10.0 Put 0.82 0.88 0.87 0.02 0 5,467 11.0 Put 1.13 1.22 1.22 0.05 0 151 12.0 Put 1.54 1.63 1.62 0.04 0 351 13.0 Put 2.01 2.10 2.12 0.06 0 764 14.0 Put 2.60 2.68 3.30 0.66 0 324 15.0 Put 3.20 3.35 3.30 0.03 0 1,066 16.0 Put 3.95 4.10 4.65 0.66 0 1,148 17.0 Put 4.70 4.85 5.80 1.03 0 186 18.0 Put 5.50 5.75 5.70 0.11 0 534 19.0 Put 6.20 6.85 6.55 0.11 0 295 20.0 Put 7.05 7.75 8.67 1.33 0 176 21.0 Put 7.95 8.70 7.75 -0.50 0 520 22.0 Put 8.85 9.65 8.11 -1.07 0 1,056 23.0 Put 9.80 10.60 9.05 -1.07 0 619 24.0 Put 10.75 11.60 11.25 0.17 0 161 25.0 Put 11.80 12.55 12.25 0.21 0 711 26.0 Put 12.65 13.55 13.00 -0.01 0 66 27.0 Put 13.60 14.50 12.70 -1.29 0 147 28.0 Put 14.60 15.20 11.45 -3.52 0 47 29.0 Put 15.60 16.50 16.07 0.12 0 172 30.0 Put 16.55 17.50 15.52 -1.42 0 106 31.0 Put 17.55 18.45 19.32 1.39 0 6 32.0 Put 18.55 19.45 18.15 -0.77 0 72 33.0 Put 19.50 20.45 12.72 -7.19 0 260 34.0 Put 20.50 21.45 17.50 -3.40 0 194 35.0 Put 21.50 22.45 21.35 -0.54 0 327 36.0 Put 22.50 23.45 17.10 -5.78 0 844 37.0 Put 23.50 24.45 24.50 0.63 0 1,761 38.0 Put 24.45 25.45 25.30 0.44 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 130 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.05 12.30 10.92 -1.25 0 1 2.0 Call 11.05 11.30 9.89 -1.28 0 0 3.0 Call 10.05 10.30 9.11 -1.06 0 1 4.0 Call 9.05 9.30 8.15 -1.03 0 1 5.0 Call 8.05 8.35 6.95 -1.26 0 28 6.0 Call 7.15 7.45 7.92 0.64 0 1,117 7.0 Call 6.25 6.55 6.30 -0.08 0 500 8.0 Call 5.45 5.70 4.35 -1.18 0 510 9.0 Call 4.70 4.80 4.50 -0.24 0 45 10.0 Call 3.90 4.05 4.05 0.02 0 1,217 11.0 Call 3.25 3.45 3.25 -0.11 0 1,000 12.0 Call 2.75 2.84 2.75 -0.05 0 384 13.0 Call 2.24 2.34 2.29 0.00 0 670 14.0 Call 1.83 1.94 1.91 0.03 0 1,029 15.0 Call 1.50 1.55 1.49 -0.04 0 1,488 16.0 Call 1.22 1.31 1.20 -0.06 0 450 17.0 Call 1.00 1.08 1.01 -0.03 0 1,591 18.0 Call 0.82 0.87 0.85 0.00 0 1,623 19.0 Call 0.67 0.74 0.70 0.00 0 1,075 20.0 Call 0.55 0.62 0.59 0.00 0 3,333 21.0 Call 0.46 0.52 0.45 -0.04 0 842 22.0 Call 0.39 0.44 0.40 -0.01 0 351 23.0 Call 0.32 0.38 0.25 -0.10 0 958 24.0 Call 0.28 0.31 0.28 -0.01 0 1,138 25.0 Call 0.24 0.28 0.24 -0.02 0 3,138 26.0 Call 0.21 0.25 0.23 0.00 0 859 27.0 Call 0.18 0.22 0.15 -0.05 0 349 28.0 Call 0.16 0.21 0.22 0.04 0 850 29.0 Call 0.15 0.18 0.14 -0.02 0 177 30.0 Call 0.13 0.16 0.13 -0.02 0 4,117 31.0 Call 0.12 0.15 0.10 -0.04 0 667 32.0 Call 0.11 0.14 0.13 0.00 0 326 33.0 Call 0.10 0.13 0.19 0.08 0 311 34.0 Call 0.08 0.13 0.08 -0.03 0 865 35.0 Call 0.08 0.12 0.07 -0.03 0 1,251 36.0 Call 0.07 0.12 0.25 0.16 0 370 37.0 Call 0.07 0.11 0.10 0.01 0 327 38.0 Call 0.06 0.11 0.22 0.14 0 370 39.0 Call 0.06 0.10 0.09 0.01 0 238 40.0 Call 0.06 0.09 0.09 0.01 0 3,048 41.0 Call 0.05 0.09 0.11 0.04 0 640 42.0 Call 0.05 0.09 0.02 -0.05 0 687 43.0 Call 0.05 0.09 0.07 0.00 0 1,031 44.0 Call 0.05 0.09 0.04 -0.03 0 2,489 45.0 Call 0.04 0.08 0.05 -0.01 0 3,901 46.0 Call 0.04 0.08 0.10 0.04 0 572 47.0 Call 0.04 0.08 0.08 0.02 0 62 48.0 Call 0.04 0.08 0.08 0.02 0 755 49.0 Call 0.04 0.08 0.91 0.85 0 98 50.0 Call 0.04 0.07 0.05 -0.01 0 2,265 51.0 Call 0.03 0.07 0.07 0.02 0 394 52.0 Call 0.03 0.07 0.06 0.01 0 328 53.0 Call 0.03 0.07 0.06 0.01 0 232 54.0 Call 0.03 0.07 0.37 0.32 0 164 55.0 Call 0.03 0.07 0.11 0.06 0 555 56.0 Call 0.03 0.07 0.18 0.14 0 293 57.0 Call 0.03 0.07 0.05 0.01 0 204 58.0 Call 0.05 0.07 0.06 0.02 0 403 59.0 Call 0.02 0.07 0.05 0.01 0 244 60.0 Call 0.04 0.06 0.05 0.01 0 3,808 61.0 Call 0.02 0.06 0.04 0.00 0 294 62.0 Call 0.02 0.06 0.05 0.02 0 367 63.0 Call 0.02 0.06 0.05 0.02 0 574 64.0 Call 0.02 0.06 0.05 0.02 0 548 65.0 Call 0.03 0.06 0.04 0.01 0 7,344 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.05 0.02 -0.01 0 5,187 2.0 Put 0.01 0.07 0.02 -0.02 0 746 3.0 Put 0.02 0.10 0.11 0.05 0 277 4.0 Put 0.06 0.14 0.13 0.03 0 1,768 5.0 Put 0.13 0.16 0.15 0.00 0 1,460 6.0 Put 0.23 0.25 0.24 0.00 0 3,761 7.0 Put 0.33 0.37 0.35 0.00 0 5,952 8.0 Put 0.49 0.53 0.51 0.00 0 2,591 9.0 Put 0.70 0.76 0.73 0.00 0 4,618 10.0 Put 1.00 1.04 1.01 -0.01 0 7,826 11.0 Put 1.32 1.38 1.35 0.00 0 3,022 12.0 Put 1.74 1.82 1.80 0.02 0 1,157 13.0 Put 2.23 2.31 2.28 0.01 0 2,136 14.0 Put 2.82 2.89 2.83 -0.03 0 3,079 15.0 Put 3.40 3.65 4.30 0.81 0 1,699 16.0 Put 4.00 4.45 5.10 0.88 0 1,727 17.0 Put 4.75 5.10 4.90 -0.09 0 304 18.0 Put 5.50 6.10 6.25 0.47 0 698 19.0 Put 6.35 6.95 7.23 0.60 0 713 20.0 Put 7.40 7.65 7.43 -0.07 0 2,311 21.0 Put 8.05 8.80 9.55 1.15 0 755 22.0 Put 9.20 9.60 9.47 0.15 0 681 23.0 Put 9.90 10.70 11.65 1.41 0 264 24.0 Put 10.80 11.65 12.60 1.42 0 1,640 25.0 Put 11.95 12.60 13.30 1.16 0 637 26.0 Put 12.70 13.60 14.60 1.50 0 851 27.0 Put 13.95 14.25 14.07 0.00 0 518 28.0 Put 14.65 15.40 15.02 -0.02 0 750 29.0 Put 15.60 16.55 16.76 0.74 0 45 30.0 Put 16.60 17.50 18.20 1.21 0 971 31.0 Put 17.60 18.50 18.37 0.39 0 269 32.0 Put 18.55 19.50 19.70 0.74 0 127 33.0 Put 19.55 20.50 21.20 1.25 0 62 34.0 Put 20.55 21.45 21.16 0.22 0 98 35.0 Put 21.50 22.45 22.65 0.72 0 226 36.0 Put 22.50 23.45 23.67 0.75 0 123 37.0 Put 23.50 24.45 23.40 -0.51 0 67 38.0 Put 24.50 25.45 22.95 -1.95 0 1,124 39.0 Put 25.50 26.45 26.59 0.69 0 33 40.0 Put 26.45 27.45 26.86 -0.03 0 799 41.0 Put 27.45 28.45 28.74 0.86 0 528 42.0 Put 28.45 29.45 30.24 1.36 0 603 43.0 Put 29.45 30.45 30.05 0.18 0 737 44.0 Put 30.45 31.40 21.05 -9.82 0 153 45.0 Put 31.45 32.40 33.41 1.54 0 319 46.0 Put 32.45 33.40 21.20 -11.66 0 112 47.0 Put 33.45 34.40 35.05 1.19 0 7 48.0 Put 34.45 35.40 21.50 -13.36 0 7 49.0 Put 35.45 36.40 25.85 -10.00 0 2 50.0 Put 36.45 37.40 37.55 0.70 0 52 51.0 Put 37.45 38.40 28.85 -9.00 0 10 52.0 Put 38.40 39.40 26.50 -12.34 0 0 53.0 Put 39.40 40.40 27.50 -12.34 0 0 54.0 Put 40.40 41.40 28.35 -12.49 0 0 55.0 Put 41.40 42.40 29.30 -12.54 0 0 56.0 Put 42.40 43.40 37.00 -5.84 0 0 57.0 Put 43.40 44.40 32.40 -11.43 0 0 58.0 Put 44.40 45.40 0.00 0.00 0 0 59.0 Put 45.40 46.40 34.20 -11.63 0 0 60.0 Put 46.40 47.40 44.90 -1.93 0 1,726 61.0 Put 47.40 48.40 46.05 -1.78 0 481 62.0 Put 48.40 49.40 46.95 -1.88 0 285 63.0 Put 49.40 50.40 37.10 -12.73 0 2 64.0 Put 50.40 51.40 38.00 -12.83 0 0 65.0 Put 51.40 52.40 51.23 -0.60 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 186 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 11.00 11.35 0.00 0.00 0 0 3.0 Call 10.00 10.35 11.32 1.15 0 1 4.0 Call 9.05 9.35 10.38 1.19 0 1 5.0 Call 8.10 8.45 0.00 0.00 0 0 6.0 Call 7.20 7.55 0.00 0.00 0 0 7.0 Call 6.40 6.55 6.50 -0.02 0 24 8.0 Call 5.65 5.85 7.45 1.71 0 1 9.0 Call 4.90 5.05 5.15 0.15 0 0 10.0 Call 4.30 4.40 4.20 -0.14 0 31 11.0 Call 3.65 3.80 3.61 -0.14 0 695 12.0 Call 3.15 3.30 3.10 -0.12 0 410 13.0 Call 2.70 2.82 2.79 0.03 0 97 14.0 Call 2.29 2.41 2.36 0.01 0 89 15.0 Call 1.97 2.07 1.99 -0.03 0 372 16.0 Call 1.68 1.80 1.64 -0.10 0 240 17.0 Call 1.43 1.55 1.46 -0.03 0 300 18.0 Call 1.24 1.36 1.30 0.00 0 341 19.0 Call 1.07 1.15 1.11 0.00 0 74 20.0 Call 0.92 1.00 0.94 -0.02 0 1,011 21.0 Call 0.80 0.88 0.54 -0.30 0 207 22.0 Call 0.70 0.79 0.61 -0.13 0 51 23.0 Call 0.60 0.69 0.67 0.02 0 4 24.0 Call 0.54 0.61 0.39 -0.18 0 5 25.0 Call 0.45 0.55 0.52 0.02 0 323 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.10 0.00 0.00 0 0 3.0 Put 0.04 0.15 0.12 0.03 0 337 4.0 Put 0.11 0.20 0.29 0.14 0 3 5.0 Put 0.21 0.26 0.25 0.01 0 814 6.0 Put 0.35 0.40 0.47 0.09 0 630 7.0 Put 0.52 0.57 0.55 0.00 0 1,524 8.0 Put 0.73 0.80 0.97 0.20 0 1,103 9.0 Put 0.99 1.08 1.08 0.05 0 1,412 10.0 Put 1.33 1.41 1.38 0.01 0 1,463 11.0 Put 1.72 1.83 1.81 0.04 0 20 12.0 Put 2.18 2.30 2.24 0.00 0 333 13.0 Put 2.71 2.82 2.79 0.02 0 1,326 14.0 Put 3.30 3.40 3.43 0.08 0 137 15.0 Put 4.00 4.15 4.03 0.02 0 67 16.0 Put 4.45 4.95 5.45 0.74 0 29 17.0 Put 5.20 5.70 5.45 0.00 0 20 18.0 Put 5.95 6.50 6.50 0.25 0 481 19.0 Put 6.75 7.35 7.20 0.15 0 162 20.0 Put 7.55 8.25 7.93 0.05 0 513 21.0 Put 8.40 9.10 9.75 1.00 0 459 22.0 Put 9.25 10.05 9.80 0.15 0 1 23.0 Put 10.15 10.95 0.00 0.00 0 0 24.0 Put 11.05 11.90 11.62 0.17 0 188 25.0 Put 12.00 12.85 13.50 1.13 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 200 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.05 8.50 8.40 0.13 0 1 6.0 Call 7.05 7.75 6.00 -1.37 0 15 7.0 Call 6.35 6.70 0.00 0.00 0 0 8.0 Call 5.60 6.05 4.91 -0.86 0 32 9.0 Call 4.85 5.20 6.31 1.27 0 2 10.0 Call 4.30 4.55 4.30 -0.11 0 136 11.0 Call 3.70 3.90 2.75 -1.07 0 6 12.0 Call 3.20 3.40 3.20 -0.09 0 60 13.0 Call 2.81 2.93 2.13 -0.73 0 202 14.0 Call 2.33 2.53 1.74 -0.70 0 27 15.0 Call 2.06 2.22 1.52 -0.62 0 228 16.0 Call 1.78 1.91 1.30 -0.55 0 352 17.0 Call 1.54 1.66 1.60 0.00 0 546 18.0 Call 1.34 1.44 1.06 -0.33 0 128 19.0 Call 1.14 1.26 1.39 0.19 0 68 20.0 Call 1.00 1.11 1.12 0.06 0 548 21.0 Call 0.88 0.97 0.93 0.00 0 282 22.0 Call 0.77 0.86 0.53 -0.28 0 713 23.0 Call 0.67 0.77 0.49 -0.23 0 35 24.0 Call 0.59 0.68 0.78 0.14 0 140 25.0 Call 0.53 0.60 0.37 -0.19 0 2,972 26.0 Call 0.47 0.54 0.67 0.16 0 111 27.0 Call 0.42 0.50 0.47 0.01 0 57 28.0 Call 0.37 0.45 0.35 -0.06 0 1,759 29.0 Call 0.31 0.41 0.32 -0.04 0 87 30.0 Call 0.31 0.37 0.33 -0.01 0 400 31.0 Call 0.27 0.39 1.18 0.86 0 12 32.0 Call 0.24 0.35 0.24 -0.06 0 65 33.0 Call 0.24 0.34 0.24 -0.04 0 59 34.0 Call 0.19 0.33 0.23 -0.03 0 5 35.0 Call 0.17 0.31 0.17 -0.07 0 424 36.0 Call 0.16 0.29 0.23 0.00 0 10 37.0 Call 0.14 0.28 0.22 0.01 0 273 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.21 0.35 0.34 0.06 0 2,246 6.0 Put 0.36 0.45 0.50 0.09 0 347 7.0 Put 0.55 0.62 0.59 0.00 0 1,313 8.0 Put 0.78 0.87 1.00 0.17 0 644 9.0 Put 1.03 1.16 1.12 0.03 0 321 10.0 Put 1.42 1.51 1.49 0.03 0 165 11.0 Put 1.82 1.93 2.35 0.47 0 83 12.0 Put 2.28 2.39 2.42 0.08 0 101 13.0 Put 2.82 2.95 2.90 0.00 0 600 14.0 Put 3.40 3.55 4.20 0.74 0 60 15.0 Put 4.05 4.20 4.15 0.00 0 155 16.0 Put 4.75 4.90 4.90 0.06 0 71 17.0 Put 5.45 5.65 5.15 -0.44 0 297 18.0 Put 6.05 6.65 6.37 0.01 0 73 19.0 Put 7.00 7.30 7.09 -0.07 0 368 20.0 Put 7.80 8.35 8.23 0.23 0 60 21.0 Put 8.45 9.20 8.85 -0.01 0 202 22.0 Put 9.35 10.00 6.85 -2.89 0 3 23.0 Put 10.20 11.05 11.90 1.27 0 407 24.0 Put 11.10 12.00 6.01 -5.52 0 4 25.0 Put 12.05 12.90 12.50 0.05 0 5 26.0 Put 12.95 13.85 12.05 -1.33 0 6 27.0 Put 13.90 14.85 12.80 -1.53 0 21 28.0 Put 14.85 15.80 12.22 -3.05 0 2 29.0 Put 15.80 16.75 0.00 0.00 0 0 30.0 Put 16.75 17.75 18.10 0.92 0 15 31.0 Put 17.70 18.70 0.00 0.00 0 0 32.0 Put 18.65 19.70 18.25 -0.88 0 10 33.0 Put 19.65 20.65 11.00 -9.10 0 2 34.0 Put 20.60 21.65 12.10 -8.98 0 1 35.0 Put 21.55 22.65 22.04 -0.01 0 76 36.0 Put 22.55 23.60 22.62 -0.41 0 74 37.0 Put 23.55 24.60 24.00 -0.01 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 291 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.30 5.50 4.40 -0.90 0 615 10.0 Call 4.65 4.95 4.58 -0.14 0 24 11.0 Call 4.20 4.40 3.35 -0.85 0 60 12.0 Call 3.65 3.95 2.99 -0.73 0 9 13.0 Call 3.35 3.45 3.45 0.06 0 873 14.0 Call 2.90 3.15 3.05 0.00 0 14 15.0 Call 2.57 2.86 2.63 -0.10 0 64 16.0 Call 2.27 2.56 1.85 -0.56 0 177 17.0 Call 1.94 2.36 2.10 -0.05 0 1,536 18.0 Call 1.86 2.03 1.85 -0.09 0 2,013 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.33 1.67 1.67 0.12 0 509 10.0 Put 1.65 2.30 2.29 0.32 0 188 11.0 Put 1.34 3.35 3.12 0.67 0 22 12.0 Put 1.83 3.90 3.00 0.03 0 28 13.0 Put 2.81 4.45 4.22 0.60 0 56 14.0 Put 3.40 5.10 3.61 -0.67 0 3 15.0 Put 3.60 5.80 4.97 0.04 0 33 16.0 Put 5.25 5.65 5.32 -0.28 0 4 17.0 Put 5.35 7.25 6.55 0.23 0 1 18.0 Put 5.70 8.05 5.95 -1.15 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 494 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.80 12.45 10.60 -1.57 0 15 2.0 Call 10.95 11.65 10.45 -0.72 0 16 3.0 Call 10.00 10.50 8.85 -1.38 0 39 4.0 Call 9.20 9.80 10.70 1.33 0 3 5.0 Call 8.35 8.80 8.37 -0.18 0 85 6.0 Call 7.70 8.10 6.76 -0.99 0 32 7.0 Call 7.00 7.45 6.10 -0.90 0 64 8.0 Call 6.45 6.85 5.44 -1.02 0 515 9.0 Call 5.90 6.30 6.00 0.04 0 346 10.0 Call 5.45 5.70 5.45 -0.02 0 737 11.0 Call 4.95 5.35 5.15 0.12 0 1,891 12.0 Call 4.60 4.90 4.80 0.18 0 4,964 13.0 Call 4.15 4.50 4.40 0.07 0 6,142 14.0 Call 3.80 4.15 4.05 0.00 0 4,502 15.0 Call 3.75 3.85 3.75 -0.02 0 6,760 16.0 Call 3.25 3.60 2.69 -0.81 0 470 17.0 Call 3.00 3.35 3.15 -0.07 0 270 18.0 Call 2.54 3.10 2.98 0.04 0 364 19.0 Call 2.43 2.91 2.58 -0.09 0 371 20.0 Call 1.84 2.74 2.62 0.23 0 5,002 21.0 Call 2.00 2.69 2.20 -0.05 0 286 22.0 Call 1.63 2.40 2.03 -0.07 0 276 23.0 Call 1.58 2.19 1.73 -0.28 0 373 24.0 Call 1.61 2.14 1.65 -0.27 0 322 25.0 Call 1.69 2.00 1.94 0.11 0 2,917 26.0 Call 1.69 1.87 1.75 0.01 0 675 27.0 Call 0.25 1.82 1.22 -0.43 0 471 28.0 Call 1.36 1.73 1.17 -0.39 0 364 29.0 Call 1.29 1.59 1.29 -0.18 0 498 30.0 Call 1.30 1.48 1.39 0.01 0 2,209 31.0 Call 1.16 1.46 0.94 -0.36 0 298 32.0 Call 0.93 1.34 1.15 -0.06 0 219 33.0 Call 1.04 1.29 1.14 0.00 0 241 34.0 Call 0.52 1.33 1.01 -0.07 0 399 35.0 Call 0.95 1.10 0.92 -0.10 0 2,216 36.0 Call 0.55 1.12 0.76 -0.19 0 137 37.0 Call 0.46 1.37 0.79 -0.14 0 95 38.0 Call 0.50 1.46 0.75 -0.16 0 704 39.0 Call 0.60 1.30 0.93 0.05 0 192 40.0 Call 0.72 0.98 0.93 0.07 0 3,483 41.0 Call 0.60 1.98 0.68 -0.16 0 82 42.0 Call 0.36 0.95 0.95 0.14 0 371 43.0 Call 0.35 1.28 0.88 0.09 0 509 44.0 Call 0.33 1.45 0.90 0.12 0 116 45.0 Call 0.48 0.88 0.47 -0.29 0 1,758 46.0 Call 0.31 1.83 0.55 -0.19 0 57 47.0 Call 0.46 1.79 0.70 -0.02 0 37 48.0 Call 0.28 1.78 0.65 -0.05 0 49 49.0 Call 0.27 1.76 1.58 0.89 0 29 50.0 Call 0.50 0.76 0.60 -0.07 0 1,862 51.0 Call 0.26 1.05 0.68 0.03 0 86 52.0 Call 0.01 1.70 0.65 0.02 0 49 53.0 Call 0.00 1.68 0.63 0.01 0 50 54.0 Call 0.00 1.66 0.55 -0.05 0 22 55.0 Call 0.45 0.65 0.41 -0.17 0 1,380 56.0 Call 0.00 1.63 0.58 0.02 0 59 57.0 Call 0.05 1.62 0.58 0.03 0 9 58.0 Call 0.03 1.60 0.57 0.04 0 38 59.0 Call 0.09 1.59 0.56 0.05 0 26 60.0 Call 0.32 0.57 0.44 -0.05 0 793 61.0 Call 0.15 0.85 0.50 0.02 0 16 62.0 Call 0.25 1.55 0.35 -0.11 0 225 63.0 Call 0.20 1.54 0.40 -0.04 0 561 64.0 Call 0.20 0.60 0.36 -0.07 0 77 65.0 Call 0.38 0.44 0.41 0.00 0 9,721 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.15 0.21 0.23 0.05 0 672 3.0 Put 0.05 0.44 0.33 -0.05 0 483 4.0 Put 0.05 1.41 0.50 -0.10 0 37 5.0 Put 0.50 1.50 0.78 -0.03 0 458 6.0 Put 0.60 1.26 1.20 0.18 0 121 7.0 Put 0.95 1.60 1.57 0.29 0 99 8.0 Put 1.50 1.88 1.70 -0.05 0 1,727 9.0 Put 2.16 2.40 2.31 0.07 0 194 10.0 Put 2.35 3.05 3.05 0.31 0 760 11.0 Put 3.10 3.45 3.25 -0.03 0 343 12.0 Put 3.65 3.95 3.85 0.00 0 320 13.0 Put 3.90 5.40 4.52 -0.02 0 158 14.0 Put 4.00 6.05 5.10 -0.13 0 331 15.0 Put 5.60 5.95 5.75 -0.17 0 655 16.0 Put 6.05 7.45 6.60 -0.02 0 251 17.0 Put 5.85 8.20 7.50 0.19 0 115 18.0 Put 6.60 9.00 7.95 -0.06 0 184 19.0 Put 7.35 9.75 8.35 -0.35 0 105 20.0 Put 8.50 10.55 10.20 0.80 0 297 21.0 Put 10.00 11.40 11.65 1.43 0 257 22.0 Put 9.70 12.20 10.80 -0.25 0 160 23.0 Put 10.50 12.15 11.05 -0.88 0 95 24.0 Put 11.35 13.90 13.36 0.54 0 117 25.0 Put 12.20 14.80 15.10 1.40 0 1,690 26.0 Put 13.10 15.65 15.78 1.19 0 178 27.0 Put 13.95 16.55 16.23 0.76 0 347 28.0 Put 14.85 17.45 17.20 0.84 0 137 29.0 Put 15.75 18.35 17.53 0.28 0 97 30.0 Put 16.70 19.25 19.10 0.96 0 193 31.0 Put 17.60 20.15 18.89 -0.14 0 7 32.0 Put 18.85 21.05 20.25 0.33 0 166 33.0 Put 19.45 22.00 21.28 0.44 0 9 34.0 Put 20.40 22.90 21.61 -0.15 0 11 35.0 Put 21.35 23.85 22.74 0.06 0 115 36.0 Put 22.30 24.90 25.02 1.41 0 53 37.0 Put 23.30 25.70 23.59 -0.98 0 12 38.0 Put 24.25 26.75 25.10 -0.43 0 54 39.0 Put 25.20 27.70 27.45 0.96 0 34 40.0 Put 26.20 28.60 26.00 -1.45 0 1,019 41.0 Put 27.15 29.60 29.67 1.25 0 22 42.0 Put 28.15 30.50 28.24 -1.14 0 242 43.0 Put 30.00 30.80 30.00 -0.35 0 37 44.0 Put 30.10 32.45 24.79 -6.54 0 40 45.0 Put 31.10 33.35 33.56 1.26 0 21 46.0 Put 32.10 34.40 32.28 -0.99 0 9 47.0 Put 33.10 35.35 33.06 -1.18 0 90 48.0 Put 34.05 36.30 34.27 -0.95 0 125 49.0 Put 35.05 37.30 33.70 -2.49 0 16 50.0 Put 35.75 38.35 37.95 0.78 0 33 51.0 Put 36.70 39.35 37.14 -1.00 0 5 52.0 Put 37.70 40.35 38.59 -0.53 0 131 53.0 Put 38.70 41.30 0.00 0.00 0 0 54.0 Put 39.70 42.30 40.68 -0.40 0 204 55.0 Put 40.95 43.30 41.32 -0.73 0 12 56.0 Put 41.65 44.30 42.03 -1.00 0 399 57.0 Put 42.60 45.30 43.50 -0.51 0 8 58.0 Put 43.60 46.30 36.59 -8.41 0 8 59.0 Put 44.60 47.25 45.60 -0.38 0 6 60.0 Put 45.55 48.25 46.24 -0.72 0 474 61.0 Put 46.60 49.25 36.45 -11.50 0 154 62.0 Put 47.60 50.25 40.25 -8.68 0 9 63.0 Put 48.60 51.20 40.30 -9.62 0 120 64.0 Put 49.55 52.20 0.00 0.00 0 0 65.0 Put 50.55 53.25 50.70 -1.19 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 858 Days to Expiration Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. September 13, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.75 13.77 13.85 0.68 5.16 7100X4100 0.00 0.00 5,934 Tue Sep 13 2022 5:20:42 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 16 2022 3 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.75 12.95 10.60 -1.57 0 0 2.0 Call 11.70 11.95 11.40 0.23 0 1 3.0 Call 10.75 10.95 0.00 0.00 0 0 4.0 Call 9.75 9.95 8.70 -0.47 0 0 5.0 Call 8.70 8.95 9.08 0.91 0 21 6.0 Call 7.75 7.90 8.56 1.39 0 1,829 7.0 Call 6.75 6.90 6.75 0.58 10 480 7.5 Call 6.25 6.45 5.55 -0.12 0 0 8.0 Call 5.55 5.95 5.07 -0.10 0 17 8.5 Call 5.20 5.45 3.51 -1.16 0 20 9.0 Call 4.75 4.95 3.96 -0.21 0 18 9.5 Call 4.25 4.40 3.65 -0.02 0 9 10.0 Call 3.80 3.90 3.80 0.62 15 972 10.5 Call 3.25 3.45 2.58 -0.11 0 25 11.0 Call 2.82 2.89 2.76 0.55 2 233 11.5 Call 2.23 2.41 2.24 0.50 21 508 12.0 Call 1.84 1.96 1.91 0.60 148 5,659 12.5 Call 1.38 1.48 1.41 0.51 264 2,210 13.0 Call 1.02 1.04 1.02 0.44 475 3,510 13.5 Call 0.66 0.70 0.68 0.34 606 3,966 14.0 Call 0.40 0.43 0.42 0.23 10,680 4,824 14.5 Call 0.23 0.25 0.25 0.14 4,265 3,824 15.0 Call 0.14 0.15 0.15 0.09 2,857 7,818 15.5 Call 0.08 0.09 0.08 0.03 2,583 2,802 16.0 Call 0.05 0.06 0.05 0.01 234 4,140 16.5 Call 0.03 0.04 0.03 0.00 370 189 17.0 Call 0.02 0.03 0.03 0.01 267 2,555 17.5 Call 0.01 0.03 0.02 0.00 571 573 18.0 Call 0.01 0.02 0.02 0.00 36 3,678 18.5 Call 0.00 0.02 0.06 0.04 0 400 19.0 Call 0.00 0.03 0.02 0.01 2 2,229 20.0 Call 0.00 0.02 0.02 0.01 47 5,299 21.0 Call 0.00 0.03 0.01 0.00 1 1,235 22.0 Call 0.00 0.03 0.01 0.01 0 1,029 23.0 Call 0.00 0.02 0.01 0.01 0 1,371 24.0 Call 0.00 0.03 0.01 0.01 0 1,269 25.0 Call 0.00 0.01 0.01 0.01 1 1,984 26.0 Call 0.00 0.01 0.20 0.20 0 540 27.0 Call 0.00 0.03 0.04 0.04 0 635 28.0 Call 0.00 0.03 0.16 0.16 0 892 29.0 Call 0.00 0.03 0.01 0.01 0 472 30.0 Call 0.00 0.01 0.01 0.01 10 3,279 31.0 Call 0.00 0.03 0.02 0.02 0 516 32.0 Call 0.00 0.01 0.02 0.02 0 611 33.0 Call 0.00 0.02 0.03 0.03 0 527 34.0 Call 0.00 0.02 0.01 0.01 0 376 35.0 Call 0.00 0.02 0.01 0.01 0 1,171 36.0 Call 0.00 0.02 0.09 0.09 0 538 37.0 Call 0.00 0.02 0.06 0.06 0 643 38.0 Call 0.00 0.02 0.02 0.02 2 414 39.0 Call 0.00 0.02 0.01 0.01 0 769 40.0 Call 0.00 0.01 0.01 0.01 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 165 2.0 Put 0.00 0.01 0.03 0.03 0 562 3.0 Put 0.00 0.01 0.01 0.01 0 202 4.0 Put 0.00 0.01 0.01 0.01 0 149 5.0 Put 0.00 0.01 0.02 0.02 0 2,256 6.0 Put 0.00 0.02 0.02 0.02 0 249 7.0 Put 0.00 0.01 0.01 0.01 0 3,176 7.5 Put 0.00 0.02 0.02 0.02 0 2,247 8.0 Put 0.00 0.01 0.01 0.01 0 5,284 8.5 Put 0.00 0.01 0.02 0.02 0 878 9.0 Put 0.00 0.02 0.01 0.00 5 6,816 9.5 Put 0.00 0.02 0.01 0.00 114 2,857 10.0 Put 0.00 0.01 0.01 -0.01 243 9,440 10.5 Put 0.01 0.03 0.01 -0.03 20 3,951 11.0 Put 0.02 0.03 0.03 -0.03 1,209 8,448 11.5 Put 0.03 0.05 0.04 -0.05 351 3,714 12.0 Put 0.07 0.08 0.07 -0.09 1,052 14,380 12.5 Put 0.10 0.12 0.11 -0.14 752 2,049 13.0 Put 0.19 0.20 0.20 -0.23 3,580 16,209 13.5 Put 0.35 0.36 0.37 -0.33 1,167 228 14.0 Put 0.59 0.60 0.61 -0.43 1,252 5,038 14.5 Put 0.89 0.93 0.93 -0.53 397 231 15.0 Put 1.30 1.33 1.40 -0.52 342 3,601 15.5 Put 1.72 1.79 1.77 -0.63 324 3 16.0 Put 2.16 2.27 2.23 -0.66 16 2,303 16.5 Put 2.52 2.81 4.95 1.57 0 26 17.0 Put 3.15 3.25 3.20 -0.68 13 5,074 17.5 Put 3.55 3.80 3.70 -0.67 6 6 18.0 Put 4.15 4.25 4.20 -0.67 9 2,371 18.5 Put 4.55 4.75 5.49 0.12 0 2 19.0 Put 5.10 5.25 5.25 -0.62 2 1,146 20.0 Put 6.15 6.25 6.18 -0.68 24 2,224 21.0 Put 7.10 7.25 7.20 -0.66 1 346 22.0 Put 8.10 8.25 8.24 -0.61 2 608 23.0 Put 9.05 9.25 9.25 -0.60 5 537 24.0 Put 10.10 10.25 10.25 -0.60 11 318 25.0 Put 11.10 11.25 11.27 -0.58 170 938 26.0 Put 12.10 12.20 13.05 0.20 0 321 27.0 Put 13.10 13.25 13.20 -0.65 2 219 28.0 Put 14.10 14.25 14.12 -0.73 3 243 29.0 Put 15.10 15.25 16.84 0.99 0 243 30.0 Put 16.10 16.45 16.27 -0.58 168 312 31.0 Put 16.85 17.55 17.19 -0.66 10 356 32.0 Put 17.80 18.55 19.65 0.81 0 48 33.0 Put 18.80 19.60 20.60 0.76 0 2 34.0 Put 19.80 20.70 19.37 -1.47 0 3 35.0 Put 20.80 21.60 21.85 0.01 0 1 36.0 Put 22.05 22.70 22.84 0.00 0 0 37.0 Put 22.85 23.55 24.20 0.36 0 87 38.0 Put 23.85 24.60 25.75 0.91 0 141 39.0 Put 24.80 25.70 26.40 0.56 0 0 40.0 Put 25.85 26.55 27.58 0.74 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.75 8.95 8.04 -0.13 0 0 6.0 Call 7.75 7.95 0.00 0.00 0 0 7.0 Call 6.75 6.95 0.00 0.00 0 0 7.5 Call 6.10 6.45 0.00 0.00 0 0 8.0 Call 5.75 5.95 0.00 0.00 0 0 8.5 Call 5.25 5.45 0.00 0.00 0 0 9.0 Call 4.75 4.95 3.07 -1.12 0 2 9.5 Call 4.25 4.45 0.00 0.00 0 0 10.0 Call 3.75 3.95 3.75 0.53 1 8 10.5 Call 3.30 3.50 2.70 -0.05 0 3 11.0 Call 2.83 3.00 2.74 0.44 2 7 11.5 Call 2.38 2.54 2.36 0.50 1 65 12.0 Call 2.00 2.07 2.01 0.56 47 154 12.5 Call 1.60 1.64 1.58 0.48 162 240 13.0 Call 1.23 1.27 1.25 0.47 223 618 13.5 Call 0.91 0.95 0.92 0.38 315 373 14.0 Call 0.65 0.69 0.67 0.29 1,353 486 14.5 Call 0.45 0.49 0.47 0.22 185 961 15.0 Call 0.31 0.34 0.33 0.17 315 1,304 15.5 Call 0.22 0.24 0.23 0.12 1,532 78 16.0 Call 0.14 0.17 0.17 0.09 1,304 112 16.5 Call 0.10 0.12 0.10 0.04 30 35 17.0 Call 0.08 0.09 0.08 0.03 44 106 17.5 Call 0.06 0.07 0.06 0.02 40 672 18.0 Call 0.05 0.06 0.04 0.00 3 20 18.5 Call 0.03 0.06 0.02 -0.01 0 113 19.0 Call 0.02 0.05 0.03 0.00 0 5 19.5 Call 0.02 0.05 0.03 0.00 6 26 20.0 Call 0.02 0.04 0.05 0.03 0 81 21.0 Call 0.01 0.04 0.02 0.00 6 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.03 0.03 0 26 6.0 Put 0.00 0.05 0.00 0.00 0 0 7.0 Put 0.01 0.02 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.01 0.00 0 15 8.0 Put 0.00 0.03 0.05 0.03 0 436 8.5 Put 0.00 0.04 0.09 0.06 0 23 9.0 Put 0.02 0.03 0.03 -0.01 1 169 9.5 Put 0.03 0.04 0.05 0.00 0 198 10.0 Put 0.04 0.05 0.04 -0.03 17 308 10.5 Put 0.06 0.07 0.06 -0.04 1,914 940 11.0 Put 0.09 0.10 0.09 -0.06 10 1,442 11.5 Put 0.13 0.15 0.14 -0.08 91 2,425 12.0 Put 0.20 0.21 0.21 -0.10 272 862 12.5 Put 0.28 0.31 0.31 -0.15 2,348 3,996 13.0 Put 0.41 0.44 0.44 -0.20 102 316 13.5 Put 0.60 0.62 0.60 -0.30 272 126 14.0 Put 0.83 0.86 0.86 -0.37 263 60 14.5 Put 1.15 1.17 1.16 -0.44 83 115 15.0 Put 1.48 1.53 1.52 -0.50 39 78 15.5 Put 1.88 1.92 1.95 -0.52 1 37 16.0 Put 2.30 2.39 2.40 -0.53 3 24 16.5 Put 2.74 2.84 4.28 0.86 0 1 17.0 Put 3.20 3.35 5.00 1.09 0 0 17.5 Put 3.65 3.85 5.73 1.33 0 44 18.0 Put 4.10 4.30 4.30 -0.59 4 14 18.5 Put 4.60 4.80 5.50 0.11 0 13 19.0 Put 5.10 5.30 7.21 1.33 0 1 19.5 Put 5.60 5.80 5.30 -1.08 0 33 20.0 Put 6.05 6.30 8.34 1.46 0 22 21.0 Put 7.05 7.30 7.35 -0.52 1 0 22.0 Put 8.05 8.30 10.23 1.36 0 16 23.0 Put 9.05 9.30 11.22 1.35 0 13 24.0 Put 10.05 10.30 10.75 -0.11 0 3 25.0 Put 11.05 11.25 10.91 -0.95 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.70 8.95 8.82 0.65 20 0 6.0 Call 7.70 8.00 0.00 0.00 0 0 7.0 Call 6.70 6.95 7.48 1.30 0 27 8.0 Call 5.70 6.10 5.45 0.27 0 7 9.0 Call 4.70 5.00 2.85 -1.36 0 5 10.0 Call 3.80 4.05 3.92 0.66 5 128 11.0 Call 2.95 3.05 2.97 0.60 2 92 12.0 Call 2.11 2.17 2.12 0.55 65 352 13.0 Call 1.38 1.43 1.39 0.45 47 994 14.0 Call 0.83 0.87 0.83 0.32 212 2,321 15.0 Call 0.46 0.49 0.46 0.20 110 1,836 16.0 Call 0.24 0.28 0.27 0.14 1,281 1,467 17.0 Call 0.14 0.16 0.14 0.06 771 909 18.0 Call 0.07 0.10 0.09 0.04 563 1,494 19.0 Call 0.04 0.08 0.06 0.02 162 331 20.0 Call 0.03 0.07 0.05 0.02 61 1,313 21.0 Call 0.03 0.06 0.03 0.00 22 225 22.0 Call 0.02 0.03 0.02 0.00 0 492 23.0 Call 0.01 0.05 0.02 0.00 1 281 24.0 Call 0.00 0.04 0.06 0.05 0 337 25.0 Call 0.00 0.04 0.01 0.00 0 1,028 26.0 Call 0.01 0.03 0.02 0.01 0 633 27.0 Call 0.00 0.03 0.03 0.03 2 201 28.0 Call 0.00 0.03 0.05 0.05 0 180 29.0 Call 0.00 0.03 0.09 0.09 0 400 30.0 Call 0.00 0.03 0.01 0.01 0 853 31.0 Call 0.00 0.03 0.06 0.06 0 496 32.0 Call 0.00 0.03 0.01 0.01 0 1,348 33.0 Call 0.00 0.03 0.19 0.19 0 788 34.0 Call 0.00 0.03 0.02 0.02 0 194 35.0 Call 0.00 0.03 0.10 0.10 0 154 36.0 Call 0.01 0.03 0.02 0.02 0 334 37.0 Call 0.00 0.03 0.01 0.01 0 188 38.0 Call 0.00 0.03 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.05 0.05 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.00 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.03 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.01 0.03 0.03 0 550 60.0 Call 0.00 0.03 0.01 0.01 0 292 65.0 Call 0.00 0.05 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.03 0.02 0 5,792 6.0 Put 0.00 0.04 0.05 0.03 0 95 7.0 Put 0.00 0.06 0.01 -0.02 3 1,150 8.0 Put 0.02 0.03 0.02 -0.02 306 641 9.0 Put 0.04 0.05 0.04 -0.03 8 1,555 10.0 Put 0.10 0.11 0.10 -0.03 3,184 25,644 11.0 Put 0.17 0.18 0.17 -0.06 100 5,332 12.0 Put 0.32 0.34 0.32 -0.12 1,314 1,998 13.0 Put 0.58 0.61 0.60 -0.22 1,473 3,863 14.0 Put 1.03 1.05 1.04 -0.34 315 6,173 15.0 Put 1.64 1.68 1.71 -0.42 1,236 1,544 16.0 Put 2.41 2.50 2.47 -0.54 22 924 17.0 Put 3.30 3.40 3.97 0.02 0 683 18.0 Put 4.15 4.35 4.33 -0.59 3 1,208 19.0 Put 5.10 5.35 6.00 0.09 0 1,426 20.0 Put 6.10 6.30 6.32 -0.58 5 6,340 21.0 Put 7.10 7.30 7.20 -0.70 4 840 22.0 Put 8.15 8.30 8.20 -0.69 12 488 23.0 Put 9.05 9.35 9.15 -0.73 3 465 24.0 Put 10.05 10.35 12.47 1.59 0 451 25.0 Put 11.05 11.30 11.15 -0.72 3 891 26.0 Put 12.05 12.35 13.95 1.09 0 171 27.0 Put 13.05 13.30 14.75 0.89 0 61 28.0 Put 14.05 14.30 14.80 -0.06 0 302 29.0 Put 15.05 15.30 13.95 -1.91 0 61 30.0 Put 15.80 16.55 16.20 -0.65 12 175 31.0 Put 16.85 17.50 18.10 0.25 0 182 32.0 Put 17.85 18.75 18.30 -0.55 1 346 33.0 Put 18.80 19.75 19.21 -0.64 1 110 34.0 Put 19.80 20.75 21.00 0.15 0 129 35.0 Put 20.80 21.75 21.10 -0.75 0 31 36.0 Put 21.80 22.75 23.60 0.76 0 9 37.0 Put 22.80 23.75 24.75 0.91 0 1 38.0 Put 23.80 24.75 20.58 -4.26 0 5 39.0 Put 24.80 25.75 26.55 0.71 0 6 40.0 Put 25.80 26.75 27.22 0.38 0 5 41.0 Put 26.85 27.50 27.70 -0.14 0 2 42.0 Put 27.85 28.65 18.40 -10.44 0 17 43.0 Put 28.85 29.50 19.32 -10.52 0 19 44.0 Put 29.85 30.50 29.95 -0.88 0 0 45.0 Put 30.85 31.45 30.60 -1.23 0 10 46.0 Put 31.85 32.55 21.40 -11.43 0 23 47.0 Put 32.85 33.50 24.50 -9.33 0 5 48.0 Put 33.85 34.50 23.05 -11.78 0 0 49.0 Put 34.85 35.45 34.70 -1.13 0 0 50.0 Put 35.85 36.45 34.85 -1.98 0 1,163 51.0 Put 36.85 37.50 0.00 0.00 0 0 52.0 Put 37.85 38.60 26.60 -12.23 0 0 53.0 Put 38.85 39.60 0.00 0.00 0 0 54.0 Put 39.80 40.60 31.05 -9.78 0 0 55.0 Put 40.80 41.60 31.34 -10.49 0 0 56.0 Put 41.80 42.60 29.35 -13.48 0 0 60.0 Put 45.80 46.75 34.50 -12.33 0 0 65.0 Put 50.80 51.75 38.20 -13.63 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.70 9.00 0.00 0.00 0 0 7.0 Call 6.70 7.00 0.00 0.00 0 0 8.0 Call 5.75 6.00 4.12 -1.08 0 0 8.5 Call 5.20 5.55 0.00 0.00 0 0 9.0 Call 4.75 5.00 0.00 0.00 0 0 9.5 Call 4.25 4.60 3.57 -0.20 0 12 10.0 Call 3.85 4.05 0.00 0.00 0 0 10.5 Call 3.45 3.60 0.00 0.00 0 0 11.0 Call 3.00 3.10 2.91 0.47 2 7 11.5 Call 2.59 2.67 2.03 -0.01 0 56 12.0 Call 2.21 2.27 2.24 0.56 9 64 12.5 Call 1.84 1.90 1.78 0.43 41 90 13.0 Call 1.51 1.56 1.42 0.36 20 90 13.5 Call 1.21 1.27 1.22 0.40 69 124 14.0 Call 0.96 1.01 0.99 0.35 35 364 14.5 Call 0.75 0.80 0.75 0.27 34 157 15.0 Call 0.58 0.63 0.59 0.23 104 90 15.5 Call 0.44 0.49 0.45 0.19 4 65 16.0 Call 0.33 0.38 0.30 0.11 4 15 16.5 Call 0.25 0.30 0.25 0.10 10 28 17.0 Call 0.19 0.24 0.23 0.11 25 61 17.5 Call 0.15 0.18 0.10 0.01 0 3 18.0 Call 0.11 0.13 0.10 0.03 33 3 18.5 Call 0.08 0.12 0.03 -0.03 0 3 19.0 Call 0.06 0.10 0.06 0.02 6 0 20.0 Call 0.04 0.08 0.00 0.00 0 0 21.0 Call 0.01 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 23.0 Call 0.00 0.07 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.10 0.08 0 32 7.0 Put 0.00 0.06 0.04 -0.01 2 3 8.0 Put 0.01 0.08 0.10 0.03 0 13 8.5 Put 0.01 0.10 0.19 0.11 0 8 9.0 Put 0.03 0.11 0.07 -0.04 1 19 9.5 Put 0.09 0.12 0.10 -0.04 20 18 10.0 Put 0.13 0.16 0.15 -0.04 113 4,166 10.5 Put 0.17 0.21 0.25 0.00 0 19 11.0 Put 0.23 0.27 0.24 -0.08 41 133 11.5 Put 0.32 0.35 0.32 -0.10 11 82 12.0 Put 0.42 0.46 0.45 -0.12 72 199 12.5 Put 0.55 0.59 0.61 -0.12 31 59 13.0 Put 0.72 0.76 0.74 -0.20 93 365 13.5 Put 0.91 0.96 0.95 -0.26 20 50 14.0 Put 1.17 1.21 1.17 -0.35 63 16 14.5 Put 1.44 1.50 1.50 -0.36 5 11 15.0 Put 1.77 1.83 1.84 -0.40 26 30 15.5 Put 2.14 2.20 2.19 -0.46 1 13 16.0 Put 2.51 2.60 2.61 -0.46 25 2 16.5 Put 2.94 3.05 4.95 1.42 0 26 17.0 Put 3.35 3.50 4.75 0.75 0 1 17.5 Put 3.80 3.95 3.85 -0.62 6 1 18.0 Put 4.25 4.40 0.00 0.00 0 0 18.5 Put 4.65 4.90 5.52 0.09 0 2 19.0 Put 5.05 5.45 0.00 0.00 0 0 20.0 Put 6.10 6.40 8.31 1.40 0 2 21.0 Put 7.10 7.40 8.57 0.67 0 1 22.0 Put 8.00 8.40 0.00 0.00 0 0 23.0 Put 9.05 9.30 0.00 0.00 0 0 24.0 Put 10.05 10.35 0.00 0.00 0 0 25.0 Put 11.05 11.35 12.22 0.34 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.70 8.95 0.00 0.00 0 0 7.0 Call 6.70 7.05 0.00 0.00 0 0 7.5 Call 6.20 6.50 0.00 0.00 0 0 8.0 Call 5.65 6.05 0.00 0.00 0 0 8.5 Call 5.20 5.55 0.00 0.00 0 0 9.0 Call 4.80 5.05 0.00 0.00 0 0 9.5 Call 4.25 4.60 0.00 0.00 0 0 10.0 Call 3.90 4.15 0.00 0.00 0 0 10.5 Call 3.50 3.60 0.00 0.00 0 0 11.0 Call 3.05 3.20 1.52 -1.00 0 5 11.5 Call 2.68 2.78 1.20 -0.93 0 1 12.0 Call 2.30 2.37 2.27 0.49 1 15 12.5 Call 1.93 2.01 1.79 0.33 1 7 13.0 Call 1.62 1.68 1.58 0.40 2 169 13.5 Call 1.34 1.40 1.31 0.37 3 32 14.0 Call 1.09 1.14 1.01 0.26 114 98 14.5 Call 0.87 0.93 0.86 0.28 3 53 15.0 Call 0.70 0.75 0.74 0.29 83 117 15.5 Call 0.55 0.60 0.55 0.20 4 35 16.0 Call 0.44 0.48 0.41 0.14 26 7 16.5 Call 0.34 0.39 0.36 0.16 34 0 17.0 Call 0.27 0.31 0.25 0.09 1 0 17.5 Call 0.21 0.26 0.23 0.10 32 2 18.0 Call 0.17 0.21 0.17 0.06 9 0 19.0 Call 0.10 0.14 0.07 0.00 10 10 20.0 Call 0.07 0.11 0.00 0.00 0 0 21.0 Call 0.03 0.09 0.00 0.00 0 0 22.0 Call 0.01 0.09 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.01 0.07 0.03 -0.03 5 5 7.5 Put 0.02 0.07 0.00 0.00 0 0 8.0 Put 0.03 0.11 0.08 0.00 0 26 8.5 Put 0.03 0.12 0.25 0.14 0 1 9.0 Put 0.10 0.13 0.13 -0.01 0 5 9.5 Put 0.13 0.17 0.34 0.16 0 1 10.0 Put 0.18 0.22 0.18 -0.06 3 20 10.5 Put 0.24 0.27 0.24 -0.08 39 4 11.0 Put 0.31 0.35 0.33 -0.08 13 15 11.5 Put 0.40 0.45 0.94 0.41 0 276 12.0 Put 0.52 0.56 0.55 -0.12 21 285 12.5 Put 0.65 0.71 0.69 -0.17 18 33 13.0 Put 0.83 0.89 0.91 -0.17 161 51 13.5 Put 1.04 1.09 1.08 -0.26 326 38 14.0 Put 1.30 1.35 1.36 -0.28 22 14 14.5 Put 1.58 1.64 2.95 0.97 0 8 15.0 Put 1.90 1.96 1.85 -0.49 19 5 15.5 Put 2.25 2.32 0.00 0.00 0 0 16.0 Put 2.63 2.71 2.69 -0.47 1 2 16.5 Put 3.00 3.15 0.00 0.00 0 0 17.0 Put 3.45 3.55 4.09 0.04 0 5 17.5 Put 3.85 4.00 5.78 1.26 0 1 18.0 Put 4.35 4.45 4.40 -0.59 5 1 19.0 Put 5.20 5.40 6.15 0.20 0 5 20.0 Put 6.10 6.45 8.34 1.41 0 1 21.0 Put 7.10 7.35 0.00 0.00 0 0 22.0 Put 8.10 8.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 38 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.70 12.95 0.00 0.00 0 0 2.0 Call 11.70 11.95 0.00 0.00 0 0 3.0 Call 10.70 10.95 0.00 0.00 0 0 4.0 Call 9.70 9.95 0.00 0.00 0 0 5.0 Call 8.75 8.95 0.00 0.00 0 0 6.0 Call 7.70 7.95 0.00 0.00 0 0 7.0 Call 6.75 6.95 0.00 0.00 0 0 8.0 Call 5.75 6.00 4.23 -1.00 0 282 9.0 Call 4.80 5.05 4.52 0.22 0 5 10.0 Call 3.95 4.10 3.95 0.54 11 33 11.0 Call 3.10 3.25 3.10 0.51 44 161 12.0 Call 2.40 2.44 2.40 0.52 101 1,519 13.0 Call 1.73 1.78 1.75 0.46 446 2,295 14.0 Call 1.21 1.24 1.21 0.35 147 2,023 15.0 Call 0.81 0.84 0.83 0.29 634 2,168 16.0 Call 0.54 0.57 0.53 0.20 137 502 17.0 Call 0.34 0.38 0.36 0.14 217 455 18.0 Call 0.22 0.24 0.22 0.09 84 397 19.0 Call 0.15 0.18 0.15 0.05 17 155 20.0 Call 0.10 0.11 0.10 0.04 23 90 21.0 Call 0.07 0.09 0.07 0.03 28 44 22.0 Call 0.05 0.08 0.03 -0.01 0 134 23.0 Call 0.04 0.06 0.03 0.00 0 1 24.0 Call 0.03 0.06 0.00 0.00 0 0 25.0 Call 0.02 0.06 0.03 0.00 0 3 26.0 Call 0.01 0.07 0.03 0.01 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.01 0.01 0 2 3.0 Put 0.00 0.05 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.01 0.04 0.02 0.00 1 302 6.0 Put 0.02 0.05 0.04 0.00 8 211 7.0 Put 0.04 0.06 0.05 -0.01 6 507 8.0 Put 0.08 0.09 0.09 -0.02 298 1,136 9.0 Put 0.15 0.16 0.16 -0.02 225 3,023 10.0 Put 0.24 0.26 0.26 -0.04 761 1,966 11.0 Put 0.39 0.41 0.41 -0.07 135 1,199 12.0 Put 0.62 0.65 0.64 -0.14 535 7,897 13.0 Put 0.97 0.99 0.99 -0.20 6,467 22,079 14.0 Put 1.42 1.47 1.43 -0.32 502 795 15.0 Put 2.03 2.07 2.05 -0.38 591 311 16.0 Put 2.69 2.78 2.72 -0.50 9 13 17.0 Put 3.50 3.65 3.59 -0.51 4 103 18.0 Put 4.40 4.50 4.47 -0.55 3 15 19.0 Put 5.30 5.45 5.37 -0.61 2 6 20.0 Put 6.25 6.40 6.40 -0.54 15 93 21.0 Put 7.15 7.40 7.27 -0.65 1 3 22.0 Put 8.10 8.35 8.89 -0.02 0 18 23.0 Put 9.10 9.35 9.30 -0.60 3 8 24.0 Put 10.10 10.35 12.30 1.40 0 9 25.0 Put 11.05 11.30 11.38 -0.51 3 42 26.0 Put 12.05 12.30 13.93 1.05 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.70 9.00 0.00 0.00 0 0 6.5 Call 7.20 7.60 0.00 0.00 0 0 7.0 Call 6.75 7.00 0.00 0.00 0 0 7.5 Call 6.20 6.55 0.00 0.00 0 0 8.0 Call 5.75 6.05 0.00 0.00 0 0 8.5 Call 5.25 5.60 0.00 0.00 0 0 9.0 Call 4.80 5.10 0.00 0.00 0 0 9.5 Call 4.25 4.85 0.00 0.00 0 0 10.0 Call 4.00 4.15 0.00 0.00 0 0 10.5 Call 3.60 3.80 0.00 0.00 0 0 11.0 Call 3.20 3.30 0.00 0.00 0 0 11.5 Call 2.83 2.93 0.00 0.00 0 0 12.0 Call 2.48 2.54 0.00 0.00 0 0 12.5 Call 2.15 2.20 2.11 0.45 1 0 13.0 Call 1.84 1.90 1.65 0.26 2 48 13.5 Call 1.56 1.62 1.57 0.43 3 3 14.0 Call 1.31 1.37 1.30 0.34 6 5 14.5 Call 1.10 1.15 1.11 0.34 3 120 15.0 Call 0.91 0.97 0.88 0.25 1 0 15.5 Call 0.76 0.82 0.80 0.29 7 0 16.0 Call 0.64 0.68 0.62 0.20 1 2 16.5 Call 0.52 0.57 0.51 0.17 1 2 17.0 Call 0.43 0.48 0.38 0.11 1 0 17.5 Call 0.36 0.40 0.33 0.11 1 120 18.0 Call 0.29 0.33 0.30 0.12 10 0 19.0 Call 0.20 0.24 0.12 0.00 0 50 20.0 Call 0.13 0.17 0.13 0.04 2 0 21.0 Call 0.09 0.13 0.12 0.04 2 0 22.0 Call 0.07 0.10 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.03 0.00 1 0 6.5 Put 0.01 0.10 0.00 0.00 0 0 7.0 Put 0.01 0.12 0.00 0.00 0 0 7.5 Put 0.03 0.14 0.00 0.00 0 0 8.0 Put 0.11 0.13 0.00 0.00 0 0 8.5 Put 0.14 0.17 0.00 0.00 0 0 9.0 Put 0.18 0.21 0.00 0.00 0 0 9.5 Put 0.23 0.26 0.00 0.00 0 0 10.0 Put 0.29 0.33 0.29 -0.08 4 3 10.5 Put 0.36 0.41 0.78 0.32 0 1 11.0 Put 0.46 0.51 0.60 0.02 0 14 11.5 Put 0.57 0.62 0.60 -0.10 2 0 12.0 Put 0.71 0.76 0.00 0.00 0 0 12.5 Put 0.87 0.92 0.92 -0.16 4 2 13.0 Put 1.07 1.12 1.12 -0.18 6 17 13.5 Put 1.29 1.34 1.31 -0.25 9 13 14.0 Put 1.54 1.59 1.58 -0.29 1 8 14.5 Put 1.82 1.88 0.00 0.00 0 0 15.0 Put 2.13 2.20 3.52 0.98 0 5 15.5 Put 2.48 2.54 2.54 -0.38 1 0 16.0 Put 2.84 2.91 2.90 -0.42 4 2 16.5 Put 3.20 3.30 0.00 0.00 0 0 17.0 Put 3.60 3.75 3.75 -0.42 3 0 17.5 Put 4.05 4.15 0.00 0.00 0 0 18.0 Put 4.45 4.60 0.00 0.00 0 0 19.0 Put 5.30 5.50 0.00 0.00 0 0 20.0 Put 6.25 6.45 0.00 0.00 0 0 21.0 Put 7.15 7.50 8.08 0.11 0 1 22.0 Put 8.15 8.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 66 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.70 13.00 0.00 0.00 0 0 2.0 Call 11.70 11.95 0.00 0.00 0 0 3.0 Call 10.60 10.95 0.00 0.00 0 0 4.0 Call 9.70 9.95 0.00 0.00 0 0 5.0 Call 8.70 8.95 0.00 0.00 0 0 6.0 Call 7.75 8.00 7.05 -0.15 0 0 7.0 Call 6.80 7.00 0.00 0.00 0 0 8.0 Call 5.85 6.10 5.15 -0.16 0 1 9.0 Call 5.00 5.10 3.20 -1.23 0 24 10.0 Call 4.15 4.25 2.53 -1.08 0 32 11.0 Call 3.40 3.50 2.79 -0.06 0 248 12.0 Call 2.71 2.77 2.73 0.52 3,015 1,404 13.0 Call 2.09 2.15 2.12 0.45 299 1,176 14.0 Call 1.60 1.65 1.62 0.38 108 965 15.0 Call 1.20 1.25 1.21 0.29 269 1,228 16.0 Call 0.89 0.94 0.93 0.28 88 1,080 17.0 Call 0.65 0.72 0.68 0.21 42 880 18.0 Call 0.48 0.52 0.52 0.18 144 555 19.0 Call 0.35 0.39 0.32 0.08 1 35 20.0 Call 0.26 0.30 0.18 0.00 0 11 21.0 Call 0.20 0.23 0.11 -0.03 0 19 22.0 Call 0.16 0.18 0.15 0.04 8 0 23.0 Call 0.12 0.14 0.13 0.04 41 1 24.0 Call 0.10 0.12 0.00 0.00 0 0 25.0 Call 0.08 0.11 0.14 0.08 0 1 26.0 Call 0.06 0.10 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.05 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.03 0.00 0 1 4.0 Put 0.00 0.07 0.00 0.00 0 0 5.0 Put 0.04 0.08 0.14 0.07 0 2 6.0 Put 0.06 0.12 0.10 0.00 1 7 7.0 Put 0.10 0.16 0.13 -0.02 6 54 8.0 Put 0.19 0.22 0.20 -0.03 8 441 9.0 Put 0.30 0.33 0.30 -0.05 73 315 10.0 Put 0.45 0.48 0.46 -0.08 10,067 11,808 11.0 Put 0.66 0.71 0.68 -0.11 116 537 12.0 Put 0.96 1.01 0.97 -0.18 161 461 13.0 Put 1.35 1.41 1.39 -0.22 93 617 14.0 Put 1.88 1.89 1.89 -0.28 816 1,553 15.0 Put 2.43 2.49 2.47 -0.38 27 1,480 16.0 Put 3.10 3.20 3.20 -0.38 3 6 17.0 Put 3.85 3.95 3.92 -0.47 5 32 18.0 Put 4.70 4.80 5.30 0.04 0 4 19.0 Put 5.55 5.65 6.79 0.63 0 2 20.0 Put 6.45 6.55 6.55 -0.54 16 9 21.0 Put 7.35 7.50 9.07 1.03 0 5 22.0 Put 8.30 8.45 10.57 1.56 0 3 23.0 Put 9.20 9.45 9.31 -0.67 1 0 24.0 Put 10.15 10.50 11.98 1.02 0 1 25.0 Put 11.15 11.40 11.35 -0.60 1 1 26.0 Put 12.10 12.40 14.09 1.16 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 94 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.75 12.95 18.50 6.33 0 0 2.0 Call 11.75 11.95 0.00 0.00 0 0 3.0 Call 10.75 10.95 0.00 0.00 0 0 4.0 Call 9.75 9.95 0.00 0.00 0 0 5.0 Call 8.75 8.95 9.81 1.62 0 25 6.0 Call 7.75 8.00 6.80 -0.44 0 12 7.0 Call 6.85 7.10 5.30 -1.00 0 8 8.0 Call 5.95 6.20 7.05 1.63 0 6 9.0 Call 5.10 5.25 3.45 -1.14 0 62 10.0 Call 4.30 4.45 3.30 -0.51 0 162 11.0 Call 3.60 3.70 3.65 0.53 6 785 12.0 Call 2.96 3.05 2.94 0.41 23 756 13.0 Call 2.39 2.45 2.39 0.41 35 1,151 14.0 Call 1.90 1.99 1.91 0.35 73 1,265 15.0 Call 1.52 1.55 1.53 0.32 441 28,379 16.0 Call 1.18 1.25 1.20 0.28 130 2,353 17.0 Call 0.93 0.99 0.91 0.19 40 1,112 18.0 Call 0.74 0.79 0.77 0.20 191 2,199 19.0 Call 0.57 0.63 0.60 0.17 10 1,585 20.0 Call 0.45 0.50 0.46 0.13 54 2,477 21.0 Call 0.36 0.40 0.37 0.10 69 796 22.0 Call 0.29 0.33 0.30 0.09 16 673 23.0 Call 0.23 0.27 0.25 0.08 23 484 24.0 Call 0.18 0.23 0.19 0.05 4 380 25.0 Call 0.16 0.20 0.18 0.06 2 886 26.0 Call 0.13 0.16 0.11 0.00 0 124 27.0 Call 0.11 0.14 0.11 0.02 0 454 28.0 Call 0.09 0.13 0.12 0.04 1 523 29.0 Call 0.08 0.12 0.06 -0.01 0 323 30.0 Call 0.04 0.12 0.08 0.01 1 1,725 31.0 Call 0.03 0.13 0.11 0.05 0 608 32.0 Call 0.02 0.12 0.05 0.00 0 94 33.0 Call 0.02 0.11 0.10 0.05 0 375 34.0 Call 0.01 0.10 0.11 0.06 0 239 35.0 Call 0.01 0.10 0.12 0.08 0 860 36.0 Call 0.01 0.09 0.47 0.43 0 224 37.0 Call 0.02 0.09 0.06 0.03 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 0.00 0 40 2.0 Put 0.00 0.06 0.03 0.00 0 585 3.0 Put 0.01 0.06 0.05 0.01 0 135 4.0 Put 0.02 0.09 0.10 0.04 0 692 5.0 Put 0.04 0.13 0.08 -0.01 0 2,955 6.0 Put 0.09 0.18 0.15 0.00 1 3,831 7.0 Put 0.20 0.23 0.20 -0.03 25 5,451 8.0 Put 0.31 0.33 0.32 -0.04 94 2,011 9.0 Put 0.45 0.48 0.46 -0.07 74 3,520 10.0 Put 0.65 0.69 0.66 -0.09 80 6,430 11.0 Put 0.91 0.95 0.93 -0.14 63 1,846 12.0 Put 1.25 1.30 1.28 -0.19 73 2,923 13.0 Put 1.67 1.73 1.70 -0.22 338 4,266 14.0 Put 2.18 2.25 2.21 -0.28 24 2,831 15.0 Put 2.78 2.85 2.81 -0.32 76 1,907 16.0 Put 3.45 3.55 3.54 -0.30 2 1,025 17.0 Put 4.15 4.30 5.47 0.84 0 636 18.0 Put 4.80 5.20 5.53 0.06 0 1,047 19.0 Put 5.60 6.05 5.70 -0.63 20 458 20.0 Put 6.60 6.95 6.58 -0.65 10 977 21.0 Put 7.35 8.05 8.24 0.09 0 346 22.0 Put 8.25 8.65 9.19 0.10 0 658 23.0 Put 9.40 9.65 9.53 -0.52 10 227 24.0 Put 10.10 10.80 10.50 -0.51 4 452 25.0 Put 11.05 11.65 12.28 0.30 0 280 26.0 Put 12.05 12.85 11.56 -1.40 0 87 27.0 Put 13.00 13.65 14.92 0.98 0 85 28.0 Put 13.95 14.40 14.22 -0.71 3 70 29.0 Put 14.95 15.85 16.94 1.02 0 172 30.0 Put 15.95 16.85 18.30 1.39 0 37 31.0 Put 16.90 17.70 17.23 -0.67 10 135 32.0 Put 17.90 18.80 19.65 0.76 0 116 33.0 Put 18.90 19.80 21.13 1.25 0 41 34.0 Put 19.85 20.80 21.66 0.78 0 54 35.0 Put 20.85 21.80 22.55 0.68 0 30 36.0 Put 21.85 22.80 23.66 0.80 0 24 37.0 Put 22.85 23.80 24.40 0.54 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 108 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.65 9.10 7.50 -0.70 0 6 6.0 Call 7.65 8.10 0.00 0.00 0 0 7.0 Call 6.70 7.30 0.00 0.00 0 0 8.0 Call 5.85 6.40 5.35 -0.11 0 11 9.0 Call 5.05 5.40 4.50 -0.13 0 62 10.0 Call 4.40 4.50 2.72 -1.17 0 25 11.0 Call 3.70 3.80 2.19 -1.02 0 14 12.0 Call 3.05 3.20 3.01 0.38 2 62 13.0 Call 2.51 2.60 2.52 0.42 1 703 14.0 Call 2.00 2.12 2.06 0.37 153 275 15.0 Call 1.64 1.73 1.57 0.24 6 334 16.0 Call 1.31 1.39 1.36 0.31 4 245 17.0 Call 1.05 1.12 1.05 0.21 3 860 18.0 Call 0.85 0.91 0.61 -0.05 0 150 19.0 Call 0.68 0.74 0.70 0.17 1 281 20.0 Call 0.55 0.60 0.57 0.14 1 385 21.0 Call 0.45 0.49 0.46 0.11 1 252 22.0 Call 0.36 0.41 0.31 0.03 0 205 23.0 Call 0.30 0.35 0.32 0.09 1 174 24.0 Call 0.25 0.29 0.56 0.36 0 222 25.0 Call 0.21 0.25 0.13 -0.04 0 329 26.0 Call 0.18 0.21 0.15 0.00 0 218 27.0 Call 0.15 0.18 0.25 0.12 0 323 28.0 Call 0.13 0.16 0.34 0.23 0 158 29.0 Call 0.12 0.15 0.30 0.20 0 211 30.0 Call 0.11 0.13 0.10 0.00 0 340 31.0 Call 0.09 0.12 0.26 0.17 0 209 32.0 Call 0.07 0.12 0.11 0.03 0 189 33.0 Call 0.05 0.11 0.24 0.17 0 42 34.0 Call 0.06 0.10 0.17 0.10 0 460 35.0 Call 0.05 0.10 0.08 0.02 2 269 36.0 Call 0.04 0.09 0.06 0.01 0 361 37.0 Call 0.05 0.09 0.09 0.05 0 258 38.0 Call 0.03 0.09 0.06 0.02 0 570 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.15 0.14 0.02 0 134 6.0 Put 0.12 0.21 0.22 0.04 0 27 7.0 Put 0.24 0.28 0.30 0.04 0 150 8.0 Put 0.34 0.40 0.38 -0.04 30 342 9.0 Put 0.49 0.57 0.53 -0.06 21 504 10.0 Put 0.75 0.79 0.80 -0.05 28 5,467 11.0 Put 1.02 1.08 1.22 0.05 0 151 12.0 Put 1.37 1.44 1.44 -0.14 48 351 13.0 Put 1.80 1.88 2.12 0.06 0 764 14.0 Put 2.32 2.40 3.30 0.66 0 324 15.0 Put 2.90 2.99 3.30 0.03 0 1,066 16.0 Put 3.55 3.70 4.65 0.66 0 1,148 17.0 Put 4.30 4.40 5.80 1.03 0 186 18.0 Put 4.95 5.35 5.70 0.11 0 534 19.0 Put 5.75 6.30 6.55 0.11 0 295 20.0 Put 6.65 7.20 6.85 -0.49 5 176 21.0 Put 7.45 8.15 7.75 -0.50 0 520 22.0 Put 8.35 9.10 8.11 -1.07 0 1,056 23.0 Put 9.25 10.05 9.05 -1.07 0 619 24.0 Put 10.20 11.00 11.25 0.17 0 161 25.0 Put 11.15 11.95 12.25 0.21 0 711 26.0 Put 12.10 12.95 13.00 -0.01 0 66 27.0 Put 13.05 13.90 12.70 -1.29 0 147 28.0 Put 14.00 14.90 11.45 -3.52 0 47 29.0 Put 15.00 15.85 16.07 0.12 0 172 30.0 Put 16.00 16.60 16.50 -0.44 1 106 31.0 Put 16.95 17.85 19.32 1.39 0 6 32.0 Put 17.90 18.85 18.15 -0.77 0 72 33.0 Put 18.90 19.80 12.72 -7.19 0 260 34.0 Put 19.90 20.80 17.50 -3.40 0 194 35.0 Put 20.90 21.80 21.35 -0.54 0 327 36.0 Put 21.85 22.80 17.10 -5.78 0 844 37.0 Put 22.85 23.80 24.50 0.63 0 1,761 38.0 Put 23.85 24.80 25.30 0.44 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 129 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.75 12.95 10.92 -1.25 0 1 2.0 Call 11.70 11.95 9.89 -1.28 0 0 3.0 Call 10.75 10.95 9.11 -1.06 0 1 4.0 Call 9.60 10.00 8.15 -1.03 0 1 5.0 Call 8.75 9.00 6.95 -1.26 0 28 6.0 Call 7.80 8.05 7.92 0.64 0 1,117 7.0 Call 6.90 7.15 6.30 -0.08 0 500 8.0 Call 6.10 6.20 4.35 -1.18 0 510 9.0 Call 5.25 5.40 5.26 0.52 1 45 10.0 Call 4.50 4.65 4.55 0.52 21 1,217 11.0 Call 3.85 3.95 3.85 0.49 110 1,000 12.0 Call 3.25 3.30 3.25 0.45 35 384 13.0 Call 2.72 2.79 2.65 0.36 98 670 14.0 Call 2.25 2.29 2.23 0.34 26 1,029 15.0 Call 1.86 1.93 1.86 0.34 162 1,488 16.0 Call 1.53 1.60 1.56 0.29 112 450 17.0 Call 1.25 1.34 1.30 0.26 118 1,591 18.0 Call 1.03 1.11 1.06 0.22 76 1,623 19.0 Call 0.85 0.93 0.86 0.16 9 1,075 20.0 Call 0.71 0.75 0.73 0.14 335 3,333 21.0 Call 0.59 0.65 0.62 0.13 8 842 22.0 Call 0.50 0.55 0.40 -0.01 0 351 23.0 Call 0.42 0.47 0.45 0.10 6 958 24.0 Call 0.35 0.41 0.37 0.08 10 1,138 25.0 Call 0.31 0.36 0.32 0.06 2 3,138 26.0 Call 0.27 0.31 0.23 0.00 0 859 27.0 Call 0.23 0.28 0.15 -0.05 0 349 28.0 Call 0.20 0.24 0.20 0.02 10 850 29.0 Call 0.18 0.22 0.14 -0.02 0 177 30.0 Call 0.16 0.20 0.19 0.04 16 4,117 31.0 Call 0.14 0.19 0.10 -0.04 0 667 32.0 Call 0.13 0.17 0.13 0.00 0 326 33.0 Call 0.11 0.16 0.19 0.08 0 311 34.0 Call 0.10 0.15 0.08 -0.03 0 865 35.0 Call 0.10 0.14 0.10 0.00 1 1,251 36.0 Call 0.07 0.14 0.25 0.16 0 370 37.0 Call 0.07 0.13 0.10 0.01 0 327 38.0 Call 0.06 0.13 0.22 0.14 0 370 39.0 Call 0.08 0.12 0.09 0.01 0 238 40.0 Call 0.07 0.11 0.09 0.01 0 3,048 41.0 Call 0.06 0.10 0.11 0.04 0 640 42.0 Call 0.06 0.10 0.09 0.02 1 687 43.0 Call 0.05 0.11 0.07 0.00 0 1,031 44.0 Call 0.05 0.10 0.04 -0.03 0 2,489 45.0 Call 0.05 0.09 0.05 -0.01 0 3,901 46.0 Call 0.05 0.09 0.10 0.04 0 572 47.0 Call 0.04 0.09 0.08 0.02 0 62 48.0 Call 0.04 0.08 0.08 0.02 0 755 49.0 Call 0.04 0.08 0.91 0.85 0 98 50.0 Call 0.04 0.07 0.05 -0.01 0 2,265 51.0 Call 0.04 0.08 0.07 0.02 0 394 52.0 Call 0.03 0.08 0.06 0.01 0 328 53.0 Call 0.03 0.07 0.06 0.01 0 232 54.0 Call 0.03 0.07 0.37 0.32 0 164 55.0 Call 0.03 0.07 0.11 0.06 0 555 56.0 Call 0.03 0.07 0.18 0.14 0 293 57.0 Call 0.02 0.07 0.05 0.01 0 204 58.0 Call 0.05 0.07 0.06 0.02 0 403 59.0 Call 0.02 0.07 0.05 0.01 0 244 60.0 Call 0.04 0.06 0.04 0.00 31 3,808 61.0 Call 0.02 0.07 0.04 0.00 0 294 62.0 Call 0.02 0.07 0.05 0.02 0 367 63.0 Call 0.02 0.06 0.05 0.02 0 574 64.0 Call 0.02 0.07 0.05 0.02 0 548 65.0 Call 0.03 0.06 0.04 0.01 0 7,344 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 -0.01 0 5,187 2.0 Put 0.00 0.07 0.02 -0.02 0 746 3.0 Put 0.01 0.09 0.11 0.05 0 277 4.0 Put 0.03 0.11 0.13 0.03 0 1,768 5.0 Put 0.09 0.18 0.15 0.00 0 1,460 6.0 Put 0.16 0.25 0.12 -0.12 1 3,761 7.0 Put 0.31 0.34 0.31 -0.04 10 5,952 8.0 Put 0.45 0.49 0.51 0.00 0 2,591 9.0 Put 0.63 0.68 0.65 -0.08 24 4,618 10.0 Put 0.90 0.93 0.92 -0.10 139 7,826 11.0 Put 1.20 1.25 1.23 -0.12 119 3,022 12.0 Put 1.58 1.63 1.60 -0.18 21 1,157 13.0 Put 2.03 2.09 2.08 -0.19 23 2,136 14.0 Put 2.56 2.63 2.58 -0.28 224 3,079 15.0 Put 3.15 3.30 3.22 -0.27 11 1,699 16.0 Put 3.70 4.05 3.58 -0.64 1 1,727 17.0 Put 4.40 4.75 4.90 -0.09 0 304 18.0 Put 5.15 5.55 6.25 0.47 0 698 19.0 Put 5.90 6.35 7.23 0.60 0 713 20.0 Put 6.75 7.20 7.43 -0.07 0 2,311 21.0 Put 7.60 8.25 9.55 1.15 0 755 22.0 Put 8.55 8.85 8.80 -0.52 1 681 23.0 Put 9.40 10.10 11.65 1.41 0 264 24.0 Put 10.30 11.05 12.60 1.42 0 1,640 25.0 Put 11.35 12.05 13.30 1.16 0 637 26.0 Put 12.15 13.00 14.60 1.50 0 851 27.0 Put 13.30 13.70 13.45 -0.62 2 518 28.0 Put 14.10 14.95 15.02 -0.02 0 750 29.0 Put 15.05 15.90 16.76 0.74 0 45 30.0 Put 16.00 16.90 18.20 1.21 0 971 31.0 Put 17.00 17.90 18.37 0.39 0 269 32.0 Put 17.95 18.85 19.70 0.74 0 127 33.0 Put 18.95 19.85 21.20 1.25 0 62 34.0 Put 19.90 20.85 21.16 0.22 0 98 35.0 Put 20.90 21.85 22.65 0.72 0 226 36.0 Put 21.90 22.80 23.67 0.75 0 123 37.0 Put 22.90 23.80 23.40 -0.51 0 67 38.0 Put 23.85 24.80 22.95 -1.95 0 1,124 39.0 Put 24.85 25.80 26.59 0.69 0 33 40.0 Put 25.85 26.80 26.86 -0.03 0 799 41.0 Put 26.85 27.80 28.74 0.86 0 528 42.0 Put 27.85 28.80 30.24 1.36 0 603 43.0 Put 28.80 29.80 30.05 0.18 0 737 44.0 Put 29.80 30.80 21.05 -9.82 0 153 45.0 Put 30.80 31.80 33.41 1.54 0 319 46.0 Put 31.80 32.80 21.20 -11.66 0 112 47.0 Put 32.80 33.75 35.05 1.19 0 7 48.0 Put 33.80 34.75 21.50 -13.36 0 7 49.0 Put 34.80 35.75 25.85 -10.00 0 2 50.0 Put 35.80 36.75 37.55 0.70 0 52 51.0 Put 36.80 37.75 28.85 -9.00 0 10 52.0 Put 37.80 38.75 26.50 -12.34 0 0 53.0 Put 38.80 39.75 27.50 -12.34 0 0 54.0 Put 39.80 40.75 28.35 -12.49 0 0 55.0 Put 40.80 41.75 29.30 -12.54 0 0 56.0 Put 41.80 42.75 37.00 -5.84 0 0 57.0 Put 42.80 43.75 32.40 -11.43 0 0 58.0 Put 43.80 44.75 0.00 0.00 0 0 59.0 Put 44.75 45.75 34.20 -11.63 0 0 60.0 Put 45.75 46.75 44.90 -1.93 0 1,726 61.0 Put 46.75 47.75 46.05 -1.78 0 481 62.0 Put 47.75 48.75 46.95 -1.88 0 285 63.0 Put 48.75 49.75 37.10 -12.73 0 2 64.0 Put 49.75 50.75 38.00 -12.83 0 0 65.0 Put 50.75 51.75 51.23 -0.60 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 185 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 11.70 12.00 0.00 0.00 0 0 3.0 Call 10.70 10.95 11.32 1.15 0 1 4.0 Call 9.75 10.00 10.38 1.19 0 1 5.0 Call 8.80 9.10 0.00 0.00 0 0 6.0 Call 7.85 8.20 0.00 0.00 0 0 7.0 Call 7.00 7.35 6.50 -0.02 0 24 8.0 Call 6.25 6.40 7.45 1.71 0 1 9.0 Call 5.50 5.65 5.15 0.15 0 0 10.0 Call 4.80 5.00 4.20 -0.14 0 31 11.0 Call 4.20 4.35 3.61 -0.14 0 695 12.0 Call 3.65 3.75 3.10 -0.12 0 410 13.0 Call 3.15 3.25 3.10 0.34 6 97 14.0 Call 2.72 2.81 2.74 0.39 3 89 15.0 Call 2.34 2.39 2.35 0.33 104 372 16.0 Call 2.02 2.10 1.64 -0.10 0 240 17.0 Call 1.73 1.82 1.74 0.25 6 300 18.0 Call 1.49 1.59 1.48 0.18 40 341 19.0 Call 1.29 1.40 1.11 0.00 0 74 20.0 Call 1.12 1.21 1.13 0.17 6 1,011 21.0 Call 0.98 1.06 0.54 -0.30 0 207 22.0 Call 0.86 0.95 0.61 -0.13 0 51 23.0 Call 0.74 0.83 0.78 0.13 16 4 24.0 Call 0.66 0.74 0.39 -0.18 0 5 25.0 Call 0.60 0.67 0.52 0.02 0 323 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.03 0.10 0.00 0.00 0 0 3.0 Put 0.02 0.14 0.12 0.03 0 337 4.0 Put 0.09 0.20 0.29 0.14 0 3 5.0 Put 0.18 0.28 0.24 0.00 1 814 6.0 Put 0.33 0.36 0.36 -0.01 5 630 7.0 Put 0.49 0.53 0.55 0.00 0 1,524 8.0 Put 0.68 0.73 0.71 -0.05 10 1,103 9.0 Put 0.93 0.99 1.08 0.05 0 1,412 10.0 Put 1.23 1.30 1.28 -0.09 204 1,463 11.0 Put 1.60 1.66 1.67 -0.10 3 20 12.0 Put 2.02 2.09 2.08 -0.16 3 333 13.0 Put 2.51 2.58 2.60 -0.17 72 1,326 14.0 Put 3.05 3.15 3.10 -0.25 3 137 15.0 Put 3.65 3.80 3.71 -0.30 9 67 16.0 Put 4.20 4.50 5.45 0.74 0 29 17.0 Put 4.90 5.25 5.45 0.00 0 20 18.0 Put 5.70 6.00 5.77 -0.48 1 481 19.0 Put 6.35 6.80 7.20 0.15 0 162 20.0 Put 7.15 7.75 7.93 0.05 0 513 21.0 Put 8.00 8.50 9.75 1.00 0 459 22.0 Put 8.85 9.50 9.80 0.15 0 1 23.0 Put 9.70 10.45 0.00 0.00 0 0 24.0 Put 10.60 11.35 11.62 0.17 0 188 25.0 Put 11.50 12.30 13.50 1.13 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 199 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.70 9.20 8.40 0.13 0 1 6.0 Call 7.75 8.55 6.00 -1.37 0 15 7.0 Call 6.90 7.45 0.00 0.00 0 0 8.0 Call 6.20 6.55 4.91 -0.86 0 32 9.0 Call 5.50 5.85 6.31 1.27 0 2 10.0 Call 4.90 5.05 5.00 0.59 30 136 11.0 Call 4.25 4.45 2.75 -1.07 0 6 12.0 Call 3.70 3.85 3.20 -0.09 0 60 13.0 Call 3.20 3.40 2.13 -0.73 0 202 14.0 Call 2.81 2.95 2.93 0.49 5 27 15.0 Call 2.44 2.56 2.51 0.37 1 228 16.0 Call 2.11 2.24 2.08 0.23 8 352 17.0 Call 1.84 1.95 1.84 0.24 5 546 18.0 Call 1.61 1.71 1.06 -0.33 0 128 19.0 Call 1.36 1.51 1.39 0.19 0 68 20.0 Call 1.23 1.33 1.12 0.06 0 548 21.0 Call 1.09 1.17 0.93 0.00 0 282 22.0 Call 0.96 1.04 0.53 -0.28 0 713 23.0 Call 0.83 0.93 0.49 -0.23 0 35 24.0 Call 0.75 0.83 0.78 0.14 0 140 25.0 Call 0.66 0.74 0.37 -0.19 0 2,972 26.0 Call 0.59 0.66 0.67 0.16 0 111 27.0 Call 0.53 0.60 0.47 0.01 0 57 28.0 Call 0.48 0.54 0.35 -0.06 0 1,759 29.0 Call 0.43 0.49 0.32 -0.04 0 87 30.0 Call 0.36 0.48 0.37 0.03 1 400 31.0 Call 0.33 0.44 1.18 0.86 0 12 32.0 Call 0.30 0.41 0.24 -0.06 0 65 33.0 Call 0.28 0.39 0.24 -0.04 0 59 34.0 Call 0.25 0.36 0.23 -0.03 0 5 35.0 Call 0.23 0.34 0.17 -0.07 0 424 36.0 Call 0.20 0.33 0.23 0.00 0 10 37.0 Call 0.19 0.31 0.22 0.01 0 273 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.19 0.32 0.34 0.06 0 2,246 6.0 Put 0.33 0.43 0.50 0.09 0 347 7.0 Put 0.48 0.59 0.59 0.00 0 1,313 8.0 Put 0.70 0.80 1.00 0.17 0 644 9.0 Put 0.98 1.07 1.12 0.03 0 321 10.0 Put 1.31 1.38 1.49 0.03 0 165 11.0 Put 1.73 1.76 2.35 0.47 0 83 12.0 Put 2.12 2.20 2.19 -0.15 1 101 13.0 Put 2.60 2.70 2.90 0.00 0 600 14.0 Put 3.15 3.30 3.30 -0.16 1 60 15.0 Put 3.75 3.90 4.15 0.00 0 155 16.0 Put 4.40 4.55 4.90 0.06 0 71 17.0 Put 5.10 5.25 5.15 -0.44 0 297 18.0 Put 5.75 6.20 6.37 0.01 0 73 19.0 Put 6.50 6.90 7.09 -0.07 0 368 20.0 Put 7.30 7.85 8.23 0.23 0 60 21.0 Put 8.10 8.70 8.85 -0.01 0 202 22.0 Put 8.95 9.35 6.85 -2.89 0 3 23.0 Put 9.80 10.50 11.90 1.27 0 407 24.0 Put 10.70 11.30 6.01 -5.52 0 4 25.0 Put 11.60 12.35 12.50 0.05 0 5 26.0 Put 12.50 13.30 12.05 -1.33 0 6 27.0 Put 13.40 14.25 12.80 -1.53 0 21 28.0 Put 14.35 15.20 12.22 -3.05 0 2 29.0 Put 15.30 16.15 0.00 0.00 0 0 30.0 Put 16.20 17.15 18.10 0.92 0 15 31.0 Put 17.20 18.10 0.00 0.00 0 0 32.0 Put 18.15 19.05 18.25 -0.88 0 10 33.0 Put 19.10 20.05 11.00 -9.10 0 2 34.0 Put 20.05 21.00 12.10 -8.98 0 1 35.0 Put 21.05 22.00 22.04 -0.01 0 76 36.0 Put 22.00 23.00 22.62 -0.41 0 74 37.0 Put 23.00 23.95 24.00 -0.01 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 290 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.90 6.15 4.40 -0.90 0 615 10.0 Call 5.30 5.50 4.58 -0.14 0 24 11.0 Call 4.75 4.95 4.80 0.60 6 60 12.0 Call 4.20 4.45 4.10 0.38 1 9 13.0 Call 3.75 4.00 3.45 0.06 0 873 14.0 Call 3.40 3.55 3.05 0.00 0 14 15.0 Call 3.00 3.25 2.63 -0.10 0 64 16.0 Call 2.61 2.89 1.85 -0.56 0 177 17.0 Call 2.38 2.66 2.49 0.34 1 1,536 18.0 Call 2.16 2.30 2.20 0.25 1 2,013 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.35 1.54 1.57 0.02 141 509 10.0 Put 1.73 1.95 2.29 0.32 0 188 11.0 Put 2.02 2.52 3.12 0.67 0 22 12.0 Put 2.70 3.05 2.70 -0.27 14 28 13.0 Put 3.00 3.50 3.69 0.07 1 56 14.0 Put 3.50 4.20 3.61 -0.67 0 3 15.0 Put 4.05 4.85 4.97 0.04 0 33 16.0 Put 4.80 5.50 5.32 -0.28 0 4 17.0 Put 5.35 6.35 6.55 0.23 0 1 18.0 Put 6.05 7.05 5.95 -1.15 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 493 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.65 13.10 10.60 -1.57 0 15 2.0 Call 11.65 12.10 10.45 -0.72 0 16 3.0 Call 10.70 11.20 8.85 -1.38 0 39 4.0 Call 9.85 10.80 10.70 1.33 0 3 5.0 Call 9.00 9.50 8.37 -0.18 0 85 6.0 Call 8.35 8.70 8.35 0.60 16 32 7.0 Call 7.65 8.10 6.10 -0.90 0 64 8.0 Call 7.05 7.50 7.42 0.96 1 515 9.0 Call 6.45 6.90 6.58 0.62 23 346 10.0 Call 5.95 6.35 6.07 0.60 181 737 11.0 Call 5.50 5.75 5.52 0.49 378 1,891 12.0 Call 5.20 5.50 5.20 0.58 21 4,964 13.0 Call 4.60 4.95 4.75 0.42 17 6,142 14.0 Call 4.25 4.60 4.60 0.55 14 4,502 15.0 Call 3.95 4.30 4.07 0.30 151 6,760 16.0 Call 3.65 4.00 2.69 -0.81 0 470 17.0 Call 3.45 3.70 3.15 -0.07 0 270 18.0 Call 3.15 3.45 2.98 0.04 0 364 19.0 Call 2.91 3.25 2.58 -0.09 0 371 20.0 Call 2.73 2.90 2.79 0.40 53 5,002 21.0 Call 2.47 2.95 2.20 -0.05 0 286 22.0 Call 2.35 2.77 2.03 -0.07 0 276 23.0 Call 2.20 2.56 2.30 0.29 61 373 24.0 Call 2.07 2.35 1.65 -0.27 0 322 25.0 Call 1.95 2.22 2.17 0.34 29 2,917 26.0 Call 1.80 2.17 1.75 0.01 0 675 27.0 Call 1.72 2.16 1.85 0.20 15 471 28.0 Call 1.60 1.94 2.42 0.86 1 364 29.0 Call 1.48 1.79 1.29 -0.18 0 498 30.0 Call 1.55 1.69 1.55 0.17 1 2,209 31.0 Call 1.36 1.61 0.94 -0.36 0 298 32.0 Call 1.23 1.59 1.15 -0.06 0 219 33.0 Call 1.33 1.45 1.14 0.00 0 241 34.0 Call 0.88 1.33 1.01 -0.07 0 399 35.0 Call 1.12 1.50 0.82 -0.20 2 2,216 36.0 Call 0.93 1.27 1.20 0.25 156 137 37.0 Call 0.51 1.38 1.06 0.13 1 95 38.0 Call 0.61 1.17 0.75 -0.16 0 704 39.0 Call 0.85 1.70 0.93 0.05 1 192 40.0 Call 0.85 1.15 0.90 0.04 1 3,483 41.0 Call 0.60 2.25 0.68 -0.16 0 82 42.0 Call 0.17 1.21 0.95 0.14 0 371 43.0 Call 0.16 1.15 0.87 0.08 9 509 44.0 Call 0.41 1.45 0.90 0.12 0 116 45.0 Call 0.45 1.06 0.47 -0.29 0 1,758 46.0 Call 0.12 2.08 0.55 -0.19 0 57 47.0 Call 0.33 2.05 0.70 -0.02 0 37 48.0 Call 0.32 2.02 0.65 -0.05 0 49 49.0 Call 0.09 2.00 1.58 0.89 0 29 50.0 Call 0.53 0.91 0.75 0.08 5 1,862 51.0 Call 0.23 0.98 0.68 0.03 0 86 52.0 Call 0.07 1.93 0.65 0.02 0 49 53.0 Call 0.09 1.91 0.63 0.01 0 50 54.0 Call 0.07 1.89 0.55 -0.05 0 22 55.0 Call 0.45 1.08 0.41 -0.17 0 1,380 56.0 Call 0.52 0.71 0.58 0.02 0 59 57.0 Call 0.13 1.83 0.58 0.03 0 9 58.0 Call 0.11 1.82 0.57 0.04 0 38 59.0 Call 0.10 1.80 0.56 0.05 0 26 60.0 Call 0.32 0.59 0.44 -0.05 0 793 61.0 Call 0.21 1.77 0.50 0.02 0 16 62.0 Call 0.35 1.76 0.50 0.04 2 225 63.0 Call 0.20 0.90 0.40 -0.04 0 561 64.0 Call 0.10 0.90 0.36 -0.07 0 77 65.0 Call 0.36 0.50 0.47 0.06 64 9,721 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.15 0.25 0.23 0.05 0 672 3.0 Put 0.14 0.44 0.33 -0.05 0 483 4.0 Put 0.05 1.43 0.50 -0.10 0 37 5.0 Put 0.52 0.83 0.78 -0.03 0 458 6.0 Put 0.60 1.99 1.20 0.18 0 121 7.0 Put 1.28 1.57 1.57 0.29 0 99 8.0 Put 1.19 1.94 1.60 -0.15 5 1,727 9.0 Put 1.50 3.10 2.31 0.07 0 194 10.0 Put 2.37 3.20 3.05 0.31 0 760 11.0 Put 2.96 3.35 2.85 -0.43 2 343 12.0 Put 3.50 3.90 3.70 -0.15 9 320 13.0 Put 4.00 4.45 4.25 -0.29 3 158 14.0 Put 4.00 5.90 3.55 -1.68 14 331 15.0 Put 5.35 5.70 5.50 -0.42 2 655 16.0 Put 5.75 7.25 6.60 -0.02 0 251 17.0 Put 5.50 8.00 7.50 0.19 0 115 18.0 Put 7.40 8.70 7.57 -0.44 5 184 19.0 Put 6.90 9.50 8.35 -0.35 0 105 20.0 Put 7.65 10.30 10.20 0.80 0 297 21.0 Put 9.35 11.10 11.65 1.43 0 257 22.0 Put 9.20 11.95 10.80 -0.25 0 160 23.0 Put 10.00 11.55 11.05 -0.88 0 95 24.0 Put 10.85 13.60 13.36 0.54 0 117 25.0 Put 12.90 14.45 13.15 -0.55 5 1,690 26.0 Put 12.50 15.35 15.78 1.19 0 178 27.0 Put 13.40 16.20 16.23 0.76 0 347 28.0 Put 14.25 17.10 17.20 0.84 0 137 29.0 Put 15.15 18.00 17.53 0.28 0 97 30.0 Put 16.05 18.90 19.10 0.96 0 193 31.0 Put 16.95 19.80 18.89 -0.14 0 7 32.0 Put 17.90 20.70 20.25 0.33 0 166 33.0 Put 18.80 21.60 21.28 0.44 0 9 34.0 Put 19.75 22.55 21.61 -0.15 0 11 35.0 Put 20.70 23.45 22.74 0.06 0 115 36.0 Put 21.65 24.40 25.02 1.41 0 53 37.0 Put 22.60 25.30 23.59 -0.98 0 12 38.0 Put 23.55 26.25 25.10 -0.43 0 54 39.0 Put 24.50 27.20 27.45 0.96 0 34 40.0 Put 25.45 28.15 26.00 -1.45 0 1,019 41.0 Put 26.45 29.05 29.67 1.25 0 22 42.0 Put 27.40 30.00 28.24 -1.14 0 242 43.0 Put 28.40 30.95 30.00 -0.35 0 38 44.0 Put 29.35 31.90 24.79 -6.54 0 40 45.0 Put 30.35 32.85 33.56 1.26 0 21 46.0 Put 31.35 33.85 32.28 -0.99 0 9 47.0 Put 32.30 34.80 33.06 -1.18 0 90 48.0 Put 33.30 35.75 34.27 -0.95 0 125 49.0 Put 34.30 36.70 33.70 -2.49 0 16 50.0 Put 35.30 37.65 37.95 0.78 0 33 51.0 Put 36.30 38.70 37.14 -1.00 0 5 52.0 Put 37.25 39.70 38.59 -0.53 0 131 53.0 Put 38.25 40.65 0.00 0.00 0 0 54.0 Put 39.20 41.65 40.68 -0.40 0 204 55.0 Put 40.20 42.65 41.32 -0.73 0 12 56.0 Put 41.20 43.65 42.03 -1.00 0 399 57.0 Put 42.20 44.60 43.50 -0.51 0 8 58.0 Put 43.15 45.60 36.59 -8.41 0 8 59.0 Put 44.15 46.60 45.60 -0.38 0 6 60.0 Put 45.15 47.60 46.24 -0.72 0 474 61.0 Put 46.10 48.60 36.45 -11.50 0 154 62.0 Put 47.00 49.60 40.25 -8.68 0 9 63.0 Put 47.80 50.60 40.30 -9.62 0 120 64.0 Put 48.95 51.60 0.00 0.00 0 0 65.0 Put 49.90 52.60 50.70 -1.19 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 857 Days to Expiration Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. September 14, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.51 12.54 12.49 0.00 0.00 7200X4800 0.00 0.00 32,859 Wed Sep 14 2022 6:07:59 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 16 2022 2 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.25 11.60 10.60 0.00 0 0 2.0 Call 10.35 10.60 11.40 0.00 0 1 3.0 Call 9.30 9.60 0.00 0.00 0 0 4.0 Call 8.20 8.75 8.70 0.00 0 0 5.0 Call 7.25 7.75 9.08 0.00 0 21 6.0 Call 6.40 6.55 8.56 0.00 0 1,829 7.0 Call 5.40 5.55 6.75 0.00 0 470 7.5 Call 4.80 5.15 5.55 0.00 0 0 8.0 Call 4.30 4.65 5.07 0.00 0 17 8.5 Call 3.70 4.10 3.51 0.00 0 20 9.0 Call 3.15 3.60 3.96 0.00 0 6 9.5 Call 2.84 3.10 2.96 0.00 0 9 10.0 Call 2.23 2.59 2.79 0.00 0 972 10.5 Call 1.88 2.10 2.36 0.00 0 25 11.0 Call 1.43 1.59 2.76 0.00 0 233 11.5 Call 1.03 1.14 1.07 0.00 0 496 12.0 Call 0.65 0.72 0.67 0.00 0 5,561 12.5 Call 0.35 0.40 0.37 0.00 0 2,022 13.0 Call 0.17 0.20 0.19 0.00 0 3,431 13.5 Call 0.07 0.10 0.09 0.00 0 3,763 14.0 Call 0.03 0.05 0.04 0.00 0 11,605 14.5 Call 0.02 0.03 0.03 0.00 0 3,663 15.0 Call 0.01 0.03 0.01 0.00 0 9,253 15.5 Call 0.01 0.06 0.02 0.00 0 1,069 16.0 Call 0.01 0.02 0.01 0.00 0 4,183 16.5 Call 0.00 0.02 0.01 0.00 0 387 17.0 Call 0.00 0.01 0.02 0.00 0 2,392 17.5 Call 0.00 0.03 0.02 0.00 0 824 18.0 Call 0.00 0.01 0.01 0.00 0 3,675 18.5 Call 0.00 0.03 0.06 0.00 0 400 19.0 Call 0.00 0.03 0.02 0.00 0 2,229 20.0 Call 0.00 0.01 0.02 0.00 0 5,262 21.0 Call 0.00 0.03 0.01 0.00 0 1,234 22.0 Call 0.00 0.03 0.04 0.00 0 1,029 23.0 Call 0.00 0.02 0.01 0.00 0 1,371 24.0 Call 0.00 0.03 0.01 0.00 0 1,269 25.0 Call 0.00 0.03 0.01 0.00 0 1,984 26.0 Call 0.00 0.01 0.20 0.00 0 540 27.0 Call 0.00 0.03 0.04 0.00 0 635 28.0 Call 0.00 0.03 0.16 0.00 0 892 29.0 Call 0.00 0.03 0.01 0.00 0 472 30.0 Call 0.00 0.02 0.01 0.00 0 3,279 31.0 Call 0.00 0.03 0.02 0.00 0 516 32.0 Call 0.00 0.03 0.02 0.00 0 611 33.0 Call 0.00 0.03 0.03 0.00 0 527 34.0 Call 0.00 0.03 0.01 0.00 0 376 35.0 Call 0.00 0.02 0.01 0.00 0 1,171 36.0 Call 0.00 0.02 0.09 0.00 0 538 37.0 Call 0.00 0.02 0.06 0.00 0 643 38.0 Call 0.00 0.02 0.02 0.00 0 414 39.0 Call 0.00 0.02 0.01 0.00 0 769 40.0 Call 0.00 0.01 0.01 0.00 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.00 0 165 2.0 Put 0.00 0.01 0.03 0.00 0 562 3.0 Put 0.00 0.01 0.01 0.00 0 202 4.0 Put 0.00 0.02 0.01 0.00 0 149 5.0 Put 0.00 0.01 0.02 0.00 0 2,256 6.0 Put 0.00 0.03 0.02 0.00 0 249 7.0 Put 0.00 0.03 0.01 0.00 0 3,176 7.5 Put 0.00 0.01 0.02 0.00 0 2,247 8.0 Put 0.00 0.01 0.01 0.00 0 5,284 8.5 Put 0.00 0.01 0.02 0.00 0 878 9.0 Put 0.00 0.01 0.01 0.00 0 6,813 9.5 Put 0.00 0.02 0.01 0.00 0 2,843 10.0 Put 0.01 0.02 0.02 0.00 0 9,454 10.5 Put 0.02 0.04 0.03 0.00 0 3,946 11.0 Put 0.05 0.06 0.07 0.00 0 7,977 11.5 Put 0.10 0.12 0.11 0.00 0 3,895 12.0 Put 0.19 0.22 0.19 0.00 0 14,618 12.5 Put 0.37 0.42 0.39 0.00 0 1,955 13.0 Put 0.68 0.74 0.70 0.00 0 16,472 13.5 Put 1.03 1.16 1.10 0.00 0 1,121 14.0 Put 1.38 1.60 1.57 0.00 0 5,039 14.5 Put 1.94 2.12 2.02 0.00 0 589 15.0 Put 2.33 2.61 2.61 0.00 0 3,573 15.5 Put 2.98 3.15 2.74 0.00 0 324 16.0 Put 3.45 3.60 3.65 0.00 0 2,297 16.5 Put 3.90 4.25 4.95 0.00 0 26 17.0 Put 4.45 4.60 4.40 0.00 0 5,064 17.5 Put 4.90 5.20 3.70 0.00 0 1 18.0 Put 5.45 5.65 5.15 0.00 0 2,363 18.5 Put 5.90 6.15 5.49 0.00 0 2 19.0 Put 6.45 6.60 6.05 0.00 0 1,146 20.0 Put 7.45 7.60 7.20 0.00 0 2,213 21.0 Put 8.45 8.60 7.83 0.00 0 276 22.0 Put 9.45 9.60 9.20 0.00 0 608 23.0 Put 10.45 10.60 9.91 0.00 0 534 24.0 Put 11.45 11.65 11.40 0.00 0 317 25.0 Put 12.45 12.60 12.60 0.00 0 933 26.0 Put 13.45 13.60 13.25 0.00 0 321 27.0 Put 14.40 14.60 14.05 0.00 0 218 28.0 Put 15.40 15.65 15.17 0.00 0 241 29.0 Put 16.40 16.60 16.84 0.00 0 243 30.0 Put 16.80 17.70 16.27 0.00 0 154 31.0 Put 17.70 18.70 17.19 0.00 0 356 32.0 Put 18.15 19.70 19.65 0.00 0 48 33.0 Put 19.45 20.70 20.60 0.00 0 2 34.0 Put 20.45 21.70 19.37 0.00 0 3 35.0 Put 21.45 22.70 21.85 0.00 0 1 36.0 Put 22.65 23.70 22.84 0.00 0 0 37.0 Put 23.05 24.75 24.20 0.00 0 87 38.0 Put 24.45 25.70 25.75 0.00 0 141 39.0 Put 25.55 26.80 26.40 0.00 0 0 40.0 Put 26.45 27.70 27.58 0.00 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.60 8.04 0.00 0 0 6.0 Call 6.35 6.60 0.00 0.00 0 0 7.0 Call 5.30 5.60 0.00 0.00 0 0 7.5 Call 4.80 5.10 0.00 0.00 0 0 8.0 Call 4.00 4.60 0.00 0.00 0 0 8.5 Call 3.75 4.15 0.00 0.00 0 0 9.0 Call 3.40 3.60 3.07 0.00 0 2 9.5 Call 2.66 3.15 0.00 0.00 0 0 10.0 Call 2.12 2.66 3.20 0.00 0 7 10.5 Call 2.03 2.17 2.70 0.00 0 3 11.0 Call 1.57 1.73 2.74 0.00 0 7 11.5 Call 1.22 1.31 1.48 0.00 0 65 12.0 Call 0.88 0.96 0.93 0.00 0 146 12.5 Call 0.61 0.66 0.66 0.00 0 333 13.0 Call 0.41 0.46 0.45 0.00 0 575 13.5 Call 0.26 0.30 0.28 0.00 0 568 14.0 Call 0.18 0.20 0.19 0.00 0 1,097 14.5 Call 0.11 0.14 0.11 0.00 0 1,082 15.0 Call 0.07 0.10 0.08 0.00 0 1,310 15.5 Call 0.05 0.07 0.07 0.00 0 1,538 16.0 Call 0.04 0.06 0.05 0.00 0 1,077 16.5 Call 0.02 0.06 0.04 0.00 0 61 17.0 Call 0.01 0.06 0.03 0.00 0 84 17.5 Call 0.02 0.05 0.03 0.00 0 680 18.0 Call 0.02 0.04 0.04 0.00 0 21 18.5 Call 0.01 0.04 0.02 0.00 0 113 19.0 Call 0.01 0.04 0.03 0.00 0 5 19.5 Call 0.01 0.05 0.03 0.00 0 32 20.0 Call 0.00 0.03 0.02 0.00 0 81 21.0 Call 0.00 0.04 0.02 0.00 0 6 22.0 Call 0.00 0.04 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.03 0.00 0 26 6.0 Put 0.00 0.05 0.00 0.00 0 0 7.0 Put 0.01 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.01 0.00 0 15 8.0 Put 0.00 0.03 0.02 0.00 0 436 8.5 Put 0.01 0.05 0.04 0.00 0 23 9.0 Put 0.03 0.04 0.03 0.00 0 168 9.5 Put 0.05 0.07 0.05 0.00 0 198 10.0 Put 0.07 0.10 0.08 0.00 0 299 10.5 Put 0.11 0.15 0.12 0.00 0 2,852 11.0 Put 0.18 0.22 0.20 0.00 0 1,445 11.5 Put 0.29 0.33 0.32 0.00 0 2,443 12.0 Put 0.44 0.48 0.46 0.00 0 992 12.5 Put 0.65 0.70 0.64 0.00 0 5,943 13.0 Put 0.94 1.00 0.92 0.00 0 382 13.5 Put 1.28 1.36 1.30 0.00 0 261 14.0 Put 1.66 1.76 1.68 0.00 0 200 14.5 Put 2.07 2.23 2.17 0.00 0 178 15.0 Put 2.54 2.68 2.62 0.00 0 106 15.5 Put 3.00 3.20 2.79 0.00 0 37 16.0 Put 3.45 3.70 2.40 0.00 0 26 16.5 Put 3.95 4.25 4.28 0.00 0 1 17.0 Put 4.45 4.75 4.05 0.00 0 0 17.5 Put 4.95 5.35 5.73 0.00 0 44 18.0 Put 5.40 5.75 4.30 0.00 0 12 18.5 Put 5.90 6.20 5.50 0.00 0 13 19.0 Put 6.40 6.70 7.21 0.00 0 1 19.5 Put 6.90 7.20 5.30 0.00 0 33 20.0 Put 7.40 7.70 8.34 0.00 0 22 21.0 Put 8.35 8.80 7.35 0.00 0 1 22.0 Put 9.40 9.75 10.23 0.00 0 16 23.0 Put 10.40 10.65 11.22 0.00 0 13 24.0 Put 11.40 11.65 10.75 0.00 0 3 25.0 Put 12.40 12.70 10.91 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.10 7.70 8.82 0.00 0 10 6.0 Call 6.30 6.75 0.00 0.00 0 0 7.0 Call 5.35 5.65 7.48 0.00 0 25 8.0 Call 4.15 4.75 5.45 0.00 0 7 9.0 Call 3.40 3.70 2.85 0.00 0 5 10.0 Call 2.57 2.73 2.59 0.00 0 124 11.0 Call 1.72 1.84 1.81 0.00 0 91 12.0 Call 1.06 1.13 1.05 0.00 0 318 13.0 Call 0.58 0.63 0.63 0.00 0 1,006 14.0 Call 0.29 0.33 0.33 0.00 0 2,278 15.0 Call 0.14 0.18 0.24 0.00 0 1,826 16.0 Call 0.08 0.10 0.09 0.00 0 1,819 17.0 Call 0.04 0.07 0.06 0.00 0 1,385 18.0 Call 0.02 0.06 0.04 0.00 0 1,673 19.0 Call 0.02 0.04 0.04 0.00 0 212 20.0 Call 0.01 0.04 0.05 0.00 0 1,362 21.0 Call 0.00 0.05 0.03 0.00 0 240 22.0 Call 0.02 0.03 0.02 0.00 0 492 23.0 Call 0.01 0.03 0.02 0.00 0 280 24.0 Call 0.00 0.03 0.06 0.00 0 337 25.0 Call 0.00 0.02 0.01 0.00 0 1,028 26.0 Call 0.01 0.03 0.02 0.00 0 633 27.0 Call 0.00 0.03 0.03 0.00 0 203 28.0 Call 0.00 0.03 0.05 0.00 0 180 29.0 Call 0.00 0.03 0.09 0.00 0 400 30.0 Call 0.00 0.02 0.01 0.00 0 853 31.0 Call 0.00 0.03 0.06 0.00 0 496 32.0 Call 0.00 0.02 0.02 0.00 0 1,348 33.0 Call 0.00 0.05 0.19 0.00 0 788 34.0 Call 0.00 0.04 0.02 0.00 0 194 35.0 Call 0.00 0.04 0.10 0.00 0 154 36.0 Call 0.01 0.02 0.03 0.00 0 334 37.0 Call 0.00 0.03 0.01 0.00 0 188 38.0 Call 0.00 0.04 0.05 0.00 0 469 39.0 Call 0.00 0.03 0.04 0.00 0 165 40.0 Call 0.00 0.06 0.05 0.00 0 252 41.0 Call 0.00 0.05 0.05 0.00 0 641 42.0 Call 0.00 0.06 0.01 0.00 0 109 43.0 Call 0.00 0.06 0.15 0.00 0 225 44.0 Call 0.00 0.03 0.02 0.00 0 690 45.0 Call 0.00 0.05 0.01 0.00 0 166 46.0 Call 0.00 0.03 0.21 0.00 0 6 47.0 Call 0.00 0.06 0.04 0.00 0 44 48.0 Call 0.00 0.06 0.05 0.00 0 10 49.0 Call 0.00 0.06 0.18 0.00 0 9 50.0 Call 0.00 0.03 0.04 0.00 0 539 51.0 Call 0.00 0.03 0.26 0.00 0 227 52.0 Call 0.00 0.06 0.01 0.00 0 71 53.0 Call 0.00 0.06 0.07 0.00 0 35 54.0 Call 0.00 0.06 0.07 0.00 0 12 55.0 Call 0.00 0.03 0.16 0.00 0 127 56.0 Call 0.00 0.01 0.03 0.00 0 550 60.0 Call 0.00 0.05 0.01 0.00 0 292 65.0 Call 0.00 0.05 0.01 0.00 0 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.03 0.00 0 5,792 6.0 Put 0.00 0.04 0.05 0.00 0 95 7.0 Put 0.01 0.09 0.03 0.00 0 1,148 8.0 Put 0.04 0.06 0.06 0.00 0 644 9.0 Put 0.09 0.10 0.10 0.00 0 1,551 10.0 Put 0.18 0.19 0.17 0.00 0 26,719 11.0 Put 0.31 0.35 0.35 0.00 0 5,346 12.0 Put 0.62 0.66 0.65 0.00 0 2,275 13.0 Put 1.13 1.17 1.12 0.00 0 4,591 14.0 Put 1.81 1.91 1.83 0.00 0 6,137 15.0 Put 2.62 2.79 2.70 0.00 0 1,266 16.0 Put 3.55 3.70 3.60 0.00 0 942 17.0 Put 4.45 4.75 4.35 0.00 0 683 18.0 Put 5.40 5.80 4.33 0.00 0 1,211 19.0 Put 6.45 6.70 6.00 0.00 0 1,426 20.0 Put 7.40 7.70 6.32 0.00 0 6,335 21.0 Put 8.35 8.80 7.20 0.00 0 840 22.0 Put 9.30 9.80 9.02 0.00 0 476 23.0 Put 10.40 10.65 9.15 0.00 0 465 24.0 Put 11.35 11.75 12.47 0.00 0 451 25.0 Put 12.30 12.75 11.15 0.00 0 888 26.0 Put 13.35 13.70 13.95 0.00 0 171 27.0 Put 14.40 14.70 14.75 0.00 0 61 28.0 Put 15.40 15.65 14.80 0.00 0 302 29.0 Put 16.40 16.70 13.95 0.00 0 61 30.0 Put 17.00 17.75 16.20 0.00 0 173 31.0 Put 18.00 18.70 17.95 0.00 0 182 32.0 Put 19.00 19.70 18.30 0.00 0 345 33.0 Put 20.00 20.75 19.21 0.00 0 110 34.0 Put 21.00 21.75 21.00 0.00 0 129 35.0 Put 22.00 22.75 21.10 0.00 0 31 36.0 Put 23.00 23.75 23.60 0.00 0 9 37.0 Put 24.00 24.75 24.75 0.00 0 1 38.0 Put 25.00 25.75 20.58 0.00 0 5 39.0 Put 26.00 26.75 26.55 0.00 0 6 40.0 Put 27.00 27.75 27.22 0.00 0 5 41.0 Put 28.00 28.75 27.70 0.00 0 2 42.0 Put 29.00 29.75 18.40 0.00 0 17 43.0 Put 30.00 30.75 19.32 0.00 0 19 44.0 Put 31.00 31.75 29.95 0.00 0 0 45.0 Put 32.00 32.75 30.60 0.00 0 10 46.0 Put 33.00 33.75 21.40 0.00 0 23 47.0 Put 34.00 34.75 24.50 0.00 0 5 48.0 Put 35.00 35.75 23.05 0.00 0 0 49.0 Put 36.00 36.75 34.70 0.00 0 0 50.0 Put 37.00 37.75 34.85 0.00 0 1,163 51.0 Put 38.00 38.75 0.00 0.00 0 0 52.0 Put 39.00 39.75 26.60 0.00 0 0 53.0 Put 40.00 40.75 0.00 0.00 0 0 54.0 Put 41.00 41.75 31.05 0.00 0 0 55.0 Put 42.00 42.75 31.34 0.00 0 0 56.0 Put 43.00 43.75 29.35 0.00 0 0 60.0 Put 47.00 47.80 34.50 0.00 0 0 65.0 Put 52.00 52.95 38.20 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.70 0.00 0.00 0 0 7.0 Call 5.30 5.65 0.00 0.00 0 0 8.0 Call 4.40 4.70 4.12 0.00 0 0 8.5 Call 3.90 4.25 0.00 0.00 0 0 9.0 Call 3.45 3.75 0.00 0.00 0 0 9.5 Call 3.05 3.20 3.57 0.00 0 12 10.0 Call 2.44 2.80 0.00 0.00 0 0 10.5 Call 2.19 2.43 0.00 0.00 0 0 11.0 Call 1.81 1.96 2.91 0.00 0 5 11.5 Call 1.48 1.60 2.03 0.00 0 56 12.0 Call 1.18 1.27 2.24 0.00 0 59 12.5 Call 0.93 1.00 0.92 0.00 0 84 13.0 Call 0.72 0.77 0.76 0.00 0 107 13.5 Call 0.53 0.59 0.56 0.00 0 134 14.0 Call 0.40 0.46 0.45 0.00 0 373 14.5 Call 0.30 0.35 0.33 0.00 0 186 15.0 Call 0.22 0.27 0.24 0.00 0 173 15.5 Call 0.15 0.21 0.19 0.00 0 67 16.0 Call 0.12 0.16 0.24 0.00 0 16 16.5 Call 0.09 0.13 0.25 0.00 0 35 17.0 Call 0.07 0.10 0.23 0.00 0 82 17.5 Call 0.05 0.09 0.12 0.00 0 3 18.0 Call 0.04 0.08 0.10 0.00 0 36 18.5 Call 0.02 0.08 0.03 0.00 0 3 19.0 Call 0.02 0.08 0.06 0.00 0 6 20.0 Call 0.01 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.00 0.00 0 0 23.0 Call 0.00 0.06 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.04 0.00 0 32 7.0 Put 0.01 0.08 0.04 0.00 0 5 8.0 Put 0.04 0.11 0.10 0.00 0 13 8.5 Put 0.08 0.11 0.19 0.00 0 8 9.0 Put 0.11 0.15 0.07 0.00 0 18 9.5 Put 0.16 0.19 0.10 0.00 0 38 10.0 Put 0.23 0.26 0.26 0.00 0 4,222 10.5 Put 0.31 0.35 0.35 0.00 0 19 11.0 Put 0.42 0.45 0.45 0.00 0 150 11.5 Put 0.57 0.62 0.62 0.00 0 89 12.0 Put 0.76 0.81 0.79 0.00 0 156 12.5 Put 0.99 1.05 1.01 0.00 0 57 13.0 Put 1.27 1.32 1.28 0.00 0 365 13.5 Put 1.57 1.66 1.55 0.00 0 50 14.0 Put 1.93 2.04 2.03 0.00 0 71 14.5 Put 2.26 2.44 1.50 0.00 0 13 15.0 Put 2.74 2.86 2.48 0.00 0 18 15.5 Put 3.05 3.30 2.19 0.00 0 14 16.0 Put 3.60 3.75 3.40 0.00 0 27 16.5 Put 4.05 4.25 4.95 0.00 0 26 17.0 Put 4.45 4.80 4.75 0.00 0 1 17.5 Put 4.95 5.30 3.85 0.00 0 7 18.0 Put 5.45 5.75 0.00 0.00 0 0 18.5 Put 5.95 6.30 5.52 0.00 0 2 19.0 Put 6.35 6.75 0.00 0.00 0 0 20.0 Put 7.40 7.75 8.31 0.00 0 2 21.0 Put 8.40 8.80 8.57 0.00 0 1 22.0 Put 9.35 9.85 0.00 0.00 0 0 23.0 Put 10.40 10.75 0.00 0.00 0 0 24.0 Put 11.35 11.70 0.00 0.00 0 0 25.0 Put 12.35 12.70 12.22 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.25 7.65 0.00 0.00 0 0 7.0 Call 5.35 5.70 0.00 0.00 0 0 7.5 Call 4.85 5.20 0.00 0.00 0 0 8.0 Call 4.40 4.75 0.00 0.00 0 0 8.5 Call 3.95 4.30 0.00 0.00 0 0 9.0 Call 3.50 3.80 0.00 0.00 0 0 9.5 Call 3.10 3.35 0.00 0.00 0 0 10.0 Call 2.70 2.97 0.00 0.00 0 0 10.5 Call 2.29 2.46 0.00 0.00 0 0 11.0 Call 1.94 2.06 1.52 0.00 0 5 11.5 Call 1.60 1.69 1.71 0.00 0 1 12.0 Call 1.29 1.40 1.36 0.00 0 15 12.5 Call 1.05 1.13 1.08 0.00 0 7 13.0 Call 0.84 0.90 0.92 0.00 0 167 13.5 Call 0.65 0.72 0.96 0.00 0 32 14.0 Call 0.50 0.57 0.59 0.00 0 206 14.5 Call 0.39 0.46 0.61 0.00 0 55 15.0 Call 0.30 0.36 0.37 0.00 0 186 15.5 Call 0.21 0.28 0.55 0.00 0 39 16.0 Call 0.18 0.23 0.26 0.00 0 32 16.5 Call 0.14 0.18 0.36 0.00 0 34 17.0 Call 0.10 0.15 0.25 0.00 0 1 17.5 Call 0.08 0.13 0.23 0.00 0 29 18.0 Call 0.06 0.11 0.17 0.00 0 9 19.0 Call 0.04 0.09 0.07 0.00 0 6 20.0 Call 0.02 0.08 0.00 0.00 0 0 21.0 Call 0.02 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.01 0.10 0.03 0.00 0 3 7.5 Put 0.04 0.11 0.00 0.00 0 0 8.0 Put 0.09 0.12 0.08 0.00 0 26 8.5 Put 0.12 0.16 0.25 0.00 0 1 9.0 Put 0.16 0.20 0.15 0.00 0 5 9.5 Put 0.22 0.26 0.34 0.00 0 1 10.0 Put 0.29 0.35 0.31 0.00 0 19 10.5 Put 0.39 0.45 0.32 0.00 0 17 11.0 Put 0.51 0.58 0.58 0.00 0 14 11.5 Put 0.68 0.74 0.75 0.00 0 276 12.0 Put 0.88 0.94 0.95 0.00 0 306 12.5 Put 1.12 1.18 1.10 0.00 0 38 13.0 Put 1.37 1.46 1.45 0.00 0 199 13.5 Put 1.69 1.78 1.75 0.00 0 362 14.0 Put 2.04 2.13 1.85 0.00 0 36 14.5 Put 2.37 2.52 2.95 0.00 0 8 15.0 Put 2.83 2.97 1.85 0.00 0 19 15.5 Put 3.15 3.40 0.00 0.00 0 0 16.0 Put 3.65 3.90 3.19 0.00 0 2 16.5 Put 4.10 4.30 0.00 0.00 0 0 17.0 Put 4.55 4.75 4.09 0.00 0 5 17.5 Put 4.95 5.30 5.78 0.00 0 1 18.0 Put 5.50 5.80 5.25 0.00 0 5 19.0 Put 6.45 6.70 6.30 0.00 0 5 20.0 Put 7.40 7.75 8.34 0.00 0 1 21.0 Put 8.40 8.75 0.00 0.00 0 0 22.0 Put 9.40 9.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 37 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 11.60 0.00 0.00 0 0 2.0 Call 10.30 10.60 0.00 0.00 0 0 3.0 Call 9.35 9.60 0.00 0.00 0 0 4.0 Call 8.25 8.65 0.00 0.00 0 0 5.0 Call 7.30 7.60 0.00 0.00 0 0 6.0 Call 6.35 6.65 0.00 0.00 0 0 7.0 Call 5.35 5.65 0.00 0.00 0 0 8.0 Call 4.40 4.70 4.23 0.00 0 282 9.0 Call 3.60 3.75 3.96 0.00 0 5 10.0 Call 2.59 2.90 3.95 0.00 0 26 11.0 Call 2.03 2.11 2.54 0.00 0 122 12.0 Call 1.42 1.49 1.46 0.00 0 1,544 13.0 Call 0.95 1.00 0.98 0.00 0 2,345 14.0 Call 0.61 0.67 0.64 0.00 0 2,050 15.0 Call 0.38 0.40 0.41 0.00 0 2,365 16.0 Call 0.24 0.28 0.27 0.00 0 487 17.0 Call 0.15 0.19 0.17 0.00 0 482 18.0 Call 0.10 0.13 0.11 0.00 0 470 19.0 Call 0.07 0.10 0.15 0.00 0 166 20.0 Call 0.05 0.08 0.08 0.00 0 92 21.0 Call 0.04 0.08 0.07 0.00 0 68 22.0 Call 0.02 0.08 0.03 0.00 0 134 23.0 Call 0.01 0.07 0.03 0.00 0 1 24.0 Call 0.01 0.07 0.00 0.00 0 0 25.0 Call 0.01 0.07 0.03 0.00 0 3 26.0 Call 0.01 0.06 0.03 0.00 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.00 0 2 3.0 Put 0.00 0.05 0.00 0.00 0 0 4.0 Put 0.00 0.05 0.02 0.00 0 0 5.0 Put 0.01 0.06 0.03 0.00 0 301 6.0 Put 0.02 0.06 0.06 0.00 0 218 7.0 Put 0.07 0.10 0.07 0.00 0 503 8.0 Put 0.12 0.15 0.13 0.00 0 1,133 9.0 Put 0.22 0.24 0.22 0.00 0 2,965 10.0 Put 0.37 0.39 0.38 0.00 0 2,158 11.0 Put 0.60 0.65 0.64 0.00 0 1,216 12.0 Put 1.00 1.04 1.00 0.00 0 8,192 13.0 Put 1.52 1.56 1.50 0.00 0 17,510 14.0 Put 2.16 2.23 2.18 0.00 0 1,009 15.0 Put 2.92 3.05 2.96 0.00 0 829 16.0 Put 3.70 3.90 2.72 0.00 0 18 17.0 Put 4.65 4.80 3.59 0.00 0 103 18.0 Put 5.55 5.85 4.47 0.00 0 16 19.0 Put 6.50 6.75 5.37 0.00 0 8 20.0 Put 7.50 7.75 7.13 0.00 0 105 21.0 Put 8.45 8.75 7.27 0.00 0 4 22.0 Put 9.40 9.75 9.05 0.00 0 18 23.0 Put 10.40 10.80 9.30 0.00 0 11 24.0 Put 11.40 11.75 11.10 0.00 0 9 25.0 Put 12.40 12.75 12.24 0.00 0 45 26.0 Put 13.40 13.85 13.93 0.00 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.70 0.00 0.00 0 0 6.5 Call 5.85 6.25 0.00 0.00 0 0 7.0 Call 5.40 5.70 0.00 0.00 0 0 7.5 Call 4.95 5.25 0.00 0.00 0 0 8.0 Call 4.35 4.80 0.00 0.00 0 0 8.5 Call 4.00 4.30 0.00 0.00 0 0 9.0 Call 3.65 3.85 0.00 0.00 0 0 9.5 Call 3.20 3.40 0.00 0.00 0 0 10.0 Call 2.80 2.98 0.00 0.00 0 0 10.5 Call 2.46 2.60 0.00 0.00 0 0 11.0 Call 2.10 2.26 0.00 0.00 0 0 11.5 Call 1.79 1.90 0.00 0.00 0 0 12.0 Call 1.51 1.59 0.00 0.00 0 0 12.5 Call 1.25 1.34 2.11 0.00 0 1 13.0 Call 1.03 1.11 1.01 0.00 0 49 13.5 Call 0.84 0.94 0.95 0.00 0 6 14.0 Call 0.68 0.77 1.00 0.00 0 7 14.5 Call 0.55 0.63 0.71 0.00 0 121 15.0 Call 0.45 0.52 0.51 0.00 0 1 15.5 Call 0.37 0.43 0.47 0.00 0 6 16.0 Call 0.30 0.36 0.62 0.00 0 3 16.5 Call 0.24 0.30 0.51 0.00 0 3 17.0 Call 0.19 0.25 0.38 0.00 0 1 17.5 Call 0.16 0.21 0.33 0.00 0 120 18.0 Call 0.13 0.18 0.30 0.00 0 10 19.0 Call 0.09 0.13 0.14 0.00 0 50 20.0 Call 0.06 0.10 0.13 0.00 0 2 21.0 Call 0.05 0.09 0.12 0.00 0 2 22.0 Call 0.03 0.11 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.03 0.00 0 1 6.5 Put 0.02 0.12 0.00 0.00 0 0 7.0 Put 0.04 0.12 0.11 0.00 0 0 7.5 Put 0.10 0.15 0.00 0.00 0 0 8.0 Put 0.16 0.19 0.17 0.00 0 0 8.5 Put 0.20 0.25 0.21 0.00 0 0 9.0 Put 0.27 0.31 0.29 0.00 0 0 9.5 Put 0.33 0.39 0.00 0.00 0 0 10.0 Put 0.44 0.49 0.45 0.00 0 7 10.5 Put 0.56 0.62 0.59 0.00 0 1 11.0 Put 0.68 0.77 0.73 0.00 0 14 11.5 Put 0.88 0.95 0.94 0.00 0 1 12.0 Put 1.09 1.16 1.13 0.00 0 0 12.5 Put 1.32 1.41 1.33 0.00 0 6 13.0 Put 1.60 1.69 1.63 0.00 0 23 13.5 Put 1.89 2.01 1.93 0.00 0 22 14.0 Put 2.25 2.34 2.21 0.00 0 8 14.5 Put 2.61 2.73 0.00 0.00 0 0 15.0 Put 3.00 3.10 3.52 0.00 0 5 15.5 Put 3.30 3.55 2.54 0.00 0 1 16.0 Put 3.80 4.00 2.90 0.00 0 5 16.5 Put 4.20 4.40 0.00 0.00 0 0 17.0 Put 4.60 4.85 4.42 0.00 0 3 17.5 Put 5.15 5.35 0.00 0.00 0 0 18.0 Put 5.60 5.80 0.00 0.00 0 0 19.0 Put 6.50 6.85 0.00 0.00 0 0 20.0 Put 7.50 7.75 0.00 0.00 0 0 21.0 Put 8.40 8.80 8.60 0.00 0 1 22.0 Put 9.35 9.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 65 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.20 11.65 0.00 0.00 0 0 2.0 Call 10.25 10.60 0.00 0.00 0 0 3.0 Call 9.25 9.60 0.00 0.00 0 0 4.0 Call 8.35 8.60 0.00 0.00 0 0 5.0 Call 7.25 7.65 0.00 0.00 0 0 6.0 Call 6.40 6.65 7.05 0.00 0 0 7.0 Call 5.35 5.75 0.00 0.00 0 0 8.0 Call 4.45 4.85 5.15 0.00 0 1 9.0 Call 3.70 3.90 3.20 0.00 0 24 10.0 Call 3.00 3.15 2.53 0.00 0 32 11.0 Call 2.30 2.42 2.43 0.00 0 248 12.0 Call 1.74 1.85 1.84 0.00 0 4,357 13.0 Call 1.28 1.37 1.35 0.00 0 1,418 14.0 Call 0.93 1.02 0.98 0.00 0 929 15.0 Call 0.66 0.74 0.72 0.00 0 1,287 16.0 Call 0.48 0.55 0.60 0.00 0 1,097 17.0 Call 0.34 0.41 0.43 0.00 0 902 18.0 Call 0.25 0.30 0.33 0.00 0 589 19.0 Call 0.19 0.23 0.23 0.00 0 34 20.0 Call 0.13 0.18 0.18 0.00 0 11 21.0 Call 0.11 0.14 0.11 0.00 0 19 22.0 Call 0.09 0.12 0.11 0.00 0 8 23.0 Call 0.07 0.10 0.13 0.00 0 42 24.0 Call 0.06 0.10 0.00 0.00 0 0 25.0 Call 0.05 0.09 0.14 0.00 0 1 26.0 Call 0.03 0.10 0.03 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.05 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.03 0.00 0 1 4.0 Put 0.01 0.07 0.04 0.00 0 0 5.0 Put 0.04 0.09 0.14 0.00 0 2 6.0 Put 0.08 0.14 0.12 0.00 0 8 7.0 Put 0.15 0.19 0.15 0.00 0 60 8.0 Put 0.25 0.30 0.25 0.00 0 439 9.0 Put 0.41 0.45 0.43 0.00 0 317 10.0 Put 0.65 0.68 0.65 0.00 0 5,427 11.0 Put 0.93 1.01 1.00 0.00 0 442 12.0 Put 1.36 1.43 1.41 0.00 0 543 13.0 Put 1.89 1.97 1.94 0.00 0 637 14.0 Put 2.52 2.60 2.45 0.00 0 2,326 15.0 Put 3.20 3.35 3.10 0.00 0 1,485 16.0 Put 4.00 4.15 3.78 0.00 0 7 17.0 Put 4.85 5.00 4.60 0.00 0 36 18.0 Put 5.75 5.90 5.55 0.00 0 4 19.0 Put 6.65 6.90 6.30 0.00 0 2 20.0 Put 7.60 7.85 6.55 0.00 0 25 21.0 Put 8.55 8.80 8.40 0.00 0 5 22.0 Put 9.50 9.80 10.57 0.00 0 3 23.0 Put 10.50 10.90 9.31 0.00 0 1 24.0 Put 11.25 11.90 11.98 0.00 0 1 25.0 Put 12.45 12.80 11.90 0.00 0 2 26.0 Put 13.45 13.75 14.09 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 93 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 11.60 18.50 0.00 0 0 2.0 Call 10.35 10.60 0.00 0.00 0 0 3.0 Call 9.30 9.65 0.00 0.00 0 0 4.0 Call 8.35 8.65 0.00 0.00 0 0 5.0 Call 7.35 7.65 9.81 0.00 0 25 6.0 Call 6.35 6.70 6.80 0.00 0 12 7.0 Call 5.40 5.80 5.30 0.00 0 8 8.0 Call 4.60 4.85 7.05 0.00 0 6 9.0 Call 3.90 4.10 3.45 0.00 0 62 10.0 Call 3.15 3.35 3.30 0.00 0 162 11.0 Call 2.57 2.70 2.87 0.00 0 785 12.0 Call 2.02 2.12 2.08 0.00 0 743 13.0 Call 1.56 1.66 1.57 0.00 0 1,179 14.0 Call 1.23 1.33 1.25 0.00 0 1,248 15.0 Call 0.98 1.02 1.03 0.00 0 28,335 16.0 Call 0.71 0.80 0.80 0.00 0 2,383 17.0 Call 0.54 0.63 0.59 0.00 0 1,112 18.0 Call 0.43 0.50 0.48 0.00 0 2,266 19.0 Call 0.34 0.40 0.43 0.00 0 1,595 20.0 Call 0.28 0.32 0.29 0.00 0 2,529 21.0 Call 0.20 0.26 0.37 0.00 0 845 22.0 Call 0.17 0.21 0.20 0.00 0 679 23.0 Call 0.14 0.18 0.18 0.00 0 490 24.0 Call 0.10 0.15 0.19 0.00 0 378 25.0 Call 0.09 0.14 0.18 0.00 0 888 26.0 Call 0.08 0.12 0.11 0.00 0 124 27.0 Call 0.06 0.11 0.11 0.00 0 454 28.0 Call 0.04 0.12 0.12 0.00 0 522 29.0 Call 0.04 0.11 0.04 0.00 0 323 30.0 Call 0.03 0.11 0.08 0.00 0 1,725 31.0 Call 0.02 0.11 0.11 0.00 0 608 32.0 Call 0.02 0.10 0.05 0.00 0 94 33.0 Call 0.01 0.10 0.10 0.00 0 375 34.0 Call 0.01 0.09 0.11 0.00 0 239 35.0 Call 0.01 0.09 0.12 0.00 0 860 36.0 Call 0.01 0.09 0.47 0.00 0 224 37.0 Call 0.02 0.08 0.06 0.00 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 0.00 0 40 2.0 Put 0.00 0.06 0.01 0.00 0 585 3.0 Put 0.01 0.07 0.05 0.00 0 135 4.0 Put 0.02 0.10 0.10 0.00 0 692 5.0 Put 0.06 0.14 0.08 0.00 0 2,955 6.0 Put 0.16 0.19 0.15 0.00 0 3,831 7.0 Put 0.25 0.30 0.26 0.00 0 5,436 8.0 Put 0.39 0.45 0.40 0.00 0 2,023 9.0 Put 0.60 0.64 0.63 0.00 0 3,497 10.0 Put 0.86 0.92 0.82 0.00 0 6,430 11.0 Put 1.21 1.29 1.23 0.00 0 1,808 12.0 Put 1.67 1.74 1.72 0.00 0 2,922 13.0 Put 2.21 2.28 2.26 0.00 0 4,595 14.0 Put 2.80 2.92 2.92 0.00 0 2,843 15.0 Put 3.50 3.65 3.55 0.00 0 1,903 16.0 Put 4.25 4.40 3.54 0.00 0 1,023 17.0 Put 5.10 5.30 5.47 0.00 0 636 18.0 Put 5.70 6.20 5.53 0.00 0 1,047 19.0 Put 6.60 7.10 5.70 0.00 0 453 20.0 Put 7.65 8.00 7.60 0.00 0 977 21.0 Put 8.40 8.95 8.24 0.00 0 346 22.0 Put 9.35 9.90 9.19 0.00 0 658 23.0 Put 10.30 10.90 10.50 0.00 0 227 24.0 Put 11.25 11.85 10.50 0.00 0 452 25.0 Put 12.20 12.85 12.35 0.00 0 280 26.0 Put 13.20 13.85 11.56 0.00 0 87 27.0 Put 14.15 14.80 14.92 0.00 0 85 28.0 Put 15.15 15.80 15.20 0.00 0 71 29.0 Put 16.15 16.80 16.94 0.00 0 172 30.0 Put 17.10 17.80 18.30 0.00 0 37 31.0 Put 18.10 18.80 17.23 0.00 0 145 32.0 Put 19.10 19.75 19.65 0.00 0 116 33.0 Put 20.10 20.75 21.13 0.00 0 41 34.0 Put 21.10 21.75 21.66 0.00 0 54 35.0 Put 22.05 22.75 22.55 0.00 0 30 36.0 Put 23.05 23.75 23.66 0.00 0 24 37.0 Put 24.05 24.75 24.40 0.00 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 107 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.70 7.95 0.00 0 6 6.0 Call 6.40 6.85 0.00 0.00 0 0 7.0 Call 5.50 5.95 0.00 0.00 0 0 8.0 Call 4.75 5.10 5.35 0.00 0 11 9.0 Call 3.80 4.25 4.50 0.00 0 62 10.0 Call 3.25 3.45 2.72 0.00 0 25 11.0 Call 2.63 2.79 2.19 0.00 0 14 12.0 Call 2.12 2.25 3.01 0.00 0 62 13.0 Call 1.68 1.80 2.00 0.00 0 704 14.0 Call 1.35 1.46 1.54 0.00 0 427 15.0 Call 1.04 1.14 1.57 0.00 0 334 16.0 Call 0.81 0.92 0.86 0.00 0 245 17.0 Call 0.68 0.73 0.85 0.00 0 861 18.0 Call 0.51 0.59 0.64 0.00 0 150 19.0 Call 0.40 0.47 0.70 0.00 0 282 20.0 Call 0.32 0.39 0.57 0.00 0 385 21.0 Call 0.25 0.32 0.46 0.00 0 252 22.0 Call 0.21 0.28 0.31 0.00 0 205 23.0 Call 0.18 0.23 0.21 0.00 0 173 24.0 Call 0.15 0.20 0.56 0.00 0 222 25.0 Call 0.12 0.17 0.16 0.00 0 329 26.0 Call 0.11 0.15 0.15 0.00 0 218 27.0 Call 0.09 0.13 0.25 0.00 0 323 28.0 Call 0.09 0.12 0.34 0.00 0 158 29.0 Call 0.06 0.13 0.30 0.00 0 211 30.0 Call 0.09 0.11 0.10 0.00 0 340 31.0 Call 0.05 0.12 0.26 0.00 0 209 32.0 Call 0.05 0.11 0.11 0.00 0 189 33.0 Call 0.04 0.10 0.24 0.00 0 42 34.0 Call 0.04 0.10 0.17 0.00 0 460 35.0 Call 0.03 0.10 0.08 0.00 0 269 36.0 Call 0.03 0.09 0.06 0.00 0 361 37.0 Call 0.05 0.09 0.09 0.00 0 258 38.0 Call 0.03 0.09 0.06 0.00 0 570 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.07 0.16 0.08 0.00 0 134 6.0 Put 0.16 0.25 0.22 0.00 0 27 7.0 Put 0.27 0.35 0.28 0.00 0 150 8.0 Put 0.43 0.53 0.38 0.00 0 365 9.0 Put 0.63 0.74 0.67 0.00 0 503 10.0 Put 0.94 1.03 0.95 0.00 0 5,466 11.0 Put 1.30 1.41 1.22 0.00 0 151 12.0 Put 1.77 1.87 1.72 0.00 0 348 13.0 Put 2.31 2.43 2.24 0.00 0 764 14.0 Put 2.94 3.05 3.30 0.00 0 324 15.0 Put 3.60 3.75 3.70 0.00 0 1,066 16.0 Put 4.35 4.55 4.00 0.00 0 1,148 17.0 Put 5.15 5.35 5.00 0.00 0 186 18.0 Put 5.80 6.25 5.70 0.00 0 534 19.0 Put 6.65 7.15 6.55 0.00 0 295 20.0 Put 7.55 8.05 6.85 0.00 0 181 21.0 Put 8.45 9.00 7.75 0.00 0 520 22.0 Put 9.40 9.95 8.11 0.00 0 1,056 23.0 Put 10.35 10.90 10.60 0.00 0 619 24.0 Put 11.30 11.90 11.25 0.00 0 161 25.0 Put 12.25 12.90 12.25 0.00 0 711 26.0 Put 13.20 13.85 13.00 0.00 0 66 27.0 Put 14.20 14.85 12.70 0.00 0 147 28.0 Put 15.15 15.85 11.45 0.00 0 47 29.0 Put 16.15 16.85 16.07 0.00 0 172 30.0 Put 17.15 17.80 16.50 0.00 0 107 31.0 Put 18.10 18.85 19.32 0.00 0 6 32.0 Put 19.10 19.80 18.15 0.00 0 72 33.0 Put 20.10 20.80 12.72 0.00 0 260 34.0 Put 21.10 21.80 17.50 0.00 0 194 35.0 Put 22.10 22.80 21.35 0.00 0 327 36.0 Put 23.05 23.80 17.10 0.00 0 844 37.0 Put 24.05 24.80 24.50 0.00 0 1,761 38.0 Put 25.05 25.80 25.30 0.00 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 128 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 11.65 10.92 0.00 0 1 2.0 Call 10.35 10.60 9.89 0.00 0 0 3.0 Call 9.30 9.65 9.11 0.00 0 1 4.0 Call 8.35 8.65 8.15 0.00 0 1 5.0 Call 7.35 7.70 6.95 0.00 0 28 6.0 Call 6.35 6.80 7.92 0.00 0 1,117 7.0 Call 5.60 5.85 6.30 0.00 0 500 8.0 Call 4.85 5.05 4.35 0.00 0 510 9.0 Call 4.10 4.30 5.26 0.00 0 45 10.0 Call 3.40 3.60 3.40 0.00 0 1,208 11.0 Call 2.83 2.95 3.30 0.00 0 953 12.0 Call 2.33 2.43 2.63 0.00 0 362 13.0 Call 1.88 1.98 1.95 0.00 0 630 14.0 Call 1.50 1.66 1.56 0.00 0 1,051 15.0 Call 1.23 1.32 1.28 0.00 0 1,471 16.0 Call 1.00 1.09 1.17 0.00 0 517 17.0 Call 0.80 0.90 0.84 0.00 0 1,688 18.0 Call 0.64 0.75 0.82 0.00 0 1,686 19.0 Call 0.55 0.62 0.86 0.00 0 1,082 20.0 Call 0.44 0.50 0.47 0.00 0 3,250 21.0 Call 0.37 0.44 0.48 0.00 0 843 22.0 Call 0.32 0.37 0.44 0.00 0 351 23.0 Call 0.27 0.32 0.34 0.00 0 958 24.0 Call 0.23 0.28 0.37 0.00 0 1,133 25.0 Call 0.20 0.25 0.24 0.00 0 3,138 26.0 Call 0.17 0.22 0.23 0.00 0 859 27.0 Call 0.18 0.20 0.15 0.00 0 349 28.0 Call 0.14 0.18 0.19 0.00 0 842 29.0 Call 0.12 0.16 0.14 0.00 0 177 30.0 Call 0.11 0.15 0.12 0.00 0 4,120 31.0 Call 0.10 0.14 0.10 0.00 0 667 32.0 Call 0.09 0.13 0.13 0.00 0 326 33.0 Call 0.08 0.13 0.19 0.00 0 311 34.0 Call 0.08 0.12 0.08 0.00 0 865 35.0 Call 0.06 0.11 0.10 0.00 0 1,250 36.0 Call 0.06 0.11 0.25 0.00 0 370 37.0 Call 0.05 0.11 0.10 0.00 0 327 38.0 Call 0.04 0.10 0.22 0.00 0 370 39.0 Call 0.05 0.10 0.08 0.00 0 238 40.0 Call 0.05 0.09 0.17 0.00 0 3,048 41.0 Call 0.03 0.10 0.11 0.00 0 640 42.0 Call 0.04 0.10 0.04 0.00 0 688 43.0 Call 0.01 0.10 0.07 0.00 0 1,031 44.0 Call 0.04 0.09 0.04 0.00 0 2,489 45.0 Call 0.03 0.09 0.05 0.00 0 3,901 46.0 Call 0.02 0.09 0.10 0.00 0 572 47.0 Call 0.02 0.09 0.08 0.00 0 62 48.0 Call 0.02 0.09 0.08 0.00 0 755 49.0 Call 0.02 0.08 0.91 0.00 0 98 50.0 Call 0.02 0.09 0.11 0.00 0 2,265 51.0 Call 0.01 0.08 0.04 0.00 0 394 52.0 Call 0.02 0.08 0.06 0.00 0 328 53.0 Call 0.02 0.08 0.06 0.00 0 232 54.0 Call 0.02 0.08 0.37 0.00 0 164 55.0 Call 0.02 0.08 0.11 0.00 0 555 56.0 Call 0.02 0.08 0.18 0.00 0 293 57.0 Call 0.02 0.08 0.05 0.00 0 204 58.0 Call 0.04 0.08 0.05 0.00 0 403 59.0 Call 0.01 0.08 0.05 0.00 0 244 60.0 Call 0.01 0.08 0.04 0.00 0 3,807 61.0 Call 0.01 0.07 0.04 0.00 0 294 62.0 Call 0.01 0.07 0.05 0.00 0 367 63.0 Call 0.01 0.07 0.05 0.00 0 574 64.0 Call 0.01 0.07 0.05 0.00 0 548 65.0 Call 0.03 0.07 0.04 0.00 0 7,344 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.02 0.00 0 5,187 2.0 Put 0.00 0.07 0.02 0.00 0 746 3.0 Put 0.02 0.09 0.11 0.00 0 277 4.0 Put 0.05 0.13 0.13 0.00 0 1,768 5.0 Put 0.11 0.19 0.15 0.00 0 1,460 6.0 Put 0.24 0.29 0.27 0.00 0 3,760 7.0 Put 0.38 0.43 0.36 0.00 0 5,952 8.0 Put 0.55 0.62 0.59 0.00 0 2,591 9.0 Put 0.80 0.88 0.80 0.00 0 4,602 10.0 Put 1.11 1.18 1.15 0.00 0 7,871 11.0 Put 1.49 1.57 1.53 0.00 0 3,015 12.0 Put 1.97 2.06 1.91 0.00 0 1,149 13.0 Put 2.48 2.61 2.44 0.00 0 2,141 14.0 Put 3.10 3.25 3.00 0.00 0 3,248 15.0 Put 3.65 4.00 3.22 0.00 0 1,694 16.0 Put 4.40 4.80 3.58 0.00 0 1,727 17.0 Put 5.15 5.60 4.90 0.00 0 304 18.0 Put 5.95 6.40 6.25 0.00 0 698 19.0 Put 6.80 7.30 7.23 0.00 0 713 20.0 Put 7.80 8.20 7.43 0.00 0 2,311 21.0 Put 8.55 9.15 9.55 0.00 0 755 22.0 Put 9.50 10.00 8.80 0.00 0 682 23.0 Put 10.40 11.05 11.65 0.00 0 264 24.0 Put 11.35 12.00 12.60 0.00 0 1,640 25.0 Put 12.30 12.95 13.30 0.00 0 637 26.0 Put 13.30 13.95 14.60 0.00 0 851 27.0 Put 14.50 14.90 13.45 0.00 0 520 28.0 Put 15.20 15.90 15.02 0.00 0 750 29.0 Put 16.20 16.85 16.76 0.00 0 45 30.0 Put 17.15 17.85 18.20 0.00 0 971 31.0 Put 18.15 18.85 18.37 0.00 0 269 32.0 Put 19.15 19.85 19.85 0.00 0 127 33.0 Put 20.10 20.85 21.20 0.00 0 62 34.0 Put 21.10 21.80 21.16 0.00 0 98 35.0 Put 22.10 22.80 22.65 0.00 0 226 36.0 Put 23.10 23.80 23.67 0.00 0 123 37.0 Put 24.10 24.80 23.40 0.00 0 67 38.0 Put 25.05 25.80 25.05 0.00 0 1,124 39.0 Put 26.05 26.80 26.59 0.00 0 33 40.0 Put 27.05 27.80 26.86 0.00 0 799 41.0 Put 28.05 28.80 28.74 0.00 0 528 42.0 Put 29.05 29.80 30.24 0.00 0 603 43.0 Put 30.05 30.80 30.05 0.00 0 737 44.0 Put 31.05 31.80 21.05 0.00 0 153 45.0 Put 32.05 32.80 33.41 0.00 0 319 46.0 Put 33.05 33.80 21.20 0.00 0 112 47.0 Put 34.00 34.80 35.05 0.00 0 7 48.0 Put 35.00 35.80 21.50 0.00 0 7 49.0 Put 36.00 36.80 25.85 0.00 0 2 50.0 Put 37.00 37.90 37.55 0.00 0 52 51.0 Put 38.00 38.90 28.85 0.00 0 10 52.0 Put 39.00 39.80 26.50 0.00 0 0 53.0 Put 40.00 40.80 27.50 0.00 0 0 54.0 Put 41.00 41.80 28.35 0.00 0 0 55.0 Put 42.00 42.80 29.30 0.00 0 0 56.0 Put 43.00 43.85 37.00 0.00 0 0 57.0 Put 44.00 44.80 32.40 0.00 0 0 58.0 Put 45.00 45.80 0.00 0.00 0 0 59.0 Put 46.00 46.80 34.20 0.00 0 0 60.0 Put 47.00 47.90 44.90 0.00 0 1,726 61.0 Put 48.00 48.90 46.05 0.00 0 481 62.0 Put 49.00 49.90 46.95 0.00 0 285 63.0 Put 50.00 51.00 37.10 0.00 0 2 64.0 Put 51.00 51.90 38.00 0.00 0 0 65.0 Put 52.15 52.90 52.56 0.00 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 184 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.30 10.65 0.00 0.00 0 0 3.0 Call 9.30 9.65 11.32 0.00 0 1 4.0 Call 8.30 8.70 10.38 0.00 0 1 5.0 Call 7.45 7.80 0.00 0.00 0 0 6.0 Call 6.55 6.90 0.00 0.00 0 0 7.0 Call 5.80 6.05 6.50 0.00 0 24 8.0 Call 5.05 5.25 7.45 0.00 0 1 9.0 Call 4.35 4.55 5.15 0.00 0 0 10.0 Call 3.75 3.95 4.20 0.00 0 31 11.0 Call 3.20 3.40 3.61 0.00 0 695 12.0 Call 2.71 2.85 3.15 0.00 0 410 13.0 Call 2.27 2.43 2.59 0.00 0 102 14.0 Call 1.96 2.10 2.02 0.00 0 89 15.0 Call 1.67 1.77 1.72 0.00 0 434 16.0 Call 1.38 1.51 1.64 0.00 0 240 17.0 Call 1.20 1.30 1.74 0.00 0 303 18.0 Call 1.00 1.14 1.12 0.00 0 381 19.0 Call 0.86 0.98 1.11 0.00 0 74 20.0 Call 0.76 0.85 0.98 0.00 0 1,005 21.0 Call 0.65 0.74 0.76 0.00 0 207 22.0 Call 0.56 0.65 0.61 0.00 0 51 23.0 Call 0.50 0.58 0.78 0.00 0 19 24.0 Call 0.43 0.52 0.39 0.00 0 5 25.0 Call 0.36 0.47 0.52 0.00 0 323 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.10 0.00 0.00 0 0 3.0 Put 0.03 0.15 0.12 0.00 0 337 4.0 Put 0.10 0.22 0.29 0.00 0 3 5.0 Put 0.24 0.30 0.24 0.00 0 813 6.0 Put 0.38 0.44 0.36 0.00 0 635 7.0 Put 0.57 0.65 0.55 0.00 0 1,524 8.0 Put 0.80 0.89 0.82 0.00 0 1,108 9.0 Put 1.10 1.18 1.16 0.00 0 1,412 10.0 Put 1.46 1.57 1.55 0.00 0 1,464 11.0 Put 1.89 2.01 1.87 0.00 0 21 12.0 Put 2.37 2.50 2.51 0.00 0 335 13.0 Put 2.97 3.05 3.03 0.00 0 1,366 14.0 Put 3.55 3.75 3.10 0.00 0 138 15.0 Put 4.15 4.45 4.10 0.00 0 76 16.0 Put 4.80 5.20 5.45 0.00 0 29 17.0 Put 5.55 6.00 5.45 0.00 0 20 18.0 Put 6.35 6.80 5.77 0.00 0 482 19.0 Put 7.15 7.65 7.10 0.00 0 162 20.0 Put 8.00 8.55 7.93 0.00 0 513 21.0 Put 8.90 9.45 9.75 0.00 0 459 22.0 Put 9.75 10.30 9.80 0.00 0 1 23.0 Put 10.65 11.25 0.00 0.00 0 0 24.0 Put 11.60 12.15 11.62 0.00 0 188 25.0 Put 12.50 13.10 13.50 0.00 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 198 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.85 8.40 0.00 0 1 6.0 Call 6.60 7.00 6.00 0.00 0 15 7.0 Call 5.80 6.05 0.00 0.00 0 0 8.0 Call 4.95 5.40 4.91 0.00 0 32 9.0 Call 4.35 4.70 6.31 0.00 0 2 10.0 Call 3.80 4.05 4.45 0.00 0 163 11.0 Call 3.25 3.50 2.75 0.00 0 6 12.0 Call 2.82 3.05 2.86 0.00 0 60 13.0 Call 2.36 2.58 2.70 0.00 0 202 14.0 Call 2.00 2.23 2.93 0.00 0 32 15.0 Call 1.71 1.92 2.51 0.00 0 229 16.0 Call 1.51 1.69 2.08 0.00 0 355 17.0 Call 1.29 1.45 1.84 0.00 0 551 18.0 Call 1.09 1.24 1.06 0.00 0 128 19.0 Call 0.93 1.10 1.39 0.00 0 68 20.0 Call 0.83 0.98 1.02 0.00 0 548 21.0 Call 0.67 0.84 0.93 0.00 0 282 22.0 Call 0.64 0.76 0.53 0.00 0 713 23.0 Call 0.54 0.66 0.49 0.00 0 35 24.0 Call 0.46 0.60 0.78 0.00 0 140 25.0 Call 0.42 0.54 0.37 0.00 0 2,972 26.0 Call 0.38 0.51 0.67 0.00 0 111 27.0 Call 0.34 0.45 0.47 0.00 0 57 28.0 Call 0.30 0.40 0.39 0.00 0 1,759 29.0 Call 0.28 0.36 0.32 0.00 0 87 30.0 Call 0.25 0.37 0.37 0.00 0 401 31.0 Call 0.23 0.35 1.18 0.00 0 12 32.0 Call 0.20 0.33 0.24 0.00 0 65 33.0 Call 0.18 0.31 0.24 0.00 0 59 34.0 Call 0.17 0.29 0.23 0.00 0 5 35.0 Call 0.15 0.28 0.17 0.00 0 424 36.0 Call 0.14 0.27 0.23 0.00 0 10 37.0 Call 0.12 0.25 0.22 0.00 0 273 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.21 0.36 0.34 0.00 0 2,246 6.0 Put 0.36 0.51 0.50 0.00 0 347 7.0 Put 0.57 0.70 0.59 0.00 0 1,313 8.0 Put 0.82 0.98 1.00 0.00 0 644 9.0 Put 1.14 1.30 1.12 0.00 0 321 10.0 Put 1.53 1.65 1.49 0.00 0 165 11.0 Put 1.95 2.11 2.35 0.00 0 83 12.0 Put 2.46 2.62 2.41 0.00 0 102 13.0 Put 3.05 3.20 2.90 0.00 0 600 14.0 Put 3.65 3.85 3.54 0.00 0 61 15.0 Put 4.35 4.55 4.15 0.00 0 155 16.0 Put 5.05 5.30 5.10 0.00 0 71 17.0 Put 5.85 6.05 5.15 0.00 0 297 18.0 Put 6.45 6.90 6.37 0.00 0 73 19.0 Put 7.25 7.75 7.09 0.00 0 368 20.0 Put 8.10 8.60 8.23 0.00 0 60 21.0 Put 8.95 9.50 8.85 0.00 0 202 22.0 Put 9.85 10.45 6.85 0.00 0 3 23.0 Put 10.75 11.30 11.90 0.00 0 407 24.0 Put 11.65 12.20 6.01 0.00 0 4 25.0 Put 12.55 13.25 12.50 0.00 0 5 26.0 Put 13.50 14.20 12.05 0.00 0 6 27.0 Put 14.45 15.15 12.80 0.00 0 21 28.0 Put 15.40 16.10 12.22 0.00 0 2 29.0 Put 16.35 17.10 0.00 0.00 0 0 30.0 Put 17.30 18.00 18.10 0.00 0 15 31.0 Put 18.25 19.00 0.00 0.00 0 0 32.0 Put 19.25 20.00 18.25 0.00 0 10 33.0 Put 20.20 20.95 11.00 0.00 0 2 34.0 Put 21.20 21.90 12.10 0.00 0 1 35.0 Put 22.15 22.90 22.04 0.00 0 76 36.0 Put 23.15 23.90 22.62 0.00 0 74 37.0 Put 24.15 24.85 24.00 0.00 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 289 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.70 5.15 4.40 0.00 0 615 10.0 Call 4.15 4.55 4.29 0.00 0 24 11.0 Call 3.25 4.00 4.80 0.00 0 57 12.0 Call 3.20 3.65 3.50 0.00 0 9 13.0 Call 2.84 3.20 2.46 0.00 0 873 14.0 Call 2.43 2.93 3.05 0.00 0 14 15.0 Call 2.11 2.55 2.63 0.00 0 64 16.0 Call 1.79 2.31 1.85 0.00 0 177 17.0 Call 1.80 2.09 2.30 0.00 0 1,537 18.0 Call 1.48 1.85 1.75 0.00 0 2,014 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.20 1.87 1.57 0.00 0 403 10.0 Put 1.58 2.22 2.29 0.00 0 188 11.0 Put 1.85 3.55 3.12 0.00 0 22 12.0 Put 2.32 3.50 2.70 0.00 0 42 13.0 Put 2.80 4.00 3.69 0.00 0 56 14.0 Put 3.15 5.45 3.61 0.00 0 3 15.0 Put 3.75 5.35 4.97 0.00 0 33 16.0 Put 4.45 6.90 5.32 0.00 0 4 17.0 Put 5.70 6.85 6.55 0.00 0 1 18.0 Put 6.05 8.50 5.95 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 492 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.25 11.70 12.00 0.00 0 15 2.0 Call 10.15 10.75 10.45 0.00 0 16 3.0 Call 9.20 9.85 8.85 0.00 0 39 4.0 Call 8.10 9.00 10.70 0.00 0 3 5.0 Call 7.80 8.25 8.37 0.00 0 85 6.0 Call 7.10 7.55 8.35 0.00 0 29 7.0 Call 6.45 6.95 6.10 0.00 0 64 8.0 Call 5.90 6.40 7.42 0.00 0 516 9.0 Call 5.35 5.80 5.90 0.00 0 329 10.0 Call 4.95 5.30 5.40 0.00 0 741 11.0 Call 4.45 4.95 4.86 0.00 0 1,763 12.0 Call 4.10 4.55 4.37 0.00 0 4,964 13.0 Call 3.75 4.25 3.94 0.00 0 6,147 14.0 Call 3.10 3.90 3.63 0.00 0 4,513 15.0 Call 3.15 3.65 3.27 0.00 0 6,720 16.0 Call 2.91 3.40 3.15 0.00 0 470 17.0 Call 2.56 3.15 2.95 0.00 0 270 18.0 Call 2.40 2.95 3.00 0.00 0 364 19.0 Call 2.23 2.74 2.57 0.00 0 371 20.0 Call 2.22 2.55 2.41 0.00 0 4,979 21.0 Call 2.00 2.46 2.20 0.00 0 286 22.0 Call 1.77 2.29 1.70 0.00 0 276 23.0 Call 1.29 2.13 2.30 0.00 0 317 24.0 Call 1.48 2.18 1.30 0.00 0 322 25.0 Call 1.60 1.75 1.70 0.00 0 2,889 26.0 Call 1.36 1.82 1.72 0.00 0 675 27.0 Call 1.31 1.72 1.85 0.00 0 471 28.0 Call 1.11 1.61 2.42 0.00 0 363 29.0 Call 1.08 1.54 1.29 0.00 0 498 30.0 Call 1.22 1.44 1.25 0.00 0 2,209 31.0 Call 1.01 1.39 0.94 0.00 0 298 32.0 Call 0.96 1.40 1.15 0.00 0 219 33.0 Call 0.80 1.29 1.14 0.00 0 241 34.0 Call 0.57 1.29 1.00 0.00 0 399 35.0 Call 0.80 1.29 1.00 0.00 0 2,215 36.0 Call 0.49 2.47 1.20 0.00 0 207 37.0 Call 0.47 1.38 1.06 0.00 0 96 38.0 Call 0.55 2.38 0.75 0.00 0 704 39.0 Call 0.60 1.33 0.93 0.00 0 191 40.0 Call 0.75 0.95 0.76 0.00 0 3,483 41.0 Call 0.60 2.28 0.68 0.00 0 82 42.0 Call 0.36 1.30 0.95 0.00 0 371 43.0 Call 0.34 1.25 0.87 0.00 0 509 44.0 Call 0.65 0.93 0.65 0.00 0 116 45.0 Call 0.45 0.83 0.47 0.00 0 1,758 46.0 Call 0.08 2.13 0.55 0.00 0 57 47.0 Call 0.08 2.11 0.70 0.00 0 37 48.0 Call 0.07 2.09 0.65 0.00 0 49 49.0 Call 0.02 2.07 1.58 0.00 0 29 50.0 Call 0.50 0.71 0.55 0.00 0 1,867 51.0 Call 0.55 0.79 0.55 0.00 0 86 52.0 Call 0.25 2.01 0.65 0.00 0 49 53.0 Call 0.03 1.99 0.63 0.00 0 50 54.0 Call 0.23 1.97 0.55 0.00 0 22 55.0 Call 0.45 0.61 0.52 0.00 0 1,380 56.0 Call 0.26 0.70 0.58 0.00 0 59 57.0 Call 0.11 1.93 0.58 0.00 0 9 58.0 Call 0.03 0.91 0.57 0.00 0 38 59.0 Call 0.19 1.90 0.56 0.00 0 26 60.0 Call 0.40 0.59 0.45 0.00 0 793 61.0 Call 0.15 1.88 0.50 0.00 0 16 62.0 Call 0.22 1.87 0.50 0.00 0 223 63.0 Call 0.10 1.00 0.40 0.00 0 561 64.0 Call 0.11 0.52 0.39 0.00 0 77 65.0 Call 0.36 0.49 0.40 0.00 0 9,702 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 0.00 0 507 2.0 Put 0.07 0.25 0.20 0.00 0 672 3.0 Put 0.15 0.44 0.33 0.00 0 483 4.0 Put 0.21 1.54 0.50 0.00 0 37 5.0 Put 0.58 1.01 0.78 0.00 0 458 6.0 Put 0.60 2.17 1.20 0.00 0 121 7.0 Put 0.95 2.54 1.57 0.00 0 99 8.0 Put 1.43 2.17 1.80 0.00 0 1,730 9.0 Put 1.75 3.40 2.31 0.00 0 194 10.0 Put 2.05 3.95 3.05 0.00 0 760 11.0 Put 2.62 4.50 2.85 0.00 0 343 12.0 Put 2.77 4.75 3.70 0.00 0 323 13.0 Put 4.20 4.85 4.25 0.00 0 155 14.0 Put 4.00 6.40 3.55 0.00 0 331 15.0 Put 5.50 6.75 6.00 0.00 0 653 16.0 Put 5.75 7.85 6.60 0.00 0 251 17.0 Put 6.00 8.60 7.50 0.00 0 115 18.0 Put 7.55 9.40 8.00 0.00 0 179 19.0 Put 7.50 10.20 8.35 0.00 0 105 20.0 Put 9.15 10.20 9.75 0.00 0 297 21.0 Put 9.10 11.85 11.65 0.00 0 257 22.0 Put 9.90 12.70 10.80 0.00 0 160 23.0 Put 10.70 12.70 11.05 0.00 0 95 24.0 Put 11.60 14.40 13.36 0.00 0 117 25.0 Put 12.45 14.35 13.15 0.00 0 1,685 26.0 Put 13.30 16.15 15.78 0.00 0 178 27.0 Put 14.20 17.05 16.23 0.00 0 347 28.0 Put 16.15 17.95 16.17 0.00 0 137 29.0 Put 16.05 18.85 17.53 0.00 0 97 30.0 Put 16.95 19.75 19.10 0.00 0 193 31.0 Put 17.90 20.65 18.89 0.00 0 7 32.0 Put 18.80 21.60 20.25 0.00 0 166 33.0 Put 19.75 22.50 21.28 0.00 0 9 34.0 Put 20.70 23.45 21.61 0.00 0 11 35.0 Put 21.65 24.35 22.74 0.00 0 115 36.0 Put 22.65 25.30 25.02 0.00 0 53 37.0 Put 23.60 26.25 23.59 0.00 0 12 38.0 Put 24.55 27.15 25.10 0.00 0 54 39.0 Put 25.55 28.10 27.45 0.00 0 34 40.0 Put 26.55 29.05 26.00 0.00 0 1,019 41.0 Put 27.50 30.00 29.67 0.00 0 22 42.0 Put 28.50 30.95 28.24 0.00 0 242 43.0 Put 29.50 31.90 30.00 0.00 0 38 44.0 Put 30.50 32.85 24.79 0.00 0 40 45.0 Put 31.50 33.80 33.56 0.00 0 21 46.0 Put 32.45 34.75 32.28 0.00 0 9 47.0 Put 33.45 35.70 33.06 0.00 0 90 48.0 Put 34.45 36.65 34.27 0.00 0 125 49.0 Put 35.25 37.95 33.70 0.00 0 16 50.0 Put 36.10 39.20 37.95 0.00 0 33 51.0 Put 37.10 40.15 37.14 0.00 0 5 52.0 Put 38.10 41.15 38.59 0.00 0 131 53.0 Put 39.05 42.15 0.00 0.00 0 0 54.0 Put 40.05 43.10 40.68 0.00 0 204 55.0 Put 41.05 44.10 41.32 0.00 0 12 56.0 Put 42.05 45.10 42.03 0.00 0 399 57.0 Put 43.05 46.05 43.50 0.00 0 8 58.0 Put 44.10 47.00 36.59 0.00 0 8 59.0 Put 45.10 48.00 45.60 0.00 0 6 60.0 Put 46.10 48.95 46.24 0.00 0 474 61.0 Put 47.10 49.95 36.45 0.00 0 154 62.0 Put 48.10 50.95 40.25 0.00 0 9 63.0 Put 49.10 51.95 40.30 0.00 0 120 64.0 Put 50.10 52.95 0.00 0.00 0 0 65.0 Put 51.10 53.95 50.70 0.00 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 856 Days to Expiration Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. September 15, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.35 12.40 12.28 0.00 0.00 4100X7200 0.00 0.00 3,983 Thu Sep 15 2022 7:18:09 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 16 2022 1 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.20 11.40 10.60 -0.68 0 0 2.0 Call 10.20 10.35 11.40 1.12 0 1 3.0 Call 9.20 9.35 0.00 0.00 0 0 4.0 Call 8.20 8.35 8.70 0.42 0 0 5.0 Call 7.20 7.35 9.08 1.80 0 1 6.0 Call 6.20 6.35 8.56 2.28 0 1,829 7.0 Call 5.20 5.35 5.46 0.18 0 469 7.5 Call 4.70 4.85 5.55 0.77 0 0 8.0 Call 4.20 4.35 5.07 0.79 0 14 8.5 Call 3.70 3.85 3.51 -0.27 0 20 9.0 Call 3.20 3.35 3.10 -0.18 0 8 9.5 Call 2.61 2.85 2.96 0.18 0 8 10.0 Call 2.05 2.36 2.79 0.50 0 971 10.5 Call 1.62 1.96 2.36 0.55 0 25 11.0 Call 1.24 1.41 2.76 1.43 0 233 11.5 Call 0.85 0.91 0.79 -0.09 0 542 12.0 Call 0.47 0.51 0.52 0.02 0 5,137 12.5 Call 0.21 0.23 0.23 0.01 0 4,540 13.0 Call 0.09 0.10 0.10 0.00 0 5,315 13.5 Call 0.04 0.05 0.05 0.00 0 2,945 14.0 Call 0.02 0.03 0.02 0.00 0 9,817 14.5 Call 0.01 0.02 0.01 0.00 0 3,491 15.0 Call 0.01 0.02 0.04 0.03 0 8,764 15.5 Call 0.00 0.02 0.02 0.02 0 1,126 16.0 Call 0.00 0.02 0.01 0.01 0 4,233 16.5 Call 0.00 0.01 0.01 0.01 0 387 17.0 Call 0.00 0.01 0.01 0.01 0 2,394 17.5 Call 0.00 0.02 0.02 0.02 0 824 18.0 Call 0.00 0.02 0.01 0.01 0 3,674 18.5 Call 0.00 0.03 0.06 0.06 0 400 19.0 Call 0.00 0.01 0.02 0.02 0 2,229 20.0 Call 0.00 0.01 0.02 0.02 0 5,262 21.0 Call 0.00 0.01 0.01 0.01 0 1,234 22.0 Call 0.00 0.01 0.04 0.04 0 1,024 23.0 Call 0.00 0.01 0.01 0.01 0 1,371 24.0 Call 0.00 0.01 0.01 0.01 0 1,269 25.0 Call 0.00 0.01 0.01 0.01 0 1,984 26.0 Call 0.00 0.01 0.20 0.20 0 540 27.0 Call 0.00 0.01 0.04 0.04 0 635 28.0 Call 0.00 0.03 0.16 0.16 0 892 29.0 Call 0.00 0.03 0.01 0.01 0 472 30.0 Call 0.00 0.02 0.01 0.01 0 3,279 31.0 Call 0.00 0.03 0.02 0.02 0 516 32.0 Call 0.00 0.03 0.02 0.02 0 611 33.0 Call 0.00 0.14 0.03 0.03 0 527 34.0 Call 0.00 0.03 0.01 0.01 0 376 35.0 Call 0.00 0.02 0.01 0.01 0 1,171 36.0 Call 0.00 0.03 0.09 0.09 0 538 37.0 Call 0.00 0.04 0.06 0.06 0 643 38.0 Call 0.00 0.04 0.02 0.02 0 414 39.0 Call 0.00 0.03 0.01 0.01 0 769 40.0 Call 0.00 0.01 0.01 0.01 0 2,149 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 165 2.0 Put 0.00 0.01 0.03 0.03 0 562 3.0 Put 0.00 0.01 0.01 0.01 0 202 4.0 Put 0.00 0.01 0.01 0.01 0 149 5.0 Put 0.00 0.01 0.02 0.02 0 2,256 6.0 Put 0.00 0.01 0.02 0.02 0 249 7.0 Put 0.00 0.01 0.01 0.01 0 3,176 7.5 Put 0.00 0.01 0.02 0.02 0 2,247 8.0 Put 0.00 0.01 0.01 0.01 0 5,284 8.5 Put 0.00 0.02 0.02 0.02 0 878 9.0 Put 0.00 0.01 0.01 0.01 0 6,808 9.5 Put 0.01 0.02 0.01 0.01 0 2,931 10.0 Put 0.01 0.02 0.02 0.00 0 9,657 10.5 Put 0.02 0.04 0.03 0.00 0 3,890 11.0 Put 0.05 0.06 0.06 0.00 0 8,177 11.5 Put 0.10 0.12 0.11 0.00 0 4,043 12.0 Put 0.21 0.24 0.23 0.00 0 15,307 12.5 Put 0.44 0.47 0.45 0.00 0 2,242 13.0 Put 0.79 0.85 0.81 -0.01 0 15,862 13.5 Put 1.11 1.36 1.25 -0.02 0 950 14.0 Put 1.71 1.81 1.74 -0.01 0 4,765 14.5 Put 2.20 2.28 2.26 0.02 0 534 15.0 Put 2.67 2.80 2.74 0.01 0 3,312 15.5 Put 3.15 3.30 2.74 -0.49 0 294 16.0 Put 3.65 3.80 3.65 -0.08 0 2,200 16.5 Put 4.15 4.30 4.95 0.72 0 26 17.0 Put 4.65 4.80 4.60 -0.13 0 5,021 17.5 Put 5.15 5.30 3.70 -1.53 0 1 18.0 Put 5.65 5.80 5.60 -0.13 0 2,351 18.5 Put 6.15 6.30 5.49 -0.74 0 2 19.0 Put 6.65 6.75 6.70 -0.03 0 1,141 20.0 Put 7.65 7.80 7.74 0.02 0 2,195 21.0 Put 8.65 8.80 8.65 -0.07 0 270 22.0 Put 9.65 9.80 9.61 -0.11 0 510 23.0 Put 10.65 10.80 10.59 -0.13 0 530 24.0 Put 11.65 11.80 11.73 0.01 0 307 25.0 Put 12.70 12.80 12.60 -0.12 0 890 26.0 Put 13.65 13.80 13.60 -0.12 0 318 27.0 Put 14.65 14.80 14.60 -0.12 0 215 28.0 Put 15.65 15.80 15.60 -0.12 0 241 29.0 Put 16.65 16.80 16.84 0.12 0 243 30.0 Put 17.10 18.00 17.59 -0.13 0 154 31.0 Put 18.20 18.95 17.19 -1.53 0 356 32.0 Put 19.00 20.00 19.65 -0.07 0 48 33.0 Put 19.80 21.10 20.60 -0.12 0 2 34.0 Put 20.85 22.10 19.37 -2.35 0 3 35.0 Put 21.85 23.05 21.85 -0.87 0 1 36.0 Put 22.85 24.10 22.84 -0.88 0 0 37.0 Put 23.85 25.10 24.20 -0.52 0 87 38.0 Put 25.10 25.95 25.75 0.03 0 141 39.0 Put 25.85 27.10 26.40 -0.32 0 0 40.0 Put 26.70 28.20 27.58 -0.14 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 23 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.20 7.40 8.04 0.76 0 0 6.0 Call 6.20 6.45 0.00 0.00 0 0 7.0 Call 5.20 5.45 0.00 0.00 0 0 7.5 Call 4.70 4.90 0.00 0.00 0 0 8.0 Call 4.20 4.45 0.00 0.00 0 0 8.5 Call 3.70 3.95 0.00 0.00 0 0 9.0 Call 3.20 3.50 3.07 -0.24 0 2 9.5 Call 2.74 3.00 0.00 0.00 0 0 10.0 Call 2.28 2.58 3.20 0.84 0 7 10.5 Call 1.87 2.00 2.70 0.80 0 3 11.0 Call 1.46 1.52 1.52 0.04 0 13 11.5 Call 1.09 1.14 1.13 0.03 0 70 12.0 Call 0.77 0.80 0.77 -0.02 0 418 12.5 Call 0.51 0.53 0.52 0.00 0 475 13.0 Call 0.33 0.34 0.34 0.00 0 1,607 13.5 Call 0.19 0.21 0.21 0.01 0 630 14.0 Call 0.12 0.13 0.12 0.00 0 1,104 14.5 Call 0.07 0.09 0.08 0.00 0 1,092 15.0 Call 0.04 0.06 0.06 0.01 0 1,302 15.5 Call 0.03 0.04 0.04 0.00 0 1,544 16.0 Call 0.02 0.04 0.03 0.00 0 1,085 16.5 Call 0.02 0.03 0.04 0.01 0 64 17.0 Call 0.01 0.03 0.03 0.01 0 151 17.5 Call 0.01 0.03 0.03 0.01 0 641 18.0 Call 0.01 0.03 0.04 0.03 0 24 18.5 Call 0.00 0.03 0.02 0.01 0 113 19.0 Call 0.00 0.03 0.02 0.02 0 7 19.5 Call 0.00 0.03 0.03 0.03 0 32 20.0 Call 0.00 0.03 0.02 0.02 0 81 21.0 Call 0.00 0.03 0.02 0.02 0 6 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.05 0.00 0.00 0 0 24.0 Call 0.00 0.05 0.00 0.00 0 0 25.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.03 0.02 0 26 6.0 Put 0.00 0.05 0.00 0.00 0 0 7.0 Put 0.00 0.04 0.00 0.00 0 0 7.5 Put 0.00 0.04 0.01 -0.02 0 15 8.0 Put 0.00 0.05 0.02 -0.01 0 436 8.5 Put 0.02 0.04 0.03 0.00 0 38 9.0 Put 0.04 0.06 0.03 -0.02 0 1,191 9.5 Put 0.06 0.07 0.06 -0.01 0 2,399 10.0 Put 0.09 0.10 0.10 0.00 0 317 10.5 Put 0.14 0.15 0.14 0.00 0 4,847 11.0 Put 0.22 0.23 0.23 0.00 0 3,019 11.5 Put 0.34 0.35 0.35 0.00 0 4,327 12.0 Put 0.52 0.54 0.53 0.00 0 1,190 12.5 Put 0.75 0.78 0.77 0.00 0 6,198 13.0 Put 1.05 1.10 1.13 0.05 0 375 13.5 Put 1.42 1.47 1.55 0.10 0 1,295 14.0 Put 1.84 1.91 1.84 -0.03 0 161 14.5 Put 2.29 2.36 2.17 -0.16 0 160 15.0 Put 2.69 2.93 2.62 -0.17 0 103 15.5 Put 3.20 3.40 3.07 -0.21 0 94 16.0 Put 3.50 4.00 2.40 -1.37 0 26 16.5 Put 4.05 4.45 4.28 0.01 0 1 17.0 Put 4.60 4.95 4.05 -0.71 0 1 17.5 Put 5.15 5.40 5.73 0.47 0 44 18.0 Put 5.60 5.95 4.30 -1.45 0 12 18.5 Put 6.10 6.40 5.50 -0.75 0 13 19.0 Put 6.60 6.90 7.21 0.46 0 1 19.5 Put 7.15 7.40 5.30 -1.94 0 33 20.0 Put 7.65 7.90 8.34 0.60 0 22 21.0 Put 8.65 8.90 7.35 -1.39 0 1 22.0 Put 9.65 9.85 10.23 0.49 0 16 23.0 Put 10.65 10.90 11.22 0.48 0 13 24.0 Put 11.55 12.00 10.75 -0.99 0 3 25.0 Put 12.65 12.85 10.91 -1.83 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.95 7.55 8.82 1.54 0 10 6.0 Call 6.15 6.60 0.00 0.00 0 0 7.0 Call 5.15 5.45 7.48 2.17 0 25 8.0 Call 4.00 4.50 5.45 1.13 0 7 9.0 Call 3.15 3.60 2.85 -0.51 0 5 10.0 Call 2.41 2.56 2.49 0.03 0 126 11.0 Call 1.60 1.65 1.65 0.02 0 94 12.0 Call 0.93 0.98 0.96 0.00 0 327 13.0 Call 0.49 0.52 0.49 -0.01 0 1,141 14.0 Call 0.22 0.26 0.23 -0.01 0 2,359 15.0 Call 0.10 0.13 0.13 0.01 0 1,992 16.0 Call 0.06 0.07 0.08 0.01 0 1,372 17.0 Call 0.02 0.05 0.05 0.01 0 963 18.0 Call 0.02 0.04 0.03 0.00 0 1,710 19.0 Call 0.02 0.03 0.03 0.01 0 416 20.0 Call 0.01 0.03 0.02 0.00 0 1,344 21.0 Call 0.00 0.03 0.03 0.02 0 240 22.0 Call 0.00 0.03 0.02 0.01 0 492 23.0 Call 0.00 0.03 0.02 0.02 0 280 24.0 Call 0.00 0.03 0.06 0.06 0 337 25.0 Call 0.00 0.02 0.01 0.01 0 1,028 26.0 Call 0.00 0.03 0.02 0.02 0 633 27.0 Call 0.00 0.03 0.03 0.03 0 203 28.0 Call 0.00 0.03 0.05 0.05 0 180 29.0 Call 0.00 0.03 0.09 0.09 0 400 30.0 Call 0.00 0.03 0.01 0.01 0 828 31.0 Call 0.00 0.03 0.06 0.06 0 496 32.0 Call 0.00 0.03 0.02 0.02 0 1,348 33.0 Call 0.00 0.03 0.19 0.19 0 788 34.0 Call 0.00 0.03 0.02 0.02 0 194 35.0 Call 0.00 0.03 0.10 0.10 0 154 36.0 Call 0.01 0.03 0.03 0.03 0 334 37.0 Call 0.00 0.03 0.01 0.01 0 188 38.0 Call 0.00 0.03 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.05 0.05 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.00 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.03 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.01 0.03 0.03 0 550 60.0 Call 0.00 0.05 0.01 0.01 0 292 65.0 Call 0.00 0.05 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.03 0.01 0 5,792 6.0 Put 0.00 0.04 0.05 0.02 0 95 7.0 Put 0.02 0.07 0.03 -0.01 0 1,149 8.0 Put 0.03 0.09 0.05 -0.01 0 693 9.0 Put 0.09 0.11 0.10 0.00 0 1,720 10.0 Put 0.19 0.20 0.19 0.00 0 27,771 11.0 Put 0.36 0.38 0.38 0.01 0 7,511 12.0 Put 0.69 0.72 0.70 0.00 0 4,464 13.0 Put 1.21 1.26 1.26 0.01 0 4,244 14.0 Put 1.95 2.05 2.00 0.02 0 6,095 15.0 Put 2.82 2.89 2.70 -0.15 0 1,247 16.0 Put 3.70 3.90 3.60 -0.20 0 936 17.0 Put 4.70 4.85 4.45 -0.32 0 684 18.0 Put 5.65 5.90 4.33 -1.43 0 1,211 19.0 Put 6.65 6.90 6.85 0.09 0 1,425 20.0 Put 7.65 7.85 6.32 -1.43 0 6,335 21.0 Put 8.45 8.85 7.20 -1.55 0 840 22.0 Put 9.65 9.85 9.83 0.09 0 471 23.0 Put 10.65 10.85 10.65 -0.08 0 464 24.0 Put 11.65 11.85 12.47 0.74 0 451 25.0 Put 12.65 12.85 11.15 -1.58 0 807 26.0 Put 13.50 13.85 13.95 0.22 0 171 27.0 Put 14.65 14.85 14.75 0.02 0 61 28.0 Put 15.65 15.85 14.80 -0.92 0 302 29.0 Put 16.60 16.85 13.95 -2.77 0 61 30.0 Put 17.30 18.10 16.20 -1.52 0 173 31.0 Put 18.30 19.10 17.95 -0.77 0 181 32.0 Put 19.50 20.10 18.30 -1.42 0 345 33.0 Put 20.30 21.10 19.21 -1.51 0 110 34.0 Put 21.30 22.10 21.00 -0.72 0 129 35.0 Put 22.30 23.10 21.10 -1.62 0 31 36.0 Put 23.30 24.10 23.60 -0.12 0 9 37.0 Put 24.30 25.10 24.75 0.03 0 1 38.0 Put 25.30 26.10 20.58 -5.14 0 5 39.0 Put 26.30 27.10 26.55 -0.17 0 6 40.0 Put 27.30 28.10 27.22 -0.50 0 5 41.0 Put 28.30 29.10 27.70 -1.02 0 2 42.0 Put 29.30 30.10 18.40 -11.32 0 17 43.0 Put 30.30 31.10 19.32 -11.40 0 19 44.0 Put 31.35 32.05 29.95 -1.77 0 0 45.0 Put 32.35 33.05 30.60 -2.12 0 10 46.0 Put 33.35 34.00 21.40 -12.32 0 23 47.0 Put 34.35 35.00 24.50 -10.22 0 5 48.0 Put 35.35 36.00 23.05 -12.67 0 0 49.0 Put 36.35 37.00 34.70 -2.02 0 0 50.0 Put 37.35 38.00 34.85 -2.87 0 1,163 51.0 Put 38.35 39.00 0.00 0.00 0 0 52.0 Put 39.35 40.05 26.60 -13.12 0 0 53.0 Put 40.35 41.00 0.00 0.00 0 0 54.0 Put 41.30 42.10 31.05 -10.67 0 0 55.0 Put 42.35 43.00 31.34 -11.38 0 0 56.0 Put 43.30 44.10 29.35 -14.37 0 0 60.0 Put 47.30 48.10 34.50 -13.22 0 0 65.0 Put 52.30 53.10 38.20 -14.52 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.15 7.40 0.00 0.00 0 0 7.0 Call 5.15 5.45 0.00 0.00 0 0 8.0 Call 4.20 4.50 4.12 -0.21 0 0 8.5 Call 3.75 4.00 0.00 0.00 0 0 9.0 Call 3.25 3.55 0.00 0.00 0 0 9.5 Call 2.88 3.05 3.57 0.62 0 12 10.0 Call 2.46 2.58 0.00 0.00 0 0 10.5 Call 2.03 2.26 0.00 0.00 0 0 11.0 Call 1.70 1.77 2.91 1.19 0 5 11.5 Call 1.36 1.43 2.03 0.64 0 56 12.0 Call 1.06 1.12 1.04 -0.05 0 59 12.5 Call 0.81 0.87 0.79 -0.05 0 109 13.0 Call 0.61 0.68 0.65 0.00 0 101 13.5 Call 0.45 0.49 0.52 0.05 0 138 14.0 Call 0.33 0.37 0.37 0.02 0 362 14.5 Call 0.24 0.31 0.28 0.01 0 186 15.0 Call 0.17 0.21 0.19 0.00 0 223 15.5 Call 0.12 0.15 0.16 0.03 0 67 16.0 Call 0.08 0.12 0.24 0.14 0 26 16.5 Call 0.06 0.10 0.25 0.17 0 35 17.0 Call 0.05 0.08 0.23 0.17 0 82 17.5 Call 0.04 0.07 0.12 0.06 0 8 18.0 Call 0.02 0.07 0.05 0.00 0 37 18.5 Call 0.01 0.09 0.03 -0.01 0 3 19.0 Call 0.01 0.08 0.06 0.03 0 6 20.0 Call 0.00 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 23.0 Call 0.00 0.06 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.00 0.00 0 0 25.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.04 0.02 0 34 7.0 Put 0.01 0.09 0.04 -0.01 0 5 8.0 Put 0.04 0.11 0.10 0.03 0 13 8.5 Put 0.09 0.12 0.19 0.09 0 8 9.0 Put 0.13 0.16 0.14 0.00 0 22 9.5 Put 0.18 0.21 0.16 -0.04 0 38 10.0 Put 0.24 0.28 0.27 0.01 0 4,231 10.5 Put 0.33 0.38 0.32 -0.04 0 31 11.0 Put 0.45 0.50 0.45 -0.03 0 172 11.5 Put 0.62 0.66 0.65 0.01 0 125 12.0 Put 0.82 0.87 0.85 0.00 0 6,229 12.5 Put 1.06 1.12 1.10 0.01 0 112 13.0 Put 1.35 1.41 1.36 -0.04 0 301 13.5 Put 1.70 1.75 1.55 -0.17 0 50 14.0 Put 2.07 2.13 1.99 -0.11 0 64 14.5 Put 2.47 2.54 1.50 -1.02 0 13 15.0 Put 2.85 3.10 2.48 -0.46 0 24 15.5 Put 3.30 3.50 2.19 -1.19 0 14 16.0 Put 3.75 3.95 3.40 -0.45 0 55 16.5 Put 4.15 4.50 4.95 0.62 0 26 17.0 Put 4.65 4.95 4.75 -0.06 0 1 17.5 Put 5.15 5.45 3.85 -1.45 0 7 18.0 Put 5.65 5.90 0.00 0.00 0 0 18.5 Put 6.10 6.40 5.52 -0.76 0 2 19.0 Put 6.60 6.90 0.00 0.00 0 0 20.0 Put 7.60 7.90 8.31 0.55 0 2 21.0 Put 8.60 8.90 8.57 -0.18 0 1 22.0 Put 9.60 9.90 0.00 0.00 0 0 23.0 Put 10.60 10.90 10.59 -0.15 0 1 24.0 Put 11.60 11.90 0.00 0.00 0 0 25.0 Put 12.60 12.90 12.22 -0.51 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.10 7.45 0.00 0.00 0 0 7.0 Call 5.15 5.50 0.00 0.00 0 0 7.5 Call 4.50 5.00 0.00 0.00 0 0 8.0 Call 4.20 4.55 0.00 0.00 0 0 8.5 Call 3.75 4.05 0.00 0.00 0 0 9.0 Call 3.35 3.50 0.00 0.00 0 0 9.5 Call 2.85 3.15 0.00 0.00 0 0 10.0 Call 2.49 2.67 0.00 0.00 0 0 10.5 Call 2.13 2.23 0.00 0.00 0 0 11.0 Call 1.77 1.86 2.00 0.17 0 15 11.5 Call 1.46 1.53 1.71 0.21 0 3 12.0 Call 1.18 1.25 1.15 -0.06 0 24 12.5 Call 0.92 0.99 0.97 0.01 0 10 13.0 Call 0.72 0.78 0.70 -0.05 0 195 13.5 Call 0.54 0.61 0.53 -0.05 0 34 14.0 Call 0.42 0.48 0.43 -0.02 0 204 14.5 Call 0.32 0.37 0.61 0.26 0 54 15.0 Call 0.24 0.29 0.23 -0.04 0 175 15.5 Call 0.17 0.23 0.22 0.02 0 40 16.0 Call 0.13 0.18 0.26 0.10 0 31 16.5 Call 0.10 0.14 0.36 0.24 0 34 17.0 Call 0.08 0.12 0.25 0.15 0 1 17.5 Call 0.05 0.10 0.09 0.01 0 34 18.0 Call 0.04 0.09 0.17 0.10 0 9 19.0 Call 0.02 0.10 0.07 0.01 0 6 20.0 Call 0.01 0.09 0.00 0.00 0 0 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.02 0.11 0.03 -0.04 0 3 7.5 Put 0.03 0.13 0.00 0.00 0 0 8.0 Put 0.09 0.12 0.11 0.00 0 31 8.5 Put 0.13 0.16 0.25 0.10 0 1 9.0 Put 0.17 0.21 0.15 -0.04 0 12 9.5 Put 0.24 0.27 0.22 -0.04 0 11 10.0 Put 0.31 0.37 0.31 -0.03 0 26 10.5 Put 0.42 0.47 0.41 -0.04 0 18 11.0 Put 0.55 0.60 0.60 0.03 0 30 11.5 Put 0.72 0.77 0.74 0.00 0 321 12.0 Put 0.93 0.98 0.96 0.00 0 698 12.5 Put 1.18 1.24 1.13 -0.07 0 31 13.0 Put 1.46 1.53 1.48 -0.02 0 185 13.5 Put 1.79 1.87 1.73 -0.09 0 336 14.0 Put 2.16 2.24 1.85 -0.34 0 34 14.5 Put 2.54 2.64 2.95 0.36 0 8 15.0 Put 2.98 3.05 2.89 -0.12 0 19 15.5 Put 3.35 3.55 0.00 0.00 0 0 16.0 Put 3.85 4.00 3.19 -0.71 0 2 16.5 Put 4.25 4.50 0.00 0.00 0 0 17.0 Put 4.65 5.00 4.70 -0.14 0 5 17.5 Put 5.15 5.50 5.78 0.47 0 1 18.0 Put 5.70 5.95 5.25 -0.55 0 5 19.0 Put 6.60 6.95 6.30 -0.49 0 0 20.0 Put 7.60 7.95 8.34 0.56 0 1 21.0 Put 8.60 8.95 0.00 0.00 0 0 22.0 Put 9.65 9.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 36 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.15 11.35 0.00 0.00 0 0 2.0 Call 10.20 10.35 0.00 0.00 0 0 3.0 Call 9.20 9.35 0.00 0.00 0 0 4.0 Call 8.20 8.35 8.38 0.09 0 2 5.0 Call 7.20 7.35 0.00 0.00 0 0 6.0 Call 6.20 6.40 0.00 0.00 0 0 7.0 Call 5.20 5.40 0.00 0.00 0 0 8.0 Call 4.30 4.45 4.23 -0.16 0 282 9.0 Call 3.40 3.55 3.96 0.48 0 6 10.0 Call 2.60 2.70 2.51 -0.14 0 29 11.0 Call 1.86 1.94 2.06 0.15 0 122 12.0 Call 1.28 1.34 1.24 -0.07 0 1,607 13.0 Call 0.84 0.88 0.86 0.00 0 2,272 14.0 Call 0.51 0.56 0.52 -0.01 0 2,256 15.0 Call 0.34 0.36 0.31 -0.04 0 2,382 16.0 Call 0.19 0.23 0.21 0.00 0 920 17.0 Call 0.13 0.15 0.13 -0.01 0 482 18.0 Call 0.08 0.11 0.11 0.01 0 468 19.0 Call 0.06 0.09 0.08 0.00 0 166 20.0 Call 0.01 0.10 0.08 0.02 0 192 21.0 Call 0.02 0.09 0.07 0.02 0 68 22.0 Call 0.01 0.08 0.03 -0.02 0 134 23.0 Call 0.01 0.07 0.03 -0.01 0 1 24.0 Call 0.01 0.07 0.00 0.00 0 0 25.0 Call 0.00 0.07 0.03 0.00 0 3 26.0 Call 0.00 0.06 0.03 0.01 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.01 0.00 0 2 3.0 Put 0.00 0.05 0.00 0.00 0 0 4.0 Put 0.00 0.06 0.02 -0.01 0 14 5.0 Put 0.02 0.07 0.03 -0.01 0 300 6.0 Put 0.04 0.06 0.03 -0.02 0 360 7.0 Put 0.08 0.10 0.09 0.00 0 472 8.0 Put 0.13 0.15 0.15 0.01 0 1,323 9.0 Put 0.22 0.25 0.24 0.00 0 3,856 10.0 Put 0.40 0.42 0.40 -0.01 0 2,295 11.0 Put 0.65 0.68 0.66 0.00 0 1,541 12.0 Put 1.04 1.09 1.08 0.01 0 7,961 13.0 Put 1.59 1.64 1.60 -0.01 0 17,649 14.0 Put 2.24 2.32 2.29 0.00 0 973 15.0 Put 3.00 3.15 3.00 -0.10 0 274 16.0 Put 3.90 4.00 4.15 0.19 0 20 17.0 Put 4.80 4.95 4.90 0.02 0 142 18.0 Put 5.70 5.95 4.47 -1.37 0 16 19.0 Put 6.70 6.95 6.60 -0.21 0 11 20.0 Put 7.65 7.90 7.68 -0.11 0 122 21.0 Put 8.65 8.90 8.83 0.04 0 5 22.0 Put 9.70 9.85 9.05 -0.73 0 21 23.0 Put 10.65 10.85 9.30 -1.47 0 11 24.0 Put 11.70 11.85 11.10 -0.66 0 11 25.0 Put 12.70 12.85 12.24 -0.52 0 47 26.0 Put 13.65 13.85 13.93 0.18 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.10 7.45 0.00 0.00 0 0 6.5 Call 5.65 6.00 0.00 0.00 0 0 7.0 Call 5.20 5.50 0.00 0.00 0 0 7.5 Call 4.70 5.05 0.00 0.00 0 0 8.0 Call 4.25 4.55 0.00 0.00 0 0 8.5 Call 3.85 4.05 0.00 0.00 0 0 9.0 Call 3.45 3.60 0.00 0.00 0 0 9.5 Call 3.05 3.15 3.25 0.14 0 1 10.0 Call 2.54 2.81 0.00 0.00 0 0 10.5 Call 2.28 2.38 0.00 0.00 0 0 11.0 Call 1.94 2.07 0.00 0.00 0 0 11.5 Call 1.64 1.75 0.00 0.00 0 0 12.0 Call 1.37 1.44 1.49 0.08 0 2 12.5 Call 1.09 1.20 2.11 0.96 0 1 13.0 Call 0.91 0.98 1.00 0.05 0 54 13.5 Call 0.74 0.80 0.95 0.18 0 42 14.0 Call 0.60 0.66 0.62 -0.01 0 7 14.5 Call 0.47 0.54 0.50 0.00 0 131 15.0 Call 0.38 0.44 0.46 0.05 0 10 15.5 Call 0.30 0.36 0.47 0.14 0 7 16.0 Call 0.25 0.29 0.29 0.02 0 4 16.5 Call 0.19 0.24 0.51 0.29 0 3 17.0 Call 0.16 0.21 0.38 0.20 0 1 17.5 Call 0.13 0.17 0.33 0.18 0 120 18.0 Call 0.11 0.14 0.30 0.17 0 10 19.0 Call 0.07 0.11 0.14 0.05 0 50 20.0 Call 0.04 0.09 0.13 0.06 0 2 21.0 Call 0.03 0.10 0.12 0.08 0 2 22.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.03 0.01 0 1 6.5 Put 0.02 0.13 0.00 0.00 0 0 7.0 Put 0.04 0.15 0.11 0.01 0 30 7.5 Put 0.12 0.17 0.12 -0.02 0 1 8.0 Put 0.16 0.20 0.17 -0.01 0 33 8.5 Put 0.21 0.25 0.21 -0.02 0 10 9.0 Put 0.25 0.33 0.27 -0.02 0 4 9.5 Put 0.35 0.40 0.00 0.00 0 0 10.0 Put 0.46 0.51 0.47 -0.01 0 14 10.5 Put 0.58 0.64 0.57 -0.04 0 11 11.0 Put 0.73 0.80 0.73 -0.04 0 63 11.5 Put 0.92 0.97 0.94 0.00 0 14 12.0 Put 1.14 1.21 1.16 -0.01 0 101 12.5 Put 1.37 1.45 1.41 0.00 0 30 13.0 Put 1.67 1.77 1.72 0.01 0 207 13.5 Put 1.98 2.10 1.95 -0.09 0 2 14.0 Put 2.34 2.42 2.21 -0.18 0 14 14.5 Put 2.67 2.82 0.00 0.00 0 0 15.0 Put 3.10 3.25 3.52 0.35 0 5 15.5 Put 3.50 3.70 2.54 -1.05 0 1 16.0 Put 3.95 4.10 3.88 -0.15 0 21 16.5 Put 4.40 4.55 0.00 0.00 0 0 17.0 Put 4.80 5.05 4.42 -0.52 0 3 17.5 Put 5.30 5.50 0.00 0.00 0 0 18.0 Put 5.75 6.00 0.00 0.00 0 0 19.0 Put 6.65 7.00 0.00 0.00 0 0 20.0 Put 7.65 8.00 0.00 0.00 0 0 21.0 Put 8.60 8.95 8.60 -0.18 0 1 22.0 Put 9.60 9.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 64 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.15 11.45 0.00 0.00 0 0 2.0 Call 10.20 10.40 0.00 0.00 0 0 3.0 Call 9.15 9.40 0.00 0.00 0 0 4.0 Call 8.15 8.40 0.00 0.00 0 0 5.0 Call 7.20 7.40 0.00 0.00 0 0 6.0 Call 6.20 6.45 7.05 0.72 0 0 7.0 Call 5.25 5.50 0.00 0.00 0 0 8.0 Call 4.45 4.55 5.15 0.65 0 1 9.0 Call 3.55 3.70 3.20 -0.45 0 24 10.0 Call 2.85 2.91 2.53 -0.35 0 32 11.0 Call 2.17 2.25 2.43 0.22 0 228 12.0 Call 1.62 1.69 1.63 -0.03 0 4,244 13.0 Call 1.18 1.23 1.23 0.03 0 1,385 14.0 Call 0.85 0.90 0.87 0.00 0 833 15.0 Call 0.60 0.66 0.62 -0.01 0 1,138 16.0 Call 0.43 0.48 0.48 0.03 0 1,101 17.0 Call 0.30 0.36 0.32 -0.01 0 915 18.0 Call 0.21 0.25 0.25 0.02 0 576 19.0 Call 0.16 0.20 0.20 0.02 0 53 20.0 Call 0.12 0.15 0.18 0.05 0 12 21.0 Call 0.09 0.11 0.09 -0.01 0 3 22.0 Call 0.07 0.10 0.11 0.02 0 7 23.0 Call 0.05 0.11 0.13 0.05 0 42 24.0 Call 0.02 0.11 0.00 0.00 0 0 25.0 Call 0.02 0.11 0.14 0.08 0 1 26.0 Call 0.01 0.10 0.03 -0.03 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.03 0.01 0 1 4.0 Put 0.01 0.07 0.04 0.00 0 43 5.0 Put 0.04 0.11 0.14 0.07 0 2 6.0 Put 0.07 0.14 0.10 -0.01 0 10 7.0 Put 0.16 0.19 0.16 -0.01 0 59 8.0 Put 0.27 0.30 0.27 -0.01 0 530 9.0 Put 0.42 0.47 0.45 0.00 0 331 10.0 Put 0.65 0.70 0.66 -0.01 0 5,042 11.0 Put 0.97 1.03 1.01 0.01 0 514 12.0 Put 1.41 1.49 1.44 -0.01 0 563 13.0 Put 1.96 2.02 2.04 0.05 0 847 14.0 Put 2.61 2.68 2.54 -0.12 0 2,311 15.0 Put 3.35 3.45 3.39 -0.02 0 1,487 16.0 Put 4.15 4.30 3.78 -0.45 0 30 17.0 Put 5.00 5.15 4.94 -0.16 0 44 18.0 Put 5.95 6.05 5.85 -0.15 0 27 19.0 Put 6.85 7.00 6.30 -0.64 0 18 20.0 Put 7.75 8.00 6.55 -1.34 0 25 21.0 Put 8.75 8.95 8.40 -0.45 0 6 22.0 Put 9.75 9.95 9.85 0.02 0 4 23.0 Put 10.65 10.95 9.31 -1.51 0 1 24.0 Put 11.65 11.90 11.62 -0.19 0 4 25.0 Put 12.65 12.90 11.90 -0.90 0 5 26.0 Put 13.65 13.85 14.09 0.30 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 92 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.20 11.35 18.50 7.22 0 0 2.0 Call 10.20 10.35 0.00 0.00 0 0 3.0 Call 9.20 9.35 0.00 0.00 0 0 4.0 Call 8.20 8.40 0.00 0.00 0 0 5.0 Call 7.20 7.40 9.81 2.50 0 25 6.0 Call 6.25 6.50 6.80 0.43 0 12 7.0 Call 5.35 5.55 5.30 -0.17 0 8 8.0 Call 4.55 4.70 7.05 2.45 0 6 9.0 Call 3.75 3.85 3.45 -0.35 0 62 10.0 Call 3.00 3.15 3.30 0.22 0 162 11.0 Call 2.42 2.52 2.87 0.41 0 791 12.0 Call 1.89 1.99 2.05 0.11 0 740 13.0 Call 1.46 1.53 1.53 0.04 0 1,096 14.0 Call 1.12 1.20 1.13 -0.03 0 1,290 15.0 Call 0.86 0.92 0.88 -0.01 0 28,142 16.0 Call 0.66 0.71 0.71 0.03 0 2,363 17.0 Call 0.50 0.56 0.57 0.04 0 1,169 18.0 Call 0.38 0.44 0.43 0.02 0 2,244 19.0 Call 0.30 0.35 0.36 0.04 0 1,880 20.0 Call 0.24 0.29 0.28 0.01 0 3,009 21.0 Call 0.19 0.23 0.37 0.16 0 845 22.0 Call 0.15 0.19 0.20 0.03 0 680 23.0 Call 0.12 0.16 0.18 0.04 0 487 24.0 Call 0.10 0.14 0.19 0.07 0 378 25.0 Call 0.08 0.12 0.11 0.01 0 888 26.0 Call 0.06 0.11 0.11 0.02 0 124 27.0 Call 0.05 0.12 0.11 0.03 0 454 28.0 Call 0.03 0.12 0.12 0.04 0 522 29.0 Call 0.05 0.12 0.04 -0.03 0 323 30.0 Call 0.02 0.11 0.08 0.01 0 1,725 31.0 Call 0.02 0.11 0.11 0.04 0 608 32.0 Call 0.01 0.10 0.05 -0.01 0 94 33.0 Call 0.01 0.10 0.10 0.04 0 375 34.0 Call 0.01 0.09 0.11 0.06 0 239 35.0 Call 0.01 0.09 0.12 0.07 0 860 36.0 Call 0.01 0.09 0.47 0.42 0 224 37.0 Call 0.02 0.08 0.06 0.01 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 0.00 0 40 2.0 Put 0.00 0.06 0.01 -0.01 0 585 3.0 Put 0.01 0.08 0.05 0.00 0 135 4.0 Put 0.02 0.11 0.10 0.04 0 692 5.0 Put 0.06 0.15 0.08 -0.03 0 2,955 6.0 Put 0.16 0.20 0.17 -0.01 0 3,812 7.0 Put 0.26 0.30 0.26 -0.02 0 5,418 8.0 Put 0.40 0.44 0.44 0.02 0 2,091 9.0 Put 0.60 0.65 0.62 0.00 0 3,572 10.0 Put 0.87 0.93 0.95 0.05 0 6,452 11.0 Put 1.25 1.31 1.31 0.03 0 1,872 12.0 Put 1.72 1.78 1.79 0.04 0 2,926 13.0 Put 2.27 2.35 2.39 0.09 0 4,500 14.0 Put 2.90 3.05 2.89 -0.07 0 2,848 15.0 Put 3.60 3.75 3.70 0.01 0 1,888 16.0 Put 4.40 4.55 4.45 -0.03 0 1,021 17.0 Put 5.25 5.40 5.20 -0.11 0 636 18.0 Put 6.10 6.25 5.53 -0.66 0 1,047 19.0 Put 6.80 7.25 5.70 -1.40 0 453 20.0 Put 7.95 8.20 8.12 0.09 0 976 21.0 Put 8.70 9.20 8.78 -0.19 0 345 22.0 Put 9.60 10.05 9.19 -0.73 0 658 23.0 Put 10.55 11.25 10.50 -0.39 0 232 24.0 Put 11.50 12.20 10.50 -1.36 0 452 25.0 Put 12.45 13.20 12.35 -0.49 0 277 26.0 Put 13.45 14.20 11.56 -2.26 0 87 27.0 Put 14.40 14.90 14.92 0.11 0 85 28.0 Put 15.40 16.15 15.20 -0.61 0 72 29.0 Put 16.40 17.05 16.94 0.14 0 172 30.0 Put 17.40 18.15 17.74 -0.05 0 39 31.0 Put 18.35 19.05 17.23 -1.55 0 145 32.0 Put 19.35 20.05 19.65 -0.13 0 116 33.0 Put 20.35 21.05 21.13 0.36 0 41 34.0 Put 21.35 22.05 21.66 -0.10 0 54 35.0 Put 22.35 23.10 22.55 -0.21 0 30 36.0 Put 23.35 24.10 23.66 -0.10 0 23 37.0 Put 24.30 25.10 24.40 -0.35 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 106 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.10 7.55 7.95 0.63 0 7 6.0 Call 6.15 6.70 0.00 0.00 0 0 7.0 Call 5.35 5.75 0.00 0.00 0 0 8.0 Call 4.55 4.85 5.35 0.70 0 11 9.0 Call 3.75 4.05 4.50 0.61 0 62 10.0 Call 3.15 3.30 2.72 -0.48 0 25 11.0 Call 2.51 2.64 2.19 -0.39 0 14 12.0 Call 2.01 2.13 2.10 0.03 0 63 13.0 Call 1.60 1.66 1.73 0.10 0 709 14.0 Call 1.23 1.36 1.32 0.03 0 726 15.0 Call 0.94 1.04 1.11 0.12 0 339 16.0 Call 0.76 0.82 0.83 0.04 0 245 17.0 Call 0.62 0.66 0.66 0.02 0 862 18.0 Call 0.46 0.53 0.64 0.14 0 150 19.0 Call 0.36 0.43 0.70 0.31 0 282 20.0 Call 0.29 0.36 0.37 0.05 0 386 21.0 Call 0.23 0.29 0.26 0.00 0 264 22.0 Call 0.19 0.25 0.31 0.09 0 205 23.0 Call 0.16 0.21 0.21 0.02 0 168 24.0 Call 0.13 0.21 0.56 0.40 0 222 25.0 Call 0.11 0.17 0.16 0.02 0 330 26.0 Call 0.10 0.15 0.15 0.03 0 218 27.0 Call 0.09 0.12 0.25 0.14 0 323 28.0 Call 0.08 0.12 0.34 0.24 0 158 29.0 Call 0.05 0.14 0.30 0.21 0 211 30.0 Call 0.04 0.13 0.10 0.01 0 343 31.0 Call 0.03 0.12 0.26 0.18 0 209 32.0 Call 0.03 0.12 0.11 0.04 0 189 33.0 Call 0.02 0.11 0.24 0.17 0 42 34.0 Call 0.02 0.11 0.17 0.10 0 460 35.0 Call 0.02 0.10 0.08 0.02 0 269 36.0 Call 0.02 0.10 0.06 0.00 0 361 37.0 Call 0.05 0.10 0.09 0.03 0 258 38.0 Call 0.02 0.09 0.06 0.00 0 570 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.07 0.17 0.08 -0.04 0 135 6.0 Put 0.16 0.25 0.22 0.01 0 27 7.0 Put 0.27 0.37 0.28 -0.04 0 150 8.0 Put 0.44 0.53 0.38 -0.10 0 365 9.0 Put 0.67 0.78 0.67 -0.05 0 503 10.0 Put 1.01 1.06 0.97 -0.06 0 5,466 11.0 Put 1.36 1.46 1.22 -0.19 0 151 12.0 Put 1.83 1.96 1.85 -0.05 0 350 13.0 Put 2.40 2.51 2.24 -0.21 0 768 14.0 Put 3.05 3.15 3.30 0.19 0 324 15.0 Put 3.80 3.85 3.70 -0.10 0 1,060 16.0 Put 4.50 4.65 4.00 -0.59 0 1,148 17.0 Put 5.35 5.45 5.00 -0.43 0 186 18.0 Put 6.15 6.35 5.70 -0.58 0 534 19.0 Put 6.90 7.40 6.55 -0.62 0 295 20.0 Put 7.80 8.40 6.85 -1.25 0 181 21.0 Put 8.70 9.30 7.75 -1.27 0 520 22.0 Put 9.65 10.05 8.11 -1.87 0 1,056 23.0 Put 10.60 11.30 10.60 -0.34 0 618 24.0 Put 11.55 12.25 11.25 -0.66 0 161 25.0 Put 12.50 13.25 12.25 -0.63 0 711 26.0 Put 13.45 14.20 13.00 -0.86 0 66 27.0 Put 14.45 15.15 12.70 -2.14 0 147 28.0 Put 15.45 16.20 11.45 -4.38 0 47 29.0 Put 16.40 17.15 16.07 -0.75 0 172 30.0 Put 17.40 18.10 16.50 -1.31 0 107 31.0 Put 18.40 19.15 19.32 0.52 0 6 32.0 Put 19.35 20.15 18.15 -1.64 0 72 33.0 Put 20.35 21.15 12.72 -8.06 0 260 34.0 Put 21.35 22.15 17.50 -4.27 0 194 35.0 Put 22.35 23.15 21.35 -1.42 0 327 36.0 Put 23.35 24.15 17.10 -6.67 0 844 37.0 Put 24.35 25.10 24.50 -0.26 0 1,761 38.0 Put 25.35 26.10 25.30 -0.46 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 127 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.20 11.40 10.92 -0.36 0 1 2.0 Call 10.20 10.40 9.89 -0.39 0 0 3.0 Call 9.20 9.40 9.11 -0.17 0 1 4.0 Call 8.20 8.40 8.15 -0.14 0 1 5.0 Call 7.20 7.50 6.95 -0.38 0 28 6.0 Call 6.30 6.55 7.92 1.50 0 1,117 7.0 Call 5.50 5.60 5.85 0.31 0 490 8.0 Call 4.65 4.80 4.35 -0.37 0 510 9.0 Call 3.90 4.10 5.26 1.29 0 45 10.0 Call 3.25 3.40 3.40 0.11 0 1,206 11.0 Call 2.69 2.81 2.68 -0.03 0 950 12.0 Call 2.18 2.30 2.32 0.12 0 360 13.0 Call 1.65 1.86 1.75 0.00 0 662 14.0 Call 1.41 1.51 1.56 0.10 0 995 15.0 Call 1.15 1.22 1.17 -0.01 0 1,463 16.0 Call 0.93 0.99 1.03 0.07 0 516 17.0 Call 0.75 0.83 0.82 0.03 0 1,701 18.0 Call 0.61 0.67 0.66 0.02 0 1,679 19.0 Call 0.50 0.56 0.55 0.02 0 1,083 20.0 Call 0.41 0.48 0.41 -0.04 0 3,262 21.0 Call 0.35 0.39 0.39 0.02 0 846 22.0 Call 0.27 0.37 0.35 0.03 0 637 23.0 Call 0.25 0.29 0.34 0.07 0 978 24.0 Call 0.21 0.25 0.37 0.14 0 1,133 25.0 Call 0.19 0.22 0.20 -0.01 0 3,137 26.0 Call 0.15 0.22 0.23 0.05 0 859 27.0 Call 0.14 0.18 0.18 0.02 0 347 28.0 Call 0.12 0.16 0.19 0.05 0 844 29.0 Call 0.10 0.15 0.14 0.01 0 177 30.0 Call 0.10 0.13 0.13 0.01 0 4,120 31.0 Call 0.09 0.13 0.10 -0.01 0 667 32.0 Call 0.09 0.13 0.13 0.03 0 325 33.0 Call 0.07 0.12 0.09 -0.01 0 311 34.0 Call 0.07 0.12 0.08 -0.01 0 865 35.0 Call 0.06 0.11 0.09 0.00 0 1,248 36.0 Call 0.05 0.11 0.25 0.17 0 370 37.0 Call 0.05 0.11 0.10 0.02 0 327 38.0 Call 0.04 0.10 0.22 0.15 0 370 39.0 Call 0.04 0.10 0.08 0.01 0 239 40.0 Call 0.05 0.10 0.05 -0.02 0 3,038 41.0 Call 0.04 0.10 0.11 0.04 0 640 42.0 Call 0.04 0.10 0.04 -0.03 0 688 43.0 Call 0.04 0.09 0.07 0.01 0 1,031 44.0 Call 0.04 0.08 0.04 -0.02 0 2,489 45.0 Call 0.03 0.08 0.05 -0.01 0 3,901 46.0 Call 0.03 0.09 0.10 0.04 0 572 47.0 Call 0.03 0.09 0.08 0.02 0 62 48.0 Call 0.03 0.08 0.08 0.02 0 755 49.0 Call 0.03 0.08 0.91 0.85 0 98 50.0 Call 0.03 0.09 0.11 0.06 0 2,265 51.0 Call 0.02 0.09 0.04 -0.01 0 393 52.0 Call 0.02 0.08 0.06 0.01 0 328 53.0 Call 0.02 0.07 0.06 0.01 0 232 54.0 Call 0.02 0.08 0.37 0.32 0 164 55.0 Call 0.02 0.08 0.11 0.06 0 555 56.0 Call 0.02 0.06 0.18 0.13 0 293 57.0 Call 0.02 0.08 0.05 0.00 0 204 58.0 Call 0.04 0.06 0.05 0.01 0 409 59.0 Call 0.02 0.06 0.05 0.01 0 244 60.0 Call 0.01 0.06 0.04 0.00 0 3,807 61.0 Call 0.01 0.07 0.04 0.00 0 294 62.0 Call 0.01 0.07 0.05 0.01 0 367 63.0 Call 0.01 0.08 0.05 0.01 0 574 64.0 Call 0.01 0.08 0.05 0.01 0 548 65.0 Call 0.03 0.05 0.04 0.00 0 7,344 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.02 0.00 0 5,187 2.0 Put 0.01 0.07 0.02 -0.02 0 746 3.0 Put 0.02 0.10 0.11 0.05 0 277 4.0 Put 0.05 0.14 0.13 0.04 0 1,768 5.0 Put 0.11 0.21 0.15 -0.01 0 1,460 6.0 Put 0.26 0.28 0.27 0.00 0 3,848 7.0 Put 0.39 0.43 0.41 0.00 0 5,937 8.0 Put 0.57 0.62 0.58 -0.01 0 2,591 9.0 Put 0.82 0.87 0.84 0.00 0 4,569 10.0 Put 1.13 1.21 1.19 0.02 0 7,843 11.0 Put 1.54 1.62 1.62 0.04 0 3,155 12.0 Put 2.02 2.11 2.10 0.04 0 1,154 13.0 Put 2.59 2.73 2.65 0.03 0 2,118 14.0 Put 3.20 3.35 3.00 -0.31 0 3,404 15.0 Put 3.95 4.10 4.00 -0.03 0 1,678 16.0 Put 4.70 4.85 3.58 -1.22 0 1,727 17.0 Put 5.50 5.65 4.90 -0.72 0 304 18.0 Put 6.35 6.50 6.25 -0.21 0 698 19.0 Put 7.25 7.40 7.17 -0.17 0 713 20.0 Put 8.15 8.40 8.45 0.21 0 2,312 21.0 Put 8.90 9.40 8.90 -0.26 0 756 22.0 Put 9.85 10.30 10.00 -0.10 0 684 23.0 Put 10.90 11.25 10.80 -0.24 0 267 24.0 Put 11.75 12.25 11.75 -0.25 0 1,642 25.0 Put 12.70 13.20 12.70 -0.27 0 638 26.0 Put 13.65 14.20 13.70 -0.24 0 852 27.0 Put 14.60 15.15 14.65 -0.26 0 521 28.0 Put 15.60 16.15 15.70 -0.18 0 752 29.0 Put 16.45 17.20 16.76 -0.10 0 45 30.0 Put 17.40 18.15 18.20 0.35 0 971 31.0 Put 18.40 19.10 18.37 -0.47 0 269 32.0 Put 19.40 20.10 19.85 0.02 0 127 33.0 Put 20.40 21.15 21.20 0.38 0 62 34.0 Put 21.35 22.15 21.16 -0.65 0 98 35.0 Put 22.35 23.05 22.65 -0.15 0 226 36.0 Put 23.35 24.15 23.67 -0.12 0 123 37.0 Put 24.35 25.15 23.40 -1.39 0 67 38.0 Put 25.35 26.15 25.05 -0.73 0 1,123 39.0 Put 26.35 27.15 26.59 -0.18 0 33 40.0 Put 27.30 28.05 26.86 -0.91 0 799 41.0 Put 28.30 29.05 28.74 -0.03 0 528 42.0 Put 29.30 30.05 30.24 0.48 0 603 43.0 Put 30.30 31.05 30.05 -0.71 0 737 44.0 Put 31.30 32.05 21.05 -10.70 0 153 45.0 Put 32.30 33.05 33.41 0.66 0 319 46.0 Put 33.30 34.10 21.20 -12.55 0 102 47.0 Put 34.30 35.10 35.05 0.31 0 7 48.0 Put 35.30 36.10 21.50 -14.24 0 7 49.0 Put 36.30 37.10 25.85 -10.89 0 2 50.0 Put 37.30 38.05 37.55 -0.19 0 52 51.0 Put 38.30 39.05 28.85 -9.88 0 10 52.0 Put 39.30 40.10 26.50 -13.23 0 0 53.0 Put 40.30 41.10 27.50 -13.23 0 0 54.0 Put 41.30 42.10 28.35 -13.38 0 0 55.0 Put 42.30 43.10 29.30 -13.43 0 0 56.0 Put 43.30 44.10 37.00 -6.73 0 0 57.0 Put 44.30 45.10 32.40 -12.32 0 0 58.0 Put 45.30 46.10 0.00 0.00 0 0 59.0 Put 46.30 47.10 34.20 -12.52 0 0 60.0 Put 47.30 48.10 44.90 -2.82 0 1,726 61.0 Put 48.30 49.10 46.05 -2.67 0 481 62.0 Put 49.30 50.10 46.95 -2.77 0 285 63.0 Put 50.30 51.10 37.10 -13.62 0 2 64.0 Put 51.30 52.10 38.00 -13.72 0 0 65.0 Put 52.30 53.10 52.56 -0.16 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 183 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.20 10.45 0.00 0.00 0 0 3.0 Call 9.20 9.40 11.32 2.04 0 1 4.0 Call 8.20 8.50 10.38 2.06 0 1 5.0 Call 7.30 7.50 0.00 0.00 0 0 6.0 Call 6.40 6.65 0.00 0.00 0 0 7.0 Call 5.65 5.75 6.50 0.77 0 24 8.0 Call 4.90 5.05 7.45 2.49 0 1 9.0 Call 4.20 4.35 5.15 0.88 0 0 10.0 Call 3.60 3.75 3.85 0.17 0 41 11.0 Call 3.05 3.20 3.30 0.17 0 697 12.0 Call 2.60 2.75 3.15 0.48 0 407 13.0 Call 2.20 2.33 2.26 0.00 0 98 14.0 Call 1.87 1.99 2.00 0.07 0 98 15.0 Call 1.57 1.70 1.70 0.06 0 395 16.0 Call 1.35 1.45 1.64 0.24 0 240 17.0 Call 1.14 1.27 1.74 0.54 0 303 18.0 Call 0.97 1.09 1.05 0.02 0 373 19.0 Call 0.85 0.97 1.11 0.20 0 74 20.0 Call 0.72 0.85 0.83 0.04 0 990 21.0 Call 0.63 0.72 0.76 0.09 0 207 22.0 Call 0.54 0.64 0.61 0.02 0 51 23.0 Call 0.47 0.58 0.78 0.25 0 19 24.0 Call 0.42 0.51 0.39 -0.08 0 5 25.0 Call 0.37 0.46 0.52 0.10 0 323 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.03 0.11 0.00 0.00 0 0 3.0 Put 0.03 0.16 0.12 0.03 0 337 4.0 Put 0.11 0.23 0.29 0.12 0 3 5.0 Put 0.25 0.29 0.24 -0.03 0 813 6.0 Put 0.40 0.44 0.36 -0.06 0 635 7.0 Put 0.59 0.64 0.55 -0.06 0 1,524 8.0 Put 0.81 0.89 0.82 -0.03 0 1,122 9.0 Put 1.11 1.21 1.16 0.00 0 1,422 10.0 Put 1.50 1.62 1.55 -0.01 0 1,469 11.0 Put 1.96 2.05 1.87 -0.14 0 53 12.0 Put 2.47 2.59 2.57 0.04 0 358 13.0 Put 3.05 3.20 3.15 0.03 0 1,350 14.0 Put 3.70 3.80 3.10 -0.67 0 138 15.0 Put 4.40 4.55 4.10 -0.36 0 74 16.0 Put 5.10 5.30 5.45 0.24 0 29 17.0 Put 5.90 6.15 5.45 -0.56 0 20 18.0 Put 6.70 6.90 5.77 -1.05 0 482 19.0 Put 7.55 7.75 7.10 -0.59 0 162 20.0 Put 8.45 8.60 7.93 -0.62 0 513 21.0 Put 9.20 9.50 9.75 0.32 0 459 22.0 Put 10.25 10.45 9.80 -0.54 0 1 23.0 Put 10.90 11.45 11.12 -0.14 0 1 24.0 Put 11.80 12.35 12.06 -0.13 0 188 25.0 Put 12.75 13.45 13.50 0.37 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 197 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.20 7.85 8.40 0.97 0 1 6.0 Call 6.20 7.05 6.00 -0.58 0 15 7.0 Call 5.60 6.00 0.00 0.00 0 0 8.0 Call 4.90 5.15 4.91 -0.14 0 32 9.0 Call 4.20 4.50 6.31 1.93 0 2 10.0 Call 3.65 3.85 4.45 0.67 0 134 11.0 Call 3.10 3.30 2.75 -0.50 0 6 12.0 Call 2.70 2.86 2.85 0.07 0 44 13.0 Call 2.29 2.47 2.44 0.06 0 231 14.0 Call 1.95 2.12 2.93 0.89 0 32 15.0 Call 1.69 1.84 2.51 0.75 0 229 16.0 Call 1.38 1.58 2.08 0.60 0 355 17.0 Call 1.24 1.37 1.25 -0.05 0 556 18.0 Call 1.07 1.19 1.06 -0.07 0 128 19.0 Call 0.93 1.05 1.39 0.40 0 68 20.0 Call 0.81 0.94 0.90 0.03 0 566 21.0 Call 0.70 0.83 0.93 0.17 0 282 22.0 Call 0.62 0.72 0.53 -0.14 0 713 23.0 Call 0.54 0.66 0.49 -0.11 0 35 24.0 Call 0.48 0.59 0.78 0.24 0 140 25.0 Call 0.43 0.55 0.37 -0.12 0 2,972 26.0 Call 0.38 0.50 0.67 0.23 0 111 27.0 Call 0.34 0.45 0.47 0.08 0 57 28.0 Call 0.30 0.40 0.37 0.01 0 1,773 29.0 Call 0.28 0.38 0.32 0.00 0 87 30.0 Call 0.25 0.35 0.37 0.08 0 401 31.0 Call 0.23 0.29 1.18 0.92 0 12 32.0 Call 0.20 0.27 0.25 0.01 0 67 33.0 Call 0.18 0.25 0.24 0.03 0 59 34.0 Call 0.16 0.24 0.23 0.03 0 5 35.0 Call 0.15 0.23 0.17 -0.02 0 424 36.0 Call 0.13 0.22 0.23 0.05 0 10 37.0 Call 0.12 0.23 0.22 0.05 0 273 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.23 0.35 0.34 0.05 0 2,246 6.0 Put 0.39 0.51 0.50 0.05 0 347 7.0 Put 0.60 0.71 0.59 -0.06 0 1,313 8.0 Put 0.86 0.98 1.00 0.08 0 644 9.0 Put 1.16 1.33 1.12 -0.12 0 321 10.0 Put 1.56 1.70 1.49 -0.14 0 165 11.0 Put 2.00 2.19 2.13 0.04 0 84 12.0 Put 2.55 2.67 2.59 -0.02 0 114 13.0 Put 3.10 3.30 2.90 -0.30 0 600 14.0 Put 3.75 3.95 3.54 -0.30 0 61 15.0 Put 4.45 4.65 4.15 -0.40 0 155 16.0 Put 5.20 5.40 5.22 -0.04 0 76 17.0 Put 6.00 6.20 5.15 -0.92 0 297 18.0 Put 6.75 7.05 6.37 -0.51 0 73 19.0 Put 7.65 7.85 7.09 -0.64 0 368 20.0 Put 8.45 8.75 8.23 -0.37 0 60 21.0 Put 9.35 9.65 8.85 -0.63 0 202 22.0 Put 10.30 10.50 6.85 -3.53 0 3 23.0 Put 11.20 11.45 11.90 0.60 0 407 24.0 Put 11.85 12.55 6.01 -6.22 0 4 25.0 Put 12.80 13.50 12.50 -0.67 0 5 26.0 Put 13.70 14.45 12.05 -2.07 0 6 27.0 Put 14.65 15.45 12.80 -2.27 0 21 28.0 Put 15.60 16.40 12.22 -3.80 0 2 29.0 Put 16.60 17.40 0.00 0.00 0 0 30.0 Put 17.55 18.35 18.10 0.15 0 15 31.0 Put 18.50 19.35 0.00 0.00 0 0 32.0 Put 19.50 20.30 18.25 -1.63 0 10 33.0 Put 20.45 21.30 11.00 -9.86 0 2 34.0 Put 21.45 22.30 12.10 -9.74 0 1 35.0 Put 22.40 23.25 22.04 -0.79 0 76 36.0 Put 23.40 24.25 22.62 -1.19 0 74 37.0 Put 24.35 25.25 24.00 -0.81 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 288 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.60 4.90 4.40 -0.41 0 615 10.0 Call 4.05 4.35 4.29 0.00 0 23 11.0 Call 3.40 3.80 3.70 -0.08 0 57 12.0 Call 3.15 3.40 3.50 0.24 0 10 13.0 Call 2.81 3.05 2.46 -0.47 0 870 14.0 Call 2.48 2.70 3.05 0.46 0 14 15.0 Call 2.19 2.41 2.30 0.00 0 68 16.0 Call 1.78 2.22 1.85 -0.17 0 177 17.0 Call 1.72 2.06 2.30 0.44 0 1,537 18.0 Call 1.51 1.87 1.75 0.04 0 2,014 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.31 1.90 1.57 -0.04 0 403 10.0 Put 1.69 2.37 2.29 0.22 0 188 11.0 Put 2.50 2.89 3.12 0.59 0 22 12.0 Put 2.52 3.40 2.70 -0.30 0 42 13.0 Put 3.05 4.35 3.69 0.05 0 56 14.0 Put 3.40 5.00 3.61 -0.68 0 3 15.0 Put 4.90 5.25 5.01 0.03 0 34 16.0 Put 5.00 7.05 5.32 -0.36 0 4 17.0 Put 5.90 7.80 6.55 0.04 0 1 18.0 Put 6.65 8.60 5.95 -1.38 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 491 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.10 11.55 12.00 0.72 0 14 2.0 Call 10.10 10.60 10.45 0.17 0 16 3.0 Call 9.20 9.60 8.85 -0.47 0 39 4.0 Call 8.40 8.80 10.70 2.18 0 3 5.0 Call 7.65 8.00 8.37 0.59 0 85 6.0 Call 6.95 7.35 8.35 1.23 0 29 7.0 Call 6.30 6.75 6.10 -0.42 0 64 8.0 Call 5.80 6.15 7.42 1.48 0 516 9.0 Call 5.25 5.65 5.90 0.39 0 330 10.0 Call 4.80 5.20 4.90 -0.19 0 739 11.0 Call 4.40 4.80 4.54 -0.13 0 1,769 12.0 Call 4.00 4.40 4.20 -0.06 0 4,968 13.0 Call 3.70 4.00 3.90 0.05 0 6,062 14.0 Call 3.40 3.70 3.63 0.08 0 4,504 15.0 Call 3.10 3.45 3.17 -0.10 0 6,714 16.0 Call 2.87 3.15 3.15 0.13 0 477 17.0 Call 2.62 3.10 2.95 0.14 0 268 18.0 Call 2.42 2.81 2.50 -0.10 0 358 19.0 Call 2.22 2.54 2.57 0.18 0 370 20.0 Call 2.08 2.38 2.29 0.06 0 4,771 21.0 Call 1.93 2.22 2.20 0.12 0 286 22.0 Call 1.81 2.09 1.70 -0.26 0 273 23.0 Call 1.64 2.20 1.89 0.05 0 319 24.0 Call 1.57 1.86 1.74 0.02 0 321 25.0 Call 1.47 1.74 1.66 0.05 0 2,968 26.0 Call 1.37 1.65 1.72 0.20 0 674 27.0 Call 1.30 1.58 1.85 0.41 0 471 28.0 Call 1.21 1.60 2.42 1.05 0 363 29.0 Call 1.12 1.53 1.29 0.00 0 498 30.0 Call 1.12 1.30 1.26 0.04 0 2,296 31.0 Call 1.02 1.29 1.18 0.02 0 300 32.0 Call 0.97 1.33 1.20 0.07 0 227 33.0 Call 0.93 1.19 1.10 0.00 0 251 34.0 Call 0.70 1.33 1.00 -0.06 0 398 35.0 Call 0.82 1.34 1.00 -0.03 0 2,214 36.0 Call 0.90 1.51 1.02 0.02 0 207 37.0 Call 0.49 1.39 1.06 0.10 0 96 38.0 Call 0.61 1.21 0.75 -0.18 0 704 39.0 Call 0.60 2.10 0.93 0.03 0 191 40.0 Call 0.65 0.96 0.77 -0.10 0 3,542 41.0 Call 0.60 1.24 0.68 -0.15 0 82 42.0 Call 0.52 1.22 0.74 -0.06 0 371 43.0 Call 0.46 1.20 0.87 0.10 0 509 44.0 Call 0.35 1.17 0.68 -0.06 0 115 45.0 Call 0.45 0.83 0.47 -0.23 0 1,758 46.0 Call 0.39 1.13 0.55 -0.14 0 57 47.0 Call 0.12 1.12 0.70 0.03 0 37 48.0 Call 0.11 1.11 0.65 -0.01 0 49 49.0 Call 0.09 1.09 1.58 0.93 0 29 50.0 Call 0.45 0.70 0.73 0.10 0 1,849 51.0 Call 0.07 1.07 0.55 -0.07 0 86 52.0 Call 0.05 1.05 0.65 0.05 0 49 53.0 Call 0.08 1.08 0.63 0.04 0 50 54.0 Call 0.03 1.03 0.55 -0.03 0 22 55.0 Call 0.45 1.02 0.52 -0.04 0 1,379 56.0 Call 0.30 0.82 0.48 -0.07 0 62 57.0 Call 0.06 1.00 0.58 0.04 0 9 58.0 Call 0.50 0.57 0.52 0.00 0 40 59.0 Call 0.09 1.00 0.56 0.05 0 26 60.0 Call 0.32 0.59 0.45 -0.05 0 793 61.0 Call 0.15 1.47 0.50 0.02 0 16 62.0 Call 0.22 1.00 0.50 0.03 0 223 63.0 Call 0.12 1.00 0.40 -0.06 0 561 64.0 Call 0.30 0.58 0.39 -0.05 0 75 65.0 Call 0.36 0.46 0.43 0.00 0 9,704 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.05 0.25 0.20 0.05 0 872 3.0 Put 0.13 0.44 0.33 0.03 0 483 4.0 Put 0.17 1.07 0.50 -0.09 0 37 5.0 Put 0.58 1.15 0.78 -0.09 0 458 6.0 Put 0.67 1.67 1.20 -0.02 0 121 7.0 Put 1.41 1.96 1.57 -0.05 0 99 8.0 Put 1.41 2.41 1.80 -0.22 0 1,735 9.0 Put 1.86 3.40 2.31 -0.27 0 194 10.0 Put 2.58 3.90 3.05 -0.08 0 760 11.0 Put 3.25 4.20 2.85 -0.84 0 343 12.0 Put 3.80 4.30 4.15 -0.10 0 326 13.0 Put 4.15 5.75 4.25 -0.56 0 155 14.0 Put 4.45 5.90 3.55 -1.93 0 331 15.0 Put 5.15 6.25 6.00 -0.17 0 629 16.0 Put 5.75 7.90 6.60 -0.29 0 251 17.0 Put 6.40 8.70 7.50 -0.15 0 115 18.0 Put 7.15 9.15 8.00 -0.41 0 177 19.0 Put 7.95 9.95 8.35 -0.82 0 105 20.0 Put 8.70 11.10 9.75 -0.23 0 295 21.0 Put 9.55 11.95 11.65 0.85 0 257 22.0 Put 10.30 12.80 10.80 -0.85 0 160 23.0 Put 11.05 12.80 11.05 -1.46 0 95 24.0 Put 11.90 14.55 13.36 -0.01 0 117 25.0 Put 12.80 15.40 13.15 -1.08 0 1,685 26.0 Put 13.65 16.30 15.78 0.66 0 178 27.0 Put 14.55 17.20 16.23 0.21 0 347 28.0 Put 15.50 18.10 16.17 -0.75 0 138 29.0 Put 16.40 19.00 17.53 -0.30 0 97 30.0 Put 17.35 19.90 19.10 0.36 0 193 31.0 Put 18.25 20.85 18.89 -0.77 0 7 32.0 Put 19.20 21.75 20.25 -0.36 0 166 33.0 Put 20.15 22.70 21.28 -0.28 0 9 34.0 Put 21.10 23.60 21.61 -0.90 0 11 35.0 Put 22.05 24.55 22.74 -0.72 0 115 36.0 Put 23.05 25.50 25.02 0.60 0 53 37.0 Put 24.00 26.45 23.59 -1.78 0 12 38.0 Put 25.00 27.40 25.10 -1.23 0 54 39.0 Put 25.95 28.30 27.45 0.16 0 34 40.0 Put 26.95 29.25 26.00 -2.24 0 1,019 41.0 Put 27.90 30.25 29.67 0.47 0 22 42.0 Put 28.90 31.20 28.24 -1.92 0 242 43.0 Put 29.90 32.15 30.00 -1.12 0 38 44.0 Put 30.90 33.10 24.79 -7.29 0 40 45.0 Put 31.85 34.05 33.56 0.51 0 21 46.0 Put 32.85 35.10 32.28 -1.75 0 9 47.0 Put 33.85 35.95 33.06 -1.94 0 90 48.0 Put 34.85 37.00 34.27 -1.71 0 125 49.0 Put 35.85 37.95 33.70 -3.27 0 16 50.0 Put 36.65 39.00 37.95 0.00 0 33 51.0 Put 37.65 40.00 37.14 -1.79 0 5 52.0 Put 38.60 41.00 38.59 -1.32 0 131 53.0 Put 39.60 42.00 0.00 0.00 0 0 54.0 Put 40.60 43.00 40.68 -1.20 0 204 55.0 Put 41.60 43.95 41.32 -1.54 0 12 56.0 Put 42.60 44.95 42.03 -1.82 0 399 57.0 Put 43.60 45.95 43.50 -1.34 0 8 58.0 Put 44.55 46.95 36.59 -9.23 0 8 59.0 Put 45.55 47.95 45.60 -1.21 0 6 60.0 Put 46.50 49.00 46.24 -1.56 0 474 61.0 Put 47.45 50.00 36.45 -12.34 0 154 62.0 Put 48.45 51.05 40.25 -9.53 0 9 63.0 Put 49.40 52.05 40.30 -10.47 0 120 64.0 Put 50.40 53.10 0.00 0.00 0 0 65.0 Put 51.35 54.10 50.70 -2.05 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 855 Days to Expiration Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. September 19, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.35 11.36 12.06 0.00 0.00 3100X4800 0.00 0.00 47,054 Mon Sep 19 2022 5:05:14 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 23 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.00 7.10 8.04 0.98 0 0 6.0 Call 6.00 6.10 0.00 0.00 0 0 7.0 Call 5.00 5.10 5.15 0.09 0 1 7.5 Call 4.50 4.65 0.00 0.00 0 0 8.0 Call 4.00 4.15 4.13 0.06 1 0 8.5 Call 3.50 3.65 0.00 0.00 0 0 9.0 Call 3.05 3.15 3.07 -0.02 2 2 9.5 Call 2.54 2.65 0.00 0.00 0 0 10.0 Call 2.07 2.20 2.01 -0.11 2 7 10.5 Call 1.59 1.69 2.70 1.04 0 3 11.0 Call 1.20 1.25 1.19 -0.03 783 20 11.5 Call 0.82 0.86 0.83 -0.01 392 70 12.0 Call 0.50 0.54 0.52 0.00 1,580 596 12.5 Call 0.29 0.31 0.30 0.00 1,916 1,291 13.0 Call 0.16 0.17 0.17 0.00 2,302 2,098 13.5 Call 0.08 0.10 0.09 0.00 438 689 14.0 Call 0.04 0.06 0.05 0.00 108 1,049 14.5 Call 0.03 0.05 0.03 -0.01 25 1,115 15.0 Call 0.02 0.04 0.03 0.00 28 1,286 15.5 Call 0.01 0.03 0.02 0.00 5 1,569 16.0 Call 0.01 0.03 0.01 0.00 0 1,084 16.5 Call 0.00 0.03 0.02 0.01 1 65 17.0 Call 0.00 0.03 0.02 0.02 0 146 17.5 Call 0.00 0.03 0.03 0.03 0 641 18.0 Call 0.00 0.03 0.04 0.04 0 24 18.5 Call 0.00 0.03 0.02 0.02 0 113 19.0 Call 0.00 0.04 0.02 0.02 0 7 19.5 Call 0.00 0.03 0.03 0.03 0 32 20.0 Call 0.00 0.03 0.02 0.02 0 81 21.0 Call 0.00 0.03 0.02 0.02 0 6 22.0 Call 0.00 0.04 0.00 0.00 0 0 23.0 Call 0.00 0.04 0.00 0.00 0 0 24.0 Call 0.00 0.04 0.00 0.00 0 0 25.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.03 0.03 0 26 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.02 0.02 40 0 7.5 Put 0.00 0.03 0.01 0.00 0 15 8.0 Put 0.01 0.02 0.02 0.00 52 436 8.5 Put 0.02 0.03 0.02 -0.01 97 38 9.0 Put 0.03 0.04 0.04 0.00 316 1,279 9.5 Put 0.04 0.05 0.05 0.00 506 2,399 10.0 Put 0.06 0.08 0.07 0.00 2,788 298 10.5 Put 0.10 0.12 0.11 0.00 1,142 5,723 11.0 Put 0.16 0.18 0.18 0.01 6,990 3,283 11.5 Put 0.28 0.30 0.29 0.00 8,256 5,442 12.0 Put 0.46 0.49 0.49 0.01 3,105 1,423 12.5 Put 0.72 0.77 0.75 0.00 2,488 6,200 13.0 Put 1.09 1.14 1.10 -0.01 788 968 13.5 Put 1.51 1.57 1.56 0.02 43 1,268 14.0 Put 1.95 2.05 2.01 0.01 97 165 14.5 Put 2.41 2.54 2.50 0.01 31 160 15.0 Put 2.80 3.05 3.08 0.10 8 108 15.5 Put 3.40 3.55 3.46 -0.01 173 94 16.0 Put 3.90 4.05 4.00 0.04 4 20 16.5 Put 4.40 4.55 4.28 -0.17 0 1 17.0 Put 4.90 5.05 4.05 -0.90 0 1 17.5 Put 5.40 5.55 5.73 0.28 0 44 18.0 Put 5.90 6.05 5.90 -0.05 1 12 18.5 Put 6.30 6.55 5.50 -0.95 0 13 19.0 Put 6.90 7.05 7.21 0.26 0 1 19.5 Put 7.35 7.55 5.30 -2.15 0 33 20.0 Put 7.85 8.05 7.95 0.00 3 22 21.0 Put 8.85 9.05 7.35 -1.60 0 1 22.0 Put 9.85 10.05 9.89 -0.06 0 16 23.0 Put 10.85 11.05 11.22 0.28 0 13 24.0 Put 11.85 12.05 10.75 -1.19 0 3 25.0 Put 12.85 13.05 13.00 0.06 1 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.95 7.20 8.82 1.76 0 10 6.0 Call 5.95 6.15 6.05 -0.01 2 0 7.0 Call 4.95 5.45 7.48 2.41 0 25 8.0 Call 4.00 4.20 4.00 -0.10 5 13 9.0 Call 2.82 3.25 2.85 -0.28 0 5 10.0 Call 2.17 2.24 2.38 0.17 0 122 11.0 Call 1.34 1.40 1.65 0.28 0 94 12.0 Call 0.70 0.73 0.72 0.01 3,894 404 13.0 Call 0.30 0.34 0.32 0.00 310 2,020 14.0 Call 0.12 0.15 0.14 0.00 240 2,542 15.0 Call 0.05 0.08 0.07 0.00 11 1,968 16.0 Call 0.03 0.04 0.04 0.00 1 1,373 17.0 Call 0.02 0.04 0.04 0.01 240 1,077 18.0 Call 0.01 0.03 0.02 0.00 5 1,710 19.0 Call 0.01 0.02 0.01 -0.01 1 412 20.0 Call 0.00 0.03 0.02 0.01 0 1,344 21.0 Call 0.00 0.03 0.03 0.03 0 240 22.0 Call 0.00 0.03 0.02 0.02 0 492 23.0 Call 0.01 0.03 0.02 0.02 0 280 24.0 Call 0.00 0.03 0.06 0.06 0 337 25.0 Call 0.00 0.03 0.01 0.01 0 1,026 26.0 Call 0.00 0.03 0.02 0.02 0 633 27.0 Call 0.00 0.03 0.03 0.03 0 203 28.0 Call 0.00 0.03 0.05 0.05 0 180 29.0 Call 0.00 0.03 0.09 0.09 0 400 30.0 Call 0.00 0.03 0.01 0.01 0 828 31.0 Call 0.00 0.03 0.06 0.06 0 496 32.0 Call 0.00 0.03 0.02 0.02 0 1,348 33.0 Call 0.00 0.03 0.19 0.19 0 788 34.0 Call 0.00 0.03 0.02 0.02 0 194 35.0 Call 0.00 0.03 0.10 0.10 0 154 36.0 Call 0.01 0.03 0.02 0.02 0 334 37.0 Call 0.00 0.03 0.01 0.01 0 188 38.0 Call 0.00 0.03 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.05 0.05 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.00 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.03 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.01 0.03 0.03 0 550 60.0 Call 0.00 0.03 0.01 0.01 0 292 65.0 Call 0.00 0.05 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.03 0.03 0 5,792 6.0 Put 0.00 0.05 0.05 0.04 0 95 7.0 Put 0.01 0.03 0.02 0.00 2 1,149 8.0 Put 0.02 0.08 0.05 0.00 70 703 9.0 Put 0.07 0.10 0.09 0.00 94 1,918 10.0 Put 0.16 0.17 0.16 0.00 4,018 29,918 11.0 Put 0.31 0.35 0.33 0.00 4,734 10,016 12.0 Put 0.65 0.69 0.68 0.01 3,019 5,976 13.0 Put 1.25 1.30 1.29 0.02 97 4,285 14.0 Put 2.06 2.13 2.09 0.00 41 6,098 15.0 Put 2.98 3.05 3.11 0.09 135 1,247 16.0 Put 3.90 4.05 4.02 0.03 4 936 17.0 Put 4.90 5.05 5.00 0.02 1 690 18.0 Put 5.90 6.05 4.33 -1.64 0 1,211 19.0 Put 6.75 7.05 6.85 -0.11 0 1,425 20.0 Put 7.85 8.05 8.10 0.14 3 6,335 21.0 Put 8.85 9.05 8.98 0.03 1 840 22.0 Put 9.85 10.05 9.82 -0.13 0 470 23.0 Put 10.85 11.05 10.59 -0.36 0 460 24.0 Put 11.85 12.05 11.99 0.05 1 451 25.0 Put 12.85 13.05 11.15 -1.79 0 798 26.0 Put 13.85 14.05 13.95 0.01 0 171 27.0 Put 14.85 15.05 14.85 -0.09 8 61 28.0 Put 15.90 16.05 14.80 -1.14 0 301 29.0 Put 16.85 17.05 13.95 -2.99 0 61 30.0 Put 17.50 18.45 16.20 -1.74 0 173 31.0 Put 18.50 19.45 17.95 -0.99 0 181 32.0 Put 19.50 20.45 18.30 -1.64 0 345 33.0 Put 20.50 21.45 19.21 -1.73 0 110 34.0 Put 21.50 22.45 21.00 -0.94 0 113 35.0 Put 22.80 23.40 23.00 0.06 3 31 36.0 Put 23.50 24.45 23.60 -0.34 0 9 37.0 Put 24.50 25.45 24.75 -0.19 0 1 38.0 Put 25.50 26.45 20.58 -5.36 0 5 39.0 Put 26.50 27.45 26.55 -0.39 0 6 40.0 Put 27.50 28.45 27.22 -0.72 0 5 41.0 Put 28.85 29.45 29.00 0.06 1 2 42.0 Put 29.50 30.45 18.40 -11.54 0 17 43.0 Put 30.50 31.45 19.32 -11.62 0 19 44.0 Put 31.50 32.45 29.95 -1.99 0 0 45.0 Put 32.50 33.45 30.60 -2.34 0 10 46.0 Put 33.50 34.45 21.40 -12.54 0 23 47.0 Put 34.50 35.45 24.50 -10.44 0 5 48.0 Put 35.50 36.45 23.05 -12.89 0 0 49.0 Put 36.50 37.45 34.70 -2.24 0 0 50.0 Put 37.50 38.45 34.85 -3.09 0 1,163 51.0 Put 38.50 39.45 0.00 0.00 0 0 52.0 Put 39.50 40.45 26.60 -13.34 0 0 53.0 Put 40.50 41.45 0.00 0.00 0 0 54.0 Put 41.50 42.45 31.05 -10.89 0 0 55.0 Put 42.50 43.45 31.34 -11.60 0 0 56.0 Put 43.50 44.45 29.35 -14.59 0 0 60.0 Put 47.50 48.45 34.50 -13.44 0 0 65.0 Put 52.50 53.45 38.20 -14.74 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.95 7.15 0.00 0.00 0 0 6.0 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 4.90 5.20 0.00 0.00 0 0 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 3.95 4.25 4.12 0.01 0 0 8.5 Call 3.50 3.75 0.00 0.00 0 0 9.0 Call 3.00 3.25 0.00 0.00 0 0 9.5 Call 2.65 2.78 3.57 0.87 0 12 10.0 Call 2.17 2.38 0.00 0.00 0 0 10.5 Call 1.81 1.89 0.00 0.00 0 0 11.0 Call 1.44 1.52 1.45 -0.03 26 5 11.5 Call 1.11 1.17 2.03 0.89 0 56 12.0 Call 0.83 0.88 0.81 -0.04 85 63 12.5 Call 0.60 0.64 0.58 -0.04 288 107 13.0 Call 0.36 0.47 0.46 0.04 17 104 13.5 Call 0.29 0.33 0.30 -0.01 10 138 14.0 Call 0.20 0.23 0.21 0.00 24 377 14.5 Call 0.14 0.17 0.17 0.01 4 186 15.0 Call 0.10 0.12 0.12 0.01 15 223 15.5 Call 0.08 0.10 0.11 0.02 4 66 16.0 Call 0.05 0.08 0.09 0.02 0 25 16.5 Call 0.04 0.06 0.05 0.00 1 35 17.0 Call 0.03 0.05 0.03 -0.01 6 82 17.5 Call 0.02 0.04 0.12 0.09 0 8 18.0 Call 0.02 0.04 0.05 0.02 0 37 18.5 Call 0.01 0.03 0.03 0.01 0 3 19.0 Call 0.01 0.03 0.06 0.04 0 6 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.04 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.00 0.00 0 0 23.0 Call 0.00 0.05 0.00 0.00 0 0 24.0 Call 0.00 0.05 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.04 0.02 0 35 6.0 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.01 0.08 0.04 0.00 100 5 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.05 0.08 0.10 0.04 0 13 8.5 Put 0.08 0.10 0.10 0.01 4 8 9.0 Put 0.11 0.13 0.11 -0.01 2 34 9.5 Put 0.15 0.18 0.18 0.01 4 38 10.0 Put 0.21 0.24 0.24 0.01 37 4,232 10.5 Put 0.30 0.34 0.31 -0.01 13 57 11.0 Put 0.42 0.47 0.44 0.00 121 210 11.5 Put 0.58 0.64 0.63 0.02 809 121 12.0 Put 0.80 0.84 0.85 0.03 7,910 7,454 12.5 Put 1.06 1.11 1.10 0.02 947 890 13.0 Put 1.38 1.44 1.43 0.05 48 294 13.5 Put 1.74 1.81 1.88 0.11 2 50 14.0 Put 2.15 2.21 2.30 0.12 38 133 14.5 Put 2.57 2.68 1.50 -1.12 0 13 15.0 Put 3.00 3.15 3.15 0.08 6 25 15.5 Put 3.40 3.65 3.48 -0.07 0 14 16.0 Put 3.80 4.10 4.00 -0.03 2 55 16.5 Put 4.35 4.60 4.95 0.44 0 26 17.0 Put 4.85 5.10 5.00 0.00 1 1 17.5 Put 5.35 5.60 5.52 0.03 1 7 18.0 Put 5.85 6.10 0.00 0.00 0 0 18.5 Put 6.35 6.60 5.52 -0.96 0 2 19.0 Put 6.85 7.10 0.00 0.00 0 0 20.0 Put 7.85 8.10 8.31 0.34 0 2 21.0 Put 8.85 9.10 8.57 -0.40 0 1 22.0 Put 9.80 10.10 0.00 0.00 0 0 23.0 Put 10.85 11.10 10.59 -0.37 0 1 24.0 Put 11.85 12.10 0.00 0.00 0 0 25.0 Put 12.85 13.05 12.87 -0.08 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.20 0.00 0.00 0 0 7.0 Call 4.95 5.25 0.00 0.00 0 0 7.5 Call 4.45 4.75 0.00 0.00 0 0 8.0 Call 3.95 4.30 0.00 0.00 0 0 8.5 Call 3.50 3.80 0.00 0.00 0 0 9.0 Call 3.10 3.35 0.00 0.00 0 0 9.5 Call 2.69 2.90 0.00 0.00 0 0 10.0 Call 2.28 2.47 0.00 0.00 0 0 10.5 Call 1.89 1.97 0.00 0.00 0 0 11.0 Call 1.53 1.61 2.00 0.43 0 15 11.5 Call 1.22 1.29 1.24 -0.02 1 7 12.0 Call 0.95 1.00 0.96 -0.02 11 24 12.5 Call 0.72 0.77 0.73 -0.01 52 24 13.0 Call 0.54 0.58 0.56 0.00 605 195 13.5 Call 0.40 0.44 0.40 -0.02 424 42 14.0 Call 0.29 0.34 0.32 0.00 30 219 14.5 Call 0.21 0.25 0.22 -0.01 13 76 15.0 Call 0.15 0.19 0.17 0.00 7 178 15.5 Call 0.11 0.15 0.22 0.09 0 40 16.0 Call 0.08 0.11 0.11 0.01 5 37 16.5 Call 0.06 0.10 0.36 0.28 0 34 17.0 Call 0.05 0.08 0.25 0.19 0 1 17.5 Call 0.04 0.07 0.09 0.04 0 34 18.0 Call 0.03 0.07 0.17 0.12 0 9 19.0 Call 0.01 0.08 0.07 0.03 0 6 20.0 Call 0.00 0.07 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.02 0.10 0.03 -0.03 0 3 7.5 Put 0.03 0.12 0.00 0.00 0 0 8.0 Put 0.09 0.11 0.10 0.00 10 31 8.5 Put 0.11 0.14 0.25 0.13 0 1 9.0 Put 0.14 0.19 0.17 0.00 3 12 9.5 Put 0.20 0.25 0.22 0.00 0 11 10.0 Put 0.28 0.32 0.31 0.01 140 26 10.5 Put 0.39 0.43 0.45 0.04 2 33 11.0 Put 0.51 0.57 0.56 0.02 5 48 11.5 Put 0.70 0.76 0.76 0.03 39 336 12.0 Put 0.92 0.98 0.97 0.02 929 742 12.5 Put 1.19 1.24 1.26 0.04 408 31 13.0 Put 1.50 1.56 1.59 0.06 22 181 13.5 Put 1.86 1.92 1.91 0.02 6 311 14.0 Put 2.19 2.32 1.85 -0.44 0 34 14.5 Put 2.65 2.78 2.95 0.25 0 8 15.0 Put 3.05 3.20 2.89 -0.25 0 19 15.5 Put 3.55 3.65 0.00 0.00 0 0 16.0 Put 3.95 4.15 3.19 -0.87 0 2 16.5 Put 4.40 4.70 0.00 0.00 0 0 17.0 Put 4.90 5.15 4.70 -0.33 0 5 17.5 Put 5.45 5.70 5.78 0.26 0 1 18.0 Put 5.85 6.15 5.25 -0.76 0 5 19.0 Put 6.85 7.15 6.30 -0.70 0 0 20.0 Put 7.85 8.10 8.34 0.34 0 1 21.0 Put 8.80 9.20 0.00 0.00 0 0 22.0 Put 9.80 10.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 32 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.00 11.15 0.00 0.00 0 0 2.0 Call 10.00 10.15 0.00 0.00 0 0 3.0 Call 9.00 9.10 0.00 0.00 0 0 4.0 Call 8.00 8.15 8.38 0.32 0 2 5.0 Call 7.00 7.10 0.00 0.00 0 0 6.0 Call 6.00 6.15 0.00 0.00 0 0 7.0 Call 5.05 5.25 0.00 0.00 0 0 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 4.00 4.25 4.25 0.10 2 282 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 3.20 3.30 3.37 0.12 0 8 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 2.36 2.52 2.45 0.04 80 24 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 1.61 1.70 1.65 -0.02 169 121 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 1.08 1.09 1.07 -0.01 175 1,619 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 0.65 0.68 0.66 0.00 1,159 2,340 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.37 0.41 0.38 -0.01 606 2,323 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.23 0.25 0.24 0.00 134 2,380 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.13 0.16 0.16 0.01 53 917 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.08 0.11 0.10 0.00 58 480 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.07 0.08 0.08 0.01 2 468 19.0 Call 0.02 0.07 0.05 0.00 1 167 20.0 Call 0.02 0.05 0.06 0.03 0 195 21.0 Call 0.02 0.04 0.07 0.04 0 68 22.0 Call 0.02 0.04 0.03 0.00 0 134 23.0 Call 0.02 0.03 0.03 0.00 0 1 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.01 0.03 0.03 0.01 0 11 26.0 Call 0.01 0.03 0.03 0.01 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.00 0 2 3.0 Put 0.00 0.05 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.02 0.00 0 14 5.0 Put 0.01 0.04 0.02 -0.01 0 300 6.0 Put 0.03 0.05 0.05 0.01 16 520 7.0 Put 0.06 0.09 0.09 0.01 1 568 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.11 0.14 0.14 0.01 146 1,323 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.22 0.23 0.24 0.01 1,472 3,918 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.38 0.40 0.38 -0.01 4,000 2,547 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.63 0.67 0.66 0.01 1,203 1,671 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 1.05 1.07 1.07 0.01 1,523 8,462 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 1.62 1.66 1.66 0.02 1,342 17,733 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 2.34 2.39 2.42 0.06 40 961 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 3.15 3.25 3.20 -0.01 146 262 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 4.05 4.15 4.15 0.04 2 20 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 5.00 5.15 5.05 -0.01 2 142 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 5.95 6.10 4.47 -1.57 0 16 19.0 Put 6.95 7.10 7.02 0.01 1 11 20.0 Put 7.95 8.05 8.02 0.03 3 122 21.0 Put 8.95 9.05 9.03 0.05 2 5 22.0 Put 9.90 10.05 9.05 -0.93 0 21 23.0 Put 10.90 11.10 9.30 -1.68 0 11 24.0 Put 11.90 12.05 11.71 -0.26 0 12 25.0 Put 12.90 13.05 13.01 0.04 1 49 26.0 Put 13.80 14.10 13.97 0.00 1 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.20 0.00 0.00 0 0 6.5 Call 5.45 5.75 0.00 0.00 0 0 7.0 Call 4.95 5.25 0.00 0.00 0 0 7.5 Call 4.45 4.75 0.00 0.00 0 0 8.0 Call 4.00 4.35 0.00 0.00 0 0 8.5 Call 3.60 3.95 0.00 0.00 0 0 9.0 Call 3.20 3.35 0.00 0.00 0 0 9.5 Call 2.68 2.94 3.25 0.38 0 1 10.0 Call 2.41 2.53 0.00 0.00 0 0 10.5 Call 2.03 2.13 2.10 0.00 2 0 11.0 Call 1.71 1.78 0.00 0.00 0 0 11.5 Call 1.39 1.48 1.42 -0.04 1 0 12.0 Call 1.15 1.21 1.20 0.02 22 12 12.5 Call 0.92 0.98 0.93 -0.02 289 1 13.0 Call 0.73 0.78 0.76 0.00 10 54 13.5 Call 0.58 0.63 0.61 0.00 13 42 14.0 Call 0.45 0.50 0.48 0.00 2 9 14.5 Call 0.35 0.40 0.35 -0.03 11 114 15.0 Call 0.27 0.30 0.28 0.00 1 11 15.5 Call 0.21 0.26 0.25 0.01 3 7 16.0 Call 0.17 0.21 0.19 0.00 232 4 16.5 Call 0.13 0.17 0.51 0.36 0 3 17.0 Call 0.11 0.14 0.38 0.25 0 1 17.5 Call 0.09 0.12 0.11 0.00 0 96 18.0 Call 0.07 0.10 0.10 0.01 2 10 19.0 Call 0.05 0.09 0.14 0.07 0 50 20.0 Call 0.02 0.08 0.08 0.03 1 2 21.0 Call 0.01 0.08 0.03 -0.01 2 2 22.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.03 0.00 0 1 6.5 Put 0.02 0.12 0.00 0.00 0 0 7.0 Put 0.04 0.14 0.11 0.02 0 30 7.5 Put 0.10 0.13 0.12 0.00 100 1 8.0 Put 0.14 0.18 0.15 -0.01 0 35 8.5 Put 0.19 0.23 0.20 -0.01 1 10 9.0 Put 0.22 0.29 0.26 0.00 8 5 9.5 Put 0.33 0.37 0.00 0.00 0 0 10.0 Put 0.42 0.47 0.46 0.01 6 45 10.5 Put 0.55 0.61 0.53 -0.05 10 11 11.0 Put 0.71 0.78 0.78 0.04 2 63 11.5 Put 0.91 0.97 0.94 0.00 15 15 12.0 Put 1.14 1.18 1.15 -0.01 38 117 12.5 Put 1.40 1.46 1.45 0.02 201 30 13.0 Put 1.71 1.77 1.75 0.02 17 194 13.5 Put 2.05 2.11 1.95 -0.13 0 2 14.0 Put 2.41 2.51 2.61 0.16 35 29 14.5 Put 2.80 2.89 2.82 -0.03 0 1 15.0 Put 3.20 3.30 3.20 -0.06 0 6 15.5 Put 3.60 3.80 2.54 -1.17 0 1 16.0 Put 4.10 4.25 3.88 -0.28 0 21 16.5 Put 4.55 4.70 0.00 0.00 0 0 17.0 Put 5.05 5.15 4.42 -0.67 0 3 17.5 Put 5.45 5.70 5.57 0.00 1 0 18.0 Put 5.90 6.20 0.00 0.00 0 0 19.0 Put 6.85 7.15 0.00 0.00 0 0 20.0 Put 7.85 8.15 0.00 0.00 0 0 21.0 Put 8.85 9.15 8.60 -0.40 0 1 22.0 Put 9.85 10.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 60 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.00 11.15 0.00 0.00 0 0 2.0 Call 10.00 10.15 0.00 0.00 0 0 3.0 Call 8.95 9.15 9.13 0.07 1 0 4.0 Call 8.00 8.20 0.00 0.00 0 0 5.0 Call 7.00 7.20 0.00 0.00 0 0 6.0 Call 6.05 6.20 7.05 0.94 0 0 7.0 Call 5.10 5.25 0.00 0.00 0 0 8.0 Call 4.20 4.30 4.24 -0.02 30 1 9.0 Call 3.35 3.45 3.55 0.13 0 25 10.0 Call 2.62 2.67 2.53 -0.13 0 32 11.0 Call 1.96 2.01 2.01 0.01 9 223 12.0 Call 1.42 1.48 1.45 0.00 21 4,283 13.0 Call 1.00 1.05 1.01 -0.01 20 1,389 14.0 Call 0.69 0.75 0.70 -0.02 57 838 15.0 Call 0.48 0.52 0.48 -0.02 72 1,144 16.0 Call 0.32 0.37 0.35 0.00 12 1,114 17.0 Call 0.22 0.26 0.26 0.02 201 918 18.0 Call 0.16 0.19 0.18 0.00 33 589 19.0 Call 0.11 0.15 0.20 0.07 0 53 20.0 Call 0.10 0.12 0.10 -0.01 701 201 21.0 Call 0.07 0.10 0.09 0.00 0 3 22.0 Call 0.05 0.08 0.11 0.04 0 7 23.0 Call 0.05 0.07 0.13 0.07 0 42 24.0 Call 0.04 0.06 0.00 0.00 0 0 25.0 Call 0.03 0.06 0.08 0.04 0 5 26.0 Call 0.03 0.05 0.03 -0.01 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.00 0.00 0 0 2.0 Put 0.00 0.05 0.00 0.00 0 0 3.0 Put 0.00 0.04 0.03 0.00 0 1 4.0 Put 0.01 0.05 0.04 0.01 101 43 5.0 Put 0.02 0.10 0.14 0.08 0 2 6.0 Put 0.08 0.12 0.10 0.00 51 80 7.0 Put 0.14 0.18 0.17 0.01 204 60 8.0 Put 0.25 0.28 0.28 0.01 508 574 9.0 Put 0.40 0.44 0.42 0.00 205 342 10.0 Put 0.64 0.68 0.66 0.00 120 5,126 11.0 Put 0.97 1.03 1.03 0.03 173 515 12.0 Put 1.42 1.48 1.46 0.01 98 529 13.0 Put 2.00 2.05 2.06 0.04 32 856 14.0 Put 2.67 2.75 2.74 0.03 81 2,249 15.0 Put 3.45 3.55 3.50 0.01 10 1,486 16.0 Put 4.30 4.40 3.78 -0.55 0 30 17.0 Put 5.10 5.30 5.17 -0.05 0 43 18.0 Put 6.10 6.25 5.85 -0.30 0 27 19.0 Put 6.95 7.20 7.07 -0.03 0 33 20.0 Put 8.00 8.15 8.00 -0.08 13 25 21.0 Put 9.00 9.10 8.40 -0.65 0 6 22.0 Put 9.95 10.10 9.85 -0.18 0 4 23.0 Put 10.90 11.10 10.95 -0.06 0 2 24.0 Put 11.90 12.10 11.62 -0.38 0 4 25.0 Put 12.85 13.05 13.08 0.08 20 21 26.0 Put 13.90 14.05 14.09 0.10 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 88 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.95 11.15 18.50 7.44 0 0 2.0 Call 9.95 10.15 0.00 0.00 0 0 3.0 Call 8.95 9.15 0.00 0.00 0 0 4.0 Call 8.00 8.15 0.00 0.00 0 0 5.0 Call 7.00 7.20 9.81 2.71 0 25 6.0 Call 6.05 6.25 6.80 0.66 0 12 7.0 Call 5.15 5.30 5.30 0.06 0 8 8.0 Call 4.30 4.45 7.05 2.67 0 6 9.0 Call 3.50 3.70 3.45 -0.14 0 62 10.0 Call 2.83 2.91 3.30 0.42 0 162 11.0 Call 2.22 2.31 2.22 -0.04 8 791 12.0 Call 1.71 1.78 1.70 -0.05 115 735 13.0 Call 1.30 1.36 1.31 -0.02 14 1,095 14.0 Call 0.98 1.05 1.03 0.01 53 1,296 15.0 Call 0.75 0.78 0.76 0.00 448 28,126 16.0 Call 0.55 0.60 0.60 0.03 51 2,363 17.0 Call 0.42 0.46 0.46 0.02 208 1,190 18.0 Call 0.31 0.36 0.36 0.03 203 2,232 19.0 Call 0.25 0.29 0.27 0.00 1 1,890 20.0 Call 0.20 0.23 0.23 0.01 218 3,026 21.0 Call 0.15 0.19 0.37 0.20 0 845 22.0 Call 0.12 0.16 0.15 0.01 1 680 23.0 Call 0.09 0.13 0.12 0.01 0 487 24.0 Call 0.08 0.12 0.10 0.00 11 378 25.0 Call 0.07 0.11 0.08 -0.01 1 888 26.0 Call 0.04 0.11 0.11 0.03 0 124 27.0 Call 0.04 0.11 0.11 0.04 0 454 28.0 Call 0.02 0.11 0.12 0.05 0 522 29.0 Call 0.02 0.10 0.04 -0.02 0 323 30.0 Call 0.02 0.09 0.08 0.03 0 1,725 31.0 Call 0.01 0.09 0.11 0.06 0 608 32.0 Call 0.01 0.09 0.05 0.00 0 94 33.0 Call 0.01 0.08 0.10 0.05 0 375 34.0 Call 0.01 0.08 0.11 0.06 0 239 35.0 Call 0.01 0.08 0.12 0.08 0 860 36.0 Call 0.01 0.07 0.47 0.43 0 224 37.0 Call 0.02 0.07 0.06 0.02 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.01 -0.02 1 40 2.0 Put 0.00 0.05 0.01 -0.02 0 585 3.0 Put 0.01 0.07 0.05 0.01 0 135 4.0 Put 0.02 0.10 0.10 0.04 0 692 5.0 Put 0.06 0.15 0.08 -0.03 0 2,955 6.0 Put 0.15 0.18 0.17 0.00 0 3,812 7.0 Put 0.26 0.28 0.27 0.00 26 5,421 8.0 Put 0.39 0.43 0.42 0.01 27 2,081 9.0 Put 0.60 0.65 0.62 0.00 8 3,542 10.0 Put 0.90 0.93 0.92 0.00 5,476 10,492 11.0 Put 1.26 1.32 1.35 0.06 42 1,916 12.0 Put 1.75 1.81 1.83 0.05 13 2,934 13.0 Put 2.31 2.39 2.38 0.03 33 4,495 14.0 Put 2.97 3.10 3.10 0.07 26 2,850 15.0 Put 3.70 3.85 3.75 -0.03 27 1,885 16.0 Put 4.50 4.65 4.45 -0.13 0 1,021 17.0 Put 5.40 5.50 5.40 -0.04 0 638 18.0 Put 6.00 6.70 5.53 -0.80 0 1,047 19.0 Put 7.05 7.40 7.17 -0.09 3 453 20.0 Put 8.05 8.40 8.20 0.00 10 976 21.0 Put 8.75 9.60 9.15 0.00 12 345 22.0 Put 9.70 10.20 10.12 0.01 3 671 23.0 Put 10.70 11.55 10.50 -0.58 0 232 24.0 Put 11.65 12.30 10.50 -1.56 0 452 25.0 Put 12.65 13.50 12.85 -0.20 1 277 26.0 Put 13.60 14.50 11.56 -2.47 0 87 27.0 Put 14.60 15.50 14.92 -0.10 0 85 28.0 Put 15.60 16.50 15.20 -0.81 0 72 29.0 Put 16.55 17.50 16.94 -0.06 0 172 30.0 Put 17.55 18.15 17.74 -0.25 0 39 31.0 Put 18.55 19.50 17.23 -1.76 0 145 32.0 Put 19.55 20.45 19.65 -0.33 0 112 33.0 Put 20.55 21.45 21.13 0.15 0 37 34.0 Put 21.55 22.45 22.00 0.02 2 54 35.0 Put 22.55 23.45 22.55 -0.42 0 30 36.0 Put 23.50 24.45 23.66 -0.31 0 23 37.0 Put 24.50 25.45 24.40 -0.57 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 102 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.30 7.95 0.85 0 7 6.0 Call 5.90 6.35 0.00 0.00 0 0 7.0 Call 5.00 5.55 0.00 0.00 0 0 8.0 Call 4.30 4.60 5.35 0.91 0 11 9.0 Call 3.55 3.80 4.50 0.82 0 62 10.0 Call 2.94 3.00 2.72 -0.27 0 25 11.0 Call 2.34 2.42 2.34 -0.04 62 24 12.0 Call 1.83 1.92 1.95 0.08 0 63 13.0 Call 1.41 1.50 1.39 -0.06 1 709 14.0 Call 1.10 1.16 1.14 0.01 49 419 15.0 Call 0.84 0.90 0.91 0.04 2 339 16.0 Call 0.63 0.70 0.67 0.00 11 245 17.0 Call 0.50 0.55 0.53 0.00 10 861 18.0 Call 0.39 0.44 0.64 0.22 0 150 19.0 Call 0.31 0.35 0.33 0.00 37 282 20.0 Call 0.24 0.28 0.37 0.11 0 386 21.0 Call 0.19 0.23 0.22 0.01 37 264 22.0 Call 0.16 0.19 0.31 0.13 0 205 23.0 Call 0.13 0.18 0.21 0.06 0 168 24.0 Call 0.11 0.15 0.13 0.00 1 222 25.0 Call 0.11 0.13 0.13 0.01 0 330 26.0 Call 0.07 0.12 0.15 0.05 0 218 27.0 Call 0.06 0.11 0.25 0.16 0 323 28.0 Call 0.05 0.10 0.34 0.26 0 158 29.0 Call 0.05 0.10 0.30 0.23 0 211 30.0 Call 0.04 0.09 0.10 0.03 0 343 31.0 Call 0.04 0.08 0.26 0.20 0 209 32.0 Call 0.03 0.08 0.11 0.05 0 189 33.0 Call 0.02 0.07 0.24 0.19 0 42 34.0 Call 0.03 0.07 0.17 0.13 0 460 35.0 Call 0.02 0.07 0.08 0.04 0 269 36.0 Call 0.05 0.07 0.06 0.03 0 361 37.0 Call 0.05 0.07 0.08 0.05 2 258 38.0 Call 0.02 0.06 0.06 0.04 0 570 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.07 0.17 0.08 -0.04 0 135 6.0 Put 0.16 0.22 0.19 0.00 10 27 7.0 Put 0.27 0.34 0.29 -0.01 0 150 8.0 Put 0.44 0.52 0.38 -0.10 0 365 9.0 Put 0.70 0.76 0.68 -0.05 0 502 10.0 Put 1.01 1.06 1.04 0.00 10,121 5,469 11.0 Put 1.39 1.45 1.37 -0.05 0 149 12.0 Put 1.88 1.95 1.92 0.01 0 341 13.0 Put 2.44 2.52 2.50 0.02 3 768 14.0 Put 3.10 3.25 3.10 -0.05 8 364 15.0 Put 3.85 3.95 3.70 -0.19 0 1,045 16.0 Put 4.60 4.75 4.00 -0.67 0 1,148 17.0 Put 5.40 5.60 5.00 -0.53 0 186 18.0 Put 6.25 6.60 6.27 -0.14 2 534 19.0 Put 7.00 7.70 7.30 -0.02 0 298 20.0 Put 7.90 8.65 6.85 -1.39 0 181 21.0 Put 8.85 9.60 7.75 -1.43 0 520 22.0 Put 9.75 10.60 9.94 -0.20 0 1,057 23.0 Put 10.75 11.55 10.60 -0.52 0 618 24.0 Put 11.70 12.55 11.25 -0.84 0 161 25.0 Put 12.65 13.55 12.25 -0.82 0 711 26.0 Put 13.65 14.50 13.00 -1.05 0 66 27.0 Put 14.65 15.50 12.70 -2.33 0 147 28.0 Put 15.60 16.50 11.45 -4.57 0 47 29.0 Put 16.60 17.50 16.07 -0.94 0 172 30.0 Put 17.60 18.50 16.50 -1.50 0 107 31.0 Put 18.55 19.35 19.32 0.33 0 6 32.0 Put 19.55 20.50 18.15 -1.84 0 72 33.0 Put 20.55 21.45 12.72 -8.26 0 260 34.0 Put 21.55 22.45 17.50 -4.47 0 194 35.0 Put 22.55 23.45 21.35 -1.61 0 327 36.0 Put 23.55 24.45 17.10 -6.86 0 844 37.0 Put 24.55 25.45 24.50 -0.45 0 1,761 38.0 Put 25.50 26.45 25.30 -0.65 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 123 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.95 11.15 10.92 -0.14 0 1 2.0 Call 9.95 10.20 9.89 -0.17 0 0 3.0 Call 8.95 9.15 9.11 0.05 0 1 4.0 Call 8.00 8.20 8.15 0.07 0 1 5.0 Call 7.05 7.20 6.95 -0.17 0 28 6.0 Call 6.10 6.30 7.92 1.71 0 1,117 7.0 Call 5.25 5.40 5.24 -0.10 1 490 8.0 Call 4.45 4.55 4.35 -0.18 0 510 9.0 Call 3.70 3.85 5.26 1.47 0 45 10.0 Call 3.05 3.20 3.20 0.08 0 1,206 11.0 Call 2.50 2.62 2.65 0.10 0 960 12.0 Call 2.01 2.10 2.06 0.00 5 363 13.0 Call 1.61 1.69 1.63 -0.02 35 709 14.0 Call 1.28 1.36 1.37 0.05 1 999 15.0 Call 1.02 1.08 1.04 -0.01 107 1,477 16.0 Call 0.81 0.88 0.88 0.04 0 526 17.0 Call 0.65 0.71 0.64 -0.04 10 1,752 18.0 Call 0.52 0.58 0.55 0.00 147 1,659 19.0 Call 0.42 0.48 0.53 0.08 2 1,083 20.0 Call 0.35 0.40 0.36 -0.01 3 3,263 21.0 Call 0.29 0.34 0.34 0.03 0 847 22.0 Call 0.24 0.29 0.29 0.03 6 637 23.0 Call 0.20 0.25 0.34 0.12 0 978 24.0 Call 0.17 0.22 0.37 0.17 0 1,133 25.0 Call 0.15 0.19 0.15 -0.02 16 3,140 26.0 Call 0.13 0.17 0.23 0.08 0 859 27.0 Call 0.11 0.15 0.18 0.05 0 347 28.0 Call 0.10 0.14 0.15 0.03 0 846 29.0 Call 0.09 0.13 0.14 0.03 0 177 30.0 Call 0.10 0.12 0.09 -0.02 1 4,125 31.0 Call 0.07 0.11 0.10 0.00 0 667 32.0 Call 0.07 0.11 0.13 0.04 0 325 33.0 Call 0.06 0.10 0.09 0.01 0 311 34.0 Call 0.06 0.10 0.08 0.00 0 865 35.0 Call 0.06 0.10 0.09 0.01 0 1,248 36.0 Call 0.05 0.09 0.09 0.02 1 370 37.0 Call 0.05 0.09 0.10 0.03 0 327 38.0 Call 0.04 0.08 0.22 0.16 0 370 39.0 Call 0.04 0.08 0.07 0.01 0 239 40.0 Call 0.05 0.08 0.05 -0.01 0 3,038 41.0 Call 0.03 0.07 0.11 0.05 0 640 42.0 Call 0.03 0.07 0.04 -0.01 0 688 43.0 Call 0.03 0.07 0.07 0.02 0 1,031 44.0 Call 0.04 0.07 0.07 0.02 0 2,486 45.0 Call 0.03 0.07 0.05 0.01 0 3,901 46.0 Call 0.03 0.07 0.10 0.06 0 572 47.0 Call 0.03 0.07 0.08 0.04 0 62 48.0 Call 0.04 0.06 0.04 0.00 2 755 49.0 Call 0.02 0.06 0.91 0.88 0 98 50.0 Call 0.02 0.06 0.11 0.08 0 2,265 51.0 Call 0.02 0.06 0.04 0.01 0 393 52.0 Call 0.03 0.06 0.06 0.03 0 328 53.0 Call 0.03 0.06 0.06 0.04 0 232 54.0 Call 0.03 0.06 0.37 0.35 0 164 55.0 Call 0.02 0.06 0.11 0.09 0 555 56.0 Call 0.02 0.05 0.18 0.16 0 293 57.0 Call 0.02 0.05 0.05 0.03 0 204 58.0 Call 0.04 0.05 0.05 0.04 0 409 59.0 Call 0.02 0.05 0.05 0.04 0 244 60.0 Call 0.01 0.05 0.04 0.03 0 3,807 61.0 Call 0.01 0.05 0.04 0.03 0 294 62.0 Call 0.02 0.05 0.05 0.04 0 367 63.0 Call 0.01 0.05 0.05 0.04 0 574 64.0 Call 0.01 0.05 0.05 0.04 0 548 65.0 Call 0.03 0.05 0.04 0.03 40 7,322 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.02 0.01 0 5,187 2.0 Put 0.01 0.06 0.02 -0.01 0 746 3.0 Put 0.02 0.09 0.06 0.00 0 280 4.0 Put 0.05 0.14 0.13 0.04 0 1,768 5.0 Put 0.14 0.18 0.19 0.03 49 1,460 6.0 Put 0.24 0.28 0.27 0.01 0 3,848 7.0 Put 0.38 0.42 0.40 0.00 8 5,936 8.0 Put 0.57 0.62 0.58 -0.01 0 2,591 9.0 Put 0.83 0.88 0.84 -0.01 0 4,569 10.0 Put 1.16 1.21 1.18 0.00 5 7,851 11.0 Put 1.57 1.64 1.60 0.00 5 3,146 12.0 Put 2.08 2.14 2.10 0.00 55 1,205 13.0 Put 2.64 2.73 2.68 -0.01 69 2,126 14.0 Put 3.30 3.45 3.40 0.05 34 3,402 15.0 Put 3.95 4.25 4.05 -0.02 1 1,661 16.0 Put 4.60 5.10 3.58 -1.28 0 1,727 17.0 Put 5.60 5.85 5.85 0.16 7 304 18.0 Put 6.50 6.65 6.47 -0.08 2 699 19.0 Put 7.10 7.80 7.31 -0.13 0 714 20.0 Put 8.30 8.70 8.25 -0.11 0 2,312 21.0 Put 8.90 9.70 8.90 -0.39 0 756 22.0 Put 9.95 10.60 10.23 0.00 5 684 23.0 Put 11.05 11.60 10.80 -0.39 0 267 24.0 Put 11.75 12.40 11.75 -0.40 0 1,642 25.0 Put 12.70 13.55 12.85 -0.27 0 638 26.0 Put 13.70 14.55 13.70 -0.40 0 852 27.0 Put 14.90 15.30 15.03 -0.04 1 521 28.0 Put 15.65 16.50 15.70 -0.36 0 752 29.0 Put 16.60 17.30 16.76 -0.29 0 45 30.0 Put 17.60 18.45 18.20 0.17 0 971 31.0 Put 18.60 19.50 18.37 -0.65 0 269 32.0 Put 19.60 20.50 19.85 -0.16 0 127 33.0 Put 20.55 21.50 21.20 0.20 0 62 34.0 Put 21.55 22.50 21.16 -0.84 0 98 35.0 Put 22.55 23.45 22.65 -0.34 0 226 36.0 Put 23.55 24.45 23.67 -0.31 0 123 37.0 Put 24.80 25.25 24.95 -0.03 9 67 38.0 Put 25.55 26.20 25.86 -0.11 12 1,123 39.0 Put 26.55 27.45 26.59 -0.38 0 33 40.0 Put 27.80 28.45 28.03 0.06 2 799 41.0 Put 28.50 29.45 28.74 -0.22 0 528 42.0 Put 29.50 30.45 30.24 0.28 0 603 43.0 Put 30.50 31.45 30.05 -0.90 0 737 44.0 Put 31.50 32.45 21.05 -10.90 0 153 45.0 Put 32.50 33.45 33.41 0.46 0 319 46.0 Put 33.50 34.45 21.20 -12.75 0 102 47.0 Put 34.50 35.45 35.05 0.11 0 7 48.0 Put 35.50 36.45 21.50 -14.44 0 7 49.0 Put 36.50 37.45 25.85 -11.09 0 1 50.0 Put 37.50 38.45 37.55 -0.39 0 52 51.0 Put 38.50 39.45 28.85 -10.09 0 10 52.0 Put 39.50 40.45 26.50 -13.44 0 0 53.0 Put 40.50 41.45 27.50 -13.44 0 0 54.0 Put 41.50 42.45 28.35 -13.59 0 0 55.0 Put 42.50 43.45 29.30 -13.64 0 0 56.0 Put 43.50 44.45 37.00 -6.94 0 0 57.0 Put 44.50 45.45 32.40 -12.54 0 0 58.0 Put 45.50 46.45 0.00 0.00 0 0 59.0 Put 46.50 47.45 34.20 -12.74 0 0 60.0 Put 47.50 48.45 44.90 -3.04 0 1,726 61.0 Put 48.50 49.45 46.05 -2.89 0 481 62.0 Put 49.50 50.45 46.95 -2.99 0 285 63.0 Put 50.50 51.45 37.10 -13.84 0 2 64.0 Put 51.50 52.45 38.00 -13.94 0 0 65.0 Put 52.50 53.45 52.56 -0.38 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 179 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.95 11.15 0.00 0.00 0 0 2.0 Call 9.95 10.15 0.00 0.00 0 0 3.0 Call 8.95 9.20 11.32 2.26 0 1 4.0 Call 8.00 8.20 10.38 2.28 0 1 5.0 Call 7.10 7.30 0.00 0.00 0 0 6.0 Call 6.20 6.45 0.00 0.00 0 0 7.0 Call 5.40 5.55 6.50 1.01 0 24 8.0 Call 4.60 4.90 7.45 2.70 0 1 9.0 Call 4.00 4.15 5.15 1.08 0 0 10.0 Call 3.40 3.55 3.35 -0.11 35 55 11.0 Call 2.88 3.05 2.93 0.00 3 697 12.0 Call 2.43 2.53 2.41 -0.07 65 407 13.0 Call 2.04 2.13 2.10 0.01 9 96 14.0 Call 1.71 1.82 1.90 0.14 0 99 15.0 Call 1.43 1.53 1.49 0.01 151 396 16.0 Call 1.22 1.30 1.31 0.05 0 240 17.0 Call 1.02 1.13 1.74 0.67 0 303 18.0 Call 0.88 0.98 0.93 0.00 4 388 19.0 Call 0.73 0.85 1.11 0.32 0 74 20.0 Call 0.63 0.71 0.66 -0.01 36 990 21.0 Call 0.56 0.63 0.60 0.00 1 208 22.0 Call 0.48 0.56 0.61 0.09 0 51 23.0 Call 0.42 0.47 0.78 0.34 0 19 24.0 Call 0.35 0.42 0.39 0.00 0 5 25.0 Call 0.29 0.39 0.35 0.01 0 323 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.75 0.00 0.00 0 0 2.0 Put 0.03 0.10 0.00 0.00 0 0 3.0 Put 0.04 0.15 0.12 0.02 0 337 4.0 Put 0.11 0.22 0.16 0.00 0 3 5.0 Put 0.26 0.28 0.24 -0.03 0 813 6.0 Put 0.39 0.43 0.36 -0.05 0 635 7.0 Put 0.58 0.63 0.58 -0.03 0 1,525 8.0 Put 0.84 0.90 0.87 0.00 3 1,122 9.0 Put 1.14 1.23 1.19 0.00 0 1,425 10.0 Put 1.53 1.62 1.60 0.03 1 1,486 11.0 Put 1.99 2.07 2.00 -0.03 0 55 12.0 Put 2.52 2.61 2.62 0.05 50 377 13.0 Put 3.10 3.25 3.15 -0.02 17 1,355 14.0 Put 3.75 3.90 3.10 -0.73 0 138 15.0 Put 4.30 4.70 4.10 -0.44 0 74 16.0 Put 5.05 5.50 5.45 0.15 0 29 17.0 Put 5.80 6.30 5.45 -0.66 0 20 18.0 Put 6.60 7.15 5.77 -1.18 0 482 19.0 Put 7.45 8.05 7.65 -0.15 0 152 20.0 Put 8.55 8.90 8.68 0.01 10 513 21.0 Put 9.20 9.85 9.90 0.32 2 459 22.0 Put 10.10 10.85 9.80 -0.70 0 1 23.0 Put 11.00 11.80 11.12 -0.29 0 1 24.0 Put 11.95 12.45 12.06 -0.28 0 188 25.0 Put 12.90 13.70 13.50 0.21 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 193 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.95 7.40 8.40 1.21 0 1 6.0 Call 6.05 6.55 6.00 -0.33 0 15 7.0 Call 5.40 5.65 0.00 0.00 0 0 8.0 Call 4.65 5.00 4.91 0.09 0 32 9.0 Call 4.05 4.25 6.31 2.16 0 2 10.0 Call 3.45 3.70 3.55 -0.01 50 134 11.0 Call 2.96 3.10 2.75 -0.29 0 6 12.0 Call 2.52 2.65 2.85 0.26 0 44 13.0 Call 2.13 2.26 2.28 0.09 0 231 14.0 Call 1.81 1.92 1.93 0.06 0 32 15.0 Call 1.52 1.66 1.61 0.02 1 229 16.0 Call 1.30 1.42 2.08 0.72 0 355 17.0 Call 1.12 1.22 1.25 0.08 0 556 18.0 Call 0.96 1.06 1.03 0.02 5 128 19.0 Call 0.82 0.93 1.39 0.51 0 68 20.0 Call 0.70 0.81 0.90 0.14 0 566 21.0 Call 0.61 0.70 0.93 0.27 0 282 22.0 Call 0.54 0.63 0.53 -0.05 0 713 23.0 Call 0.47 0.55 0.49 -0.02 0 35 24.0 Call 0.40 0.50 0.78 0.33 0 140 25.0 Call 0.37 0.45 0.38 -0.03 1 2,972 26.0 Call 0.32 0.41 0.67 0.31 0 111 27.0 Call 0.27 0.36 0.47 0.15 0 57 28.0 Call 0.26 0.32 0.37 0.08 0 1,773 29.0 Call 0.23 0.31 0.32 0.05 0 87 30.0 Call 0.19 0.33 0.37 0.11 0 401 31.0 Call 0.17 0.31 1.18 0.94 0 12 32.0 Call 0.15 0.29 0.25 0.03 0 67 33.0 Call 0.14 0.28 0.24 0.03 0 59 34.0 Call 0.12 0.26 0.23 0.04 0 5 35.0 Call 0.11 0.25 0.17 0.00 0 424 36.0 Call 0.10 0.24 0.23 0.07 0 10 37.0 Call 0.09 0.18 0.15 0.01 2 273 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.22 0.34 0.34 0.06 0 2,246 6.0 Put 0.37 0.49 0.50 0.07 0 347 7.0 Put 0.59 0.68 0.59 -0.05 0 1,313 8.0 Put 0.86 0.98 0.92 0.00 50 644 9.0 Put 1.16 1.34 1.12 -0.13 0 321 10.0 Put 1.60 1.70 1.73 0.08 4 165 11.0 Put 2.07 2.17 2.14 0.02 1 84 12.0 Put 2.60 2.70 2.61 -0.04 0 114 13.0 Put 3.20 3.30 3.28 0.03 6 600 14.0 Put 3.85 4.00 3.54 -0.37 0 61 15.0 Put 4.55 4.70 4.15 -0.47 0 155 16.0 Put 5.30 5.45 5.22 -0.15 0 76 17.0 Put 6.05 6.25 5.15 -1.02 0 297 18.0 Put 6.70 7.25 6.37 -0.63 0 73 19.0 Put 7.50 8.15 7.09 -0.76 0 368 20.0 Put 8.40 9.05 8.23 -0.49 0 60 21.0 Put 9.25 9.95 8.85 -0.76 0 202 22.0 Put 10.15 10.90 6.85 -3.68 0 3 23.0 Put 11.05 11.85 11.90 0.45 0 407 24.0 Put 12.00 12.80 6.01 -6.37 0 4 25.0 Put 12.95 13.75 12.50 -0.83 0 5 26.0 Put 13.85 14.70 12.05 -2.22 0 6 27.0 Put 14.80 15.70 12.80 -2.42 0 21 28.0 Put 15.80 16.65 12.22 -3.97 0 2 29.0 Put 16.75 17.65 0.00 0.00 0 0 30.0 Put 17.70 18.60 18.10 -0.04 0 15 31.0 Put 18.70 19.60 0.00 0.00 0 0 32.0 Put 19.65 20.60 18.25 -1.85 0 10 33.0 Put 20.65 21.55 11.00 -10.08 0 2 34.0 Put 21.60 22.55 12.10 -9.96 0 1 35.0 Put 22.60 23.55 22.04 -1.00 0 76 36.0 Put 23.60 24.55 22.62 -1.41 0 74 37.0 Put 24.60 25.50 24.00 -1.01 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 284 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.40 4.70 4.40 -0.16 0 615 10.0 Call 3.90 4.15 3.95 -0.13 1 23 11.0 Call 3.40 3.65 3.47 -0.14 27 152 12.0 Call 3.00 3.30 3.25 0.12 0 11 13.0 Call 2.65 2.90 2.83 0.07 21 870 14.0 Call 2.24 2.52 3.05 0.66 0 14 15.0 Call 1.97 2.25 2.30 0.19 0 68 16.0 Call 1.63 2.01 1.85 0.03 0 177 17.0 Call 1.55 1.81 1.77 0.09 0 1,547 18.0 Call 1.39 1.68 1.45 -0.09 1 2,020 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 0.84 1.90 1.57 0.10 0 403 10.0 Put 1.22 3.25 2.29 0.32 0 188 11.0 Put 2.06 3.80 3.12 0.64 0 22 12.0 Put 2.40 3.40 2.70 -0.28 0 42 13.0 Put 3.25 4.15 3.69 0.10 0 56 14.0 Put 3.90 5.75 3.61 -0.59 0 3 15.0 Put 4.55 6.50 5.01 0.11 0 34 16.0 Put 5.00 7.25 5.32 -0.28 0 4 17.0 Put 6.10 8.05 6.55 0.11 0 1 18.0 Put 6.45 8.90 7.36 0.08 0 21 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 487 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.35 12.00 0.94 0 14 2.0 Call 9.90 10.35 10.45 0.38 0 16 3.0 Call 9.00 9.80 8.85 -0.34 0 39 4.0 Call 8.15 8.60 10.70 2.32 0 3 5.0 Call 7.45 7.85 8.37 0.68 0 85 6.0 Call 6.75 7.15 8.35 1.33 0 29 7.0 Call 6.15 6.35 6.24 -0.11 503 64 8.0 Call 5.55 6.05 7.42 1.72 0 516 9.0 Call 4.65 5.50 5.90 0.66 0 330 10.0 Call 4.55 5.00 4.87 0.09 5 739 11.0 Call 4.15 4.60 4.38 0.06 0 1,789 12.0 Call 3.90 4.25 4.00 0.00 1 4,976 13.0 Call 3.55 3.85 3.59 -0.11 31 6,096 14.0 Call 3.25 3.55 3.43 0.01 0 4,501 15.0 Call 3.05 3.30 3.10 -0.05 63 6,734 16.0 Call 2.63 3.05 2.83 -0.05 8 477 17.0 Call 2.38 2.98 2.95 0.30 0 268 18.0 Call 2.00 2.66 2.41 -0.01 1 360 19.0 Call 2.06 2.44 2.57 0.29 0 370 20.0 Call 2.02 2.36 2.13 0.00 95 4,775 21.0 Call 1.83 2.26 2.20 0.21 0 286 22.0 Call 1.45 2.02 1.70 -0.15 0 273 23.0 Call 1.48 1.90 1.89 0.19 0 319 24.0 Call 1.46 1.77 1.74 0.12 0 321 25.0 Call 1.36 1.69 1.46 -0.07 10 2,968 26.0 Call 1.29 1.62 1.45 0.00 10 674 27.0 Call 1.21 1.54 1.85 0.49 0 471 28.0 Call 0.46 1.80 2.42 1.14 0 363 29.0 Call 0.83 1.34 1.29 0.08 0 498 30.0 Call 1.06 1.30 1.15 -0.01 143 2,299 31.0 Call 0.94 1.63 1.18 0.07 0 300 32.0 Call 0.93 1.16 1.14 0.08 0 227 33.0 Call 0.86 1.14 0.98 -0.03 0 242 34.0 Call 0.55 1.33 1.00 0.03 0 398 35.0 Call 0.80 1.05 0.95 0.00 1 2,214 36.0 Call 0.80 1.34 0.90 -0.02 0 209 37.0 Call 0.63 1.36 1.06 0.17 0 96 38.0 Call 0.55 0.95 0.75 -0.11 0 704 39.0 Call 0.55 1.24 0.93 0.09 0 191 40.0 Call 0.61 0.98 0.87 0.05 2 3,592 41.0 Call 0.60 1.20 0.68 -0.12 0 82 42.0 Call 0.51 1.19 0.74 -0.04 0 371 43.0 Call 0.46 1.33 0.87 0.12 0 509 44.0 Call 0.08 0.96 0.65 -0.08 0 120 45.0 Call 0.50 0.88 0.47 -0.24 0 1,758 46.0 Call 0.25 1.97 0.55 -0.14 0 57 47.0 Call 0.24 1.97 0.70 0.03 0 37 48.0 Call 0.23 1.11 0.65 0.00 0 49 49.0 Call 0.05 1.67 1.58 0.95 0 29 50.0 Call 0.50 0.68 0.73 0.12 0 1,849 51.0 Call 0.22 0.70 0.55 -0.04 0 86 52.0 Call 0.40 1.88 0.65 0.08 0 49 53.0 Call 0.39 1.86 0.63 0.07 0 50 54.0 Call 0.26 1.07 0.55 0.01 0 22 55.0 Call 0.45 0.58 0.49 -0.03 1 1,379 56.0 Call 0.30 0.60 0.48 -0.03 1 62 57.0 Call 0.17 1.06 0.58 0.09 0 9 58.0 Call 0.33 1.79 0.52 0.05 0 40 59.0 Call 0.32 1.11 0.56 0.11 0 26 60.0 Call 0.32 0.54 0.40 -0.04 0 792 61.0 Call 0.30 1.81 0.50 0.08 0 16 62.0 Call 0.22 1.74 0.50 0.10 0 223 63.0 Call 0.16 1.60 0.40 0.02 0 561 64.0 Call 0.27 0.45 0.39 0.02 0 75 65.0 Call 0.34 0.36 0.35 0.00 40 9,704 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.05 0.25 0.20 0.05 0 872 3.0 Put 0.19 0.44 0.33 0.02 0 483 4.0 Put 0.11 0.89 0.50 -0.01 0 38 5.0 Put 0.55 0.98 0.78 -0.04 0 458 6.0 Put 0.60 2.18 1.20 0.07 0 121 7.0 Put 0.95 2.55 1.57 0.13 0 99 8.0 Put 1.12 2.39 1.80 0.04 0 1,735 9.0 Put 1.50 2.86 2.31 0.04 0 194 10.0 Put 2.05 3.65 3.05 0.27 0 760 11.0 Put 2.35 4.15 2.85 -0.44 0 343 12.0 Put 3.00 4.85 4.15 0.23 0 326 13.0 Put 3.45 5.90 4.59 -0.01 0 155 14.0 Put 4.85 6.60 3.55 -1.73 0 331 15.0 Put 5.25 6.80 6.00 0.02 0 629 16.0 Put 5.75 8.10 6.60 -0.08 0 251 17.0 Put 7.30 8.90 7.50 0.08 0 115 18.0 Put 6.85 9.70 8.30 0.14 1 211 19.0 Put 7.65 9.60 8.35 -0.64 0 105 20.0 Put 8.40 11.35 9.75 -0.07 0 295 21.0 Put 9.25 12.20 11.65 1.00 0 257 22.0 Put 10.05 13.05 10.80 -0.69 0 160 23.0 Put 10.90 13.20 11.05 -1.27 0 95 24.0 Put 11.80 13.65 13.30 0.08 1 117 25.0 Put 12.65 14.50 14.10 -0.01 4 1,685 26.0 Put 14.60 15.95 15.04 0.03 1 178 27.0 Put 14.70 17.50 16.23 0.32 0 347 28.0 Put 16.65 18.40 17.55 0.74 2 138 29.0 Put 16.40 19.35 17.53 -0.20 0 97 30.0 Put 18.55 19.00 18.80 0.13 60 193 31.0 Put 18.45 21.15 18.89 -0.72 0 7 32.0 Put 19.35 21.65 20.25 -0.30 0 166 33.0 Put 20.10 23.05 21.28 -0.21 0 9 34.0 Put 21.70 23.95 21.61 -0.84 0 11 35.0 Put 22.00 24.90 22.74 -0.67 0 115 36.0 Put 23.30 25.85 25.02 0.65 0 53 37.0 Put 24.25 26.80 23.59 -1.75 0 12 38.0 Put 24.95 27.75 25.10 -1.21 0 54 39.0 Put 25.90 28.70 27.45 0.17 0 34 40.0 Put 27.50 29.65 26.00 -2.25 0 1,019 41.0 Put 28.90 30.60 29.67 0.44 0 22 42.0 Put 29.90 31.55 28.24 -1.96 0 242 43.0 Put 30.80 32.50 30.00 -1.18 0 38 44.0 Put 31.65 33.45 24.79 -7.37 0 40 45.0 Put 32.15 34.45 33.56 0.43 0 21 46.0 Put 32.90 35.40 32.28 -1.83 0 9 47.0 Put 33.95 36.30 33.06 -2.03 0 90 48.0 Put 34.95 37.30 34.27 -1.80 0 125 49.0 Put 36.10 38.25 33.70 -3.36 0 16 50.0 Put 36.90 39.25 37.95 -0.09 0 33 51.0 Put 37.90 40.25 37.14 -1.89 0 5 52.0 Put 38.90 41.25 38.59 -1.42 0 131 53.0 Put 39.80 42.25 0.00 0.00 0 0 54.0 Put 40.75 43.25 40.68 -1.31 0 204 55.0 Put 41.80 44.20 41.32 -1.66 0 12 56.0 Put 42.75 45.20 42.03 -1.94 0 399 57.0 Put 43.80 46.15 43.50 -1.46 0 8 58.0 Put 44.75 47.15 36.59 -9.37 0 8 59.0 Put 45.75 48.20 45.60 -1.35 0 6 60.0 Put 46.70 49.20 46.24 -1.71 0 409 61.0 Put 47.70 50.25 36.45 -12.49 0 154 62.0 Put 48.65 51.25 40.25 -9.69 0 9 63.0 Put 49.65 52.25 40.30 -10.64 0 120 64.0 Put 50.60 53.30 0.00 0.00 0 0 65.0 Put 51.55 54.30 50.70 -2.24 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 851 Days to Expiration Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. September 20, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.83 11.87 12.00 0.00 0.00 5000X7200 0.00 0.00 143,392 Tue Sep 20 2022 5:53:36 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 23 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.10 8.04 0.98 0 0 6.0 Call 5.85 6.10 0.00 0.00 0 0 7.0 Call 4.80 5.15 4.65 -0.41 1 1 7.5 Call 4.35 4.60 0.00 0.00 0 0 8.0 Call 3.85 4.10 4.13 0.06 0 1 8.5 Call 3.35 3.65 0.00 0.00 0 0 9.0 Call 2.90 3.15 3.07 -0.02 0 0 9.5 Call 2.41 2.61 0.00 0.00 0 0 10.0 Call 1.89 2.10 1.92 -0.20 3 9 10.5 Call 1.51 1.61 1.40 -0.26 2 3 11.0 Call 1.07 1.16 1.10 -0.12 214 798 11.5 Call 0.70 0.75 0.70 -0.14 196 406 12.0 Call 0.39 0.43 0.41 -0.11 3,953 1,726 12.5 Call 0.19 0.23 0.22 -0.08 4,032 2,633 13.0 Call 0.10 0.12 0.10 -0.06 3,254 3,265 13.5 Call 0.05 0.06 0.06 -0.03 368 822 14.0 Call 0.02 0.03 0.02 -0.03 125 1,070 14.5 Call 0.01 0.02 0.02 -0.02 3 1,130 15.0 Call 0.00 0.03 0.01 -0.02 20 1,286 15.5 Call 0.01 0.03 0.01 -0.01 7 1,567 16.0 Call 0.00 0.01 0.02 0.01 19 1,084 16.5 Call 0.00 0.01 0.01 0.00 2 64 17.0 Call 0.00 0.02 0.01 0.01 4 146 17.5 Call 0.00 0.01 0.03 0.03 0 641 18.0 Call 0.00 0.02 0.04 0.04 0 24 18.5 Call 0.00 0.03 0.02 0.02 0 113 19.0 Call 0.00 0.03 0.02 0.02 0 7 19.5 Call 0.00 0.03 0.03 0.03 0 32 20.0 Call 0.00 0.01 0.02 0.02 0 81 21.0 Call 0.00 0.03 0.02 0.02 0 6 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.03 0 26 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.02 0.02 10 40 7.5 Put 0.00 0.03 0.01 0.00 0 15 8.0 Put 0.00 0.01 0.02 0.00 2 488 8.5 Put 0.00 0.02 0.01 -0.02 106 132 9.0 Put 0.00 0.02 0.02 -0.01 649 1,575 9.5 Put 0.02 0.03 0.03 -0.01 1,558 2,901 10.0 Put 0.04 0.05 0.04 -0.03 1,774 1,153 10.5 Put 0.06 0.08 0.08 -0.03 2,124 6,067 11.0 Put 0.13 0.14 0.14 -0.03 6,844 6,268 11.5 Put 0.22 0.25 0.24 -0.05 10,345 10,439 12.0 Put 0.39 0.43 0.43 -0.05 1,043 3,221 12.5 Put 0.68 0.74 0.74 -0.01 895 6,954 13.0 Put 1.06 1.14 1.11 0.00 595 928 13.5 Put 1.51 1.59 1.55 0.01 83 1,266 14.0 Put 1.85 2.11 2.10 0.10 32 158 14.5 Put 2.40 2.70 2.76 0.27 3 189 15.0 Put 2.92 3.10 3.29 0.31 4 106 15.5 Put 3.45 3.60 3.75 0.28 6 233 16.0 Put 3.90 4.15 4.20 0.24 2 18 16.5 Put 4.40 4.65 4.28 -0.17 0 1 17.0 Put 4.90 5.20 4.05 -0.90 0 1 17.5 Put 5.40 5.65 5.70 0.25 11 44 18.0 Put 5.90 6.15 6.20 0.25 9 13 18.5 Put 6.40 6.75 5.50 -0.95 0 13 19.0 Put 6.90 7.20 7.21 0.26 0 1 19.5 Put 7.40 7.70 5.30 -2.15 0 33 20.0 Put 7.90 8.20 7.95 0.00 0 25 21.0 Put 8.90 9.15 9.05 0.10 1 1 22.0 Put 9.90 10.20 9.89 -0.06 0 16 23.0 Put 10.90 11.15 11.22 0.28 0 13 24.0 Put 11.90 12.15 10.75 -1.19 0 3 25.0 Put 12.90 13.15 13.00 0.06 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.15 8.82 1.76 0 10 6.0 Call 5.85 6.15 6.05 -0.01 0 2 7.0 Call 4.80 5.15 7.48 2.41 0 25 8.0 Call 3.85 4.35 4.00 -0.10 0 13 9.0 Call 2.78 3.35 2.85 -0.28 0 5 10.0 Call 2.08 2.17 2.13 -0.08 84 122 11.0 Call 1.23 1.28 1.27 -0.10 164 94 12.0 Call 0.58 0.63 0.59 -0.12 289 3,682 13.0 Call 0.22 0.25 0.22 -0.10 764 2,066 14.0 Call 0.07 0.08 0.08 -0.05 211 2,582 15.0 Call 0.03 0.04 0.04 -0.03 25 1,969 16.0 Call 0.01 0.03 0.03 -0.01 202 1,374 17.0 Call 0.00 0.03 0.02 -0.01 5 1,190 18.0 Call 0.00 0.03 0.02 0.00 5 1,714 19.0 Call 0.01 0.03 0.01 -0.01 0 412 20.0 Call 0.01 0.03 0.02 0.01 0 1,344 21.0 Call 0.00 0.03 0.03 0.03 0 240 22.0 Call 0.00 0.03 0.02 0.02 0 492 23.0 Call 0.01 0.03 0.02 0.02 0 280 24.0 Call 0.00 0.03 0.06 0.06 0 337 25.0 Call 0.00 0.03 0.01 0.01 0 1,026 26.0 Call 0.00 0.03 0.02 0.02 0 633 27.0 Call 0.00 0.03 0.03 0.03 0 203 28.0 Call 0.00 0.03 0.05 0.05 0 180 29.0 Call 0.00 0.03 0.09 0.09 0 400 30.0 Call 0.00 0.03 0.01 0.01 0 828 31.0 Call 0.00 0.03 0.06 0.06 0 496 32.0 Call 0.00 0.03 0.02 0.02 0 1,348 33.0 Call 0.00 0.03 0.19 0.19 0 788 34.0 Call 0.00 0.03 0.02 0.02 0 194 35.0 Call 0.00 0.03 0.10 0.10 0 154 36.0 Call 0.00 0.03 0.01 0.01 5 334 37.0 Call 0.00 0.03 0.01 0.01 0 188 38.0 Call 0.00 0.03 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.05 0.05 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.00 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.03 0.02 0.02 0 690 45.0 Call 0.00 0.02 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.01 0.03 0.03 0 550 60.0 Call 0.00 0.03 0.01 0.01 0 292 65.0 Call 0.00 0.01 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.02 0.02 3 5,792 6.0 Put 0.00 0.05 0.05 0.04 0 95 7.0 Put 0.00 0.04 0.02 0.00 0 1,149 8.0 Put 0.01 0.07 0.05 0.00 22 633 9.0 Put 0.05 0.06 0.06 -0.03 1,147 1,915 10.0 Put 0.10 0.12 0.10 -0.06 4,734 31,437 11.0 Put 0.26 0.28 0.27 -0.06 11,028 13,612 12.0 Put 0.58 0.63 0.60 -0.07 2,212 6,659 13.0 Put 1.21 1.27 1.24 -0.03 1,094 4,260 14.0 Put 2.06 2.18 2.26 0.17 4 6,108 15.0 Put 3.00 3.10 3.10 0.08 36 1,281 16.0 Put 3.90 4.15 4.10 0.11 7 938 17.0 Put 4.90 5.20 5.00 0.02 0 689 18.0 Put 5.90 6.15 4.33 -1.64 0 1,211 19.0 Put 6.90 7.25 7.25 0.29 10 1,425 20.0 Put 7.90 8.10 8.15 0.19 11 6,335 21.0 Put 8.90 9.00 8.98 0.03 0 839 22.0 Put 9.90 10.10 10.19 0.24 11 470 23.0 Put 10.90 11.15 10.59 -0.36 0 460 24.0 Put 11.90 12.15 11.99 0.05 0 451 25.0 Put 12.90 13.20 11.15 -1.79 0 798 26.0 Put 13.90 14.25 13.95 0.01 0 171 27.0 Put 14.90 15.20 14.85 -0.09 0 66 28.0 Put 15.90 16.10 14.80 -1.14 0 301 29.0 Put 16.90 17.15 13.95 -2.99 0 61 30.0 Put 17.90 18.45 18.98 1.04 1 173 31.0 Put 18.90 19.45 17.95 -0.99 0 181 32.0 Put 19.80 20.45 18.30 -1.64 0 345 33.0 Put 20.90 21.45 21.98 1.04 1 110 34.0 Put 21.80 22.60 21.00 -0.94 0 113 35.0 Put 22.80 23.45 23.00 0.06 0 27 36.0 Put 23.80 24.45 23.60 -0.34 0 9 37.0 Put 24.80 25.60 24.75 -0.19 0 1 38.0 Put 25.90 26.60 20.58 -5.36 0 5 39.0 Put 26.80 27.45 26.55 -0.39 0 6 40.0 Put 27.85 28.60 27.22 -0.72 0 5 41.0 Put 28.80 29.60 29.00 0.06 0 2 42.0 Put 29.80 30.45 18.40 -11.54 0 17 43.0 Put 30.80 31.45 19.32 -11.62 0 19 44.0 Put 31.80 32.45 29.95 -1.99 0 0 45.0 Put 32.80 33.60 30.60 -2.34 0 10 46.0 Put 33.80 34.60 21.40 -12.54 0 23 47.0 Put 34.80 35.60 24.50 -10.44 0 5 48.0 Put 35.80 36.60 23.05 -12.89 0 0 49.0 Put 36.80 37.45 34.70 -2.24 0 0 50.0 Put 37.80 38.45 34.85 -3.09 0 1,163 51.0 Put 38.80 39.60 0.00 0.00 0 0 52.0 Put 39.85 40.50 26.60 -13.34 0 0 53.0 Put 40.80 41.45 0.00 0.00 0 0 54.0 Put 41.80 42.60 31.05 -10.89 0 0 55.0 Put 42.80 43.60 31.34 -11.60 0 0 56.0 Put 43.80 44.60 29.35 -14.59 0 0 60.0 Put 47.80 48.60 34.50 -13.44 0 0 65.0 Put 52.80 53.60 38.20 -14.74 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.10 0.00 0.00 0 0 6.0 Call 5.85 6.10 0.00 0.00 0 0 7.0 Call 4.85 5.10 0.00 0.00 0 0 7.5 Call 4.35 4.65 0.00 0.00 0 0 8.0 Call 3.90 4.15 4.12 0.01 0 0 8.5 Call 3.40 3.65 0.00 0.00 0 0 9.0 Call 2.83 3.20 0.00 0.00 0 0 9.5 Call 2.42 2.73 2.56 -0.14 4 12 10.0 Call 2.13 2.25 1.99 -0.27 1 0 10.5 Call 1.72 1.77 1.57 -0.29 3 0 11.0 Call 1.34 1.41 1.21 -0.27 30 31 11.5 Call 1.00 1.05 0.90 -0.24 22 56 12.0 Call 0.72 0.75 0.60 -0.25 78 142 12.5 Call 0.49 0.54 0.51 -0.11 176 355 13.0 Call 0.33 0.37 0.36 -0.06 64 106 13.5 Call 0.22 0.25 0.20 -0.11 33 145 14.0 Call 0.14 0.17 0.15 -0.06 114 391 14.5 Call 0.10 0.12 0.08 -0.08 5 186 15.0 Call 0.07 0.08 0.06 -0.05 21 228 15.5 Call 0.04 0.06 0.08 -0.01 1 62 16.0 Call 0.02 0.05 0.04 -0.03 2 25 16.5 Call 0.02 0.04 0.05 0.00 0 34 17.0 Call 0.02 0.03 0.03 -0.01 0 87 17.5 Call 0.02 0.03 0.01 -0.02 1 8 18.0 Call 0.00 0.03 0.05 0.02 0 37 18.5 Call 0.00 0.03 0.03 0.01 0 3 19.0 Call 0.01 0.03 0.06 0.04 0 6 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.05 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.04 0.02 0 35 6.0 Put 0.00 0.04 0.00 0.00 0 0 7.0 Put 0.02 0.04 0.02 -0.03 157 105 7.5 Put 0.02 0.05 0.00 0.00 0 0 8.0 Put 0.04 0.06 0.10 0.04 0 13 8.5 Put 0.05 0.07 0.08 -0.01 5 12 9.0 Put 0.08 0.10 0.14 0.02 5 35 9.5 Put 0.11 0.14 0.13 -0.04 252 39 10.0 Put 0.17 0.19 0.17 -0.05 1,744 4,253 10.5 Put 0.24 0.27 0.34 0.02 156 67 11.0 Put 0.37 0.39 0.48 0.04 1,052 258 11.5 Put 0.52 0.56 0.57 -0.04 1,058 854 12.0 Put 0.75 0.78 0.74 -0.08 3,477 10,016 12.5 Put 1.01 1.06 1.19 0.11 7 1,598 13.0 Put 1.34 1.39 1.40 0.02 58 316 13.5 Put 1.72 1.78 2.01 0.24 6 50 14.0 Put 2.13 2.22 2.37 0.19 46 126 14.5 Put 2.57 2.68 1.50 -1.12 0 13 15.0 Put 2.89 3.25 3.30 0.23 4 26 15.5 Put 3.45 3.70 3.95 0.40 3 14 16.0 Put 3.90 4.20 4.00 -0.03 0 57 16.5 Put 4.40 4.65 4.95 0.44 0 26 17.0 Put 4.90 5.20 5.00 0.00 0 1 17.5 Put 5.40 5.70 5.52 0.03 0 6 18.0 Put 5.90 6.25 0.00 0.00 0 0 18.5 Put 6.35 6.70 5.52 -0.96 0 2 19.0 Put 6.90 7.20 0.00 0.00 0 0 20.0 Put 7.90 8.15 8.31 0.34 0 2 21.0 Put 8.75 9.20 8.57 -0.40 0 1 22.0 Put 9.90 10.15 0.00 0.00 0 0 23.0 Put 10.90 11.25 10.59 -0.37 0 1 24.0 Put 11.90 12.15 0.00 0.00 0 0 25.0 Put 12.85 13.20 12.87 -0.08 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.15 0.00 0.00 0 0 7.0 Call 4.80 5.20 0.00 0.00 0 0 7.5 Call 4.35 4.70 0.00 0.00 0 0 8.0 Call 3.90 4.20 0.00 0.00 0 0 8.5 Call 3.45 3.70 0.00 0.00 0 0 9.0 Call 2.97 3.25 0.00 0.00 0 0 9.5 Call 2.60 2.74 0.00 0.00 0 0 10.0 Call 1.94 2.32 0.00 0.00 0 0 10.5 Call 1.80 1.87 0.00 0.00 0 0 11.0 Call 1.44 1.50 2.00 0.43 0 15 11.5 Call 1.11 1.16 1.11 -0.15 6 7 12.0 Call 0.84 0.89 0.76 -0.22 35 35 12.5 Call 0.62 0.66 0.65 -0.09 42 66 13.0 Call 0.44 0.49 0.46 -0.10 56 776 13.5 Call 0.31 0.35 0.28 -0.14 6 433 14.0 Call 0.22 0.26 0.20 -0.12 30 232 14.5 Call 0.14 0.19 0.16 -0.07 6 75 15.0 Call 0.11 0.14 0.11 -0.06 2 178 15.5 Call 0.08 0.11 0.22 0.09 0 40 16.0 Call 0.06 0.09 0.11 0.01 0 36 16.5 Call 0.04 0.07 0.06 -0.02 5 34 17.0 Call 0.02 0.07 0.25 0.19 0 1 17.5 Call 0.02 0.06 0.09 0.04 0 34 18.0 Call 0.02 0.06 0.17 0.12 0 9 19.0 Call 0.00 0.06 0.07 0.03 0 6 20.0 Call 0.00 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.02 0.09 0.03 -0.03 0 3 7.5 Put 0.02 0.10 0.08 0.00 5 0 8.0 Put 0.04 0.10 0.10 0.00 0 41 8.5 Put 0.07 0.12 0.25 0.13 0 1 9.0 Put 0.11 0.16 0.13 -0.04 216 13 9.5 Put 0.16 0.21 0.18 -0.05 221 11 10.0 Put 0.23 0.28 0.27 -0.03 294 156 10.5 Put 0.33 0.37 0.45 0.04 0 34 11.0 Put 0.44 0.52 0.51 -0.03 693 51 11.5 Put 0.64 0.68 0.70 -0.03 127 371 12.0 Put 0.88 0.91 0.88 -0.07 356 1,242 12.5 Put 1.14 1.18 1.30 0.08 4 415 13.0 Put 1.46 1.51 1.47 -0.06 3 197 13.5 Put 1.81 1.89 2.03 0.14 3 306 14.0 Put 2.20 2.29 2.25 -0.04 12 34 14.5 Put 2.57 2.75 2.95 0.25 0 8 15.0 Put 3.10 3.25 2.89 -0.25 0 19 15.5 Put 3.55 3.70 0.00 0.00 0 0 16.0 Put 3.75 4.25 3.19 -0.87 0 2 16.5 Put 4.40 4.70 0.00 0.00 0 0 17.0 Put 4.90 5.25 4.70 -0.33 0 5 17.5 Put 5.40 5.70 5.78 0.26 0 1 18.0 Put 5.90 6.20 5.25 -0.76 0 5 19.0 Put 6.85 7.25 6.30 -0.70 0 0 20.0 Put 7.90 8.20 8.34 0.34 0 1 21.0 Put 8.85 9.25 0.00 0.00 0 0 22.0 Put 9.90 10.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 31 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.10 0.00 0.00 0 0 2.0 Call 9.90 10.10 0.00 0.00 0 0 3.0 Call 8.85 9.20 0.00 0.00 0 0 4.0 Call 7.80 8.25 8.38 0.32 0 2 5.0 Call 6.90 7.10 0.00 0.00 0 0 6.0 Call 5.85 6.25 0.00 0.00 0 0 7.0 Call 4.90 5.15 0.00 0.00 0 0 7.5 Call 4.45 4.65 0.00 0.00 0 0 8.0 Call 3.95 4.20 3.96 -0.19 7 282 8.5 Call 3.45 3.75 0.00 0.00 0 0 9.0 Call 3.10 3.20 3.37 0.12 0 8 9.5 Call 2.68 2.74 0.00 0.00 0 0 10.0 Call 2.26 2.32 2.11 -0.30 6 93 10.5 Call 1.85 1.96 0.00 0.00 0 0 11.0 Call 1.53 1.57 1.47 -0.20 201 136 11.5 Call 1.22 1.26 1.20 0.00 6 0 12.0 Call 0.95 0.99 0.98 -0.10 383 1,607 12.5 Call 0.72 0.76 0.61 0.00 47 0 13.0 Call 0.55 0.58 0.57 -0.09 485 2,257 13.5 Call 0.41 0.44 0.40 0.00 81 0 14.0 Call 0.30 0.31 0.31 -0.08 795 2,891 14.5 Call 0.22 0.25 0.24 0.00 90 0 15.0 Call 0.16 0.19 0.16 -0.08 258 2,454 15.5 Call 0.12 0.14 0.11 0.00 1 0 16.0 Call 0.09 0.10 0.10 -0.05 162 894 16.5 Call 0.07 0.09 0.00 0.00 0 0 17.0 Call 0.06 0.07 0.06 -0.04 106 474 17.5 Call 0.04 0.06 0.06 0.00 1 0 18.0 Call 0.04 0.05 0.05 -0.02 62 467 19.0 Call 0.02 0.04 0.05 0.00 0 167 20.0 Call 0.02 0.04 0.06 0.03 0 195 21.0 Call 0.02 0.03 0.02 -0.01 8 68 22.0 Call 0.01 0.03 0.02 -0.01 5 134 23.0 Call 0.01 0.03 0.03 0.00 5 1 24.0 Call 0.00 0.03 0.01 -0.01 6 0 25.0 Call 0.00 0.03 0.03 0.01 0 11 26.0 Call 0.00 0.03 0.03 0.01 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.00 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.02 0.00 0 14 5.0 Put 0.01 0.04 0.03 0.00 10 300 6.0 Put 0.02 0.04 0.05 0.01 0 535 7.0 Put 0.05 0.06 0.09 0.01 0 569 7.5 Put 0.06 0.09 0.08 0.00 46 0 8.0 Put 0.09 0.11 0.10 -0.03 345 1,400 8.5 Put 0.12 0.14 0.15 0.00 20 0 9.0 Put 0.17 0.19 0.18 -0.05 422 4,572 9.5 Put 0.23 0.25 0.24 0.00 243 0 10.0 Put 0.32 0.33 0.33 -0.06 1,506 5,818 10.5 Put 0.42 0.44 0.48 0.00 166 0 11.0 Put 0.56 0.58 0.59 -0.06 653 2,306 11.5 Put 0.75 0.79 0.87 0.00 37 0 12.0 Put 0.98 1.02 1.01 -0.05 1,790 8,950 12.5 Put 1.25 1.29 1.32 0.00 9 0 13.0 Put 1.57 1.61 1.57 -0.07 686 18,016 13.5 Put 1.92 1.97 1.93 0.00 14 0 14.0 Put 2.28 2.37 2.35 -0.01 152 950 14.5 Put 2.70 2.79 0.00 0.00 0 0 15.0 Put 3.15 3.25 3.40 0.19 9 283 15.5 Put 3.60 3.70 0.00 0.00 0 0 16.0 Put 4.05 4.15 4.36 0.25 2 22 16.5 Put 4.45 4.75 0.00 0.00 0 0 17.0 Put 4.95 5.20 5.05 -0.01 0 141 17.5 Put 5.50 5.65 5.70 0.00 20 0 18.0 Put 5.90 6.25 4.47 -1.57 0 16 19.0 Put 6.90 7.20 7.02 0.01 0 12 20.0 Put 7.75 8.20 8.10 0.11 1 125 21.0 Put 8.90 9.15 9.03 0.05 0 7 22.0 Put 9.90 10.20 9.05 -0.93 0 21 23.0 Put 10.90 11.20 9.30 -1.68 0 11 24.0 Put 11.90 12.15 11.71 -0.26 0 12 25.0 Put 12.90 13.15 13.01 0.04 0 50 26.0 Put 13.90 14.15 13.97 0.00 0 9 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.15 0.00 0.00 0 0 6.5 Call 5.40 5.65 0.00 0.00 0 0 7.0 Call 4.90 5.15 0.00 0.00 0 0 7.5 Call 4.45 4.70 0.00 0.00 0 0 8.0 Call 3.95 4.20 0.00 0.00 0 0 8.5 Call 3.55 3.75 0.00 0.00 0 0 9.0 Call 3.10 3.30 0.00 0.00 0 0 9.5 Call 2.69 2.83 3.25 0.38 0 1 10.0 Call 2.33 2.39 0.00 0.00 0 0 10.5 Call 1.95 2.04 2.10 0.00 0 2 11.0 Call 1.61 1.67 0.00 0.00 0 0 11.5 Call 1.31 1.37 1.20 -0.26 11 1 12.0 Call 1.04 1.10 1.00 -0.18 7 33 12.5 Call 0.81 0.87 0.73 -0.22 17 265 13.0 Call 0.64 0.69 0.60 -0.16 2 54 13.5 Call 0.49 0.53 0.50 -0.10 23 52 14.0 Call 0.37 0.42 0.37 -0.10 1 10 14.5 Call 0.27 0.32 0.25 -0.12 20 125 15.0 Call 0.21 0.25 0.20 -0.09 101 11 15.5 Call 0.16 0.20 0.15 -0.09 1 5 16.0 Call 0.13 0.16 0.14 -0.05 15 230 16.5 Call 0.10 0.13 0.51 0.36 0 3 17.0 Call 0.08 0.11 0.38 0.25 0 1 17.5 Call 0.06 0.10 0.11 0.00 0 96 18.0 Call 0.04 0.08 0.10 0.01 0 10 19.0 Call 0.02 0.07 0.14 0.07 0 50 20.0 Call 0.00 0.08 0.08 0.03 30 3 21.0 Call 0.00 0.08 0.03 -0.01 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.03 0.00 0 1 6.5 Put 0.03 0.11 0.00 0.00 0 0 7.0 Put 0.05 0.13 0.11 0.02 0 30 7.5 Put 0.08 0.12 0.12 0.00 0 100 8.0 Put 0.12 0.15 0.15 -0.01 0 35 8.5 Put 0.17 0.18 0.20 -0.01 0 11 9.0 Put 0.20 0.25 0.25 -0.01 1 8 9.5 Put 0.28 0.32 0.00 0.00 0 0 10.0 Put 0.37 0.42 0.41 -0.04 255 46 10.5 Put 0.50 0.54 0.53 -0.05 8 21 11.0 Put 0.66 0.71 0.77 0.03 64 65 11.5 Put 0.85 0.90 0.88 -0.06 100 29 12.0 Put 1.08 1.13 1.12 -0.04 20 143 12.5 Put 1.34 1.40 1.50 0.07 16 223 13.0 Put 1.66 1.72 1.91 0.18 73 201 13.5 Put 1.98 2.07 1.95 -0.13 0 2 14.0 Put 2.39 2.46 2.49 0.04 32 29 14.5 Put 2.77 2.87 3.05 0.20 1 1 15.0 Put 3.20 3.35 3.20 -0.06 0 6 15.5 Put 3.65 3.80 2.54 -1.17 0 1 16.0 Put 4.10 4.25 3.88 -0.28 0 21 16.5 Put 4.55 4.70 0.00 0.00 0 0 17.0 Put 4.95 5.30 4.42 -0.67 0 3 17.5 Put 5.45 5.75 5.57 0.00 0 1 18.0 Put 5.75 6.35 0.00 0.00 0 0 19.0 Put 6.90 7.20 7.16 0.13 1 0 20.0 Put 7.90 8.20 0.00 0.00 0 0 21.0 Put 8.90 9.20 8.60 -0.40 0 1 22.0 Put 9.90 10.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 59 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 11.10 0.00 0.00 0 0 2.0 Call 9.90 10.10 0.00 0.00 0 0 3.0 Call 8.85 9.15 9.13 0.07 0 1 4.0 Call 7.85 8.15 0.00 0.00 0 0 5.0 Call 6.70 7.15 0.00 0.00 0 0 6.0 Call 5.90 6.15 7.05 0.94 0 0 7.0 Call 4.95 5.20 0.00 0.00 0 0 8.0 Call 4.05 4.30 4.24 -0.02 0 30 9.0 Call 3.20 3.45 3.55 0.13 0 25 10.0 Call 2.50 2.58 2.39 -0.27 6 32 11.0 Call 1.86 1.91 1.67 -0.33 21 223 12.0 Call 1.32 1.37 1.32 -0.13 76 4,301 13.0 Call 0.90 0.96 0.81 -0.22 293 1,399 14.0 Call 0.61 0.65 0.64 -0.08 102 883 15.0 Call 0.40 0.45 0.43 -0.07 133 1,191 16.0 Call 0.26 0.31 0.28 -0.06 116 1,116 17.0 Call 0.18 0.22 0.19 -0.05 137 1,118 18.0 Call 0.12 0.16 0.14 -0.04 125 588 19.0 Call 0.09 0.12 0.11 -0.02 1 53 20.0 Call 0.06 0.09 0.07 -0.04 6 894 21.0 Call 0.05 0.09 0.09 0.00 0 3 22.0 Call 0.03 0.08 0.11 0.04 0 7 23.0 Call 0.02 0.06 0.13 0.07 0 42 24.0 Call 0.01 0.06 0.00 0.00 0 0 25.0 Call 0.02 0.05 0.08 0.04 0 5 26.0 Call 0.01 0.05 0.03 -0.01 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.05 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.03 0.00 0 1 4.0 Put 0.01 0.06 0.04 0.01 100 144 5.0 Put 0.02 0.10 0.10 0.04 10 2 6.0 Put 0.06 0.13 0.10 0.00 1 81 7.0 Put 0.13 0.16 0.16 0.00 2 231 8.0 Put 0.22 0.26 0.23 -0.04 45 979 9.0 Put 0.36 0.38 0.39 -0.03 85 544 10.0 Put 0.59 0.62 0.62 -0.04 336 5,151 11.0 Put 0.92 0.94 0.97 -0.03 218 606 12.0 Put 1.37 1.42 1.41 -0.04 515 558 13.0 Put 1.95 2.00 2.21 0.19 19 866 14.0 Put 2.62 2.72 2.72 0.01 515 2,323 15.0 Put 3.40 3.55 3.75 0.26 17 1,480 16.0 Put 4.20 4.40 3.78 -0.55 0 30 17.0 Put 5.15 5.30 5.17 -0.05 0 43 18.0 Put 6.10 6.25 5.85 -0.30 0 27 19.0 Put 6.95 7.30 7.07 -0.03 0 33 20.0 Put 7.95 8.25 8.00 -0.08 0 31 21.0 Put 8.95 9.25 8.40 -0.65 0 6 22.0 Put 9.90 10.20 9.85 -0.18 0 4 23.0 Put 10.90 11.20 10.95 -0.06 0 2 24.0 Put 11.90 12.20 11.62 -0.38 0 4 25.0 Put 12.90 13.20 13.08 0.08 0 41 26.0 Put 13.85 14.15 14.09 0.10 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 87 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 11.15 18.50 7.44 0 0 2.0 Call 9.85 10.10 0.00 0.00 0 0 3.0 Call 8.85 9.10 0.00 0.00 0 0 4.0 Call 7.85 8.15 0.00 0.00 0 0 5.0 Call 6.90 7.15 9.81 2.71 0 25 6.0 Call 5.95 6.20 5.95 -0.19 8 12 7.0 Call 5.05 5.25 5.05 -0.19 12 8 8.0 Call 4.25 4.35 4.23 -0.15 6 6 9.0 Call 3.40 3.60 3.45 -0.14 0 62 10.0 Call 2.76 2.82 2.64 -0.24 1 162 11.0 Call 2.14 2.23 1.95 -0.31 60 799 12.0 Call 1.63 1.69 1.50 -0.25 9 847 13.0 Call 1.22 1.28 1.10 -0.23 25 1,099 14.0 Call 0.89 0.97 0.89 -0.12 5 1,325 15.0 Call 0.67 0.72 0.68 -0.09 466 28,351 16.0 Call 0.46 0.54 0.47 -0.10 352 2,323 17.0 Call 0.37 0.41 0.38 -0.06 131 1,306 18.0 Call 0.27 0.32 0.27 -0.06 55 2,322 19.0 Call 0.21 0.24 0.20 -0.07 60 1,891 20.0 Call 0.16 0.20 0.17 -0.05 12 3,065 21.0 Call 0.12 0.16 0.14 -0.03 15 845 22.0 Call 0.10 0.14 0.15 0.01 0 681 23.0 Call 0.08 0.12 0.10 -0.01 4 487 24.0 Call 0.06 0.11 0.10 0.00 0 378 25.0 Call 0.04 0.10 0.08 -0.01 0 888 26.0 Call 0.05 0.09 0.11 0.03 0 124 27.0 Call 0.03 0.08 0.11 0.04 0 454 28.0 Call 0.03 0.07 0.12 0.05 0 522 29.0 Call 0.01 0.07 0.05 -0.01 1 323 30.0 Call 0.03 0.06 0.08 0.03 0 1,725 31.0 Call 0.01 0.06 0.11 0.06 0 608 32.0 Call 0.01 0.06 0.05 0.00 0 94 33.0 Call 0.01 0.07 0.10 0.05 0 375 34.0 Call 0.02 0.06 0.11 0.06 0 239 35.0 Call 0.01 0.06 0.03 -0.01 2 860 36.0 Call 0.01 0.06 0.47 0.43 0 224 37.0 Call 0.02 0.05 0.04 0.00 5 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 -0.02 0 40 2.0 Put 0.00 0.06 0.01 -0.02 0 585 3.0 Put 0.01 0.07 0.05 0.01 0 135 4.0 Put 0.02 0.10 0.10 0.04 0 692 5.0 Put 0.06 0.14 0.08 -0.03 0 2,955 6.0 Put 0.14 0.17 0.17 0.00 0 3,812 7.0 Put 0.23 0.27 0.26 -0.01 45 5,411 8.0 Put 0.37 0.39 0.38 -0.03 67 2,068 9.0 Put 0.56 0.59 0.64 0.01 78 3,534 10.0 Put 0.85 0.87 0.92 0.00 121 15,829 11.0 Put 1.23 1.26 1.34 0.05 143 1,936 12.0 Put 1.71 1.76 1.87 0.09 122 2,935 13.0 Put 2.29 2.35 2.50 0.14 269 4,477 14.0 Put 2.96 3.05 3.22 0.19 25 2,865 15.0 Put 3.70 3.80 4.00 0.22 1 1,870 16.0 Put 4.50 4.65 4.45 -0.13 0 1,021 17.0 Put 5.35 5.50 5.40 -0.04 0 638 18.0 Put 6.20 6.70 6.50 0.17 4 1,047 19.0 Put 7.15 7.40 7.17 -0.09 0 453 20.0 Put 8.10 8.40 8.20 0.00 0 976 21.0 Put 9.00 9.70 9.15 0.00 0 345 22.0 Put 10.00 10.55 10.25 0.14 14 674 23.0 Put 10.90 11.50 10.50 -0.58 0 232 24.0 Put 11.90 12.65 10.50 -1.56 0 452 25.0 Put 12.90 13.65 12.85 -0.20 0 276 26.0 Put 13.90 14.60 11.56 -2.47 0 87 27.0 Put 14.85 15.60 14.92 -0.10 0 85 28.0 Put 15.90 16.60 15.20 -0.81 0 72 29.0 Put 16.85 17.60 16.94 -0.06 0 172 30.0 Put 17.85 18.50 17.74 -0.25 0 39 31.0 Put 18.85 19.60 17.23 -1.76 0 145 32.0 Put 19.85 20.60 19.65 -0.33 0 112 33.0 Put 20.85 21.60 21.13 0.15 0 37 34.0 Put 21.85 22.60 22.00 0.02 0 53 35.0 Put 22.80 23.60 22.55 -0.42 0 30 36.0 Put 23.85 24.60 23.66 -0.31 0 23 37.0 Put 24.80 25.60 24.40 -0.57 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 101 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 7.30 7.95 0.85 0 7 6.0 Call 5.95 6.35 0.00 0.00 0 0 7.0 Call 4.75 5.45 0.00 0.00 0 0 8.0 Call 4.25 4.55 5.35 0.91 0 11 9.0 Call 3.45 3.75 4.50 0.82 0 62 10.0 Call 2.83 2.95 2.72 -0.27 0 25 11.0 Call 2.26 2.35 2.14 -0.24 24 85 12.0 Call 1.75 1.83 1.95 0.08 0 63 13.0 Call 1.35 1.43 1.27 -0.19 2 708 14.0 Call 1.03 1.10 0.98 -0.15 5 467 15.0 Call 0.78 0.84 0.75 -0.12 3 337 16.0 Call 0.59 0.65 0.67 0.00 0 236 17.0 Call 0.45 0.50 0.44 -0.09 2 851 18.0 Call 0.34 0.40 0.35 -0.06 11 150 19.0 Call 0.27 0.31 0.28 -0.05 13 308 20.0 Call 0.21 0.25 0.23 -0.03 3 386 21.0 Call 0.17 0.21 0.22 0.01 0 301 22.0 Call 0.14 0.18 0.31 0.13 0 205 23.0 Call 0.12 0.15 0.21 0.06 0 168 24.0 Call 0.10 0.13 0.13 0.00 0 221 25.0 Call 0.10 0.11 0.13 0.01 0 330 26.0 Call 0.07 0.11 0.15 0.05 0 218 27.0 Call 0.06 0.10 0.25 0.16 0 323 28.0 Call 0.05 0.10 0.34 0.26 0 158 29.0 Call 0.04 0.09 0.30 0.23 0 211 30.0 Call 0.04 0.08 0.10 0.03 0 343 31.0 Call 0.04 0.08 0.26 0.20 0 209 32.0 Call 0.03 0.07 0.11 0.05 0 189 33.0 Call 0.03 0.07 0.24 0.19 0 42 34.0 Call 0.03 0.07 0.17 0.13 0 460 35.0 Call 0.03 0.07 0.08 0.04 0 269 36.0 Call 0.02 0.07 0.06 0.03 0 361 37.0 Call 0.05 0.06 0.08 0.05 0 258 38.0 Call 0.02 0.06 0.06 0.04 0 570 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.07 0.16 0.08 -0.04 0 135 6.0 Put 0.15 0.21 0.19 0.00 0 37 7.0 Put 0.27 0.32 0.29 -0.01 0 150 8.0 Put 0.42 0.49 0.48 0.00 3 365 9.0 Put 0.64 0.71 0.76 0.03 4 502 10.0 Put 0.95 1.02 1.05 0.01 25 11,580 11.0 Put 1.36 1.42 1.37 -0.05 0 149 12.0 Put 1.83 1.92 1.92 0.01 0 341 13.0 Put 2.39 2.50 2.50 0.02 0 765 14.0 Put 3.05 3.20 3.10 -0.05 0 356 15.0 Put 3.80 3.95 3.98 0.09 11 1,045 16.0 Put 4.60 4.75 4.00 -0.67 0 1,148 17.0 Put 5.45 5.60 5.00 -0.53 0 186 18.0 Put 6.25 6.85 6.27 -0.14 0 535 19.0 Put 7.15 7.80 7.30 -0.02 0 298 20.0 Put 8.10 8.75 6.85 -1.39 0 181 21.0 Put 9.05 9.70 7.75 -1.43 0 520 22.0 Put 9.85 10.60 10.27 0.13 11 1,057 23.0 Put 11.00 11.70 10.60 -0.52 0 618 24.0 Put 11.95 12.65 11.25 -0.84 0 161 25.0 Put 12.90 13.65 12.25 -0.82 0 711 26.0 Put 13.90 14.65 13.00 -1.05 0 66 27.0 Put 14.90 15.65 12.70 -2.33 0 147 28.0 Put 15.90 16.60 11.45 -4.57 0 47 29.0 Put 16.85 17.60 16.07 -0.94 0 172 30.0 Put 17.85 18.60 16.50 -1.50 0 107 31.0 Put 18.85 19.60 19.32 0.33 0 6 32.0 Put 19.70 20.60 18.15 -1.84 0 72 33.0 Put 20.80 21.60 12.72 -8.26 0 260 34.0 Put 21.85 22.60 17.50 -4.47 0 194 35.0 Put 22.80 23.60 21.35 -1.61 0 327 36.0 Put 23.80 24.60 17.10 -6.86 0 844 37.0 Put 24.80 25.60 24.50 -0.45 0 1,761 38.0 Put 25.80 26.60 25.30 -0.65 0 131 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 122 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 11.15 10.92 -0.14 0 1 2.0 Call 9.85 10.15 9.89 -0.17 0 0 3.0 Call 8.85 9.15 9.11 0.05 0 1 4.0 Call 7.85 8.20 8.15 0.07 0 1 5.0 Call 6.90 7.20 6.95 -0.17 0 28 6.0 Call 6.05 6.25 5.93 -0.28 4 1,117 7.0 Call 5.15 5.40 4.95 -0.39 2 490 8.0 Call 4.40 4.50 4.35 -0.18 0 510 9.0 Call 3.60 3.75 3.50 -0.29 22 45 10.0 Call 3.00 3.10 3.20 0.08 0 1,206 11.0 Call 2.43 2.50 2.33 -0.22 181 960 12.0 Call 1.94 2.02 1.86 -0.19 32 364 13.0 Call 1.54 1.61 1.47 -0.18 218 679 14.0 Call 1.22 1.28 1.27 -0.05 301 999 15.0 Call 0.95 1.03 0.88 -0.17 122 1,512 16.0 Call 0.74 0.82 0.70 -0.14 61 526 17.0 Call 0.60 0.66 0.57 -0.11 226 1,752 18.0 Call 0.47 0.54 0.44 -0.11 40 1,751 19.0 Call 0.38 0.44 0.53 0.08 0 1,085 20.0 Call 0.31 0.37 0.32 -0.05 81 3,264 21.0 Call 0.26 0.31 0.25 -0.06 16 847 22.0 Call 0.22 0.26 0.19 -0.08 2 637 23.0 Call 0.18 0.23 0.20 -0.03 20 978 24.0 Call 0.16 0.20 0.17 -0.03 3 1,133 25.0 Call 0.14 0.16 0.16 -0.01 6 3,125 26.0 Call 0.12 0.15 0.23 0.08 0 859 27.0 Call 0.11 0.14 0.18 0.05 0 347 28.0 Call 0.09 0.13 0.10 -0.02 7 846 29.0 Call 0.09 0.12 0.14 0.03 0 177 30.0 Call 0.08 0.11 0.11 0.00 18 4,125 31.0 Call 0.07 0.12 0.10 0.00 0 667 32.0 Call 0.07 0.10 0.13 0.04 0 325 33.0 Call 0.06 0.10 0.09 0.01 0 311 34.0 Call 0.05 0.09 0.08 0.00 0 865 35.0 Call 0.05 0.09 0.09 0.01 0 1,248 36.0 Call 0.05 0.08 0.09 0.02 0 371 37.0 Call 0.05 0.08 0.10 0.03 0 327 38.0 Call 0.04 0.08 0.22 0.16 0 370 39.0 Call 0.05 0.07 0.07 0.01 0 239 40.0 Call 0.05 0.07 0.06 0.00 10 3,038 41.0 Call 0.04 0.07 0.11 0.05 0 640 42.0 Call 0.03 0.07 0.04 -0.01 0 688 43.0 Call 0.02 0.08 0.07 0.02 0 1,031 44.0 Call 0.04 0.06 0.06 0.01 1 2,486 45.0 Call 0.03 0.06 0.05 0.01 0 3,901 46.0 Call 0.03 0.06 0.10 0.06 0 572 47.0 Call 0.03 0.06 0.08 0.04 0 62 48.0 Call 0.02 0.06 0.04 0.00 6 753 49.0 Call 0.02 0.06 0.91 0.88 0 98 50.0 Call 0.02 0.06 0.11 0.08 0 2,265 51.0 Call 0.02 0.05 0.04 0.01 0 393 52.0 Call 0.02 0.06 0.06 0.03 0 328 53.0 Call 0.02 0.06 0.06 0.04 0 232 54.0 Call 0.02 0.05 0.37 0.35 0 164 55.0 Call 0.02 0.05 0.11 0.09 0 555 56.0 Call 0.02 0.05 0.18 0.16 0 293 57.0 Call 0.02 0.05 0.05 0.03 0 204 58.0 Call 0.04 0.05 0.05 0.04 0 409 59.0 Call 0.02 0.05 0.05 0.04 0 244 60.0 Call 0.02 0.05 0.03 0.02 1 3,807 61.0 Call 0.01 0.05 0.04 0.03 0 294 62.0 Call 0.01 0.05 0.05 0.04 0 367 63.0 Call 0.01 0.05 0.05 0.04 0 574 64.0 Call 0.01 0.05 0.05 0.04 0 548 65.0 Call 0.03 0.05 0.04 0.03 0 7,318 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.01 2 5,187 2.0 Put 0.01 0.07 0.02 -0.01 0 746 3.0 Put 0.02 0.10 0.06 0.00 0 280 4.0 Put 0.05 0.14 0.13 0.04 0 1,768 5.0 Put 0.14 0.17 0.20 0.04 2 1,472 6.0 Put 0.24 0.26 0.26 0.00 2 3,848 7.0 Put 0.36 0.40 0.40 0.00 142 5,937 8.0 Put 0.55 0.60 0.61 0.01 61 2,591 9.0 Put 0.80 0.86 0.83 -0.03 65 4,569 10.0 Put 1.15 1.19 1.20 0.01 295 7,849 11.0 Put 1.54 1.61 1.68 0.08 93 3,147 12.0 Put 2.04 2.11 2.08 -0.02 38 1,238 13.0 Put 2.63 2.72 2.84 0.15 136 2,114 14.0 Put 3.30 3.40 3.50 0.15 11 3,391 15.0 Put 3.95 4.30 4.05 -0.02 0 1,661 16.0 Put 4.75 5.15 3.58 -1.28 0 1,727 17.0 Put 5.55 6.05 5.85 0.16 0 304 18.0 Put 6.50 6.95 6.47 -0.08 0 699 19.0 Put 7.35 7.85 7.31 -0.13 0 714 20.0 Put 8.20 8.50 8.50 0.14 3 2,312 21.0 Put 9.20 9.75 8.90 -0.39 0 756 22.0 Put 10.15 10.75 10.23 0.00 0 689 23.0 Put 11.10 11.70 10.80 -0.39 0 267 24.0 Put 12.05 12.70 11.75 -0.40 0 1,642 25.0 Put 13.00 13.60 13.20 0.08 5 638 26.0 Put 14.00 14.65 13.70 -0.40 0 852 27.0 Put 14.95 15.30 15.03 -0.04 0 522 28.0 Put 15.90 16.65 15.70 -0.36 0 752 29.0 Put 16.90 17.65 16.76 -0.29 0 45 30.0 Put 17.90 18.60 18.20 0.17 0 971 31.0 Put 18.90 19.60 18.37 -0.65 0 269 32.0 Put 19.90 20.60 19.85 -0.16 0 127 33.0 Put 20.90 21.60 21.20 0.20 0 62 34.0 Put 21.90 22.60 21.16 -0.84 0 98 35.0 Put 22.90 23.60 22.65 -0.34 0 226 36.0 Put 23.80 24.60 23.67 -0.31 0 123 37.0 Put 24.80 25.60 24.95 -0.03 0 72 38.0 Put 25.80 26.60 25.86 -0.11 0 1,134 39.0 Put 26.80 27.60 26.59 -0.38 0 33 40.0 Put 27.80 28.60 28.03 0.06 0 799 41.0 Put 28.80 29.60 28.74 -0.22 0 528 42.0 Put 29.80 30.60 30.24 0.28 0 603 43.0 Put 30.80 31.60 30.05 -0.90 0 737 44.0 Put 31.80 32.60 21.05 -10.90 0 153 45.0 Put 32.80 33.60 33.41 0.46 0 319 46.0 Put 33.85 34.50 21.20 -12.75 0 102 47.0 Put 34.80 35.60 35.05 0.11 0 4 48.0 Put 35.80 36.60 21.50 -14.44 0 7 49.0 Put 36.80 37.60 25.85 -11.09 0 1 50.0 Put 37.80 38.60 37.55 -0.39 0 52 51.0 Put 38.80 39.60 28.85 -10.09 0 10 52.0 Put 39.80 40.60 26.50 -13.44 0 0 53.0 Put 40.80 41.60 27.50 -13.44 0 0 54.0 Put 41.80 42.60 28.35 -13.59 0 0 55.0 Put 42.80 43.60 29.30 -13.64 0 0 56.0 Put 43.80 44.60 37.00 -6.94 0 0 57.0 Put 44.80 45.60 32.40 -12.54 0 0 58.0 Put 45.80 46.60 0.00 0.00 0 0 59.0 Put 46.80 47.60 34.20 -12.74 0 0 60.0 Put 47.80 48.60 44.90 -3.04 0 1,726 61.0 Put 48.80 49.60 46.05 -2.89 0 481 62.0 Put 49.80 50.60 46.95 -2.99 0 285 63.0 Put 50.80 51.60 37.10 -13.84 0 2 64.0 Put 51.80 52.60 38.00 -13.94 0 0 65.0 Put 52.75 53.60 52.56 -0.38 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 178 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 11.15 0.00 0.00 0 0 2.0 Call 9.85 10.15 0.00 0.00 0 0 3.0 Call 8.85 9.15 11.32 2.26 0 1 4.0 Call 7.90 8.20 10.38 2.28 0 1 5.0 Call 6.95 7.30 0.00 0.00 0 0 6.0 Call 6.10 6.40 0.00 0.00 0 0 7.0 Call 5.35 5.50 5.25 -0.24 2 24 8.0 Call 4.60 4.75 7.45 2.70 0 1 9.0 Call 3.90 4.10 5.15 1.08 0 0 10.0 Call 3.30 3.50 3.40 -0.06 22 47 11.0 Call 2.82 2.95 2.70 -0.23 2 700 12.0 Call 2.36 2.46 2.33 -0.15 123 452 13.0 Call 1.97 2.07 1.89 -0.19 36 97 14.0 Call 1.65 1.84 1.61 -0.16 71 99 15.0 Call 1.38 1.49 1.44 -0.04 2 374 16.0 Call 1.16 1.26 1.13 -0.13 70 240 17.0 Call 0.97 1.07 1.00 -0.08 6 303 18.0 Call 0.82 0.93 0.93 0.00 0 392 19.0 Call 0.70 0.80 1.11 0.32 0 74 20.0 Call 0.60 0.68 0.65 -0.02 1 961 21.0 Call 0.52 0.59 0.60 0.00 0 208 22.0 Call 0.44 0.53 0.61 0.09 0 51 23.0 Call 0.38 0.47 0.78 0.34 0 19 24.0 Call 0.34 0.41 0.39 0.00 0 5 25.0 Call 0.28 0.37 0.35 0.01 0 323 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.02 0.11 0.00 0.00 0 0 3.0 Put 0.04 0.16 0.12 0.02 0 337 4.0 Put 0.13 0.23 0.16 0.00 0 3 5.0 Put 0.23 0.28 0.26 -0.01 3 813 6.0 Put 0.37 0.42 0.36 -0.05 0 635 7.0 Put 0.56 0.62 0.61 0.00 2 1,525 8.0 Put 0.81 0.89 0.87 0.00 0 1,122 9.0 Put 1.12 1.22 1.19 0.00 0 1,425 10.0 Put 1.50 1.60 1.59 0.01 20 1,486 11.0 Put 1.94 2.06 2.06 0.03 6 55 12.0 Put 2.49 2.58 2.62 0.05 60 377 13.0 Put 3.05 3.20 3.26 0.09 5 1,368 14.0 Put 3.75 3.90 3.88 0.05 1 138 15.0 Put 4.45 4.75 4.60 0.06 7 74 16.0 Put 5.15 5.55 5.45 0.15 0 29 17.0 Put 5.95 6.40 5.45 -0.66 0 20 18.0 Put 6.85 7.25 5.77 -1.18 0 482 19.0 Put 7.70 8.15 7.65 -0.15 0 152 20.0 Put 8.55 9.05 8.68 0.01 0 523 21.0 Put 9.45 10.00 9.90 0.32 0 459 22.0 Put 10.40 10.95 9.80 -0.70 0 1 23.0 Put 11.20 11.90 11.12 -0.29 0 1 24.0 Put 12.20 12.85 12.06 -0.28 0 188 25.0 Put 13.15 13.80 13.50 0.21 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 192 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 7.50 8.40 1.21 0 1 6.0 Call 5.70 6.55 6.00 -0.33 0 15 7.0 Call 5.40 5.70 0.00 0.00 0 0 8.0 Call 4.60 4.85 4.91 0.09 0 32 9.0 Call 3.95 4.20 6.31 2.16 0 2 10.0 Call 3.35 3.60 3.55 -0.01 0 183 11.0 Call 2.82 3.00 2.75 -0.29 0 6 12.0 Call 2.42 2.57 2.35 -0.23 10 44 13.0 Call 2.05 2.20 2.28 0.09 0 231 14.0 Call 1.76 1.87 1.68 -0.19 2 32 15.0 Call 1.47 1.60 1.61 0.02 0 230 16.0 Call 1.25 1.37 2.08 0.72 0 355 17.0 Call 1.03 1.17 1.25 0.08 0 556 18.0 Call 0.89 1.02 0.93 -0.08 4 128 19.0 Call 0.79 0.87 1.39 0.51 0 68 20.0 Call 0.67 0.72 0.66 -0.09 2 566 21.0 Call 0.56 0.66 0.93 0.27 0 282 22.0 Call 0.50 0.59 0.53 -0.05 0 713 23.0 Call 0.43 0.54 0.47 -0.04 2 35 24.0 Call 0.38 0.46 0.78 0.33 0 140 25.0 Call 0.34 0.42 0.35 -0.06 1 2,972 26.0 Call 0.31 0.37 0.67 0.31 0 111 27.0 Call 0.27 0.35 0.47 0.15 0 57 28.0 Call 0.24 0.30 0.37 0.08 0 1,773 29.0 Call 0.22 0.29 0.32 0.05 0 87 30.0 Call 0.19 0.29 0.37 0.11 0 401 31.0 Call 0.15 0.28 0.22 -0.02 2 12 32.0 Call 0.14 0.27 0.25 0.03 0 67 33.0 Call 0.12 0.26 0.24 0.03 0 59 34.0 Call 0.11 0.24 0.17 -0.02 1 5 35.0 Call 0.11 0.20 0.15 -0.02 1 424 36.0 Call 0.09 0.22 0.23 0.07 0 10 37.0 Call 0.08 0.22 0.15 0.01 2 273 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.22 0.32 0.28 0.00 3 2,246 6.0 Put 0.38 0.48 0.50 0.07 0 347 7.0 Put 0.58 0.67 0.59 -0.05 0 1,313 8.0 Put 0.84 0.95 0.90 -0.02 2 642 9.0 Put 1.17 1.29 1.12 -0.13 0 321 10.0 Put 1.58 1.69 1.65 0.00 1 169 11.0 Put 2.05 2.14 2.14 0.02 6 84 12.0 Put 2.57 2.69 2.61 -0.04 0 114 13.0 Put 3.15 3.30 3.23 -0.02 2 606 14.0 Put 3.80 4.00 3.54 -0.37 0 61 15.0 Put 4.50 4.70 4.15 -0.47 0 155 16.0 Put 5.30 5.45 5.22 -0.15 0 76 17.0 Put 6.05 6.25 5.15 -1.02 0 297 18.0 Put 6.85 7.35 6.37 -0.63 0 73 19.0 Put 7.70 8.25 7.09 -0.76 0 368 20.0 Put 8.65 9.15 8.23 -0.49 0 60 21.0 Put 9.50 9.95 10.20 0.59 2 202 22.0 Put 10.35 11.00 6.85 -3.68 0 3 23.0 Put 11.25 11.95 11.90 0.45 0 407 24.0 Put 12.30 12.90 6.01 -6.37 0 4 25.0 Put 13.20 13.85 12.50 -0.83 0 5 26.0 Put 14.15 14.80 12.05 -2.22 0 6 27.0 Put 15.15 15.80 12.80 -2.42 0 21 28.0 Put 16.10 16.75 12.22 -3.97 0 2 29.0 Put 17.05 17.75 0.00 0.00 0 0 30.0 Put 17.95 18.75 18.10 -0.04 0 15 31.0 Put 18.95 19.70 0.00 0.00 0 0 32.0 Put 19.90 20.70 18.25 -1.85 0 10 33.0 Put 20.90 21.70 11.00 -10.08 0 2 34.0 Put 21.90 22.65 12.10 -9.96 0 1 35.0 Put 22.85 23.65 22.04 -1.00 0 76 36.0 Put 23.85 24.65 22.62 -1.41 0 74 37.0 Put 24.85 25.65 24.00 -1.01 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 283 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.40 4.60 4.40 -0.16 0 615 10.0 Call 3.85 4.05 3.95 -0.13 0 22 11.0 Call 3.35 3.60 3.47 -0.14 0 177 12.0 Call 2.96 3.10 3.00 -0.13 1 11 13.0 Call 2.58 2.79 2.52 -0.24 4 891 14.0 Call 2.25 2.61 3.05 0.66 0 14 15.0 Call 1.88 2.33 2.30 0.19 0 68 16.0 Call 1.66 2.01 1.85 0.03 2 177 17.0 Call 1.52 1.78 1.77 0.09 0 1,547 18.0 Call 1.35 1.58 1.45 -0.09 0 2,020 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.57 1.90 1.57 0.10 0 403 10.0 Put 2.10 2.35 2.15 0.18 24 188 11.0 Put 2.38 2.98 3.12 0.64 0 22 12.0 Put 3.05 4.25 3.40 0.42 14 42 13.0 Put 3.70 4.20 3.95 0.36 10 56 14.0 Put 4.30 5.60 3.61 -0.59 0 3 15.0 Put 4.65 6.35 5.01 0.11 0 34 16.0 Put 5.45 7.10 5.32 -0.28 0 4 17.0 Put 6.55 7.90 6.55 0.11 0 1 18.0 Put 7.20 8.05 7.36 0.08 0 21 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 486 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 11.20 12.00 0.94 0 14 2.0 Call 9.85 10.20 10.45 0.38 0 16 3.0 Call 8.90 9.30 8.85 -0.34 0 39 4.0 Call 7.70 8.50 10.70 2.32 0 3 5.0 Call 7.40 7.75 8.37 0.68 0 85 6.0 Call 6.70 7.10 8.35 1.33 0 29 7.0 Call 6.05 6.50 5.95 -0.40 566 561 8.0 Call 5.55 5.90 5.50 -0.20 2 516 9.0 Call 5.05 5.40 5.90 0.66 0 330 10.0 Call 4.60 4.95 4.60 -0.18 47 739 11.0 Call 4.15 4.55 4.05 -0.27 655 1,789 12.0 Call 3.80 4.15 4.00 0.00 531 4,976 13.0 Call 3.45 3.75 3.65 -0.05 28 6,080 14.0 Call 3.15 3.45 3.35 -0.07 8 4,501 15.0 Call 2.95 3.25 3.05 -0.10 28 6,778 16.0 Call 2.66 2.98 2.83 -0.05 0 483 17.0 Call 2.23 2.76 2.95 0.30 0 268 18.0 Call 2.27 2.61 2.41 -0.01 0 361 19.0 Call 2.02 2.40 2.57 0.29 0 370 20.0 Call 1.93 2.10 2.10 -0.03 17 4,702 21.0 Call 1.64 2.07 1.87 -0.12 1 286 22.0 Call 1.66 2.03 1.78 -0.07 1 273 23.0 Call 1.56 1.83 1.90 0.20 2 319 24.0 Call 1.43 1.69 1.74 0.12 0 321 25.0 Call 1.40 1.59 1.45 -0.08 11 2,968 26.0 Call 1.27 1.50 1.33 -0.12 2 674 27.0 Call 1.13 1.51 1.85 0.49 0 471 28.0 Call 1.08 1.41 2.42 1.14 0 363 29.0 Call 1.03 1.31 1.15 -0.06 10 498 30.0 Call 1.03 1.25 1.13 -0.03 4 2,181 31.0 Call 0.78 1.21 1.18 0.07 0 300 32.0 Call 0.88 1.17 0.90 -0.16 2 227 33.0 Call 0.85 1.12 0.98 -0.03 0 242 34.0 Call 0.65 1.33 1.00 0.03 0 398 35.0 Call 0.80 1.02 0.89 -0.06 4 2,215 36.0 Call 0.75 1.27 0.80 -0.12 1 209 37.0 Call 0.13 1.39 1.06 0.17 0 96 38.0 Call 0.55 1.98 0.75 -0.11 0 704 39.0 Call 0.55 1.84 0.93 0.09 0 191 40.0 Call 0.61 0.88 0.76 -0.06 1 3,590 41.0 Call 0.47 0.84 0.75 -0.05 20 82 42.0 Call 0.55 1.42 0.46 -0.32 1 371 43.0 Call 0.52 1.70 0.87 0.12 0 509 44.0 Call 0.04 1.29 0.65 -0.08 0 120 45.0 Call 0.45 0.79 0.65 -0.06 1 1,758 46.0 Call 0.19 1.77 0.55 -0.14 0 57 47.0 Call 0.38 1.65 0.70 0.03 0 37 48.0 Call 0.01 1.74 0.65 0.00 0 49 49.0 Call 0.04 1.61 1.58 0.95 0 29 50.0 Call 0.44 0.65 0.50 -0.11 2 1,849 51.0 Call 0.16 0.90 0.55 -0.04 0 86 52.0 Call 0.07 1.67 0.65 0.08 0 49 53.0 Call 0.01 1.66 0.63 0.07 0 50 54.0 Call 0.18 1.64 0.55 0.01 0 22 55.0 Call 0.17 1.00 0.44 -0.08 2 1,378 56.0 Call 0.30 1.61 0.48 -0.03 0 61 57.0 Call 0.17 1.61 0.58 0.09 0 9 58.0 Call 0.08 1.00 0.52 0.05 0 40 59.0 Call 0.16 1.59 0.56 0.11 0 26 60.0 Call 0.40 0.59 0.40 -0.04 0 792 61.0 Call 0.15 0.60 0.50 0.08 0 16 62.0 Call 0.22 0.55 0.50 0.10 0 223 63.0 Call 0.15 0.50 0.40 0.02 0 561 64.0 Call 0.14 0.50 0.45 0.08 1 75 65.0 Call 0.33 0.45 0.40 0.05 5 9,703 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.06 0.25 0.20 0.05 0 872 3.0 Put 0.07 0.44 0.33 0.02 0 483 4.0 Put 0.45 0.67 0.70 0.19 10 38 5.0 Put 0.70 1.05 0.78 -0.04 0 458 6.0 Put 1.00 1.69 1.20 0.07 0 121 7.0 Put 1.20 2.17 1.57 0.13 0 99 8.0 Put 1.75 2.70 1.80 0.04 0 1,735 9.0 Put 2.26 3.40 2.31 0.04 0 194 10.0 Put 2.69 3.90 3.05 0.27 0 760 11.0 Put 3.35 4.50 2.85 -0.44 0 343 12.0 Put 3.90 4.35 4.12 0.20 32 326 13.0 Put 4.55 5.80 4.59 -0.01 0 155 14.0 Put 5.20 6.50 3.55 -1.73 0 331 15.0 Put 5.90 6.40 6.00 0.02 0 629 16.0 Put 6.25 7.95 6.60 -0.08 0 251 17.0 Put 7.20 8.75 7.50 0.08 0 115 18.0 Put 7.85 9.55 8.30 0.14 0 212 19.0 Put 8.80 9.70 8.35 -0.64 0 105 20.0 Put 8.80 11.20 9.75 -0.07 0 295 21.0 Put 10.15 12.05 11.65 1.00 0 257 22.0 Put 10.90 12.90 10.80 -0.69 0 160 23.0 Put 11.55 13.75 11.05 -1.27 0 95 24.0 Put 12.70 13.90 13.30 0.08 0 117 25.0 Put 14.05 15.00 14.50 0.39 15 1,684 26.0 Put 14.50 15.95 15.04 0.03 0 178 27.0 Put 15.85 17.30 16.23 0.32 0 347 28.0 Put 16.60 18.20 17.55 0.74 0 138 29.0 Put 17.60 19.15 17.53 -0.20 0 97 30.0 Put 18.10 20.05 18.80 0.13 0 182 31.0 Put 19.50 21.00 18.89 -0.72 0 7 32.0 Put 20.45 21.80 20.25 -0.30 0 166 33.0 Put 21.20 22.85 21.28 -0.21 0 9 34.0 Put 21.50 23.80 21.61 -0.84 0 11 35.0 Put 23.00 24.75 22.74 -0.67 0 115 36.0 Put 23.95 25.65 25.02 0.65 0 53 37.0 Put 25.25 26.60 23.59 -1.75 0 12 38.0 Put 25.60 27.55 25.10 -1.21 0 54 39.0 Put 26.40 28.50 27.45 0.17 0 34 40.0 Put 28.05 29.45 28.70 0.45 2 1,019 41.0 Put 28.35 30.45 29.67 0.44 0 22 42.0 Put 29.35 31.40 28.24 -1.96 0 242 43.0 Put 30.35 32.35 30.00 -1.18 0 38 44.0 Put 31.35 33.30 24.79 -7.37 0 40 45.0 Put 32.75 34.30 33.56 0.43 0 21 46.0 Put 33.35 35.25 32.28 -1.83 0 9 47.0 Put 34.35 36.20 33.06 -2.03 0 90 48.0 Put 35.35 37.20 34.27 -1.80 0 125 49.0 Put 36.10 38.15 33.70 -3.36 0 16 50.0 Put 37.10 39.15 38.35 0.31 11 33 51.0 Put 38.10 40.15 37.14 -1.89 0 5 52.0 Put 39.10 41.15 38.59 -1.42 0 131 53.0 Put 40.10 42.15 0.00 0.00 0 0 54.0 Put 41.05 43.10 40.68 -1.31 0 204 55.0 Put 41.95 44.15 41.32 -1.66 0 12 56.0 Put 42.90 45.15 42.03 -1.94 0 399 57.0 Put 43.85 46.20 43.50 -1.46 0 8 58.0 Put 44.85 47.20 36.59 -9.37 0 8 59.0 Put 45.80 48.20 45.60 -1.35 0 6 60.0 Put 46.75 49.25 46.24 -1.71 0 409 61.0 Put 47.75 50.25 36.45 -12.49 0 154 62.0 Put 48.70 51.30 40.25 -9.69 0 9 63.0 Put 49.70 52.30 40.30 -10.64 0 120 64.0 Put 50.65 53.35 0.00 0.00 0 0 65.0 Put 51.65 54.35 50.70 -2.24 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 850 Days to Expiration Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. September 21, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.59 11.62 11.65 0.00 0.00 7300X6500 0.00 0.00 0 Wed Sep 21 2022 5:36:08 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 23 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 6.75 8.04 1.04 0 0 6.0 Call 5.60 5.75 0.00 0.00 0 0 7.0 Call 4.60 4.75 4.65 -0.36 0 2 7.5 Call 4.10 4.30 0.00 0.00 0 0 8.0 Call 3.60 3.80 4.13 0.12 0 1 8.5 Call 3.10 3.25 3.25 -0.26 60 0 9.0 Call 2.59 2.77 2.65 -0.36 3 0 9.5 Call 2.00 2.33 0.00 0.00 0 0 10.0 Call 1.68 1.77 1.79 -0.25 20 8 10.5 Call 1.19 1.30 1.19 -0.38 6 3 11.0 Call 0.82 0.86 0.87 -0.26 8 1,000 11.5 Call 0.47 0.50 0.50 -0.23 105 438 12.0 Call 0.24 0.26 0.24 -0.17 1,322 4,194 12.5 Call 0.10 0.12 0.12 -0.09 954 4,137 13.0 Call 0.05 0.06 0.06 -0.05 1,208 2,736 13.5 Call 0.03 0.04 0.03 -0.03 52 1,028 14.0 Call 0.01 0.03 0.02 0.00 126 1,138 14.5 Call 0.01 0.02 0.01 -0.01 7 1,132 15.0 Call 0.00 0.01 0.01 0.00 0 1,284 15.5 Call 0.00 0.01 0.01 0.01 0 1,562 16.0 Call 0.00 0.02 0.01 0.01 2 1,094 16.5 Call 0.00 0.02 0.01 0.01 0 64 17.0 Call 0.00 0.02 0.01 0.01 0 146 17.5 Call 0.00 0.03 0.03 0.03 0 641 18.0 Call 0.00 0.03 0.04 0.04 0 24 18.5 Call 0.00 0.03 0.02 0.02 0 113 19.0 Call 0.00 0.03 0.02 0.02 0 7 19.5 Call 0.00 0.03 0.03 0.03 0 32 20.0 Call 0.00 0.01 0.02 0.02 0 81 21.0 Call 0.00 0.03 0.02 0.02 0 6 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.03 0.03 0 26 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.01 0.00 2 50 7.5 Put 0.00 0.03 0.01 0.00 0 15 8.0 Put 0.00 0.02 0.01 0.00 27 488 8.5 Put 0.00 0.02 0.02 0.01 275 225 9.0 Put 0.02 0.03 0.02 0.00 23 1,905 9.5 Put 0.03 0.04 0.04 0.01 2,327 4,419 10.0 Put 0.05 0.06 0.06 0.01 1,161 1,708 10.5 Put 0.09 0.10 0.09 0.02 2,443 4,546 11.0 Put 0.17 0.19 0.18 0.05 2,180 9,151 11.5 Put 0.31 0.33 0.33 0.09 9,840 10,790 12.0 Put 0.55 0.59 0.57 0.16 702 3,184 12.5 Put 0.92 0.97 0.93 0.22 1,716 6,531 13.0 Put 1.35 1.38 1.37 0.26 512 863 13.5 Put 1.82 1.86 1.85 0.30 213 1,293 14.0 Put 2.25 2.41 2.32 0.30 9 158 14.5 Put 2.76 2.90 2.83 0.32 45 189 15.0 Put 3.25 3.40 3.30 0.29 53 103 15.5 Put 3.75 3.90 3.93 0.43 7 233 16.0 Put 4.20 4.40 4.20 0.20 0 18 16.5 Put 4.70 4.90 4.28 -0.22 0 1 17.0 Put 5.25 5.40 4.05 -0.95 0 1 17.5 Put 5.70 5.90 5.70 0.20 0 43 18.0 Put 6.25 6.40 6.20 0.20 0 7 18.5 Put 6.75 6.90 6.80 0.30 40 13 19.0 Put 7.20 7.40 7.21 0.21 0 1 19.5 Put 7.75 7.90 5.30 -2.20 0 33 20.0 Put 8.20 8.40 7.95 -0.05 0 22 21.0 Put 9.25 9.40 9.05 0.05 0 0 22.0 Put 10.20 10.40 9.89 -0.11 0 0 23.0 Put 11.20 11.40 11.22 0.22 0 10 24.0 Put 12.20 12.40 10.75 -1.25 0 3 25.0 Put 13.20 13.40 13.00 0.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.55 6.80 8.82 1.82 0 10 6.0 Call 5.40 5.85 6.05 0.04 0 2 7.0 Call 4.55 4.80 7.48 2.46 0 25 8.0 Call 3.50 3.90 3.65 -0.39 1 13 8.5 Call 1.92 3.60 0.00 0.00 0 0 9.0 Call 2.55 2.92 2.85 -0.20 0 5 9.5 Call 1.96 2.50 0.00 0.00 0 0 10.0 Call 1.80 1.84 1.76 -0.35 70 184 10.5 Call 1.36 1.41 0.00 0.00 0 0 11.0 Call 0.99 1.03 1.09 -0.18 39 187 11.5 Call 0.66 0.70 0.70 0.00 28 0 12.0 Call 0.42 0.45 0.43 -0.17 139 3,822 12.5 Call 0.24 0.29 0.28 0.00 31 0 13.0 Call 0.15 0.17 0.16 -0.08 161 2,198 13.5 Call 0.07 0.11 0.09 0.00 19 0 14.0 Call 0.06 0.07 0.06 -0.01 43 2,596 14.5 Call 0.02 0.05 0.00 0.00 0 0 15.0 Call 0.02 0.04 0.04 0.00 32 1,977 16.0 Call 0.01 0.03 0.02 0.00 14 1,376 17.0 Call 0.00 0.02 0.02 0.01 2 1,195 18.0 Call 0.00 0.03 0.03 0.03 2 1,714 19.0 Call 0.00 0.03 0.01 0.01 6 412 20.0 Call 0.00 0.03 0.02 0.02 0 1,344 21.0 Call 0.00 0.03 0.02 0.02 5 240 22.0 Call 0.00 0.03 0.02 0.02 0 492 23.0 Call 0.00 0.03 0.02 0.02 0 280 24.0 Call 0.00 0.03 0.06 0.06 0 337 25.0 Call 0.00 0.03 0.01 0.01 0 1,026 26.0 Call 0.00 0.03 0.02 0.02 0 633 27.0 Call 0.00 0.03 0.03 0.03 0 203 28.0 Call 0.00 0.03 0.05 0.05 0 180 29.0 Call 0.00 0.03 0.09 0.09 0 400 30.0 Call 0.00 0.03 0.01 0.01 0 828 31.0 Call 0.00 0.03 0.06 0.06 0 496 32.0 Call 0.00 0.03 0.02 0.02 0 1,348 33.0 Call 0.00 0.03 0.19 0.19 0 788 34.0 Call 0.00 0.03 0.02 0.02 0 194 35.0 Call 0.00 0.03 0.10 0.10 0 154 36.0 Call 0.00 0.02 0.01 0.01 0 339 37.0 Call 0.00 0.03 0.01 0.01 0 188 38.0 Call 0.00 0.03 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.05 0.05 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.00 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.03 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 2 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.02 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.01 0.03 0.03 0 550 60.0 Call 0.00 0.03 0.01 0.01 0 292 65.0 Call 0.00 0.03 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.02 1 5,795 6.0 Put 0.00 0.05 0.05 0.04 0 95 7.0 Put 0.00 0.05 0.02 0.00 0 1,149 8.0 Put 0.02 0.04 0.04 0.00 72 643 8.5 Put 0.02 0.19 0.04 0.00 10 0 9.0 Put 0.06 0.07 0.06 0.00 539 2,741 9.5 Put 0.08 0.11 0.10 0.00 106 0 10.0 Put 0.14 0.15 0.15 0.04 3,210 31,444 10.5 Put 0.21 0.25 0.22 0.00 1,470 0 11.0 Put 0.34 0.36 0.35 0.08 2,885 15,753 11.5 Put 0.50 0.54 0.50 0.00 701 0 12.0 Put 0.76 0.80 0.74 0.13 1,269 6,790 12.5 Put 1.05 1.13 1.12 0.00 3 0 13.0 Put 1.47 1.52 1.44 0.20 33 4,211 13.5 Put 1.75 2.08 0.00 0.00 0 0 14.0 Put 2.32 2.48 2.33 0.25 7 6,109 14.5 Put 2.39 3.15 0.00 0.00 0 0 15.0 Put 3.25 3.40 3.35 0.31 12 1,261 16.0 Put 4.25 4.45 4.45 0.43 5 937 17.0 Put 5.25 5.45 5.00 -0.01 0 689 18.0 Put 6.20 6.45 4.33 -1.67 0 1,211 19.0 Put 7.25 7.45 7.30 0.30 1 1,375 20.0 Put 8.20 8.45 8.15 0.15 0 6,335 21.0 Put 9.20 9.45 9.40 0.40 1 815 22.0 Put 10.25 10.45 10.19 0.19 0 431 23.0 Put 11.20 11.45 10.59 -0.41 0 391 24.0 Put 12.20 12.45 11.99 -0.01 0 374 25.0 Put 13.20 13.45 11.15 -1.85 0 727 26.0 Put 14.25 14.45 13.95 -0.05 0 169 27.0 Put 15.20 15.45 14.85 -0.15 0 64 28.0 Put 16.20 16.45 14.80 -1.20 0 301 29.0 Put 17.20 17.45 13.95 -3.05 0 53 30.0 Put 18.00 18.55 18.98 0.98 0 134 31.0 Put 19.00 19.55 17.95 -1.05 0 178 32.0 Put 20.00 20.55 18.30 -1.70 0 345 33.0 Put 21.00 21.55 21.98 0.98 0 110 34.0 Put 22.00 22.55 21.00 -1.00 0 113 35.0 Put 23.00 23.55 23.00 0.00 0 27 36.0 Put 24.00 24.55 23.60 -0.40 0 3 37.0 Put 25.00 25.55 24.75 -0.25 0 1 38.0 Put 26.00 26.55 20.58 -5.42 0 1 39.0 Put 27.00 27.55 26.55 -0.45 0 6 40.0 Put 28.00 28.75 27.22 -0.78 0 5 41.0 Put 28.85 29.75 29.00 0.00 0 2 42.0 Put 30.00 30.55 18.40 -11.60 0 17 43.0 Put 31.00 31.55 19.32 -11.68 0 19 44.0 Put 32.00 32.55 29.95 -2.05 0 0 45.0 Put 33.00 33.75 30.60 -2.40 0 10 46.0 Put 34.00 34.75 21.40 -12.60 0 23 47.0 Put 35.00 35.75 24.50 -10.50 0 5 48.0 Put 36.00 36.55 23.05 -12.95 0 0 49.0 Put 37.00 37.75 34.70 -2.30 0 0 50.0 Put 37.85 38.55 34.85 -3.15 0 1,163 51.0 Put 39.00 39.75 0.00 0.00 0 0 52.0 Put 40.00 40.55 26.60 -13.40 0 0 53.0 Put 40.85 41.75 0.00 0.00 0 0 54.0 Put 42.00 42.75 31.05 -10.95 0 0 55.0 Put 42.85 43.75 31.34 -11.66 0 0 56.0 Put 44.00 44.55 29.35 -14.65 0 0 60.0 Put 47.85 48.75 34.50 -13.50 0 0 65.0 Put 52.85 53.75 38.20 -14.80 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 6.75 0.00 0.00 0 0 6.0 Call 5.55 5.80 0.00 0.00 0 0 7.0 Call 4.55 4.80 0.00 0.00 0 0 7.5 Call 4.10 4.35 0.00 0.00 0 0 8.0 Call 3.60 3.85 4.12 0.09 0 0 8.5 Call 3.15 3.35 0.00 0.00 0 0 9.0 Call 2.44 2.87 0.00 0.00 0 0 9.5 Call 2.26 2.35 2.56 -0.04 0 11 10.0 Call 1.85 1.92 1.83 -0.33 6 1 10.5 Call 1.44 1.51 1.53 -0.20 1 3 11.0 Call 1.11 1.15 1.05 -0.31 32 61 11.5 Call 0.80 0.84 0.83 -0.19 80 76 12.0 Call 0.56 0.60 0.58 -0.16 8 188 12.5 Call 0.37 0.42 0.41 -0.10 45 495 13.0 Call 0.25 0.28 0.26 -0.09 77 146 13.5 Call 0.16 0.19 0.17 -0.06 23 156 14.0 Call 0.10 0.13 0.11 -0.05 17 490 14.5 Call 0.07 0.09 0.08 -0.03 6 185 15.0 Call 0.05 0.07 0.06 -0.01 14 240 15.5 Call 0.04 0.05 0.08 0.03 0 61 16.0 Call 0.03 0.05 0.04 0.00 0 25 16.5 Call 0.02 0.04 0.05 0.02 0 34 17.0 Call 0.02 0.03 0.03 0.00 0 87 17.5 Call 0.02 0.03 0.03 0.01 1 9 18.0 Call 0.00 0.03 0.05 0.03 0 37 18.5 Call 0.00 0.03 0.03 0.01 0 3 19.0 Call 0.01 0.03 0.06 0.04 0 6 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.04 0.03 0 35 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.02 0.04 0.02 -0.01 151 261 7.5 Put 0.03 0.05 0.03 -0.01 3 0 8.0 Put 0.05 0.06 0.04 -0.01 10 13 8.5 Put 0.07 0.09 0.07 0.01 2 17 9.0 Put 0.10 0.12 0.10 0.01 149 35 9.5 Put 0.15 0.17 0.16 0.04 224 271 10.0 Put 0.23 0.25 0.25 0.07 1,762 4,770 10.5 Put 0.31 0.35 0.34 0.09 2,483 205 11.0 Put 0.46 0.49 0.47 0.09 1,208 1,204 11.5 Put 0.65 0.69 0.65 0.11 343 1,796 12.0 Put 0.90 0.94 0.89 0.13 11,169 9,337 12.5 Put 1.21 1.26 1.22 0.18 168 1,598 13.0 Put 1.57 1.63 1.62 0.25 16 295 13.5 Put 1.94 2.06 2.01 0.25 0 50 14.0 Put 2.41 2.51 2.43 0.25 49 154 14.5 Put 2.84 3.05 1.50 -1.13 0 13 15.0 Put 3.30 3.50 3.30 0.20 0 24 15.5 Put 3.75 4.00 3.95 0.38 0 11 16.0 Put 4.25 4.45 4.00 -0.06 0 57 16.5 Put 4.70 5.00 4.95 0.40 0 26 17.0 Put 5.20 5.50 5.00 -0.05 0 1 17.5 Put 5.70 5.95 5.52 -0.02 0 6 18.0 Put 6.25 6.45 0.00 0.00 0 0 18.5 Put 6.70 6.95 5.52 -1.02 0 2 19.0 Put 7.20 7.45 0.00 0.00 0 0 20.0 Put 8.20 8.45 8.31 0.28 0 2 21.0 Put 9.20 9.45 8.57 -0.46 0 0 22.0 Put 10.15 10.45 0.00 0.00 0 0 23.0 Put 11.20 11.45 10.59 -0.43 0 0 24.0 Put 12.20 12.45 0.00 0.00 0 0 25.0 Put 13.20 13.45 12.87 -0.15 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.55 6.85 0.00 0.00 0 0 7.0 Call 4.60 4.85 0.00 0.00 0 0 7.5 Call 4.10 4.40 0.00 0.00 0 0 8.0 Call 3.65 3.90 0.00 0.00 0 0 8.5 Call 3.15 3.45 0.00 0.00 0 0 9.0 Call 2.76 2.88 0.00 0.00 0 0 9.5 Call 2.29 2.44 0.00 0.00 0 0 10.0 Call 1.93 2.01 0.00 0.00 0 0 10.5 Call 1.55 1.61 0.00 0.00 0 0 11.0 Call 1.21 1.26 2.00 0.55 0 15 11.5 Call 0.92 0.96 0.96 -0.17 2 11 12.0 Call 0.67 0.72 0.69 -0.17 11 45 12.5 Call 0.48 0.54 0.52 -0.12 10 89 13.0 Call 0.34 0.40 0.35 -0.12 9 791 13.5 Call 0.24 0.29 0.28 -0.05 0 434 14.0 Call 0.17 0.22 0.18 -0.06 15 255 14.5 Call 0.12 0.15 0.13 -0.04 5 81 15.0 Call 0.08 0.11 0.10 -0.03 46 180 15.5 Call 0.06 0.09 0.07 -0.03 2 40 16.0 Call 0.04 0.08 0.07 0.00 7 36 16.5 Call 0.03 0.06 0.06 0.00 0 38 17.0 Call 0.02 0.07 0.25 0.20 0 1 17.5 Call 0.01 0.07 0.09 0.05 0 34 18.0 Call 0.01 0.05 0.05 0.01 1 9 19.0 Call 0.00 0.05 0.07 0.03 0 6 20.0 Call 0.00 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.01 0.09 0.03 -0.02 0 3 7.5 Put 0.04 0.10 0.05 -0.01 4 5 8.0 Put 0.07 0.10 0.09 0.02 15 41 8.5 Put 0.10 0.12 0.11 0.01 5 1 9.0 Put 0.14 0.18 0.13 0.00 0 229 9.5 Put 0.20 0.24 0.23 0.05 10 231 10.0 Put 0.29 0.33 0.31 0.05 352 304 10.5 Put 0.40 0.45 0.47 0.12 11 34 11.0 Put 0.55 0.61 0.57 0.09 115 724 11.5 Put 0.77 0.82 0.76 0.10 684 324 12.0 Put 1.02 1.07 1.03 0.14 393 1,267 12.5 Put 1.32 1.38 1.30 0.14 0 411 13.0 Put 1.68 1.76 1.77 0.28 13 197 13.5 Put 2.04 2.15 2.03 0.18 0 303 14.0 Put 2.43 2.62 2.25 -0.01 0 43 14.5 Put 2.91 3.05 3.05 0.36 7 8 15.0 Put 3.35 3.50 2.89 -0.26 0 19 15.5 Put 3.75 4.05 0.00 0.00 0 0 16.0 Put 4.20 4.50 4.44 0.35 2 2 16.5 Put 4.70 5.00 0.00 0.00 0 0 17.0 Put 5.20 5.55 4.70 -0.36 0 5 17.5 Put 5.70 6.00 5.78 0.22 0 1 18.0 Put 6.20 6.50 5.25 -0.80 0 5 19.0 Put 7.15 7.50 6.30 -0.75 0 0 20.0 Put 8.15 8.45 8.34 0.30 0 1 21.0 Put 9.20 9.45 0.00 0.00 0 0 22.0 Put 10.15 10.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 30 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.60 10.75 0.00 0.00 0 0 2.0 Call 9.55 9.80 0.00 0.00 0 0 3.0 Call 8.55 8.80 0.00 0.00 0 0 4.0 Call 7.60 7.80 8.38 0.38 0 2 5.0 Call 6.55 6.85 0.00 0.00 0 0 6.0 Call 5.60 5.85 0.00 0.00 0 0 7.0 Call 4.65 4.80 4.70 -0.33 76 0 7.5 Call 4.15 4.35 0.00 0.00 0 0 8.0 Call 3.70 3.80 3.75 -0.32 76 282 8.5 Call 3.20 3.40 0.00 0.00 0 0 9.0 Call 2.80 2.91 3.37 0.22 0 8 9.5 Call 2.36 2.46 2.44 -0.27 6 0 10.0 Call 2.00 2.05 2.11 -0.18 0 99 10.5 Call 1.63 1.68 0.00 0.00 0 0 11.0 Call 1.30 1.35 1.36 -0.18 30 298 11.5 Call 1.03 1.06 1.01 -0.23 10 6 12.0 Call 0.78 0.82 0.80 -0.17 171 1,668 12.5 Call 0.59 0.63 0.61 -0.13 222 42 13.0 Call 0.44 0.46 0.45 -0.12 194 2,303 13.5 Call 0.32 0.36 0.33 -0.09 79 81 14.0 Call 0.23 0.26 0.25 -0.05 148 2,430 14.5 Call 0.17 0.19 0.17 -0.06 77 89 15.0 Call 0.13 0.15 0.13 -0.05 582 2,391 15.5 Call 0.10 0.11 0.10 -0.03 7 1 16.0 Call 0.07 0.09 0.07 -0.03 16 887 16.5 Call 0.06 0.07 0.00 0.00 0 0 17.0 Call 0.05 0.06 0.05 -0.01 5 446 17.5 Call 0.03 0.05 0.06 0.01 0 1 18.0 Call 0.03 0.04 0.03 -0.01 53 475 19.0 Call 0.03 0.04 0.03 0.00 6 167 20.0 Call 0.02 0.03 0.02 -0.01 3 195 21.0 Call 0.00 0.03 0.02 0.00 0 75 22.0 Call 0.01 0.03 0.02 0.00 0 139 23.0 Call 0.00 0.03 0.03 0.01 0 6 24.0 Call 0.00 0.03 0.01 -0.01 0 6 25.0 Call 0.00 0.03 0.03 0.01 0 11 26.0 Call 0.00 0.03 0.03 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.00 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.01 0.03 0.02 0.00 0 14 5.0 Put 0.02 0.04 0.02 0.00 10 310 6.0 Put 0.03 0.05 0.03 0.00 1 535 7.0 Put 0.06 0.07 0.07 0.01 79 569 7.5 Put 0.08 0.09 0.08 0.00 10 46 8.0 Put 0.11 0.12 0.12 0.02 199 1,399 8.5 Put 0.15 0.17 0.15 0.02 475 20 9.0 Put 0.20 0.22 0.21 0.03 459 4,625 9.5 Put 0.28 0.30 0.28 0.04 13 242 10.0 Put 0.38 0.40 0.40 0.08 8,770 6,100 10.5 Put 0.51 0.54 0.52 0.09 918 166 11.0 Put 0.68 0.71 0.70 0.13 628 2,420 11.5 Put 0.88 0.92 0.91 0.14 84 34 12.0 Put 1.14 1.18 1.15 0.15 667 8,515 12.5 Put 1.44 1.48 1.50 0.23 27 9 13.0 Put 1.79 1.83 1.79 0.20 270 17,553 13.5 Put 2.17 2.21 1.93 -0.02 0 13 14.0 Put 2.58 2.63 2.35 0.02 0 870 14.5 Put 2.96 3.10 0.00 0.00 0 0 15.0 Put 3.45 3.55 3.44 0.24 13 282 15.5 Put 3.90 4.00 0.00 0.00 0 0 16.0 Put 4.30 4.55 4.36 0.24 0 21 16.5 Put 4.80 5.00 0.00 0.00 0 0 17.0 Put 5.30 5.50 5.05 -0.03 0 141 17.5 Put 5.80 6.00 5.70 0.13 0 20 18.0 Put 6.20 6.50 4.47 -1.59 0 16 19.0 Put 7.20 7.45 7.02 -0.03 0 12 20.0 Put 8.25 8.45 8.10 0.06 0 125 21.0 Put 9.25 9.45 9.03 -0.01 0 6 22.0 Put 10.25 10.45 9.05 -0.98 0 21 23.0 Put 11.25 11.45 9.30 -1.73 0 11 24.0 Put 12.25 12.45 12.40 0.38 3 10 25.0 Put 13.25 13.45 13.01 -0.01 0 25 26.0 Put 14.25 14.45 14.28 0.26 1 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.55 6.85 0.00 0.00 0 0 6.5 Call 5.05 5.40 0.00 0.00 0 0 7.0 Call 4.60 4.90 0.00 0.00 0 0 7.5 Call 4.15 4.40 0.00 0.00 0 0 8.0 Call 3.65 3.95 0.00 0.00 0 0 8.5 Call 3.25 3.45 0.00 0.00 0 0 9.0 Call 2.80 2.99 0.00 0.00 0 0 9.5 Call 2.43 2.55 3.25 0.48 0 1 10.0 Call 2.06 2.14 0.00 0.00 0 0 10.5 Call 1.70 1.79 2.10 0.11 0 2 11.0 Call 1.39 1.44 0.00 0.00 0 0 11.5 Call 1.11 1.16 1.12 -0.22 9 11 12.0 Call 0.87 0.92 0.91 -0.16 44 34 12.5 Call 0.68 0.74 0.71 -0.13 17 280 13.0 Call 0.52 0.58 0.55 -0.12 9 56 13.5 Call 0.40 0.45 0.44 -0.07 8 61 14.0 Call 0.30 0.35 0.33 -0.06 18 11 14.5 Call 0.22 0.28 0.25 -0.05 1 125 15.0 Call 0.17 0.22 0.20 -0.03 20 112 15.5 Call 0.13 0.17 0.15 -0.03 0 5 16.0 Call 0.10 0.14 0.13 -0.01 1 230 16.5 Call 0.08 0.11 0.51 0.40 0 3 17.0 Call 0.06 0.09 0.38 0.28 0 1 17.5 Call 0.05 0.08 0.11 0.03 0 96 18.0 Call 0.03 0.08 0.10 0.02 0 10 19.0 Call 0.02 0.07 0.02 -0.05 5 50 20.0 Call 0.00 0.08 0.08 0.02 0 33 21.0 Call 0.00 0.07 0.03 -0.02 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.03 -0.01 0 1 6.5 Put 0.03 0.11 0.00 0.00 0 0 7.0 Put 0.06 0.11 0.11 0.02 0 30 7.5 Put 0.09 0.12 0.12 0.02 0 100 8.0 Put 0.12 0.16 0.14 0.00 1 35 8.5 Put 0.17 0.21 0.20 0.03 0 11 9.0 Put 0.23 0.28 0.24 0.01 4 9 9.5 Put 0.33 0.36 0.31 0.01 1 0 10.0 Put 0.43 0.48 0.44 0.05 48 276 10.5 Put 0.57 0.62 0.62 0.10 214 26 11.0 Put 0.76 0.80 0.76 0.08 204 65 11.5 Put 0.97 1.02 1.00 0.13 186 113 12.0 Put 1.23 1.29 1.28 0.18 24 163 12.5 Put 1.52 1.59 1.50 0.13 0 236 13.0 Put 1.88 1.94 1.89 0.19 13 262 13.5 Put 2.22 2.33 1.95 -0.09 0 2 14.0 Put 2.62 2.71 2.67 0.25 18 44 14.5 Put 2.98 3.15 3.05 0.23 43 2 15.0 Put 3.45 3.60 3.49 0.23 41 6 15.5 Put 3.85 4.05 2.54 -1.16 0 1 16.0 Put 4.35 4.55 3.88 -0.29 0 21 16.5 Put 4.80 5.10 0.00 0.00 0 0 17.0 Put 5.25 5.55 4.42 -0.69 0 3 17.5 Put 5.70 6.05 5.57 -0.03 0 1 18.0 Put 6.25 6.50 6.35 0.26 1 0 19.0 Put 7.20 7.50 7.16 0.08 0 1 20.0 Put 8.10 8.45 0.00 0.00 0 0 21.0 Put 9.20 9.50 8.60 -0.46 0 1 22.0 Put 10.20 10.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 58 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.60 10.75 0.00 0.00 0 0 2.0 Call 9.55 9.80 0.00 0.00 0 0 3.0 Call 8.60 8.80 9.13 0.13 0 1 4.0 Call 7.55 7.85 0.00 0.00 0 0 5.0 Call 6.55 6.80 0.00 0.00 0 0 6.0 Call 5.60 5.85 7.05 1.00 0 0 7.0 Call 4.70 4.90 4.66 -0.44 1 0 8.0 Call 3.80 3.95 4.24 0.05 0 30 9.0 Call 3.00 3.10 3.55 0.23 0 25 10.0 Call 2.26 2.34 2.39 -0.16 0 38 11.0 Call 1.61 1.69 1.60 -0.28 1 224 12.0 Call 1.13 1.19 1.10 -0.25 60 4,294 13.0 Call 0.77 0.82 0.80 -0.13 36 1,602 14.0 Call 0.52 0.57 0.54 -0.09 23 929 15.0 Call 0.34 0.37 0.35 -0.08 97 1,245 16.0 Call 0.24 0.26 0.25 -0.04 140 1,165 17.0 Call 0.15 0.18 0.18 -0.02 22 1,235 18.0 Call 0.11 0.13 0.12 -0.02 8 713 19.0 Call 0.08 0.10 0.09 -0.01 1 52 20.0 Call 0.05 0.09 0.07 -0.01 3 899 21.0 Call 0.04 0.08 0.09 0.02 0 3 22.0 Call 0.03 0.07 0.11 0.06 0 7 23.0 Call 0.03 0.05 0.13 0.09 0 42 24.0 Call 0.02 0.05 0.00 0.00 0 0 25.0 Call 0.02 0.04 0.08 0.05 0 5 26.0 Call 0.01 0.04 0.03 0.00 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.04 0.03 0.00 0 1 4.0 Put 0.01 0.06 0.04 0.00 0 144 5.0 Put 0.02 0.08 0.10 0.04 0 12 6.0 Put 0.06 0.11 0.09 0.00 2 82 7.0 Put 0.14 0.16 0.15 0.00 24 233 8.0 Put 0.22 0.27 0.24 0.00 2 1,023 9.0 Put 0.40 0.44 0.41 0.04 61 616 10.0 Put 0.66 0.69 0.67 0.06 279 5,112 11.0 Put 1.02 1.08 1.03 0.10 355 788 12.0 Put 1.52 1.56 1.59 0.20 75 878 13.0 Put 2.13 2.20 2.16 0.18 62 883 14.0 Put 2.87 2.92 2.96 0.29 35 2,048 15.0 Put 3.60 3.75 3.70 0.24 39 1,481 16.0 Put 4.55 4.65 3.78 -0.54 0 30 17.0 Put 5.45 5.60 5.17 -0.06 0 43 18.0 Put 6.35 6.60 5.85 -0.31 0 27 19.0 Put 7.30 7.55 7.07 -0.06 0 33 20.0 Put 8.25 8.55 8.00 -0.09 0 31 21.0 Put 9.25 9.50 9.35 0.27 1 6 22.0 Put 10.25 10.50 9.85 -0.21 0 4 23.0 Put 11.25 11.50 10.95 -0.10 0 2 24.0 Put 12.20 12.50 11.62 -0.42 0 4 25.0 Put 13.20 13.45 13.28 0.24 7 21 26.0 Put 14.20 14.45 14.09 0.06 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 86 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.55 10.75 18.50 7.50 0 0 2.0 Call 9.60 9.80 0.00 0.00 0 0 3.0 Call 8.60 8.80 0.00 0.00 0 0 4.0 Call 7.65 7.75 0.00 0.00 0 0 5.0 Call 6.60 6.80 9.81 2.77 0 25 6.0 Call 5.65 5.90 5.95 -0.13 0 17 7.0 Call 4.75 4.95 5.05 -0.12 0 18 8.0 Call 3.95 4.05 4.23 -0.07 0 12 9.0 Call 3.15 3.30 3.15 -0.34 3 62 10.0 Call 2.49 2.57 2.64 -0.14 0 162 11.0 Call 1.91 1.97 1.90 -0.27 10 856 12.0 Call 1.44 1.49 1.48 -0.18 15 854 13.0 Call 1.06 1.12 1.05 -0.20 16 1,105 14.0 Call 0.78 0.82 0.78 -0.15 106 1,323 15.0 Call 0.57 0.60 0.59 -0.10 412 28,561 16.0 Call 0.42 0.46 0.42 -0.08 43 2,540 17.0 Call 0.31 0.35 0.33 -0.06 43 1,384 18.0 Call 0.24 0.26 0.27 -0.03 0 2,305 19.0 Call 0.18 0.21 0.20 -0.03 5 1,946 20.0 Call 0.14 0.17 0.17 -0.01 47 3,077 21.0 Call 0.11 0.14 0.11 -0.03 2 845 22.0 Call 0.09 0.12 0.11 -0.01 1 681 23.0 Call 0.07 0.11 0.10 0.00 0 491 24.0 Call 0.06 0.09 0.10 0.01 0 378 25.0 Call 0.07 0.09 0.08 0.01 0 888 26.0 Call 0.05 0.08 0.11 0.04 0 124 27.0 Call 0.03 0.08 0.11 0.05 0 454 28.0 Call 0.04 0.06 0.06 0.01 30 522 29.0 Call 0.03 0.06 0.05 0.01 0 323 30.0 Call 0.03 0.06 0.08 0.04 0 1,725 31.0 Call 0.03 0.06 0.11 0.07 0 608 32.0 Call 0.03 0.05 0.05 0.01 0 94 33.0 Call 0.03 0.05 0.10 0.06 0 375 34.0 Call 0.02 0.04 0.11 0.08 0 239 35.0 Call 0.02 0.04 0.03 0.00 0 860 36.0 Call 0.02 0.05 0.47 0.44 0 224 37.0 Call 0.02 0.05 0.04 0.01 0 128 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 40 2.0 Put 0.00 0.01 0.01 -0.01 0 585 3.0 Put 0.01 0.07 0.05 0.01 0 135 4.0 Put 0.02 0.10 0.10 0.04 0 692 5.0 Put 0.08 0.11 0.08 -0.02 0 2,955 6.0 Put 0.15 0.17 0.17 0.01 4 3,812 7.0 Put 0.24 0.27 0.24 -0.01 79 5,456 8.0 Put 0.39 0.43 0.38 0.00 6 2,067 9.0 Put 0.61 0.65 0.67 0.09 4 3,522 10.0 Put 0.91 0.96 0.92 0.06 105 15,897 11.0 Put 1.32 1.37 1.34 0.09 257 1,978 12.0 Put 1.82 1.89 1.80 0.06 21 2,937 13.0 Put 2.45 2.50 2.44 0.12 78 4,713 14.0 Put 3.10 3.25 3.15 0.16 4 2,856 15.0 Put 3.90 4.00 4.00 0.25 0 1,870 16.0 Put 4.70 4.85 4.45 -0.10 0 1,021 17.0 Put 5.60 5.75 5.40 -0.03 0 638 18.0 Put 6.25 6.80 6.50 0.17 0 1,049 19.0 Put 7.30 7.65 7.17 -0.09 0 453 20.0 Put 8.10 8.80 8.20 -0.01 0 976 21.0 Put 9.10 9.85 9.15 -0.01 0 345 22.0 Put 10.30 10.65 10.40 0.26 17 677 23.0 Put 11.05 11.80 10.50 -0.61 0 232 24.0 Put 12.05 12.80 10.50 -1.59 0 452 25.0 Put 13.05 13.80 13.36 0.28 1 276 26.0 Put 13.95 14.60 11.56 -2.51 0 87 27.0 Put 14.90 15.60 14.92 -0.14 0 85 28.0 Put 15.90 16.60 15.20 -0.85 0 72 29.0 Put 17.05 17.60 16.94 -0.10 0 132 30.0 Put 18.00 18.75 17.74 -0.29 0 23 31.0 Put 18.90 19.75 17.23 -1.80 0 108 32.0 Put 20.00 20.75 19.65 -0.38 0 84 33.0 Put 20.85 21.75 21.13 0.11 0 18 34.0 Put 22.00 22.75 22.00 -0.02 0 51 35.0 Put 23.00 23.75 22.55 -0.47 0 29 36.0 Put 24.00 24.75 23.66 -0.35 0 23 37.0 Put 25.00 25.75 24.40 -0.61 0 45 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 100 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.50 6.95 7.95 0.90 0 7 6.0 Call 5.60 6.05 0.00 0.00 0 0 7.0 Call 4.70 5.10 0.00 0.00 0 0 8.0 Call 4.00 4.25 5.35 0.98 0 11 9.0 Call 3.25 3.50 4.50 0.91 0 62 10.0 Call 2.59 2.71 2.72 -0.18 0 25 11.0 Call 2.02 2.09 2.08 -0.23 1 106 12.0 Call 1.55 1.62 1.95 0.16 0 63 13.0 Call 1.17 1.26 1.27 -0.12 0 709 14.0 Call 0.87 0.96 0.89 -0.17 2 469 15.0 Call 0.67 0.73 0.71 -0.10 48 338 16.0 Call 0.51 0.56 0.52 -0.10 41 236 17.0 Call 0.38 0.44 0.40 -0.08 2 851 18.0 Call 0.30 0.34 0.35 -0.02 0 150 19.0 Call 0.23 0.27 0.28 -0.01 0 320 20.0 Call 0.18 0.22 0.23 0.00 0 383 21.0 Call 0.15 0.19 0.17 -0.02 1 301 22.0 Call 0.12 0.17 0.31 0.15 0 205 23.0 Call 0.10 0.13 0.21 0.08 0 168 24.0 Call 0.08 0.12 0.13 0.01 0 221 25.0 Call 0.07 0.12 0.10 0.00 4 330 26.0 Call 0.07 0.11 0.15 0.06 0 218 27.0 Call 0.05 0.11 0.25 0.17 0 323 28.0 Call 0.05 0.10 0.34 0.27 0 158 29.0 Call 0.04 0.09 0.30 0.23 0 211 30.0 Call 0.03 0.08 0.10 0.04 0 343 31.0 Call 0.01 0.08 0.26 0.20 0 209 32.0 Call 0.03 0.08 0.11 0.06 0 189 33.0 Call 0.03 0.07 0.24 0.19 0 42 34.0 Call 0.03 0.07 0.17 0.13 0 460 35.0 Call 0.02 0.07 0.08 0.04 0 269 36.0 Call 0.02 0.07 0.06 0.02 0 361 37.0 Call 0.02 0.07 0.05 0.02 49 258 38.0 Call 0.02 0.06 0.06 0.03 0 570 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.09 0.17 0.14 0.03 1 135 6.0 Put 0.15 0.21 0.22 0.04 20 37 7.0 Put 0.27 0.33 0.29 0.00 0 150 8.0 Put 0.43 0.51 0.48 0.03 0 365 9.0 Put 0.69 0.75 0.76 0.09 0 506 10.0 Put 0.99 1.07 0.99 0.00 23 11,583 11.0 Put 1.44 1.50 1.50 0.11 19 149 12.0 Put 1.97 2.02 1.96 0.10 19 341 13.0 Put 2.57 2.64 2.59 0.13 1 765 14.0 Put 3.25 3.35 3.10 -0.02 0 356 15.0 Put 4.00 4.15 3.98 0.12 0 1,056 16.0 Put 4.85 4.95 5.00 0.33 2 1,148 17.0 Put 5.65 5.85 5.00 -0.51 0 186 18.0 Put 6.30 6.90 6.27 -0.13 0 535 19.0 Put 7.20 7.95 7.30 -0.02 0 298 20.0 Put 8.15 8.90 6.85 -1.40 0 181 21.0 Put 9.10 9.85 7.75 -1.45 0 520 22.0 Put 10.05 10.85 10.27 0.10 0 1,057 23.0 Put 11.00 11.85 10.60 -0.54 0 618 24.0 Put 12.00 12.80 11.25 -0.87 0 161 25.0 Put 12.95 13.80 12.25 -0.85 0 711 26.0 Put 14.10 14.80 13.00 -1.09 0 66 27.0 Put 14.95 15.80 12.70 -2.37 0 147 28.0 Put 15.95 16.80 11.45 -4.61 0 47 29.0 Put 17.05 17.75 16.07 -0.98 0 172 30.0 Put 18.10 18.75 18.05 0.01 1 107 31.0 Put 19.05 19.75 19.32 0.28 0 5 32.0 Put 20.05 20.75 18.15 -1.88 0 72 33.0 Put 21.05 21.75 12.72 -8.31 0 260 34.0 Put 22.05 22.75 17.50 -4.52 0 193 35.0 Put 23.05 23.75 21.35 -1.67 0 327 36.0 Put 24.05 24.75 17.10 -6.91 0 844 37.0 Put 24.85 25.75 24.50 -0.51 0 1,761 38.0 Put 25.85 26.75 25.30 -0.70 0 129 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 121 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.55 10.80 10.92 -0.08 0 1 2.0 Call 9.55 9.80 9.89 -0.11 0 0 3.0 Call 8.55 8.80 9.11 0.11 0 1 4.0 Call 7.60 7.80 8.15 0.13 0 1 5.0 Call 6.60 6.90 6.95 -0.11 0 28 6.0 Call 5.75 5.95 5.70 -0.44 14 1,114 7.0 Call 4.90 5.00 4.95 -0.32 0 491 8.0 Call 4.10 4.20 4.35 -0.11 0 510 9.0 Call 3.35 3.50 3.50 -0.21 0 65 10.0 Call 2.74 2.85 2.75 -0.31 5 1,206 11.0 Call 2.17 2.27 2.18 -0.29 12 1,141 12.0 Call 1.76 1.80 1.77 -0.21 47 371 13.0 Call 1.37 1.44 1.47 -0.10 0 654 14.0 Call 1.07 1.13 1.09 -0.16 111 1,120 15.0 Call 0.82 0.91 0.90 -0.09 20 1,617 16.0 Call 0.65 0.73 0.72 -0.06 90 543 17.0 Call 0.52 0.58 0.54 -0.09 8 1,541 18.0 Call 0.41 0.47 0.42 -0.09 33 1,711 19.0 Call 0.33 0.39 0.35 -0.06 22 1,085 20.0 Call 0.27 0.32 0.29 -0.05 16 3,285 21.0 Call 0.22 0.27 0.23 -0.05 1 859 22.0 Call 0.19 0.23 0.20 -0.04 1 638 23.0 Call 0.16 0.20 0.20 -0.01 0 997 24.0 Call 0.14 0.17 0.17 -0.01 0 1,130 25.0 Call 0.12 0.15 0.16 0.01 0 3,131 26.0 Call 0.10 0.14 0.23 0.09 0 859 27.0 Call 0.10 0.12 0.14 0.02 2 347 28.0 Call 0.09 0.12 0.11 0.00 4 850 29.0 Call 0.07 0.12 0.14 0.04 0 177 30.0 Call 0.07 0.10 0.09 -0.01 6 4,114 31.0 Call 0.07 0.10 0.10 0.01 0 667 32.0 Call 0.06 0.10 0.13 0.05 0 325 33.0 Call 0.06 0.09 0.09 0.01 0 311 34.0 Call 0.05 0.09 0.08 0.01 0 865 35.0 Call 0.05 0.09 0.09 0.02 0 1,248 36.0 Call 0.04 0.08 0.09 0.02 0 371 37.0 Call 0.05 0.08 0.10 0.04 0 327 38.0 Call 0.04 0.07 0.22 0.16 0 370 39.0 Call 0.04 0.07 0.07 0.01 0 239 40.0 Call 0.05 0.07 0.06 0.00 1 3,045 41.0 Call 0.04 0.07 0.11 0.05 0 640 42.0 Call 0.03 0.07 0.04 -0.01 0 688 43.0 Call 0.03 0.06 0.07 0.02 0 1,031 44.0 Call 0.04 0.07 0.06 0.01 0 2,485 45.0 Call 0.03 0.06 0.05 0.00 0 3,901 46.0 Call 0.02 0.06 0.10 0.05 0 572 47.0 Call 0.03 0.06 0.08 0.04 0 62 48.0 Call 0.03 0.06 0.04 0.00 0 750 49.0 Call 0.03 0.06 0.91 0.87 0 98 50.0 Call 0.03 0.06 0.11 0.07 0 2,265 51.0 Call 0.02 0.06 0.04 0.00 0 393 52.0 Call 0.02 0.06 0.06 0.02 0 328 53.0 Call 0.02 0.06 0.06 0.03 0 232 54.0 Call 0.02 0.05 0.37 0.34 0 164 55.0 Call 0.02 0.05 0.11 0.08 0 555 56.0 Call 0.02 0.05 0.18 0.15 0 293 57.0 Call 0.02 0.05 0.05 0.02 0 204 58.0 Call 0.02 0.05 0.04 0.01 6 409 59.0 Call 0.01 0.05 0.05 0.03 0 244 60.0 Call 0.01 0.04 0.03 0.01 0 3,807 61.0 Call 0.02 0.05 0.04 0.02 0 294 62.0 Call 0.01 0.05 0.05 0.03 0 367 63.0 Call 0.01 0.05 0.05 0.03 0 574 64.0 Call 0.01 0.05 0.05 0.03 0 548 65.0 Call 0.03 0.05 0.04 0.02 8 7,318 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.00 0 5,188 2.0 Put 0.01 0.05 0.02 -0.02 0 746 3.0 Put 0.02 0.10 0.06 0.00 0 280 4.0 Put 0.07 0.14 0.13 0.04 0 1,768 5.0 Put 0.16 0.17 0.18 0.03 10 1,473 6.0 Put 0.24 0.27 0.25 0.00 31 3,848 7.0 Put 0.38 0.41 0.38 0.00 10 5,939 8.0 Put 0.58 0.62 0.59 0.01 91 2,636 9.0 Put 0.85 0.89 0.89 0.06 42 4,550 10.0 Put 1.18 1.25 1.24 0.07 76 7,849 11.0 Put 1.63 1.69 1.64 0.06 28 3,187 12.0 Put 2.16 2.23 2.16 0.08 18 1,247 13.0 Put 2.77 2.85 2.76 0.09 67 2,004 14.0 Put 3.45 3.55 3.40 0.06 12 3,391 15.0 Put 4.00 4.45 4.05 -0.02 0 1,661 16.0 Put 4.85 5.15 5.05 0.20 1 1,727 17.0 Put 5.55 6.15 5.85 0.16 0 304 18.0 Put 6.50 7.05 6.47 -0.09 0 699 19.0 Put 7.50 8.00 7.31 -0.14 0 714 20.0 Put 8.45 8.95 8.50 0.13 0 2,312 21.0 Put 9.15 9.90 8.90 -0.41 0 756 22.0 Put 10.10 10.90 10.23 -0.03 0 689 23.0 Put 11.30 11.85 10.80 -0.42 0 267 24.0 Put 12.15 12.85 11.75 -0.44 0 1,642 25.0 Put 13.00 13.85 13.20 0.04 0 638 26.0 Put 14.10 14.80 13.70 -0.44 0 852 27.0 Put 15.25 15.55 15.03 -0.09 0 522 28.0 Put 16.05 16.80 15.70 -0.40 0 752 29.0 Put 17.05 17.65 17.49 0.40 1 45 30.0 Put 17.95 18.80 18.20 0.12 0 971 31.0 Put 19.10 19.75 18.37 -0.70 0 269 32.0 Put 19.90 20.75 19.85 -0.21 0 127 33.0 Put 20.90 21.75 21.20 0.14 0 59 34.0 Put 21.90 22.75 21.16 -0.89 0 98 35.0 Put 22.90 23.75 22.65 -0.39 0 207 36.0 Put 24.00 24.75 23.67 -0.37 0 117 37.0 Put 25.00 25.75 24.95 -0.08 0 62 38.0 Put 26.00 26.75 25.86 -0.17 0 1,134 39.0 Put 27.00 27.75 26.59 -0.44 0 28 40.0 Put 27.85 28.75 28.03 0.01 0 752 41.0 Put 29.00 29.75 28.74 -0.28 0 528 42.0 Put 30.00 30.75 30.24 0.22 0 603 43.0 Put 31.00 31.75 30.05 -0.96 0 13 44.0 Put 32.00 32.75 21.05 -10.96 0 153 45.0 Put 33.05 33.75 33.41 0.40 0 269 46.0 Put 34.00 34.75 21.20 -12.81 0 2 47.0 Put 35.00 35.75 35.05 0.05 0 0 48.0 Put 36.00 36.75 21.50 -14.50 0 7 49.0 Put 36.85 37.75 25.85 -11.15 0 1 50.0 Put 37.85 38.75 37.55 -0.45 0 52 51.0 Put 38.85 39.75 28.85 -10.15 0 10 52.0 Put 39.85 40.75 26.50 -13.50 0 0 53.0 Put 40.85 41.75 27.50 -13.50 0 0 54.0 Put 41.85 42.75 28.35 -13.65 0 0 55.0 Put 42.85 43.75 29.30 -13.70 0 0 56.0 Put 43.85 44.75 37.00 -7.00 0 0 57.0 Put 44.85 45.75 32.40 -12.60 0 0 58.0 Put 45.85 46.75 0.00 0.00 0 0 59.0 Put 46.85 47.75 34.20 -12.80 0 0 60.0 Put 47.85 48.75 44.90 -3.10 0 1,726 61.0 Put 48.85 49.75 46.05 -2.95 0 481 62.0 Put 49.85 50.75 46.95 -3.05 0 285 63.0 Put 50.85 51.75 37.10 -13.90 0 2 64.0 Put 51.85 52.75 38.00 -14.00 0 0 65.0 Put 52.85 53.75 52.56 -0.44 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 177 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.55 10.80 0.00 0.00 0 0 2.0 Call 9.55 9.80 0.00 0.00 0 0 3.0 Call 8.55 8.85 11.32 2.31 0 1 4.0 Call 7.55 7.85 10.38 2.32 0 1 5.0 Call 6.65 6.95 0.00 0.00 0 0 6.0 Call 5.75 6.10 0.00 0.00 0 0 7.0 Call 5.05 5.25 5.25 -0.19 0 26 8.0 Call 4.30 4.45 7.45 2.75 0 1 9.0 Call 3.65 3.85 5.15 1.13 0 0 10.0 Call 3.10 3.25 3.40 -0.01 0 52 11.0 Call 2.58 2.68 2.67 -0.20 31 701 12.0 Call 2.16 2.23 2.25 -0.16 4 472 13.0 Call 1.79 1.90 1.85 -0.17 19 128 14.0 Call 1.48 1.56 1.44 -0.29 49 160 15.0 Call 1.23 1.34 1.24 -0.20 13 376 16.0 Call 1.03 1.14 1.06 -0.15 1 264 17.0 Call 0.87 0.97 1.00 -0.02 0 297 18.0 Call 0.73 0.82 0.93 0.05 0 392 19.0 Call 0.62 0.70 0.69 -0.06 1 74 20.0 Call 0.52 0.61 0.56 -0.08 15 961 21.0 Call 0.45 0.53 0.60 0.05 0 208 22.0 Call 0.39 0.46 0.61 0.13 0 51 23.0 Call 0.34 0.42 0.78 0.35 0 19 24.0 Call 0.30 0.37 0.39 0.01 0 5 25.0 Call 0.26 0.33 0.33 0.00 1 323 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.01 0.10 0.00 0.00 0 0 3.0 Put 0.04 0.15 0.12 0.02 0 337 4.0 Put 0.11 0.23 0.16 -0.02 0 3 5.0 Put 0.24 0.29 0.27 0.01 10 815 6.0 Put 0.38 0.44 0.36 -0.04 0 635 7.0 Put 0.58 0.64 0.61 0.02 0 1,527 8.0 Put 0.83 0.91 0.90 0.05 7 1,122 9.0 Put 1.16 1.27 1.19 0.02 0 1,425 10.0 Put 1.55 1.65 1.59 0.04 0 1,486 11.0 Put 2.06 2.13 2.06 0.06 0 59 12.0 Put 2.60 2.69 2.70 0.17 20 376 13.0 Put 3.20 3.30 3.26 0.13 0 1,366 14.0 Put 3.90 4.00 4.02 0.19 26 137 15.0 Put 4.50 4.85 4.66 0.14 5 72 16.0 Put 5.20 5.65 5.45 0.17 0 29 17.0 Put 6.00 6.50 5.45 -0.63 0 20 18.0 Put 6.95 7.30 5.77 -1.15 0 482 19.0 Put 7.60 8.25 7.65 -0.14 0 152 20.0 Put 8.75 9.05 8.68 0.01 0 523 21.0 Put 9.60 10.10 9.90 0.33 0 459 22.0 Put 10.30 11.05 9.80 -0.69 0 1 23.0 Put 11.25 12.05 11.12 -0.30 0 1 24.0 Put 12.40 13.00 12.06 -0.31 0 188 25.0 Put 13.15 13.95 13.50 0.19 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 191 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 7.10 8.40 1.27 0 1 6.0 Call 5.75 6.25 6.00 -0.27 0 15 7.0 Call 4.90 5.35 0.00 0.00 0 0 8.0 Call 4.30 4.65 4.91 0.17 0 32 9.0 Call 3.70 3.90 6.31 2.23 0 2 10.0 Call 3.15 3.30 3.55 0.06 0 183 11.0 Call 2.68 2.79 2.73 -0.23 7 6 12.0 Call 2.25 2.35 2.30 -0.19 15 54 13.0 Call 1.83 2.01 2.28 0.16 0 231 14.0 Call 1.59 1.74 1.68 -0.14 0 30 15.0 Call 1.35 1.43 1.61 0.08 0 230 16.0 Call 1.12 1.23 2.08 0.77 0 355 17.0 Call 0.95 1.05 1.25 0.15 0 556 18.0 Call 0.81 0.91 0.93 -0.03 0 130 19.0 Call 0.66 0.77 0.72 -0.11 6 68 20.0 Call 0.59 0.67 0.63 -0.07 7 566 21.0 Call 0.51 0.59 0.93 0.32 0 282 22.0 Call 0.45 0.51 0.53 -0.02 0 713 23.0 Call 0.39 0.46 0.47 -0.01 0 37 24.0 Call 0.32 0.41 0.78 0.36 0 140 25.0 Call 0.30 0.36 0.32 -0.06 1 2,972 26.0 Call 0.27 0.33 0.67 0.33 0 111 27.0 Call 0.24 0.30 0.47 0.16 0 57 28.0 Call 0.22 0.27 0.37 0.10 0 1,773 29.0 Call 0.20 0.25 0.32 0.07 0 87 30.0 Call 0.19 0.29 0.37 0.13 0 401 31.0 Call 0.14 0.23 0.17 -0.05 2 14 32.0 Call 0.12 0.26 0.25 0.05 0 67 33.0 Call 0.11 0.25 0.24 0.05 0 59 34.0 Call 0.10 0.22 0.13 -0.04 1 6 35.0 Call 0.09 0.23 0.15 -0.01 0 425 36.0 Call 0.08 0.22 0.23 0.08 0 10 37.0 Call 0.09 0.19 0.13 -0.02 7 275 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.25 0.32 0.26 -0.01 1 2,249 6.0 Put 0.40 0.48 0.50 0.07 0 347 7.0 Put 0.61 0.69 0.64 0.01 36 1,313 8.0 Put 0.88 0.97 0.90 0.00 0 644 9.0 Put 1.22 1.33 1.12 -0.11 0 321 10.0 Put 1.63 1.74 1.65 0.01 0 169 11.0 Put 2.13 2.22 2.14 0.05 0 84 12.0 Put 2.64 2.79 2.61 -0.01 0 114 13.0 Put 3.30 3.40 3.23 -0.01 0 608 14.0 Put 3.95 4.10 3.54 -0.37 0 61 15.0 Put 4.70 4.85 4.15 -0.47 0 155 16.0 Put 5.45 5.60 5.22 -0.16 0 76 17.0 Put 6.25 6.40 5.15 -1.01 0 297 18.0 Put 6.90 7.45 6.37 -0.63 0 73 19.0 Put 7.75 8.35 7.09 -0.77 0 368 20.0 Put 8.80 9.20 9.05 0.33 1 60 21.0 Put 9.45 10.20 10.20 0.58 0 202 22.0 Put 10.35 11.15 6.85 -3.70 0 3 23.0 Put 11.30 12.10 11.90 0.42 0 407 24.0 Put 12.20 13.05 6.01 -6.39 0 4 25.0 Put 13.35 14.00 12.50 -0.86 0 5 26.0 Put 14.15 15.00 12.05 -2.26 0 6 27.0 Put 15.05 15.95 12.80 -2.47 0 21 28.0 Put 16.05 16.95 12.22 -4.01 0 2 29.0 Put 17.10 17.90 0.00 0.00 0 0 30.0 Put 18.00 18.90 18.10 -0.08 0 15 31.0 Put 18.95 19.85 0.00 0.00 0 0 32.0 Put 19.95 20.85 18.25 -1.89 0 10 33.0 Put 20.90 21.85 11.00 -10.12 0 2 34.0 Put 22.10 22.85 12.10 -10.00 0 1 35.0 Put 22.90 23.85 22.04 -1.05 0 76 36.0 Put 23.90 24.80 22.62 -1.46 0 74 37.0 Put 24.85 25.80 24.00 -1.07 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 282 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.10 4.30 4.40 0.00 0 615 10.0 Call 3.60 3.80 3.95 0.10 0 22 11.0 Call 3.15 3.35 3.28 -0.07 1 177 12.0 Call 2.78 2.92 3.00 -0.02 10 11 13.0 Call 2.45 2.59 2.52 -0.18 1 895 14.0 Call 1.98 2.31 3.05 0.64 0 14 15.0 Call 1.60 2.01 2.30 0.18 0 68 16.0 Call 1.59 1.81 1.85 0.01 0 177 17.0 Call 1.41 1.58 1.77 0.12 0 1,547 18.0 Call 1.13 1.52 1.45 -0.01 0 2,020 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.62 1.89 1.90 0.03 1 403 10.0 Put 2.05 2.33 2.88 0.56 7 208 11.0 Put 2.20 3.25 3.12 0.31 0 22 12.0 Put 2.91 4.15 3.40 -0.07 0 28 13.0 Put 3.75 4.80 3.95 -0.19 0 65 14.0 Put 4.00 5.50 3.61 -1.22 0 3 15.0 Put 4.40 6.20 5.01 -0.52 0 34 16.0 Put 5.55 7.00 5.32 -0.90 0 4 17.0 Put 5.90 7.75 6.55 -0.47 0 1 18.0 Put 7.45 8.10 7.60 -0.21 1 21 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 485 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.50 10.90 12.00 1.00 0 14 2.0 Call 9.50 9.90 10.45 0.45 0 16 3.0 Call 8.60 9.00 8.85 -0.15 0 39 4.0 Call 7.80 8.20 8.10 -0.07 1 3 5.0 Call 7.10 7.50 8.37 0.92 0 85 6.0 Call 6.40 6.85 8.35 1.50 0 29 7.0 Call 5.80 6.20 5.95 -0.32 0 512 8.0 Call 5.25 5.70 5.52 -0.28 6 515 9.0 Call 4.75 5.15 4.95 -0.38 6 330 10.0 Call 4.35 4.70 4.57 -0.31 3 785 11.0 Call 4.00 4.35 4.00 -0.42 546 1,788 12.0 Call 3.60 3.95 3.80 -0.17 12 5,505 13.0 Call 3.30 3.50 3.39 -0.21 10 6,086 14.0 Call 3.00 3.25 3.35 0.03 0 4,504 15.0 Call 2.76 2.96 2.91 -0.16 18 6,802 16.0 Call 2.55 2.77 2.83 0.00 0 483 17.0 Call 2.25 2.61 2.95 0.37 0 268 18.0 Call 1.91 2.47 2.41 0.01 0 361 19.0 Call 1.95 2.19 2.20 -0.01 2 370 20.0 Call 1.84 1.94 1.94 -0.08 48 4,703 21.0 Call 1.75 1.93 1.90 0.00 1 286 22.0 Call 1.52 1.81 1.78 -0.02 0 273 23.0 Call 1.40 1.69 1.56 -0.13 1 317 24.0 Call 1.27 1.61 1.74 0.16 0 321 25.0 Call 1.26 1.50 1.39 -0.10 8 2,978 26.0 Call 1.18 1.41 1.26 -0.13 1 674 27.0 Call 0.89 1.34 1.85 0.53 0 471 28.0 Call 1.02 1.26 2.42 1.17 0 363 29.0 Call 0.90 1.21 1.15 -0.03 0 498 30.0 Call 1.00 1.12 1.05 -0.07 2 2,182 31.0 Call 0.73 1.16 1.18 0.13 0 300 32.0 Call 0.83 1.02 0.90 -0.12 0 225 33.0 Call 0.49 1.09 0.98 -0.01 0 242 34.0 Call 0.69 1.20 1.00 0.04 0 398 35.0 Call 0.80 1.00 0.82 -0.11 2 2,213 36.0 Call 0.75 1.30 0.80 -0.10 0 210 37.0 Call 0.34 1.38 1.06 0.19 0 96 38.0 Call 0.55 1.06 0.75 -0.09 0 704 39.0 Call 0.59 1.68 0.93 0.12 0 191 40.0 Call 0.61 0.91 0.69 -0.09 10 3,591 41.0 Call 0.28 0.97 0.75 0.00 0 63 42.0 Call 0.28 1.17 0.46 -0.27 0 371 43.0 Call 0.47 1.12 0.87 0.15 0 509 44.0 Call 0.45 0.91 0.65 -0.05 0 120 45.0 Call 0.45 0.65 0.60 -0.09 14 1,757 46.0 Call 0.12 0.87 0.55 -0.12 0 57 47.0 Call 0.10 1.49 0.70 0.04 0 37 48.0 Call 0.09 0.84 0.65 0.01 0 49 49.0 Call 0.07 1.46 1.58 0.96 0 29 50.0 Call 0.43 0.63 0.63 0.02 3 1,849 51.0 Call 0.19 0.80 0.55 -0.04 0 86 52.0 Call 0.19 0.78 0.65 0.07 0 49 53.0 Call 0.18 0.77 0.63 0.07 0 50 54.0 Call 0.17 0.76 0.55 0.00 0 22 55.0 Call 0.17 0.75 0.44 -0.09 0 1,380 56.0 Call 0.16 1.38 0.48 -0.04 0 61 57.0 Call 0.16 1.37 0.58 0.08 0 9 58.0 Call 0.15 0.75 0.52 0.04 0 40 59.0 Call 0.09 1.35 0.56 0.09 0 26 60.0 Call 0.32 0.59 0.40 -0.05 1 792 61.0 Call 0.15 1.33 0.50 0.06 0 16 62.0 Call 0.22 0.75 0.50 0.08 0 223 63.0 Call 0.15 0.75 0.40 -0.01 0 561 64.0 Call 0.13 1.01 0.45 0.06 0 74 65.0 Call 0.32 0.58 0.32 -0.07 4 9,704 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.08 0.25 0.20 0.05 0 872 3.0 Put 0.29 0.44 0.33 0.08 0 483 4.0 Put 0.26 0.67 0.56 0.00 3 28 5.0 Put 0.77 1.05 0.78 -0.11 0 458 6.0 Put 1.00 2.00 1.20 -0.11 0 121 7.0 Put 0.95 2.03 1.57 -0.17 0 99 8.0 Put 1.56 2.28 1.80 -0.46 0 1,735 9.0 Put 2.02 3.00 2.31 -0.47 0 194 10.0 Put 2.67 3.10 2.99 -0.31 50 760 11.0 Put 3.40 3.75 3.44 -0.39 12 343 12.0 Put 3.20 4.35 4.12 -0.23 0 336 13.0 Put 4.55 5.65 4.90 -0.05 4 155 14.0 Put 4.50 6.35 3.55 -2.09 0 331 15.0 Put 5.45 6.40 6.00 -0.36 0 629 16.0 Put 5.95 7.80 6.60 -0.49 0 251 17.0 Put 6.70 8.60 7.50 -0.31 0 115 18.0 Put 7.45 9.40 8.30 -0.29 0 212 19.0 Put 8.25 9.85 8.35 -1.02 0 105 20.0 Put 9.05 11.00 9.75 -0.41 0 295 21.0 Put 9.90 11.85 11.65 0.64 0 257 22.0 Put 10.75 12.70 10.80 -1.08 0 160 23.0 Put 11.65 13.60 11.05 -1.69 0 95 24.0 Put 12.50 14.05 13.30 -0.31 0 117 25.0 Put 13.40 15.35 14.50 0.01 0 1,669 26.0 Put 14.30 15.95 15.04 -0.33 0 178 27.0 Put 15.20 17.15 16.23 -0.05 0 347 28.0 Put 16.15 18.05 17.55 0.37 0 138 29.0 Put 17.10 19.00 17.53 -0.57 0 97 30.0 Put 18.00 19.90 19.20 0.19 2 182 31.0 Put 19.70 20.85 18.89 -1.03 0 7 32.0 Put 20.55 21.80 20.25 -0.63 0 166 33.0 Put 20.85 22.70 21.28 -0.55 0 9 34.0 Put 21.85 23.65 21.61 -1.17 0 11 35.0 Put 22.80 24.60 22.74 -0.99 0 115 36.0 Put 24.40 25.55 25.02 0.33 0 53 37.0 Put 24.75 26.50 23.59 -2.06 0 12 38.0 Put 25.70 27.60 25.10 -1.50 0 54 39.0 Put 26.70 28.45 26.50 -1.06 1 34 40.0 Put 27.70 29.40 28.70 0.18 0 1,017 41.0 Put 28.65 30.35 29.67 0.19 0 22 42.0 Put 29.65 31.35 28.24 -2.21 0 242 43.0 Put 30.65 32.30 30.00 -1.42 0 38 44.0 Put 31.65 33.25 24.79 -7.61 0 40 45.0 Put 32.60 34.25 33.56 0.19 0 21 46.0 Put 33.60 34.85 32.28 -2.07 0 9 47.0 Put 34.60 35.80 33.06 -2.27 0 90 48.0 Put 35.60 37.15 34.27 -2.03 0 125 49.0 Put 36.45 38.30 33.70 -3.58 0 16 50.0 Put 37.55 39.35 38.35 0.09 0 43 51.0 Put 38.45 40.35 37.14 -2.10 0 5 52.0 Put 39.40 41.35 38.59 -1.63 0 131 53.0 Put 40.40 42.40 0.00 0.00 0 0 54.0 Put 41.40 43.40 40.68 -1.50 0 204 55.0 Put 42.30 44.40 41.32 -1.85 0 11 56.0 Put 43.30 45.45 42.03 -2.12 0 397 57.0 Put 44.25 46.45 43.50 -1.63 0 0 58.0 Put 45.15 47.50 36.59 -9.53 0 8 59.0 Put 46.15 48.50 45.60 -1.50 0 1 60.0 Put 47.10 49.55 46.24 -1.85 0 409 61.0 Put 48.05 50.55 36.45 -12.62 0 154 62.0 Put 49.05 51.60 40.25 -9.81 0 9 63.0 Put 50.00 52.60 40.30 -10.75 0 120 64.0 Put 51.00 53.65 0.00 0.00 0 0 65.0 Put 51.95 54.65 50.70 -2.34 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 849 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.00 11.35 11.30 0.16 0 5 2.0 Call 9.30 10.30 0.00 0.00 0 0 3.0 Call 8.60 9.30 9.42 -0.14 0 2 4.0 Call 7.55 9.25 8.80 -0.02 0 3 5.0 Call 6.85 8.55 8.17 0.09 0 5 6.0 Call 6.10 8.15 7.50 0.07 0 3 7.0 Call 5.75 7.55 7.00 0.07 0 4 8.0 Call 5.10 7.30 6.96 0.47 0 3 9.0 Call 5.15 6.85 5.95 -0.11 0 1 10.0 Call 5.20 6.35 5.45 -0.18 1 255 11.0 Call 4.00 6.25 0.00 0.00 0 0 12.0 Call 4.50 5.80 5.01 0.23 17 60 13.0 Call 4.15 5.50 4.55 -0.04 3 87 14.0 Call 3.15 5.40 4.26 -0.14 0 5 15.0 Call 4.00 5.20 4.30 0.09 0 89 16.0 Call 2.68 5.00 3.72 -0.30 0 5 17.0 Call 2.48 4.80 3.50 -0.33 0 7 18.0 Call 2.30 4.60 3.73 0.09 0 3 19.0 Call 2.13 4.45 0.00 0.00 0 0 20.0 Call 3.00 4.30 0.00 0.00 0 0 21.0 Call 1.84 4.15 0.00 0.00 0 0 22.0 Call 2.75 4.00 0.00 0.00 0 0 23.0 Call 2.55 3.90 2.82 -0.20 0 42 24.0 Call 2.15 3.55 0.00 0.00 0 0 25.0 Call 2.55 3.05 2.55 -0.31 74 62 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.89 0.00 0.00 0 0 2.0 Put 0.15 1.14 0.50 -0.15 0 1 3.0 Put 0.00 1.42 0.00 0.00 0 0 4.0 Put 0.07 1.76 0.00 0.00 0 0 5.0 Put 0.43 2.15 0.00 0.00 0 0 6.0 Put 0.83 2.59 0.00 0.00 0 0 7.0 Put 1.28 3.05 0.00 0.00 0 0 8.0 Put 1.78 3.55 0.00 0.00 0 0 9.0 Put 2.31 4.15 2.70 -0.48 0 1 10.0 Put 2.88 4.75 3.84 0.14 1 5 11.0 Put 3.50 5.35 4.42 0.20 1 1 12.0 Put 4.10 5.50 4.80 0.06 0 21 13.0 Put 4.75 6.70 6.13 0.63 0 3 14.0 Put 5.45 7.40 5.95 -0.31 0 1 15.0 Put 6.15 8.15 7.03 0.01 0 8 16.0 Put 6.85 8.90 0.00 0.00 0 0 17.0 Put 7.60 9.65 7.77 -0.77 0 5 18.0 Put 8.35 10.45 0.00 0.00 0 0 19.0 Put 9.15 10.65 0.00 0.00 0 0 20.0 Put 9.90 12.05 0.00 0.00 0 0 21.0 Put 10.70 12.85 11.15 -0.57 0 12 22.0 Put 11.55 13.70 0.00 0.00 0 0 23.0 Put 12.35 14.55 13.18 -0.29 0 6 24.0 Put 13.30 15.30 13.45 -0.90 0 1 25.0 Put 14.05 16.25 14.55 -0.68 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. September 22, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.73 11.79 11.67 0.00 0.00 4800X7200 0.00 0.00 6,507 Thu Sep 22 2022 5:59:46 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 23 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 6.75 8.04 1.39 0 0 6.0 Call 5.60 5.75 0.00 0.00 0 0 7.0 Call 4.60 4.75 4.65 0.00 0 2 7.5 Call 4.10 4.30 0.00 0.00 0 0 8.0 Call 3.60 3.80 4.13 0.47 0 1 8.5 Call 3.10 3.40 3.25 0.08 0 30 9.0 Call 2.63 2.75 2.96 0.28 5 3 9.5 Call 2.15 2.28 2.37 0.18 2 0 10.0 Call 1.65 1.80 2.23 0.52 6 18 10.5 Call 1.20 1.31 1.19 -0.06 0 7 11.0 Call 0.74 0.82 0.94 0.11 172 1,003 11.5 Call 0.40 0.44 0.42 -0.05 422 429 12.0 Call 0.15 0.17 0.17 -0.07 3,932 4,736 12.5 Call 0.05 0.06 0.06 -0.05 3,359 4,078 13.0 Call 0.02 0.03 0.03 -0.03 1,514 3,330 13.5 Call 0.00 0.02 0.02 -0.01 157 1,003 14.0 Call 0.00 0.01 0.01 -0.01 121 1,104 14.5 Call 0.01 0.02 0.01 0.00 61 1,134 15.0 Call 0.00 0.02 0.02 0.01 1 1,284 15.5 Call 0.00 0.01 0.01 0.01 0 1,562 16.0 Call 0.00 0.02 0.01 0.01 0 1,094 16.5 Call 0.00 0.02 0.01 0.01 0 64 17.0 Call 0.00 0.02 0.01 0.01 0 146 17.5 Call 0.00 0.02 0.03 0.03 0 641 18.0 Call 0.00 0.03 0.04 0.04 0 24 18.5 Call 0.00 0.02 0.02 0.02 0 113 19.0 Call 0.00 0.03 0.02 0.02 0 7 19.5 Call 0.00 0.03 0.03 0.03 0 32 20.0 Call 0.00 0.03 0.02 0.02 0 81 21.0 Call 0.00 0.03 0.02 0.02 0 6 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.03 0.03 0 26 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.01 0.01 0 52 7.5 Put 0.00 0.03 0.01 0.01 0 15 8.0 Put 0.00 0.01 0.01 0.00 123 515 8.5 Put 0.00 0.01 0.01 0.00 315 419 9.0 Put 0.01 0.02 0.03 0.00 1,328 1,911 9.5 Put 0.01 0.02 0.03 0.00 1,315 6,254 10.0 Put 0.02 0.03 0.03 -0.03 2,393 2,368 10.5 Put 0.05 0.06 0.06 -0.04 496 4,517 11.0 Put 0.10 0.12 0.10 -0.08 4,603 10,324 11.5 Put 0.23 0.25 0.23 -0.09 12,179 17,893 12.0 Put 0.46 0.51 0.50 -0.09 1,562 3,130 12.5 Put 0.84 0.94 0.84 -0.12 511 5,832 13.0 Put 1.30 1.39 1.35 -0.05 58 850 13.5 Put 1.80 1.88 1.84 -0.04 319 1,205 14.0 Put 2.28 2.37 2.10 -0.27 36 149 14.5 Put 2.76 2.87 2.75 -0.11 34 183 15.0 Put 3.25 3.40 3.32 -0.04 3 74 15.5 Put 3.75 3.90 3.93 0.08 0 233 16.0 Put 4.25 4.40 4.20 -0.15 0 18 16.5 Put 4.75 4.90 4.28 -0.57 0 1 17.0 Put 5.25 5.40 4.05 -1.30 0 1 17.5 Put 5.75 5.90 5.70 -0.15 0 43 18.0 Put 6.25 6.40 6.20 -0.15 0 7 18.5 Put 6.75 6.90 6.80 -0.05 0 21 19.0 Put 7.25 7.40 7.21 -0.14 0 1 19.5 Put 7.75 7.90 5.30 -2.55 0 33 20.0 Put 8.25 8.40 8.00 -0.35 3 22 21.0 Put 9.25 9.40 9.05 -0.30 0 0 22.0 Put 10.25 10.40 9.89 -0.46 0 0 23.0 Put 11.25 11.40 11.22 -0.13 0 10 24.0 Put 12.25 12.40 10.75 -1.60 0 3 25.0 Put 13.25 13.40 13.00 -0.35 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 6.90 8.82 2.17 0 10 6.0 Call 5.60 5.85 6.05 0.40 0 2 7.0 Call 4.60 4.90 7.48 2.82 0 25 8.0 Call 3.60 3.90 3.65 -0.04 0 14 8.5 Call 1.59 3.50 0.00 0.00 0 0 9.0 Call 2.65 2.93 2.85 0.13 0 5 9.5 Call 0.79 2.86 0.00 0.00 0 0 10.0 Call 1.75 1.84 2.15 0.35 1 172 10.5 Call 1.25 2.25 0.00 0.00 0 0 11.0 Call 0.95 1.01 1.36 0.35 38 225 11.5 Call 0.59 0.71 0.81 0.13 5 0 12.0 Call 0.40 0.42 0.41 -0.03 2,170 3,817 12.5 Call 0.21 0.24 0.23 -0.04 180 0 13.0 Call 0.12 0.15 0.14 -0.02 587 2,278 13.5 Call 0.06 0.09 0.09 0.00 40 0 14.0 Call 0.05 0.06 0.06 0.00 376 2,568 14.5 Call 0.02 0.05 0.05 0.01 12 0 15.0 Call 0.02 0.04 0.04 0.01 81 1,947 16.0 Call 0.01 0.03 0.02 0.00 6 1,376 17.0 Call 0.00 0.03 0.02 0.01 7 1,195 18.0 Call 0.00 0.03 0.01 0.01 2 1,714 19.0 Call 0.01 0.03 0.01 0.01 0 407 20.0 Call 0.00 0.03 0.02 0.02 0 1,344 21.0 Call 0.00 0.03 0.02 0.02 0 240 22.0 Call 0.00 0.01 0.02 0.02 0 492 23.0 Call 0.00 0.03 0.02 0.02 0 280 24.0 Call 0.00 0.03 0.06 0.06 0 337 25.0 Call 0.00 0.03 0.01 0.01 0 1,026 26.0 Call 0.00 0.03 0.02 0.02 0 633 27.0 Call 0.00 0.03 0.03 0.03 0 203 28.0 Call 0.00 0.03 0.05 0.05 0 180 29.0 Call 0.00 0.03 0.09 0.09 0 400 30.0 Call 0.00 0.03 0.01 0.01 0 828 31.0 Call 0.00 0.03 0.06 0.06 0 496 32.0 Call 0.00 0.03 0.02 0.02 0 1,348 33.0 Call 0.00 0.03 0.19 0.19 0 788 34.0 Call 0.00 0.03 0.02 0.02 0 194 35.0 Call 0.00 0.03 0.10 0.10 0 154 36.0 Call 0.00 0.03 0.01 0.01 0 339 37.0 Call 0.00 0.03 0.01 0.01 0 188 38.0 Call 0.00 0.03 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.05 0.05 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.00 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.02 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.01 0.03 0.03 0 550 60.0 Call 0.00 0.05 0.01 0.01 0 292 65.0 Call 0.00 0.05 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.03 0.03 0 5,796 6.0 Put 0.00 0.07 0.05 0.05 0 95 7.0 Put 0.00 0.05 0.02 0.01 0 1,149 8.0 Put 0.01 0.03 0.02 -0.01 4 652 8.5 Put 0.01 0.88 0.04 -0.01 0 0 9.0 Put 0.04 0.07 0.05 -0.01 487 3,166 9.5 Put 0.06 0.10 0.08 -0.01 21 0 10.0 Put 0.13 0.14 0.14 0.00 3,816 33,319 10.5 Put 0.17 0.22 0.21 -0.02 635 0 11.0 Put 0.30 0.33 0.31 -0.04 1,498 15,749 11.5 Put 0.43 0.54 0.48 -0.04 645 0 12.0 Put 0.71 0.75 0.72 -0.06 588 6,515 12.5 Put 1.02 1.11 1.08 -0.03 53 0 13.0 Put 1.40 1.54 1.49 -0.01 126 4,184 13.5 Put 1.06 2.29 0.00 0.00 0 0 14.0 Put 2.32 2.44 2.36 -0.05 59 6,105 14.5 Put 1.28 4.70 0.00 0.00 0 0 15.0 Put 3.25 3.40 3.32 -0.05 53 1,259 16.0 Put 4.25 4.50 4.40 0.04 1 937 17.0 Put 5.25 5.45 5.00 -0.35 0 689 18.0 Put 6.15 6.55 6.17 -0.18 2 1,211 19.0 Put 7.25 7.45 7.30 -0.05 0 1,375 20.0 Put 8.25 8.45 8.15 -0.20 0 6,335 21.0 Put 9.20 9.50 9.40 0.05 0 816 22.0 Put 10.20 10.45 10.19 -0.16 0 431 23.0 Put 11.25 11.45 10.59 -0.76 0 391 24.0 Put 12.25 12.45 11.99 -0.36 0 374 25.0 Put 13.25 13.45 11.15 -2.20 0 727 26.0 Put 14.20 14.50 13.95 -0.40 0 169 27.0 Put 15.20 15.45 14.85 -0.50 0 64 28.0 Put 16.20 16.40 15.95 -0.40 2 301 29.0 Put 17.25 17.50 16.85 -0.50 6 53 30.0 Put 17.75 18.50 18.98 0.63 0 132 31.0 Put 18.75 19.55 17.95 -1.40 0 178 32.0 Put 19.75 20.50 20.10 -0.25 9 345 33.0 Put 20.75 21.50 21.98 0.63 0 110 34.0 Put 21.75 22.55 22.11 -0.24 3 113 35.0 Put 22.75 23.50 23.00 -0.35 0 27 36.0 Put 23.75 24.50 23.60 -0.75 0 3 37.0 Put 24.75 25.55 24.75 -0.60 0 1 38.0 Put 25.75 26.55 20.58 -5.77 0 1 39.0 Put 26.75 27.55 26.55 -0.80 0 6 40.0 Put 27.75 28.55 27.22 -1.13 0 5 41.0 Put 28.75 29.55 29.00 -0.35 0 2 42.0 Put 29.75 30.55 18.40 -11.95 0 17 43.0 Put 30.75 31.55 19.32 -12.03 0 19 44.0 Put 31.75 32.50 29.95 -2.40 0 0 45.0 Put 32.75 33.55 30.60 -2.75 0 10 46.0 Put 33.75 34.55 21.40 -12.95 0 23 47.0 Put 34.75 35.60 24.50 -10.85 0 5 48.0 Put 35.75 36.60 23.05 -13.30 0 0 49.0 Put 36.75 37.65 34.70 -2.65 0 0 50.0 Put 37.75 38.60 34.85 -3.50 0 1,163 51.0 Put 38.75 39.65 0.00 0.00 0 0 52.0 Put 39.75 40.65 26.60 -13.75 0 0 53.0 Put 40.75 41.65 0.00 0.00 0 0 54.0 Put 41.75 42.65 31.05 -11.30 0 0 55.0 Put 42.75 43.65 31.34 -12.01 0 0 56.0 Put 43.75 44.65 29.35 -15.00 0 0 60.0 Put 47.70 48.60 34.50 -13.85 0 0 65.0 Put 52.70 53.95 38.20 -15.15 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 6.80 0.00 0.00 0 0 6.0 Call 5.60 5.80 0.00 0.00 0 0 7.0 Call 4.65 4.80 0.00 0.00 0 0 7.5 Call 4.10 4.30 0.00 0.00 0 0 8.0 Call 3.65 3.85 4.12 0.41 0 0 8.5 Call 3.15 3.35 0.00 0.00 0 0 9.0 Call 2.74 2.87 2.99 0.23 2 0 9.5 Call 2.23 2.39 2.56 0.25 0 11 10.0 Call 1.85 1.94 1.92 0.03 3 7 10.5 Call 1.45 1.52 1.53 0.05 0 3 11.0 Call 1.09 1.15 1.11 -0.02 30 82 11.5 Call 0.78 0.83 0.88 0.06 16 141 12.0 Call 0.53 0.58 0.56 -0.02 179 195 12.5 Call 0.35 0.39 0.48 0.09 77 514 13.0 Call 0.22 0.26 0.33 0.06 26 198 13.5 Call 0.14 0.16 0.22 0.05 27 177 14.0 Call 0.09 0.11 0.09 -0.03 32 499 14.5 Call 0.06 0.07 0.10 0.02 143 186 15.0 Call 0.05 0.06 0.06 0.00 0 252 15.5 Call 0.03 0.04 0.06 0.01 21 61 16.0 Call 0.02 0.04 0.04 0.00 0 25 16.5 Call 0.01 0.03 0.03 0.00 10 34 17.0 Call 0.01 0.03 0.03 0.00 0 87 17.5 Call 0.00 0.03 0.03 0.01 0 9 18.0 Call 0.00 0.03 0.05 0.03 0 37 18.5 Call 0.00 0.02 0.03 0.01 0 3 19.0 Call 0.01 0.03 0.06 0.04 0 6 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.04 0.03 0 35 6.0 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.02 0.04 0.02 -0.01 0 309 7.5 Put 0.03 0.04 0.03 -0.01 0 3 8.0 Put 0.05 0.07 0.05 0.00 8 22 8.5 Put 0.07 0.09 0.06 -0.02 11 17 9.0 Put 0.08 0.12 0.08 -0.03 100 179 9.5 Put 0.15 0.17 0.13 -0.03 2 495 10.0 Put 0.23 0.24 0.24 0.00 10,712 5,302 10.5 Put 0.30 0.33 0.33 0.00 464 2,343 11.0 Put 0.45 0.47 0.46 -0.01 109 1,902 11.5 Put 0.61 0.66 0.63 -0.04 468 1,909 12.0 Put 0.86 0.91 0.88 -0.04 307 5,350 12.5 Put 1.18 1.23 1.21 -0.03 38 1,745 13.0 Put 1.54 1.61 1.57 -0.04 51 304 13.5 Put 1.90 2.03 1.76 -0.26 2 50 14.0 Put 2.34 2.51 2.15 -0.31 6 191 14.5 Put 2.78 2.94 1.50 -1.42 0 13 15.0 Put 3.30 3.45 3.30 -0.10 0 24 15.5 Put 3.80 3.95 3.95 0.06 0 11 16.0 Put 4.25 4.45 4.00 -0.38 0 57 16.5 Put 4.70 5.00 4.85 -0.02 1 26 17.0 Put 5.20 5.45 5.00 -0.37 0 1 17.5 Put 5.60 5.95 5.52 -0.35 0 6 18.0 Put 6.20 6.40 0.00 0.00 0 0 18.5 Put 6.70 6.90 5.52 -1.34 0 2 19.0 Put 7.20 7.40 0.00 0.00 0 0 20.0 Put 8.15 8.40 8.31 -0.05 0 2 21.0 Put 9.25 9.40 8.57 -0.79 0 0 22.0 Put 10.20 10.40 0.00 0.00 0 0 23.0 Put 11.25 11.45 10.59 -0.76 0 0 24.0 Put 12.20 12.40 0.00 0.00 0 0 25.0 Put 13.20 13.45 12.87 -0.48 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.55 6.85 0.00 0.00 0 0 7.0 Call 4.60 4.90 0.00 0.00 0 0 7.5 Call 4.10 4.35 0.00 0.00 0 0 8.0 Call 3.60 4.05 0.00 0.00 0 0 8.5 Call 3.15 3.45 0.00 0.00 0 0 9.0 Call 2.77 2.88 0.00 0.00 0 0 9.5 Call 2.28 2.45 0.00 0.00 0 0 10.0 Call 1.91 2.03 0.00 0.00 0 0 10.5 Call 1.53 1.62 0.00 0.00 0 0 11.0 Call 1.17 1.27 1.47 0.24 10 15 11.5 Call 0.91 0.96 1.17 0.23 76 12 12.0 Call 0.66 0.71 0.69 0.00 137 56 12.5 Call 0.47 0.52 0.50 -0.01 11 92 13.0 Call 0.32 0.38 0.36 -0.01 32 794 13.5 Call 0.22 0.27 0.31 0.05 1 434 14.0 Call 0.15 0.19 0.17 -0.03 69 258 14.5 Call 0.10 0.15 0.13 0.00 0 76 15.0 Call 0.07 0.11 0.11 0.01 7 183 15.5 Call 0.04 0.09 0.05 -0.03 1 40 16.0 Call 0.03 0.07 0.06 0.00 1 35 16.5 Call 0.03 0.06 0.06 0.01 0 38 17.0 Call 0.01 0.09 0.25 0.21 0 1 17.5 Call 0.01 0.08 0.09 0.05 0 34 18.0 Call 0.01 0.07 0.05 0.02 0 9 19.0 Call 0.00 0.07 0.07 0.04 0 6 20.0 Call 0.00 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.01 0.08 0.03 -0.02 0 3 7.5 Put 0.02 0.10 0.05 -0.02 0 9 8.0 Put 0.06 0.09 0.09 0.00 0 42 8.5 Put 0.09 0.12 0.11 0.00 0 6 9.0 Put 0.14 0.17 0.17 0.01 818 229 9.5 Put 0.19 0.23 0.23 0.01 0 231 10.0 Put 0.27 0.31 0.27 -0.04 4 582 10.5 Put 0.40 0.44 0.36 -0.06 8 44 11.0 Put 0.54 0.59 0.57 -0.01 102 736 11.5 Put 0.75 0.80 0.77 -0.03 46 515 12.0 Put 0.99 1.05 1.01 -0.04 64 1,094 12.5 Put 1.30 1.37 1.20 -0.16 1 411 13.0 Put 1.66 1.73 1.52 -0.20 5 210 13.5 Put 2.05 2.13 2.03 -0.08 0 303 14.0 Put 2.42 2.57 2.61 0.07 4 43 14.5 Put 2.86 3.05 2.91 -0.07 1 8 15.0 Put 3.35 3.50 3.51 0.07 4 19 15.5 Put 3.75 4.00 0.00 0.00 0 0 16.0 Put 4.20 4.55 4.44 0.03 0 1 16.5 Put 4.70 5.05 0.00 0.00 0 0 17.0 Put 5.20 5.50 5.30 -0.09 4 5 17.5 Put 5.70 6.00 5.78 -0.10 0 1 18.0 Put 6.15 6.50 5.25 -1.13 0 5 19.0 Put 7.15 7.45 6.30 -1.07 0 0 20.0 Put 8.15 8.45 8.34 -0.03 0 1 21.0 Put 9.15 9.55 0.00 0.00 0 0 22.0 Put 10.15 10.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 29 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.60 10.75 0.00 0.00 0 0 2.0 Call 9.60 9.80 0.00 0.00 0 0 3.0 Call 8.60 8.85 0.00 0.00 0 0 4.0 Call 7.60 7.90 8.38 0.72 0 2 5.0 Call 6.60 6.80 0.00 0.00 0 0 6.0 Call 5.50 5.85 0.00 0.00 0 0 7.0 Call 4.65 4.90 4.70 0.00 0 76 7.5 Call 4.20 4.30 0.00 0.00 0 0 8.0 Call 3.70 3.85 3.75 0.00 0 358 8.5 Call 3.25 3.35 0.00 0.00 0 0 9.0 Call 2.82 2.90 3.37 0.52 0 8 9.5 Call 2.39 2.50 2.44 0.01 0 6 10.0 Call 2.00 2.07 2.11 0.08 0 99 10.5 Call 1.63 1.70 1.74 0.07 11 0 11.0 Call 1.33 1.36 1.32 -0.02 44 315 11.5 Call 1.01 1.07 1.05 0.01 47 16 12.0 Call 0.77 0.82 0.97 0.17 168 1,708 12.5 Call 0.57 0.62 0.64 0.03 364 253 13.0 Call 0.44 0.46 0.44 -0.01 357 2,308 13.5 Call 0.31 0.35 0.35 0.01 30 140 14.0 Call 0.23 0.25 0.25 0.00 165 2,402 14.5 Call 0.17 0.19 0.17 -0.01 0 68 15.0 Call 0.12 0.15 0.13 -0.01 207 2,553 15.5 Call 0.09 0.12 0.11 0.00 7 7 16.0 Call 0.07 0.09 0.09 0.01 674 882 16.5 Call 0.05 0.07 0.08 0.01 2 0 17.0 Call 0.05 0.07 0.06 0.01 2 443 17.5 Call 0.03 0.06 0.06 0.02 0 1 18.0 Call 0.03 0.05 0.04 0.00 12 501 19.0 Call 0.02 0.03 0.04 0.01 2 163 20.0 Call 0.02 0.03 0.02 -0.01 337 192 21.0 Call 0.01 0.03 0.02 0.00 0 75 22.0 Call 0.01 0.03 0.01 -0.01 2 139 23.0 Call 0.00 0.03 0.03 0.01 0 6 24.0 Call 0.00 0.03 0.01 -0.01 0 6 25.0 Call 0.00 0.03 0.03 0.02 0 11 26.0 Call 0.00 0.03 0.03 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.01 0.03 0.02 0.00 0 14 5.0 Put 0.02 0.04 0.02 -0.01 2 320 6.0 Put 0.03 0.05 0.04 0.00 280 534 7.0 Put 0.06 0.07 0.07 0.00 0 568 7.5 Put 0.08 0.09 0.08 0.00 0 56 8.0 Put 0.10 0.12 0.11 0.00 21 1,300 8.5 Put 0.14 0.16 0.14 -0.02 2 435 9.0 Put 0.19 0.22 0.20 -0.01 19 4,407 9.5 Put 0.26 0.29 0.25 -0.04 121 255 10.0 Put 0.37 0.39 0.39 0.00 9,039 9,000 10.5 Put 0.49 0.53 0.47 -0.05 256 766 11.0 Put 0.66 0.70 0.68 -0.01 468 2,655 11.5 Put 0.88 0.91 0.89 -0.01 4,267 83 12.0 Put 1.11 1.15 1.12 -0.04 273 8,609 12.5 Put 1.42 1.47 1.36 -0.11 6 34 13.0 Put 1.75 1.80 1.78 -0.02 257 17,566 13.5 Put 2.13 2.20 2.15 -0.04 6 13 14.0 Put 2.55 2.62 2.58 -0.02 1 870 14.5 Put 2.98 3.05 0.00 0.00 0 0 15.0 Put 3.40 3.55 3.35 -0.14 8 282 15.5 Put 3.85 4.00 0.00 0.00 0 0 16.0 Put 4.35 4.45 4.36 -0.07 0 21 16.5 Put 4.80 4.95 4.88 -0.03 1 0 17.0 Put 5.25 5.45 5.05 -0.35 0 141 17.5 Put 5.80 5.95 5.70 -0.19 0 20 18.0 Put 6.30 6.45 4.47 -1.91 0 16 19.0 Put 7.30 7.40 7.02 -0.36 0 12 20.0 Put 8.25 8.40 8.20 -0.17 1 120 21.0 Put 9.25 9.40 9.03 -0.34 0 6 22.0 Put 10.25 10.40 9.05 -1.31 0 20 23.0 Put 11.20 11.40 9.30 -2.06 0 11 24.0 Put 12.25 12.40 12.40 0.04 0 7 25.0 Put 13.25 13.40 13.01 -0.35 0 25 26.0 Put 14.20 14.40 14.28 -0.07 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 6.85 0.00 0.00 0 0 6.5 Call 5.05 5.40 0.00 0.00 0 0 7.0 Call 4.60 4.90 0.00 0.00 0 0 7.5 Call 4.10 4.45 0.00 0.00 0 0 8.0 Call 3.70 3.95 0.00 0.00 0 0 8.5 Call 3.20 3.50 0.00 0.00 0 0 9.0 Call 2.81 2.98 0.00 0.00 0 0 9.5 Call 2.43 2.56 3.25 0.77 0 1 10.0 Call 2.06 2.15 0.00 0.00 0 0 10.5 Call 1.70 1.80 2.10 0.37 0 2 11.0 Call 1.39 1.46 0.00 0.00 0 0 11.5 Call 1.11 1.17 1.16 0.03 10 5 12.0 Call 0.87 0.92 0.90 0.00 31 64 12.5 Call 0.67 0.73 0.78 0.07 3 282 13.0 Call 0.51 0.57 0.66 0.11 4 63 13.5 Call 0.40 0.44 0.44 0.01 151 64 14.0 Call 0.29 0.34 0.36 0.04 27 29 14.5 Call 0.21 0.26 0.25 0.00 0 125 15.0 Call 0.16 0.21 0.20 0.00 0 112 15.5 Call 0.12 0.16 0.15 0.00 0 5 16.0 Call 0.09 0.13 0.13 0.01 2 230 16.5 Call 0.07 0.10 0.09 0.00 15 3 17.0 Call 0.05 0.09 0.38 0.31 0 1 17.5 Call 0.04 0.07 0.11 0.05 0 96 18.0 Call 0.03 0.06 0.10 0.05 0 10 19.0 Call 0.02 0.05 0.02 -0.03 0 55 20.0 Call 0.01 0.08 0.08 0.04 0 33 21.0 Call 0.00 0.08 0.03 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.03 0.00 0 1 6.5 Put 0.02 0.11 0.00 0.00 0 0 7.0 Put 0.04 0.11 0.11 0.03 0 30 7.5 Put 0.08 0.12 0.09 -0.01 4 100 8.0 Put 0.12 0.15 0.14 0.00 0 35 8.5 Put 0.17 0.20 0.20 0.01 0 11 9.0 Put 0.22 0.27 0.24 -0.01 0 13 9.5 Put 0.32 0.36 0.27 -0.08 3 1 10.0 Put 0.42 0.47 0.46 0.00 147 324 10.5 Put 0.57 0.62 0.66 0.06 13 226 11.0 Put 0.74 0.80 0.78 0.00 6 231 11.5 Put 0.97 1.01 1.00 0.00 611 191 12.0 Put 1.22 1.28 1.20 -0.06 317 164 12.5 Put 1.51 1.58 1.50 -0.07 0 236 13.0 Put 1.85 1.91 1.89 -0.02 164 273 13.5 Put 2.22 2.30 2.00 -0.28 1 2 14.0 Put 2.63 2.70 2.65 -0.03 31 52 14.5 Put 3.00 3.15 2.92 -0.19 4 45 15.0 Put 3.40 3.60 3.49 -0.06 0 47 15.5 Put 3.90 4.05 2.54 -1.46 0 1 16.0 Put 4.30 4.55 3.88 -0.59 0 21 16.5 Put 4.75 5.10 0.00 0.00 0 0 17.0 Put 5.25 5.60 4.42 -1.00 0 3 17.5 Put 5.70 6.00 5.57 -0.34 0 1 18.0 Put 6.20 6.50 6.34 -0.06 4 1 19.0 Put 7.20 7.50 7.16 -0.23 0 1 20.0 Put 8.15 8.50 0.00 0.00 0 0 21.0 Put 9.15 9.50 8.60 -0.78 0 1 22.0 Put 10.15 10.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 57 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.60 10.85 0.00 0.00 0 0 2.0 Call 9.60 9.80 0.00 0.00 0 0 3.0 Call 8.60 8.80 9.13 0.48 0 1 4.0 Call 7.60 7.80 0.00 0.00 0 0 5.0 Call 6.50 6.85 0.00 0.00 0 0 6.0 Call 5.65 5.85 7.05 1.35 0 0 7.0 Call 4.70 5.05 4.66 -0.10 0 1 8.0 Call 3.80 3.95 4.24 0.39 0 30 9.0 Call 3.00 3.10 3.15 0.12 1 25 10.0 Call 2.26 2.35 2.39 0.11 0 38 11.0 Call 1.63 1.70 1.60 -0.06 0 225 12.0 Call 1.13 1.20 1.19 0.03 75 4,344 13.0 Call 0.77 0.83 0.89 0.09 19 1,623 14.0 Call 0.50 0.55 0.55 0.01 20 936 15.0 Call 0.32 0.38 0.38 0.03 32 1,254 16.0 Call 0.22 0.26 0.24 -0.01 142 1,305 17.0 Call 0.15 0.18 0.18 0.01 436 1,257 18.0 Call 0.10 0.13 0.12 0.00 40 713 19.0 Call 0.07 0.10 0.09 0.00 0 53 20.0 Call 0.05 0.08 0.07 0.00 4 899 21.0 Call 0.05 0.06 0.09 0.03 0 3 22.0 Call 0.04 0.06 0.11 0.06 0 7 23.0 Call 0.03 0.04 0.13 0.09 0 42 24.0 Call 0.03 0.04 0.00 0.00 0 0 25.0 Call 0.02 0.04 0.08 0.05 0 5 26.0 Call 0.01 0.05 0.03 0.00 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.03 0.01 0 1 4.0 Put 0.01 0.04 0.04 0.00 0 144 5.0 Put 0.04 0.06 0.06 0.01 17 12 6.0 Put 0.08 0.10 0.08 0.00 153 84 7.0 Put 0.14 0.16 0.14 -0.01 1 250 8.0 Put 0.22 0.27 0.25 0.00 1 1,025 9.0 Put 0.39 0.44 0.35 -0.07 16 636 10.0 Put 0.65 0.70 0.68 0.00 211 5,267 11.0 Put 1.02 1.07 1.04 -0.01 56 850 12.0 Put 1.51 1.56 1.51 -0.04 90 877 13.0 Put 2.12 2.18 2.25 0.07 59 893 14.0 Put 2.86 2.93 2.92 0.00 14 2,062 15.0 Put 3.60 3.75 3.70 -0.03 11 1,484 16.0 Put 4.55 4.65 3.78 -0.84 0 30 17.0 Put 5.45 5.55 5.17 -0.36 0 43 18.0 Put 6.35 6.55 6.29 -0.19 2 27 19.0 Put 7.35 7.50 7.15 -0.30 5 18 20.0 Put 8.25 8.55 8.22 -0.21 1 31 21.0 Put 9.25 9.45 9.35 -0.06 0 5 22.0 Put 10.30 10.45 9.85 -0.55 0 4 23.0 Put 11.25 11.45 10.95 -0.44 0 2 24.0 Put 12.25 12.40 11.62 -0.76 0 4 25.0 Put 13.20 13.45 13.28 -0.10 0 28 26.0 Put 14.25 14.40 14.09 -0.28 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 85 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.60 10.75 18.50 7.85 0 0 2.0 Call 9.60 9.80 0.00 0.00 0 0 3.0 Call 8.60 8.85 0.00 0.00 0 0 4.0 Call 7.60 7.80 0.00 0.00 0 0 5.0 Call 6.65 6.80 9.81 3.12 0 25 6.0 Call 5.70 5.85 5.95 0.20 0 17 7.0 Call 4.80 4.95 5.05 0.20 0 18 8.0 Call 3.95 4.10 4.23 0.23 0 12 9.0 Call 3.15 3.30 3.15 -0.07 0 65 10.0 Call 2.49 2.58 2.89 0.36 10 162 11.0 Call 1.91 1.98 2.08 0.14 1 859 12.0 Call 1.42 1.49 1.71 0.25 70 864 13.0 Call 1.05 1.13 1.11 0.02 48 1,118 14.0 Call 0.77 0.84 0.81 0.01 4 1,323 15.0 Call 0.59 0.62 0.63 0.05 481 28,611 16.0 Call 0.41 0.46 0.50 0.06 17 2,537 17.0 Call 0.30 0.35 0.34 0.01 305 1,346 18.0 Call 0.22 0.27 0.28 0.03 801 2,305 19.0 Call 0.17 0.21 0.21 0.01 413 1,946 20.0 Call 0.15 0.17 0.16 0.00 10 3,115 21.0 Call 0.10 0.14 0.11 -0.01 0 846 22.0 Call 0.08 0.12 0.12 0.01 100 681 23.0 Call 0.07 0.10 0.10 0.01 0 491 24.0 Call 0.06 0.09 0.10 0.02 0 378 25.0 Call 0.05 0.08 0.08 0.01 20 888 26.0 Call 0.04 0.07 0.11 0.04 0 124 27.0 Call 0.03 0.08 0.11 0.05 0 454 28.0 Call 0.03 0.06 0.06 0.01 0 552 29.0 Call 0.02 0.07 0.05 0.00 0 323 30.0 Call 0.02 0.05 0.05 0.01 2 1,725 31.0 Call 0.02 0.07 0.11 0.07 0 608 32.0 Call 0.01 0.08 0.05 0.01 0 94 33.0 Call 0.01 0.07 0.10 0.06 0 375 34.0 Call 0.01 0.07 0.11 0.08 0 239 35.0 Call 0.01 0.07 0.03 0.00 0 860 36.0 Call 0.01 0.07 0.47 0.44 0 224 37.0 Call 0.02 0.07 0.04 0.01 0 128 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 0.00 0 40 2.0 Put 0.00 0.06 0.01 -0.01 0 585 3.0 Put 0.01 0.09 0.05 0.01 0 135 4.0 Put 0.01 0.10 0.10 0.04 0 692 5.0 Put 0.05 0.14 0.08 -0.01 0 2,955 6.0 Put 0.14 0.17 0.16 0.00 152 3,816 7.0 Put 0.24 0.27 0.25 0.00 36 5,471 8.0 Put 0.38 0.42 0.39 -0.02 10 2,067 9.0 Put 0.58 0.64 0.64 0.01 4 3,520 10.0 Put 0.91 0.95 0.92 -0.01 5,169 15,952 11.0 Put 1.31 1.36 1.33 -0.01 107 2,120 12.0 Put 1.81 1.88 1.86 0.00 41 2,917 13.0 Put 2.43 2.49 2.44 -0.04 0 4,652 14.0 Put 3.05 3.20 3.05 -0.13 33 2,852 15.0 Put 3.90 4.00 3.77 -0.19 4 1,870 16.0 Put 4.70 4.85 4.52 -0.29 4 1,021 17.0 Put 5.60 5.75 5.40 -0.30 0 638 18.0 Put 6.10 6.70 6.50 -0.11 0 1,049 19.0 Put 7.05 7.60 7.17 -0.38 0 453 20.0 Put 7.95 8.55 8.20 -0.31 0 976 21.0 Put 8.90 9.55 9.15 -0.32 0 345 22.0 Put 10.30 10.50 10.40 -0.05 0 667 23.0 Put 10.85 11.50 10.50 -0.93 0 232 24.0 Put 12.25 12.50 10.50 -1.92 0 452 25.0 Put 12.80 13.50 13.36 -0.05 0 277 26.0 Put 14.25 14.50 11.56 -2.84 0 87 27.0 Put 14.90 15.45 15.16 -0.23 10 85 28.0 Put 15.75 16.45 15.20 -1.18 0 71 29.0 Put 17.25 17.45 16.97 -0.41 6 132 30.0 Put 17.75 18.45 17.74 -0.63 0 23 31.0 Put 18.75 19.45 17.23 -2.14 0 108 32.0 Put 19.75 20.45 20.45 0.08 6 84 33.0 Put 20.75 21.45 21.13 -0.23 0 18 34.0 Put 21.70 22.45 22.00 -0.36 0 51 35.0 Put 22.70 23.45 22.55 -0.81 0 29 36.0 Put 23.70 24.45 23.66 -0.70 0 23 37.0 Put 24.70 25.45 24.40 -0.95 0 45 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 99 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.50 7.00 7.95 1.24 0 7 6.0 Call 5.65 6.05 0.00 0.00 0 0 7.0 Call 4.75 5.10 0.00 0.00 0 0 8.0 Call 4.00 4.25 5.35 1.31 0 11 9.0 Call 3.25 3.40 4.50 1.20 0 62 10.0 Call 2.59 2.70 2.72 0.11 0 25 11.0 Call 2.02 2.09 2.08 0.03 0 107 12.0 Call 1.56 1.62 1.57 -0.01 21 63 13.0 Call 1.17 1.25 1.35 0.14 2 709 14.0 Call 0.85 0.95 1.10 0.19 31 471 15.0 Call 0.65 0.74 0.70 0.00 101 307 16.0 Call 0.48 0.56 0.52 -0.01 2 236 17.0 Call 0.37 0.44 0.44 0.03 4 853 18.0 Call 0.27 0.34 0.35 0.03 0 150 19.0 Call 0.22 0.27 0.28 0.03 21 320 20.0 Call 0.17 0.22 0.23 0.03 0 383 21.0 Call 0.13 0.19 0.18 0.01 10 301 22.0 Call 0.11 0.16 0.31 0.17 0 205 23.0 Call 0.09 0.13 0.21 0.09 0 168 24.0 Call 0.08 0.12 0.13 0.03 0 221 25.0 Call 0.07 0.11 0.10 0.01 14 334 26.0 Call 0.07 0.12 0.08 -0.01 10 218 27.0 Call 0.03 0.12 0.25 0.17 0 323 28.0 Call 0.02 0.11 0.34 0.27 0 158 29.0 Call 0.02 0.10 0.30 0.23 0 211 30.0 Call 0.02 0.09 0.10 0.04 0 343 31.0 Call 0.02 0.09 0.26 0.21 0 209 32.0 Call 0.02 0.09 0.11 0.06 0 189 33.0 Call 0.01 0.07 0.24 0.19 0 42 34.0 Call 0.02 0.08 0.17 0.12 0 460 35.0 Call 0.01 0.08 0.08 0.03 0 269 36.0 Call 0.01 0.08 0.06 0.01 0 361 37.0 Call 0.02 0.07 0.05 0.01 0 278 38.0 Call 0.02 0.07 0.04 0.00 2 570 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.17 0.14 0.01 0 134 6.0 Put 0.16 0.21 0.22 0.04 0 28 7.0 Put 0.28 0.33 0.29 -0.01 0 150 8.0 Put 0.45 0.50 0.48 0.01 0 365 9.0 Put 0.68 0.75 0.76 0.04 0 506 10.0 Put 1.01 1.06 1.05 0.02 5,061 11,598 11.0 Put 1.46 1.49 1.31 -0.16 79 150 12.0 Put 1.97 2.01 1.93 -0.06 2 336 13.0 Put 2.56 2.63 2.48 -0.14 125 764 14.0 Put 3.25 3.35 3.10 -0.21 0 356 15.0 Put 4.00 4.15 3.98 -0.11 0 1,056 16.0 Put 4.80 4.95 5.00 0.08 0 1,146 17.0 Put 5.70 5.80 5.00 -0.79 0 186 18.0 Put 6.20 6.75 6.27 -0.42 0 535 19.0 Put 7.10 7.70 7.30 -0.31 0 298 20.0 Put 8.00 8.65 6.85 -1.71 0 181 21.0 Put 8.95 9.60 7.75 -1.77 0 520 22.0 Put 9.90 10.75 10.27 -0.22 0 1,057 23.0 Put 10.85 11.60 10.60 -0.86 0 618 24.0 Put 11.85 12.60 11.25 -1.19 0 161 25.0 Put 12.80 13.60 12.25 -1.18 0 711 26.0 Put 13.80 14.60 13.00 -1.42 0 66 27.0 Put 14.80 15.55 12.70 -2.71 0 147 28.0 Put 15.75 16.55 11.45 -4.95 0 47 29.0 Put 16.75 17.55 16.07 -1.32 0 172 30.0 Put 17.75 18.55 18.05 -0.34 0 106 31.0 Put 18.75 19.50 19.32 -0.06 0 5 32.0 Put 19.75 20.50 18.15 -2.23 0 72 33.0 Put 20.75 21.50 12.72 -8.65 0 260 34.0 Put 21.75 22.50 17.50 -4.87 0 193 35.0 Put 22.75 23.50 21.35 -2.02 0 327 36.0 Put 23.75 24.50 17.10 -7.26 0 844 37.0 Put 24.75 25.60 24.50 -0.86 0 1,761 38.0 Put 25.75 26.50 25.30 -1.06 0 129 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 120 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.60 10.80 10.92 0.27 0 1 2.0 Call 9.55 9.85 9.89 0.24 0 0 3.0 Call 8.60 8.80 9.11 0.46 0 1 4.0 Call 7.60 7.80 8.15 0.47 0 1 5.0 Call 6.65 6.90 6.95 0.22 0 28 6.0 Call 5.75 5.95 5.70 -0.11 0 1,114 7.0 Call 4.90 5.05 4.95 0.00 0 491 8.0 Call 4.10 4.20 4.35 0.19 0 510 9.0 Call 3.35 3.50 3.50 0.07 0 65 10.0 Call 2.74 2.83 2.75 -0.03 0 1,211 11.0 Call 2.18 2.28 2.18 -0.05 0 1,153 12.0 Call 1.72 1.80 1.78 0.00 240 387 13.0 Call 1.36 1.43 1.45 0.05 26 654 14.0 Call 1.03 1.13 1.20 0.10 106 1,159 15.0 Call 0.82 0.90 0.89 0.03 70 1,612 16.0 Call 0.64 0.71 0.77 0.08 10 543 17.0 Call 0.50 0.57 0.60 0.05 21 1,549 18.0 Call 0.40 0.46 0.43 -0.01 4 1,692 19.0 Call 0.32 0.38 0.35 -0.01 0 1,098 20.0 Call 0.25 0.32 0.29 0.00 272 3,296 21.0 Call 0.21 0.27 0.24 0.00 25 858 22.0 Call 0.18 0.23 0.20 -0.01 0 639 23.0 Call 0.15 0.19 0.20 0.02 0 997 24.0 Call 0.13 0.17 0.17 0.01 0 1,130 25.0 Call 0.11 0.15 0.15 0.01 1 3,131 26.0 Call 0.10 0.13 0.12 0.00 1 859 27.0 Call 0.09 0.12 0.14 0.03 0 349 28.0 Call 0.08 0.12 0.12 0.02 5 853 29.0 Call 0.07 0.11 0.14 0.05 0 177 30.0 Call 0.07 0.11 0.07 -0.02 14 4,117 31.0 Call 0.06 0.09 0.10 0.02 0 667 32.0 Call 0.06 0.08 0.13 0.05 0 325 33.0 Call 0.05 0.09 0.09 0.01 0 311 34.0 Call 0.05 0.08 0.08 0.01 0 865 35.0 Call 0.04 0.07 0.09 0.02 0 1,248 36.0 Call 0.04 0.07 0.09 0.03 0 371 37.0 Call 0.04 0.07 0.10 0.04 0 327 38.0 Call 0.04 0.07 0.22 0.16 0 370 39.0 Call 0.03 0.06 0.07 0.01 0 239 40.0 Call 0.03 0.06 0.06 0.00 168 3,046 41.0 Call 0.03 0.06 0.11 0.06 0 640 42.0 Call 0.03 0.06 0.04 -0.01 0 688 43.0 Call 0.03 0.06 0.07 0.02 0 1,031 44.0 Call 0.04 0.05 0.06 0.01 0 2,485 45.0 Call 0.03 0.05 0.04 -0.01 3 3,901 46.0 Call 0.03 0.05 0.10 0.05 0 572 47.0 Call 0.03 0.05 0.08 0.04 0 62 48.0 Call 0.03 0.05 0.04 0.00 0 750 49.0 Call 0.03 0.05 0.91 0.87 0 98 50.0 Call 0.02 0.05 0.11 0.07 0 2,265 51.0 Call 0.02 0.05 0.04 0.00 0 393 52.0 Call 0.02 0.05 0.06 0.02 0 328 53.0 Call 0.02 0.05 0.06 0.02 0 232 54.0 Call 0.02 0.05 0.37 0.33 0 164 55.0 Call 0.02 0.04 0.11 0.07 0 555 56.0 Call 0.02 0.04 0.18 0.14 0 293 57.0 Call 0.02 0.06 0.05 0.02 0 204 58.0 Call 0.02 0.04 0.04 0.01 0 415 59.0 Call 0.02 0.04 0.05 0.02 0 244 60.0 Call 0.02 0.04 0.03 0.00 0 3,807 61.0 Call 0.02 0.04 0.04 0.01 0 294 62.0 Call 0.02 0.04 0.05 0.02 0 367 63.0 Call 0.02 0.04 0.05 0.02 0 574 64.0 Call 0.02 0.04 0.05 0.02 0 548 65.0 Call 0.03 0.04 0.04 0.01 0 7,322 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.01 0 5,188 2.0 Put 0.01 0.09 0.02 -0.01 0 746 3.0 Put 0.01 0.10 0.06 0.00 0 280 4.0 Put 0.05 0.13 0.13 0.03 0 1,768 5.0 Put 0.14 0.17 0.17 0.00 4 1,473 6.0 Put 0.23 0.26 0.25 0.00 5 3,850 7.0 Put 0.36 0.41 0.37 -0.03 5 5,945 8.0 Put 0.56 0.61 0.58 -0.02 3 2,691 9.0 Put 0.83 0.88 0.76 -0.11 4 4,520 10.0 Put 1.18 1.23 1.10 -0.12 610 7,865 11.0 Put 1.61 1.67 1.61 -0.05 176 3,189 12.0 Put 2.13 2.20 2.18 -0.02 25 1,244 13.0 Put 2.72 2.83 2.64 -0.18 9 1,954 14.0 Put 3.40 3.55 3.50 -0.01 19 3,394 15.0 Put 3.85 4.30 4.00 -0.26 5 1,661 16.0 Put 4.65 5.10 5.01 -0.07 120 1,727 17.0 Put 5.45 5.95 5.65 -0.28 1 304 18.0 Put 6.35 6.85 6.47 -0.34 0 699 19.0 Put 7.25 7.75 7.31 -0.42 0 714 20.0 Put 8.40 8.70 8.25 -0.41 19 2,312 21.0 Put 9.10 9.65 8.90 -0.70 0 756 22.0 Put 10.05 10.60 10.23 -0.33 0 689 23.0 Put 11.00 11.60 11.30 -0.23 4 267 24.0 Put 11.90 12.55 11.75 -0.75 0 1,642 25.0 Put 12.85 13.65 13.20 -0.27 0 638 26.0 Put 13.85 14.50 13.70 -0.75 0 852 27.0 Put 15.20 15.50 15.03 -0.41 0 522 28.0 Put 15.80 16.50 15.70 -0.73 0 752 29.0 Put 16.80 17.50 17.49 0.07 0 45 30.0 Put 17.75 18.50 18.20 -0.21 0 971 31.0 Put 18.75 19.50 18.37 -1.03 0 269 32.0 Put 19.75 20.45 19.85 -0.55 0 127 33.0 Put 20.75 21.45 21.20 -0.19 0 59 34.0 Put 21.75 22.45 21.16 -1.22 0 98 35.0 Put 22.75 23.45 23.16 -0.22 1 207 36.0 Put 23.70 24.45 23.67 -0.70 0 117 37.0 Put 24.70 25.45 24.95 -0.42 0 62 38.0 Put 25.80 26.45 26.56 0.19 15 1,134 39.0 Put 26.70 27.45 26.59 -0.78 0 28 40.0 Put 27.70 28.45 28.03 -0.33 0 752 41.0 Put 28.70 29.45 28.74 -0.62 0 528 42.0 Put 29.70 30.50 30.24 -0.12 0 103 43.0 Put 30.70 31.65 30.05 -1.31 0 13 44.0 Put 31.70 32.65 21.05 -11.31 0 153 45.0 Put 32.70 33.65 33.41 0.06 0 269 46.0 Put 33.70 34.65 21.20 -13.15 0 2 47.0 Put 34.70 35.65 35.05 -0.30 0 0 48.0 Put 35.70 36.65 21.50 -14.85 0 7 49.0 Put 36.70 37.65 25.85 -11.50 0 1 50.0 Put 37.70 38.65 37.55 -0.80 0 52 51.0 Put 38.70 39.65 28.85 -10.50 0 10 52.0 Put 39.70 40.65 26.50 -13.85 0 0 53.0 Put 40.70 41.60 27.50 -13.85 0 0 54.0 Put 41.70 42.65 28.35 -14.00 0 0 55.0 Put 42.70 43.65 29.30 -14.05 0 0 56.0 Put 43.70 44.70 37.00 -7.35 0 0 57.0 Put 44.70 45.65 32.40 -12.95 0 0 58.0 Put 45.70 46.70 0.00 0.00 0 0 59.0 Put 46.70 47.65 34.20 -13.15 0 0 60.0 Put 47.70 48.65 44.90 -3.45 0 1,726 61.0 Put 48.70 49.70 46.05 -3.30 0 481 62.0 Put 49.70 50.90 46.95 -3.40 0 285 63.0 Put 50.70 51.90 37.10 -14.25 0 2 64.0 Put 51.70 52.65 38.00 -14.35 0 0 65.0 Put 52.70 53.70 52.56 -0.79 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 176 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.55 10.80 0.00 0.00 0 0 2.0 Call 9.55 9.85 0.00 0.00 0 0 3.0 Call 8.60 8.80 11.32 2.66 0 1 4.0 Call 7.65 7.85 10.38 2.67 0 1 5.0 Call 6.70 6.95 0.00 0.00 0 0 6.0 Call 5.85 6.05 0.00 0.00 0 0 7.0 Call 5.05 5.20 5.25 0.13 0 26 8.0 Call 4.30 4.50 7.45 3.07 0 1 9.0 Call 3.65 3.80 5.15 1.42 0 0 10.0 Call 3.10 3.20 3.41 0.28 3 52 11.0 Call 2.59 2.68 2.68 0.05 10 729 12.0 Call 2.16 2.24 2.17 -0.03 34 476 13.0 Call 1.79 1.88 1.92 0.08 9 129 14.0 Call 1.48 1.57 1.44 -0.08 0 159 15.0 Call 1.23 1.32 1.35 0.06 103 379 16.0 Call 1.02 1.12 1.15 0.06 7 265 17.0 Call 0.86 0.95 1.00 0.08 0 297 18.0 Call 0.72 0.81 0.79 0.01 1 392 19.0 Call 0.61 0.69 0.62 -0.04 22 75 20.0 Call 0.52 0.60 0.62 0.05 250 946 21.0 Call 0.44 0.52 0.60 0.11 0 208 22.0 Call 0.38 0.46 0.61 0.19 0 51 23.0 Call 0.33 0.40 0.78 0.40 0 19 24.0 Call 0.29 0.36 0.39 0.05 0 5 25.0 Call 0.25 0.32 0.29 0.00 1 322 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.04 0.07 0.00 0.00 0 0 2.0 Put 0.04 0.11 0.00 0.00 0 0 3.0 Put 0.03 0.15 0.12 0.03 0 337 4.0 Put 0.10 0.22 0.16 -0.01 0 3 5.0 Put 0.23 0.29 0.27 0.00 0 815 6.0 Put 0.37 0.44 0.36 -0.05 0 635 7.0 Put 0.57 0.64 0.61 0.00 0 1,527 8.0 Put 0.83 0.91 0.90 0.03 0 1,115 9.0 Put 1.16 1.24 1.19 -0.03 0 1,425 10.0 Put 1.56 1.65 1.59 -0.01 26 1,486 11.0 Put 2.04 2.13 2.00 -0.09 10 59 12.0 Put 2.59 2.66 2.70 0.05 0 376 13.0 Put 3.15 3.30 3.20 -0.08 20 1,366 14.0 Put 3.85 4.00 4.02 0.07 0 159 15.0 Put 4.35 4.75 4.66 -0.04 0 77 16.0 Put 5.10 5.50 5.45 -0.04 0 29 17.0 Put 5.85 6.35 5.45 -0.86 0 20 18.0 Put 6.70 7.20 5.77 -1.38 0 482 19.0 Put 7.55 8.05 7.65 -0.38 0 152 20.0 Put 8.45 8.95 8.68 -0.24 0 523 21.0 Put 9.30 9.85 9.90 0.06 0 459 22.0 Put 10.20 10.80 9.80 -0.97 0 1 23.0 Put 11.15 11.75 11.12 -0.59 0 1 24.0 Put 12.10 12.70 12.06 -0.60 0 188 25.0 Put 13.05 13.65 13.50 -0.12 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 190 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.55 7.05 8.40 1.58 0 1 6.0 Call 5.70 6.20 6.00 0.03 0 15 7.0 Call 5.10 5.25 5.35 0.17 34 0 8.0 Call 4.35 4.60 4.91 0.45 0 32 9.0 Call 3.75 3.95 6.31 2.49 0 2 10.0 Call 3.15 3.35 3.55 0.31 0 183 11.0 Call 2.67 2.80 2.86 0.12 7 13 12.0 Call 2.25 2.37 2.30 0.00 0 46 13.0 Call 1.88 2.00 2.28 0.36 0 231 14.0 Call 1.58 1.69 1.68 0.02 0 30 15.0 Call 1.27 1.43 1.61 0.22 0 230 16.0 Call 1.10 1.23 2.08 0.90 0 355 17.0 Call 0.92 1.04 1.25 0.25 0 556 18.0 Call 0.81 0.90 0.93 0.07 0 130 19.0 Call 0.68 0.78 0.80 0.08 2 68 20.0 Call 0.58 0.63 0.61 -0.02 3 566 21.0 Call 0.51 0.59 0.93 0.38 0 282 22.0 Call 0.44 0.51 0.48 0.00 10 713 23.0 Call 0.38 0.45 0.43 0.01 15 37 24.0 Call 0.34 0.40 0.78 0.41 0 140 25.0 Call 0.30 0.36 0.32 -0.01 0 2,972 26.0 Call 0.27 0.32 0.67 0.37 0 111 27.0 Call 0.24 0.29 0.47 0.20 0 57 28.0 Call 0.21 0.26 0.37 0.13 0 1,773 29.0 Call 0.19 0.24 0.32 0.09 0 87 30.0 Call 0.19 0.29 0.37 0.16 0 401 31.0 Call 0.16 0.27 0.17 -0.03 0 14 32.0 Call 0.13 0.26 0.25 0.06 0 67 33.0 Call 0.14 0.24 0.24 0.06 0 59 34.0 Call 0.11 0.23 0.13 -0.03 0 5 35.0 Call 0.12 0.22 0.15 -0.01 0 425 36.0 Call 0.11 0.22 0.15 0.00 1 10 37.0 Call 0.10 0.21 0.15 0.01 45 275 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.22 0.34 0.28 0.00 34 2,248 6.0 Put 0.39 0.49 0.50 0.06 0 347 7.0 Put 0.60 0.70 0.60 -0.05 1 1,349 8.0 Put 0.87 0.97 0.88 -0.05 1 644 9.0 Put 1.22 1.31 1.12 -0.16 0 321 10.0 Put 1.63 1.76 1.65 -0.04 0 169 11.0 Put 2.12 2.22 2.14 -0.04 0 84 12.0 Put 2.68 2.77 2.61 -0.11 0 114 13.0 Put 3.30 3.40 3.23 -0.10 0 608 14.0 Put 3.95 4.10 3.54 -0.51 0 61 15.0 Put 4.65 4.85 4.15 -0.62 0 155 16.0 Put 5.45 5.60 5.22 -0.32 0 76 17.0 Put 6.25 6.40 5.15 -1.21 0 297 18.0 Put 6.75 7.25 6.37 -0.83 0 73 19.0 Put 7.60 8.15 7.09 -0.96 0 368 20.0 Put 8.50 9.05 9.05 0.09 0 60 21.0 Put 9.40 9.95 10.00 0.13 3 202 22.0 Put 10.25 10.90 6.85 -3.94 0 3 23.0 Put 11.20 11.85 11.90 0.18 0 407 24.0 Put 12.15 12.80 6.01 -6.65 0 4 25.0 Put 13.05 13.85 12.50 -1.12 0 5 26.0 Put 14.05 14.85 12.05 -2.53 0 6 27.0 Put 15.00 15.80 12.80 -2.75 0 21 28.0 Put 15.95 16.75 12.22 -4.30 0 2 29.0 Put 16.90 17.70 0.00 0.00 0 0 30.0 Put 17.85 18.80 18.10 -0.38 0 15 31.0 Put 18.80 19.80 0.00 0.00 0 0 32.0 Put 19.80 20.65 18.25 -2.20 0 10 33.0 Put 20.80 21.65 11.00 -10.44 0 2 34.0 Put 21.75 22.60 12.10 -10.32 0 1 35.0 Put 22.75 23.70 22.04 -1.37 0 76 36.0 Put 23.75 24.60 22.62 -1.79 0 74 37.0 Put 24.75 25.60 24.00 -1.40 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 281 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.10 4.35 4.40 0.30 0 615 10.0 Call 3.60 3.80 3.95 0.48 0 22 11.0 Call 3.15 3.35 3.40 0.25 125 178 12.0 Call 2.72 2.93 2.95 0.12 2 21 13.0 Call 2.34 2.59 2.56 0.05 1 896 14.0 Call 2.12 2.29 3.05 0.85 0 14 15.0 Call 1.82 2.01 2.30 0.42 0 68 16.0 Call 1.62 1.78 1.82 0.13 4 177 17.0 Call 1.41 1.58 1.58 0.08 1 1,547 18.0 Call 1.22 1.41 1.35 0.03 110 2,020 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.17 1.89 1.90 0.05 0 404 10.0 Put 1.64 2.56 1.99 -0.23 14 208 11.0 Put 2.09 3.50 3.12 0.23 0 22 12.0 Put 2.62 4.05 3.40 -0.15 0 28 13.0 Put 3.15 4.70 3.58 -0.64 7 65 14.0 Put 3.60 5.40 3.61 -1.28 0 3 15.0 Put 4.25 6.10 5.01 -0.54 0 34 16.0 Put 5.35 6.85 6.05 -0.29 4 4 17.0 Put 5.80 7.65 6.55 -0.58 0 1 18.0 Put 7.15 7.85 7.60 -0.34 0 22 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 484 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.50 10.95 12.00 1.35 0 14 2.0 Call 9.55 9.95 10.45 0.78 0 16 3.0 Call 8.65 9.05 8.85 0.05 0 39 4.0 Call 7.80 8.20 8.10 0.12 0 4 5.0 Call 7.10 7.50 8.37 1.04 0 85 6.0 Call 6.40 6.85 8.35 1.67 0 29 7.0 Call 5.80 6.25 5.95 -0.10 0 512 8.0 Call 5.25 5.70 5.52 0.07 0 515 9.0 Call 4.75 5.20 4.95 -0.02 0 330 10.0 Call 4.30 4.75 4.56 0.07 27 785 11.0 Call 4.00 4.35 4.22 0.09 4 2,073 12.0 Call 3.55 4.00 3.77 0.00 86 5,509 13.0 Call 3.20 3.55 3.47 0.06 77 6,096 14.0 Call 2.95 3.25 3.10 -0.03 10 4,504 15.0 Call 2.75 3.00 2.85 -0.01 10 6,812 16.0 Call 2.55 2.76 2.70 0.05 1 483 17.0 Call 2.32 2.80 2.95 0.51 0 268 18.0 Call 2.15 2.37 2.41 0.19 0 361 19.0 Call 1.95 2.48 2.20 0.14 0 372 20.0 Call 1.84 2.01 2.01 0.11 72 4,728 21.0 Call 1.67 1.97 1.91 0.12 1 287 22.0 Call 1.47 1.85 1.78 0.10 0 273 23.0 Call 1.44 1.78 1.56 -0.01 0 318 24.0 Call 1.34 1.61 1.74 0.27 0 321 25.0 Call 1.28 1.50 1.48 0.11 1 2,979 26.0 Call 1.03 1.44 1.26 -0.02 0 674 27.0 Call 1.13 1.33 1.85 0.67 0 471 28.0 Call 1.06 1.27 2.42 1.28 0 363 29.0 Call 0.94 1.22 1.15 0.06 0 498 30.0 Call 1.00 1.13 1.02 -0.03 12 2,182 31.0 Call 0.85 1.35 1.18 0.18 0 300 32.0 Call 0.85 1.11 0.90 -0.06 0 225 33.0 Call 0.76 1.28 0.98 0.05 0 242 34.0 Call 0.30 1.33 1.00 0.10 0 398 35.0 Call 0.50 1.49 0.99 0.11 16 2,213 36.0 Call 0.45 1.85 0.75 -0.10 1 210 37.0 Call 0.25 1.35 1.06 0.24 0 96 38.0 Call 0.55 1.78 0.75 -0.04 0 704 39.0 Call 0.55 1.76 0.93 0.16 0 191 40.0 Call 0.61 0.95 0.90 0.16 5 3,601 41.0 Call 0.19 1.02 1.02 0.31 5 63 42.0 Call 0.01 1.26 0.46 -0.23 0 371 43.0 Call 0.18 1.21 0.87 0.21 0 509 44.0 Call 0.15 1.45 0.65 0.02 0 120 45.0 Call 0.45 0.70 0.70 0.10 11 1,771 46.0 Call 0.14 1.58 0.55 -0.03 0 57 47.0 Call 0.13 1.57 0.70 0.13 0 37 48.0 Call 0.13 1.55 0.65 0.10 0 49 49.0 Call 0.12 1.53 1.58 1.04 0 29 50.0 Call 0.31 0.80 0.59 0.06 30 1,852 51.0 Call 0.12 0.81 0.55 0.03 0 86 52.0 Call 0.11 1.49 0.65 0.14 0 49 53.0 Call 0.10 1.48 0.65 0.15 20 50 54.0 Call 0.09 1.47 0.55 0.05 0 22 55.0 Call 0.09 1.46 0.58 0.08 20 1,380 56.0 Call 0.08 1.45 0.48 -0.01 0 61 57.0 Call 0.08 1.44 0.58 0.09 0 9 58.0 Call 0.03 1.43 0.52 0.03 0 40 59.0 Call 0.09 1.42 0.56 0.08 0 26 60.0 Call 0.32 0.59 0.40 -0.08 0 792 61.0 Call 0.15 0.75 0.50 0.02 0 16 62.0 Call 0.22 0.70 0.50 0.02 0 223 63.0 Call 0.15 0.65 0.40 -0.07 0 561 64.0 Call 0.10 0.60 0.45 -0.02 0 74 65.0 Call 0.31 0.49 0.49 0.02 61 9,703 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.11 0.25 0.20 0.03 0 872 3.0 Put 0.05 0.42 0.33 -0.03 0 483 4.0 Put 0.07 0.89 0.56 0.01 0 31 5.0 Put 0.55 0.92 0.75 -0.15 13 458 6.0 Put 1.01 1.99 1.20 -0.04 0 121 7.0 Put 0.96 1.93 1.57 -0.01 0 99 8.0 Put 1.02 2.79 1.80 -0.16 0 1,735 9.0 Put 1.62 3.25 2.31 -0.14 0 194 10.0 Put 2.59 3.10 2.78 -0.15 3 755 11.0 Put 2.58 3.85 3.44 -0.10 0 353 12.0 Put 3.15 4.50 4.12 -0.03 0 336 13.0 Put 3.75 5.60 4.90 0.14 0 154 14.0 Put 4.40 6.25 3.55 -1.89 0 331 15.0 Put 5.10 6.50 6.15 0.00 10 629 16.0 Put 5.80 7.70 6.60 -0.30 0 251 17.0 Put 6.55 8.50 7.50 -0.16 0 115 18.0 Put 7.35 9.25 8.30 -0.12 0 212 19.0 Put 8.10 9.55 8.35 -0.88 0 105 20.0 Put 8.95 10.90 9.75 -0.29 0 295 21.0 Put 9.75 11.75 11.65 0.74 0 257 22.0 Put 10.60 12.60 10.80 -0.98 0 160 23.0 Put 12.15 13.45 12.55 -0.10 1 95 24.0 Put 12.35 13.70 13.30 -0.22 0 117 25.0 Put 13.25 15.20 14.50 0.09 0 1,669 26.0 Put 14.15 15.95 15.04 -0.26 0 178 27.0 Put 15.05 17.00 16.23 0.04 0 347 28.0 Put 16.00 17.90 17.55 0.42 0 138 29.0 Put 16.90 18.85 17.53 -0.54 0 97 30.0 Put 17.85 19.75 19.20 0.19 0 182 31.0 Put 18.80 20.70 18.89 -1.07 0 7 32.0 Put 19.75 21.60 20.25 -0.65 0 166 33.0 Put 20.70 22.55 21.28 -0.58 0 9 34.0 Put 21.70 23.50 21.61 -1.22 0 11 35.0 Put 22.65 24.45 23.95 0.16 1 115 36.0 Put 23.60 25.40 25.02 0.27 0 53 37.0 Put 24.60 26.35 23.59 -2.13 0 12 38.0 Put 25.55 27.25 25.10 -1.59 0 54 39.0 Put 26.55 28.25 26.50 -1.16 0 35 40.0 Put 27.55 29.20 28.70 0.07 0 1,017 41.0 Put 28.55 30.15 29.67 0.07 0 22 42.0 Put 29.50 31.10 28.24 -2.33 0 242 43.0 Put 30.50 32.10 30.00 -1.54 0 38 44.0 Put 31.50 33.05 24.79 -7.73 0 40 45.0 Put 32.45 34.05 33.56 0.07 0 21 46.0 Put 33.40 35.00 32.28 -2.19 0 9 47.0 Put 34.40 35.95 33.06 -2.40 0 90 48.0 Put 35.40 36.95 34.27 -2.17 0 125 49.0 Put 36.40 38.35 33.70 -3.73 0 16 50.0 Put 37.40 39.35 38.35 -0.07 0 43 51.0 Put 38.35 40.35 37.14 -2.27 0 5 52.0 Put 39.35 41.35 38.59 -1.81 0 131 53.0 Put 40.30 42.40 0.00 0.00 0 0 54.0 Put 41.25 43.40 40.68 -1.71 0 204 55.0 Put 42.25 44.40 41.32 -2.07 0 11 56.0 Put 43.20 45.45 42.03 -2.35 0 397 57.0 Put 44.15 46.45 43.50 -1.88 0 0 58.0 Put 45.15 47.50 36.59 -9.78 0 8 59.0 Put 46.10 48.50 45.60 -1.77 0 1 60.0 Put 47.10 49.55 46.24 -2.13 0 409 61.0 Put 48.05 50.55 36.45 -12.92 0 154 62.0 Put 49.05 51.60 40.25 -10.11 0 9 63.0 Put 50.00 52.60 40.30 -11.06 0 120 64.0 Put 51.00 53.65 0.00 0.00 0 0 65.0 Put 51.95 54.65 50.70 -2.66 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 848 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.95 11.45 10.60 -0.35 4 5 2.0 Call 8.95 10.65 0.00 0.00 0 0 3.0 Call 8.10 9.95 9.42 0.09 0 2 4.0 Call 7.65 9.30 8.80 0.20 0 3 5.0 Call 6.60 8.85 7.80 -0.24 1 5 6.0 Call 6.00 8.35 7.50 -0.02 0 3 7.0 Call 5.55 7.85 7.00 -0.05 0 4 8.0 Call 5.05 7.45 6.96 0.31 0 3 9.0 Call 5.20 6.90 6.00 -0.25 1 1 10.0 Call 5.10 6.70 5.45 -0.41 140 255 11.0 Call 3.95 6.40 0.00 0.00 0 0 12.0 Call 4.50 5.25 4.75 -0.32 32 77 13.0 Call 4.15 5.85 4.55 -0.26 0 89 14.0 Call 3.15 5.60 4.26 -0.29 0 5 15.0 Call 3.00 5.40 4.30 0.01 0 89 16.0 Call 2.69 5.20 3.72 -0.31 0 5 17.0 Call 2.49 5.00 3.50 -0.28 0 7 18.0 Call 2.32 4.85 3.50 -0.12 1 3 19.0 Call 2.15 4.70 0.00 0.00 0 0 20.0 Call 3.10 4.55 3.20 -0.19 1 0 21.0 Call 1.86 4.40 0.00 0.00 0 0 22.0 Call 1.73 4.30 0.00 0.00 0 0 23.0 Call 2.70 4.15 2.82 -0.23 0 42 24.0 Call 2.19 3.90 0.00 0.00 0 0 25.0 Call 2.80 3.95 2.80 -0.03 133 136 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.89 0.00 0.00 0 0 2.0 Put 0.15 1.15 0.50 -0.04 0 1 3.0 Put 0.00 1.44 0.00 0.00 0 0 4.0 Put 0.05 1.79 0.00 0.00 0 0 5.0 Put 0.40 2.18 0.00 0.00 0 0 6.0 Put 0.81 2.63 0.00 0.00 0 0 7.0 Put 1.26 3.10 0.00 0.00 0 0 8.0 Put 1.76 3.65 0.00 0.00 0 0 9.0 Put 2.29 4.20 2.70 -0.54 0 1 10.0 Put 2.85 4.80 3.84 0.05 0 6 11.0 Put 3.45 5.45 4.42 0.09 0 0 12.0 Put 4.10 5.50 4.80 -0.07 10 21 13.0 Put 4.75 6.80 6.13 0.57 0 3 14.0 Put 5.40 7.50 5.95 -0.30 0 1 15.0 Put 6.10 8.25 7.03 0.09 0 8 16.0 Put 6.85 9.00 0.00 0.00 0 0 17.0 Put 7.55 9.80 7.77 -0.55 0 5 18.0 Put 8.30 10.55 0.00 0.00 0 0 19.0 Put 9.10 10.65 0.00 0.00 0 0 20.0 Put 9.90 11.75 0.00 0.00 0 0 21.0 Put 10.70 13.05 11.15 -0.51 0 12 22.0 Put 11.50 13.85 0.00 0.00 0 0 23.0 Put 12.35 14.70 13.18 -0.19 0 6 24.0 Put 13.20 15.55 13.45 -0.77 0 1 25.0 Put 14.00 16.45 14.55 -0.53 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. September 23, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.68 11.73 11.87 0.00 0.00 1400X800 0.00 0.00 16,549 Fri Sep 23 2022 6:09:30 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 23 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.80 7.00 8.04 0.00 0 0 6.0 Call 5.80 5.95 0.00 0.00 0 0 7.0 Call 4.80 5.00 4.67 0.00 0 2 7.5 Call 4.30 4.45 0.00 0.00 0 0 8.0 Call 3.80 3.95 3.67 0.00 0 1 8.5 Call 3.30 3.50 3.25 0.00 0 30 9.0 Call 2.80 3.05 2.96 0.00 0 5 9.5 Call 2.33 2.46 2.37 0.00 0 2 10.0 Call 1.78 2.01 1.70 0.00 0 21 10.5 Call 1.32 1.48 1.19 0.00 0 7 11.0 Call 0.88 0.97 0.89 0.00 0 925 11.5 Call 0.44 0.51 0.52 0.00 0 658 12.0 Call 0.12 0.15 0.14 0.00 0 4,387 12.5 Call 0.02 0.04 0.03 0.00 0 5,142 13.0 Call 0.01 0.02 0.01 0.00 0 3,250 13.5 Call 0.00 0.02 0.01 0.00 0 1,002 14.0 Call 0.00 0.01 0.01 0.00 0 1,100 14.5 Call 0.00 0.01 0.01 0.00 0 1,114 15.0 Call 0.00 0.01 0.01 0.00 0 1,284 15.5 Call 0.00 0.01 0.01 0.00 0 1,562 16.0 Call 0.00 0.02 0.01 0.00 0 1,094 16.5 Call 0.00 0.03 0.01 0.00 0 64 17.0 Call 0.00 0.02 0.01 0.00 0 146 17.5 Call 0.00 0.02 0.03 0.00 0 641 18.0 Call 0.00 0.02 0.04 0.00 0 24 18.5 Call 0.00 0.02 0.02 0.00 0 113 19.0 Call 0.00 0.02 0.02 0.00 0 7 19.5 Call 0.00 0.02 0.03 0.00 0 32 20.0 Call 0.00 0.03 0.02 0.00 0 81 21.0 Call 0.00 0.03 0.02 0.00 0 6 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.04 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.03 0.00 0 26 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.01 0.00 0 52 7.5 Put 0.00 0.02 0.01 0.00 0 15 8.0 Put 0.00 0.01 0.01 0.00 0 626 8.5 Put 0.00 0.01 0.01 0.00 0 647 9.0 Put 0.00 0.01 0.03 0.00 0 3,103 9.5 Put 0.00 0.01 0.01 0.00 0 6,276 10.0 Put 0.01 0.02 0.01 0.00 0 3,830 10.5 Put 0.02 0.03 0.03 0.00 0 4,493 11.0 Put 0.03 0.04 0.04 0.00 0 11,092 11.5 Put 0.07 0.09 0.08 0.00 0 25,882 12.0 Put 0.24 0.28 0.24 0.00 0 3,207 12.5 Put 0.60 0.69 0.60 0.00 0 5,652 13.0 Put 1.07 1.20 1.14 0.00 0 818 13.5 Put 1.61 1.67 1.59 0.00 0 1,076 14.0 Put 2.08 2.20 2.09 0.00 0 146 14.5 Put 2.55 2.70 2.84 0.00 0 174 15.0 Put 3.05 3.20 3.32 0.00 0 72 15.5 Put 3.55 3.70 3.93 0.00 0 233 16.0 Put 4.00 4.20 4.20 0.00 0 18 16.5 Put 4.55 4.70 4.28 0.00 0 1 17.0 Put 5.05 5.20 5.20 0.00 0 1 17.5 Put 5.50 5.70 5.78 0.00 0 43 18.0 Put 6.00 6.20 6.05 0.00 0 7 18.5 Put 6.55 6.75 6.75 0.00 0 21 19.0 Put 7.00 7.20 7.21 0.00 0 1 19.5 Put 7.50 7.70 5.30 0.00 0 33 20.0 Put 8.05 8.20 8.00 0.00 0 22 21.0 Put 9.05 9.20 9.05 0.00 0 0 22.0 Put 10.05 10.20 9.89 0.00 0 0 23.0 Put 11.00 11.20 11.22 0.00 0 10 24.0 Put 12.05 12.20 10.75 0.00 0 3 25.0 Put 13.00 13.20 13.00 0.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 30 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 7.20 8.82 0.00 0 10 6.0 Call 5.80 6.10 6.05 0.00 0 2 7.0 Call 4.75 5.05 4.68 0.00 0 25 8.0 Call 3.80 4.10 3.65 0.00 0 14 8.5 Call 2.64 3.80 0.00 0.00 0 0 9.0 Call 2.86 3.15 2.85 0.00 0 5 9.5 Call 2.01 2.68 0.00 0.00 0 0 10.0 Call 1.92 2.06 1.79 0.00 0 171 10.5 Call 1.05 2.16 0.00 0.00 0 0 11.0 Call 1.08 1.14 1.10 0.00 0 207 11.5 Call 0.72 0.77 0.78 0.00 0 0 12.0 Call 0.44 0.48 0.46 0.00 0 3,759 12.5 Call 0.24 0.28 0.26 0.00 0 0 13.0 Call 0.13 0.15 0.14 0.00 0 2,538 13.5 Call 0.07 0.09 0.09 0.00 0 0 14.0 Call 0.04 0.05 0.04 0.00 0 2,698 14.5 Call 0.01 0.05 0.05 0.00 0 0 15.0 Call 0.02 0.03 0.03 0.00 0 1,996 16.0 Call 0.01 0.02 0.02 0.00 0 1,374 17.0 Call 0.00 0.03 0.02 0.00 0 1,190 18.0 Call 0.00 0.03 0.01 0.00 0 1,714 19.0 Call 0.00 0.01 0.01 0.00 0 407 20.0 Call 0.00 0.03 0.02 0.00 0 1,344 21.0 Call 0.00 0.02 0.02 0.00 0 240 22.0 Call 0.00 0.03 0.02 0.00 0 492 23.0 Call 0.00 0.03 0.02 0.00 0 280 24.0 Call 0.00 0.03 0.06 0.00 0 337 25.0 Call 0.00 0.03 0.01 0.00 0 1,026 26.0 Call 0.00 0.03 0.02 0.00 0 633 27.0 Call 0.00 0.03 0.03 0.00 0 203 28.0 Call 0.00 0.03 0.05 0.00 0 180 29.0 Call 0.00 0.03 0.09 0.00 0 400 30.0 Call 0.00 0.03 0.01 0.00 0 828 31.0 Call 0.00 0.03 0.06 0.00 0 496 32.0 Call 0.00 0.03 0.02 0.00 0 1,348 33.0 Call 0.00 0.03 0.19 0.00 0 788 34.0 Call 0.00 0.03 0.02 0.00 0 194 35.0 Call 0.00 0.03 0.10 0.00 0 154 36.0 Call 0.00 0.03 0.01 0.00 0 339 37.0 Call 0.00 0.03 0.01 0.00 0 188 38.0 Call 0.00 0.03 0.05 0.00 0 469 39.0 Call 0.00 0.03 0.04 0.00 0 165 40.0 Call 0.00 0.03 0.05 0.00 0 252 41.0 Call 0.00 0.03 0.05 0.00 0 641 42.0 Call 0.00 0.03 0.01 0.00 0 109 43.0 Call 0.00 0.03 0.15 0.00 0 225 44.0 Call 0.00 0.02 0.02 0.00 0 690 45.0 Call 0.00 0.03 0.01 0.00 0 166 46.0 Call 0.00 0.03 0.21 0.00 0 6 47.0 Call 0.00 0.03 0.04 0.00 0 44 48.0 Call 0.00 0.03 0.05 0.00 0 10 49.0 Call 0.00 0.03 0.18 0.00 0 9 50.0 Call 0.00 0.03 0.04 0.00 0 539 51.0 Call 0.00 0.03 0.26 0.00 0 227 52.0 Call 0.00 0.03 0.01 0.00 0 71 53.0 Call 0.00 0.03 0.07 0.00 0 35 54.0 Call 0.00 0.03 0.07 0.00 0 12 55.0 Call 0.00 0.03 0.16 0.00 0 127 56.0 Call 0.00 0.01 0.03 0.00 0 550 60.0 Call 0.00 0.05 0.01 0.00 0 292 65.0 Call 0.00 0.05 0.01 0.00 0 2,696 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.01 0.00 0 5,796 6.0 Put 0.00 0.03 0.05 0.00 0 95 7.0 Put 0.01 0.02 0.01 0.00 0 1,149 8.0 Put 0.02 0.04 0.02 0.00 0 652 8.5 Put 0.01 0.46 0.04 0.00 0 0 9.0 Put 0.05 0.06 0.05 0.00 0 3,517 9.5 Put 0.07 0.08 0.08 0.00 0 0 10.0 Put 0.10 0.11 0.11 0.00 0 32,567 10.5 Put 0.15 0.17 0.15 0.00 0 0 11.0 Put 0.23 0.25 0.23 0.00 0 15,565 11.5 Put 0.35 0.39 0.37 0.00 0 0 12.0 Put 0.55 0.60 0.56 0.00 0 6,470 12.5 Put 0.85 0.92 0.88 0.00 0 0 13.0 Put 1.18 1.32 1.33 0.00 0 4,231 13.5 Put 1.49 1.92 1.65 0.00 0 0 14.0 Put 2.11 2.26 2.18 0.00 0 6,114 14.5 Put 2.02 3.40 0.00 0.00 0 0 15.0 Put 3.05 3.20 3.35 0.00 0 1,244 16.0 Put 4.05 4.25 4.40 0.00 0 937 17.0 Put 5.05 5.15 5.00 0.00 0 689 18.0 Put 5.95 6.20 6.00 0.00 0 1,211 19.0 Put 7.05 7.25 7.30 0.00 0 1,375 20.0 Put 8.05 8.25 8.15 0.00 0 6,335 21.0 Put 8.95 9.25 9.40 0.00 0 816 22.0 Put 10.00 10.25 10.19 0.00 0 431 23.0 Put 10.95 11.25 10.59 0.00 0 391 24.0 Put 11.95 12.20 12.18 0.00 0 374 25.0 Put 13.00 13.20 11.15 0.00 0 727 26.0 Put 14.00 14.25 13.95 0.00 0 169 27.0 Put 15.05 15.20 15.40 0.00 0 64 28.0 Put 16.00 16.20 15.95 0.00 0 299 29.0 Put 17.05 17.25 17.40 0.00 0 50 30.0 Put 17.90 18.60 18.98 0.00 0 132 31.0 Put 18.95 19.50 17.95 0.00 0 178 32.0 Put 19.85 20.60 20.10 0.00 0 118 33.0 Put 20.85 21.50 21.98 0.00 0 110 34.0 Put 21.95 22.50 22.11 0.00 0 99 35.0 Put 22.90 23.60 23.00 0.00 0 27 36.0 Put 23.95 24.60 23.60 0.00 0 3 37.0 Put 24.80 25.60 24.75 0.00 0 1 38.0 Put 25.90 26.55 20.58 0.00 0 1 39.0 Put 26.85 27.55 26.55 0.00 0 6 40.0 Put 27.90 28.55 27.22 0.00 0 5 41.0 Put 28.90 29.50 29.00 0.00 0 2 42.0 Put 29.95 30.55 18.40 0.00 0 17 43.0 Put 30.85 31.55 19.32 0.00 0 19 44.0 Put 31.95 32.50 29.95 0.00 0 0 45.0 Put 32.95 33.50 30.60 0.00 0 10 46.0 Put 33.90 34.50 21.40 0.00 0 23 47.0 Put 34.80 35.55 24.50 0.00 0 5 48.0 Put 35.80 36.55 23.05 0.00 0 0 49.0 Put 36.80 37.55 34.70 0.00 0 0 50.0 Put 37.85 38.50 34.85 0.00 0 1,163 51.0 Put 38.80 39.50 0.00 0.00 0 0 52.0 Put 39.85 40.50 26.60 0.00 0 0 53.0 Put 40.80 41.55 0.00 0.00 0 0 54.0 Put 41.85 42.55 31.05 0.00 0 0 55.0 Put 42.85 43.50 31.34 0.00 0 0 56.0 Put 43.85 44.55 29.35 0.00 0 0 60.0 Put 47.80 48.65 34.50 0.00 0 0 65.0 Put 52.80 53.70 38.20 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.80 7.00 0.00 0.00 0 0 6.0 Call 5.80 6.05 0.00 0.00 0 0 7.0 Call 4.80 5.00 0.00 0.00 0 0 7.5 Call 4.35 4.50 0.00 0.00 0 0 8.0 Call 3.85 4.00 4.12 0.00 0 0 8.5 Call 3.35 3.55 0.00 0.00 0 0 9.0 Call 2.87 3.10 2.99 0.00 0 0 9.5 Call 2.45 2.56 2.56 0.00 0 11 10.0 Call 2.01 2.13 1.92 0.00 0 6 10.5 Call 1.59 1.69 1.56 0.00 0 3 11.0 Call 1.21 1.34 1.22 0.00 0 97 11.5 Call 0.86 0.94 0.94 0.00 0 142 12.0 Call 0.59 0.66 0.70 0.00 0 266 12.5 Call 0.39 0.45 0.43 0.00 0 528 13.0 Call 0.26 0.29 0.27 0.00 0 209 13.5 Call 0.16 0.19 0.16 0.00 0 176 14.0 Call 0.10 0.11 0.12 0.00 0 506 14.5 Call 0.06 0.08 0.07 0.00 0 326 15.0 Call 0.04 0.06 0.05 0.00 0 252 15.5 Call 0.03 0.04 0.04 0.00 0 61 16.0 Call 0.02 0.04 0.04 0.00 0 25 16.5 Call 0.02 0.03 0.02 0.00 0 40 17.0 Call 0.01 0.03 0.03 0.00 0 87 17.5 Call 0.00 0.03 0.03 0.00 0 9 18.0 Call 0.00 0.02 0.05 0.00 0 37 18.5 Call 0.00 0.03 0.03 0.00 0 3 19.0 Call 0.01 0.02 0.06 0.00 0 6 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.04 0.00 0 35 6.0 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.01 0.03 0.02 0.00 0 309 7.5 Put 0.02 0.04 0.03 0.00 0 3 8.0 Put 0.04 0.05 0.05 0.00 0 29 8.5 Put 0.06 0.08 0.09 0.00 0 28 9.0 Put 0.09 0.11 0.10 0.00 0 213 9.5 Put 0.13 0.15 0.15 0.00 0 495 10.0 Put 0.19 0.20 0.20 0.00 0 12,735 10.5 Put 0.27 0.29 0.28 0.00 0 2,749 11.0 Put 0.36 0.40 0.38 0.00 0 1,943 11.5 Put 0.52 0.56 0.54 0.00 0 2,323 12.0 Put 0.74 0.79 0.75 0.00 0 5,517 12.5 Put 1.00 1.09 1.01 0.00 0 1,752 13.0 Put 1.36 1.45 1.40 0.00 0 317 13.5 Put 1.75 1.86 1.83 0.00 0 51 14.0 Put 2.16 2.28 2.20 0.00 0 191 14.5 Put 2.61 2.76 2.90 0.00 0 13 15.0 Put 3.10 3.25 3.15 0.00 0 24 15.5 Put 3.55 3.75 3.95 0.00 0 11 16.0 Put 4.05 4.25 4.22 0.00 0 57 16.5 Put 4.55 4.70 4.85 0.00 0 26 17.0 Put 5.00 5.20 5.00 0.00 0 1 17.5 Put 5.50 5.70 5.52 0.00 0 6 18.0 Put 6.00 6.25 0.00 0.00 0 0 18.5 Put 6.50 6.70 5.52 0.00 0 2 19.0 Put 7.00 7.20 0.00 0.00 0 0 20.0 Put 8.00 8.20 8.31 0.00 0 2 21.0 Put 9.00 9.25 8.57 0.00 0 0 22.0 Put 10.00 10.20 0.00 0.00 0 0 23.0 Put 11.00 11.20 10.59 0.00 0 0 24.0 Put 12.00 12.20 0.00 0.00 0 0 25.0 Put 12.95 13.20 12.87 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.80 7.05 0.00 0.00 0 0 7.0 Call 4.85 5.05 0.00 0.00 0 0 7.5 Call 4.25 4.60 0.00 0.00 0 0 8.0 Call 3.80 4.10 0.00 0.00 0 0 8.5 Call 3.40 3.65 0.00 0.00 0 0 9.0 Call 2.94 3.15 0.00 0.00 0 0 9.5 Call 2.50 2.68 0.00 0.00 0 0 10.0 Call 2.08 2.25 0.00 0.00 0 0 10.5 Call 1.67 1.82 0.00 0.00 0 0 11.0 Call 1.31 1.41 1.47 0.00 0 25 11.5 Call 1.00 1.09 0.96 0.00 0 40 12.0 Call 0.75 0.82 0.80 0.00 0 93 12.5 Call 0.54 0.61 0.48 0.00 0 90 13.0 Call 0.38 0.44 0.35 0.00 0 806 13.5 Call 0.26 0.32 0.27 0.00 0 435 14.0 Call 0.18 0.21 0.20 0.00 0 263 14.5 Call 0.13 0.16 0.13 0.00 0 76 15.0 Call 0.09 0.13 0.08 0.00 0 186 15.5 Call 0.06 0.09 0.07 0.00 0 40 16.0 Call 0.04 0.08 0.06 0.00 0 34 16.5 Call 0.03 0.06 0.06 0.00 0 38 17.0 Call 0.01 0.08 0.25 0.00 0 1 17.5 Call 0.01 0.07 0.09 0.00 0 34 18.0 Call 0.01 0.07 0.05 0.00 0 9 19.0 Call 0.00 0.06 0.07 0.00 0 6 20.0 Call 0.00 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.01 0.09 0.03 0.00 0 3 7.5 Put 0.03 0.10 0.05 0.00 0 9 8.0 Put 0.07 0.10 0.09 0.00 0 42 8.5 Put 0.09 0.13 0.13 0.00 0 6 9.0 Put 0.13 0.16 0.15 0.00 0 850 9.5 Put 0.18 0.21 0.23 0.00 0 231 10.0 Put 0.24 0.29 0.27 0.00 0 585 10.5 Put 0.34 0.39 0.42 0.00 0 50 11.0 Put 0.50 0.53 0.50 0.00 0 737 11.5 Put 0.63 0.71 0.67 0.00 0 521 12.0 Put 0.85 0.94 1.02 0.00 0 1,078 12.5 Put 1.12 1.23 1.26 0.00 0 411 13.0 Put 1.46 1.57 1.45 0.00 0 209 13.5 Put 1.81 1.96 2.03 0.00 0 303 14.0 Put 2.25 2.38 2.61 0.00 0 40 14.5 Put 2.64 2.83 2.97 0.00 0 8 15.0 Put 3.10 3.30 3.51 0.00 0 19 15.5 Put 3.55 3.80 0.00 0.00 0 0 16.0 Put 4.00 4.30 4.44 0.00 0 1 16.5 Put 4.50 4.80 0.00 0.00 0 0 17.0 Put 5.00 5.25 5.30 0.00 0 4 17.5 Put 5.50 5.75 5.86 0.00 0 1 18.0 Put 5.95 6.25 5.25 0.00 0 5 19.0 Put 6.95 7.25 6.30 0.00 0 0 20.0 Put 7.95 8.30 8.34 0.00 0 1 21.0 Put 8.95 9.25 0.00 0.00 0 0 22.0 Put 9.95 10.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 28 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 10.95 0.00 0.00 0 0 2.0 Call 9.80 10.00 0.00 0.00 0 0 3.0 Call 8.75 8.95 0.00 0.00 0 0 4.0 Call 7.80 8.00 8.38 0.00 0 2 5.0 Call 6.85 7.00 0.00 0.00 0 0 6.0 Call 5.85 5.95 0.00 0.00 0 0 7.0 Call 4.85 4.95 4.70 0.00 0 76 7.5 Call 4.35 4.50 0.00 0.00 0 0 8.0 Call 3.90 4.10 3.75 0.00 0 358 8.5 Call 3.45 3.55 0.00 0.00 0 0 9.0 Call 3.00 3.10 2.89 0.00 0 8 9.5 Call 2.58 2.67 2.44 0.00 0 6 10.0 Call 2.18 2.25 2.07 0.00 0 99 10.5 Call 1.79 1.85 1.68 0.00 0 11 11.0 Call 1.43 1.49 1.42 0.00 0 324 11.5 Call 1.12 1.19 1.07 0.00 0 43 12.0 Call 0.85 0.93 0.91 0.00 0 1,672 12.5 Call 0.67 0.71 0.61 0.00 0 243 13.0 Call 0.50 0.54 0.52 0.00 0 2,457 13.5 Call 0.37 0.40 0.38 0.00 0 160 14.0 Call 0.26 0.30 0.28 0.00 0 2,518 14.5 Call 0.20 0.23 0.21 0.00 0 68 15.0 Call 0.15 0.18 0.17 0.00 0 2,655 15.5 Call 0.12 0.14 0.11 0.00 0 9 16.0 Call 0.09 0.11 0.09 0.00 0 1,483 16.5 Call 0.07 0.09 0.07 0.00 0 2 17.0 Call 0.06 0.07 0.06 0.00 0 442 17.5 Call 0.04 0.06 0.05 0.00 0 1 18.0 Call 0.04 0.05 0.05 0.00 0 501 19.0 Call 0.03 0.04 0.04 0.00 0 162 20.0 Call 0.02 0.03 0.03 0.00 0 498 21.0 Call 0.01 0.03 0.02 0.00 0 75 22.0 Call 0.01 0.02 0.01 0.00 0 139 23.0 Call 0.00 0.03 0.03 0.00 0 6 24.0 Call 0.00 0.03 0.01 0.00 0 6 25.0 Call 0.00 0.03 0.03 0.00 0 11 26.0 Call 0.00 0.03 0.03 0.00 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.00 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.01 0.03 0.02 0.00 0 14 5.0 Put 0.02 0.03 0.02 0.00 0 320 6.0 Put 0.04 0.05 0.05 0.00 0 731 7.0 Put 0.06 0.07 0.07 0.00 0 568 7.5 Put 0.08 0.09 0.09 0.00 0 56 8.0 Put 0.11 0.12 0.10 0.00 0 1,283 8.5 Put 0.14 0.16 0.14 0.00 0 437 9.0 Put 0.19 0.21 0.20 0.00 0 4,418 9.5 Put 0.25 0.27 0.28 0.00 0 284 10.0 Put 0.34 0.36 0.33 0.00 0 8,522 10.5 Put 0.45 0.48 0.50 0.00 0 995 11.0 Put 0.60 0.63 0.62 0.00 0 2,682 11.5 Put 0.79 0.83 0.81 0.00 0 4,298 12.0 Put 1.02 1.07 1.04 0.00 0 8,545 12.5 Put 1.31 1.35 1.44 0.00 0 35 13.0 Put 1.61 1.68 1.60 0.00 0 17,520 13.5 Put 1.99 2.08 2.15 0.00 0 17 14.0 Put 2.38 2.46 2.38 0.00 0 869 14.5 Put 2.73 2.91 0.00 0.00 0 0 15.0 Put 3.25 3.35 3.60 0.00 0 280 15.5 Put 3.70 3.80 3.95 0.00 0 0 16.0 Put 4.15 4.30 4.36 0.00 0 21 16.5 Put 4.65 4.75 4.88 0.00 0 1 17.0 Put 5.10 5.25 5.05 0.00 0 141 17.5 Put 5.50 5.75 5.70 0.00 0 20 18.0 Put 6.10 6.25 6.22 0.00 0 16 19.0 Put 7.05 7.20 7.02 0.00 0 12 20.0 Put 8.05 8.20 8.32 0.00 0 120 21.0 Put 9.05 9.20 9.03 0.00 0 6 22.0 Put 10.05 10.20 10.17 0.00 0 20 23.0 Put 10.95 11.20 9.30 0.00 0 11 24.0 Put 12.05 12.20 12.40 0.00 0 7 25.0 Put 13.05 13.20 13.01 0.00 0 25 26.0 Put 14.05 14.20 14.28 0.00 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.80 7.05 0.00 0.00 0 0 6.5 Call 5.30 5.65 0.00 0.00 0 0 7.0 Call 4.85 5.10 0.00 0.00 0 0 7.5 Call 4.35 4.65 0.00 0.00 0 0 8.0 Call 3.90 4.15 0.00 0.00 0 0 8.5 Call 3.40 3.70 0.00 0.00 0 0 9.0 Call 3.00 3.20 0.00 0.00 0 0 9.5 Call 2.60 2.77 3.25 0.00 0 1 10.0 Call 2.22 2.33 0.00 0.00 0 0 10.5 Call 1.82 1.96 2.10 0.00 0 2 11.0 Call 1.48 1.60 0.00 0.00 0 0 11.5 Call 1.22 1.31 1.25 0.00 0 12 12.0 Call 0.97 1.04 0.90 0.00 0 86 12.5 Call 0.75 0.82 0.77 0.00 0 285 13.0 Call 0.58 0.65 0.62 0.00 0 67 13.5 Call 0.42 0.51 0.40 0.00 0 214 14.0 Call 0.33 0.39 0.32 0.00 0 55 14.5 Call 0.25 0.31 0.25 0.00 0 125 15.0 Call 0.19 0.24 0.20 0.00 0 112 15.5 Call 0.14 0.19 0.15 0.00 0 5 16.0 Call 0.11 0.15 0.13 0.00 0 230 16.5 Call 0.08 0.12 0.09 0.00 0 17 17.0 Call 0.06 0.09 0.38 0.00 0 1 17.5 Call 0.05 0.08 0.11 0.00 0 96 18.0 Call 0.04 0.08 0.10 0.00 0 10 19.0 Call 0.01 0.06 0.02 0.00 0 55 20.0 Call 0.00 0.08 0.08 0.00 0 33 21.0 Call 0.00 0.07 0.03 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.03 0.00 0 1 6.5 Put 0.02 0.11 0.00 0.00 0 0 7.0 Put 0.06 0.11 0.11 0.00 0 30 7.5 Put 0.07 0.12 0.12 0.00 0 104 8.0 Put 0.12 0.16 0.15 0.00 0 35 8.5 Put 0.16 0.20 0.20 0.00 0 11 9.0 Put 0.21 0.26 0.24 0.00 0 13 9.5 Put 0.30 0.34 0.27 0.00 0 4 10.0 Put 0.36 0.45 0.41 0.00 0 458 10.5 Put 0.50 0.58 0.66 0.00 0 225 11.0 Put 0.66 0.74 0.77 0.00 0 235 11.5 Put 0.86 0.94 0.98 0.00 0 712 12.0 Put 1.08 1.18 1.13 0.00 0 398 12.5 Put 1.36 1.47 1.51 0.00 0 236 13.0 Put 1.69 1.79 1.73 0.00 0 285 13.5 Put 2.04 2.16 2.26 0.00 0 2 14.0 Put 2.39 2.55 2.53 0.00 0 74 14.5 Put 2.79 2.96 3.08 0.00 0 46 15.0 Put 3.20 3.40 3.49 0.00 0 47 15.5 Put 3.60 3.85 2.54 0.00 0 1 16.0 Put 4.10 4.35 3.88 0.00 0 21 16.5 Put 4.55 4.85 0.00 0.00 0 0 17.0 Put 5.05 5.30 5.43 0.00 0 3 17.5 Put 5.55 5.80 5.83 0.00 0 1 18.0 Put 5.95 6.30 6.34 0.00 0 5 19.0 Put 7.00 7.30 7.16 0.00 0 1 20.0 Put 7.95 8.25 0.00 0.00 0 0 21.0 Put 8.95 9.25 8.60 0.00 0 1 22.0 Put 9.90 10.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.85 5.15 0.00 0.00 0 0 7.5 Call 4.35 4.65 0.00 0.00 0 0 8.0 Call 3.90 4.20 0.00 0.00 0 0 8.5 Call 3.50 3.65 0.00 0.00 0 0 9.0 Call 3.05 3.25 0.00 0.00 0 0 9.5 Call 2.66 2.86 0.00 0.00 0 0 10.0 Call 2.26 2.41 0.00 0.00 0 0 10.5 Call 1.93 2.05 0.00 0.00 0 0 11.0 Call 1.59 1.71 0.00 0.00 0 0 11.5 Call 1.31 1.42 0.00 0.00 0 0 12.0 Call 1.06 1.17 0.97 0.00 0 0 12.5 Call 0.85 0.95 0.79 0.00 0 0 13.0 Call 0.66 0.77 0.00 0.00 0 0 13.5 Call 0.52 0.61 0.00 0.00 0 0 14.0 Call 0.41 0.47 0.39 0.00 0 0 14.5 Call 0.31 0.40 0.30 0.00 0 0 15.0 Call 0.24 0.32 0.00 0.00 0 0 15.5 Call 0.20 0.24 0.00 0.00 0 0 16.0 Call 0.15 0.19 0.00 0.00 0 0 16.5 Call 0.11 0.16 0.00 0.00 0 0 17.0 Call 0.09 0.13 0.11 0.00 0 0 Strike 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.08 0.12 0.00 0.00 0 0 7.5 Put 0.11 0.15 0.00 0.00 0 0 8.0 Put 0.13 0.19 0.00 0.00 0 0 8.5 Put 0.18 0.24 0.00 0.00 0 0 9.0 Put 0.25 0.32 0.00 0.00 0 0 9.5 Put 0.36 0.41 0.00 0.00 0 0 10.0 Put 0.45 0.52 0.52 0.00 0 0 10.5 Put 0.58 0.67 0.00 0.00 0 0 11.0 Put 0.75 0.84 0.00 0.00 0 0 11.5 Put 0.95 1.04 1.02 0.00 0 0 12.0 Put 1.18 1.29 1.41 0.00 0 0 12.5 Put 1.46 1.57 0.00 0.00 0 0 13.0 Put 1.83 1.90 1.86 0.00 0 0 13.5 Put 2.12 2.25 0.00 0.00 0 0 14.0 Put 2.48 2.65 0.00 0.00 0 0 14.5 Put 2.86 3.05 0.00 0.00 0 0 15.0 Put 3.35 3.50 0.00 0.00 0 0 15.5 Put 3.70 3.95 0.00 0.00 0 0 16.0 Put 4.20 4.45 0.00 0.00 0 0 16.5 Put 4.60 4.85 0.00 0.00 0 0 17.0 Put 5.10 5.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 56 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 10.95 0.00 0.00 0 0 2.0 Call 9.80 10.00 0.00 0.00 0 0 3.0 Call 8.80 9.05 9.13 0.00 0 1 4.0 Call 7.80 8.00 0.00 0.00 0 0 5.0 Call 6.75 7.05 0.00 0.00 0 0 6.0 Call 5.80 6.20 7.05 0.00 0 0 7.0 Call 4.90 5.10 4.66 0.00 0 1 8.0 Call 4.00 4.20 4.24 0.00 0 30 9.0 Call 3.15 3.35 3.15 0.00 0 24 10.0 Call 2.42 2.54 2.31 0.00 0 38 11.0 Call 1.77 1.85 1.82 0.00 0 225 12.0 Call 1.24 1.31 1.27 0.00 0 4,355 13.0 Call 0.83 0.92 0.91 0.00 0 1,636 14.0 Call 0.56 0.62 0.63 0.00 0 930 15.0 Call 0.37 0.41 0.41 0.00 0 1,274 16.0 Call 0.25 0.29 0.27 0.00 0 1,309 17.0 Call 0.17 0.21 0.18 0.00 0 1,510 18.0 Call 0.12 0.14 0.14 0.00 0 713 19.0 Call 0.08 0.11 0.09 0.00 0 53 20.0 Call 0.07 0.09 0.07 0.00 0 899 21.0 Call 0.05 0.07 0.09 0.00 0 3 22.0 Call 0.03 0.06 0.11 0.00 0 7 23.0 Call 0.03 0.05 0.13 0.00 0 42 24.0 Call 0.02 0.06 0.00 0.00 0 0 25.0 Call 0.02 0.04 0.08 0.00 0 5 26.0 Call 0.01 0.04 0.03 0.00 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.03 0.00 0 1 4.0 Put 0.00 0.04 0.04 0.00 0 144 5.0 Put 0.03 0.06 0.05 0.00 0 29 6.0 Put 0.07 0.10 0.10 0.00 0 237 7.0 Put 0.13 0.16 0.17 0.00 0 251 8.0 Put 0.22 0.26 0.25 0.00 0 1,026 9.0 Put 0.38 0.42 0.44 0.00 0 637 10.0 Put 0.59 0.67 0.63 0.00 0 5,260 11.0 Put 0.94 1.00 0.98 0.00 0 888 12.0 Put 1.38 1.47 1.50 0.00 0 933 13.0 Put 1.97 2.07 2.26 0.00 0 902 14.0 Put 2.63 2.79 2.78 0.00 0 2,064 15.0 Put 3.40 3.60 3.70 0.00 0 1,484 16.0 Put 4.25 4.45 3.78 0.00 0 30 17.0 Put 5.20 5.40 5.17 0.00 0 43 18.0 Put 6.20 6.35 6.29 0.00 0 27 19.0 Put 7.10 7.30 7.15 0.00 0 23 20.0 Put 8.10 8.25 8.43 0.00 0 32 21.0 Put 9.10 9.25 9.35 0.00 0 5 22.0 Put 10.10 10.25 9.85 0.00 0 4 23.0 Put 11.05 11.25 10.95 0.00 0 2 24.0 Put 12.05 12.20 11.62 0.00 0 4 25.0 Put 13.05 13.20 13.28 0.00 0 28 26.0 Put 14.00 14.20 14.09 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 84 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 10.95 18.50 0.00 0 0 2.0 Call 9.80 10.00 0.00 0.00 0 0 3.0 Call 8.80 9.00 0.00 0.00 0 0 4.0 Call 7.80 8.00 0.00 0.00 0 0 5.0 Call 6.85 7.00 9.81 0.00 0 25 6.0 Call 5.90 6.10 5.95 0.00 0 17 7.0 Call 4.95 5.15 5.05 0.00 0 18 8.0 Call 4.10 4.35 4.23 0.00 0 12 9.0 Call 3.35 3.55 3.15 0.00 0 65 10.0 Call 2.65 2.78 2.89 0.00 0 162 11.0 Call 2.04 2.14 2.07 0.00 0 860 12.0 Call 1.53 1.61 1.58 0.00 0 910 13.0 Call 1.14 1.22 1.05 0.00 0 1,137 14.0 Call 0.82 0.91 0.80 0.00 0 1,323 15.0 Call 0.61 0.67 0.69 0.00 0 28,399 16.0 Call 0.42 0.51 0.46 0.00 0 2,550 17.0 Call 0.32 0.38 0.34 0.00 0 1,501 18.0 Call 0.25 0.29 0.28 0.00 0 3,083 19.0 Call 0.19 0.23 0.19 0.00 0 2,327 20.0 Call 0.14 0.18 0.15 0.00 0 3,115 21.0 Call 0.11 0.14 0.11 0.00 0 846 22.0 Call 0.09 0.12 0.11 0.00 0 633 23.0 Call 0.07 0.10 0.10 0.00 0 491 24.0 Call 0.06 0.09 0.10 0.00 0 378 25.0 Call 0.05 0.08 0.08 0.00 0 888 26.0 Call 0.04 0.07 0.11 0.00 0 124 27.0 Call 0.04 0.06 0.11 0.00 0 454 28.0 Call 0.03 0.06 0.06 0.00 0 552 29.0 Call 0.03 0.06 0.05 0.00 0 323 30.0 Call 0.02 0.05 0.05 0.00 0 1,725 31.0 Call 0.02 0.05 0.11 0.00 0 608 32.0 Call 0.02 0.05 0.05 0.00 0 94 33.0 Call 0.02 0.04 0.10 0.00 0 375 34.0 Call 0.02 0.04 0.11 0.00 0 239 35.0 Call 0.02 0.04 0.03 0.00 0 860 36.0 Call 0.02 0.04 0.47 0.00 0 224 37.0 Call 0.02 0.04 0.04 0.00 0 128 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 0.00 0 40 2.0 Put 0.00 0.04 0.01 0.00 0 585 3.0 Put 0.01 0.07 0.05 0.00 0 135 4.0 Put 0.03 0.10 0.10 0.00 0 692 5.0 Put 0.08 0.13 0.08 0.00 0 2,955 6.0 Put 0.14 0.17 0.16 0.00 0 3,936 7.0 Put 0.23 0.27 0.25 0.00 0 5,456 8.0 Put 0.37 0.41 0.43 0.00 0 2,076 9.0 Put 0.57 0.62 0.65 0.00 0 3,519 10.0 Put 0.85 0.91 0.88 0.00 0 20,940 11.0 Put 1.23 1.31 1.25 0.00 0 2,166 12.0 Put 1.71 1.80 1.85 0.00 0 2,933 13.0 Put 2.31 2.39 2.50 0.00 0 4,652 14.0 Put 3.00 3.10 3.16 0.00 0 2,840 15.0 Put 3.70 3.85 3.77 0.00 0 1,874 16.0 Put 4.50 4.70 4.52 0.00 0 1,021 17.0 Put 5.45 5.55 5.74 0.00 0 638 18.0 Put 6.25 6.85 6.50 0.00 0 1,049 19.0 Put 7.15 7.45 7.17 0.00 0 453 20.0 Put 8.15 8.65 8.50 0.00 0 976 21.0 Put 9.05 9.75 9.15 0.00 0 345 22.0 Put 10.00 10.70 10.40 0.00 0 667 23.0 Put 10.95 11.30 10.50 0.00 0 232 24.0 Put 12.00 12.60 10.50 0.00 0 452 25.0 Put 12.95 13.35 13.29 0.00 0 277 26.0 Put 13.95 14.65 11.56 0.00 0 87 27.0 Put 14.95 15.65 15.41 0.00 0 80 28.0 Put 15.95 16.65 15.20 0.00 0 71 29.0 Put 16.90 17.55 16.97 0.00 0 135 30.0 Put 17.95 18.65 17.74 0.00 0 23 31.0 Put 18.90 19.65 17.23 0.00 0 108 32.0 Put 19.90 20.60 20.45 0.00 0 90 33.0 Put 20.90 21.65 21.13 0.00 0 18 34.0 Put 21.90 22.65 22.00 0.00 0 51 35.0 Put 22.90 23.60 22.55 0.00 0 29 36.0 Put 23.90 24.55 23.66 0.00 0 23 37.0 Put 24.85 25.65 24.40 0.00 0 45 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 98 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 7.15 7.95 0.00 0 7 6.0 Call 5.80 6.20 0.00 0.00 0 0 7.0 Call 4.90 5.30 0.00 0.00 0 0 8.0 Call 4.15 4.40 5.35 0.00 0 11 9.0 Call 3.40 3.65 4.50 0.00 0 62 10.0 Call 2.74 2.85 2.83 0.00 0 25 11.0 Call 2.15 2.27 2.03 0.00 0 107 12.0 Call 1.65 1.77 1.60 0.00 0 83 13.0 Call 1.23 1.39 1.31 0.00 0 707 14.0 Call 0.92 1.05 0.94 0.00 0 469 15.0 Call 0.71 0.80 0.74 0.00 0 307 16.0 Call 0.51 0.62 0.58 0.00 0 236 17.0 Call 0.40 0.48 0.44 0.00 0 852 18.0 Call 0.29 0.37 0.35 0.00 0 150 19.0 Call 0.23 0.30 0.28 0.00 0 320 20.0 Call 0.19 0.24 0.23 0.00 0 383 21.0 Call 0.16 0.20 0.18 0.00 0 301 22.0 Call 0.13 0.17 0.31 0.00 0 205 23.0 Call 0.10 0.14 0.21 0.00 0 168 24.0 Call 0.09 0.12 0.13 0.00 0 221 25.0 Call 0.06 0.11 0.10 0.00 0 334 26.0 Call 0.07 0.12 0.08 0.00 0 218 27.0 Call 0.03 0.11 0.25 0.00 0 323 28.0 Call 0.03 0.10 0.34 0.00 0 158 29.0 Call 0.03 0.10 0.30 0.00 0 211 30.0 Call 0.02 0.10 0.10 0.00 0 343 31.0 Call 0.02 0.09 0.26 0.00 0 209 32.0 Call 0.02 0.09 0.11 0.00 0 189 33.0 Call 0.01 0.09 0.24 0.00 0 42 34.0 Call 0.01 0.08 0.17 0.00 0 460 35.0 Call 0.01 0.08 0.08 0.00 0 269 36.0 Call 0.01 0.08 0.06 0.00 0 361 37.0 Call 0.01 0.08 0.05 0.00 0 278 38.0 Call 0.02 0.07 0.04 0.00 0 568 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.08 0.15 0.14 0.00 0 134 6.0 Put 0.14 0.21 0.22 0.00 0 28 7.0 Put 0.27 0.32 0.29 0.00 0 150 8.0 Put 0.44 0.49 0.51 0.00 0 365 9.0 Put 0.66 0.71 0.75 0.00 0 506 10.0 Put 0.95 1.04 1.00 0.00 0 16,366 11.0 Put 1.34 1.43 1.50 0.00 0 163 12.0 Put 1.80 1.96 1.92 0.00 0 334 13.0 Put 2.41 2.52 2.61 0.00 0 639 14.0 Put 3.05 3.25 3.10 0.00 0 356 15.0 Put 3.85 4.00 3.98 0.00 0 1,056 16.0 Put 4.60 4.80 5.00 0.00 0 1,146 17.0 Put 5.45 5.65 5.80 0.00 0 186 18.0 Put 6.35 6.85 6.27 0.00 0 535 19.0 Put 7.20 7.85 7.30 0.00 0 298 20.0 Put 8.20 8.80 6.85 0.00 0 181 21.0 Put 9.10 9.75 7.75 0.00 0 520 22.0 Put 10.05 10.75 10.27 0.00 0 1,057 23.0 Put 11.00 11.70 10.60 0.00 0 618 24.0 Put 11.95 12.70 11.25 0.00 0 161 25.0 Put 12.95 13.70 12.25 0.00 0 711 26.0 Put 13.90 14.70 13.00 0.00 0 66 27.0 Put 14.90 15.65 12.70 0.00 0 147 28.0 Put 15.90 16.65 11.45 0.00 0 47 29.0 Put 16.90 17.55 16.07 0.00 0 172 30.0 Put 17.90 18.55 18.05 0.00 0 106 31.0 Put 18.90 19.55 19.32 0.00 0 5 32.0 Put 19.90 20.55 18.15 0.00 0 72 33.0 Put 20.85 21.55 12.72 0.00 0 260 34.0 Put 21.85 22.55 17.50 0.00 0 193 35.0 Put 22.90 23.55 21.35 0.00 0 327 36.0 Put 23.90 24.55 17.10 0.00 0 844 37.0 Put 24.80 25.55 24.50 0.00 0 1,761 38.0 Put 25.85 26.60 25.30 0.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 119 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 11.00 10.92 0.00 0 1 2.0 Call 9.80 10.00 9.89 0.00 0 0 3.0 Call 8.80 9.00 9.11 0.00 0 1 4.0 Call 7.80 8.00 8.15 0.00 0 1 5.0 Call 6.85 7.10 6.95 0.00 0 28 6.0 Call 5.95 6.15 5.70 0.00 0 1,114 7.0 Call 5.10 5.20 4.95 0.00 0 491 8.0 Call 4.25 4.45 4.35 0.00 0 510 9.0 Call 3.55 3.65 3.50 0.00 0 65 10.0 Call 2.89 3.00 2.84 0.00 0 1,211 11.0 Call 2.30 2.43 2.18 0.00 0 1,153 12.0 Call 1.82 1.97 1.76 0.00 0 588 13.0 Call 1.44 1.53 1.48 0.00 0 666 14.0 Call 1.14 1.21 1.08 0.00 0 1,165 15.0 Call 0.87 0.99 0.89 0.00 0 1,591 16.0 Call 0.71 0.78 0.77 0.00 0 543 17.0 Call 0.55 0.63 0.52 0.00 0 1,531 18.0 Call 0.44 0.51 0.46 0.00 0 1,693 19.0 Call 0.36 0.42 0.35 0.00 0 1,098 20.0 Call 0.28 0.35 0.30 0.00 0 3,113 21.0 Call 0.24 0.29 0.23 0.00 0 864 22.0 Call 0.20 0.24 0.20 0.00 0 639 23.0 Call 0.17 0.22 0.20 0.00 0 997 24.0 Call 0.14 0.18 0.17 0.00 0 1,130 25.0 Call 0.12 0.17 0.12 0.00 0 3,132 26.0 Call 0.11 0.14 0.12 0.00 0 859 27.0 Call 0.09 0.13 0.11 0.00 0 349 28.0 Call 0.09 0.11 0.12 0.00 0 858 29.0 Call 0.07 0.12 0.14 0.00 0 177 30.0 Call 0.07 0.10 0.08 0.00 0 4,106 31.0 Call 0.06 0.10 0.09 0.00 0 667 32.0 Call 0.05 0.09 0.13 0.00 0 325 33.0 Call 0.05 0.08 0.07 0.00 0 311 34.0 Call 0.05 0.09 0.08 0.00 0 865 35.0 Call 0.05 0.07 0.09 0.00 0 1,248 36.0 Call 0.04 0.07 0.07 0.00 0 371 37.0 Call 0.04 0.07 0.10 0.00 0 327 38.0 Call 0.04 0.06 0.22 0.00 0 370 39.0 Call 0.03 0.07 0.07 0.00 0 239 40.0 Call 0.03 0.06 0.06 0.00 0 2,884 41.0 Call 0.03 0.06 0.11 0.00 0 640 42.0 Call 0.03 0.06 0.04 0.00 0 688 43.0 Call 0.03 0.05 0.07 0.00 0 1,031 44.0 Call 0.03 0.05 0.06 0.00 0 2,485 45.0 Call 0.03 0.05 0.04 0.00 0 3,901 46.0 Call 0.02 0.05 0.10 0.00 0 572 47.0 Call 0.02 0.06 0.08 0.00 0 62 48.0 Call 0.02 0.05 0.04 0.00 0 750 49.0 Call 0.02 0.06 0.91 0.00 0 98 50.0 Call 0.02 0.05 0.11 0.00 0 2,265 51.0 Call 0.02 0.05 0.04 0.00 0 393 52.0 Call 0.02 0.06 0.06 0.00 0 328 53.0 Call 0.02 0.06 0.06 0.00 0 232 54.0 Call 0.02 0.05 0.37 0.00 0 164 55.0 Call 0.02 0.04 0.11 0.00 0 555 56.0 Call 0.02 0.04 0.18 0.00 0 293 57.0 Call 0.02 0.05 0.05 0.00 0 204 58.0 Call 0.02 0.04 0.04 0.00 0 415 59.0 Call 0.01 0.04 0.05 0.00 0 244 60.0 Call 0.01 0.03 0.03 0.00 0 3,807 61.0 Call 0.01 0.04 0.04 0.00 0 294 62.0 Call 0.01 0.04 0.05 0.00 0 367 63.0 Call 0.01 0.04 0.05 0.00 0 574 64.0 Call 0.01 0.04 0.05 0.00 0 548 65.0 Call 0.02 0.03 0.03 0.00 0 7,322 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.00 0 5,188 2.0 Put 0.01 0.06 0.02 0.00 0 746 3.0 Put 0.02 0.08 0.06 0.00 0 280 4.0 Put 0.07 0.13 0.13 0.00 0 1,768 5.0 Put 0.13 0.17 0.15 0.00 0 1,473 6.0 Put 0.22 0.26 0.25 0.00 0 3,851 7.0 Put 0.34 0.40 0.38 0.00 0 5,946 8.0 Put 0.53 0.60 0.58 0.00 0 2,693 9.0 Put 0.80 0.85 0.85 0.00 0 4,522 10.0 Put 1.13 1.19 1.16 0.00 0 7,652 11.0 Put 1.54 1.63 1.59 0.00 0 3,316 12.0 Put 2.07 2.13 2.14 0.00 0 1,261 13.0 Put 2.61 2.73 2.60 0.00 0 1,954 14.0 Put 3.30 3.45 3.35 0.00 0 3,395 15.0 Put 3.95 4.30 4.05 0.00 0 1,662 16.0 Put 4.70 5.20 5.01 0.00 0 1,847 17.0 Put 5.55 6.05 5.65 0.00 0 304 18.0 Put 6.45 6.95 6.90 0.00 0 699 19.0 Put 7.35 7.90 7.31 0.00 0 714 20.0 Put 8.30 8.55 8.61 0.00 0 2,308 21.0 Put 9.20 9.80 8.90 0.00 0 756 22.0 Put 10.10 10.75 10.23 0.00 0 689 23.0 Put 11.05 11.75 11.30 0.00 0 267 24.0 Put 12.10 12.65 12.46 0.00 0 1,642 25.0 Put 13.10 13.60 13.44 0.00 0 638 26.0 Put 14.00 14.70 13.70 0.00 0 852 27.0 Put 15.00 15.40 15.03 0.00 0 522 28.0 Put 15.95 16.70 15.70 0.00 0 752 29.0 Put 16.95 17.65 17.49 0.00 0 45 30.0 Put 17.95 18.65 18.46 0.00 0 971 31.0 Put 18.90 19.65 18.37 0.00 0 269 32.0 Put 19.95 20.55 19.85 0.00 0 127 33.0 Put 20.95 21.60 21.20 0.00 0 59 34.0 Put 21.95 22.55 21.16 0.00 0 98 35.0 Put 22.85 23.65 23.16 0.00 0 207 36.0 Put 23.85 24.65 23.67 0.00 0 117 37.0 Put 24.85 25.65 25.35 0.00 0 62 38.0 Put 25.90 26.55 26.56 0.00 0 1,134 39.0 Put 26.85 27.65 26.59 0.00 0 28 40.0 Put 27.90 28.60 28.51 0.00 0 182 41.0 Put 28.85 29.60 28.74 0.00 0 28 42.0 Put 29.85 30.60 30.24 0.00 0 103 43.0 Put 30.85 31.65 30.05 0.00 0 13 44.0 Put 31.90 32.60 21.05 0.00 0 153 45.0 Put 32.85 33.65 33.41 0.00 0 269 46.0 Put 33.85 34.60 34.30 0.00 0 2 47.0 Put 34.90 35.60 35.05 0.00 0 0 48.0 Put 35.90 36.60 21.50 0.00 0 0 49.0 Put 36.85 37.65 25.85 0.00 0 1 50.0 Put 37.80 38.65 37.55 0.00 0 52 51.0 Put 38.90 39.60 28.85 0.00 0 10 52.0 Put 39.90 40.60 26.50 0.00 0 0 53.0 Put 40.85 41.65 27.50 0.00 0 0 54.0 Put 41.85 42.65 28.35 0.00 0 0 55.0 Put 42.85 43.65 29.30 0.00 0 0 56.0 Put 43.85 44.65 37.00 0.00 0 0 57.0 Put 44.85 45.65 32.40 0.00 0 0 58.0 Put 45.70 46.65 0.00 0.00 0 0 59.0 Put 46.85 47.65 34.20 0.00 0 0 60.0 Put 47.85 48.65 44.90 0.00 0 1,726 61.0 Put 48.75 49.65 46.05 0.00 0 481 62.0 Put 49.85 50.65 46.95 0.00 0 285 63.0 Put 50.85 51.65 37.10 0.00 0 2 64.0 Put 51.85 52.65 38.00 0.00 0 0 65.0 Put 52.85 53.65 52.56 0.00 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 175 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 11.00 0.00 0.00 0 0 2.0 Call 9.80 10.00 0.00 0.00 0 0 3.0 Call 8.80 9.00 11.32 0.00 0 1 4.0 Call 7.85 8.10 10.38 0.00 0 1 5.0 Call 6.90 7.15 0.00 0.00 0 0 6.0 Call 6.05 6.25 0.00 0.00 0 0 7.0 Call 5.25 5.40 5.25 0.00 0 26 8.0 Call 4.50 4.75 7.45 0.00 0 1 9.0 Call 3.80 4.00 5.15 0.00 0 0 10.0 Call 3.20 3.40 3.41 0.00 0 52 11.0 Call 2.69 2.84 2.65 0.00 0 729 12.0 Call 2.26 2.42 2.25 0.00 0 476 13.0 Call 1.89 2.03 1.80 0.00 0 129 14.0 Call 1.59 1.70 1.54 0.00 0 159 15.0 Call 1.32 1.45 1.39 0.00 0 473 16.0 Call 1.10 1.23 1.05 0.00 0 258 17.0 Call 0.90 1.02 1.00 0.00 0 297 18.0 Call 0.77 0.90 0.76 0.00 0 391 19.0 Call 0.67 0.76 0.62 0.00 0 86 20.0 Call 0.54 0.67 0.57 0.00 0 1,146 21.0 Call 0.49 0.57 0.48 0.00 0 208 22.0 Call 0.42 0.49 0.61 0.00 0 51 23.0 Call 0.36 0.44 0.78 0.00 0 19 24.0 Call 0.32 0.39 0.39 0.00 0 5 25.0 Call 0.28 0.35 0.29 0.00 0 322 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.05 0.03 0.00 0 0 2.0 Put 0.02 0.10 0.00 0.00 0 0 3.0 Put 0.07 0.14 0.12 0.00 0 337 4.0 Put 0.14 0.21 0.16 0.00 0 3 5.0 Put 0.23 0.29 0.26 0.00 0 815 6.0 Put 0.40 0.42 0.36 0.00 0 635 7.0 Put 0.55 0.62 0.59 0.00 0 1,527 8.0 Put 0.79 0.87 0.90 0.00 0 1,115 9.0 Put 1.10 1.19 1.17 0.00 0 1,425 10.0 Put 1.48 1.58 1.56 0.00 0 1,487 11.0 Put 1.93 2.05 2.11 0.00 0 60 12.0 Put 2.46 2.61 2.70 0.00 0 376 13.0 Put 3.05 3.20 3.20 0.00 0 1,346 14.0 Put 3.70 3.90 4.02 0.00 0 159 15.0 Put 4.45 4.70 4.55 0.00 0 77 16.0 Put 5.15 5.55 5.45 0.00 0 29 17.0 Put 5.95 6.40 5.45 0.00 0 20 18.0 Put 6.75 7.25 5.77 0.00 0 482 19.0 Put 7.65 8.15 7.65 0.00 0 152 20.0 Put 8.55 9.10 8.68 0.00 0 523 21.0 Put 9.50 10.00 9.90 0.00 0 459 22.0 Put 10.40 10.95 9.80 0.00 0 1 23.0 Put 11.35 11.90 11.12 0.00 0 1 24.0 Put 12.30 12.50 12.06 0.00 0 188 25.0 Put 13.20 13.75 13.50 0.00 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 189 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.30 8.40 0.00 0 1 6.0 Call 6.00 6.40 6.00 0.00 0 15 7.0 Call 5.00 5.45 5.35 0.00 0 34 8.0 Call 4.50 4.80 4.91 0.00 0 32 9.0 Call 3.90 4.15 6.31 0.00 0 2 10.0 Call 3.30 3.50 3.55 0.00 0 183 11.0 Call 2.79 2.96 2.86 0.00 0 10 12.0 Call 2.35 2.51 2.30 0.00 0 46 13.0 Call 1.98 2.13 2.28 0.00 0 231 14.0 Call 1.62 1.81 1.68 0.00 0 30 15.0 Call 1.36 1.55 1.36 0.00 0 230 16.0 Call 1.18 1.32 2.08 0.00 0 355 17.0 Call 1.00 1.14 1.25 0.00 0 556 18.0 Call 0.84 0.97 0.93 0.00 0 130 19.0 Call 0.72 0.83 0.77 0.00 0 70 20.0 Call 0.63 0.74 0.65 0.00 0 564 21.0 Call 0.55 0.65 0.93 0.00 0 282 22.0 Call 0.47 0.57 0.48 0.00 0 713 23.0 Call 0.40 0.51 0.43 0.00 0 52 24.0 Call 0.37 0.44 0.78 0.00 0 140 25.0 Call 0.31 0.40 0.32 0.00 0 2,972 26.0 Call 0.29 0.35 0.67 0.00 0 111 27.0 Call 0.25 0.32 0.47 0.00 0 57 28.0 Call 0.22 0.30 0.37 0.00 0 1,773 29.0 Call 0.20 0.26 0.32 0.00 0 87 30.0 Call 0.19 0.28 0.37 0.00 0 401 31.0 Call 0.14 0.27 0.17 0.00 0 14 32.0 Call 0.13 0.25 0.25 0.00 0 67 33.0 Call 0.11 0.24 0.24 0.00 0 59 34.0 Call 0.10 0.23 0.13 0.00 0 5 35.0 Call 0.09 0.22 0.17 0.00 0 425 36.0 Call 0.08 0.21 0.15 0.00 0 11 37.0 Call 0.10 0.21 0.15 0.00 0 275 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.23 0.30 0.26 0.00 0 2,282 6.0 Put 0.36 0.47 0.41 0.00 0 347 7.0 Put 0.56 0.67 0.65 0.00 0 1,350 8.0 Put 0.80 0.95 0.90 0.00 0 645 9.0 Put 1.16 1.30 1.23 0.00 0 321 10.0 Put 1.57 1.67 1.68 0.00 0 169 11.0 Put 2.05 2.16 2.18 0.00 0 84 12.0 Put 2.57 2.70 2.61 0.00 0 114 13.0 Put 3.15 3.30 3.23 0.00 0 608 14.0 Put 3.80 4.00 3.54 0.00 0 61 15.0 Put 4.55 4.70 4.15 0.00 0 155 16.0 Put 5.30 5.50 5.22 0.00 0 76 17.0 Put 6.10 6.30 5.15 0.00 0 297 18.0 Put 6.80 7.35 6.37 0.00 0 73 19.0 Put 7.70 8.25 7.09 0.00 0 368 20.0 Put 8.65 9.15 9.05 0.00 0 60 21.0 Put 9.55 10.05 10.00 0.00 0 202 22.0 Put 10.45 11.00 6.85 0.00 0 3 23.0 Put 11.40 11.90 11.90 0.00 0 407 24.0 Put 12.25 12.90 6.01 0.00 0 4 25.0 Put 13.25 13.90 12.50 0.00 0 5 26.0 Put 14.25 14.85 12.05 0.00 0 6 27.0 Put 15.20 15.85 12.80 0.00 0 21 28.0 Put 16.10 16.80 12.22 0.00 0 2 29.0 Put 17.00 17.80 0.00 0.00 0 0 30.0 Put 18.00 18.75 18.10 0.00 0 15 31.0 Put 18.95 19.75 0.00 0.00 0 0 32.0 Put 19.95 20.75 18.25 0.00 0 10 33.0 Put 20.90 21.70 11.00 0.00 0 2 34.0 Put 21.90 22.70 12.10 0.00 0 1 35.0 Put 22.90 23.70 22.04 0.00 0 76 36.0 Put 23.85 24.70 22.62 0.00 0 74 37.0 Put 24.90 25.70 24.00 0.00 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 280 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.30 4.55 4.40 0.00 0 615 10.0 Call 3.75 4.00 3.95 0.00 0 22 11.0 Call 3.30 3.55 3.23 0.00 0 133 12.0 Call 2.86 3.10 2.85 0.00 0 23 13.0 Call 2.53 2.74 2.56 0.00 0 895 14.0 Call 2.18 2.43 3.05 0.00 0 14 15.0 Call 1.95 2.16 2.30 0.00 0 68 16.0 Call 1.69 1.93 1.82 0.00 0 181 17.0 Call 1.48 1.71 1.58 0.00 0 1,547 18.0 Call 1.33 1.44 1.37 0.00 0 2,110 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.55 1.90 1.90 0.00 0 404 10.0 Put 2.02 2.25 2.12 0.00 0 222 11.0 Put 2.49 2.84 3.12 0.00 0 22 12.0 Put 3.05 4.10 3.40 0.00 0 28 13.0 Put 3.70 4.20 3.58 0.00 0 72 14.0 Put 4.35 5.50 3.61 0.00 0 3 15.0 Put 5.05 5.50 5.01 0.00 0 34 16.0 Put 5.80 6.25 6.05 0.00 0 8 17.0 Put 6.60 7.05 6.55 0.00 0 1 18.0 Put 7.30 7.85 7.60 0.00 0 22 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 483 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.75 11.10 12.00 0.00 0 14 2.0 Call 9.75 10.15 10.45 0.00 0 16 3.0 Call 8.80 9.25 8.85 0.00 0 39 4.0 Call 8.00 8.40 8.10 0.00 0 4 5.0 Call 7.25 7.70 7.30 0.00 0 85 6.0 Call 6.65 7.05 8.35 0.00 0 29 7.0 Call 6.00 6.45 6.03 0.00 0 512 8.0 Call 5.45 5.90 5.52 0.00 0 515 9.0 Call 4.95 5.35 4.95 0.00 0 330 10.0 Call 4.50 4.90 4.45 0.00 0 805 11.0 Call 4.10 4.50 4.05 0.00 0 2,077 12.0 Call 3.75 4.15 3.79 0.00 0 5,482 13.0 Call 3.40 3.70 3.43 0.00 0 6,035 14.0 Call 3.10 3.40 3.21 0.00 0 4,494 15.0 Call 2.80 3.25 2.85 0.00 0 6,802 16.0 Call 2.61 2.98 2.70 0.00 0 482 17.0 Call 2.43 2.68 2.47 0.00 0 268 18.0 Call 2.15 2.52 2.41 0.00 0 361 19.0 Call 2.08 2.35 2.10 0.00 0 372 20.0 Call 1.93 2.17 2.10 0.00 0 4,731 21.0 Call 1.79 2.09 1.91 0.00 0 287 22.0 Call 1.64 1.93 1.59 0.00 0 273 23.0 Call 1.52 1.80 1.55 0.00 0 318 24.0 Call 1.40 1.72 1.74 0.00 0 321 25.0 Call 1.37 1.60 1.48 0.00 0 2,979 26.0 Call 1.26 1.50 1.26 0.00 0 674 27.0 Call 1.19 1.41 1.85 0.00 0 471 28.0 Call 1.11 1.34 2.42 0.00 0 363 29.0 Call 1.04 1.28 1.15 0.00 0 498 30.0 Call 1.00 1.22 1.12 0.00 0 2,187 31.0 Call 0.94 1.16 1.18 0.00 0 300 32.0 Call 0.88 1.11 0.90 0.00 0 225 33.0 Call 0.85 1.07 0.98 0.00 0 242 34.0 Call 0.73 1.33 1.00 0.00 0 398 35.0 Call 0.71 0.99 0.96 0.00 0 2,199 36.0 Call 0.66 1.25 0.75 0.00 0 211 37.0 Call 0.63 1.23 1.06 0.00 0 96 38.0 Call 0.60 1.21 0.75 0.00 0 704 39.0 Call 0.58 1.19 0.93 0.00 0 191 40.0 Call 0.65 0.95 0.82 0.00 0 3,601 41.0 Call 0.53 1.15 1.02 0.00 0 58 42.0 Call 0.51 1.14 0.46 0.00 0 371 43.0 Call 0.49 1.13 0.87 0.00 0 509 44.0 Call 0.47 1.11 0.65 0.00 0 120 45.0 Call 0.45 0.72 0.69 0.00 0 1,761 46.0 Call 0.43 1.10 0.55 0.00 0 57 47.0 Call 0.42 1.09 0.70 0.00 0 37 48.0 Call 0.40 1.08 0.65 0.00 0 49 49.0 Call 0.39 1.07 1.58 0.00 0 29 50.0 Call 0.39 0.69 0.59 0.00 0 1,852 51.0 Call 0.06 1.06 0.55 0.00 0 86 52.0 Call 0.05 1.05 0.65 0.00 0 49 53.0 Call 0.37 1.04 0.65 0.00 0 30 54.0 Call 0.35 1.04 0.55 0.00 0 22 55.0 Call 0.34 1.16 0.58 0.00 0 1,360 56.0 Call 0.03 1.03 0.48 0.00 0 61 57.0 Call 0.03 1.03 0.58 0.00 0 9 58.0 Call 0.03 1.03 0.52 0.00 0 40 59.0 Call 0.13 1.13 0.56 0.00 0 26 60.0 Call 0.32 0.59 0.40 0.00 0 792 61.0 Call 0.15 0.65 0.50 0.00 0 16 62.0 Call 0.22 0.60 0.50 0.00 0 223 63.0 Call 0.13 0.55 0.40 0.00 0 561 64.0 Call 0.12 0.50 0.45 0.00 0 74 65.0 Call 0.30 0.50 0.30 0.00 0 9,695 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 0.00 0 507 2.0 Put 0.11 0.25 0.20 0.00 0 872 3.0 Put 0.30 0.39 0.32 0.00 0 483 4.0 Put 0.46 0.66 0.56 0.00 0 31 5.0 Put 0.76 0.92 0.80 0.00 0 461 6.0 Put 1.06 1.26 1.10 0.00 0 121 7.0 Put 1.36 2.07 1.57 0.00 0 99 8.0 Put 1.84 2.10 1.97 0.00 0 1,735 9.0 Put 2.30 2.58 2.30 0.00 0 194 10.0 Put 2.75 3.70 3.20 0.00 0 755 11.0 Put 3.30 4.35 3.44 0.00 0 353 12.0 Put 3.90 4.40 4.40 0.00 0 336 13.0 Put 4.55 5.70 4.90 0.00 0 154 14.0 Put 5.20 6.40 5.60 0.00 0 331 15.0 Put 5.95 6.40 6.15 0.00 0 639 16.0 Put 6.65 7.30 6.60 0.00 0 251 17.0 Put 7.40 8.65 7.50 0.00 0 115 18.0 Put 8.15 9.45 8.30 0.00 0 212 19.0 Put 8.95 9.65 8.35 0.00 0 105 20.0 Put 9.80 11.10 9.75 0.00 0 295 21.0 Put 10.65 11.90 11.18 0.00 0 257 22.0 Put 11.45 12.80 10.80 0.00 0 160 23.0 Put 12.30 13.65 12.55 0.00 0 94 24.0 Put 13.15 13.90 13.39 0.00 0 117 25.0 Put 14.05 15.40 14.50 0.00 0 1,669 26.0 Put 14.95 15.95 15.04 0.00 0 178 27.0 Put 15.85 17.20 16.23 0.00 0 347 28.0 Put 16.75 18.10 17.55 0.00 0 138 29.0 Put 17.70 19.00 17.53 0.00 0 97 30.0 Put 18.60 19.95 19.20 0.00 0 182 31.0 Put 19.55 20.85 18.89 0.00 0 7 32.0 Put 20.50 21.80 20.25 0.00 0 166 33.0 Put 20.75 22.75 21.28 0.00 0 9 34.0 Put 21.70 23.70 21.61 0.00 0 11 35.0 Put 22.75 24.65 23.95 0.00 0 115 36.0 Put 24.30 25.30 25.02 0.00 0 53 37.0 Put 25.25 26.55 23.59 0.00 0 12 38.0 Put 26.20 27.50 25.10 0.00 0 54 39.0 Put 27.20 28.45 26.50 0.00 0 35 40.0 Put 28.15 29.40 28.70 0.00 0 1,017 41.0 Put 29.15 30.35 29.67 0.00 0 22 42.0 Put 30.15 31.35 28.24 0.00 0 242 43.0 Put 30.55 32.30 30.00 0.00 0 38 44.0 Put 31.55 33.25 24.79 0.00 0 40 45.0 Put 32.55 34.25 33.56 0.00 0 21 46.0 Put 33.50 35.20 32.28 0.00 0 9 47.0 Put 34.50 36.15 33.06 0.00 0 90 48.0 Put 35.50 37.15 34.27 0.00 0 125 49.0 Put 36.50 38.10 33.70 0.00 0 16 50.0 Put 37.65 38.70 38.35 0.00 0 43 51.0 Put 38.50 39.75 37.14 0.00 0 5 52.0 Put 39.10 40.75 38.59 0.00 0 131 53.0 Put 40.10 42.10 0.00 0.00 0 0 54.0 Put 41.05 43.10 40.68 0.00 0 204 55.0 Put 42.05 44.15 41.32 0.00 0 11 56.0 Put 43.30 45.15 42.03 0.00 0 397 57.0 Put 44.25 46.20 43.50 0.00 0 0 58.0 Put 45.05 47.20 36.59 0.00 0 8 59.0 Put 46.05 48.25 45.60 0.00 0 1 60.0 Put 46.90 49.25 46.24 0.00 0 409 61.0 Put 48.00 50.30 36.45 0.00 0 154 62.0 Put 48.85 51.40 40.25 0.00 0 9 63.0 Put 49.80 52.40 40.30 0.00 0 120 64.0 Put 50.80 53.45 0.00 0.00 0 0 65.0 Put 51.75 54.45 50.70 0.00 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 847 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.50 11.30 10.60 0.00 0 2 2.0 Call 9.35 10.60 0.00 0.00 0 0 3.0 Call 8.50 9.90 9.42 0.00 0 2 4.0 Call 7.75 9.55 8.80 0.00 0 3 5.0 Call 6.95 8.15 7.80 0.00 0 6 6.0 Call 6.20 8.65 7.50 0.00 0 3 7.0 Call 5.80 8.15 7.00 0.00 0 4 8.0 Call 5.60 7.50 6.15 0.00 0 3 9.0 Call 5.15 7.30 5.80 0.00 0 2 10.0 Call 5.40 7.05 6.15 0.00 0 226 11.0 Call 4.15 5.60 0.00 0.00 0 0 12.0 Call 4.55 5.10 4.50 0.00 0 89 13.0 Call 4.25 6.25 4.55 0.00 0 89 14.0 Call 3.35 6.00 4.26 0.00 0 5 15.0 Call 3.15 5.80 4.30 0.00 0 89 16.0 Call 2.89 5.60 3.72 0.00 0 5 17.0 Call 2.70 5.40 3.50 0.00 0 7 18.0 Call 2.51 5.20 3.59 0.00 0 3 19.0 Call 2.34 5.05 3.55 0.00 0 0 20.0 Call 2.19 4.90 3.20 0.00 0 1 21.0 Call 2.04 4.75 0.00 0.00 0 0 22.0 Call 1.91 4.65 0.00 0.00 0 0 23.0 Call 2.85 4.50 2.82 0.00 0 42 24.0 Call 2.13 4.30 0.00 0.00 0 0 25.0 Call 3.00 4.30 2.90 0.00 0 264 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.89 0.00 0.00 0 0 2.0 Put 0.15 1.17 0.50 0.00 0 1 3.0 Put 0.00 1.46 0.00 0.00 0 0 4.0 Put 0.01 1.80 0.00 0.00 0 0 5.0 Put 0.35 2.20 0.00 0.00 0 0 6.0 Put 0.75 2.65 0.00 0.00 0 0 7.0 Put 1.20 3.10 0.00 0.00 0 0 8.0 Put 1.69 3.65 0.00 0.00 0 0 9.0 Put 2.22 4.20 2.70 0.00 0 1 10.0 Put 2.78 4.80 3.84 0.00 0 6 11.0 Put 3.40 5.45 4.42 0.00 0 0 12.0 Put 4.00 5.50 4.80 0.00 0 31 13.0 Put 4.65 6.80 6.13 0.00 0 3 14.0 Put 5.35 7.50 5.95 0.00 0 1 15.0 Put 6.00 8.25 7.03 0.00 0 8 16.0 Put 6.75 9.00 0.00 0.00 0 0 17.0 Put 7.45 9.75 7.77 0.00 0 5 18.0 Put 8.20 10.55 0.00 0.00 0 0 19.0 Put 8.95 10.65 0.00 0.00 0 0 20.0 Put 9.75 11.55 0.00 0.00 0 0 21.0 Put 10.55 13.00 11.73 0.00 0 12 22.0 Put 11.35 13.85 0.00 0.00 0 0 23.0 Put 12.15 14.70 13.18 0.00 0 6 24.0 Put 13.15 15.40 13.45 0.00 0 1 25.0 Put 13.85 16.40 14.55 0.00 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. September 26, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.60 11.62 11.55 0.00 0.00 4500X1600 0.00 0.00 122,438 Mon Sep 26 2022 8:49:29 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 30 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.45 6.75 8.82 2.27 0 10 6.0 Call 5.40 5.70 6.05 0.50 0 2 7.0 Call 4.40 4.70 4.68 0.13 0 28 8.0 Call 3.45 3.65 3.53 -0.03 0 15 8.5 Call 1.03 4.00 0.00 0.00 0 0 9.0 Call 2.50 2.66 2.85 0.25 0 5 9.5 Call 0.22 2.97 0.00 0.00 0 0 10.0 Call 1.63 1.71 1.64 -0.03 0 109 10.5 Call 1.17 1.26 1.19 -0.04 0 11 11.0 Call 0.79 0.86 0.80 -0.03 0 670 11.5 Call 0.48 0.53 0.48 -0.02 0 1,273 12.0 Call 0.25 0.30 0.26 -0.01 0 5,450 12.5 Call 0.13 0.15 0.15 0.01 0 484 13.0 Call 0.06 0.07 0.07 0.00 0 2,695 13.5 Call 0.03 0.04 0.05 0.01 0 143 14.0 Call 0.02 0.03 0.02 -0.01 0 2,735 14.5 Call 0.00 0.04 0.05 0.03 0 11 15.0 Call 0.00 0.03 0.01 -0.01 0 1,987 16.0 Call 0.01 0.03 0.01 -0.01 0 1,383 17.0 Call 0.00 0.03 0.02 0.00 0 1,190 18.0 Call 0.00 0.03 0.02 0.00 0 1,712 19.0 Call 0.00 0.03 0.01 -0.01 0 407 20.0 Call 0.00 0.02 0.01 0.00 0 1,344 21.0 Call 0.00 0.01 0.02 0.01 0 240 22.0 Call 0.00 0.03 0.02 0.01 0 492 23.0 Call 0.00 0.03 0.02 0.01 0 280 24.0 Call 0.00 0.02 0.06 0.05 0 337 25.0 Call 0.00 0.02 0.01 0.00 0 1,026 26.0 Call 0.00 0.03 0.02 0.01 0 633 27.0 Call 0.00 0.03 0.03 0.02 0 203 28.0 Call 0.00 0.03 0.05 0.04 0 180 29.0 Call 0.00 0.03 0.09 0.09 0 400 30.0 Call 0.00 0.03 0.01 0.01 0 828 31.0 Call 0.00 0.03 0.06 0.06 0 496 32.0 Call 0.00 0.03 0.02 0.02 0 1,348 33.0 Call 0.00 0.03 0.19 0.19 0 788 34.0 Call 0.00 0.03 0.02 0.02 0 194 35.0 Call 0.00 0.03 0.10 0.10 0 154 36.0 Call 0.00 0.03 0.01 0.01 0 339 37.0 Call 0.00 0.03 0.01 0.01 0 188 38.0 Call 0.00 0.03 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.05 0.05 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.00 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.02 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.01 0.03 0.03 0 550 60.0 Call 0.00 0.04 0.01 0.01 0 292 65.0 Call 0.00 0.04 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.01 0.01 0 5,797 6.0 Put 0.00 0.05 0.05 0.05 0 95 7.0 Put 0.00 0.05 0.02 0.02 0 1,151 8.0 Put 0.02 0.03 0.02 -0.01 0 1,322 8.5 Put 0.03 0.07 0.03 -0.01 0 125 9.0 Put 0.05 0.07 0.06 0.00 0 3,770 9.5 Put 0.08 0.10 0.10 0.01 0 458 10.0 Put 0.13 0.14 0.13 0.00 0 43,523 10.5 Put 0.19 0.20 0.19 0.00 0 2,201 11.0 Put 0.28 0.31 0.30 0.00 0 17,960 11.5 Put 0.45 0.49 0.48 0.01 0 4,411 12.0 Put 0.72 0.78 0.72 -0.03 0 7,256 12.5 Put 0.96 1.26 1.10 -0.01 0 881 13.0 Put 1.45 1.56 1.58 0.04 0 4,556 13.5 Put 0.83 2.15 2.06 0.06 0 92 14.0 Put 2.45 2.58 2.48 -0.01 0 6,072 14.5 Put 2.20 3.10 3.00 0.01 0 30 15.0 Put 3.40 3.55 3.45 -0.04 0 1,211 16.0 Put 4.40 4.55 4.29 -0.20 0 937 17.0 Put 5.40 5.55 5.40 -0.09 0 690 18.0 Put 6.40 6.55 6.54 0.06 0 1,211 19.0 Put 7.40 7.55 7.30 -0.18 0 1,375 20.0 Put 8.40 8.55 8.15 -0.33 0 6,335 21.0 Put 9.40 9.55 9.40 -0.08 0 816 22.0 Put 10.40 10.55 10.52 0.04 0 430 23.0 Put 11.40 11.55 10.59 -0.89 0 391 24.0 Put 12.40 12.60 12.18 -0.29 0 373 25.0 Put 13.40 13.55 13.55 0.08 0 727 26.0 Put 14.40 14.55 13.95 -0.52 0 169 27.0 Put 15.40 15.55 15.57 0.10 0 59 28.0 Put 16.40 16.55 16.40 -0.07 0 299 29.0 Put 17.40 17.60 17.40 -0.07 0 50 30.0 Put 18.25 18.70 18.45 -0.01 0 127 31.0 Put 19.00 19.70 17.95 -1.51 0 178 32.0 Put 20.00 20.70 20.10 -0.36 0 118 33.0 Put 21.25 21.70 21.50 0.04 0 110 34.0 Put 22.25 22.70 22.11 -0.35 0 99 35.0 Put 23.05 23.75 23.00 -0.46 0 20 36.0 Put 24.25 24.70 23.60 -0.86 0 3 37.0 Put 25.00 25.75 24.75 -0.71 0 1 38.0 Put 26.00 26.75 20.58 -5.88 0 1 39.0 Put 27.00 27.90 26.55 -0.91 0 6 40.0 Put 28.00 28.90 27.22 -1.24 0 1 41.0 Put 29.00 29.90 29.00 -0.45 0 1 42.0 Put 30.00 30.90 18.40 -12.05 0 17 43.0 Put 31.00 31.75 19.32 -12.13 0 19 44.0 Put 32.00 32.75 29.95 -2.50 0 0 45.0 Put 33.00 33.70 30.60 -2.85 0 10 46.0 Put 34.00 34.95 21.40 -13.05 0 0 47.0 Put 35.00 35.95 24.50 -10.95 0 5 48.0 Put 36.00 36.85 23.05 -13.40 0 0 49.0 Put 37.00 37.95 34.70 -2.75 0 0 50.0 Put 38.00 38.75 34.85 -3.60 0 1,163 51.0 Put 39.00 39.75 0.00 0.00 0 0 52.0 Put 40.00 40.75 26.60 -13.85 0 0 53.0 Put 41.00 41.95 0.00 0.00 0 0 54.0 Put 42.00 42.75 31.05 -11.40 0 0 55.0 Put 43.00 43.75 31.34 -12.11 0 0 56.0 Put 44.00 44.75 29.35 -15.10 0 0 60.0 Put 48.00 48.95 34.50 -13.95 0 0 65.0 Put 53.00 53.95 38.20 -15.25 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.35 6.75 0.00 0.00 0 0 5.5 Call 0.00 0.00 0.00 0.00 0 0 6.0 Call 5.50 5.60 0.00 0.00 0 0 6.5 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 4.50 4.65 0.00 0.00 0 0 7.5 Call 4.00 4.15 0.00 0.00 0 0 8.0 Call 3.50 3.65 4.12 0.53 0 0 8.5 Call 3.05 3.20 0.00 0.00 0 0 9.0 Call 2.60 2.70 2.99 0.34 0 0 9.5 Call 2.10 2.24 2.56 0.36 0 11 10.0 Call 1.72 1.82 1.70 -0.06 0 5 10.5 Call 1.31 1.42 1.56 0.20 0 4 11.0 Call 0.94 1.03 0.97 -0.02 0 125 11.5 Call 0.67 0.72 0.65 -0.05 0 321 12.0 Call 0.44 0.48 0.47 0.01 0 355 12.5 Call 0.28 0.31 0.28 -0.01 0 646 13.0 Call 0.17 0.20 0.17 -0.01 0 224 13.5 Call 0.10 0.12 0.11 0.00 0 305 14.0 Call 0.06 0.08 0.12 0.05 0 504 14.5 Call 0.05 0.06 0.07 0.02 0 325 15.0 Call 0.02 0.05 0.04 0.00 0 231 15.5 Call 0.02 0.04 0.03 0.00 0 51 16.0 Call 0.01 0.03 0.04 0.02 0 25 16.5 Call 0.01 0.03 0.02 0.00 0 42 17.0 Call 0.01 0.03 0.03 0.01 0 87 17.5 Call 0.01 0.03 0.03 0.01 0 9 18.0 Call 0.00 0.03 0.05 0.03 0 37 18.5 Call 0.01 0.02 0.02 0.00 0 3 19.0 Call 0.01 0.03 0.06 0.04 0 6 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.04 0.04 0.04 0 35 5.5 Put 0.00 0.00 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.02 0.04 0.02 -0.02 0 309 7.5 Put 0.04 0.06 0.04 -0.01 0 47 8.0 Put 0.05 0.07 0.07 0.01 0 246 8.5 Put 0.08 0.10 0.07 -0.02 0 128 9.0 Put 0.11 0.13 0.12 0.00 0 371 9.5 Put 0.16 0.19 0.17 0.00 0 894 10.0 Put 0.23 0.24 0.24 0.00 0 18,851 10.5 Put 0.32 0.35 0.32 -0.01 0 3,234 11.0 Put 0.43 0.49 0.48 0.02 0 3,268 11.5 Put 0.65 0.69 0.68 0.01 0 2,988 12.0 Put 0.92 0.95 0.95 0.01 0 5,878 12.5 Put 1.20 1.31 1.29 0.02 0 2,430 13.0 Put 1.63 1.69 1.69 0.03 0 283 13.5 Put 2.02 2.13 2.13 0.05 0 50 14.0 Put 2.40 2.79 2.59 0.05 0 149 14.5 Put 2.94 3.10 3.07 0.04 0 14 15.0 Put 3.40 3.60 3.15 -0.36 0 26 15.5 Put 3.95 4.05 4.05 0.05 0 214 16.0 Put 4.40 4.60 4.22 -0.27 0 57 16.5 Put 4.90 5.05 4.85 -0.14 0 26 17.0 Put 5.40 5.55 5.00 -0.49 0 1 17.5 Put 5.90 6.10 5.52 -0.47 0 6 18.0 Put 6.40 6.55 6.55 0.06 0 3 18.5 Put 6.90 7.10 5.52 -1.47 0 2 19.0 Put 7.40 7.55 0.00 0.00 0 0 20.0 Put 8.40 8.55 8.31 -0.17 0 2 21.0 Put 9.35 9.60 8.57 -0.91 0 0 22.0 Put 10.40 10.55 0.00 0.00 0 0 23.0 Put 11.40 11.60 10.59 -0.88 0 0 24.0 Put 12.35 12.60 0.00 0.00 0 0 25.0 Put 13.40 13.55 12.87 -0.60 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.45 6.70 0.00 0.00 0 0 6.0 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 4.45 4.70 0.00 0.00 0 0 7.5 Call 3.95 4.25 0.00 0.00 0 0 8.0 Call 3.50 3.75 0.00 0.00 0 0 8.5 Call 3.05 3.30 0.00 0.00 0 0 9.0 Call 2.61 2.77 0.00 0.00 0 0 9.5 Call 2.18 2.36 0.00 0.00 0 0 10.0 Call 1.77 1.89 0.00 0.00 0 0 10.5 Call 1.41 1.52 0.00 0.00 0 0 11.0 Call 1.10 1.16 1.47 0.36 0 25 11.5 Call 0.79 0.87 0.80 -0.03 0 83 12.0 Call 0.57 0.63 0.63 0.03 0 185 12.5 Call 0.41 0.45 0.44 0.01 0 90 13.0 Call 0.28 0.31 0.29 0.00 0 828 13.5 Call 0.19 0.22 0.21 0.00 0 468 14.0 Call 0.11 0.16 0.14 0.00 0 259 14.5 Call 0.08 0.12 0.13 0.03 0 76 15.0 Call 0.06 0.09 0.07 0.00 0 181 15.5 Call 0.04 0.07 0.07 0.01 0 39 16.0 Call 0.03 0.06 0.06 0.01 0 34 16.5 Call 0.02 0.06 0.06 0.02 0 38 17.0 Call 0.01 0.06 0.25 0.22 0 1 17.5 Call 0.01 0.06 0.09 0.06 0 34 18.0 Call 0.00 0.05 0.05 0.02 0 9 19.0 Call 0.00 0.04 0.07 0.05 0 6 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.05 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.05 0.07 0.03 -0.03 0 3 7.5 Put 0.06 0.09 0.05 -0.03 0 9 8.0 Put 0.09 0.11 0.09 -0.01 0 97 8.5 Put 0.12 0.15 0.13 0.00 0 13 9.0 Put 0.16 0.19 0.20 0.03 0 851 9.5 Put 0.22 0.26 0.25 0.01 0 299 10.0 Put 0.31 0.33 0.33 0.01 0 1,579 10.5 Put 0.43 0.47 0.44 -0.01 0 712 11.0 Put 0.58 0.64 0.62 0.01 0 782 11.5 Put 0.80 0.85 0.83 0.00 0 703 12.0 Put 1.10 1.12 1.12 0.02 0 2,424 12.5 Put 1.32 1.44 1.43 0.00 0 861 13.0 Put 1.73 1.83 1.86 0.06 0 404 13.5 Put 2.13 2.23 2.03 -0.18 0 303 14.0 Put 2.56 2.69 2.61 -0.03 0 40 14.5 Put 3.00 3.15 3.12 0.02 0 10 15.0 Put 3.40 3.65 3.57 -0.01 0 20 15.5 Put 3.90 4.20 0.00 0.00 0 0 16.0 Put 4.30 4.60 4.44 -0.10 0 1 16.5 Put 4.85 5.10 0.00 0.00 0 0 17.0 Put 5.35 5.65 5.30 -0.23 0 4 17.5 Put 5.85 6.10 5.86 -0.17 0 0 18.0 Put 6.35 6.60 5.25 -1.27 0 5 19.0 Put 7.35 7.65 6.30 -1.21 0 0 20.0 Put 8.35 8.60 8.34 -0.17 0 1 21.0 Put 9.30 9.60 0.00 0.00 0 0 22.0 Put 10.35 10.60 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 25 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.45 10.65 0.00 0.00 0 0 2.0 Call 9.45 9.60 0.00 0.00 0 0 3.0 Call 8.45 8.60 0.00 0.00 0 0 4.0 Call 7.50 7.60 8.38 0.83 0 2 5.0 Call 6.45 6.80 0.00 0.00 0 0 6.0 Call 5.50 5.65 0.00 0.00 0 0 7.0 Call 4.55 4.65 4.70 0.10 0 76 7.5 Call 4.05 4.20 0.00 0.00 0 0 8.0 Call 3.60 3.70 3.75 0.09 0 358 8.5 Call 3.15 3.25 0.00 0.00 0 0 9.0 Call 2.70 2.82 2.89 0.14 0 9 9.5 Call 2.29 2.39 2.44 0.11 0 6 10.0 Call 1.87 1.98 2.07 0.13 0 99 10.5 Call 1.53 1.60 1.68 0.12 0 15 11.0 Call 1.20 1.27 1.16 -0.08 0 456 11.5 Call 0.94 0.99 0.96 0.00 0 487 12.0 Call 0.70 0.75 0.73 0.00 0 1,383 12.5 Call 0.52 0.56 0.56 0.02 0 445 13.0 Call 0.38 0.42 0.39 -0.01 0 2,247 13.5 Call 0.27 0.31 0.28 -0.01 0 1,159 14.0 Call 0.20 0.23 0.21 0.00 0 2,812 14.5 Call 0.14 0.17 0.17 0.01 0 183 15.0 Call 0.10 0.13 0.11 0.00 0 2,632 15.5 Call 0.08 0.10 0.09 0.00 0 9 16.0 Call 0.07 0.08 0.07 0.00 0 1,478 16.5 Call 0.05 0.07 0.06 0.00 0 90 17.0 Call 0.05 0.06 0.06 0.01 0 492 17.5 Call 0.04 0.05 0.05 0.01 0 4 18.0 Call 0.03 0.04 0.05 0.01 0 500 19.0 Call 0.02 0.04 0.04 0.01 0 159 20.0 Call 0.02 0.03 0.02 0.00 0 520 21.0 Call 0.01 0.03 0.02 0.00 0 77 22.0 Call 0.01 0.02 0.01 -0.01 0 139 23.0 Call 0.00 0.03 0.03 0.02 0 6 24.0 Call 0.00 0.03 0.01 0.00 0 6 25.0 Call 0.00 0.03 0.03 0.02 0 11 26.0 Call 0.00 0.03 0.03 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.02 0.00 0 14 5.0 Put 0.02 0.04 0.02 -0.01 0 319 6.0 Put 0.04 0.06 0.05 0.00 0 767 7.0 Put 0.07 0.09 0.08 0.00 0 577 7.5 Put 0.10 0.12 0.11 0.00 0 141 8.0 Put 0.13 0.15 0.15 0.01 0 1,351 8.5 Put 0.17 0.19 0.14 -0.04 0 439 9.0 Put 0.23 0.25 0.25 0.01 0 4,965 9.5 Put 0.30 0.33 0.33 0.01 0 559 10.0 Put 0.42 0.44 0.43 0.00 0 11,116 10.5 Put 0.53 0.57 0.57 0.02 0 1,776 11.0 Put 0.71 0.75 0.74 0.01 0 3,694 11.5 Put 0.93 0.97 0.95 0.00 0 4,740 12.0 Put 1.20 1.24 1.21 0.00 0 8,446 12.5 Put 1.46 1.56 1.56 0.03 0 327 13.0 Put 1.86 1.90 1.91 0.02 0 16,947 13.5 Put 2.25 2.31 2.15 -0.13 0 17 14.0 Put 2.65 2.76 2.72 0.02 0 884 14.5 Put 3.10 3.20 0.00 0.00 0 0 15.0 Put 3.55 3.65 3.66 0.06 0 280 15.5 Put 4.00 4.15 3.95 -0.12 0 1 16.0 Put 4.50 4.60 4.36 -0.20 0 21 16.5 Put 4.90 5.10 4.88 -0.16 0 1 17.0 Put 5.45 5.60 5.05 -0.48 0 141 17.5 Put 5.95 6.10 5.70 -0.32 0 20 18.0 Put 6.45 6.60 6.63 0.12 0 20 19.0 Put 7.35 7.65 7.02 -0.49 0 12 20.0 Put 8.45 8.55 8.32 -0.18 0 95 21.0 Put 9.40 9.55 9.03 -0.46 0 6 22.0 Put 10.40 10.55 10.17 -0.32 0 21 23.0 Put 11.40 11.55 9.30 -2.18 0 11 24.0 Put 12.40 12.55 12.40 -0.08 0 7 25.0 Put 13.40 13.55 13.38 -0.09 0 26 26.0 Put 14.40 14.55 14.28 -0.19 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.40 6.70 0.00 0.00 0 0 6.5 Call 4.95 5.25 0.00 0.00 0 0 7.0 Call 4.50 4.70 0.00 0.00 0 0 7.5 Call 4.00 4.30 0.00 0.00 0 0 8.0 Call 3.60 3.80 0.00 0.00 0 0 8.5 Call 3.15 3.35 0.00 0.00 0 0 9.0 Call 2.74 2.88 2.74 -0.06 0 2 9.5 Call 2.25 2.45 3.25 0.86 0 1 10.0 Call 1.95 2.06 0.00 0.00 0 0 10.5 Call 1.59 1.69 2.10 0.46 0 2 11.0 Call 1.30 1.38 0.00 0.00 0 0 11.5 Call 1.03 1.10 1.04 -0.02 0 211 12.0 Call 0.77 0.86 0.80 -0.01 0 741 12.5 Call 0.63 0.66 0.63 -0.01 0 323 13.0 Call 0.45 0.52 0.45 -0.04 0 70 13.5 Call 0.34 0.40 0.35 -0.02 0 208 14.0 Call 0.26 0.31 0.25 -0.04 0 81 14.5 Call 0.19 0.24 0.22 0.00 0 125 15.0 Call 0.14 0.18 0.15 -0.01 0 112 15.5 Call 0.11 0.14 0.15 0.03 0 5 16.0 Call 0.08 0.12 0.13 0.03 0 230 16.5 Call 0.06 0.10 0.09 0.01 0 17 17.0 Call 0.05 0.08 0.06 -0.01 0 2 17.5 Call 0.05 0.07 0.11 0.05 0 96 18.0 Call 0.03 0.07 0.10 0.05 0 10 19.0 Call 0.02 0.05 0.02 -0.02 0 55 20.0 Call 0.01 0.05 0.04 0.01 0 31 21.0 Call 0.00 0.06 0.03 0.00 0 0 22.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.03 0.01 0 1 6.5 Put 0.02 0.12 0.00 0.00 0 0 7.0 Put 0.09 0.11 0.11 0.01 0 30 7.5 Put 0.12 0.15 0.12 -0.01 0 397 8.0 Put 0.16 0.19 0.15 -0.03 0 737 8.5 Put 0.21 0.26 0.20 -0.04 0 11 9.0 Put 0.27 0.32 0.31 0.01 0 60 9.5 Put 0.36 0.41 0.39 0.00 0 12 10.0 Put 0.47 0.52 0.52 0.03 0 728 10.5 Put 0.61 0.67 0.69 0.05 0 218 11.0 Put 0.80 0.87 0.82 -0.01 0 284 11.5 Put 1.03 1.08 1.05 0.00 0 432 12.0 Put 1.28 1.35 1.38 0.07 0 442 12.5 Put 1.59 1.68 1.69 0.05 0 241 13.0 Put 1.95 2.02 1.97 -0.01 0 187 13.5 Put 2.31 2.41 2.40 0.04 0 5 14.0 Put 2.73 2.82 2.86 0.08 0 114 14.5 Put 3.10 3.30 3.08 -0.12 0 46 15.0 Put 3.55 3.75 3.49 -0.16 0 47 15.5 Put 4.05 4.20 2.54 -1.57 0 1 16.0 Put 4.45 4.65 4.60 0.01 0 25 16.5 Put 4.90 5.15 0.00 0.00 0 0 17.0 Put 5.40 5.65 5.43 -0.12 0 4 17.5 Put 5.90 6.15 5.83 -0.21 0 11 18.0 Put 6.40 6.60 6.61 0.08 0 1 19.0 Put 7.35 7.65 7.16 -0.35 0 1 20.0 Put 8.35 8.65 0.00 0.00 0 0 21.0 Put 9.35 9.65 8.60 -0.90 0 1 22.0 Put 10.35 10.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.40 6.70 0.00 0.00 0 0 6.5 Call 4.95 5.25 0.00 0.00 0 0 7.0 Call 4.45 4.80 0.00 0.00 0 0 7.5 Call 4.05 4.30 0.00 0.00 0 0 8.0 Call 3.60 3.80 0.00 0.00 0 0 8.5 Call 3.20 3.45 0.00 0.00 0 0 9.0 Call 2.76 3.00 0.00 0.00 0 0 9.5 Call 2.39 2.53 0.00 0.00 0 0 10.0 Call 2.02 2.15 2.07 -0.03 0 1 10.5 Call 1.69 1.80 0.00 0.00 0 0 11.0 Call 1.39 1.47 0.00 0.00 0 0 11.5 Call 1.13 1.21 1.11 -0.05 0 4 12.0 Call 0.88 0.97 0.97 0.05 0 3 12.5 Call 0.71 0.77 0.79 0.05 0 20 13.0 Call 0.55 0.63 0.56 -0.03 0 14 13.5 Call 0.41 0.49 0.42 -0.03 0 10 14.0 Call 0.33 0.39 0.34 -0.02 0 25 14.5 Call 0.23 0.31 0.26 -0.01 0 31 15.0 Call 0.19 0.24 0.20 -0.01 0 16 15.5 Call 0.13 0.21 0.00 0.00 0 0 16.0 Call 0.10 0.16 0.00 0.00 0 0 16.5 Call 0.09 0.13 0.00 0.00 0 0 17.0 Call 0.06 0.11 0.11 0.02 0 1 17.5 Call 0.04 0.10 0.00 0.00 0 0 18.0 Call 0.04 0.08 0.00 0.00 0 0 19.0 Call 0.00 0.65 0.00 0.00 0 0 20.0 Call 0.00 0.35 0.00 0.00 0 0 21.0 Call 0.00 0.65 0.00 0.00 0 0 22.0 Call 0.00 0.66 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.65 0.00 0.00 0 0 6.5 Put 0.08 0.69 0.00 0.00 0 0 7.0 Put 0.11 0.14 0.12 -0.01 0 1 7.5 Put 0.14 0.18 0.00 0.00 0 0 8.0 Put 0.19 0.23 0.00 0.00 0 0 8.5 Put 0.25 0.30 0.28 0.00 0 10 9.0 Put 0.31 0.40 0.39 0.04 0 4 9.5 Put 0.42 0.49 0.46 0.00 0 15 10.0 Put 0.55 0.63 0.58 -0.01 0 18 10.5 Put 0.71 0.79 0.77 0.02 0 40 11.0 Put 0.90 0.98 0.95 0.01 0 16 11.5 Put 1.12 1.19 1.21 0.05 0 120 12.0 Put 1.38 1.47 1.41 -0.01 0 18 12.5 Put 1.68 1.78 0.00 0.00 0 0 13.0 Put 2.01 2.12 1.86 -0.22 0 45 13.5 Put 2.40 2.51 0.00 0.00 0 0 14.0 Put 2.78 2.91 0.00 0.00 0 0 14.5 Put 3.20 3.35 0.00 0.00 0 0 15.0 Put 3.65 3.80 3.75 0.05 0 1 15.5 Put 4.10 4.25 0.00 0.00 0 0 16.0 Put 4.50 4.70 0.00 0.00 0 0 16.5 Put 5.00 5.20 0.00 0.00 0 0 17.0 Put 5.40 5.65 0.00 0.00 0 0 17.5 Put 5.90 6.20 6.08 0.03 0 6 18.0 Put 6.40 6.70 0.00 0.00 0 0 19.0 Put 7.35 7.65 0.00 0.00 0 0 20.0 Put 8.35 8.60 0.00 0.00 0 0 21.0 Put 9.35 9.65 0.00 0.00 0 0 22.0 Put 10.30 10.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 53 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.45 10.60 0.00 0.00 0 0 2.0 Call 9.45 9.60 0.00 0.00 0 0 3.0 Call 8.45 8.65 9.13 0.58 0 1 4.0 Call 7.35 7.65 0.00 0.00 0 0 5.0 Call 6.50 6.70 0.00 0.00 0 0 6.0 Call 5.50 5.70 7.05 1.44 0 0 7.0 Call 4.60 4.75 4.66 -0.01 0 1 8.0 Call 3.70 3.85 3.70 -0.07 0 40 9.0 Call 2.88 3.05 3.15 0.20 0 24 10.0 Call 2.17 2.25 2.31 0.09 0 43 11.0 Call 1.55 1.63 1.82 0.23 0 292 12.0 Call 1.07 1.14 1.10 0.00 0 3,818 13.0 Call 0.71 0.77 0.74 0.00 0 1,668 14.0 Call 0.47 0.52 0.49 0.00 0 959 15.0 Call 0.30 0.35 0.33 0.00 0 1,288 16.0 Call 0.20 0.25 0.20 -0.03 0 1,327 17.0 Call 0.14 0.17 0.15 0.00 0 1,510 18.0 Call 0.09 0.13 0.14 0.03 0 718 19.0 Call 0.07 0.10 0.09 0.00 0 52 20.0 Call 0.06 0.08 0.07 0.00 0 994 21.0 Call 0.04 0.07 0.07 0.01 0 7 22.0 Call 0.03 0.06 0.11 0.06 0 7 23.0 Call 0.03 0.05 0.13 0.09 0 42 24.0 Call 0.02 0.04 0.00 0.00 0 0 25.0 Call 0.02 0.04 0.08 0.05 0 5 26.0 Call 0.01 0.04 0.03 0.00 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.04 0.00 0.00 0 0 3.0 Put 0.00 0.05 0.03 0.00 0 1 4.0 Put 0.02 0.05 0.04 0.00 0 144 5.0 Put 0.05 0.07 0.05 -0.01 0 70 6.0 Put 0.10 0.12 0.10 -0.01 0 240 7.0 Put 0.16 0.19 0.18 0.00 0 253 8.0 Put 0.27 0.29 0.28 0.00 0 1,458 9.0 Put 0.44 0.48 0.47 0.01 0 650 10.0 Put 0.71 0.75 0.72 -0.01 0 5,461 11.0 Put 1.07 1.14 1.14 0.04 0 1,495 12.0 Put 1.59 1.64 1.61 -0.01 0 1,607 13.0 Put 2.22 2.29 2.24 -0.01 0 927 14.0 Put 2.94 3.05 2.98 -0.02 0 1,623 15.0 Put 3.75 3.90 3.95 0.12 0 1,484 16.0 Put 4.65 4.80 3.78 -0.94 0 30 17.0 Put 5.55 5.75 5.17 -0.48 0 43 18.0 Put 6.50 6.70 6.29 -0.31 0 27 19.0 Put 7.50 7.65 7.15 -0.42 0 23 20.0 Put 8.45 8.65 8.43 -0.12 0 32 21.0 Put 9.45 9.60 9.35 -0.18 0 5 22.0 Put 10.45 10.60 9.85 -0.67 0 4 23.0 Put 11.40 11.60 10.95 -0.56 0 2 24.0 Put 12.35 12.60 11.62 -0.88 0 4 25.0 Put 13.35 13.55 13.28 -0.21 0 28 26.0 Put 14.30 14.70 14.09 -0.40 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 81 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.45 10.70 18.50 7.95 0 0 2.0 Call 9.45 9.65 0.00 0.00 0 0 3.0 Call 8.45 8.65 0.00 0.00 0 0 4.0 Call 7.45 7.65 0.00 0.00 0 0 5.0 Call 6.50 6.70 9.81 3.22 0 25 6.0 Call 5.55 5.75 5.95 0.29 0 17 7.0 Call 4.65 4.85 5.05 0.29 0 18 8.0 Call 3.85 3.95 4.23 0.32 0 12 9.0 Call 3.05 3.20 3.15 0.02 0 65 10.0 Call 2.40 2.51 2.89 0.44 0 162 11.0 Call 1.83 1.91 1.83 -0.04 0 2,108 12.0 Call 1.37 1.44 1.39 -0.01 0 923 13.0 Call 1.00 1.06 1.00 -0.03 0 1,132 14.0 Call 0.71 0.79 0.75 0.00 0 1,311 15.0 Call 0.53 0.55 0.54 0.00 0 28,502 16.0 Call 0.38 0.43 0.40 0.00 0 2,563 17.0 Call 0.28 0.33 0.30 0.00 0 1,503 18.0 Call 0.21 0.25 0.23 0.00 0 3,083 19.0 Call 0.15 0.20 0.19 0.01 0 2,333 20.0 Call 0.13 0.16 0.15 0.01 0 3,150 21.0 Call 0.09 0.13 0.11 0.00 0 846 22.0 Call 0.08 0.11 0.10 0.00 0 633 23.0 Call 0.07 0.09 0.11 0.03 0 492 24.0 Call 0.05 0.09 0.10 0.03 0 378 25.0 Call 0.05 0.07 0.05 -0.01 0 877 26.0 Call 0.04 0.08 0.11 0.06 0 124 27.0 Call 0.03 0.06 0.11 0.06 0 454 28.0 Call 0.03 0.06 0.06 0.02 0 552 29.0 Call 0.03 0.05 0.05 0.01 0 323 30.0 Call 0.02 0.05 0.05 0.01 0 1,725 31.0 Call 0.02 0.05 0.11 0.08 0 608 32.0 Call 0.02 0.05 0.05 0.02 0 94 33.0 Call 0.02 0.04 0.10 0.07 0 375 34.0 Call 0.02 0.04 0.11 0.08 0 239 35.0 Call 0.02 0.04 0.03 0.00 0 860 36.0 Call 0.01 0.05 0.47 0.44 0 224 37.0 Call 0.02 0.04 0.04 0.02 0 128 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.01 0.00 0 40 2.0 Put 0.00 0.05 0.01 -0.01 0 585 3.0 Put 0.01 0.06 0.05 0.01 0 135 4.0 Put 0.04 0.07 0.10 0.05 0 692 5.0 Put 0.08 0.12 0.08 -0.02 0 2,955 6.0 Put 0.16 0.20 0.18 0.00 0 3,936 7.0 Put 0.26 0.31 0.25 -0.04 0 5,556 8.0 Put 0.41 0.47 0.45 0.01 0 2,078 9.0 Put 0.63 0.70 0.67 0.00 0 3,725 10.0 Put 0.95 1.01 1.00 0.02 0 20,984 11.0 Put 1.37 1.43 1.38 -0.02 0 2,148 12.0 Put 1.90 1.96 1.93 0.00 0 2,903 13.0 Put 2.51 2.59 2.50 -0.05 0 5,747 14.0 Put 3.20 3.35 3.25 -0.01 0 2,841 15.0 Put 4.00 4.15 4.09 0.04 0 1,842 16.0 Put 4.85 5.00 4.98 0.07 0 1,016 17.0 Put 5.75 5.85 5.74 -0.06 0 639 18.0 Put 6.50 6.95 6.84 0.12 0 1,049 19.0 Put 7.45 7.85 7.17 -0.49 0 453 20.0 Put 8.30 8.80 8.50 -0.12 0 961 21.0 Put 9.30 9.80 9.15 -0.43 0 345 22.0 Put 10.15 10.80 10.40 -0.16 0 667 23.0 Put 11.15 11.80 10.50 -1.04 0 232 24.0 Put 12.10 13.00 10.50 -2.03 0 452 25.0 Put 13.10 13.75 13.29 -0.23 0 276 26.0 Put 14.10 15.00 11.56 -2.95 0 87 27.0 Put 15.05 15.75 15.41 -0.09 0 80 28.0 Put 16.05 16.75 15.20 -1.29 0 71 29.0 Put 17.05 17.70 16.97 -0.52 0 135 30.0 Put 18.05 18.70 17.74 -0.74 0 23 31.0 Put 19.05 19.70 17.23 -2.25 0 108 32.0 Put 20.05 20.70 20.45 -0.02 0 90 33.0 Put 21.05 21.70 21.13 -0.34 0 18 34.0 Put 22.00 22.70 22.00 -0.47 0 51 35.0 Put 23.00 23.95 22.55 -0.91 0 29 36.0 Put 24.00 24.70 23.66 -0.80 0 23 37.0 Put 25.00 25.70 24.40 -1.06 0 45 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 95 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.20 6.85 6.45 -0.14 0 7 6.0 Call 5.50 5.85 0.00 0.00 0 0 7.0 Call 4.65 5.00 4.80 0.01 0 1 8.0 Call 3.80 4.15 5.35 1.38 0 11 9.0 Call 3.10 3.30 4.50 1.29 0 62 10.0 Call 2.46 2.59 2.55 0.01 0 30 11.0 Call 1.92 2.03 1.95 -0.04 0 117 12.0 Call 1.48 1.57 1.51 -0.01 0 83 13.0 Call 1.10 1.20 1.18 0.03 0 739 14.0 Call 0.82 0.89 0.85 0.00 0 463 15.0 Call 0.63 0.69 0.65 -0.01 0 313 16.0 Call 0.47 0.53 0.58 0.08 0 266 17.0 Call 0.34 0.41 0.44 0.06 0 852 18.0 Call 0.26 0.33 0.32 0.03 0 152 19.0 Call 0.21 0.26 0.28 0.05 0 320 20.0 Call 0.17 0.21 0.20 0.01 0 382 21.0 Call 0.14 0.18 0.18 0.02 0 301 22.0 Call 0.11 0.15 0.13 0.00 0 207 23.0 Call 0.10 0.13 0.21 0.09 0 168 24.0 Call 0.08 0.12 0.13 0.03 0 221 25.0 Call 0.07 0.12 0.10 0.01 0 334 26.0 Call 0.07 0.10 0.08 0.00 0 218 27.0 Call 0.06 0.09 0.09 0.01 0 323 28.0 Call 0.05 0.08 0.34 0.27 0 158 29.0 Call 0.05 0.08 0.30 0.24 0 211 30.0 Call 0.05 0.07 0.10 0.04 0 343 31.0 Call 0.04 0.06 0.26 0.21 0 209 32.0 Call 0.04 0.07 0.11 0.06 0 189 33.0 Call 0.03 0.06 0.24 0.19 0 42 34.0 Call 0.03 0.06 0.17 0.13 0 460 35.0 Call 0.02 0.06 0.08 0.04 0 269 36.0 Call 0.02 0.06 0.04 0.00 0 361 37.0 Call 0.02 0.05 0.05 0.01 0 278 38.0 Call 0.02 0.05 0.05 0.02 0 566 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.07 0.16 0.14 0.03 0 134 6.0 Put 0.17 0.23 0.22 0.02 0 51 7.0 Put 0.29 0.37 0.29 -0.04 0 150 8.0 Put 0.48 0.56 0.54 0.02 0 367 9.0 Put 0.71 0.81 0.78 0.02 0 511 10.0 Put 1.05 1.13 1.14 0.05 0 18,415 11.0 Put 1.49 1.57 1.54 0.01 0 206 12.0 Put 2.00 2.10 2.10 0.04 0 350 13.0 Put 2.62 2.73 2.70 0.02 0 617 14.0 Put 3.30 3.50 3.10 -0.28 0 356 15.0 Put 4.05 4.25 4.20 0.02 0 1,051 16.0 Put 4.95 5.10 5.00 -0.01 0 1,146 17.0 Put 5.75 6.00 5.80 -0.08 0 186 18.0 Put 6.45 7.00 6.27 -0.52 0 535 19.0 Put 7.40 7.95 7.30 -0.42 0 298 20.0 Put 8.35 8.90 6.85 -1.82 0 181 21.0 Put 9.30 9.95 7.75 -1.89 0 520 22.0 Put 10.25 11.05 10.27 -0.33 0 1,057 23.0 Put 11.25 12.05 10.60 -0.98 0 618 24.0 Put 12.25 13.05 11.25 -1.31 0 161 25.0 Put 13.20 14.00 12.25 -1.30 0 711 26.0 Put 14.20 15.00 13.00 -1.54 0 66 27.0 Put 15.20 16.00 12.70 -2.83 0 147 28.0 Put 16.20 16.75 11.45 -5.07 0 47 29.0 Put 17.15 17.75 16.07 -1.44 0 172 30.0 Put 18.15 18.75 18.05 -0.45 0 106 31.0 Put 19.15 19.95 19.32 -0.17 0 5 32.0 Put 20.15 20.75 18.15 -2.34 0 72 33.0 Put 21.15 21.95 12.72 -8.76 0 260 34.0 Put 22.15 22.95 17.50 -4.98 0 193 35.0 Put 23.15 23.95 21.35 -2.12 0 327 36.0 Put 24.25 24.85 17.10 -7.37 0 844 37.0 Put 25.15 25.80 24.50 -0.97 0 1,761 38.0 Put 26.15 26.95 25.30 -1.16 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 116 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.45 10.65 10.92 0.37 0 1 2.0 Call 9.45 9.65 9.89 0.34 0 0 3.0 Call 8.45 8.65 9.11 0.56 0 1 4.0 Call 7.50 7.65 8.15 0.58 0 1 5.0 Call 6.55 6.70 6.95 0.32 0 28 6.0 Call 5.65 5.80 5.70 -0.01 0 1,114 7.0 Call 4.75 4.90 4.95 0.09 0 491 8.0 Call 4.00 4.10 4.35 0.29 0 510 9.0 Call 3.25 3.40 3.50 0.14 0 65 10.0 Call 2.66 2.75 2.67 -0.04 0 1,212 11.0 Call 2.12 2.20 2.17 0.01 0 1,153 12.0 Call 1.67 1.74 1.68 -0.03 0 612 13.0 Call 1.30 1.34 1.31 -0.01 0 676 14.0 Call 1.01 1.09 1.01 -0.04 0 1,177 15.0 Call 0.79 0.86 0.83 0.00 0 1,663 16.0 Call 0.62 0.69 0.77 0.12 0 543 17.0 Call 0.47 0.56 0.50 -0.01 0 1,536 18.0 Call 0.39 0.45 0.40 -0.02 0 1,736 19.0 Call 0.31 0.37 0.34 0.00 0 1,109 20.0 Call 0.25 0.31 0.28 0.00 0 3,118 21.0 Call 0.21 0.26 0.23 0.00 0 868 22.0 Call 0.18 0.22 0.20 0.00 0 639 23.0 Call 0.15 0.19 0.20 0.03 0 997 24.0 Call 0.12 0.17 0.17 0.03 0 1,130 25.0 Call 0.10 0.15 0.14 0.01 0 3,137 26.0 Call 0.09 0.13 0.12 0.01 0 859 27.0 Call 0.08 0.12 0.11 0.01 0 399 28.0 Call 0.08 0.12 0.09 -0.01 0 856 29.0 Call 0.07 0.10 0.14 0.05 0 177 30.0 Call 0.07 0.10 0.09 0.01 0 4,091 31.0 Call 0.06 0.09 0.09 0.01 0 667 32.0 Call 0.05 0.08 0.13 0.06 0 325 33.0 Call 0.05 0.09 0.07 0.00 0 311 34.0 Call 0.05 0.08 0.08 0.02 0 865 35.0 Call 0.04 0.08 0.06 0.00 0 1,248 36.0 Call 0.04 0.07 0.07 0.01 0 356 37.0 Call 0.04 0.07 0.10 0.05 0 327 38.0 Call 0.03 0.06 0.22 0.17 0 370 39.0 Call 0.03 0.06 0.07 0.02 0 239 40.0 Call 0.03 0.06 0.04 0.00 0 2,884 41.0 Call 0.03 0.06 0.11 0.07 0 640 42.0 Call 0.03 0.05 0.04 0.00 0 688 43.0 Call 0.03 0.05 0.07 0.03 0 1,031 44.0 Call 0.03 0.05 0.06 0.02 0 2,485 45.0 Call 0.02 0.05 0.04 0.00 0 3,901 46.0 Call 0.02 0.05 0.10 0.06 0 572 47.0 Call 0.02 0.05 0.08 0.04 0 62 48.0 Call 0.02 0.06 0.04 0.01 0 750 49.0 Call 0.02 0.05 0.91 0.88 0 98 50.0 Call 0.02 0.05 0.03 0.00 0 2,261 51.0 Call 0.02 0.05 0.04 0.01 0 393 52.0 Call 0.01 0.04 0.06 0.03 0 328 53.0 Call 0.01 0.04 0.06 0.03 0 232 54.0 Call 0.01 0.04 0.37 0.34 0 164 55.0 Call 0.01 0.04 0.11 0.08 0 555 56.0 Call 0.01 0.04 0.18 0.15 0 293 57.0 Call 0.01 0.04 0.05 0.03 0 204 58.0 Call 0.02 0.04 0.04 0.02 0 415 59.0 Call 0.01 0.04 0.05 0.03 0 244 60.0 Call 0.01 0.03 0.03 0.01 0 3,807 61.0 Call 0.01 0.05 0.04 0.02 0 294 62.0 Call 0.01 0.04 0.05 0.03 0 367 63.0 Call 0.01 0.04 0.05 0.03 0 574 64.0 Call 0.01 0.04 0.05 0.03 0 548 65.0 Call 0.02 0.05 0.03 0.02 0 7,322 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.00 0 5,188 2.0 Put 0.01 0.07 0.02 -0.02 0 746 3.0 Put 0.03 0.09 0.06 0.00 0 280 4.0 Put 0.06 0.13 0.13 0.04 0 1,768 5.0 Put 0.15 0.19 0.18 0.01 0 1,479 6.0 Put 0.24 0.29 0.28 0.01 0 3,906 7.0 Put 0.40 0.44 0.43 0.01 0 5,875 8.0 Put 0.59 0.65 0.65 0.03 0 2,674 9.0 Put 0.90 0.94 0.90 -0.02 0 4,553 10.0 Put 1.25 1.29 1.29 0.02 0 7,696 11.0 Put 1.68 1.75 1.77 0.05 0 3,425 12.0 Put 2.22 2.29 2.22 -0.03 0 1,349 13.0 Put 2.79 2.92 2.94 0.08 0 1,943 14.0 Put 3.50 3.65 3.35 -0.23 0 3,395 15.0 Put 4.25 4.45 4.30 -0.05 0 1,634 16.0 Put 4.90 5.45 5.01 -0.16 0 1,847 17.0 Put 5.80 6.25 5.65 -0.37 0 304 18.0 Put 6.75 7.10 6.80 -0.12 0 700 19.0 Put 7.50 8.05 7.31 -0.52 0 714 20.0 Put 8.70 8.95 8.80 0.04 0 2,298 21.0 Put 9.35 9.90 8.90 -0.81 0 756 22.0 Put 10.60 10.90 10.68 0.01 0 690 23.0 Put 11.30 12.00 11.66 0.03 0 266 24.0 Put 12.20 12.85 12.46 -0.14 0 1,621 25.0 Put 13.15 13.80 13.47 -0.11 0 636 26.0 Put 14.15 15.05 13.70 -0.86 0 852 27.0 Put 15.40 15.70 15.03 -0.52 0 522 28.0 Put 16.10 16.80 15.70 -0.84 0 752 29.0 Put 17.10 17.75 17.42 -0.11 0 39 30.0 Put 18.15 18.75 18.46 -0.06 0 971 31.0 Put 19.05 20.00 18.37 -1.14 0 269 32.0 Put 20.05 21.00 19.85 -0.65 0 127 33.0 Put 21.05 22.00 21.20 -0.29 0 59 34.0 Put 22.20 22.75 21.16 -1.33 0 98 35.0 Put 23.05 23.75 23.16 -0.32 0 206 36.0 Put 24.05 24.75 23.67 -0.81 0 117 37.0 Put 25.05 25.75 25.35 -0.12 0 62 38.0 Put 26.15 26.75 26.56 0.09 0 1,134 39.0 Put 27.15 27.75 26.59 -0.87 0 28 40.0 Put 28.15 28.75 28.51 0.05 0 181 41.0 Put 29.00 29.95 28.74 -0.72 0 28 42.0 Put 30.00 30.95 30.24 -0.22 0 84 43.0 Put 31.00 31.95 30.05 -1.41 0 13 44.0 Put 32.00 32.95 21.05 -11.40 0 153 45.0 Put 33.00 33.95 33.41 -0.04 0 177 46.0 Put 34.00 34.95 34.30 -0.15 0 0 47.0 Put 35.00 35.95 35.05 -0.40 0 0 48.0 Put 36.00 36.95 21.50 -14.95 0 0 49.0 Put 37.00 37.95 25.85 -11.60 0 1 50.0 Put 38.00 38.80 37.55 -0.90 0 52 51.0 Put 39.00 39.90 28.85 -10.60 0 10 52.0 Put 40.00 40.95 26.50 -13.95 0 0 53.0 Put 41.00 41.95 27.50 -13.95 0 0 54.0 Put 42.00 42.95 28.35 -14.10 0 0 55.0 Put 43.00 43.95 29.30 -14.15 0 0 56.0 Put 44.00 44.95 37.00 -7.45 0 0 57.0 Put 45.00 45.95 32.40 -13.05 0 0 58.0 Put 46.00 46.95 0.00 0.00 0 0 59.0 Put 47.00 47.95 34.20 -13.25 0 0 60.0 Put 48.00 48.95 44.90 -3.55 0 1,726 61.0 Put 49.00 49.95 46.05 -3.40 0 481 62.0 Put 50.00 50.95 46.95 -3.50 0 285 63.0 Put 51.00 52.00 37.10 -14.35 0 2 64.0 Put 52.00 53.00 38.00 -14.45 0 0 65.0 Put 53.00 53.95 52.56 -0.89 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 172 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.45 10.65 0.00 0.00 0 0 2.0 Call 9.45 9.65 0.00 0.00 0 0 3.0 Call 8.50 8.65 11.32 2.76 0 1 4.0 Call 7.50 7.70 10.38 2.79 0 1 5.0 Call 6.55 6.80 0.00 0.00 0 0 6.0 Call 5.70 5.95 0.00 0.00 0 0 7.0 Call 4.95 5.10 5.25 0.23 0 26 8.0 Call 4.20 4.40 7.45 3.17 0 1 9.0 Call 3.55 3.75 5.15 1.51 0 0 10.0 Call 3.00 3.15 3.41 0.36 0 52 11.0 Call 2.51 2.61 2.50 -0.07 0 730 12.0 Call 2.09 2.18 2.08 -0.05 0 486 13.0 Call 1.74 1.83 1.80 0.01 0 140 14.0 Call 1.44 1.53 1.49 0.00 0 169 15.0 Call 1.22 1.29 1.22 -0.03 0 410 16.0 Call 0.96 1.08 1.01 -0.01 0 276 17.0 Call 0.83 0.93 0.86 -0.02 0 299 18.0 Call 0.69 0.80 0.76 0.01 0 390 19.0 Call 0.60 0.67 0.67 0.04 0 225 20.0 Call 0.51 0.58 0.53 -0.01 0 997 21.0 Call 0.43 0.50 0.48 0.01 0 208 22.0 Call 0.37 0.45 0.41 0.00 0 65 23.0 Call 0.30 0.39 0.78 0.43 0 19 24.0 Call 0.28 0.35 0.39 0.08 0 5 25.0 Call 0.24 0.32 0.29 0.01 0 330 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.06 0.03 -0.01 0 1,001 2.0 Put 0.02 0.10 0.00 0.00 0 0 3.0 Put 0.07 0.14 0.12 0.01 0 337 4.0 Put 0.11 0.20 0.16 0.00 0 3 5.0 Put 0.25 0.31 0.26 -0.02 0 816 6.0 Put 0.39 0.46 0.36 -0.06 0 635 7.0 Put 0.60 0.66 0.59 -0.04 0 1,529 8.0 Put 0.85 0.93 0.90 0.01 0 1,115 9.0 Put 1.21 1.28 1.23 -0.01 0 1,403 10.0 Put 1.59 1.70 1.65 0.00 0 1,486 11.0 Put 2.12 2.19 2.15 0.00 0 77 12.0 Put 2.66 2.74 2.73 0.02 0 393 13.0 Put 3.25 3.40 3.40 0.05 0 1,302 14.0 Put 3.95 4.15 4.00 -0.04 0 159 15.0 Put 4.70 4.90 4.75 -0.04 0 112 16.0 Put 5.35 5.70 5.45 -0.10 0 29 17.0 Put 6.15 6.55 5.45 -0.94 0 20 18.0 Put 7.00 7.50 5.77 -1.48 0 482 19.0 Put 7.80 8.30 7.65 -0.48 0 152 20.0 Put 8.65 9.35 8.68 -0.35 0 523 21.0 Put 9.70 10.15 9.90 -0.04 0 459 22.0 Put 10.50 11.25 9.80 -1.07 0 1 23.0 Put 11.65 12.00 11.86 0.06 0 2 24.0 Put 12.50 12.95 12.06 -0.70 0 188 25.0 Put 13.45 13.95 13.50 -0.22 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 186 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.50 7.05 8.40 1.71 0 1 6.0 Call 5.50 6.35 6.00 0.14 0 15 7.0 Call 4.90 5.30 5.35 0.28 0 34 8.0 Call 4.25 4.55 4.91 0.55 0 32 9.0 Call 3.60 3.80 6.31 2.58 0 2 10.0 Call 3.05 3.25 3.55 0.40 0 183 11.0 Call 2.60 2.72 2.65 0.00 0 11 12.0 Call 2.17 2.29 2.30 0.07 0 46 13.0 Call 1.82 1.99 2.28 0.38 0 231 14.0 Call 1.52 1.65 1.61 0.03 0 39 15.0 Call 1.25 1.41 1.37 0.04 0 250 16.0 Call 1.06 1.20 1.12 -0.01 0 354 17.0 Call 0.87 1.02 1.25 0.31 0 556 18.0 Call 0.73 0.88 0.93 0.13 0 130 19.0 Call 0.65 0.75 0.71 0.01 0 70 20.0 Call 0.56 0.65 0.60 0.00 0 562 21.0 Call 0.46 0.59 0.93 0.41 0 282 22.0 Call 0.42 0.51 0.48 0.01 0 713 23.0 Call 0.37 0.45 0.43 0.02 0 52 24.0 Call 0.32 0.40 0.78 0.42 0 140 25.0 Call 0.28 0.36 0.32 0.00 0 2,972 26.0 Call 0.24 0.33 0.67 0.38 0 111 27.0 Call 0.22 0.30 0.47 0.21 0 57 28.0 Call 0.19 0.27 0.26 0.03 0 1,775 29.0 Call 0.16 0.25 0.32 0.10 0 87 30.0 Call 0.19 0.25 0.19 -0.02 0 401 31.0 Call 0.14 0.23 0.17 -0.02 0 14 32.0 Call 0.13 0.22 0.25 0.07 0 67 33.0 Call 0.12 0.21 0.24 0.07 0 59 34.0 Call 0.11 0.20 0.13 -0.02 0 5 35.0 Call 0.10 0.19 0.17 0.03 0 420 36.0 Call 0.08 0.16 0.14 0.01 0 12 37.0 Call 0.10 0.15 0.14 0.01 0 323 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.22 0.34 0.28 0.00 0 1,911 6.0 Put 0.40 0.53 0.41 -0.05 0 322 7.0 Put 0.62 0.73 0.70 0.03 0 1,369 8.0 Put 0.89 1.03 0.90 -0.06 0 645 9.0 Put 1.25 1.40 1.23 -0.09 0 325 10.0 Put 1.67 1.80 1.78 0.05 0 161 11.0 Put 2.17 2.28 2.31 0.09 0 107 12.0 Put 2.75 2.85 2.61 -0.18 0 114 13.0 Put 3.35 3.50 3.45 0.00 0 608 14.0 Put 4.00 4.20 3.54 -0.58 0 61 15.0 Put 4.75 4.95 4.15 -0.70 0 155 16.0 Put 5.55 5.75 5.22 -0.42 0 76 17.0 Put 6.35 6.60 5.15 -1.29 0 297 18.0 Put 7.00 7.50 6.37 -0.92 0 73 19.0 Put 7.85 8.35 7.09 -1.08 0 368 20.0 Put 8.75 9.30 9.05 -0.02 0 60 21.0 Put 9.60 10.20 10.00 0.02 0 202 22.0 Put 10.55 11.10 6.85 -4.06 0 3 23.0 Put 11.45 12.30 11.90 0.06 0 407 24.0 Put 12.40 13.00 6.01 -6.78 0 4 25.0 Put 13.35 14.25 12.50 -1.24 0 5 26.0 Put 14.35 15.20 12.05 -2.65 0 6 27.0 Put 15.25 16.20 12.80 -2.87 0 21 28.0 Put 16.45 17.15 16.66 0.02 0 3 29.0 Put 17.25 18.15 0.00 0.00 0 0 30.0 Put 18.20 19.15 18.10 -0.50 0 15 31.0 Put 19.20 20.10 0.00 0.00 0 0 32.0 Put 20.20 21.10 18.25 -2.32 0 10 33.0 Put 21.15 22.10 11.00 -10.55 0 2 34.0 Put 22.15 23.10 12.10 -10.43 0 1 35.0 Put 23.10 24.10 22.04 -1.48 0 76 36.0 Put 24.25 25.05 24.67 0.17 0 74 37.0 Put 25.05 26.05 24.00 -1.50 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 277 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 4.00 4.30 4.40 0.30 0 615 10.0 Call 3.50 3.75 3.95 0.33 0 22 11.0 Call 3.05 3.30 3.23 0.09 0 136 12.0 Call 2.60 2.91 2.70 -0.05 0 24 13.0 Call 2.32 2.54 2.45 0.02 0 896 14.0 Call 1.98 2.31 2.07 -0.08 0 31 15.0 Call 1.80 1.96 1.82 -0.06 0 66 16.0 Call 1.52 1.75 1.58 -0.06 0 191 17.0 Call 1.37 1.57 1.37 -0.10 0 1,538 18.0 Call 1.20 1.40 1.22 -0.08 0 2,122 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 1.56 1.86 1.90 0.19 0 404 10.0 Put 2.09 2.35 2.30 0.08 0 242 11.0 Put 2.53 2.90 3.12 0.40 0 22 12.0 Put 2.95 3.75 3.40 0.09 0 28 13.0 Put 3.75 4.35 4.18 0.21 0 74 14.0 Put 4.35 4.85 3.61 -1.05 0 3 15.0 Put 5.10 5.55 5.01 -0.37 0 34 16.0 Put 5.85 6.35 6.05 -0.07 0 8 17.0 Put 6.65 7.10 6.55 -0.38 0 1 18.0 Put 7.45 7.95 7.60 -0.15 0 22 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 480 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.40 10.70 12.00 1.45 0 14 2.0 Call 9.40 9.70 10.45 0.88 0 16 3.0 Call 8.50 8.90 8.85 0.17 0 39 4.0 Call 7.70 8.05 8.10 0.22 0 4 5.0 Call 6.95 7.30 7.30 0.09 0 86 6.0 Call 6.30 6.70 8.35 1.71 0 29 7.0 Call 5.70 6.10 6.03 -0.07 0 512 8.0 Call 5.15 5.60 5.52 -0.04 0 515 9.0 Call 4.70 5.10 4.85 -0.19 0 334 10.0 Call 4.30 4.65 4.46 -0.06 0 795 11.0 Call 4.00 4.20 4.00 -0.10 0 2,089 12.0 Call 3.55 3.90 3.65 -0.07 0 5,471 13.0 Call 3.20 3.50 3.45 0.10 0 6,035 14.0 Call 2.91 3.25 3.00 -0.09 0 4,468 15.0 Call 2.69 3.05 3.05 0.17 0 6,787 16.0 Call 2.55 2.91 2.70 0.02 0 482 17.0 Call 2.26 2.60 2.47 -0.01 0 269 18.0 Call 2.20 2.39 2.20 -0.08 0 364 19.0 Call 1.92 2.22 2.00 -0.09 0 370 20.0 Call 1.84 1.95 1.94 0.05 0 4,714 21.0 Call 1.58 1.92 1.91 0.15 0 287 22.0 Call 1.51 1.81 1.59 -0.06 0 268 23.0 Call 1.39 1.67 1.55 0.01 0 318 24.0 Call 1.30 1.59 1.48 0.04 0 361 25.0 Call 1.23 1.49 1.44 0.08 0 3,003 26.0 Call 1.13 1.41 1.26 -0.02 0 674 27.0 Call 1.08 1.34 1.85 0.63 0 471 28.0 Call 1.10 1.25 1.15 -0.01 0 360 29.0 Call 0.92 1.20 0.97 -0.13 0 498 30.0 Call 0.96 1.14 0.97 -0.07 0 2,193 31.0 Call 0.85 1.10 1.18 0.20 0 300 32.0 Call 0.79 1.05 1.00 0.08 0 225 33.0 Call 0.76 1.01 0.98 0.09 0 242 34.0 Call 0.68 1.01 1.00 0.15 0 398 35.0 Call 0.65 0.95 0.75 -0.07 0 2,167 36.0 Call 0.70 0.93 0.75 -0.04 0 211 37.0 Call 0.58 0.89 1.06 0.31 0 96 38.0 Call 0.55 0.85 0.75 0.03 0 704 39.0 Call 0.59 0.81 0.93 0.23 0 191 40.0 Call 0.61 0.76 0.65 -0.03 0 3,596 41.0 Call 0.48 0.77 1.02 0.36 0 58 42.0 Call 0.46 0.94 0.46 -0.18 0 371 43.0 Call 0.44 0.92 0.87 0.25 0 509 44.0 Call 0.42 1.25 0.65 0.06 0 120 45.0 Call 0.45 0.63 0.69 0.12 0 1,719 46.0 Call 0.23 1.23 0.55 -0.01 0 57 47.0 Call 0.21 1.21 0.70 0.15 0 37 48.0 Call 0.36 0.62 0.65 0.11 0 49 49.0 Call 0.20 1.20 1.58 1.05 0 29 50.0 Call 0.35 0.63 0.64 0.13 0 1,853 51.0 Call 0.18 1.18 0.55 0.05 0 86 52.0 Call 0.17 1.17 0.65 0.16 0 49 53.0 Call 0.35 1.08 0.65 0.17 0 30 54.0 Call 0.33 1.16 0.55 0.08 0 22 55.0 Call 0.15 1.06 0.58 0.13 0 1,340 56.0 Call 0.14 0.71 0.48 0.04 0 61 57.0 Call 0.14 0.50 0.58 0.15 0 9 58.0 Call 0.13 0.68 0.52 0.10 0 40 59.0 Call 0.12 1.12 0.56 0.15 0 26 60.0 Call 0.32 0.47 0.40 0.01 0 792 61.0 Call 0.15 0.46 0.50 0.12 0 16 62.0 Call 0.22 0.65 0.50 0.12 0 223 63.0 Call 0.11 0.93 0.40 0.03 0 561 64.0 Call 0.10 0.63 0.45 0.09 0 74 65.0 Call 0.31 0.40 0.31 -0.05 0 9,703 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.19 0.10 -0.02 0 507 2.0 Put 0.16 0.25 0.20 0.00 0 872 3.0 Put 0.29 0.44 0.32 -0.05 0 463 4.0 Put 0.52 0.66 0.54 -0.05 0 121 5.0 Put 0.81 1.05 0.80 -0.13 0 388 6.0 Put 1.14 1.55 1.23 -0.12 0 95 7.0 Put 1.52 2.10 1.57 -0.22 0 99 8.0 Put 1.93 2.49 1.97 -0.26 0 1,735 9.0 Put 2.43 2.96 2.30 -0.38 0 194 10.0 Put 2.95 3.30 3.10 -0.03 0 756 11.0 Put 3.50 3.85 3.55 -0.13 0 352 12.0 Put 3.95 4.45 4.40 0.13 0 337 13.0 Put 4.60 5.25 4.90 0.04 0 154 14.0 Put 5.25 5.80 5.60 0.04 0 332 15.0 Put 6.00 6.50 6.15 -0.18 0 639 16.0 Put 6.70 7.35 6.60 -0.49 0 251 17.0 Put 7.50 8.20 7.50 -0.36 0 115 18.0 Put 8.25 8.90 8.30 -0.33 0 212 19.0 Put 9.05 9.65 8.35 -1.06 0 105 20.0 Put 9.90 11.15 9.75 -0.44 0 295 21.0 Put 10.00 12.00 11.18 0.15 0 256 22.0 Put 10.60 13.15 10.80 -1.09 0 160 23.0 Put 11.50 14.00 12.95 0.19 0 93 24.0 Put 12.35 14.15 13.39 -0.26 0 117 25.0 Put 13.25 15.80 14.50 -0.05 0 1,669 26.0 Put 14.20 15.95 15.04 -0.41 0 178 27.0 Put 15.10 17.60 16.23 -0.14 0 347 28.0 Put 16.00 18.50 17.55 0.26 0 138 29.0 Put 16.95 19.45 17.53 -0.69 0 97 30.0 Put 17.90 20.35 19.20 0.05 0 182 31.0 Put 18.85 21.30 18.89 -1.19 0 7 32.0 Put 20.70 21.25 20.25 -0.76 0 166 33.0 Put 21.65 22.80 21.28 -0.68 0 9 34.0 Put 22.60 23.25 21.61 -1.31 0 11 35.0 Put 23.55 24.15 23.95 0.07 0 115 36.0 Put 24.50 25.30 24.88 0.04 0 54 37.0 Put 25.50 26.95 23.59 -2.21 0 12 38.0 Put 26.45 27.80 25.10 -1.66 0 54 39.0 Put 27.45 28.00 26.50 -1.24 0 35 40.0 Put 28.40 29.45 28.70 -0.01 0 1,017 41.0 Put 29.50 29.95 29.70 0.01 0 23 42.0 Put 30.35 31.75 28.24 -2.42 0 242 43.0 Put 30.60 32.70 30.00 -1.64 0 38 44.0 Put 31.60 33.65 24.79 -7.83 0 40 45.0 Put 32.60 34.60 33.56 -0.04 0 21 46.0 Put 33.60 35.60 32.28 -2.30 0 9 47.0 Put 34.70 36.10 33.06 -2.51 0 90 48.0 Put 35.70 37.10 34.27 -2.28 0 125 49.0 Put 36.60 38.50 33.70 -3.84 0 16 50.0 Put 37.60 39.50 38.35 -0.18 0 58 51.0 Put 38.60 40.45 37.14 -2.38 0 5 52.0 Put 39.60 41.45 38.59 -1.92 0 2 53.0 Put 40.55 42.45 0.00 0.00 0 0 54.0 Put 41.55 43.20 40.68 -1.81 0 18 55.0 Put 42.55 44.45 41.32 -2.16 0 1 56.0 Put 43.50 45.20 42.03 -2.45 0 3 57.0 Put 44.50 46.50 43.50 -1.97 0 0 58.0 Put 45.45 47.50 36.59 -9.87 0 8 59.0 Put 46.40 48.50 45.60 -1.86 0 1 60.0 Put 47.40 49.55 46.24 -2.22 0 303 61.0 Put 48.35 50.55 36.45 -13.00 0 0 62.0 Put 49.20 51.75 40.25 -10.20 0 9 63.0 Put 50.15 52.75 40.30 -11.15 0 4 64.0 Put 51.15 53.80 0.00 0.00 0 0 65.0 Put 52.10 54.85 50.70 -2.75 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 844 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.30 11.00 10.60 -0.12 0 2 2.0 Call 8.65 10.65 0.00 0.00 0 0 3.0 Call 8.30 9.45 9.42 0.10 0 2 4.0 Call 7.70 9.40 8.80 0.14 0 3 5.0 Call 6.60 8.75 7.80 -0.29 0 6 6.0 Call 5.80 8.55 7.50 -0.12 0 3 7.0 Call 5.35 8.05 7.00 -0.20 0 4 8.0 Call 4.75 7.75 5.00 -1.78 0 5 9.0 Call 5.05 7.25 5.95 -0.41 0 4 10.0 Call 5.30 7.10 5.30 -0.64 0 242 11.0 Call 4.50 5.60 0.00 0.00 0 0 12.0 Call 4.40 6.50 4.70 -0.40 0 103 13.0 Call 3.20 6.25 4.55 -0.19 0 89 14.0 Call 3.00 6.05 4.26 -0.28 0 5 15.0 Call 3.00 5.80 4.04 -0.29 0 90 16.0 Call 2.50 5.60 3.72 -0.41 0 5 17.0 Call 2.31 5.40 3.50 -0.50 0 7 18.0 Call 2.13 5.25 3.59 -0.28 0 3 19.0 Call 3.05 5.10 3.55 -0.19 0 1 20.0 Call 1.82 4.95 3.20 -0.41 0 1 21.0 Call 1.68 4.85 0.00 0.00 0 0 22.0 Call 1.55 4.70 0.00 0.00 0 0 23.0 Call 2.00 4.60 2.85 -0.38 0 42 24.0 Call 2.13 4.50 0.00 0.00 0 0 25.0 Call 2.72 4.30 2.89 -0.12 0 393 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.89 0.00 0.00 0 0 2.0 Put 0.20 0.67 0.50 0.07 0 1 3.0 Put 0.00 1.51 0.00 0.00 0 0 4.0 Put 0.00 1.88 0.00 0.00 0 0 5.0 Put 0.33 2.29 0.00 0.00 0 0 6.0 Put 0.73 2.76 0.00 0.00 0 0 7.0 Put 1.18 3.25 0.00 0.00 0 0 8.0 Put 1.67 3.80 0.00 0.00 0 0 9.0 Put 2.20 4.35 2.70 -0.59 0 1 10.0 Put 2.74 5.00 3.84 0.04 0 6 11.0 Put 3.35 5.65 4.42 0.11 0 0 12.0 Put 4.00 5.40 4.80 -0.03 0 31 13.0 Put 4.60 7.00 6.13 0.73 0 3 14.0 Put 5.30 7.75 5.95 -0.20 0 1 15.0 Put 6.00 8.50 7.03 0.14 0 8 16.0 Put 6.70 9.25 0.00 0.00 0 0 17.0 Put 7.45 10.05 7.77 -0.69 0 5 18.0 Put 8.20 10.85 0.00 0.00 0 0 19.0 Put 8.95 10.65 0.00 0.00 0 0 20.0 Put 9.75 12.50 0.00 0.00 0 0 21.0 Put 10.55 13.30 11.73 -0.04 0 13 22.0 Put 11.35 14.15 0.00 0.00 0 0 23.0 Put 12.15 15.00 13.15 -0.31 0 26 24.0 Put 13.15 15.80 13.45 -0.87 0 1 25.0 Put 13.85 16.75 14.55 -0.63 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. September 27, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.44 12.45 12.44 0.63 5.33 47300X20200 12.54 12.37 1,629,330 Tue Sep 27 2022 10:58:26 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 30 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.20 7.70 8.82 2.01 0 10 6.0 Call 6.35 6.60 6.05 0.24 0 2 7.0 Call 5.35 5.55 4.68 -0.14 0 28 8.0 Call 4.40 4.55 4.46 0.64 1 15 8.5 Call 2.90 4.15 0.00 0.00 0 0 9.0 Call 3.35 3.55 2.85 0.01 0 5 9.5 Call 1.21 3.90 0.00 0.00 0 0 10.0 Call 2.44 2.51 1.76 -0.12 0 109 10.5 Call 1.25 2.27 1.42 0.02 0 30 11.0 Call 1.47 1.53 1.46 0.49 54 678 11.5 Call 0.99 1.08 0.99 0.41 896 1,299 12.0 Call 0.61 0.64 0.62 0.32 786 5,789 12.5 Call 0.30 0.32 0.30 0.17 4,789 1,123 13.0 Call 0.11 0.12 0.11 0.06 985 2,806 13.5 Call 0.03 0.04 0.04 0.02 39 181 14.0 Call 0.01 0.02 0.02 0.01 11 2,730 14.5 Call 0.00 2.09 0.05 0.04 0 11 15.0 Call 0.00 0.03 0.02 0.01 8 1,987 16.0 Call 0.00 0.01 0.01 0.01 0 1,384 17.0 Call 0.00 0.02 0.05 0.05 3 1,190 18.0 Call 0.00 0.02 0.02 0.02 0 1,711 19.0 Call 0.00 0.02 0.02 0.02 5 407 20.0 Call 0.00 0.02 0.01 0.01 0 1,334 21.0 Call 0.00 0.01 0.01 0.01 5 240 22.0 Call 0.00 0.02 0.02 0.02 0 492 23.0 Call 0.00 0.02 0.02 0.02 0 280 24.0 Call 0.00 0.01 0.06 0.06 0 337 25.0 Call 0.00 0.02 0.01 0.01 0 1,026 26.0 Call 0.00 0.02 0.02 0.02 0 633 27.0 Call 0.00 0.02 0.03 0.03 0 203 28.0 Call 0.00 0.02 0.05 0.05 0 180 29.0 Call 0.00 0.03 0.09 0.09 0 400 30.0 Call 0.00 0.03 0.01 0.01 0 828 31.0 Call 0.00 0.03 0.06 0.06 0 496 32.0 Call 0.00 0.03 0.02 0.02 0 1,348 33.0 Call 0.00 0.03 0.19 0.19 0 788 34.0 Call 0.00 0.01 0.02 0.02 0 194 35.0 Call 0.00 0.02 0.10 0.10 0 154 36.0 Call 0.00 0.03 0.01 0.01 0 339 37.0 Call 0.00 0.03 0.01 0.01 0 188 38.0 Call 0.00 0.01 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.01 0.01 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.00 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.02 0.15 0.15 0 225 44.0 Call 0.00 0.02 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.01 0.03 0.03 0 550 60.0 Call 0.00 0.03 0.01 0.01 0 292 65.0 Call 0.00 0.03 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 0 5,797 6.0 Put 0.00 0.01 0.05 0.05 0 95 7.0 Put 0.00 0.01 0.01 0.00 30 1,151 8.0 Put 0.00 0.02 0.01 -0.01 0 1,295 8.5 Put 0.00 0.02 0.02 0.00 0 250 9.0 Put 0.00 0.02 0.01 -0.02 7 3,822 9.5 Put 0.01 0.02 0.01 -0.04 366 768 10.0 Put 0.02 0.03 0.02 -0.05 4,530 43,334 10.5 Put 0.03 0.04 0.04 -0.06 1,360 2,946 11.0 Put 0.05 0.06 0.05 -0.12 386 17,418 11.5 Put 0.09 0.10 0.09 -0.19 726 5,355 12.0 Put 0.18 0.19 0.18 -0.32 717 7,343 12.5 Put 0.34 0.38 0.36 -0.47 240 836 13.0 Put 0.66 0.69 0.65 -0.59 81 4,537 13.5 Put 1.02 2.58 1.79 0.07 0 91 14.0 Put 1.54 1.59 1.61 -0.60 1 6,063 14.5 Put 1.96 2.24 3.00 0.29 0 30 15.0 Put 2.52 2.59 3.19 -0.01 0 987 16.0 Put 3.50 3.60 3.60 -0.60 1 737 17.0 Put 4.50 4.60 5.24 0.04 0 690 18.0 Put 5.45 5.70 5.63 -0.57 3 1,211 19.0 Put 6.50 6.65 6.63 -0.57 1 1,375 20.0 Put 7.35 7.65 8.29 0.09 0 6,335 21.0 Put 8.35 8.70 9.40 0.20 0 816 22.0 Put 9.50 9.65 10.52 0.33 0 430 23.0 Put 10.40 10.65 11.30 0.11 0 389 24.0 Put 11.30 11.70 12.18 -0.01 0 373 25.0 Put 12.30 12.70 13.20 0.01 0 727 26.0 Put 13.40 13.65 13.95 -0.24 0 169 27.0 Put 14.25 14.75 15.57 0.38 0 59 28.0 Put 15.45 15.65 16.40 0.21 0 299 29.0 Put 16.25 16.70 17.40 0.21 0 50 30.0 Put 17.25 17.70 18.45 0.26 0 127 31.0 Put 18.25 18.75 17.95 -1.24 0 156 32.0 Put 19.25 19.75 20.10 -0.09 0 113 33.0 Put 20.25 20.70 21.50 0.31 0 30 34.0 Put 21.25 21.70 22.11 -0.08 0 72 35.0 Put 22.25 22.70 23.00 -0.19 0 20 36.0 Put 23.25 23.70 23.60 -0.59 0 1 37.0 Put 24.25 24.70 24.75 -0.44 0 1 38.0 Put 25.25 25.70 20.58 -5.61 0 1 39.0 Put 26.25 26.75 26.55 -0.64 0 6 40.0 Put 27.25 27.70 27.22 -0.97 0 1 41.0 Put 28.25 28.75 29.00 -0.19 0 1 42.0 Put 29.25 29.70 18.40 -11.79 0 17 43.0 Put 30.25 30.70 19.32 -11.87 0 19 44.0 Put 31.25 31.75 29.95 -2.24 0 0 45.0 Put 32.25 32.75 30.60 -2.59 0 10 46.0 Put 33.25 33.70 21.40 -12.79 0 0 47.0 Put 34.20 34.75 24.50 -10.69 0 5 48.0 Put 35.20 35.70 23.05 -13.14 0 0 49.0 Put 36.20 36.75 34.70 -2.49 0 0 50.0 Put 37.25 37.70 34.85 -3.34 0 1,163 51.0 Put 38.35 39.10 0.00 0.00 0 0 52.0 Put 39.05 40.10 26.60 -13.59 0 0 53.0 Put 40.20 41.00 0.00 0.00 0 0 54.0 Put 41.20 42.00 31.05 -11.14 0 0 55.0 Put 42.25 42.95 31.34 -11.85 0 0 56.0 Put 43.25 44.00 29.35 -14.84 0 0 60.0 Put 47.05 48.10 34.50 -13.69 0 0 65.0 Put 52.05 53.10 38.20 -14.99 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.50 0.00 0.00 0 0 5.5 Call 6.90 7.00 0.00 0.00 0 0 6.0 Call 6.40 6.50 0.00 0.00 0 0 6.5 Call 5.90 6.00 0.00 0.00 0 0 7.0 Call 5.40 5.50 0.00 0.00 0 0 7.5 Call 4.90 5.05 0.00 0.00 0 0 8.0 Call 4.40 4.55 4.12 0.27 0 0 8.5 Call 3.90 4.05 0.00 0.00 0 0 9.0 Call 3.40 3.55 2.99 0.10 0 0 9.5 Call 2.97 3.05 2.56 0.13 0 11 10.0 Call 2.50 2.58 1.86 -0.13 0 4 10.5 Call 2.03 2.10 1.80 0.26 1 62 11.0 Call 1.60 1.66 1.62 0.47 6 110 11.5 Call 1.19 1.23 1.20 0.40 16 361 12.0 Call 0.83 0.86 0.84 0.31 592 636 12.5 Call 0.53 0.56 0.55 0.23 107 672 13.0 Call 0.31 0.33 0.32 0.14 130 406 13.5 Call 0.17 0.19 0.18 0.09 76 373 14.0 Call 0.09 0.10 0.09 0.03 54 560 14.5 Call 0.05 0.06 0.06 0.02 75 323 15.0 Call 0.03 0.04 0.04 0.01 173 211 15.5 Call 0.02 0.03 0.02 0.00 0 48 16.0 Call 0.01 0.03 0.01 -0.01 0 30 16.5 Call 0.00 0.02 0.02 0.00 0 42 17.0 Call 0.01 0.02 0.02 0.00 0 87 17.5 Call 0.00 0.03 0.03 0.01 0 9 18.0 Call 0.00 0.03 0.05 0.04 0 37 18.5 Call 0.01 0.02 0.02 0.01 0 3 19.0 Call 0.01 0.03 0.01 0.00 3 6 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.04 0.04 0 35 5.5 Put 0.00 0.10 0.00 0.00 0 0 6.0 Put 0.00 0.05 0.00 0.00 0 0 6.5 Put 0.00 0.32 0.00 0.00 0 0 7.0 Put 0.01 0.03 0.02 0.00 0 309 7.5 Put 0.00 0.03 0.04 0.00 0 47 8.0 Put 0.01 0.03 0.03 -0.01 27 248 8.5 Put 0.02 0.03 0.03 -0.04 5 137 9.0 Put 0.04 0.05 0.05 -0.04 18 1,205 9.5 Put 0.05 0.06 0.06 -0.07 474 1,078 10.0 Put 0.08 0.09 0.08 -0.10 4,170 20,336 10.5 Put 0.12 0.13 0.12 -0.12 94 3,165 11.0 Put 0.18 0.19 0.19 -0.16 299 3,302 11.5 Put 0.26 0.28 0.26 -0.24 185 3,034 12.0 Put 0.40 0.41 0.41 -0.31 230 5,945 12.5 Put 0.60 0.62 0.62 -0.39 189 2,423 13.0 Put 0.88 0.90 0.87 -0.51 20 295 13.5 Put 1.23 1.26 1.23 -0.56 2 51 14.0 Put 1.62 1.68 1.68 -0.58 23 149 14.5 Put 2.08 2.14 3.07 0.33 0 14 15.0 Put 2.56 2.63 2.55 -0.68 2 26 15.5 Put 3.00 3.15 4.05 0.33 0 214 16.0 Put 3.50 3.65 4.22 0.01 0 57 16.5 Put 4.00 4.15 4.85 0.14 0 26 17.0 Put 4.50 4.65 5.00 -0.21 0 1 17.5 Put 5.00 5.15 5.52 -0.19 0 6 18.0 Put 5.50 5.65 5.66 -0.55 3 3 18.5 Put 6.00 6.15 5.52 -1.18 0 2 19.0 Put 6.35 6.65 0.00 0.00 0 0 20.0 Put 7.45 7.65 8.31 0.11 0 2 21.0 Put 8.30 8.70 8.57 -0.63 0 0 22.0 Put 9.15 10.00 0.00 0.00 0 0 23.0 Put 10.35 10.70 10.59 -0.60 0 0 24.0 Put 11.35 11.65 0.00 0.00 0 0 25.0 Put 12.35 12.65 12.87 -0.32 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.55 6.84 0.03 0 5 6.0 Call 6.40 6.50 0.00 0.00 0 0 7.0 Call 5.40 5.55 0.00 0.00 0 0 7.5 Call 4.90 5.05 0.00 0.00 0 0 8.0 Call 4.40 4.55 0.00 0.00 0 0 8.5 Call 3.95 4.05 0.00 0.00 0 0 9.0 Call 3.45 3.60 0.00 0.00 0 0 9.5 Call 3.00 3.10 0.00 0.00 0 0 10.0 Call 2.56 2.63 0.00 0.00 0 0 10.5 Call 2.12 2.20 0.00 0.00 0 0 11.0 Call 1.71 1.76 1.47 0.19 0 25 11.5 Call 1.34 1.37 1.32 0.37 6 85 12.0 Call 1.00 1.02 1.01 0.33 46 202 12.5 Call 0.71 0.74 0.75 0.28 31 106 13.0 Call 0.49 0.51 0.49 0.17 28 878 13.5 Call 0.31 0.34 0.32 0.12 12 481 14.0 Call 0.20 0.22 0.20 0.06 3 287 14.5 Call 0.12 0.14 0.09 0.00 0 104 15.0 Call 0.08 0.09 0.08 0.02 5 192 15.5 Call 0.05 0.06 0.07 0.02 0 39 16.0 Call 0.03 0.05 0.04 0.01 0 35 16.5 Call 0.02 0.03 0.06 0.04 0 38 17.0 Call 0.02 0.03 0.25 0.23 0 1 17.5 Call 0.01 0.03 0.09 0.08 0 34 18.0 Call 0.01 0.02 0.05 0.04 0 9 19.0 Call 0.00 0.03 0.07 0.07 0 6 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.02 0.03 0.03 -0.01 0 3 7.5 Put 0.03 0.04 0.06 0.00 0 52 8.0 Put 0.04 0.05 0.09 0.01 0 97 8.5 Put 0.06 0.07 0.06 -0.04 6 25 9.0 Put 0.08 0.09 0.14 0.00 0 855 9.5 Put 0.11 0.12 0.25 0.06 0 299 10.0 Put 0.15 0.17 0.16 -0.10 378 1,427 10.5 Put 0.21 0.23 0.22 -0.14 13 805 11.0 Put 0.30 0.31 0.31 -0.18 12 781 11.5 Put 0.42 0.43 0.43 -0.23 18 1,532 12.0 Put 0.58 0.60 0.58 -0.31 29 2,940 12.5 Put 0.78 0.81 0.81 -0.37 212 1,289 13.0 Put 1.05 1.08 1.07 -0.45 23 404 13.5 Put 1.38 1.42 1.43 -0.48 15 303 14.0 Put 1.76 1.80 1.81 -0.53 6 48 14.5 Put 2.17 2.23 3.12 0.33 0 10 15.0 Put 2.61 2.69 3.57 0.30 0 20 15.5 Put 3.05 3.20 0.00 0.00 0 0 16.0 Put 3.55 3.65 4.44 0.20 0 1 16.5 Put 4.00 4.15 0.00 0.00 0 0 17.0 Put 4.50 4.65 5.30 0.08 0 18 17.5 Put 5.00 5.20 5.86 0.14 0 0 18.0 Put 5.50 5.65 5.62 -0.59 3 5 19.0 Put 6.50 6.65 6.30 -0.91 0 0 20.0 Put 7.05 8.00 8.34 0.14 0 1 21.0 Put 8.10 8.75 0.00 0.00 0 0 22.0 Put 9.25 10.05 0.00 0.00 0 0 23.0 Put 9.95 11.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 24 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.50 0.00 0.00 0 0 2.0 Call 10.40 10.50 0.00 0.00 0 0 3.0 Call 9.40 9.50 0.00 0.00 0 0 4.0 Call 8.40 8.55 8.38 0.57 0 2 5.0 Call 7.40 7.50 0.00 0.00 0 0 6.0 Call 6.40 6.55 0.00 0.00 0 0 7.0 Call 5.40 5.55 4.70 -0.15 0 76 7.5 Call 4.95 5.05 0.00 0.00 0 0 8.0 Call 4.45 4.60 4.65 0.76 2 358 8.5 Call 3.95 4.10 0.00 0.00 0 0 9.0 Call 3.50 3.60 2.89 -0.08 0 9 9.5 Call 3.05 3.15 2.44 -0.10 0 6 10.0 Call 2.62 2.67 2.63 0.50 1 99 10.5 Call 2.20 2.24 1.66 -0.08 0 27 11.0 Call 1.81 1.84 1.83 0.45 60 489 11.5 Call 1.44 1.48 1.42 0.35 11 492 12.0 Call 1.12 1.14 1.15 0.34 91 1,453 12.5 Call 0.84 0.87 0.86 0.27 238 815 13.0 Call 0.61 0.63 0.63 0.21 336 2,272 13.5 Call 0.43 0.45 0.44 0.14 480 1,196 14.0 Call 0.29 0.31 0.31 0.10 29 3,234 14.5 Call 0.20 0.21 0.21 0.06 6 182 15.0 Call 0.14 0.15 0.16 0.05 69 2,305 15.5 Call 0.09 0.11 0.12 0.05 1 14 16.0 Call 0.07 0.08 0.07 0.01 13 1,480 16.5 Call 0.05 0.06 0.06 0.02 0 90 17.0 Call 0.04 0.05 0.04 0.01 0 640 17.5 Call 0.03 0.04 0.05 0.02 0 4 18.0 Call 0.02 0.04 0.02 -0.01 0 540 19.0 Call 0.02 0.03 0.04 0.02 0 159 20.0 Call 0.02 0.03 0.03 0.01 1 520 21.0 Call 0.01 0.02 0.01 -0.01 0 76 22.0 Call 0.00 0.03 0.01 -0.01 0 139 23.0 Call 0.00 0.03 0.03 0.02 0 6 24.0 Call 0.00 0.03 0.01 0.00 0 6 25.0 Call 0.00 0.03 0.03 0.02 0 11 26.0 Call 0.00 0.03 0.03 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.00 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.02 0.00 0 14 5.0 Put 0.02 0.03 0.02 -0.01 30 352 6.0 Put 0.03 0.04 0.03 -0.01 170 752 7.0 Put 0.04 0.05 0.06 0.00 0 577 7.5 Put 0.05 0.06 0.06 -0.03 81 313 8.0 Put 0.07 0.08 0.08 -0.03 12 1,397 8.5 Put 0.09 0.10 0.16 0.01 0 441 9.0 Put 0.12 0.13 0.12 -0.07 201 5,109 9.5 Put 0.16 0.18 0.18 -0.08 420 643 10.0 Put 0.22 0.23 0.22 -0.12 447 9,368 10.5 Put 0.30 0.31 0.30 -0.16 69 3,393 11.0 Put 0.40 0.41 0.41 -0.19 140 4,157 11.5 Put 0.53 0.55 0.54 -0.25 126 5,343 12.0 Put 0.70 0.72 0.71 -0.31 162 9,298 12.5 Put 0.92 0.94 0.96 -0.35 47 337 13.0 Put 1.19 1.21 1.19 -0.45 1,630 16,538 13.5 Put 1.51 1.54 2.05 0.04 0 21 14.0 Put 1.88 1.90 1.93 -0.49 2 854 14.5 Put 2.27 2.31 0.00 0.00 0 0 15.0 Put 2.69 2.75 2.76 -0.56 3 263 15.5 Put 3.15 3.20 3.95 0.16 0 1 16.0 Put 3.60 3.70 3.68 -0.59 1 21 16.5 Put 4.05 4.20 4.88 0.13 0 1 17.0 Put 4.55 4.70 5.05 -0.19 0 141 17.5 Put 5.05 5.15 5.70 -0.04 0 20 18.0 Put 5.55 5.65 6.63 0.39 0 20 19.0 Put 6.50 6.65 6.63 -0.60 2 12 20.0 Put 7.50 7.65 8.25 0.02 0 93 21.0 Put 8.50 8.65 9.03 -0.19 0 6 22.0 Put 9.50 9.65 10.17 -0.05 0 21 23.0 Put 10.50 10.65 11.32 0.11 0 12 24.0 Put 11.50 11.65 12.40 0.19 0 7 25.0 Put 12.50 12.65 13.38 0.17 0 26 26.0 Put 13.50 13.65 14.28 0.08 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.55 0.00 0.00 0 0 6.5 Call 5.85 6.05 0.00 0.00 0 0 7.0 Call 5.40 5.55 0.00 0.00 0 0 7.5 Call 4.90 5.10 0.00 0.00 0 0 8.0 Call 4.45 4.60 0.00 0.00 0 0 8.5 Call 4.00 4.10 0.00 0.00 0 0 9.0 Call 3.50 3.70 2.74 -0.29 0 2 9.5 Call 3.05 3.20 3.25 0.65 0 1 10.0 Call 2.67 2.77 0.00 0.00 0 0 10.5 Call 2.26 2.33 2.10 0.28 0 2 11.0 Call 1.88 1.95 0.00 0.00 0 0 11.5 Call 1.52 1.58 1.08 -0.09 0 220 12.0 Call 1.22 1.27 1.20 0.29 31 742 12.5 Call 0.95 0.99 0.96 0.26 103 334 13.0 Call 0.72 0.76 0.50 -0.03 0 84 13.5 Call 0.53 0.58 0.37 -0.01 0 233 14.0 Call 0.39 0.43 0.38 0.09 1 87 14.5 Call 0.28 0.30 0.32 0.10 86 125 15.0 Call 0.20 0.24 0.20 0.05 2 116 15.5 Call 0.15 0.16 0.11 0.00 0 15 16.0 Call 0.11 0.13 0.11 0.03 13 230 16.5 Call 0.07 0.10 0.09 0.03 0 17 17.0 Call 0.06 0.08 0.09 0.04 3 12 17.5 Call 0.04 0.07 0.11 0.07 0 96 18.0 Call 0.01 0.10 0.04 0.01 0 11 19.0 Call 0.01 0.09 0.02 0.01 0 55 20.0 Call 0.00 0.08 0.04 0.03 0 31 21.0 Call 0.00 0.07 0.03 0.03 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.03 -0.01 0 1 6.5 Put 0.01 0.10 0.00 0.00 0 0 7.0 Put 0.03 0.11 0.11 0.02 0 30 7.5 Put 0.01 0.11 0.12 0.01 0 397 8.0 Put 0.08 0.13 0.15 0.00 0 737 8.5 Put 0.11 0.16 0.20 0.01 0 11 9.0 Put 0.15 0.19 0.18 -0.07 4 78 9.5 Put 0.21 0.25 0.32 0.00 0 42 10.0 Put 0.28 0.31 0.30 -0.12 114 785 10.5 Put 0.36 0.40 0.38 -0.16 3 223 11.0 Put 0.48 0.52 0.52 -0.19 140 299 11.5 Put 0.62 0.66 0.92 0.03 0 428 12.0 Put 0.81 0.85 0.86 -0.27 24 451 12.5 Put 1.03 1.07 1.07 -0.35 52 251 13.0 Put 1.30 1.34 1.81 0.07 0 190 13.5 Put 1.61 1.66 1.70 -0.40 1 5 14.0 Put 1.96 2.02 2.49 -0.02 0 100 14.5 Put 2.35 2.42 3.08 0.15 0 46 15.0 Put 2.75 2.84 3.49 0.12 0 47 15.5 Put 3.15 3.30 2.54 -1.28 0 1 16.0 Put 3.60 3.75 4.60 0.31 0 25 16.5 Put 4.10 4.25 0.00 0.00 0 0 17.0 Put 4.55 4.75 5.43 0.17 0 4 17.5 Put 5.05 5.25 5.83 0.09 0 11 18.0 Put 5.50 5.70 6.61 0.38 0 1 19.0 Put 6.45 6.70 7.16 -0.06 0 1 20.0 Put 7.50 7.75 0.00 0.00 0 0 21.0 Put 8.45 8.70 8.60 -0.60 0 1 22.0 Put 9.45 9.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.55 0.00 0.00 0 0 6.5 Call 5.85 6.10 0.00 0.00 0 0 7.0 Call 5.40 5.60 0.00 0.00 0 0 7.5 Call 4.90 5.15 0.00 0.00 0 0 8.0 Call 4.45 4.70 0.00 0.00 0 0 8.5 Call 3.95 4.20 0.00 0.00 0 0 9.0 Call 3.55 3.70 0.00 0.00 0 0 9.5 Call 3.10 3.25 0.00 0.00 0 0 10.0 Call 2.72 2.83 2.07 -0.20 0 1 10.5 Call 2.33 2.42 0.00 0.00 0 0 11.0 Call 1.96 2.05 0.00 0.00 0 0 11.5 Call 1.62 1.69 1.11 -0.16 0 4 12.0 Call 1.32 1.37 1.31 0.29 2 3 12.5 Call 1.05 1.09 1.07 0.27 1 46 13.0 Call 0.83 0.87 0.84 0.22 4 71 13.5 Call 0.63 0.68 0.42 -0.06 0 10 14.0 Call 0.48 0.53 0.34 -0.01 0 35 14.5 Call 0.37 0.41 0.38 0.10 15 31 15.0 Call 0.28 0.32 0.21 0.00 0 22 15.5 Call 0.21 0.25 0.00 0.00 0 0 16.0 Call 0.15 0.19 0.18 0.05 4 0 16.5 Call 0.11 0.15 0.00 0.00 0 0 17.0 Call 0.07 0.24 0.11 0.04 0 1 17.5 Call 0.06 0.13 0.00 0.00 0 0 18.0 Call 0.03 0.30 0.00 0.00 0 0 19.0 Call 0.01 0.75 0.00 0.00 0 0 20.0 Call 0.01 0.75 0.00 0.00 0 0 21.0 Call 0.00 0.64 0.00 0.00 0 0 22.0 Call 0.00 0.75 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.75 0.00 0.00 0 0 6.5 Put 0.05 0.52 0.00 0.00 0 0 7.0 Put 0.07 0.10 0.11 -0.01 0 2 7.5 Put 0.09 0.13 0.00 0.00 0 0 8.0 Put 0.12 0.15 0.19 0.01 0 130 8.5 Put 0.16 0.19 0.28 0.05 0 10 9.0 Put 0.20 0.24 0.39 0.09 0 4 9.5 Put 0.27 0.30 0.28 -0.10 4 15 10.0 Put 0.35 0.38 0.36 -0.14 34 38 10.5 Put 0.45 0.48 0.48 -0.15 5 41 11.0 Put 0.57 0.61 0.82 0.03 0 17 11.5 Put 0.73 0.77 0.99 -0.01 0 120 12.0 Put 0.92 0.96 1.31 0.06 0 36 12.5 Put 1.14 1.19 1.57 0.04 0 5 13.0 Put 1.42 1.46 1.86 0.01 0 45 13.5 Put 1.72 1.77 0.00 0.00 0 0 14.0 Put 2.06 2.12 0.00 0.00 0 0 14.5 Put 2.42 2.52 0.00 0.00 0 0 15.0 Put 2.83 2.93 3.75 0.31 0 1 15.5 Put 3.25 3.40 0.00 0.00 0 0 16.0 Put 3.70 3.85 0.00 0.00 0 0 16.5 Put 4.15 4.35 0.00 0.00 0 0 17.0 Put 4.55 4.80 0.00 0.00 0 0 17.5 Put 5.05 5.30 6.08 0.30 0 6 18.0 Put 5.55 5.75 0.00 0.00 0 0 19.0 Put 6.50 6.75 0.00 0.00 0 0 20.0 Put 7.50 7.70 0.00 0.00 0 0 21.0 Put 8.45 9.05 0.00 0.00 0 0 22.0 Put 9.45 9.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 52 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.55 0.00 0.00 0 0 2.0 Call 10.40 10.55 0.00 0.00 0 0 3.0 Call 9.40 9.55 9.13 0.31 0 1 4.0 Call 8.40 8.55 0.00 0.00 0 0 5.0 Call 7.40 7.55 0.00 0.00 0 0 6.0 Call 6.40 6.55 5.85 -0.01 0 2 7.0 Call 5.45 5.60 4.66 -0.26 0 1 8.0 Call 4.55 4.65 3.70 -0.31 0 40 9.0 Call 3.65 3.80 3.07 -0.08 0 25 10.0 Call 2.85 2.93 2.92 0.54 1 112 11.0 Call 2.12 2.17 2.16 0.44 1 321 12.0 Call 1.51 1.54 1.51 0.32 81 3,828 13.0 Call 1.02 1.05 1.04 0.25 130 2,074 14.0 Call 0.66 0.70 0.69 0.18 58 1,067 15.0 Call 0.42 0.45 0.44 0.11 102 1,362 16.0 Call 0.27 0.29 0.28 0.08 15 1,392 17.0 Call 0.18 0.19 0.19 0.05 21 1,527 18.0 Call 0.11 0.13 0.10 0.00 0 719 19.0 Call 0.07 0.10 0.09 0.02 0 52 20.0 Call 0.05 0.08 0.06 0.01 100 1,095 21.0 Call 0.02 0.10 0.07 0.03 0 7 22.0 Call 0.03 0.09 0.11 0.07 0 7 23.0 Call 0.02 0.08 0.03 0.00 0 43 24.0 Call 0.02 0.07 0.03 0.00 0 1 25.0 Call 0.01 0.05 0.03 0.01 0 5 26.0 Call 0.01 0.06 0.03 0.01 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.05 0.00 0.00 0 0 3.0 Put 0.01 0.07 0.03 -0.01 0 1 4.0 Put 0.02 0.07 0.04 -0.01 0 144 5.0 Put 0.04 0.06 0.06 0.00 0 70 6.0 Put 0.08 0.09 0.10 0.00 0 241 7.0 Put 0.12 0.13 0.13 -0.03 1 1,247 8.0 Put 0.19 0.21 0.20 -0.05 25 1,457 9.0 Put 0.30 0.31 0.32 -0.08 11 651 10.0 Put 0.47 0.49 0.48 -0.14 202 5,484 11.0 Put 0.75 0.78 0.75 -0.22 490 1,568 12.0 Put 1.12 1.14 1.14 -0.29 140 1,742 13.0 Put 1.62 1.64 1.64 -0.40 70 976 14.0 Put 2.26 2.30 2.29 -0.46 45 1,625 15.0 Put 3.00 3.10 3.06 -0.50 58 1,484 16.0 Put 3.80 3.95 3.78 -0.65 0 30 17.0 Put 4.70 4.85 5.17 -0.20 0 43 18.0 Put 5.60 5.80 6.29 -0.03 0 27 19.0 Put 6.60 6.75 7.15 -0.14 0 23 20.0 Put 7.55 7.70 8.43 0.17 0 32 21.0 Put 8.55 8.70 9.35 0.10 0 5 22.0 Put 9.50 9.70 9.85 -0.39 0 4 23.0 Put 10.50 10.65 10.95 -0.28 0 2 24.0 Put 11.50 11.65 11.62 -0.61 0 4 25.0 Put 12.50 12.65 13.28 0.06 0 28 26.0 Put 13.50 13.65 13.65 -0.57 1 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 80 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 11.55 18.50 7.69 0 0 2.0 Call 10.35 10.55 0.00 0.00 0 0 3.0 Call 9.35 9.55 0.00 0.00 0 0 4.0 Call 8.40 8.55 0.00 0.00 0 0 5.0 Call 7.40 7.55 7.45 0.59 24 25 6.0 Call 6.45 6.60 5.95 0.06 0 17 7.0 Call 5.50 5.65 5.05 0.07 0 18 8.0 Call 4.60 4.75 4.23 0.11 0 12 9.0 Call 3.75 3.90 3.15 -0.18 0 65 10.0 Call 3.00 3.15 3.05 0.46 24 162 11.0 Call 2.38 2.43 2.15 0.17 9 2,121 12.0 Call 1.81 1.85 1.91 0.43 1 923 13.0 Call 1.33 1.38 1.33 0.22 12 1,113 14.0 Call 0.97 1.01 0.80 0.00 0 1,281 15.0 Call 0.71 0.73 0.73 0.14 68 28,471 16.0 Call 0.50 0.54 0.51 0.09 4 2,542 17.0 Call 0.36 0.40 0.38 0.08 30 1,503 18.0 Call 0.26 0.29 0.29 0.06 2 3,083 19.0 Call 0.19 0.23 0.22 0.05 45 2,333 20.0 Call 0.14 0.17 0.14 0.00 0 3,151 21.0 Call 0.11 0.14 0.11 0.00 0 846 22.0 Call 0.09 0.11 0.10 0.01 0 633 23.0 Call 0.07 0.11 0.11 0.03 0 492 24.0 Call 0.05 0.11 0.10 0.03 0 378 25.0 Call 0.05 0.07 0.09 0.03 1 877 26.0 Call 0.04 0.09 0.11 0.05 0 124 27.0 Call 0.03 0.09 0.06 0.01 0 453 28.0 Call 0.04 0.06 0.06 0.01 1 552 29.0 Call 0.02 0.08 0.05 0.00 0 323 30.0 Call 0.02 0.07 0.05 0.01 0 1,725 31.0 Call 0.02 0.07 0.11 0.07 0 608 32.0 Call 0.02 0.07 0.05 0.01 0 94 33.0 Call 0.01 0.05 0.10 0.06 0 375 34.0 Call 0.01 0.06 0.11 0.07 0 239 35.0 Call 0.01 0.06 0.03 -0.01 0 860 36.0 Call 0.01 0.06 0.47 0.43 0 224 37.0 Call 0.02 0.06 0.04 0.00 0 128 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 0.00 0 40 2.0 Put 0.00 0.07 0.01 -0.01 0 585 3.0 Put 0.01 0.05 0.05 0.00 0 135 4.0 Put 0.03 0.10 0.10 0.03 0 692 5.0 Put 0.03 0.14 0.08 -0.03 0 2,955 6.0 Put 0.09 0.18 0.17 0.01 152 3,936 7.0 Put 0.19 0.22 0.20 -0.05 3 5,565 8.0 Put 0.30 0.34 0.32 -0.07 7 2,057 9.0 Put 0.46 0.50 0.47 -0.13 41 3,718 10.0 Put 0.70 0.74 0.73 -0.13 33 27,293 11.0 Put 1.04 1.07 1.05 -0.20 121 2,184 12.0 Put 1.45 1.47 1.46 -0.29 21 3,125 13.0 Put 1.95 2.00 2.04 -0.33 1,995 5,753 14.0 Put 2.58 2.64 3.00 -0.05 0 2,835 15.0 Put 3.30 3.40 3.42 -0.41 12 1,738 16.0 Put 4.05 4.20 4.98 0.32 0 1,016 17.0 Put 4.90 5.05 5.58 0.04 0 639 18.0 Put 5.80 6.00 5.95 -0.51 3 1,049 19.0 Put 6.70 6.95 6.83 -0.57 2 453 20.0 Put 7.60 7.90 8.50 0.14 0 961 21.0 Put 8.60 9.20 9.15 -0.17 0 345 22.0 Put 9.55 10.20 10.40 0.10 0 667 23.0 Put 10.35 10.95 10.50 -0.78 0 232 24.0 Put 11.15 12.15 10.50 -1.77 0 452 25.0 Put 12.10 13.10 13.29 0.03 0 276 26.0 Put 13.10 14.10 11.56 -2.69 0 87 27.0 Put 14.10 15.10 15.41 0.17 0 80 28.0 Put 15.30 15.90 15.20 -1.04 0 71 29.0 Put 16.30 16.80 16.97 -0.26 0 135 30.0 Put 17.50 17.80 17.74 -0.49 0 23 31.0 Put 18.05 19.10 17.23 -2.00 0 108 32.0 Put 19.45 20.05 20.45 0.23 0 90 33.0 Put 20.30 20.90 21.13 -0.09 0 18 34.0 Put 21.05 22.10 22.00 -0.22 0 51 35.0 Put 22.45 22.90 22.55 -0.66 0 29 36.0 Put 23.05 24.10 23.66 -0.55 0 23 37.0 Put 24.40 24.90 24.40 -0.81 0 45 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 94 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.30 7.65 6.45 -0.40 0 7 6.0 Call 6.40 6.75 0.00 0.00 0 0 7.0 Call 5.45 5.80 4.80 -0.21 0 1 8.0 Call 4.65 4.90 5.35 1.18 0 11 9.0 Call 3.80 4.10 4.50 1.11 0 62 10.0 Call 3.10 3.25 2.55 -0.15 0 30 11.0 Call 2.48 2.57 2.53 0.43 4 117 12.0 Call 1.93 1.98 1.99 0.38 5 130 13.0 Call 1.47 1.52 1.49 0.27 5 680 14.0 Call 1.10 1.15 1.13 0.22 1 464 15.0 Call 0.82 0.87 0.84 0.16 1 314 16.0 Call 0.61 0.65 0.51 0.00 0 286 17.0 Call 0.46 0.50 0.44 0.05 0 852 18.0 Call 0.34 0.38 0.32 0.03 0 152 19.0 Call 0.26 0.30 0.28 0.05 0 320 20.0 Call 0.20 0.23 0.20 0.02 0 382 21.0 Call 0.15 0.18 0.18 0.04 0 301 22.0 Call 0.13 0.16 0.13 0.01 0 207 23.0 Call 0.10 0.14 0.21 0.11 0 168 24.0 Call 0.09 0.12 0.13 0.04 0 221 25.0 Call 0.07 0.11 0.09 0.01 0 336 26.0 Call 0.07 0.12 0.08 0.00 0 218 27.0 Call 0.05 0.10 0.09 0.02 0 323 28.0 Call 0.05 0.09 0.34 0.27 0 158 29.0 Call 0.03 0.09 0.30 0.23 0 211 30.0 Call 0.05 0.07 0.06 0.00 15 343 31.0 Call 0.03 0.07 0.26 0.20 0 209 32.0 Call 0.03 0.06 0.06 0.01 35 189 33.0 Call 0.02 0.08 0.24 0.19 0 42 34.0 Call 0.02 0.07 0.17 0.12 0 460 35.0 Call 0.02 0.07 0.08 0.03 0 269 36.0 Call 0.02 0.07 0.04 -0.01 0 361 37.0 Call 0.02 0.07 0.05 0.00 0 278 38.0 Call 0.02 0.06 0.06 0.01 0 565 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.16 0.14 0.03 0 134 6.0 Put 0.10 0.22 0.22 0.04 0 51 7.0 Put 0.22 0.27 0.29 0.00 0 150 8.0 Put 0.36 0.42 0.54 0.09 0 367 9.0 Put 0.57 0.60 0.78 0.10 0 511 10.0 Put 0.80 0.86 0.77 -0.21 20 21,818 11.0 Put 1.14 1.20 1.37 0.00 0 750 12.0 Put 1.57 1.62 1.90 0.02 0 747 13.0 Put 2.10 2.16 2.46 -0.02 0 618 14.0 Put 2.72 2.79 3.10 -0.07 0 356 15.0 Put 3.40 3.55 3.92 -0.02 0 1,051 16.0 Put 4.20 4.35 4.20 -0.56 1 1,146 17.0 Put 5.05 5.20 5.80 0.18 0 186 18.0 Put 5.85 6.25 6.27 -0.25 0 535 19.0 Put 6.75 7.15 7.45 0.00 0 298 20.0 Put 7.65 8.10 6.85 -1.55 0 181 21.0 Put 8.40 9.25 7.75 -1.61 0 520 22.0 Put 9.35 10.25 10.27 -0.06 0 1,057 23.0 Put 10.35 11.20 10.60 -0.71 0 618 24.0 Put 11.30 12.20 11.25 -1.04 0 161 25.0 Put 12.30 13.15 12.25 -1.03 0 711 26.0 Put 13.30 14.15 13.00 -1.27 0 66 27.0 Put 14.35 15.15 15.40 0.14 0 147 28.0 Put 15.35 15.90 11.45 -4.80 0 47 29.0 Put 16.35 16.90 16.07 -1.18 0 172 30.0 Put 17.25 18.10 18.05 -0.19 0 105 31.0 Put 18.35 18.90 19.32 0.09 0 5 32.0 Put 19.25 20.10 18.15 -2.08 0 72 33.0 Put 20.25 21.10 12.72 -8.51 0 260 34.0 Put 21.25 22.10 17.50 -4.72 0 193 35.0 Put 22.35 22.85 21.35 -1.87 0 327 36.0 Put 23.35 23.85 17.10 -7.12 0 844 37.0 Put 24.35 24.85 24.50 -0.71 0 10 38.0 Put 25.30 25.85 25.30 -0.91 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 115 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 11.55 10.92 0.11 0 1 2.0 Call 10.35 10.55 9.89 0.08 0 0 3.0 Call 9.35 9.55 9.11 0.30 0 1 4.0 Call 8.40 8.55 8.15 0.31 0 1 5.0 Call 7.40 7.60 6.95 0.08 0 28 6.0 Call 6.45 6.65 5.70 -0.25 0 1,114 7.0 Call 5.55 5.75 4.95 -0.11 0 491 8.0 Call 4.70 4.85 4.35 0.10 0 510 9.0 Call 3.90 4.10 3.50 0.00 0 65 10.0 Call 3.25 3.35 2.67 -0.16 0 1,212 11.0 Call 2.65 2.71 2.25 0.00 0 1,153 12.0 Call 2.11 2.15 2.15 0.38 32 611 13.0 Call 1.66 1.70 1.65 0.26 10 682 14.0 Call 1.29 1.34 1.31 0.24 1 1,188 15.0 Call 1.00 1.06 1.01 0.17 35 1,645 16.0 Call 0.78 0.82 0.80 0.16 0 547 17.0 Call 0.60 0.66 0.63 0.12 10 1,551 18.0 Call 0.47 0.53 0.39 -0.01 0 1,736 19.0 Call 0.37 0.42 0.30 -0.03 0 1,112 20.0 Call 0.30 0.35 0.33 0.06 14 3,119 21.0 Call 0.24 0.29 0.23 0.01 0 868 22.0 Call 0.20 0.24 0.20 0.01 0 639 23.0 Call 0.16 0.21 0.18 0.03 1 997 24.0 Call 0.14 0.18 0.17 0.04 0 1,130 25.0 Call 0.12 0.16 0.13 0.01 1 3,114 26.0 Call 0.10 0.14 0.12 0.01 0 859 27.0 Call 0.09 0.13 0.11 0.01 0 399 28.0 Call 0.08 0.12 0.08 -0.01 0 842 29.0 Call 0.05 0.13 0.14 0.05 0 177 30.0 Call 0.06 0.09 0.09 0.01 16 3,985 31.0 Call 0.03 0.11 0.07 0.00 0 677 32.0 Call 0.05 0.11 0.13 0.06 0 325 33.0 Call 0.04 0.09 0.07 0.00 0 311 34.0 Call 0.04 0.09 0.08 0.02 0 865 35.0 Call 0.04 0.09 0.06 0.00 5 1,249 36.0 Call 0.04 0.09 0.07 0.02 0 356 37.0 Call 0.03 0.09 0.10 0.05 0 327 38.0 Call 0.03 0.08 0.05 0.00 0 370 39.0 Call 0.03 0.08 0.07 0.03 0 239 40.0 Call 0.03 0.08 0.11 0.07 1 2,944 41.0 Call 0.03 0.07 0.11 0.08 0 640 42.0 Call 0.03 0.08 0.06 0.03 0 688 43.0 Call 0.03 0.07 0.07 0.04 0 1,031 44.0 Call 0.03 0.06 0.06 0.04 0 2,485 45.0 Call 0.02 0.06 0.04 0.02 0 3,901 46.0 Call 0.02 0.06 0.10 0.08 0 572 47.0 Call 0.02 0.07 0.08 0.06 0 62 48.0 Call 0.02 0.06 0.04 0.02 0 750 49.0 Call 0.02 0.07 0.91 0.90 0 98 50.0 Call 0.01 0.06 0.08 0.07 1 2,262 51.0 Call 0.02 0.06 0.04 0.03 0 393 52.0 Call 0.01 0.07 0.06 0.05 0 328 53.0 Call 0.02 0.06 0.06 0.05 0 232 54.0 Call 0.01 0.06 0.37 0.36 0 164 55.0 Call 0.02 0.05 0.11 0.10 0 555 56.0 Call 0.01 0.06 0.18 0.17 0 293 57.0 Call 0.01 0.06 0.05 0.04 0 204 58.0 Call 0.02 0.06 0.04 0.04 0 415 59.0 Call 0.01 0.06 0.05 0.05 0 244 60.0 Call 0.01 0.05 0.02 0.02 0 3,799 61.0 Call 0.01 0.05 0.04 0.04 0 294 62.0 Call 0.01 0.06 0.05 0.05 0 367 63.0 Call 0.01 0.06 0.05 0.05 0 574 64.0 Call 0.01 0.04 0.05 0.05 0 548 65.0 Call 0.02 0.05 0.03 0.03 0 7,331 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.02 -0.01 0 5,188 2.0 Put 0.01 0.08 0.02 -0.02 0 746 3.0 Put 0.02 0.10 0.06 0.00 0 280 4.0 Put 0.05 0.14 0.13 0.03 0 1,768 5.0 Put 0.10 0.19 0.18 0.04 0 1,480 6.0 Put 0.20 0.22 0.20 -0.04 88 3,912 7.0 Put 0.31 0.33 0.31 -0.05 7 5,862 8.0 Put 0.47 0.49 0.54 0.00 0 2,675 9.0 Put 0.67 0.69 0.67 -0.12 36 4,550 10.0 Put 0.95 1.00 0.98 -0.14 3 7,902 11.0 Put 1.32 1.37 1.35 -0.19 25 3,615 12.0 Put 1.77 1.83 1.80 -0.25 28 1,846 13.0 Put 2.31 2.36 2.32 -0.34 42 1,937 14.0 Put 2.93 3.05 3.00 -0.33 1 3,405 15.0 Put 3.60 3.75 3.65 -0.44 8 1,635 16.0 Put 4.10 4.60 5.00 0.11 0 1,837 17.0 Put 5.15 5.40 5.65 -0.10 0 304 18.0 Put 5.80 6.50 6.13 -0.51 3 700 19.0 Put 6.90 7.15 7.03 -0.52 1 714 20.0 Put 7.80 8.10 8.47 -0.01 0 2,298 21.0 Put 8.70 9.15 8.90 -0.53 0 756 22.0 Put 9.65 10.10 10.68 0.29 0 690 23.0 Put 10.65 11.05 11.66 0.31 0 266 24.0 Put 11.40 11.90 12.46 0.13 0 1,621 25.0 Put 12.35 12.95 13.47 0.17 0 636 26.0 Put 13.35 13.90 13.70 -0.59 0 852 27.0 Put 14.55 14.85 15.03 -0.25 0 522 28.0 Put 15.30 15.95 15.70 -0.57 0 752 29.0 Put 16.30 16.85 17.42 0.16 0 39 30.0 Put 17.60 17.85 18.46 0.21 0 971 31.0 Put 18.30 18.95 18.37 -0.87 0 269 32.0 Put 19.30 19.85 20.21 -0.03 0 126 33.0 Put 20.40 20.85 21.20 -0.03 0 59 34.0 Put 21.25 21.95 22.21 -0.01 0 98 35.0 Put 22.35 22.75 23.16 -0.06 0 206 36.0 Put 23.25 23.95 23.67 -0.54 0 117 37.0 Put 24.45 24.75 24.60 -0.61 1 62 38.0 Put 25.25 25.90 26.56 0.35 0 1,134 39.0 Put 26.25 26.80 26.59 -0.61 0 28 40.0 Put 27.25 27.90 28.51 0.31 0 181 41.0 Put 28.25 28.85 28.74 -0.45 0 28 42.0 Put 29.35 29.85 30.24 0.05 0 84 43.0 Put 30.35 30.85 30.05 -1.14 0 11 44.0 Put 31.35 31.85 21.05 -11.14 0 153 45.0 Put 32.05 33.10 33.41 0.22 0 177 46.0 Put 33.05 34.10 34.30 0.11 0 0 47.0 Put 34.05 35.10 35.05 -0.14 0 0 48.0 Put 35.05 36.10 21.50 -14.69 0 0 49.0 Put 36.25 36.75 25.85 -11.34 0 1 50.0 Put 37.05 38.10 37.55 -0.64 0 52 51.0 Put 38.05 39.10 28.85 -10.34 0 10 52.0 Put 39.05 40.10 26.50 -13.69 0 0 53.0 Put 40.05 41.10 27.50 -13.69 0 0 54.0 Put 41.25 42.00 28.35 -13.84 0 0 55.0 Put 42.05 43.10 29.30 -13.89 0 0 56.0 Put 43.05 44.10 37.00 -7.19 0 0 57.0 Put 44.05 45.10 32.40 -12.79 0 0 58.0 Put 45.20 46.10 0.00 0.00 0 0 59.0 Put 46.05 47.10 34.20 -12.99 0 0 60.0 Put 47.05 48.10 44.90 -3.29 0 1,726 61.0 Put 48.05 49.10 46.05 -3.14 0 481 62.0 Put 49.05 50.10 46.95 -3.24 0 285 63.0 Put 50.05 51.10 37.10 -14.09 0 2 64.0 Put 51.05 52.10 38.00 -14.19 0 0 65.0 Put 52.20 53.10 52.56 -0.63 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 171 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 11.55 0.00 0.00 0 0 2.0 Call 10.35 10.55 0.00 0.00 0 0 3.0 Call 9.35 9.55 11.32 2.50 0 1 4.0 Call 8.40 8.60 10.38 2.52 0 1 5.0 Call 7.45 7.65 0.00 0.00 0 0 6.0 Call 6.55 6.75 0.00 0.00 0 0 7.0 Call 5.70 5.85 5.25 0.03 0 26 8.0 Call 4.95 5.10 7.45 2.98 0 1 9.0 Call 4.20 4.40 5.15 1.34 0 0 10.0 Call 3.60 3.75 3.41 0.22 0 52 11.0 Call 3.00 3.15 2.67 0.01 0 728 12.0 Call 2.54 2.64 2.25 0.04 0 488 13.0 Call 2.12 2.22 1.81 -0.04 0 141 14.0 Call 1.76 1.87 1.80 0.29 2 169 15.0 Call 1.47 1.54 1.22 -0.05 0 432 16.0 Call 1.22 1.31 1.05 -0.01 0 276 17.0 Call 1.01 1.10 0.86 -0.02 0 299 18.0 Call 0.85 0.93 0.74 0.00 0 400 19.0 Call 0.71 0.79 0.76 0.13 1 225 20.0 Call 0.60 0.68 0.53 -0.01 0 997 21.0 Call 0.51 0.59 0.53 0.07 20 218 22.0 Call 0.44 0.51 0.45 0.05 37 65 23.0 Call 0.37 0.45 0.78 0.44 0 19 24.0 Call 0.33 0.40 0.37 0.06 2 5 25.0 Call 0.28 0.36 0.29 0.01 0 330 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.07 0.03 0.01 0 1,001 2.0 Put 0.02 0.10 0.00 0.00 0 0 3.0 Put 0.07 0.14 0.12 0.03 0 337 4.0 Put 0.13 0.21 0.16 -0.01 0 3 5.0 Put 0.20 0.26 0.22 -0.03 4 816 6.0 Put 0.32 0.37 0.36 -0.03 0 635 7.0 Put 0.48 0.55 0.51 -0.05 5 1,529 8.0 Put 0.70 0.76 0.76 -0.05 1 1,115 9.0 Put 0.98 1.03 1.23 0.09 0 1,403 10.0 Put 1.33 1.39 1.44 -0.09 1 1,483 11.0 Put 1.76 1.82 1.78 -0.20 1 120 12.0 Put 2.25 2.32 2.32 -0.21 3 465 13.0 Put 2.80 2.87 2.85 -0.29 114 1,299 14.0 Put 3.40 3.55 3.50 -0.29 1 159 15.0 Put 4.05 4.30 4.10 -0.44 10 112 16.0 Put 4.75 5.05 5.45 0.12 0 29 17.0 Put 5.30 5.95 6.15 0.02 0 21 18.0 Put 6.40 6.70 5.77 -1.21 0 482 19.0 Put 7.25 7.70 7.65 -0.21 0 152 20.0 Put 8.10 8.60 8.68 -0.08 0 523 21.0 Put 9.00 9.50 9.90 0.23 0 459 22.0 Put 9.90 10.45 9.80 -0.80 0 1 23.0 Put 10.85 11.35 11.55 0.01 0 3 24.0 Put 11.75 12.15 12.06 -0.43 0 188 25.0 Put 12.70 13.00 13.50 0.05 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 185 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.75 8.40 1.47 0 1 6.0 Call 6.55 6.85 6.00 -0.07 0 15 7.0 Call 5.70 5.95 5.35 0.08 0 34 8.0 Call 4.95 5.25 4.91 0.38 0 32 9.0 Call 4.30 4.55 6.31 2.44 0 2 10.0 Call 3.65 3.85 3.55 0.27 0 183 11.0 Call 3.10 3.25 2.70 -0.07 0 36 12.0 Call 2.64 2.74 2.33 0.00 0 46 13.0 Call 2.22 2.32 2.20 0.25 1 231 14.0 Call 1.87 1.98 1.61 -0.03 0 39 15.0 Call 1.57 1.66 1.60 0.22 1 250 16.0 Call 1.31 1.41 1.12 -0.05 0 354 17.0 Call 1.11 1.20 0.96 -0.01 0 557 18.0 Call 0.92 1.03 0.80 -0.03 0 130 19.0 Call 0.79 0.88 0.71 0.00 0 70 20.0 Call 0.67 0.77 0.72 0.12 4 562 21.0 Call 0.58 0.67 0.50 -0.02 0 283 22.0 Call 0.49 0.58 0.48 0.03 0 713 23.0 Call 0.43 0.51 0.45 0.05 28 63 24.0 Call 0.38 0.45 0.33 -0.02 0 140 25.0 Call 0.33 0.40 0.33 0.02 1 2,972 26.0 Call 0.29 0.36 0.67 0.39 0 111 27.0 Call 0.26 0.32 0.28 0.03 4 57 28.0 Call 0.23 0.29 0.26 0.04 0 1,775 29.0 Call 0.20 0.27 0.32 0.12 0 87 30.0 Call 0.12 0.27 0.19 0.00 0 500 31.0 Call 0.10 0.25 0.17 0.00 0 14 32.0 Call 0.08 0.24 0.25 0.09 0 67 33.0 Call 0.07 0.22 0.24 0.09 0 59 34.0 Call 0.06 0.21 0.13 -0.01 0 5 35.0 Call 0.05 0.20 0.15 0.02 0 421 36.0 Call 0.04 0.19 0.14 0.02 0 12 37.0 Call 0.05 0.18 0.10 -0.02 0 323 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.18 0.33 0.28 0.01 0 1,911 6.0 Put 0.33 0.43 0.41 0.00 0 322 7.0 Put 0.51 0.58 0.56 -0.05 1 1,369 8.0 Put 0.75 0.82 0.83 -0.05 1 645 9.0 Put 1.05 1.14 1.25 0.04 0 325 10.0 Put 1.42 1.49 1.78 0.17 0 161 11.0 Put 1.85 1.92 1.91 -0.19 1 111 12.0 Put 2.35 2.44 2.40 -0.24 1 110 13.0 Put 2.91 2.99 3.45 0.20 0 608 14.0 Put 3.50 3.65 3.54 -0.38 0 61 15.0 Put 4.20 4.35 4.60 -0.05 0 165 16.0 Put 4.90 5.10 5.22 -0.20 0 76 17.0 Put 5.70 5.85 5.15 -1.07 0 297 18.0 Put 6.20 6.90 6.37 -0.69 0 73 19.0 Put 7.00 7.75 7.09 -0.84 0 368 20.0 Put 8.10 8.65 9.05 0.24 0 60 21.0 Put 8.70 9.60 10.00 0.28 0 202 22.0 Put 9.60 10.50 6.85 -3.79 0 3 23.0 Put 10.55 11.45 11.90 0.32 0 407 24.0 Put 11.60 12.40 6.01 -6.52 0 4 25.0 Put 12.70 13.35 12.50 -0.97 0 5 26.0 Put 13.65 14.35 12.05 -2.39 0 6 27.0 Put 14.60 15.30 12.80 -2.61 0 21 28.0 Put 15.60 16.30 16.66 0.29 0 3 29.0 Put 16.55 17.25 0.00 0.00 0 0 30.0 Put 17.50 18.10 18.10 -0.23 0 15 31.0 Put 18.20 19.25 0.00 0.00 0 0 32.0 Put 19.20 20.20 18.25 -2.05 0 10 33.0 Put 20.15 21.20 11.00 -10.28 0 2 34.0 Put 21.15 22.20 12.10 -10.17 0 1 35.0 Put 22.15 23.20 22.04 -1.22 0 76 36.0 Put 23.15 24.15 24.67 0.42 0 74 37.0 Put 24.10 25.15 24.00 -1.24 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 276 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 5.25 5.55 0.00 0.00 0 0 9.0 Call 4.65 4.95 4.40 0.20 0 615 10.0 Call 4.10 4.35 3.95 0.25 0 22 11.0 Call 3.60 3.85 3.23 -0.09 0 136 12.0 Call 3.15 3.40 2.86 -0.08 0 64 13.0 Call 2.77 3.00 2.86 0.30 5 896 14.0 Call 2.46 2.66 2.22 -0.03 0 32 15.0 Call 2.17 2.36 1.98 0.00 0 71 16.0 Call 1.91 2.08 1.58 -0.17 0 191 17.0 Call 1.67 1.84 1.37 -0.15 0 1,538 18.0 Call 1.46 1.59 1.55 0.19 1 2,120 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 1.09 1.23 1.19 -0.08 1 1 9.0 Put 1.23 2.02 1.90 0.21 0 404 10.0 Put 1.68 2.52 2.30 0.12 0 242 11.0 Put 2.16 2.91 3.12 0.33 0 22 12.0 Put 3.00 3.85 3.40 0.01 0 28 13.0 Put 2.93 4.65 4.18 0.18 0 74 14.0 Put 3.75 4.95 3.61 -1.06 0 3 15.0 Put 4.40 5.60 5.01 -0.37 0 34 16.0 Put 5.40 5.85 6.05 -0.08 0 8 17.0 Put 5.40 7.55 6.55 -0.33 0 1 18.0 Put 6.30 8.35 7.60 -0.10 0 22 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 479 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.30 11.65 12.00 1.19 0 14 2.0 Call 10.30 10.65 10.45 0.64 0 16 3.0 Call 9.40 9.70 8.85 -0.05 0 39 4.0 Call 8.55 8.85 8.10 -0.01 0 4 5.0 Call 7.80 8.10 7.60 0.24 0 87 6.0 Call 7.05 7.45 8.35 1.68 0 29 7.0 Call 6.45 6.85 6.85 0.75 1 512 8.0 Call 5.90 6.25 6.03 0.48 10 512 9.0 Call 5.35 5.70 5.30 0.26 3 344 10.0 Call 4.90 5.25 5.10 0.57 22 795 11.0 Call 4.45 4.85 4.55 0.36 41 2,069 12.0 Call 4.05 4.40 4.10 0.25 2 5,474 13.0 Call 3.75 4.05 3.79 0.27 100 6,042 14.0 Call 3.40 3.75 3.60 0.38 135 4,466 15.0 Call 3.15 3.40 3.22 0.25 121 6,810 16.0 Call 2.90 3.20 2.70 -0.03 0 482 17.0 Call 2.67 2.93 2.50 -0.03 0 267 18.0 Call 2.46 2.72 2.20 -0.14 0 364 19.0 Call 2.27 2.52 2.14 -0.03 0 370 20.0 Call 2.09 2.37 2.20 0.20 9 4,714 21.0 Call 1.94 2.21 1.91 0.05 0 287 22.0 Call 1.81 2.07 1.59 -0.13 0 268 23.0 Call 1.69 1.92 1.55 -0.06 0 318 24.0 Call 1.57 1.83 1.48 -0.05 0 361 25.0 Call 1.48 1.73 1.54 0.09 102 2,980 26.0 Call 1.38 1.62 1.38 0.02 1 674 27.0 Call 1.29 1.51 1.25 -0.03 0 471 28.0 Call 1.21 1.45 1.16 -0.04 1 360 29.0 Call 1.14 1.37 1.25 0.13 0 498 30.0 Call 1.08 1.30 1.15 0.12 2 2,193 31.0 Call 1.02 1.25 1.18 0.19 0 300 32.0 Call 0.96 1.21 1.00 0.05 0 225 33.0 Call 0.90 1.14 0.98 0.08 0 242 34.0 Call 0.76 1.32 1.00 0.14 0 398 35.0 Call 0.65 0.99 0.75 -0.07 0 2,167 36.0 Call 0.70 1.54 0.75 -0.04 0 211 37.0 Call 0.44 1.38 1.06 0.30 0 96 38.0 Call 0.40 1.45 0.75 0.02 0 704 39.0 Call 0.55 1.12 0.93 0.23 0 191 40.0 Call 0.62 0.88 0.81 0.14 2 3,616 41.0 Call 0.31 1.06 1.15 0.50 0 53 42.0 Call 0.28 0.82 0.46 -0.18 0 371 43.0 Call 0.25 0.76 0.65 0.02 3 509 44.0 Call 0.23 0.98 0.65 0.03 0 120 45.0 Call 0.45 0.75 0.49 -0.11 0 1,719 46.0 Call 0.42 0.93 0.55 -0.04 0 57 47.0 Call 0.25 0.92 0.70 0.12 0 37 48.0 Call 0.24 1.20 0.65 0.08 0 49 49.0 Call 0.13 1.18 1.58 1.02 0 29 50.0 Call 0.40 0.60 0.47 -0.08 0 1,852 51.0 Call 0.20 0.85 0.55 0.01 0 86 52.0 Call 0.20 0.83 0.65 0.13 0 49 53.0 Call 0.26 0.82 0.77 0.26 0 20 54.0 Call 0.24 0.81 0.55 0.05 0 22 55.0 Call 0.18 0.80 0.58 0.09 0 1,340 56.0 Call 0.03 1.08 0.48 0.00 0 61 57.0 Call 0.17 1.07 0.58 0.11 0 9 58.0 Call 0.16 0.76 0.52 0.06 0 40 59.0 Call 0.15 0.75 0.56 0.12 0 26 60.0 Call 0.32 0.48 0.36 -0.07 0 790 61.0 Call 0.15 1.00 0.50 0.08 0 16 62.0 Call 0.22 1.05 0.50 0.09 0 223 63.0 Call 0.12 0.75 0.40 0.00 0 561 64.0 Call 0.13 0.85 0.45 0.06 0 74 65.0 Call 0.30 0.51 0.30 -0.08 1 9,700 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.06 0.20 0.10 0.00 0 507 2.0 Put 0.11 0.25 0.20 0.00 0 872 3.0 Put 0.28 0.44 0.38 0.00 0 468 4.0 Put 0.49 0.85 0.54 -0.11 0 121 5.0 Put 0.76 1.05 0.90 -0.01 0 387 6.0 Put 1.04 1.40 1.22 0.00 0 95 7.0 Put 1.18 2.09 1.57 -0.08 0 99 8.0 Put 1.60 2.11 1.99 -0.10 0 1,740 9.0 Put 1.98 3.25 2.30 -0.25 0 194 10.0 Put 2.52 3.20 3.10 0.08 0 756 11.0 Put 3.20 4.05 3.55 -0.10 0 352 12.0 Put 3.80 4.10 3.90 -0.38 2 337 13.0 Put 4.10 5.35 4.90 -0.02 0 154 14.0 Put 4.75 6.00 5.60 0.01 0 332 15.0 Put 5.65 6.05 5.80 -0.50 1 639 16.0 Put 6.25 7.55 6.60 -0.43 0 251 17.0 Put 6.85 8.30 7.50 -0.30 0 115 18.0 Put 7.75 9.10 8.30 -0.28 0 212 19.0 Put 8.50 9.20 8.35 -1.03 0 105 20.0 Put 9.30 10.70 9.75 -0.43 0 295 21.0 Put 10.15 11.50 11.18 0.17 0 256 22.0 Put 10.95 12.50 10.80 -1.05 0 160 23.0 Put 11.80 13.30 12.95 0.24 0 93 24.0 Put 12.55 14.25 13.39 -0.22 0 117 25.0 Put 13.65 14.20 14.50 0.00 0 1,669 26.0 Put 14.40 15.95 15.04 -0.36 0 178 27.0 Put 15.25 16.95 16.23 -0.07 0 347 28.0 Put 16.15 17.70 17.55 0.36 0 138 29.0 Put 16.10 18.70 17.53 -0.57 0 97 30.0 Put 17.05 19.70 19.20 0.20 0 182 31.0 Put 17.95 20.60 18.89 -1.05 0 7 32.0 Put 18.90 21.50 20.25 -0.63 0 166 33.0 Put 19.85 22.40 21.28 -0.54 0 9 34.0 Put 20.85 23.35 21.61 -1.16 0 11 35.0 Put 21.80 24.30 23.95 0.24 0 115 36.0 Put 22.75 25.30 24.88 0.21 0 54 37.0 Put 23.70 26.20 23.59 -2.04 0 12 38.0 Put 24.70 27.20 25.10 -1.49 0 54 39.0 Put 25.65 28.15 26.50 -1.06 0 35 40.0 Put 26.65 29.10 28.70 0.18 0 1,017 41.0 Put 27.65 30.05 29.70 0.20 0 23 42.0 Put 28.65 31.00 28.24 -2.24 0 242 43.0 Put 29.60 31.95 30.00 -1.46 0 38 44.0 Put 30.60 32.90 24.79 -7.65 0 40 45.0 Put 31.60 33.00 33.56 0.14 0 21 46.0 Put 32.60 34.85 32.28 -2.12 0 9 47.0 Put 33.60 35.80 33.06 -2.33 0 90 48.0 Put 34.60 36.75 34.27 -2.10 0 125 49.0 Put 35.60 37.75 33.70 -3.66 0 16 50.0 Put 36.60 38.70 38.35 0.01 0 58 51.0 Put 37.60 39.70 37.14 -2.19 0 5 52.0 Put 38.60 40.70 38.59 -1.72 0 2 53.0 Put 39.60 41.70 0.00 0.00 0 0 54.0 Put 40.55 42.70 40.68 -1.61 0 18 55.0 Put 41.60 43.65 41.32 -1.96 0 1 56.0 Put 42.55 44.65 42.03 -2.24 0 3 57.0 Put 43.50 45.70 43.50 -1.76 0 0 58.0 Put 44.50 46.70 36.59 -9.66 0 8 59.0 Put 45.45 47.70 45.60 -1.64 0 1 60.0 Put 46.45 48.70 46.24 -1.99 0 303 61.0 Put 47.40 49.70 36.45 -12.77 0 0 62.0 Put 48.35 50.75 40.25 -9.96 0 9 63.0 Put 49.35 51.75 40.30 -10.91 0 4 64.0 Put 50.30 52.80 0.00 0.00 0 0 65.0 Put 51.20 53.85 50.70 -2.50 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 843 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.20 11.70 10.60 -0.37 0 2 2.0 Call 10.35 10.70 0.00 0.00 0 0 3.0 Call 9.15 10.40 9.42 -0.12 0 2 4.0 Call 8.15 9.90 8.80 -0.05 0 3 5.0 Call 7.90 9.10 9.45 1.28 5 6 6.0 Call 6.90 8.85 7.50 -0.15 0 3 7.0 Call 6.55 8.25 7.00 -0.18 0 4 8.0 Call 5.75 8.15 5.00 -1.76 0 5 9.0 Call 5.70 7.40 5.95 -0.42 0 4 10.0 Call 5.40 7.20 5.50 -0.49 0 242 11.0 Call 4.45 7.25 5.60 0.00 1 29 12.0 Call 4.40 5.50 4.90 -0.48 0 113 13.0 Call 4.10 6.65 4.95 -0.20 0 91 14.0 Call 3.60 6.40 4.35 -0.58 0 6 15.0 Call 3.35 6.20 4.04 -0.67 0 90 16.0 Call 3.10 5.95 3.72 -0.77 0 5 17.0 Call 2.89 5.75 3.50 -0.76 0 7 18.0 Call 2.69 5.55 3.59 -0.45 0 3 19.0 Call 2.51 5.40 3.55 -0.27 0 1 20.0 Call 2.35 5.20 3.20 -0.46 0 1 21.0 Call 2.20 5.05 0.00 0.00 0 0 22.0 Call 2.05 4.95 0.00 0.00 0 0 23.0 Call 2.32 4.80 2.85 -0.36 0 42 24.0 Call 2.19 4.30 0.00 0.00 0 0 25.0 Call 2.85 3.80 3.50 0.52 200 478 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.89 0.00 0.00 0 0 2.0 Put 0.00 1.16 0.50 -0.02 0 1 3.0 Put 0.00 1.44 0.00 0.00 0 0 4.0 Put 0.00 1.77 0.00 0.00 0 0 5.0 Put 0.30 2.16 0.00 0.00 0 0 6.0 Put 0.69 2.59 0.00 0.00 0 0 7.0 Put 1.11 3.05 0.00 0.00 0 0 8.0 Put 1.58 3.55 0.00 0.00 0 0 9.0 Put 2.08 4.10 2.70 -0.52 0 1 10.0 Put 2.63 4.70 3.84 0.08 0 6 11.0 Put 3.20 5.30 4.42 0.11 0 0 12.0 Put 3.85 5.95 4.97 -0.06 0 51 13.0 Put 4.45 6.65 6.13 0.38 0 3 14.0 Put 5.10 7.35 5.95 -0.52 0 1 15.0 Put 5.75 8.05 7.03 -0.16 0 8 16.0 Put 6.45 8.80 0.00 0.00 0 0 17.0 Put 7.20 9.55 7.77 -0.87 0 5 18.0 Put 7.90 10.35 0.00 0.00 0 0 19.0 Put 8.65 11.10 0.00 0.00 0 0 20.0 Put 9.40 11.10 0.00 0.00 0 0 21.0 Put 10.20 12.75 11.73 0.03 0 13 22.0 Put 11.00 13.55 0.00 0.00 0 0 23.0 Put 11.80 14.40 13.15 -0.19 0 26 24.0 Put 12.95 14.95 13.45 -0.74 0 1 25.0 Put 13.45 16.10 14.55 -0.50 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. September 28, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.52 11.56 11.74 -0.07 -0.59 4000X800 0.00 0.00 1 Wed Sep 28 2022 4:16:35 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 30 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.35 7.00 8.82 2.01 0 10 6.0 Call 5.65 5.90 6.05 0.24 0 2 7.0 Call 4.65 4.80 4.68 -0.14 0 28 8.0 Call 3.65 3.80 4.46 0.64 1 15 8.5 Call 1.37 3.90 0.00 0.00 0 0 9.0 Call 2.55 2.96 2.85 0.01 0 5 9.5 Call 0.27 2.99 0.00 0.00 0 0 10.0 Call 1.73 1.84 1.82 -0.06 20 109 10.5 Call 0.87 1.74 1.53 0.13 20 0 11.0 Call 0.84 0.89 0.79 -0.18 178 678 11.5 Call 0.45 0.52 0.49 -0.09 1,130 0 12.0 Call 0.20 0.23 0.22 -0.08 3,005 5,789 12.5 Call 0.07 0.09 0.08 -0.05 6,359 0 13.0 Call 0.02 0.03 0.03 -0.01 4,359 2,806 13.5 Call 0.00 0.03 0.02 0.00 116 0 14.0 Call 0.01 0.02 0.02 0.01 62 2,730 14.5 Call 0.00 0.64 0.05 0.04 0 0 15.0 Call 0.00 0.03 0.02 0.01 14 1,987 16.0 Call 0.00 0.02 0.01 0.01 20 1,384 17.0 Call 0.00 0.01 0.01 0.01 12 1,190 18.0 Call 0.00 0.01 0.01 0.01 10 1,711 19.0 Call 0.00 0.02 0.02 0.02 5 407 20.0 Call 0.00 0.02 0.01 0.01 0 1,334 21.0 Call 0.00 0.01 0.01 0.01 5 240 22.0 Call 0.00 0.02 0.02 0.02 0 492 23.0 Call 0.00 0.02 0.02 0.02 0 280 24.0 Call 0.00 0.01 0.06 0.06 0 337 25.0 Call 0.00 0.01 0.01 0.01 0 1,026 26.0 Call 0.00 0.02 0.02 0.02 0 633 27.0 Call 0.00 0.01 0.03 0.03 0 203 28.0 Call 0.00 0.02 0.05 0.05 0 180 29.0 Call 0.00 0.02 0.09 0.09 0 400 30.0 Call 0.00 0.03 0.01 0.01 0 828 31.0 Call 0.00 0.03 0.06 0.06 0 496 32.0 Call 0.00 0.03 0.02 0.02 0 1,348 33.0 Call 0.00 0.03 0.19 0.19 0 788 34.0 Call 0.00 0.01 0.02 0.02 0 194 35.0 Call 0.00 0.02 0.10 0.10 0 154 36.0 Call 0.00 0.03 0.01 0.01 0 339 37.0 Call 0.00 0.03 0.01 0.01 0 188 38.0 Call 0.00 0.01 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.01 0.01 0 252 41.0 Call 0.00 0.03 0.05 0.05 0 641 42.0 Call 0.00 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.02 0.15 0.15 0 225 44.0 Call 0.00 0.02 0.02 0.02 0 690 45.0 Call 0.00 0.03 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.03 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.03 0.16 0.16 0 127 56.0 Call 0.00 0.01 0.03 0.03 0 550 60.0 Call 0.00 0.04 0.01 0.01 0 292 65.0 Call 0.00 0.03 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 0 5,797 6.0 Put 0.00 0.01 0.05 0.05 0 95 7.0 Put 0.00 0.01 0.01 0.00 30 1,151 8.0 Put 0.00 0.01 0.01 -0.01 40 1,295 8.5 Put 0.00 0.01 0.02 0.00 20 0 9.0 Put 0.02 0.03 0.02 -0.01 106 3,822 9.5 Put 0.01 0.09 0.03 -0.02 865 0 10.0 Put 0.05 0.06 0.04 -0.03 8,934 43,334 10.5 Put 0.06 0.10 0.09 -0.01 2,157 0 11.0 Put 0.13 0.15 0.15 -0.01 3,342 17,418 11.5 Put 0.13 0.32 0.23 -0.05 2,786 0 12.0 Put 0.47 0.52 0.49 -0.01 2,586 7,343 12.5 Put 0.77 0.93 0.80 -0.03 424 0 13.0 Put 1.26 1.35 1.31 0.07 509 4,537 13.5 Put 1.08 3.85 1.79 0.07 0 0 14.0 Put 2.21 2.34 2.31 0.10 231 6,063 14.5 Put 2.21 4.25 3.00 0.29 0 0 15.0 Put 3.20 3.35 3.32 0.12 206 987 16.0 Put 4.20 4.35 3.60 -0.60 1 737 17.0 Put 5.15 5.35 5.24 0.04 0 690 18.0 Put 5.95 6.50 5.63 -0.57 3 1,211 19.0 Put 7.00 7.45 6.63 -0.57 1 1,375 20.0 Put 8.10 8.45 8.29 0.09 0 6,335 21.0 Put 9.15 9.35 9.40 0.20 8 816 22.0 Put 9.95 10.45 10.52 0.33 0 430 23.0 Put 11.15 11.40 11.30 0.11 0 389 24.0 Put 11.90 12.50 12.18 -0.01 0 373 25.0 Put 12.90 13.45 13.20 0.01 0 727 26.0 Put 13.95 14.45 13.95 -0.24 0 169 27.0 Put 14.95 15.45 15.57 0.38 0 59 28.0 Put 15.90 16.45 16.40 0.21 0 299 29.0 Put 16.95 17.45 17.40 0.21 0 50 30.0 Put 17.85 18.50 18.45 0.26 0 127 31.0 Put 18.85 19.50 17.95 -1.24 0 156 32.0 Put 19.85 20.50 20.10 -0.09 0 113 33.0 Put 20.85 21.50 21.50 0.31 0 30 34.0 Put 21.85 22.50 22.11 -0.08 0 72 35.0 Put 22.85 23.50 23.00 -0.19 0 20 36.0 Put 23.85 24.50 24.18 -0.01 1 1 37.0 Put 24.85 25.50 24.75 -0.44 0 1 38.0 Put 25.85 26.50 20.58 -5.61 0 1 39.0 Put 26.85 27.50 26.55 -0.64 0 6 40.0 Put 27.85 28.50 27.22 -0.97 0 1 41.0 Put 28.85 29.50 29.00 -0.19 0 1 42.0 Put 29.85 30.50 18.40 -11.79 0 17 43.0 Put 30.85 31.80 19.32 -11.87 0 19 44.0 Put 31.85 32.50 29.95 -2.24 0 0 45.0 Put 32.85 33.50 30.60 -2.59 0 10 46.0 Put 33.85 34.50 21.40 -12.79 0 0 47.0 Put 34.85 35.50 24.50 -10.69 0 5 48.0 Put 35.85 36.50 23.05 -13.14 0 0 49.0 Put 36.85 37.50 34.70 -2.49 0 0 50.0 Put 37.85 38.50 34.85 -3.34 0 1,163 51.0 Put 38.85 39.55 0.00 0.00 0 0 52.0 Put 39.85 40.55 26.60 -13.59 0 0 53.0 Put 40.85 41.50 0.00 0.00 0 0 54.0 Put 41.85 42.55 31.05 -11.14 0 0 55.0 Put 42.85 43.50 31.34 -11.85 0 0 56.0 Put 43.85 44.55 29.35 -14.84 0 0 60.0 Put 47.85 48.55 34.50 -13.69 0 0 65.0 Put 52.60 53.90 38.20 -14.99 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.65 7.05 0.00 0.00 0 0 5.5 Call 6.15 6.40 0.00 0.00 0 0 6.0 Call 5.65 5.85 0.00 0.00 0 0 6.5 Call 5.10 5.40 0.00 0.00 0 0 7.0 Call 4.70 4.95 0.00 0.00 0 0 7.5 Call 4.15 4.40 0.00 0.00 0 0 8.0 Call 3.65 4.00 4.12 0.27 0 0 8.5 Call 3.20 3.40 0.00 0.00 0 0 9.0 Call 2.66 2.97 2.99 0.10 0 0 9.5 Call 2.27 2.42 2.56 0.13 0 11 10.0 Call 1.84 1.98 1.86 -0.13 0 4 10.5 Call 1.40 1.47 1.80 0.26 1 62 11.0 Call 1.04 1.09 1.01 -0.14 80 110 11.5 Call 0.71 0.76 0.76 -0.04 605 361 12.0 Call 0.45 0.48 0.49 -0.04 793 636 12.5 Call 0.27 0.31 0.27 -0.05 1,146 672 13.0 Call 0.15 0.18 0.16 -0.02 206 406 13.5 Call 0.08 0.10 0.10 0.00 93 373 14.0 Call 0.05 0.06 0.06 0.00 131 560 14.5 Call 0.02 0.04 0.03 -0.01 95 323 15.0 Call 0.01 0.03 0.03 0.00 174 211 15.5 Call 0.00 0.03 0.03 0.01 6 48 16.0 Call 0.01 0.03 0.01 -0.01 0 30 16.5 Call 0.00 0.03 0.02 0.00 0 42 17.0 Call 0.00 0.02 0.02 0.00 2 87 17.5 Call 0.00 0.03 0.03 0.01 0 9 18.0 Call 0.00 0.03 0.05 0.04 0 37 18.5 Call 0.01 0.03 0.02 0.01 0 3 19.0 Call 0.01 0.03 0.01 0.00 3 6 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.04 0.04 0 35 5.5 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.06 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.01 0.03 0.02 0.00 0 309 7.5 Put 0.02 0.04 0.04 0.00 0 47 8.0 Put 0.03 0.05 0.04 0.00 40 248 8.5 Put 0.04 0.06 0.05 -0.01 295 137 9.0 Put 0.06 0.08 0.06 -0.03 234 1,205 9.5 Put 0.10 0.11 0.08 -0.05 1,551 1,078 10.0 Put 0.15 0.17 0.16 -0.03 5,857 20,336 10.5 Put 0.22 0.25 0.22 -0.02 217 3,165 11.0 Put 0.34 0.37 0.36 0.01 1,611 3,302 11.5 Put 0.51 0.54 0.51 0.01 1,544 3,034 12.0 Put 0.74 0.78 0.75 0.03 1,268 5,945 12.5 Put 1.05 1.09 1.07 0.06 574 2,423 13.0 Put 1.41 1.49 1.45 0.07 40 295 13.5 Put 1.81 1.95 1.23 -0.56 2 51 14.0 Put 2.28 2.41 2.44 0.18 29 149 14.5 Put 2.75 2.91 2.21 -0.53 3 14 15.0 Put 3.25 3.45 2.55 -0.68 2 26 15.5 Put 3.70 3.90 4.05 0.33 0 214 16.0 Put 4.20 4.45 4.22 0.01 0 57 16.5 Put 4.70 4.95 4.85 0.14 0 26 17.0 Put 5.20 5.45 5.00 -0.21 0 1 17.5 Put 5.70 5.95 5.52 -0.19 0 6 18.0 Put 6.20 6.45 5.66 -0.55 3 3 18.5 Put 6.70 6.95 5.52 -1.18 0 2 19.0 Put 6.90 7.60 0.00 0.00 0 0 20.0 Put 7.90 8.60 8.31 0.11 0 2 21.0 Put 9.00 9.55 8.57 -0.63 0 0 22.0 Put 9.90 10.45 0.00 0.00 0 0 23.0 Put 11.05 11.60 10.59 -0.60 0 0 24.0 Put 11.90 12.80 0.00 0.00 0 0 25.0 Put 12.95 13.50 12.87 -0.32 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.65 6.85 7.42 0.61 5 5 6.0 Call 5.65 5.85 0.00 0.00 0 0 7.0 Call 4.65 4.85 0.00 0.00 0 0 7.5 Call 4.20 4.40 0.00 0.00 0 0 8.0 Call 3.75 3.85 0.00 0.00 0 0 8.5 Call 3.25 3.45 0.00 0.00 0 0 9.0 Call 2.80 2.90 0.00 0.00 0 0 9.5 Call 2.35 2.48 0.00 0.00 0 0 10.0 Call 1.92 2.03 0.00 0.00 0 0 10.5 Call 1.52 1.62 0.00 0.00 0 0 11.0 Call 1.18 1.25 1.14 -0.14 22 25 11.5 Call 0.88 0.93 0.87 -0.08 206 85 12.0 Call 0.63 0.67 0.64 -0.04 399 202 12.5 Call 0.43 0.47 0.45 -0.02 76 106 13.0 Call 0.28 0.33 0.29 -0.03 38 878 13.5 Call 0.18 0.22 0.19 -0.01 55 481 14.0 Call 0.11 0.14 0.20 0.06 3 287 14.5 Call 0.07 0.09 0.09 0.00 78 104 15.0 Call 0.05 0.07 0.06 0.00 16 192 15.5 Call 0.03 0.05 0.04 -0.01 4 39 16.0 Call 0.02 0.04 0.04 0.01 0 35 16.5 Call 0.02 0.03 0.03 0.00 1 38 17.0 Call 0.00 0.03 0.02 0.00 2 1 17.5 Call 0.01 0.03 0.09 0.08 0 34 18.0 Call 0.01 0.02 0.05 0.04 0 9 19.0 Call 0.00 0.03 0.07 0.07 0 6 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.02 0.03 0.00 0.00 0 0 7.0 Put 0.04 0.05 0.03 -0.01 0 3 7.5 Put 0.05 0.07 0.06 0.00 0 52 8.0 Put 0.07 0.09 0.09 0.01 0 97 8.5 Put 0.10 0.12 0.08 -0.02 21 25 9.0 Put 0.14 0.16 0.17 0.04 18 855 9.5 Put 0.19 0.21 0.22 0.03 21 299 10.0 Put 0.26 0.29 0.30 0.04 416 1,427 10.5 Put 0.34 0.39 0.38 0.03 284 805 11.0 Put 0.50 0.53 0.52 0.03 10,613 781 11.5 Put 0.67 0.73 0.69 0.03 853 1,532 12.0 Put 0.94 0.96 0.97 0.08 482 2,940 12.5 Put 1.20 1.26 1.26 0.08 346 1,289 13.0 Put 1.55 1.64 1.58 0.06 32 404 13.5 Put 1.94 2.05 1.43 -0.48 15 303 14.0 Put 2.37 2.47 2.15 -0.19 11 48 14.5 Put 2.73 2.94 3.12 0.33 0 10 15.0 Put 3.30 3.40 3.57 0.30 0 20 15.5 Put 3.75 3.90 0.00 0.00 0 0 16.0 Put 4.20 4.40 4.44 0.20 0 1 16.5 Put 4.70 4.90 0.00 0.00 0 0 17.0 Put 5.15 5.35 5.30 0.08 0 18 17.5 Put 5.65 5.90 5.86 0.14 0 0 18.0 Put 6.15 6.40 5.62 -0.59 3 5 19.0 Put 7.20 7.45 6.30 -0.91 0 0 20.0 Put 8.15 8.45 8.34 0.14 0 1 21.0 Put 9.10 9.45 0.00 0.00 0 0 22.0 Put 10.00 10.45 0.00 0.00 0 0 23.0 Put 10.85 11.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 23 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.65 10.80 0.00 0.00 0 0 2.0 Call 9.65 9.85 0.00 0.00 0 0 3.0 Call 8.65 8.80 0.00 0.00 0 0 4.0 Call 7.65 7.85 8.38 0.57 0 2 5.0 Call 6.70 6.85 0.00 0.00 0 0 6.0 Call 5.65 5.90 0.00 0.00 0 0 7.0 Call 4.70 4.85 4.70 -0.15 0 76 7.5 Call 4.25 4.35 0.00 0.00 0 0 8.0 Call 3.75 3.85 4.00 0.11 4 358 8.5 Call 3.30 3.40 0.00 0.00 0 0 9.0 Call 2.85 2.94 2.89 -0.08 0 9 9.5 Call 2.43 2.55 2.44 -0.10 0 6 10.0 Call 2.04 2.09 1.95 -0.18 82 99 10.5 Call 1.65 1.71 1.63 -0.11 4 27 11.0 Call 1.32 1.36 1.32 -0.06 129 489 11.5 Call 1.02 1.06 1.03 -0.04 316 492 12.0 Call 0.76 0.80 0.78 -0.03 315 1,453 12.5 Call 0.55 0.59 0.55 -0.04 420 815 13.0 Call 0.39 0.43 0.39 -0.03 627 2,272 13.5 Call 0.28 0.32 0.28 -0.01 499 1,196 14.0 Call 0.19 0.21 0.20 0.00 251 3,234 14.5 Call 0.13 0.15 0.22 0.08 46 182 15.0 Call 0.09 0.11 0.11 0.00 415 2,305 15.5 Call 0.06 0.08 0.08 0.00 2 14 16.0 Call 0.05 0.06 0.05 0.00 28 1,480 16.5 Call 0.03 0.05 0.06 0.02 0 90 17.0 Call 0.03 0.04 0.03 0.00 11 640 17.5 Call 0.02 0.04 0.05 0.02 0 4 18.0 Call 0.01 0.03 0.03 0.00 7 540 19.0 Call 0.01 0.03 0.04 0.02 0 159 20.0 Call 0.02 0.03 0.03 0.01 1 520 21.0 Call 0.01 0.02 0.02 0.00 1 76 22.0 Call 0.00 0.03 0.01 -0.01 0 139 23.0 Call 0.00 0.03 0.03 0.02 0 6 24.0 Call 0.00 0.03 0.01 0.00 0 6 25.0 Call 0.00 0.03 0.03 0.02 0 11 26.0 Call 0.00 0.03 0.02 0.01 11 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.00 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.01 0.03 0.02 0.00 0 14 5.0 Put 0.02 0.03 0.02 -0.01 30 352 6.0 Put 0.04 0.05 0.03 -0.01 170 752 7.0 Put 0.06 0.07 0.07 0.00 72 577 7.5 Put 0.08 0.10 0.09 0.00 147 313 8.0 Put 0.11 0.13 0.12 0.01 35 1,397 8.5 Put 0.15 0.16 0.16 0.01 0 441 9.0 Put 0.20 0.22 0.20 0.01 782 5,109 9.5 Put 0.26 0.29 0.29 0.03 718 643 10.0 Put 0.35 0.37 0.37 0.03 6,697 9,368 10.5 Put 0.47 0.50 0.49 0.04 728 3,393 11.0 Put 0.63 0.66 0.63 0.03 463 4,157 11.5 Put 0.82 0.85 0.84 0.05 721 5,343 12.0 Put 1.06 1.10 1.08 0.06 695 9,298 12.5 Put 1.35 1.39 1.40 0.09 85 337 13.0 Put 1.69 1.73 1.67 0.03 6,180 16,538 13.5 Put 2.06 2.11 2.16 0.15 10 21 14.0 Put 2.46 2.54 1.93 -0.49 52 854 14.5 Put 2.90 2.99 2.35 -0.51 3 0 15.0 Put 3.35 3.45 2.76 -0.56 3 263 15.5 Put 3.80 3.90 3.95 0.16 0 1 16.0 Put 4.25 4.45 4.28 0.01 3 21 16.5 Put 4.70 4.95 4.88 0.13 0 1 17.0 Put 5.25 5.40 5.05 -0.19 0 141 17.5 Put 5.75 5.85 5.70 -0.04 0 20 18.0 Put 6.25 6.35 6.63 0.39 0 20 19.0 Put 7.25 7.35 6.63 -0.60 2 12 20.0 Put 8.20 8.40 8.25 0.02 0 93 21.0 Put 9.20 9.35 9.38 0.16 2 6 22.0 Put 10.20 10.35 9.61 -0.61 3 21 23.0 Put 11.20 11.35 11.32 0.11 0 12 24.0 Put 12.20 12.40 12.40 0.19 0 7 25.0 Put 13.20 13.35 13.38 0.17 0 26 26.0 Put 14.20 14.35 14.28 0.08 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 6.90 0.00 0.00 0 0 6.5 Call 5.15 5.40 0.00 0.00 0 0 7.0 Call 4.70 4.95 0.00 0.00 0 0 7.5 Call 4.20 4.50 0.00 0.00 0 0 8.0 Call 3.75 4.00 0.00 0.00 0 0 8.5 Call 3.30 3.50 0.00 0.00 0 0 9.0 Call 2.88 3.05 2.74 -0.29 0 2 9.5 Call 2.45 2.93 3.25 0.65 0 1 10.0 Call 2.08 2.18 0.00 0.00 0 0 10.5 Call 1.72 1.81 2.10 0.28 0 2 11.0 Call 1.40 1.46 1.45 -0.04 1 0 11.5 Call 1.09 1.17 1.13 -0.04 1 220 12.0 Call 0.85 0.92 0.88 -0.03 33 742 12.5 Call 0.64 0.73 0.64 -0.06 105 334 13.0 Call 0.47 0.54 0.52 0.00 46 84 13.5 Call 0.36 0.42 0.34 -0.05 109 233 14.0 Call 0.26 0.31 0.26 -0.04 4 87 14.5 Call 0.18 0.24 0.20 -0.02 87 125 15.0 Call 0.13 0.18 0.20 0.05 6 116 15.5 Call 0.10 0.13 0.11 0.00 0 15 16.0 Call 0.07 0.11 0.11 0.03 13 230 16.5 Call 0.05 0.09 0.09 0.03 0 17 17.0 Call 0.04 0.07 0.09 0.04 3 12 17.5 Call 0.03 0.07 0.11 0.07 0 96 18.0 Call 0.01 0.09 0.04 0.01 0 11 19.0 Call 0.01 0.08 0.02 0.01 0 55 20.0 Call 0.00 0.08 0.04 0.03 0 31 21.0 Call 0.00 0.05 0.03 0.03 0 0 22.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.07 0.03 -0.01 0 1 6.5 Put 0.01 0.10 0.00 0.00 0 0 7.0 Put 0.07 0.12 0.11 0.02 0 30 7.5 Put 0.10 0.14 0.11 0.00 1 397 8.0 Put 0.13 0.18 0.15 0.00 0 737 8.5 Put 0.18 0.23 0.20 0.01 0 11 9.0 Put 0.24 0.28 0.18 -0.07 4 78 9.5 Put 0.32 0.36 0.32 0.00 0 42 10.0 Put 0.41 0.47 0.45 0.03 145 785 10.5 Put 0.53 0.60 0.38 -0.16 3 223 11.0 Put 0.71 0.76 0.73 0.03 285 299 11.5 Put 0.92 0.97 0.97 0.08 9 428 12.0 Put 1.16 1.22 1.18 0.05 37 451 12.5 Put 1.45 1.51 1.48 0.06 69 251 13.0 Put 1.76 1.86 1.60 -0.14 1 190 13.5 Put 2.13 2.24 1.70 -0.40 1 5 14.0 Put 2.52 2.64 2.55 0.04 35 100 14.5 Put 2.89 3.10 3.08 0.15 0 46 15.0 Put 3.35 3.65 3.49 0.12 6 47 15.5 Put 3.80 4.00 2.54 -1.28 0 1 16.0 Put 4.25 4.50 4.60 0.31 0 25 16.5 Put 4.75 4.95 5.05 0.28 1 0 17.0 Put 5.20 5.55 5.43 0.17 0 4 17.5 Put 5.65 6.00 5.83 0.09 0 11 18.0 Put 6.15 6.45 6.61 0.38 0 1 19.0 Put 7.15 7.50 7.16 -0.06 0 1 20.0 Put 8.10 8.45 0.00 0.00 0 0 21.0 Put 9.10 9.50 8.60 -0.60 0 1 22.0 Put 10.15 10.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 6.90 0.00 0.00 0 0 6.5 Call 5.15 5.45 0.00 0.00 0 0 7.0 Call 4.65 5.00 0.00 0.00 0 0 7.5 Call 4.20 4.50 0.00 0.00 0 0 8.0 Call 3.80 4.05 0.00 0.00 0 0 8.5 Call 3.35 3.55 0.00 0.00 0 0 9.0 Call 2.95 3.10 0.00 0.00 0 0 9.5 Call 2.53 2.70 0.00 0.00 0 0 10.0 Call 2.14 2.25 2.07 -0.20 0 1 10.5 Call 1.78 1.90 0.00 0.00 0 0 11.0 Call 1.47 1.56 1.52 -0.04 1 0 11.5 Call 1.20 1.27 1.22 -0.05 2 4 12.0 Call 0.94 1.03 0.99 -0.03 133 3 12.5 Call 0.74 0.81 1.07 0.27 1 46 13.0 Call 0.57 0.64 0.57 -0.05 147 71 13.5 Call 0.44 0.50 0.43 -0.05 1 10 14.0 Call 0.33 0.39 0.48 0.13 1 35 14.5 Call 0.25 0.30 0.38 0.10 15 31 15.0 Call 0.19 0.23 0.20 -0.01 6 22 15.5 Call 0.13 0.18 0.21 0.05 2 0 16.0 Call 0.10 0.15 0.18 0.05 4 0 16.5 Call 0.08 0.12 0.00 0.00 0 0 17.0 Call 0.06 0.10 0.10 0.03 1 1 17.5 Call 0.05 0.08 0.00 0.00 0 0 18.0 Call 0.04 0.08 0.00 0.00 0 0 19.0 Call 0.01 0.14 0.00 0.00 0 0 20.0 Call 0.02 0.12 0.00 0.00 0 0 21.0 Call 0.00 0.12 0.00 0.00 0 0 22.0 Call 0.00 0.11 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.13 0.00 0.00 0 0 6.5 Put 0.08 0.18 0.00 0.00 0 0 7.0 Put 0.10 0.14 0.10 -0.02 1 2 7.5 Put 0.13 0.17 0.15 0.01 1 0 8.0 Put 0.18 0.21 0.19 0.01 0 130 8.5 Put 0.24 0.27 0.28 0.05 0 10 9.0 Put 0.30 0.34 0.25 -0.05 210 4 9.5 Put 0.39 0.43 0.43 0.05 406 15 10.0 Put 0.50 0.55 0.55 0.05 45 38 10.5 Put 0.63 0.69 0.70 0.07 6 41 11.0 Put 0.81 0.87 0.88 0.09 34 17 11.5 Put 1.02 1.08 1.06 0.06 3 120 12.0 Put 1.27 1.33 1.32 0.07 16 36 12.5 Put 1.55 1.62 1.57 0.04 0 5 13.0 Put 1.87 1.94 1.86 0.01 0 45 13.5 Put 2.22 2.32 0.00 0.00 0 0 14.0 Put 2.62 2.72 0.00 0.00 0 0 14.5 Put 3.00 3.15 0.00 0.00 0 0 15.0 Put 3.40 3.60 3.75 0.31 0 1 15.5 Put 3.85 4.05 0.00 0.00 0 0 16.0 Put 4.30 4.55 0.00 0.00 0 0 16.5 Put 4.75 5.00 0.00 0.00 0 0 17.0 Put 5.20 5.50 0.00 0.00 0 0 17.5 Put 5.70 5.95 6.08 0.30 0 6 18.0 Put 6.15 6.50 0.00 0.00 0 0 19.0 Put 7.15 7.50 0.00 0.00 0 0 20.0 Put 8.15 8.45 0.00 0.00 0 0 21.0 Put 9.10 9.50 0.00 0.00 0 0 22.0 Put 10.15 10.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 51 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.65 10.85 0.00 0.00 0 0 2.0 Call 9.65 9.80 0.00 0.00 0 0 3.0 Call 8.65 8.85 9.13 0.31 0 1 4.0 Call 7.65 7.80 0.00 0.00 0 0 5.0 Call 6.65 6.95 0.00 0.00 0 0 6.0 Call 5.65 5.90 5.75 -0.11 2 2 7.0 Call 4.80 4.95 4.66 -0.26 0 1 8.0 Call 3.90 4.00 4.30 0.29 1 40 9.0 Call 3.05 3.15 3.65 0.50 10 25 10.0 Call 2.29 2.38 2.35 -0.03 3 112 11.0 Call 1.65 1.71 1.62 -0.10 11 321 12.0 Call 1.15 1.19 1.12 -0.06 113 3,828 13.0 Call 0.76 0.80 0.76 -0.04 636 2,074 14.0 Call 0.48 0.55 0.50 -0.01 65 1,067 15.0 Call 0.31 0.35 0.33 0.00 244 1,362 16.0 Call 0.20 0.23 0.21 0.00 65 1,392 17.0 Call 0.13 0.16 0.15 0.00 45 1,527 18.0 Call 0.10 0.11 0.11 0.01 10 719 19.0 Call 0.06 0.09 0.09 0.02 0 52 20.0 Call 0.04 0.07 0.05 0.00 102 1,095 21.0 Call 0.03 0.06 0.07 0.03 0 7 22.0 Call 0.02 0.05 0.11 0.07 0 7 23.0 Call 0.02 0.05 0.03 0.00 0 43 24.0 Call 0.02 0.04 0.03 0.00 0 1 25.0 Call 0.01 0.04 0.03 0.01 0 5 26.0 Call 0.01 0.05 0.03 0.01 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.01 0.04 0.03 -0.01 0 1 4.0 Put 0.03 0.05 0.04 -0.01 0 144 5.0 Put 0.06 0.08 0.06 0.00 1 70 6.0 Put 0.10 0.12 0.10 0.00 2 241 7.0 Put 0.16 0.18 0.13 -0.03 1 1,247 8.0 Put 0.25 0.28 0.27 0.01 331 1,457 9.0 Put 0.40 0.44 0.42 0.02 91 651 10.0 Put 0.65 0.68 0.66 0.04 308 5,484 11.0 Put 0.99 1.03 1.03 0.06 636 1,568 12.0 Put 1.46 1.51 1.51 0.08 287 1,742 13.0 Put 2.07 2.13 2.07 0.03 190 976 14.0 Put 2.79 2.87 2.79 0.04 53 1,625 15.0 Put 3.55 3.70 3.55 -0.01 81 1,484 16.0 Put 4.45 4.60 3.78 -0.65 0 30 17.0 Put 5.35 5.50 5.17 -0.20 0 43 18.0 Put 6.30 6.45 6.29 -0.03 0 27 19.0 Put 7.25 7.45 7.15 -0.14 0 23 20.0 Put 8.25 8.40 8.43 0.17 0 32 21.0 Put 9.25 9.40 9.35 0.10 0 5 22.0 Put 10.25 10.40 9.85 -0.39 0 4 23.0 Put 11.25 11.40 10.95 -0.28 0 2 24.0 Put 12.10 12.50 11.62 -0.61 0 4 25.0 Put 13.25 13.35 13.28 0.06 0 28 26.0 Put 14.20 14.35 14.27 0.05 2 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 79 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.65 10.85 18.50 7.69 0 0 2.0 Call 9.65 9.80 0.00 0.00 0 0 3.0 Call 8.65 8.80 0.00 0.00 0 0 4.0 Call 7.65 7.80 0.00 0.00 0 0 5.0 Call 6.70 6.85 7.45 0.59 24 25 6.0 Call 5.75 5.90 5.95 0.06 0 17 7.0 Call 4.85 5.00 5.05 0.07 0 18 8.0 Call 4.00 4.15 4.23 0.11 0 12 9.0 Call 3.20 3.35 3.15 -0.18 0 65 10.0 Call 2.52 2.59 2.58 -0.01 31 162 11.0 Call 1.92 2.00 2.15 0.17 9 2,121 12.0 Call 1.41 1.50 1.46 -0.02 129 923 13.0 Call 1.03 1.11 1.09 -0.01 16 1,113 14.0 Call 0.75 0.81 0.76 -0.04 359 1,281 15.0 Call 0.54 0.58 0.58 0.00 751 28,471 16.0 Call 0.39 0.43 0.46 0.05 39 2,542 17.0 Call 0.28 0.32 0.38 0.08 30 1,503 18.0 Call 0.20 0.25 0.29 0.06 2 3,083 19.0 Call 0.15 0.19 0.17 0.00 47 2,333 20.0 Call 0.12 0.15 0.13 -0.01 1 3,151 21.0 Call 0.09 0.12 0.12 0.01 1 846 22.0 Call 0.08 0.10 0.10 0.01 0 633 23.0 Call 0.07 0.09 0.11 0.03 0 492 24.0 Call 0.05 0.08 0.10 0.03 0 378 25.0 Call 0.03 0.07 0.09 0.03 1 877 26.0 Call 0.04 0.07 0.11 0.05 0 124 27.0 Call 0.03 0.06 0.06 0.01 0 453 28.0 Call 0.03 0.06 0.06 0.01 1 552 29.0 Call 0.03 0.05 0.05 0.00 0 323 30.0 Call 0.02 0.05 0.05 0.01 0 1,725 31.0 Call 0.02 0.05 0.11 0.07 0 608 32.0 Call 0.02 0.04 0.05 0.01 0 94 33.0 Call 0.02 0.04 0.10 0.06 0 375 34.0 Call 0.01 0.04 0.11 0.07 0 239 35.0 Call 0.01 0.04 0.03 -0.01 0 860 36.0 Call 0.01 0.04 0.47 0.43 0 224 37.0 Call 0.02 0.04 0.04 0.00 0 128 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 0.00 0 40 2.0 Put 0.00 0.07 0.01 -0.01 0 585 3.0 Put 0.01 0.06 0.05 0.00 0 135 4.0 Put 0.03 0.10 0.10 0.03 0 692 5.0 Put 0.04 0.14 0.08 -0.03 0 2,955 6.0 Put 0.14 0.18 0.12 -0.04 352 3,936 7.0 Put 0.24 0.29 0.20 -0.05 43 5,565 8.0 Put 0.36 0.43 0.33 -0.06 60 2,057 9.0 Put 0.58 0.63 0.59 -0.01 146 3,718 10.0 Put 0.89 0.92 0.93 0.07 5,305 27,293 11.0 Put 1.27 1.33 1.33 0.08 329 2,184 12.0 Put 1.76 1.84 1.81 0.06 125 3,125 13.0 Put 2.38 2.44 2.41 0.04 2,062 5,753 14.0 Put 3.05 3.15 3.00 -0.05 0 2,835 15.0 Put 3.80 3.95 3.85 0.02 42 1,738 16.0 Put 4.65 4.80 4.98 0.32 0 1,016 17.0 Put 5.55 5.80 5.58 0.04 0 639 18.0 Put 6.45 6.75 6.57 0.11 6 1,049 19.0 Put 7.10 7.70 6.83 -0.57 2 453 20.0 Put 8.25 8.65 8.50 0.14 6 961 21.0 Put 9.00 9.60 9.15 -0.17 0 345 22.0 Put 10.00 10.60 9.69 -0.61 3 667 23.0 Put 10.95 11.60 10.50 -0.78 0 232 24.0 Put 12.20 12.55 10.50 -1.77 0 452 25.0 Put 12.90 13.55 13.29 0.03 0 276 26.0 Put 13.90 14.55 11.56 -2.69 0 87 27.0 Put 14.90 15.55 15.41 0.17 0 80 28.0 Put 15.90 16.55 15.20 -1.04 0 71 29.0 Put 16.85 17.55 16.97 -0.26 0 135 30.0 Put 17.85 18.55 17.74 -0.49 0 23 31.0 Put 18.85 19.50 17.23 -2.00 0 108 32.0 Put 19.85 20.50 20.45 0.23 0 90 33.0 Put 20.85 21.50 21.13 -0.09 0 18 34.0 Put 21.85 22.50 22.00 -0.22 0 51 35.0 Put 22.85 23.50 22.55 -0.66 0 29 36.0 Put 23.85 24.50 23.66 -0.55 0 23 37.0 Put 24.85 25.50 24.40 -0.81 0 45 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 93 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 7.00 6.45 -0.40 0 7 6.0 Call 5.65 6.10 0.00 0.00 0 0 7.0 Call 4.80 5.20 4.80 -0.21 0 1 8.0 Call 4.00 4.30 5.35 1.18 0 11 9.0 Call 3.25 3.40 4.50 1.11 0 62 10.0 Call 2.60 2.72 2.60 -0.10 1 30 11.0 Call 2.03 2.10 2.53 0.43 4 117 12.0 Call 1.54 1.61 1.60 -0.01 41 130 13.0 Call 1.15 1.24 1.49 0.27 5 680 14.0 Call 0.86 0.94 1.13 0.22 1 464 15.0 Call 0.64 0.70 0.66 -0.03 11 314 16.0 Call 0.48 0.53 0.51 0.00 0 286 17.0 Call 0.36 0.40 0.44 0.05 0 852 18.0 Call 0.27 0.32 0.32 0.03 0 152 19.0 Call 0.20 0.25 0.28 0.05 0 320 20.0 Call 0.16 0.20 0.20 0.02 0 382 21.0 Call 0.13 0.17 0.18 0.04 0 301 22.0 Call 0.11 0.14 0.13 0.01 0 207 23.0 Call 0.09 0.12 0.21 0.11 0 168 24.0 Call 0.08 0.11 0.13 0.04 0 221 25.0 Call 0.07 0.10 0.09 0.01 0 336 26.0 Call 0.06 0.09 0.07 -0.01 10 218 27.0 Call 0.06 0.08 0.09 0.02 0 323 28.0 Call 0.05 0.08 0.34 0.27 0 158 29.0 Call 0.05 0.07 0.30 0.23 0 211 30.0 Call 0.05 0.09 0.06 0.00 15 343 31.0 Call 0.04 0.07 0.26 0.20 0 209 32.0 Call 0.04 0.07 0.06 0.01 35 189 33.0 Call 0.03 0.06 0.24 0.19 0 42 34.0 Call 0.03 0.07 0.17 0.12 0 460 35.0 Call 0.03 0.06 0.08 0.03 0 269 36.0 Call 0.03 0.05 0.04 -0.01 0 361 37.0 Call 0.03 0.05 0.05 0.00 0 278 38.0 Call 0.03 0.05 0.06 0.01 0 565 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.16 0.14 0.03 0 134 6.0 Put 0.15 0.21 0.22 0.04 0 51 7.0 Put 0.26 0.34 0.29 0.00 0 150 8.0 Put 0.42 0.50 0.47 0.03 4 367 9.0 Put 0.65 0.74 0.78 0.10 0 511 10.0 Put 0.98 1.05 1.01 0.03 150 21,818 11.0 Put 1.38 1.46 1.25 -0.12 7 750 12.0 Put 1.90 1.98 1.90 0.02 0 747 13.0 Put 2.50 2.58 2.46 -0.02 0 618 14.0 Put 3.15 3.30 3.10 -0.07 0 356 15.0 Put 3.90 4.10 3.92 -0.02 0 1,051 16.0 Put 4.75 4.90 4.20 -0.56 1 1,146 17.0 Put 5.65 5.80 5.80 0.18 0 186 18.0 Put 6.30 6.80 6.27 -0.25 0 535 19.0 Put 7.20 7.75 7.45 0.00 0 298 20.0 Put 8.10 8.70 6.85 -1.55 0 181 21.0 Put 9.05 9.65 7.75 -1.61 0 520 22.0 Put 10.00 10.90 10.27 -0.06 0 1,057 23.0 Put 11.00 11.60 10.60 -0.71 0 618 24.0 Put 11.95 12.60 11.25 -1.04 0 161 25.0 Put 12.95 13.85 12.25 -1.03 0 711 26.0 Put 13.90 14.60 13.00 -1.27 0 66 27.0 Put 14.90 15.55 15.40 0.14 0 147 28.0 Put 15.90 16.55 11.45 -4.80 0 47 29.0 Put 16.90 17.55 16.07 -1.18 0 172 30.0 Put 17.90 18.55 18.05 -0.19 0 105 31.0 Put 18.85 19.55 19.32 0.09 0 5 32.0 Put 19.85 20.60 18.15 -2.08 0 72 33.0 Put 20.85 21.55 12.72 -8.51 0 260 34.0 Put 21.85 22.55 17.50 -4.72 0 193 35.0 Put 22.85 23.55 21.35 -1.87 0 327 36.0 Put 23.85 24.55 17.10 -7.12 0 844 37.0 Put 24.85 25.80 24.50 -0.71 0 10 38.0 Put 25.85 26.80 25.30 -0.91 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 114 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.65 10.85 10.92 0.11 0 1 2.0 Call 9.65 9.85 9.89 0.08 0 0 3.0 Call 8.65 8.85 9.11 0.30 0 1 4.0 Call 7.65 7.90 8.15 0.31 0 1 5.0 Call 6.70 6.90 6.95 0.08 0 28 6.0 Call 5.80 6.00 5.70 -0.25 0 1,114 7.0 Call 4.95 5.05 4.95 -0.11 0 491 8.0 Call 4.10 4.25 4.35 0.10 0 510 9.0 Call 3.40 3.55 4.00 0.50 3 65 10.0 Call 2.75 2.84 2.95 0.12 10 1,212 11.0 Call 2.19 2.27 2.27 0.02 52 1,153 12.0 Call 1.72 1.79 1.73 -0.05 210 611 13.0 Call 1.34 1.42 1.38 -0.01 195 682 14.0 Call 1.03 1.11 1.10 0.03 15 1,188 15.0 Call 0.80 0.88 0.85 0.01 53 1,645 16.0 Call 0.62 0.69 0.65 0.00 10 547 17.0 Call 0.48 0.54 0.63 0.12 10 1,551 18.0 Call 0.38 0.43 0.39 -0.01 0 1,736 19.0 Call 0.31 0.35 0.32 0.00 10 1,112 20.0 Call 0.24 0.30 0.28 0.01 87 3,119 21.0 Call 0.20 0.24 0.23 0.01 5 868 22.0 Call 0.17 0.21 0.20 0.01 0 639 23.0 Call 0.14 0.18 0.18 0.03 1 997 24.0 Call 0.12 0.15 0.17 0.04 0 1,130 25.0 Call 0.11 0.14 0.12 0.00 2 3,114 26.0 Call 0.09 0.12 0.12 0.01 0 859 27.0 Call 0.08 0.12 0.11 0.01 0 399 28.0 Call 0.06 0.11 0.08 -0.01 0 842 29.0 Call 0.07 0.10 0.14 0.05 0 177 30.0 Call 0.06 0.09 0.09 0.01 16 3,985 31.0 Call 0.06 0.09 0.07 0.00 0 677 32.0 Call 0.05 0.08 0.13 0.06 0 325 33.0 Call 0.05 0.08 0.07 0.00 0 311 34.0 Call 0.04 0.08 0.08 0.02 0 865 35.0 Call 0.04 0.07 0.06 0.00 5 1,249 36.0 Call 0.04 0.07 0.07 0.02 0 356 37.0 Call 0.04 0.07 0.05 0.00 1 327 38.0 Call 0.04 0.06 0.05 0.00 0 370 39.0 Call 0.03 0.06 0.07 0.03 0 239 40.0 Call 0.03 0.06 0.04 0.00 11 2,944 41.0 Call 0.03 0.06 0.11 0.08 0 640 42.0 Call 0.03 0.06 0.06 0.03 0 688 43.0 Call 0.03 0.06 0.07 0.04 0 1,031 44.0 Call 0.03 0.05 0.06 0.04 0 2,485 45.0 Call 0.02 0.05 0.04 0.02 0 3,901 46.0 Call 0.02 0.05 0.10 0.08 0 572 47.0 Call 0.02 0.05 0.08 0.06 0 62 48.0 Call 0.02 0.04 0.04 0.02 0 750 49.0 Call 0.02 0.04 0.91 0.90 0 98 50.0 Call 0.02 0.04 0.08 0.07 1 2,262 51.0 Call 0.02 0.05 0.04 0.03 0 393 52.0 Call 0.02 0.05 0.06 0.05 0 328 53.0 Call 0.02 0.04 0.06 0.05 0 232 54.0 Call 0.02 0.04 0.37 0.36 0 164 55.0 Call 0.02 0.04 0.11 0.10 0 555 56.0 Call 0.02 0.04 0.18 0.17 0 293 57.0 Call 0.02 0.04 0.05 0.04 0 204 58.0 Call 0.02 0.04 0.04 0.04 0 415 59.0 Call 0.01 0.04 0.05 0.05 0 244 60.0 Call 0.02 0.04 0.02 0.02 0 3,799 61.0 Call 0.01 0.04 0.04 0.04 0 294 62.0 Call 0.01 0.04 0.05 0.05 0 367 63.0 Call 0.01 0.03 0.05 0.05 0 574 64.0 Call 0.01 0.04 0.05 0.05 0 548 65.0 Call 0.02 0.04 0.03 0.03 0 7,331 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.02 -0.01 0 5,188 2.0 Put 0.01 0.08 0.02 -0.02 0 746 3.0 Put 0.01 0.10 0.06 0.00 0 280 4.0 Put 0.05 0.14 0.09 -0.01 4 1,768 5.0 Put 0.12 0.18 0.16 0.01 6 1,480 6.0 Put 0.22 0.26 0.24 0.00 98 3,912 7.0 Put 0.35 0.40 0.37 0.01 84 5,862 8.0 Put 0.54 0.59 0.58 0.04 12 2,675 9.0 Put 0.79 0.87 0.81 0.02 87 4,550 10.0 Put 1.13 1.20 1.17 0.05 119 7,902 11.0 Put 1.56 1.64 1.59 0.05 163 3,615 12.0 Put 2.08 2.17 2.11 0.06 93 1,846 13.0 Put 2.69 2.77 2.73 0.07 160 1,937 14.0 Put 3.35 3.50 3.00 -0.33 1 3,405 15.0 Put 4.10 4.25 4.21 0.12 10 1,635 16.0 Put 4.70 5.15 5.00 0.11 0 1,837 17.0 Put 5.55 6.00 5.65 -0.10 0 304 18.0 Put 6.50 6.90 6.13 -0.51 3 700 19.0 Put 7.30 7.85 7.03 -0.52 1 714 20.0 Put 8.45 8.80 8.10 -0.38 6 2,298 21.0 Put 9.15 9.75 8.90 -0.53 0 756 22.0 Put 10.10 10.70 10.68 0.29 0 690 23.0 Put 11.30 11.65 11.50 0.15 1 266 24.0 Put 12.00 12.65 12.46 0.13 0 1,621 25.0 Put 13.00 13.60 13.47 0.17 0 636 26.0 Put 13.95 14.60 13.70 -0.59 0 852 27.0 Put 15.20 15.55 15.03 -0.25 0 522 28.0 Put 15.90 16.60 15.70 -0.57 0 752 29.0 Put 16.90 17.55 17.42 0.16 0 39 30.0 Put 17.90 18.55 18.46 0.21 0 971 31.0 Put 18.90 19.55 18.37 -0.87 0 269 32.0 Put 19.90 20.55 20.21 -0.03 0 126 33.0 Put 20.85 21.55 21.20 -0.03 0 59 34.0 Put 21.85 22.55 22.21 -0.01 0 98 35.0 Put 22.85 23.55 23.16 -0.06 0 206 36.0 Put 23.85 24.55 24.20 -0.01 3 117 37.0 Put 24.85 25.55 24.60 -0.61 1 62 38.0 Put 25.85 26.55 26.56 0.35 0 1,134 39.0 Put 26.85 27.55 26.59 -0.61 0 28 40.0 Put 27.85 28.80 28.51 0.31 0 181 41.0 Put 28.85 29.55 28.74 -0.45 0 28 42.0 Put 29.85 30.55 30.24 0.05 0 84 43.0 Put 30.85 31.55 30.05 -1.14 0 11 44.0 Put 31.85 32.55 21.05 -11.14 0 153 45.0 Put 32.85 33.55 33.41 0.22 0 177 46.0 Put 33.85 34.55 34.30 0.11 0 0 47.0 Put 34.85 35.55 35.05 -0.14 0 0 48.0 Put 35.85 36.55 21.50 -14.69 0 0 49.0 Put 36.85 37.55 25.85 -11.34 0 1 50.0 Put 37.85 38.55 37.55 -0.64 0 52 51.0 Put 38.85 39.55 28.85 -10.34 0 10 52.0 Put 39.85 40.55 26.50 -13.69 0 0 53.0 Put 40.85 41.55 27.50 -13.69 0 0 54.0 Put 41.85 42.55 28.35 -13.84 0 0 55.0 Put 42.85 43.60 29.30 -13.89 0 0 56.0 Put 43.85 44.55 37.00 -7.19 0 0 57.0 Put 44.85 45.55 32.40 -12.79 0 0 58.0 Put 45.85 46.55 0.00 0.00 0 0 59.0 Put 46.85 47.55 34.20 -12.99 0 0 60.0 Put 47.85 48.55 44.90 -3.29 0 1,726 61.0 Put 48.85 49.55 46.05 -3.14 0 481 62.0 Put 49.85 50.85 46.95 -3.24 0 285 63.0 Put 50.85 51.85 37.10 -14.09 0 2 64.0 Put 51.85 52.85 38.00 -14.19 0 0 65.0 Put 52.85 53.80 52.56 -0.63 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 170 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.65 10.90 0.00 0.00 0 0 2.0 Call 9.65 9.85 0.00 0.00 0 0 3.0 Call 8.65 8.85 11.32 2.50 0 1 4.0 Call 7.65 7.90 10.38 2.52 0 1 5.0 Call 6.75 6.95 0.00 0.00 0 0 6.0 Call 5.85 6.15 0.00 0.00 0 0 7.0 Call 5.10 5.25 5.25 0.03 0 26 8.0 Call 4.30 4.55 7.45 2.98 0 1 9.0 Call 3.65 3.80 5.15 1.34 0 0 10.0 Call 3.05 3.25 3.41 0.22 0 52 11.0 Call 2.57 2.68 2.58 -0.08 35 728 12.0 Call 2.15 2.23 2.25 0.04 0 488 13.0 Call 1.77 1.87 2.07 0.22 46 141 14.0 Call 1.47 1.54 1.47 -0.04 27 169 15.0 Call 1.21 1.31 1.23 -0.04 61 432 16.0 Call 1.00 1.11 1.05 -0.01 0 276 17.0 Call 0.82 0.91 0.86 -0.02 0 299 18.0 Call 0.68 0.78 0.74 0.00 0 400 19.0 Call 0.58 0.65 0.76 0.13 1 225 20.0 Call 0.48 0.54 0.50 -0.05 22 997 21.0 Call 0.42 0.49 0.53 0.07 20 218 22.0 Call 0.36 0.44 0.46 0.06 54 65 23.0 Call 0.31 0.38 0.40 0.05 18 19 24.0 Call 0.27 0.34 0.37 0.06 2 5 25.0 Call 0.23 0.30 0.29 0.01 31 330 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.08 0.03 0.01 0 1,001 2.0 Put 0.02 0.11 0.00 0.00 0 0 3.0 Put 0.07 0.14 0.12 0.03 0 337 4.0 Put 0.13 0.21 0.16 -0.01 0 3 5.0 Put 0.23 0.29 0.22 -0.03 4 816 6.0 Put 0.37 0.43 0.42 0.04 10 635 7.0 Put 0.55 0.61 0.58 0.01 6 1,529 8.0 Put 0.80 0.87 0.84 0.03 3 1,115 9.0 Put 1.12 1.19 1.19 0.05 2 1,403 10.0 Put 1.51 1.59 1.53 0.00 41 1,483 11.0 Put 1.99 2.06 1.78 -0.20 1 120 12.0 Put 2.53 2.62 2.53 0.00 19 465 13.0 Put 3.10 3.25 2.90 -0.24 116 1,299 14.0 Put 3.80 3.95 3.50 -0.29 1 159 15.0 Put 4.35 4.75 4.10 -0.44 10 112 16.0 Put 5.10 5.55 5.45 0.12 0 29 17.0 Put 5.90 6.35 6.15 0.02 0 21 18.0 Put 6.75 7.25 5.77 -1.21 0 482 19.0 Put 7.60 8.10 7.65 -0.21 0 152 20.0 Put 8.50 9.00 8.68 -0.08 0 523 21.0 Put 9.40 9.95 9.90 0.23 0 459 22.0 Put 10.30 10.90 9.80 -0.80 0 1 23.0 Put 11.25 11.80 11.55 0.01 0 3 24.0 Put 12.20 12.80 12.06 -0.43 0 188 25.0 Put 13.15 13.75 13.50 0.05 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 184 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 7.15 8.40 1.47 0 1 6.0 Call 5.75 6.30 6.00 -0.07 0 15 7.0 Call 5.05 5.35 5.35 0.08 0 34 8.0 Call 4.25 4.70 4.91 0.38 0 32 9.0 Call 3.70 4.00 6.31 2.44 0 2 10.0 Call 3.15 3.35 3.55 0.27 0 183 11.0 Call 2.64 2.78 2.68 -0.09 25 36 12.0 Call 2.23 2.35 2.33 0.00 0 46 13.0 Call 1.88 1.98 1.95 0.00 3 231 14.0 Call 1.57 1.67 1.61 -0.03 0 39 15.0 Call 1.30 1.41 1.60 0.22 1 250 16.0 Call 1.08 1.20 1.12 -0.05 0 354 17.0 Call 0.92 1.01 0.96 -0.01 0 557 18.0 Call 0.77 0.86 0.80 -0.03 0 130 19.0 Call 0.65 0.76 0.71 0.00 0 70 20.0 Call 0.56 0.60 0.70 0.10 23 562 21.0 Call 0.48 0.56 0.50 -0.02 0 283 22.0 Call 0.41 0.50 0.48 0.03 0 713 23.0 Call 0.36 0.43 0.45 0.05 28 63 24.0 Call 0.31 0.39 0.33 -0.02 0 140 25.0 Call 0.26 0.36 0.33 0.02 1 2,972 26.0 Call 0.23 0.31 0.67 0.39 0 111 27.0 Call 0.22 0.28 0.28 0.03 4 57 28.0 Call 0.18 0.26 0.26 0.04 0 1,775 29.0 Call 0.17 0.24 0.32 0.12 0 87 30.0 Call 0.12 0.24 0.19 0.00 0 500 31.0 Call 0.11 0.23 0.17 0.00 0 14 32.0 Call 0.09 0.22 0.25 0.09 0 67 33.0 Call 0.08 0.21 0.24 0.09 0 59 34.0 Call 0.06 0.20 0.13 -0.01 0 5 35.0 Call 0.05 0.19 0.15 0.02 0 421 36.0 Call 0.05 0.18 0.14 0.02 0 12 37.0 Call 0.05 0.17 0.10 -0.02 0 323 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.22 0.31 0.28 0.01 0 1,911 6.0 Put 0.37 0.45 0.41 0.00 0 322 7.0 Put 0.56 0.69 0.56 -0.05 1 1,369 8.0 Put 0.83 0.95 0.83 -0.05 1 645 9.0 Put 1.18 1.29 1.25 0.04 0 325 10.0 Put 1.56 1.69 1.78 0.17 0 161 11.0 Put 2.12 2.17 1.91 -0.19 1 111 12.0 Put 2.62 2.73 2.40 -0.24 1 110 13.0 Put 3.25 3.35 2.92 -0.33 10 608 14.0 Put 3.90 4.05 3.54 -0.38 0 61 15.0 Put 4.60 4.75 4.60 -0.05 0 165 16.0 Put 5.35 5.55 5.22 -0.20 0 76 17.0 Put 6.15 6.35 5.15 -1.07 0 297 18.0 Put 6.80 7.30 6.37 -0.69 0 73 19.0 Put 7.65 8.15 7.09 -0.84 0 368 20.0 Put 8.55 9.05 9.05 0.24 0 60 21.0 Put 9.45 10.00 10.00 0.28 0 202 22.0 Put 10.35 10.90 6.85 -3.79 0 3 23.0 Put 11.25 11.85 11.90 0.32 0 407 24.0 Put 12.20 12.80 6.01 -6.52 0 4 25.0 Put 13.15 13.80 12.50 -0.97 0 5 26.0 Put 14.10 14.80 12.05 -2.39 0 6 27.0 Put 15.10 15.75 12.80 -2.61 0 21 28.0 Put 16.05 16.95 16.66 0.29 0 3 29.0 Put 17.00 17.90 0.00 0.00 0 0 30.0 Put 18.00 18.85 18.10 -0.23 0 15 31.0 Put 18.95 19.70 0.00 0.00 0 0 32.0 Put 19.95 20.90 18.25 -2.05 0 10 33.0 Put 20.95 21.85 11.00 -10.28 0 2 34.0 Put 21.90 22.85 12.10 -10.17 0 1 35.0 Put 22.90 23.85 22.04 -1.22 0 76 36.0 Put 23.90 24.70 24.67 0.42 0 74 37.0 Put 24.90 25.85 24.00 -1.24 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 275 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 4.75 5.05 0.00 0.00 0 0 9.0 Call 4.15 4.45 4.40 0.20 0 615 10.0 Call 3.60 3.85 3.95 0.25 0 22 11.0 Call 3.15 3.40 3.23 -0.09 0 136 12.0 Call 2.76 2.98 2.95 0.01 10 64 13.0 Call 2.37 2.64 2.90 0.34 7 896 14.0 Call 2.07 2.32 2.22 -0.03 5 32 15.0 Call 1.81 2.05 1.98 0.00 0 71 16.0 Call 1.54 1.84 1.58 -0.17 0 191 17.0 Call 1.38 1.59 1.37 -0.15 0 1,538 18.0 Call 1.22 1.43 1.55 0.19 1 2,120 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 1.19 1.61 1.19 -0.08 1 1 9.0 Put 1.23 2.00 2.02 0.33 1 404 10.0 Put 1.68 2.50 2.30 0.12 0 242 11.0 Put 2.16 2.90 3.12 0.33 0 22 12.0 Put 3.00 3.85 3.29 -0.10 1 28 13.0 Put 2.93 4.60 4.18 0.18 0 74 14.0 Put 3.75 4.95 3.61 -1.06 0 3 15.0 Put 4.40 5.60 5.01 -0.37 0 34 16.0 Put 5.40 6.15 6.05 -0.08 0 8 17.0 Put 5.65 7.55 6.55 -0.33 0 1 18.0 Put 7.15 8.35 7.60 -0.10 0 22 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 478 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.60 11.05 12.00 1.19 0 14 2.0 Call 9.60 10.00 10.45 0.64 0 16 3.0 Call 8.70 9.10 8.85 -0.05 0 39 4.0 Call 7.85 8.30 8.10 -0.01 0 4 5.0 Call 7.15 7.50 7.60 0.24 0 87 6.0 Call 6.45 6.90 8.35 1.68 0 29 7.0 Call 5.85 6.25 5.95 -0.15 7 512 8.0 Call 5.35 5.75 6.03 0.48 10 512 9.0 Call 4.80 5.20 5.30 0.26 3 344 10.0 Call 4.35 4.80 5.10 0.57 22 795 11.0 Call 4.00 4.35 4.20 0.01 1,211 2,069 12.0 Call 3.65 4.00 3.75 -0.10 108 5,474 13.0 Call 3.35 3.60 3.40 -0.12 105 6,042 14.0 Call 3.05 3.35 3.60 0.38 135 4,466 15.0 Call 2.78 3.15 2.90 -0.06 277 6,810 16.0 Call 2.57 2.83 2.65 -0.08 3 482 17.0 Call 2.37 2.66 2.50 -0.03 0 267 18.0 Call 2.17 2.50 2.40 0.06 1 364 19.0 Call 2.02 2.27 2.14 -0.03 0 370 20.0 Call 1.87 2.12 2.00 0.00 14 4,714 21.0 Call 1.74 2.04 1.91 0.05 0 287 22.0 Call 1.60 1.86 1.59 -0.13 0 268 23.0 Call 1.48 1.74 1.55 -0.06 4 318 24.0 Call 1.37 1.63 1.48 -0.05 0 361 25.0 Call 1.28 1.57 1.40 -0.05 108 2,980 26.0 Call 1.17 1.47 1.38 0.02 1 674 27.0 Call 1.08 1.40 1.25 -0.03 0 471 28.0 Call 1.08 1.29 1.16 -0.04 1 360 29.0 Call 1.00 1.23 1.25 0.13 0 498 30.0 Call 0.95 1.24 1.03 0.00 7 2,193 31.0 Call 0.88 1.15 1.18 0.19 0 300 32.0 Call 0.82 1.08 1.00 0.05 0 225 33.0 Call 0.74 1.05 0.98 0.08 0 242 34.0 Call 0.70 1.20 1.00 0.14 0 398 35.0 Call 0.65 0.99 0.85 0.03 15 2,167 36.0 Call 0.70 1.54 0.75 -0.04 0 211 37.0 Call 0.44 1.38 1.06 0.30 0 96 38.0 Call 0.40 1.45 0.75 0.02 0 704 39.0 Call 0.55 1.12 0.93 0.23 0 191 40.0 Call 0.61 0.88 0.81 0.14 2 3,616 41.0 Call 0.31 1.06 1.15 0.50 0 53 42.0 Call 0.28 0.81 0.46 -0.18 0 371 43.0 Call 0.51 0.76 0.64 0.01 8 509 44.0 Call 0.23 0.98 0.65 0.03 0 120 45.0 Call 0.45 0.75 0.49 -0.11 0 1,719 46.0 Call 0.42 0.93 0.55 -0.04 0 57 47.0 Call 0.25 0.92 0.70 0.12 0 37 48.0 Call 0.24 1.20 0.65 0.08 0 49 49.0 Call 0.13 1.18 1.58 1.02 0 29 50.0 Call 0.40 0.60 0.47 -0.08 0 1,852 51.0 Call 0.20 0.85 0.55 0.01 0 86 52.0 Call 0.20 0.83 0.65 0.13 0 49 53.0 Call 0.27 0.82 0.77 0.26 0 20 54.0 Call 0.36 0.81 0.55 0.05 0 22 55.0 Call 0.18 0.80 0.58 0.09 0 1,340 56.0 Call 0.03 1.08 0.48 0.00 0 61 57.0 Call 0.17 1.07 0.58 0.11 0 9 58.0 Call 0.16 0.76 0.52 0.06 0 40 59.0 Call 0.15 0.75 0.56 0.12 0 26 60.0 Call 0.32 0.53 0.36 -0.07 0 790 61.0 Call 0.15 1.00 0.50 0.08 0 16 62.0 Call 0.22 1.05 0.50 0.09 0 223 63.0 Call 0.12 0.75 0.40 0.00 0 561 64.0 Call 0.13 0.85 0.45 0.06 0 74 65.0 Call 0.30 0.49 0.32 -0.06 4 9,700 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.06 0.20 0.10 0.00 0 507 2.0 Put 0.12 0.25 0.20 0.00 0 872 3.0 Put 0.28 0.44 0.38 0.00 0 468 4.0 Put 0.51 0.85 0.54 -0.11 0 121 5.0 Put 0.78 1.05 0.90 -0.01 0 387 6.0 Put 1.04 1.40 1.22 0.00 0 95 7.0 Put 1.47 1.93 1.57 -0.08 0 99 8.0 Put 1.90 2.16 1.99 -0.10 0 1,740 9.0 Put 2.36 3.25 2.30 -0.25 0 194 10.0 Put 2.90 3.20 2.99 -0.03 2 756 11.0 Put 3.35 3.85 3.55 -0.10 0 352 12.0 Put 3.90 4.35 4.05 -0.23 3 337 13.0 Put 4.10 5.35 4.90 -0.02 0 154 14.0 Put 5.10 5.80 5.60 0.01 0 332 15.0 Put 5.65 6.40 5.80 -0.50 1 639 16.0 Put 6.60 7.55 6.60 -0.43 0 251 17.0 Put 6.85 8.30 7.50 -0.30 0 115 18.0 Put 7.75 9.10 8.30 -0.28 0 212 19.0 Put 8.50 9.50 8.35 -1.03 0 105 20.0 Put 9.30 10.70 9.75 -0.43 0 295 21.0 Put 10.15 11.50 11.18 0.17 0 256 22.0 Put 10.95 12.50 10.80 -1.05 0 160 23.0 Put 11.80 13.30 12.95 0.24 0 93 24.0 Put 12.55 14.25 13.39 -0.22 0 117 25.0 Put 13.65 14.80 14.50 0.00 0 1,669 26.0 Put 15.05 15.95 15.04 -0.36 0 178 27.0 Put 15.25 16.90 15.67 -0.63 3 347 28.0 Put 16.15 17.70 17.55 0.36 0 138 29.0 Put 16.75 18.70 17.53 -0.57 0 97 30.0 Put 17.70 19.65 19.20 0.20 0 182 31.0 Put 18.65 20.60 18.89 -1.05 0 7 32.0 Put 19.60 21.50 20.25 -0.63 0 166 33.0 Put 20.55 22.40 21.28 -0.54 0 9 34.0 Put 21.55 23.35 21.61 -1.16 0 11 35.0 Put 22.50 24.30 23.95 0.24 0 115 36.0 Put 23.50 25.20 24.88 0.21 0 54 37.0 Put 24.45 26.15 23.59 -2.04 0 12 38.0 Put 25.45 27.10 25.10 -1.49 0 54 39.0 Put 26.40 28.05 26.50 -1.06 0 35 40.0 Put 27.40 29.05 28.45 -0.07 3 1,017 41.0 Put 28.40 30.00 29.70 0.20 0 23 42.0 Put 29.40 30.95 28.24 -2.24 0 242 43.0 Put 30.40 31.90 30.00 -1.46 0 38 44.0 Put 31.40 32.85 24.79 -7.65 0 40 45.0 Put 32.40 33.80 33.56 0.14 0 21 46.0 Put 33.40 35.00 32.28 -2.12 0 9 47.0 Put 34.40 35.95 33.06 -2.33 0 90 48.0 Put 35.40 36.95 34.27 -2.10 0 125 49.0 Put 36.40 38.40 33.70 -3.66 0 16 50.0 Put 37.40 39.40 38.35 0.01 0 58 51.0 Put 38.35 40.40 37.14 -2.19 0 5 52.0 Put 39.35 41.40 38.59 -1.72 0 2 53.0 Put 40.35 42.40 0.00 0.00 0 0 54.0 Put 41.35 43.35 40.68 -1.61 0 18 55.0 Put 42.35 44.35 41.32 -1.96 0 1 56.0 Put 43.30 45.40 42.03 -2.24 0 3 57.0 Put 44.30 46.40 43.50 -1.76 0 0 58.0 Put 45.25 47.45 36.59 -9.66 0 8 59.0 Put 46.25 48.30 45.60 -1.64 0 1 60.0 Put 47.20 49.45 46.24 -1.99 0 303 61.0 Put 48.15 50.50 36.45 -12.77 0 0 62.0 Put 49.00 51.50 40.25 -9.96 0 9 63.0 Put 49.95 52.55 40.30 -10.91 0 4 64.0 Put 50.95 53.55 0.00 0.00 0 0 65.0 Put 51.90 54.60 50.70 -2.50 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 842 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.20 11.45 10.60 -0.37 0 2 2.0 Call 9.00 10.70 0.00 0.00 0 0 3.0 Call 8.10 10.00 9.42 -0.12 0 2 4.0 Call 7.70 9.45 8.80 -0.05 0 3 5.0 Call 6.75 8.90 9.45 1.28 5 6 6.0 Call 6.05 8.50 7.50 -0.15 0 3 7.0 Call 5.70 7.95 7.00 -0.18 0 4 8.0 Call 5.15 7.70 5.00 -1.76 0 5 9.0 Call 5.20 7.25 6.10 -0.27 1 4 10.0 Call 5.10 7.00 5.50 -0.49 0 242 11.0 Call 4.00 6.00 5.60 0.00 1 29 12.0 Call 4.75 5.50 4.95 -0.43 37 113 13.0 Call 4.50 6.20 5.29 0.14 7 91 14.0 Call 3.15 6.00 4.35 -0.58 0 6 15.0 Call 3.00 4.30 4.35 -0.36 17 90 16.0 Call 2.68 5.55 4.10 -0.39 3 5 17.0 Call 2.50 5.40 3.50 -0.76 0 7 18.0 Call 2.35 5.25 3.59 -0.45 0 3 19.0 Call 2.19 5.10 3.55 -0.27 0 1 20.0 Call 2.70 4.95 3.20 -0.46 0 1 21.0 Call 3.00 4.80 0.00 0.00 0 0 22.0 Call 3.00 4.65 0.00 0.00 0 0 23.0 Call 2.50 4.55 3.00 -0.21 1 42 24.0 Call 2.15 4.35 0.00 0.00 0 0 25.0 Call 2.55 3.75 3.75 0.77 216 478 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.89 0.00 0.00 0 0 2.0 Put 0.00 1.16 0.50 -0.02 0 1 3.0 Put 0.00 1.45 0.00 0.00 0 0 4.0 Put 0.00 1.80 0.00 0.00 0 0 5.0 Put 0.30 2.21 0.00 0.00 0 0 6.0 Put 0.70 2.66 0.00 0.00 0 0 7.0 Put 1.15 3.15 0.00 0.00 0 0 8.0 Put 1.65 3.70 0.00 0.00 0 0 9.0 Put 2.18 4.25 2.70 -0.52 0 1 10.0 Put 2.75 4.90 3.84 0.08 0 6 11.0 Put 3.35 5.35 4.42 0.11 0 0 12.0 Put 4.00 6.20 4.90 -0.13 20 51 13.0 Put 4.65 6.90 6.13 0.38 0 3 14.0 Put 5.30 7.65 5.95 -0.52 0 1 15.0 Put 5.95 8.40 7.03 -0.16 0 8 16.0 Put 6.70 9.15 0.00 0.00 0 0 17.0 Put 7.45 9.95 7.77 -0.87 0 5 18.0 Put 8.20 10.75 0.00 0.00 0 0 19.0 Put 8.95 11.55 0.00 0.00 0 0 20.0 Put 9.75 12.35 0.00 0.00 0 0 21.0 Put 10.60 13.20 11.73 0.03 0 13 22.0 Put 11.40 14.05 0.00 0.00 0 0 23.0 Put 12.25 14.90 13.15 -0.19 0 26 24.0 Put 13.15 15.75 13.45 -0.74 0 1 25.0 Put 13.90 16.65 14.55 -0.50 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. : September 29, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.91 11.94 12.05 0.31 2.64 5100X4800 0.00 0.00 29,866 Thu Sep 29 2022 5:01:37 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 30 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.95 7.25 8.82 2.08 0 10 6.0 Call 5.95 6.20 6.05 0.31 0 2 7.0 Call 4.95 5.15 4.68 -0.06 0 28 8.0 Call 4.00 4.15 4.46 0.72 0 15 8.5 Call 0.00 10.00 0.00 0.00 0 0 9.0 Call 2.99 3.15 2.85 0.09 0 5 9.5 Call 0.00 10.00 0.00 0.00 0 0 10.0 Call 2.00 2.12 2.07 0.28 20 127 10.5 Call 0.00 10.00 1.53 0.22 0 0 11.0 Call 1.04 1.16 1.15 0.28 42 679 11.5 Call 0.00 1.08 0.55 0.09 73 0 12.0 Call 0.27 0.29 0.29 0.08 3,743 6,005 12.5 Call 0.05 0.10 0.08 0.00 418 0 13.0 Call 0.02 0.04 0.03 0.00 254 3,510 13.5 Call 0.00 0.12 0.02 0.00 0 0 14.0 Call 0.00 0.02 0.01 0.00 12 2,754 14.5 Call 0.00 9.80 0.05 0.04 0 0 15.0 Call 0.00 0.03 0.02 0.02 3 1,979 16.0 Call 0.00 0.02 0.01 0.01 2 1,398 17.0 Call 0.00 0.02 0.01 0.01 0 1,199 18.0 Call 0.00 0.02 0.03 0.03 2 1,720 19.0 Call 0.00 0.02 0.02 0.02 0 402 20.0 Call 0.00 0.01 0.01 0.01 100 1,334 21.0 Call 0.00 0.01 0.01 0.01 0 240 22.0 Call 0.00 0.02 0.01 0.01 1 492 23.0 Call 0.00 0.02 0.02 0.02 0 280 24.0 Call 0.00 0.01 0.06 0.06 0 337 25.0 Call 0.00 0.01 0.01 0.01 0 1,026 26.0 Call 0.00 0.02 0.02 0.02 0 633 27.0 Call 0.00 0.01 0.03 0.03 0 203 28.0 Call 0.00 0.02 0.05 0.05 0 180 29.0 Call 0.00 0.02 0.09 0.09 0 400 30.0 Call 0.00 0.02 0.01 0.01 0 828 31.0 Call 0.00 0.02 0.06 0.06 0 496 32.0 Call 0.00 0.02 0.02 0.02 0 1,348 33.0 Call 0.00 0.02 0.19 0.19 0 788 34.0 Call 0.00 0.01 0.02 0.02 0 194 35.0 Call 0.00 0.02 0.10 0.10 0 154 36.0 Call 0.00 0.02 0.01 0.01 0 339 37.0 Call 0.00 0.02 0.01 0.01 0 188 38.0 Call 0.00 0.01 0.05 0.05 0 469 39.0 Call 0.00 0.02 0.04 0.04 0 165 40.0 Call 0.00 0.02 0.01 0.01 0 252 41.0 Call 0.00 0.02 0.05 0.05 0 641 42.0 Call 0.00 0.02 0.01 0.01 0 109 43.0 Call 0.00 0.02 0.15 0.15 0 225 44.0 Call 0.00 0.02 0.02 0.02 0 690 45.0 Call 0.00 0.02 0.01 0.01 0 166 46.0 Call 0.00 0.02 0.21 0.21 0 6 47.0 Call 0.00 0.02 0.04 0.04 0 44 48.0 Call 0.00 0.02 0.05 0.05 0 10 49.0 Call 0.00 0.02 0.18 0.18 0 9 50.0 Call 0.00 0.02 0.04 0.04 0 539 51.0 Call 0.00 0.02 0.26 0.26 0 227 52.0 Call 0.00 0.02 0.01 0.01 0 71 53.0 Call 0.00 0.02 0.07 0.07 0 35 54.0 Call 0.00 0.02 0.07 0.07 0 12 55.0 Call 0.00 0.02 0.16 0.16 0 127 56.0 Call 0.00 0.01 0.03 0.03 0 550 60.0 Call 0.00 0.02 0.01 0.01 0 292 65.0 Call 0.00 0.01 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.01 0.01 0 5,797 6.0 Put 0.00 0.01 0.05 0.05 0 95 7.0 Put 0.00 0.01 0.01 0.00 0 1,181 8.0 Put 0.00 0.02 0.01 0.00 0 1,306 8.5 Put 0.00 0.01 0.02 0.01 0 0 9.0 Put 0.00 0.01 0.02 -0.01 436 3,819 9.5 Put 0.00 0.03 0.01 -0.03 7 0 10.0 Put 0.01 0.02 0.01 -0.05 1,052 43,159 10.5 Put 0.02 0.07 0.02 -0.06 42 0 11.0 Put 0.04 0.06 0.06 -0.08 2,529 17,285 11.5 Put 0.06 0.15 0.10 -0.12 396 0 12.0 Put 0.23 0.27 0.25 -0.23 1,645 7,354 12.5 Put 0.00 0.66 0.62 -0.23 78 0 13.0 Put 0.92 1.04 0.93 -0.37 415 4,373 13.5 Put 0.24 10.00 1.48 -0.31 78 0 14.0 Put 1.91 2.01 1.93 -0.35 303 5,836 14.5 Put 0.00 10.00 3.00 0.22 0 0 15.0 Put 2.89 3.05 3.07 -0.20 2 941 16.0 Put 3.90 4.05 3.60 -0.67 0 736 17.0 Put 4.85 5.05 5.00 -0.27 11 690 18.0 Put 5.85 6.05 5.63 -0.64 0 1,211 19.0 Put 6.80 7.15 6.63 -0.64 0 1,374 20.0 Put 7.80 8.05 8.25 -0.02 3 6,335 21.0 Put 8.80 9.05 9.40 0.13 0 814 22.0 Put 9.80 10.10 10.10 -0.17 7 430 23.0 Put 10.80 11.10 11.30 0.03 0 389 24.0 Put 11.80 12.00 11.98 -0.29 2 373 25.0 Put 12.85 13.05 13.20 -0.07 0 727 26.0 Put 13.85 14.10 14.12 -0.15 1 169 27.0 Put 14.80 15.05 15.57 0.30 0 59 28.0 Put 15.85 16.15 16.40 0.13 0 299 29.0 Put 16.80 17.15 17.40 0.13 0 46 30.0 Put 17.80 18.35 18.12 -0.15 2 127 31.0 Put 18.80 19.30 19.35 0.08 2 156 32.0 Put 19.80 20.35 20.10 -0.17 0 113 33.0 Put 20.80 21.45 21.50 0.23 0 30 34.0 Put 21.80 22.45 22.11 -0.15 0 72 35.0 Put 22.80 23.45 23.00 -0.26 0 20 36.0 Put 23.80 24.45 24.18 -0.08 0 1 37.0 Put 24.80 25.45 24.75 -0.51 0 1 38.0 Put 25.80 26.45 20.58 -5.68 0 1 39.0 Put 26.80 27.45 26.55 -0.71 0 6 40.0 Put 27.80 28.45 27.22 -1.04 0 1 41.0 Put 28.80 29.45 29.00 -0.26 0 1 42.0 Put 29.80 30.45 18.40 -11.86 0 17 43.0 Put 30.80 31.45 19.32 -11.94 0 19 44.0 Put 31.80 32.45 29.95 -2.31 0 0 45.0 Put 32.80 33.45 30.60 -2.66 0 10 46.0 Put 33.80 34.45 21.40 -12.86 0 0 47.0 Put 34.80 35.45 24.50 -10.76 0 5 48.0 Put 35.80 36.45 23.05 -13.21 0 0 49.0 Put 36.80 37.45 34.70 -2.56 0 0 50.0 Put 37.80 38.35 34.85 -3.41 0 1,163 51.0 Put 38.80 39.45 0.00 0.00 0 0 52.0 Put 39.80 40.45 26.60 -13.66 0 0 53.0 Put 40.80 41.45 0.00 0.00 0 0 54.0 Put 41.80 42.45 31.05 -11.21 0 0 55.0 Put 42.80 43.45 31.34 -11.92 0 0 56.0 Put 43.80 44.45 29.35 -14.91 0 0 60.0 Put 47.70 48.45 34.50 -13.76 0 0 65.0 Put 52.70 53.45 38.20 -15.06 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.00 7.15 0.00 0.00 0 0 5.5 Call 6.50 6.70 0.00 0.00 0 0 6.0 Call 5.95 6.15 0.00 0.00 0 0 6.5 Call 5.50 5.65 0.00 0.00 0 0 7.0 Call 4.85 5.30 0.00 0.00 0 0 7.5 Call 4.50 4.65 0.00 0.00 0 0 8.0 Call 4.00 4.15 4.12 0.36 0 0 8.5 Call 3.50 3.65 0.00 0.00 0 0 9.0 Call 3.00 3.15 2.99 0.20 0 0 9.5 Call 2.53 2.68 2.56 0.24 0 11 10.0 Call 2.09 2.20 2.12 0.25 10 4 10.5 Call 1.63 1.73 1.80 0.35 0 61 11.0 Call 1.22 1.30 1.23 0.17 2 161 11.5 Call 0.86 0.91 0.90 0.17 30 840 12.0 Call 0.55 0.60 0.58 0.12 612 965 12.5 Call 0.32 0.37 0.33 0.04 467 1,404 13.0 Call 0.17 0.20 0.17 0.00 160 527 13.5 Call 0.08 0.10 0.10 0.01 494 409 14.0 Call 0.04 0.07 0.05 0.00 119 597 14.5 Call 0.03 0.05 0.04 0.01 4 344 15.0 Call 0.01 0.04 0.03 0.01 133 178 15.5 Call 0.00 0.05 0.05 0.03 2 52 16.0 Call 0.00 0.05 0.01 -0.01 0 30 16.5 Call 0.00 0.05 0.02 0.00 0 42 17.0 Call 0.00 0.03 0.02 0.00 0 88 17.5 Call 0.00 0.05 0.03 0.01 0 9 18.0 Call 0.00 0.05 0.05 0.04 0 37 18.5 Call 0.01 0.02 0.02 0.01 0 3 19.0 Call 0.00 0.03 0.01 0.00 0 6 20.0 Call 0.00 0.05 0.00 0.00 0 0 21.0 Call 0.00 0.05 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.00 0.00 0 0 23.0 Call 0.00 0.05 0.00 0.00 0 0 24.0 Call 0.00 0.05 0.00 0.00 0 0 25.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.04 0.04 0 35 5.5 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.05 0.00 0.00 0 0 6.5 Put 0.00 0.05 0.00 0.00 0 0 7.0 Put 0.00 0.05 0.02 0.00 0 309 7.5 Put 0.01 0.06 0.04 0.01 0 47 8.0 Put 0.00 0.03 0.03 -0.01 9 278 8.5 Put 0.02 0.04 0.04 -0.01 239 427 9.0 Put 0.04 0.06 0.04 -0.03 74 1,303 9.5 Put 0.05 0.08 0.08 -0.03 183 2,446 10.0 Put 0.09 0.10 0.09 -0.07 4,241 19,452 10.5 Put 0.12 0.14 0.13 -0.10 81 3,173 11.0 Put 0.21 0.24 0.23 -0.12 1,005 4,407 11.5 Put 0.32 0.37 0.34 -0.19 1,241 3,304 12.0 Put 0.51 0.56 0.51 -0.25 629 6,072 12.5 Put 0.78 0.84 0.78 -0.30 127 2,607 13.0 Put 1.11 1.20 1.12 -0.34 38 293 13.5 Put 1.51 1.61 1.55 -0.33 89 53 14.0 Put 1.96 2.08 2.03 -0.32 20 148 14.5 Put 2.43 2.57 2.21 -0.61 0 11 15.0 Put 2.86 3.05 3.00 -0.31 2 25 15.5 Put 3.40 3.55 4.05 0.24 0 214 16.0 Put 3.90 4.05 4.00 -0.31 10 57 16.5 Put 4.40 4.55 4.85 0.04 0 26 17.0 Put 4.90 5.05 5.00 -0.31 0 1 17.5 Put 5.35 5.55 5.52 -0.29 0 6 18.0 Put 5.85 6.05 5.66 -0.64 0 3 18.5 Put 6.40 6.60 5.52 -1.28 0 2 19.0 Put 6.80 7.15 0.00 0.00 0 0 20.0 Put 7.80 8.10 8.28 -0.02 3 2 21.0 Put 8.80 9.30 8.57 -0.73 0 0 22.0 Put 9.80 10.05 0.00 0.00 0 0 23.0 Put 10.80 11.10 10.59 -0.70 0 0 24.0 Put 11.80 12.05 0.00 0.00 0 0 25.0 Put 12.80 13.25 12.87 -0.42 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.20 7.42 0.68 0 0 6.0 Call 6.00 6.20 0.00 0.00 0 0 7.0 Call 5.00 5.20 0.00 0.00 0 0 7.5 Call 4.50 4.70 0.00 0.00 0 0 8.0 Call 4.00 4.20 0.00 0.00 0 0 8.5 Call 3.55 3.75 0.00 0.00 0 0 9.0 Call 3.05 3.25 0.00 0.00 0 0 9.5 Call 2.59 2.76 0.00 0.00 0 0 10.0 Call 2.17 2.32 0.00 0.00 0 0 10.5 Call 1.72 1.89 0.00 0.00 0 0 11.0 Call 1.36 1.44 1.14 -0.08 0 47 11.5 Call 1.01 1.09 1.04 0.14 20 277 12.0 Call 0.72 0.77 0.67 0.02 193 440 12.5 Call 0.48 0.53 0.51 0.06 69 116 13.0 Call 0.31 0.37 0.34 0.04 111 910 13.5 Call 0.19 0.24 0.20 0.00 80 502 14.0 Call 0.12 0.17 0.13 0.00 34 287 14.5 Call 0.07 0.12 0.08 0.00 2 146 15.0 Call 0.04 0.08 0.06 0.00 0 198 15.5 Call 0.02 0.06 0.04 0.00 0 35 16.0 Call 0.00 0.08 0.04 0.01 0 35 16.5 Call 0.00 0.07 0.03 0.00 0 38 17.0 Call 0.00 0.06 0.02 0.00 0 3 17.5 Call 0.00 0.06 0.09 0.07 0 34 18.0 Call 0.00 0.06 0.05 0.03 0 9 19.0 Call 0.00 0.06 0.07 0.06 0 6 20.0 Call 0.00 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.00 0.00 0 0 23.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.02 0.04 0.03 -0.01 0 3 7.5 Put 0.03 0.05 0.06 0.00 0 52 8.0 Put 0.05 0.09 0.06 -0.02 11 97 8.5 Put 0.07 0.08 0.07 -0.04 27 21 9.0 Put 0.08 0.11 0.11 -0.04 41 871 9.5 Put 0.11 0.16 0.14 -0.06 5 320 10.0 Put 0.17 0.20 0.20 -0.08 5 1,697 10.5 Put 0.23 0.28 0.26 -0.10 75 889 11.0 Put 0.34 0.39 0.38 -0.14 3,297 10,365 11.5 Put 0.50 0.54 0.51 -0.19 163 1,728 12.0 Put 0.69 0.75 0.73 -0.22 138 2,979 12.5 Put 0.95 1.02 0.99 -0.26 247 1,534 13.0 Put 1.27 1.34 1.31 -0.29 12 412 13.5 Put 1.64 1.73 1.71 -0.29 2 318 14.0 Put 2.02 2.15 2.15 -0.27 13 59 14.5 Put 2.48 2.61 3.12 0.24 0 10 15.0 Put 2.92 3.10 3.29 -0.07 1 20 15.5 Put 3.40 3.60 0.00 0.00 0 0 16.0 Put 3.85 4.10 4.30 -0.02 2 1 16.5 Put 4.35 4.60 0.00 0.00 0 0 17.0 Put 4.85 5.05 5.30 -0.01 0 18 17.5 Put 5.30 5.60 5.86 0.05 0 0 18.0 Put 5.85 6.05 5.62 -0.69 0 7 19.0 Put 6.85 7.05 6.30 -1.00 0 0 20.0 Put 7.80 8.05 8.34 0.04 0 1 21.0 Put 8.80 9.30 0.00 0.00 0 0 22.0 Put 9.80 10.45 0.00 0.00 0 0 23.0 Put 10.85 11.30 11.70 0.41 2 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 22 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.00 11.15 0.00 0.00 0 0 2.0 Call 10.00 10.15 0.00 0.00 0 0 3.0 Call 8.95 9.15 0.00 0.00 0 0 4.0 Call 7.95 8.20 8.38 0.64 0 2 5.0 Call 6.95 7.20 0.00 0.00 0 0 6.0 Call 6.00 6.15 0.00 0.00 0 0 7.0 Call 5.00 5.15 4.70 -0.08 0 76 7.5 Call 4.55 4.65 0.00 0.00 0 0 8.0 Call 4.05 4.20 4.12 0.29 1 359 8.5 Call 3.55 3.70 0.00 0.00 0 0 9.0 Call 3.10 3.30 2.89 -0.03 0 9 9.5 Call 2.67 2.77 2.44 -0.04 0 6 10.0 Call 2.25 2.33 1.95 -0.11 0 77 10.5 Call 1.85 1.93 1.63 -0.06 0 27 11.0 Call 1.48 1.55 1.52 0.17 275 435 11.5 Call 1.14 1.20 1.10 0.06 21 704 12.0 Call 0.85 0.90 0.89 0.11 197 1,457 12.5 Call 0.62 0.67 0.68 0.11 308 841 13.0 Call 0.43 0.47 0.47 0.06 186 2,543 13.5 Call 0.30 0.35 0.31 0.01 51 1,517 14.0 Call 0.20 0.25 0.22 0.02 47 3,090 14.5 Call 0.13 0.17 0.15 0.01 10 185 15.0 Call 0.09 0.12 0.09 -0.01 151 2,550 15.5 Call 0.05 0.08 0.06 -0.01 1 14 16.0 Call 0.05 0.07 0.06 0.00 2 1,458 16.5 Call 0.01 0.08 0.06 0.02 0 90 17.0 Call 0.02 0.04 0.04 0.01 16 650 17.5 Call 0.01 0.07 0.05 0.02 0 4 18.0 Call 0.01 0.06 0.03 0.01 0 538 19.0 Call 0.01 0.06 0.04 0.03 0 159 20.0 Call 0.02 0.04 0.03 0.02 8 521 21.0 Call 0.00 0.02 0.02 0.02 0 77 22.0 Call 0.00 0.05 0.01 0.01 0 139 23.0 Call 0.00 0.05 0.03 0.03 0 6 24.0 Call 0.00 0.05 0.01 0.01 0 6 25.0 Call 0.00 0.05 0.03 0.03 0 11 26.0 Call 0.00 0.05 0.02 0.02 0 12 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.00 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.05 0.02 0.00 0 14 5.0 Put 0.01 0.05 0.02 -0.01 0 352 6.0 Put 0.02 0.06 0.03 -0.01 10 847 7.0 Put 0.04 0.06 0.05 -0.01 12 613 7.5 Put 0.05 0.10 0.07 -0.02 38 460 8.0 Put 0.07 0.09 0.08 -0.04 34 1,412 8.5 Put 0.10 0.12 0.11 -0.05 92 441 9.0 Put 0.14 0.16 0.13 -0.08 692 5,261 9.5 Put 0.17 0.22 0.20 -0.08 1 1,321 10.0 Put 0.26 0.28 0.27 -0.09 5,491 13,383 10.5 Put 0.35 0.37 0.36 -0.12 824 3,939 11.0 Put 0.46 0.51 0.48 -0.17 208 4,374 11.5 Put 0.63 0.67 0.66 -0.17 180 5,480 12.0 Put 0.84 0.89 0.87 -0.21 1,333 9,304 12.5 Put 1.10 1.15 1.15 -0.22 62 367 13.0 Put 1.41 1.45 1.45 -0.26 3,020 13,937 13.5 Put 1.76 1.83 2.16 0.06 0 31 14.0 Put 2.15 2.23 2.20 -0.30 101 899 14.5 Put 2.56 2.67 2.35 -0.58 0 3 15.0 Put 3.00 3.15 3.15 -0.24 4 264 15.5 Put 3.45 3.65 3.95 0.09 0 1 16.0 Put 3.95 4.10 4.03 -0.32 2 21 16.5 Put 4.45 4.55 4.88 0.05 0 1 17.0 Put 4.95 5.05 5.05 -0.27 0 141 17.5 Put 5.45 5.55 5.70 -0.12 0 20 18.0 Put 5.90 6.05 6.02 -0.29 2 20 19.0 Put 6.90 7.05 6.63 -0.67 0 10 20.0 Put 7.90 8.05 7.97 -0.32 2 93 21.0 Put 8.90 9.05 9.38 0.10 0 8 22.0 Put 9.90 10.05 9.61 -0.67 0 20 23.0 Put 10.90 11.05 11.32 0.04 0 12 24.0 Put 11.90 12.05 12.08 -0.20 1 7 25.0 Put 12.90 13.05 13.38 0.11 0 26 26.0 Put 13.90 14.05 14.28 0.01 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.95 7.20 0.00 0.00 0 0 6.5 Call 5.45 5.70 0.00 0.00 0 0 7.0 Call 5.00 5.25 0.00 0.00 0 0 7.5 Call 4.40 4.80 0.00 0.00 0 0 8.0 Call 4.05 4.25 0.00 0.00 0 0 8.5 Call 3.55 3.80 0.00 0.00 0 0 9.0 Call 3.15 3.35 2.74 -0.21 0 2 9.5 Call 2.71 2.88 3.25 0.72 0 1 10.0 Call 2.28 2.47 0.00 0.00 0 0 10.5 Call 1.92 2.01 2.10 0.34 0 2 11.0 Call 1.55 1.64 1.60 0.17 1 1 11.5 Call 1.24 1.31 1.13 0.00 0 219 12.0 Call 0.96 1.03 1.00 0.12 13 738 12.5 Call 0.73 0.78 0.76 0.08 13 329 13.0 Call 0.55 0.58 0.56 0.05 250 111 13.5 Call 0.40 0.43 0.40 0.01 10 238 14.0 Call 0.29 0.33 0.29 0.00 4 91 14.5 Call 0.21 0.24 0.22 0.01 1 211 15.0 Call 0.15 0.18 0.17 0.01 10 121 15.5 Call 0.10 0.15 0.14 0.03 10 15 16.0 Call 0.07 0.12 0.11 0.02 0 230 16.5 Call 0.05 0.09 0.09 0.02 0 17 17.0 Call 0.03 0.10 0.09 0.04 0 15 17.5 Call 0.01 0.10 0.11 0.06 0 96 18.0 Call 0.00 0.09 0.04 -0.01 0 11 19.0 Call 0.00 0.08 0.02 -0.03 0 55 20.0 Call 0.00 0.07 0.04 0.00 0 31 21.0 Call 0.00 0.07 0.03 -0.01 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.03 -0.01 0 1 6.5 Put 0.02 0.10 0.00 0.00 0 0 7.0 Put 0.05 0.12 0.11 0.02 0 30 7.5 Put 0.07 0.12 0.11 -0.01 0 397 8.0 Put 0.10 0.15 0.16 0.00 1 737 8.5 Put 0.14 0.18 0.20 0.00 0 11 9.0 Put 0.17 0.23 0.18 -0.08 0 81 9.5 Put 0.24 0.29 0.32 -0.02 0 42 10.0 Put 0.31 0.37 0.45 0.01 0 905 10.5 Put 0.41 0.48 0.38 -0.19 0 226 11.0 Put 0.55 0.63 0.60 -0.14 85 358 11.5 Put 0.73 0.79 0.77 -0.17 1 431 12.0 Put 0.95 1.01 1.05 -0.14 283 481 12.5 Put 1.21 1.27 1.36 -0.13 10 282 13.0 Put 1.52 1.59 1.54 -0.27 4 190 13.5 Put 1.86 1.94 1.70 -0.50 0 6 14.0 Put 2.24 2.34 2.56 -0.03 9 101 14.5 Put 2.61 2.78 3.08 0.06 0 46 15.0 Put 3.05 3.20 3.18 -0.28 1 53 15.5 Put 3.50 3.65 2.54 -1.38 0 1 16.0 Put 3.90 4.20 4.60 0.21 0 25 16.5 Put 4.40 4.65 4.80 -0.07 1 1 17.0 Put 4.85 5.10 5.43 0.07 0 4 17.5 Put 5.35 5.60 5.83 -0.02 0 11 18.0 Put 5.85 6.10 6.61 0.26 0 1 19.0 Put 6.80 7.20 7.16 -0.18 0 1 20.0 Put 7.80 8.10 0.00 0.00 0 0 21.0 Put 8.75 9.10 8.60 -0.73 0 1 22.0 Put 9.80 10.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.95 7.20 0.00 0.00 0 0 6.5 Call 5.50 5.75 0.00 0.00 0 0 7.0 Call 4.95 5.25 0.00 0.00 0 0 7.5 Call 4.55 4.80 0.00 0.00 0 0 8.0 Call 4.05 4.30 0.00 0.00 0 0 8.5 Call 3.65 3.80 0.00 0.00 0 0 9.0 Call 3.20 3.40 0.00 0.00 0 0 9.5 Call 2.78 2.95 0.00 0.00 0 0 10.0 Call 2.37 2.49 2.07 -0.14 0 1 10.5 Call 2.00 2.11 0.00 0.00 0 0 11.0 Call 1.66 1.74 1.52 0.00 0 1 11.5 Call 1.35 1.42 1.22 -0.01 0 6 12.0 Call 1.08 1.14 1.12 0.14 1,164 130 12.5 Call 0.85 0.90 0.89 0.12 2 45 13.0 Call 0.65 0.70 0.69 0.09 1,143 155 13.5 Call 0.50 0.57 0.43 -0.04 0 10 14.0 Call 0.37 0.43 0.39 0.03 2 36 14.5 Call 0.28 0.33 0.38 0.10 0 43 15.0 Call 0.21 0.27 0.21 0.00 19 27 15.5 Call 0.16 0.19 0.21 0.05 0 2 16.0 Call 0.12 0.16 0.18 0.05 0 4 16.5 Call 0.08 0.12 0.00 0.00 0 0 17.0 Call 0.06 0.12 0.09 0.01 1 2 17.5 Call 0.05 0.11 0.00 0.00 0 0 18.0 Call 0.03 0.10 0.00 0.00 0 0 19.0 Call 0.01 0.08 0.00 0.00 0 0 20.0 Call 0.00 0.12 0.00 0.00 0 0 21.0 Call 0.00 0.12 0.00 0.00 0 0 22.0 Call 0.00 0.11 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.12 0.00 0.00 0 0 6.5 Put 0.06 0.16 0.00 0.00 0 0 7.0 Put 0.07 0.13 0.10 -0.02 0 2 7.5 Put 0.10 0.14 0.15 0.00 0 1 8.0 Put 0.14 0.18 0.17 -0.03 56 130 8.5 Put 0.18 0.22 0.28 0.03 0 10 9.0 Put 0.23 0.28 0.25 -0.07 0 214 9.5 Put 0.29 0.36 0.43 0.02 0 420 10.0 Put 0.40 0.45 0.45 -0.08 328 63 10.5 Put 0.51 0.58 0.55 -0.11 9 44 11.0 Put 0.65 0.73 0.88 0.04 0 49 11.5 Put 0.85 0.91 0.90 -0.15 7 121 12.0 Put 1.07 1.13 1.11 -0.19 16 49 12.5 Put 1.32 1.40 1.36 -0.23 1 5 13.0 Put 1.62 1.72 1.86 -0.06 0 45 13.5 Put 1.97 2.05 2.15 -0.13 3 0 14.0 Put 2.33 2.44 0.00 0.00 0 0 14.5 Put 2.73 2.86 0.00 0.00 0 0 15.0 Put 3.10 3.30 3.75 0.23 0 1 15.5 Put 3.55 3.75 0.00 0.00 0 0 16.0 Put 4.00 4.20 0.00 0.00 0 0 16.5 Put 4.45 4.70 0.00 0.00 0 0 17.0 Put 4.90 5.15 0.00 0.00 0 0 17.5 Put 5.40 5.70 6.08 0.21 0 6 18.0 Put 5.90 6.10 0.00 0.00 0 0 19.0 Put 6.85 7.10 0.00 0.00 0 0 20.0 Put 7.85 8.10 8.05 -0.29 10 0 21.0 Put 8.80 9.10 0.00 0.00 0 0 22.0 Put 9.80 10.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 50 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.00 11.15 0.00 0.00 0 0 2.0 Call 10.00 10.15 0.00 0.00 0 0 3.0 Call 8.95 9.15 9.13 0.39 0 1 4.0 Call 8.00 8.15 0.00 0.00 0 0 5.0 Call 7.00 7.15 0.00 0.00 0 0 6.0 Call 6.00 6.20 5.75 -0.05 0 2 7.0 Call 5.05 5.20 4.66 -0.19 0 1 8.0 Call 4.15 4.30 3.90 -0.05 1 41 9.0 Call 3.30 3.45 3.65 0.55 0 33 10.0 Call 2.51 2.62 2.35 0.01 0 115 11.0 Call 1.82 1.89 1.80 0.11 3 316 12.0 Call 1.27 1.32 1.30 0.13 106 3,804 13.0 Call 0.86 0.92 0.87 0.09 502 2,404 14.0 Call 0.53 0.61 0.55 0.04 58 1,120 15.0 Call 0.33 0.39 0.35 0.02 173 1,511 16.0 Call 0.21 0.25 0.23 0.01 22 1,457 17.0 Call 0.13 0.18 0.16 0.01 11 1,570 18.0 Call 0.09 0.14 0.11 0.00 0 719 19.0 Call 0.06 0.10 0.09 0.01 0 52 20.0 Call 0.04 0.10 0.05 0.00 0 998 21.0 Call 0.03 0.09 0.07 0.03 0 7 22.0 Call 0.02 0.08 0.11 0.07 0 7 23.0 Call 0.00 0.07 0.03 0.00 0 43 24.0 Call 0.02 0.07 0.03 0.00 0 1 25.0 Call 0.01 0.06 0.03 0.00 0 5 26.0 Call 0.00 0.06 0.03 0.01 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.04 0.00 0.00 0 0 3.0 Put 0.00 0.05 0.03 0.00 0 1 4.0 Put 0.02 0.08 0.04 0.00 0 144 5.0 Put 0.04 0.09 0.07 0.00 2 71 6.0 Put 0.08 0.12 0.11 0.00 4 243 7.0 Put 0.13 0.16 0.15 -0.02 40 1,248 8.0 Put 0.21 0.25 0.22 -0.05 42 1,659 9.0 Put 0.34 0.38 0.33 -0.09 32 625 10.0 Put 0.55 0.59 0.57 -0.09 61 5,437 11.0 Put 0.84 0.90 0.88 -0.13 102 1,534 12.0 Put 1.27 1.32 1.31 -0.18 179 1,931 13.0 Put 1.84 1.90 1.85 -0.25 305 1,025 14.0 Put 2.52 2.60 2.57 -0.26 38 1,636 15.0 Put 3.35 3.40 3.35 -0.29 17 1,532 16.0 Put 4.15 4.30 4.22 -0.30 2 30 17.0 Put 5.05 5.20 5.17 -0.28 0 43 18.0 Put 6.00 6.15 6.11 -0.29 2 27 19.0 Put 6.90 7.20 7.15 -0.22 0 23 20.0 Put 7.95 8.10 8.00 -0.35 2 32 21.0 Put 8.95 9.10 9.35 0.02 0 5 22.0 Put 9.95 10.05 9.85 -0.47 0 4 23.0 Put 10.85 11.10 10.95 -0.36 0 2 24.0 Put 11.85 12.05 12.08 -0.23 1 4 25.0 Put 12.90 13.05 13.28 -0.02 0 28 26.0 Put 13.90 14.05 14.27 -0.03 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 78 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.95 11.15 18.50 7.76 0 0 2.0 Call 9.95 10.15 0.00 0.00 0 0 3.0 Call 8.95 9.15 0.00 0.00 0 0 4.0 Call 7.95 8.15 0.00 0.00 0 0 5.0 Call 7.00 7.15 7.45 0.68 0 22 6.0 Call 6.05 6.20 5.95 0.12 0 17 7.0 Call 5.10 5.35 5.05 0.13 0 18 8.0 Call 4.25 4.45 4.23 0.18 0 12 9.0 Call 3.45 3.65 3.15 -0.11 0 65 10.0 Call 2.75 2.83 2.78 0.22 6 158 11.0 Call 2.11 2.18 2.12 0.16 4 2,112 12.0 Call 1.58 1.65 1.62 0.17 113 896 13.0 Call 1.15 1.22 1.21 0.14 104 1,115 14.0 Call 0.82 0.90 0.85 0.07 53 1,464 15.0 Call 0.60 0.67 0.63 0.07 427 28,260 16.0 Call 0.42 0.50 0.45 0.04 23 2,532 17.0 Call 0.30 0.35 0.35 0.05 40 1,483 18.0 Call 0.22 0.28 0.23 0.00 12 3,083 19.0 Call 0.16 0.21 0.17 0.00 0 2,361 20.0 Call 0.12 0.18 0.16 0.03 48 3,151 21.0 Call 0.09 0.15 0.12 0.01 0 846 22.0 Call 0.07 0.11 0.10 0.01 0 633 23.0 Call 0.07 0.13 0.11 0.03 0 492 24.0 Call 0.05 0.11 0.10 0.03 0 378 25.0 Call 0.04 0.10 0.09 0.04 0 878 26.0 Call 0.04 0.10 0.11 0.06 0 124 27.0 Call 0.03 0.09 0.06 0.01 0 453 28.0 Call 0.03 0.09 0.06 0.02 0 551 29.0 Call 0.03 0.08 0.05 0.01 0 323 30.0 Call 0.02 0.08 0.05 0.01 0 1,725 31.0 Call 0.02 0.08 0.11 0.08 0 608 32.0 Call 0.02 0.07 0.05 0.02 0 94 33.0 Call 0.01 0.05 0.10 0.07 0 375 34.0 Call 0.02 0.07 0.11 0.08 0 239 35.0 Call 0.02 0.07 0.03 0.00 0 860 36.0 Call 0.01 0.07 0.47 0.45 0 224 37.0 Call 0.02 0.05 0.04 0.02 0 128 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 0.00 0 40 2.0 Put 0.00 0.07 0.01 -0.01 0 585 3.0 Put 0.00 0.08 0.05 0.01 0 135 4.0 Put 0.03 0.09 0.10 0.04 0 692 5.0 Put 0.07 0.10 0.08 -0.01 0 2,955 6.0 Put 0.13 0.18 0.17 0.01 1 3,858 7.0 Put 0.21 0.27 0.20 -0.06 0 5,525 8.0 Put 0.35 0.37 0.37 -0.03 20 2,065 9.0 Put 0.52 0.59 0.56 -0.05 5 3,688 10.0 Put 0.78 0.85 0.85 -0.05 104 32,343 11.0 Put 1.14 1.21 1.17 -0.13 274 2,273 12.0 Put 1.60 1.67 1.65 -0.15 72 3,089 13.0 Put 2.17 2.25 2.22 -0.19 41 7,075 14.0 Put 2.83 2.91 3.00 -0.11 0 2,835 15.0 Put 3.55 3.70 3.85 -0.03 0 1,734 16.0 Put 4.35 4.50 4.98 0.25 0 1,016 17.0 Put 5.20 5.40 5.58 -0.03 0 639 18.0 Put 6.15 6.55 6.24 -0.29 2 1,049 19.0 Put 7.05 7.65 6.83 -0.64 0 453 20.0 Put 7.90 8.30 8.50 0.07 0 961 21.0 Put 8.90 9.55 9.15 -0.24 0 345 22.0 Put 9.85 10.55 9.69 -0.69 0 667 23.0 Put 10.80 11.55 10.50 -0.86 0 232 24.0 Put 11.85 12.25 12.03 -0.31 3 452 25.0 Put 12.80 13.50 13.29 -0.04 0 276 26.0 Put 13.75 14.50 11.56 -2.76 0 87 27.0 Put 14.75 15.50 15.41 0.10 0 80 28.0 Put 15.75 16.50 15.20 -1.11 0 71 29.0 Put 16.75 17.50 16.97 -0.33 0 135 30.0 Put 17.75 18.40 17.74 -0.55 0 23 31.0 Put 18.70 19.50 17.23 -2.06 0 108 32.0 Put 19.70 20.50 20.45 0.17 0 90 33.0 Put 20.70 21.50 21.13 -0.15 0 18 34.0 Put 21.70 22.50 22.00 -0.28 0 51 35.0 Put 22.70 23.50 22.55 -0.72 0 29 36.0 Put 23.70 24.50 23.66 -0.61 0 23 37.0 Put 24.70 25.50 24.40 -0.87 0 45 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 92 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.35 6.45 -0.32 0 7 6.0 Call 6.00 6.35 0.00 0.00 0 0 7.0 Call 5.05 5.40 4.80 -0.14 0 1 8.0 Call 4.30 4.55 5.35 1.25 0 11 9.0 Call 3.50 3.75 4.50 1.17 0 62 10.0 Call 2.82 2.97 2.60 -0.05 0 31 11.0 Call 2.21 2.30 2.16 0.10 1 120 12.0 Call 1.70 1.77 1.73 0.16 445 171 13.0 Call 1.27 1.36 1.49 0.29 0 680 14.0 Call 0.94 1.03 1.13 0.23 0 463 15.0 Call 0.70 0.79 0.74 0.07 100 314 16.0 Call 0.52 0.59 0.51 0.00 0 286 17.0 Call 0.38 0.46 0.44 0.06 0 852 18.0 Call 0.29 0.34 0.32 0.03 0 152 19.0 Call 0.22 0.27 0.28 0.05 0 320 20.0 Call 0.17 0.22 0.20 0.02 0 382 21.0 Call 0.13 0.19 0.18 0.03 0 301 22.0 Call 0.11 0.15 0.13 0.00 0 207 23.0 Call 0.09 0.13 0.21 0.10 0 168 24.0 Call 0.07 0.11 0.13 0.04 0 221 25.0 Call 0.06 0.13 0.09 0.00 0 336 26.0 Call 0.06 0.12 0.07 0.00 0 217 27.0 Call 0.05 0.11 0.09 0.02 0 323 28.0 Call 0.02 0.10 0.06 0.00 1 158 29.0 Call 0.04 0.10 0.30 0.24 0 211 30.0 Call 0.04 0.09 0.06 0.00 0 355 31.0 Call 0.04 0.09 0.26 0.20 0 209 32.0 Call 0.03 0.09 0.06 0.01 0 224 33.0 Call 0.01 0.09 0.24 0.19 0 42 34.0 Call 0.01 0.08 0.17 0.12 0 460 35.0 Call 0.00 0.08 0.08 0.04 0 269 36.0 Call 0.02 0.05 0.05 0.01 7 361 37.0 Call 0.04 0.08 0.05 0.01 0 278 38.0 Call 0.02 0.06 0.07 0.03 1 565 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.16 0.14 0.03 0 134 6.0 Put 0.13 0.21 0.22 0.04 0 51 7.0 Put 0.24 0.31 0.29 -0.01 0 150 8.0 Put 0.38 0.47 0.55 0.09 2 369 9.0 Put 0.61 0.68 0.67 -0.03 5 511 10.0 Put 0.89 0.97 0.91 -0.10 127 21,898 11.0 Put 1.26 1.35 1.33 -0.09 3 745 12.0 Put 1.73 1.82 1.77 -0.16 335 747 13.0 Put 2.30 2.39 2.43 -0.12 2 618 14.0 Put 2.94 3.10 3.10 -0.15 0 356 15.0 Put 3.65 3.80 3.92 -0.09 0 1,051 16.0 Put 4.50 4.65 4.20 -0.64 0 1,147 17.0 Put 5.35 5.50 5.80 0.10 0 186 18.0 Put 6.20 6.70 6.27 -0.34 0 535 19.0 Put 7.10 7.35 7.20 -0.33 1 298 20.0 Put 8.05 8.65 6.85 -1.63 0 181 21.0 Put 8.90 9.60 7.75 -1.70 0 520 22.0 Put 9.90 10.60 10.27 -0.15 0 1,057 23.0 Put 10.85 11.55 10.60 -0.79 0 618 24.0 Put 11.80 12.55 11.25 -1.13 0 161 25.0 Put 12.80 13.55 12.25 -1.11 0 711 26.0 Put 13.80 14.55 13.00 -1.35 0 66 27.0 Put 14.75 15.50 15.40 0.06 0 147 28.0 Put 15.75 16.50 11.45 -4.88 0 47 29.0 Put 16.75 17.50 16.07 -1.25 0 172 30.0 Put 17.75 18.50 18.05 -0.27 0 105 31.0 Put 18.75 19.50 19.32 0.01 0 5 32.0 Put 19.75 20.50 18.15 -2.16 0 72 33.0 Put 20.70 21.50 12.72 -8.58 0 260 34.0 Put 21.75 22.50 17.50 -4.80 0 193 35.0 Put 22.70 23.50 21.35 -1.94 0 3 36.0 Put 23.70 24.50 17.10 -7.19 0 16 37.0 Put 24.70 25.50 24.50 -0.78 0 10 38.0 Put 25.70 26.50 25.30 -0.98 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 113 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.95 11.15 10.92 0.18 0 1 2.0 Call 9.95 10.15 9.89 0.15 0 0 3.0 Call 8.95 9.15 9.11 0.37 0 1 4.0 Call 7.95 8.15 8.15 0.39 0 1 5.0 Call 7.00 7.20 6.95 0.15 0 28 6.0 Call 6.10 6.30 5.70 -0.17 0 1,114 7.0 Call 5.20 5.35 4.95 -0.05 0 491 8.0 Call 4.40 4.55 4.35 0.16 0 510 9.0 Call 3.65 3.80 3.50 0.05 6 68 10.0 Call 2.97 3.10 3.05 0.26 21 1,222 11.0 Call 2.38 2.47 2.45 0.22 58 1,205 12.0 Call 1.92 1.96 1.94 0.19 193 748 13.0 Call 1.47 1.51 1.55 0.17 124 669 14.0 Call 1.12 1.22 1.18 0.11 93 1,177 15.0 Call 0.88 0.93 0.91 0.07 39 1,682 16.0 Call 0.68 0.77 0.68 0.03 170 546 17.0 Call 0.53 0.60 0.53 0.02 7 1,553 18.0 Call 0.42 0.48 0.44 0.04 45 1,736 19.0 Call 0.33 0.40 0.32 -0.01 0 1,119 20.0 Call 0.27 0.31 0.30 0.03 13 3,200 21.0 Call 0.21 0.27 0.25 0.03 5 871 22.0 Call 0.17 0.24 0.21 0.02 13 639 23.0 Call 0.14 0.21 0.18 0.02 0 996 24.0 Call 0.12 0.17 0.17 0.03 0 1,130 25.0 Call 0.10 0.16 0.10 -0.02 4 3,113 26.0 Call 0.08 0.14 0.11 0.00 1 859 27.0 Call 0.07 0.12 0.11 0.01 0 399 28.0 Call 0.06 0.13 0.08 -0.01 0 842 29.0 Call 0.06 0.12 0.14 0.06 0 177 30.0 Call 0.07 0.11 0.09 0.01 0 3,999 31.0 Call 0.04 0.11 0.07 0.00 0 677 32.0 Call 0.05 0.06 0.13 0.06 0 325 33.0 Call 0.04 0.10 0.07 0.01 0 311 34.0 Call 0.04 0.09 0.08 0.02 0 865 35.0 Call 0.04 0.07 0.06 0.00 27 1,252 36.0 Call 0.03 0.09 0.07 0.02 0 356 37.0 Call 0.03 0.08 0.05 0.00 0 328 38.0 Call 0.03 0.09 0.05 0.00 0 370 39.0 Call 0.02 0.09 0.07 0.02 0 239 40.0 Call 0.03 0.08 0.03 -0.02 29 2,945 41.0 Call 0.02 0.08 0.11 0.07 0 640 42.0 Call 0.02 0.08 0.06 0.02 0 688 43.0 Call 0.02 0.08 0.07 0.03 0 1,031 44.0 Call 0.02 0.06 0.04 0.00 2 2,485 45.0 Call 0.02 0.07 0.04 0.00 0 3,901 46.0 Call 0.00 0.08 0.10 0.06 0 572 47.0 Call 0.00 0.08 0.08 0.05 0 62 48.0 Call 0.00 0.08 0.04 0.01 0 750 49.0 Call 0.00 0.08 0.91 0.88 0 98 50.0 Call 0.03 0.06 0.08 0.05 0 2,262 51.0 Call 0.01 0.07 0.04 0.01 0 393 52.0 Call 0.00 0.07 0.06 0.03 0 328 53.0 Call 0.01 0.08 0.06 0.04 0 232 54.0 Call 0.00 0.07 0.37 0.35 0 164 55.0 Call 0.00 0.07 0.11 0.09 0 555 56.0 Call 0.00 0.07 0.18 0.16 0 293 57.0 Call 0.00 0.07 0.05 0.03 0 204 58.0 Call 0.02 0.07 0.04 0.02 0 415 59.0 Call 0.00 0.07 0.05 0.04 0 244 60.0 Call 0.00 0.05 0.02 0.01 0 3,799 61.0 Call 0.00 0.07 0.04 0.03 0 294 62.0 Call 0.00 0.07 0.05 0.04 0 367 63.0 Call 0.00 0.07 0.05 0.04 0 574 64.0 Call 0.00 0.07 0.05 0.04 0 548 65.0 Call 0.02 0.04 0.02 0.01 1 7,331 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 -0.01 0 5,188 2.0 Put 0.00 0.08 0.02 -0.02 1 746 3.0 Put 0.00 0.10 0.06 0.00 0 280 4.0 Put 0.05 0.14 0.09 0.00 0 1,772 5.0 Put 0.12 0.19 0.16 0.01 0 1,485 6.0 Put 0.21 0.25 0.25 0.01 1 3,991 7.0 Put 0.34 0.38 0.37 0.00 3 5,865 8.0 Put 0.51 0.57 0.58 0.01 1 2,676 9.0 Put 0.75 0.81 0.78 -0.05 38 4,476 10.0 Put 1.05 1.12 1.08 -0.09 39 7,921 11.0 Put 1.45 1.53 1.49 -0.11 27 3,591 12.0 Put 1.93 2.01 1.99 -0.13 21 1,819 13.0 Put 2.50 2.59 2.75 0.01 2 1,914 14.0 Put 3.15 3.25 3.25 -0.17 6 3,406 15.0 Put 3.90 4.10 4.00 -0.18 8 1,637 16.0 Put 4.60 5.05 5.00 0.01 0 1,837 17.0 Put 5.45 5.90 5.65 -0.19 0 304 18.0 Put 6.35 6.65 6.43 -0.29 4 703 19.0 Put 7.25 7.75 7.03 -0.61 0 714 20.0 Put 8.15 8.45 8.10 -0.47 0 2,299 21.0 Put 9.05 9.65 8.90 -0.62 0 756 22.0 Put 10.05 10.40 10.68 0.20 0 690 23.0 Put 10.95 11.60 11.50 0.06 0 266 24.0 Put 11.85 12.35 12.20 -0.21 1 1,621 25.0 Put 12.90 13.25 13.47 0.08 0 636 26.0 Put 13.80 14.50 14.17 -0.20 1 852 27.0 Put 14.85 15.30 15.03 -0.33 0 522 28.0 Put 15.80 16.55 15.70 -0.65 0 752 29.0 Put 16.75 17.50 17.42 0.08 0 39 30.0 Put 17.75 18.45 18.11 -0.22 2 971 31.0 Put 18.75 19.50 18.37 -0.95 0 269 32.0 Put 19.80 20.50 20.21 -0.10 0 126 33.0 Put 20.75 21.50 21.20 -0.11 0 59 34.0 Put 21.70 22.50 22.21 -0.09 0 98 35.0 Put 22.75 23.50 23.16 -0.14 0 206 36.0 Put 23.75 24.50 24.20 -0.09 0 120 37.0 Put 24.70 25.50 24.60 -0.69 0 63 38.0 Put 25.70 26.50 26.56 0.28 0 1,134 39.0 Put 26.75 27.50 26.59 -0.69 0 28 40.0 Put 27.75 28.50 28.51 0.23 0 181 41.0 Put 28.70 29.50 28.74 -0.53 0 28 42.0 Put 29.70 30.50 30.24 -0.03 0 84 43.0 Put 30.75 31.50 30.05 -1.22 0 11 44.0 Put 31.70 32.50 21.05 -11.22 0 153 45.0 Put 32.70 33.50 33.41 0.14 0 177 46.0 Put 33.70 34.50 34.30 0.04 0 0 47.0 Put 34.70 35.50 35.05 -0.21 0 0 48.0 Put 35.70 36.50 21.50 -14.76 0 0 49.0 Put 36.70 37.50 25.85 -11.41 0 1 50.0 Put 37.70 38.50 37.55 -0.71 0 52 51.0 Put 38.70 39.50 28.85 -10.41 0 10 52.0 Put 39.70 40.50 26.50 -13.76 0 0 53.0 Put 40.70 41.50 27.50 -13.76 0 0 54.0 Put 41.70 42.50 28.35 -13.91 0 0 55.0 Put 42.70 43.50 29.30 -13.96 0 0 56.0 Put 43.70 44.50 37.00 -7.26 0 0 57.0 Put 44.70 45.50 32.40 -12.86 0 0 58.0 Put 45.70 46.50 0.00 0.00 0 0 59.0 Put 46.70 47.50 34.20 -13.06 0 0 60.0 Put 47.70 48.50 44.90 -3.36 0 1,726 61.0 Put 48.70 49.50 46.05 -3.21 0 481 62.0 Put 49.75 50.50 46.95 -3.31 0 285 63.0 Put 50.65 51.50 37.10 -14.16 0 2 64.0 Put 51.65 52.50 38.00 -14.26 0 0 65.0 Put 52.65 53.50 52.56 -0.70 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 169 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.95 11.15 0.00 0.00 0 0 2.0 Call 9.95 10.15 0.00 0.00 0 0 3.0 Call 8.95 9.15 11.32 2.57 0 1 4.0 Call 8.00 8.20 10.38 2.59 0 1 5.0 Call 7.05 7.25 0.00 0.00 0 0 6.0 Call 6.20 6.40 0.00 0.00 0 0 7.0 Call 5.35 5.55 5.25 0.08 0 26 8.0 Call 4.60 4.85 7.45 3.03 0 1 9.0 Call 3.90 4.10 5.15 1.41 0 0 10.0 Call 3.30 3.50 3.34 0.20 2 52 11.0 Call 2.77 2.91 2.58 -0.05 0 762 12.0 Call 2.31 2.42 2.25 0.06 0 488 13.0 Call 1.92 2.02 2.07 0.25 0 137 14.0 Call 1.59 1.74 1.47 -0.04 0 164 15.0 Call 1.32 1.41 1.35 0.09 13 423 16.0 Call 1.10 1.22 1.10 0.05 24 276 17.0 Call 0.92 1.03 0.86 0.00 0 299 18.0 Call 0.76 0.87 0.74 0.01 0 400 19.0 Call 0.64 0.75 0.71 0.09 4 226 20.0 Call 0.54 0.65 0.54 0.03 5 977 21.0 Call 0.46 0.55 0.51 0.05 33 218 22.0 Call 0.39 0.48 0.42 0.02 3 100 23.0 Call 0.34 0.43 0.36 0.01 16 37 24.0 Call 0.30 0.37 0.37 0.06 0 4 25.0 Call 0.26 0.34 0.29 0.03 0 341 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.03 -0.03 0 1,001 2.0 Put 0.00 0.10 0.00 0.00 0 0 3.0 Put 0.07 0.15 0.12 0.01 0 337 4.0 Put 0.14 0.22 0.16 -0.01 0 3 5.0 Put 0.23 0.28 0.22 -0.04 0 820 6.0 Put 0.36 0.41 0.43 0.03 4 645 7.0 Put 0.52 0.60 0.58 0.00 0 1,532 8.0 Put 0.76 0.84 0.84 0.00 0 1,115 9.0 Put 1.06 1.15 1.13 -0.03 10 1,404 10.0 Put 1.43 1.53 1.53 -0.02 0 1,448 11.0 Put 1.86 1.98 2.07 0.05 4 120 12.0 Put 2.40 2.49 2.45 -0.13 60 466 13.0 Put 2.99 3.10 3.06 -0.14 4 1,415 14.0 Put 3.60 3.75 3.50 -0.37 0 159 15.0 Put 4.30 4.65 4.10 -0.51 0 122 16.0 Put 5.05 5.40 5.45 0.06 0 29 17.0 Put 5.85 6.25 6.15 -0.04 0 21 18.0 Put 6.70 6.95 5.77 -1.28 0 482 19.0 Put 7.55 8.00 7.65 -0.27 0 152 20.0 Put 8.45 8.90 8.68 -0.12 0 523 21.0 Put 9.30 9.85 9.90 0.16 0 459 22.0 Put 10.25 10.80 9.80 -0.88 0 1 23.0 Put 11.15 11.75 11.55 -0.06 0 3 24.0 Put 12.15 12.55 12.06 -0.50 0 188 25.0 Put 13.10 13.65 13.50 -0.02 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 183 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.00 7.40 8.40 1.55 0 1 6.0 Call 6.10 6.55 6.00 0.02 0 15 7.0 Call 5.40 5.60 5.35 0.16 0 34 8.0 Call 4.65 4.85 4.91 0.46 0 32 9.0 Call 4.00 4.15 6.31 2.51 0 2 10.0 Call 3.35 3.60 3.55 0.35 0 183 11.0 Call 2.87 3.05 2.68 -0.05 0 35 12.0 Call 2.41 2.52 2.49 0.20 10 46 13.0 Call 2.00 2.15 2.15 0.22 1 232 14.0 Call 1.70 1.84 1.77 0.15 1 39 15.0 Call 1.41 1.53 1.60 0.25 0 251 16.0 Call 1.18 1.32 1.12 -0.02 0 354 17.0 Call 1.00 1.12 0.96 0.00 0 557 18.0 Call 0.82 0.97 0.80 -0.02 0 130 19.0 Call 0.72 0.84 0.71 0.01 0 70 20.0 Call 0.64 0.71 0.65 0.07 3 578 21.0 Call 0.52 0.63 0.50 -0.02 0 283 22.0 Call 0.44 0.55 0.48 0.02 0 713 23.0 Call 0.39 0.50 0.45 0.05 0 69 24.0 Call 0.33 0.42 0.33 -0.02 0 140 25.0 Call 0.30 0.40 0.33 0.02 0 2,972 26.0 Call 0.25 0.34 0.67 0.40 0 111 27.0 Call 0.23 0.32 0.28 0.03 0 61 28.0 Call 0.20 0.28 0.26 0.04 0 1,775 29.0 Call 0.17 0.26 0.32 0.12 0 87 30.0 Call 0.16 0.25 0.19 0.01 0 500 31.0 Call 0.15 0.24 0.17 0.00 0 14 32.0 Call 0.13 0.23 0.25 0.09 0 67 33.0 Call 0.12 0.21 0.24 0.10 0 59 34.0 Call 0.11 0.20 0.13 0.00 0 5 35.0 Call 0.11 0.19 0.15 0.03 0 421 36.0 Call 0.09 0.15 0.14 0.03 0 12 37.0 Call 0.08 0.18 0.10 -0.01 0 323 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.18 0.29 0.28 0.01 0 1,911 6.0 Put 0.36 0.44 0.41 0.00 0 322 7.0 Put 0.53 0.65 0.56 -0.06 0 1,368 8.0 Put 0.81 0.90 0.83 -0.06 0 645 9.0 Put 1.12 1.22 1.25 0.01 0 325 10.0 Put 1.52 1.63 1.78 0.16 0 161 11.0 Put 1.97 2.08 2.05 -0.09 8 112 12.0 Put 2.50 2.61 2.59 -0.10 5 110 13.0 Put 3.05 3.25 2.92 -0.40 0 618 14.0 Put 3.75 3.90 3.54 -0.46 0 61 15.0 Put 4.45 4.60 4.60 -0.12 0 165 16.0 Put 5.20 5.35 5.22 -0.27 0 76 17.0 Put 5.95 6.15 6.10 -0.20 1 297 18.0 Put 6.70 7.20 6.37 -0.77 0 73 19.0 Put 7.55 8.10 7.09 -0.92 0 368 20.0 Put 8.45 9.00 9.05 0.17 0 60 21.0 Put 9.35 9.90 10.00 0.19 5 202 22.0 Put 10.25 10.85 6.85 -3.89 0 3 23.0 Put 11.15 11.80 11.90 0.23 0 407 24.0 Put 12.10 12.75 6.01 -6.60 0 4 25.0 Put 13.10 13.70 12.50 -1.07 0 5 26.0 Put 14.05 14.65 12.05 -2.47 0 6 27.0 Put 15.05 15.65 12.80 -2.69 0 21 28.0 Put 16.00 16.60 16.66 0.20 0 3 29.0 Put 16.85 17.60 0.00 0.00 0 0 30.0 Put 17.85 18.60 18.10 -0.31 0 15 31.0 Put 18.80 19.55 0.00 0.00 0 0 32.0 Put 19.80 20.55 18.25 -2.12 0 10 33.0 Put 20.80 21.55 11.00 -10.36 0 2 34.0 Put 21.75 22.55 12.10 -10.24 0 1 35.0 Put 22.80 23.55 22.04 -1.29 0 76 36.0 Put 23.75 24.50 24.67 0.35 0 74 37.0 Put 24.75 25.50 24.00 -1.31 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 274 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 5.00 5.25 0.00 0.00 0 0 9.0 Call 4.40 4.70 4.40 0.25 0 615 10.0 Call 3.85 4.15 4.00 0.36 1 22 11.0 Call 3.35 3.65 3.23 0.07 0 136 12.0 Call 2.96 3.20 3.10 0.26 6 54 13.0 Call 2.55 2.84 2.71 0.19 1 893 14.0 Call 2.25 2.52 2.22 0.02 0 37 15.0 Call 1.96 2.21 1.99 0.06 5 71 16.0 Call 1.69 1.99 1.58 -0.11 0 191 17.0 Call 1.55 1.75 1.37 -0.12 0 1,538 18.0 Call 1.32 1.56 1.55 0.22 0 2,120 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 1.18 1.48 1.19 -0.21 0 1 9.0 Put 1.55 2.38 2.02 0.40 0 405 10.0 Put 2.00 2.58 2.30 0.21 0 242 11.0 Put 2.50 3.50 3.12 0.52 0 22 12.0 Put 3.05 4.10 3.29 0.03 0 29 13.0 Put 3.65 4.75 4.18 0.26 0 74 14.0 Put 4.25 5.45 3.61 -0.97 0 3 15.0 Put 4.95 5.90 5.01 -0.28 0 34 16.0 Put 5.70 6.95 6.05 0.02 0 8 17.0 Put 6.45 7.75 6.55 -0.26 0 1 18.0 Put 7.25 8.55 7.60 -0.03 0 22 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 477 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.25 12.00 1.26 0 14 2.0 Call 9.95 10.25 10.45 0.69 0 16 3.0 Call 9.00 9.35 8.85 -0.05 0 39 4.0 Call 8.15 8.55 8.40 0.24 1 4 5.0 Call 7.40 7.80 7.60 0.16 0 87 6.0 Call 6.70 7.15 8.35 1.57 0 29 7.0 Call 6.10 6.55 6.25 0.05 6 518 8.0 Call 5.55 6.00 6.03 0.40 0 502 9.0 Call 5.10 5.50 5.30 0.13 0 341 10.0 Call 4.60 5.00 4.80 0.09 14 785 11.0 Call 4.25 4.40 4.20 -0.07 0 3,108 12.0 Call 3.85 4.20 4.05 0.22 710 5,376 13.0 Call 3.50 3.85 3.62 0.14 6 5,944 14.0 Call 3.25 3.55 3.40 0.20 50 4,417 15.0 Call 2.95 3.25 3.13 0.18 28 6,934 16.0 Call 2.75 3.05 2.65 -0.05 0 482 17.0 Call 2.47 2.81 2.50 -0.02 0 267 18.0 Call 2.28 2.62 2.40 0.07 0 363 19.0 Call 2.12 2.45 2.14 -0.01 0 370 20.0 Call 1.98 2.25 2.11 0.11 14 4,717 21.0 Call 1.78 2.15 1.91 0.04 0 287 22.0 Call 1.71 1.99 1.59 -0.15 0 268 23.0 Call 1.55 1.89 1.55 -0.06 0 318 24.0 Call 1.49 1.74 1.48 -0.02 0 361 25.0 Call 1.38 1.65 1.62 0.21 1 2,886 26.0 Call 1.27 1.55 1.38 0.05 0 674 27.0 Call 1.21 1.47 1.25 0.01 0 471 28.0 Call 1.15 1.39 1.30 0.12 1 360 29.0 Call 1.06 1.32 1.25 0.12 0 498 30.0 Call 1.02 1.27 1.15 0.08 18 2,192 31.0 Call 0.94 1.22 1.18 0.17 0 300 32.0 Call 0.87 1.19 1.00 0.04 0 225 33.0 Call 0.87 1.10 0.95 0.02 1 242 34.0 Call 0.68 1.33 1.00 0.10 0 398 35.0 Call 0.70 0.99 0.90 0.03 2 2,152 36.0 Call 0.80 1.47 0.75 -0.09 0 211 37.0 Call 0.58 1.35 1.06 0.24 0 96 38.0 Call 0.20 1.99 0.75 -0.04 0 704 39.0 Call 0.59 1.95 0.93 0.17 0 191 40.0 Call 0.61 0.81 0.75 0.02 4 3,615 41.0 Call 0.48 1.89 1.15 0.45 0 53 42.0 Call 0.46 1.20 0.46 -0.21 0 371 43.0 Call 0.44 1.29 0.64 -0.01 0 514 44.0 Call 0.43 1.45 0.65 0.02 0 120 45.0 Call 0.45 0.74 0.49 -0.12 0 1,719 46.0 Call 0.39 1.77 0.55 -0.05 0 57 47.0 Call 0.38 1.75 0.70 0.12 0 37 48.0 Call 0.37 1.73 0.65 0.08 0 49 49.0 Call 0.35 1.71 1.58 1.03 0 29 50.0 Call 0.40 0.60 0.47 -0.06 0 1,852 51.0 Call 0.35 1.68 0.55 0.03 0 86 52.0 Call 0.01 1.66 0.65 0.13 0 49 53.0 Call 0.00 1.65 0.77 0.26 0 20 54.0 Call 0.00 1.64 0.55 0.05 0 22 55.0 Call 0.00 1.50 0.58 0.09 0 1,340 56.0 Call 0.00 1.61 0.48 0.00 0 61 57.0 Call 0.00 1.60 0.58 0.10 0 9 58.0 Call 0.00 1.59 0.52 0.05 0 40 59.0 Call 0.09 1.58 0.56 0.10 0 26 60.0 Call 0.32 0.53 0.36 -0.09 0 790 61.0 Call 0.15 1.56 0.50 0.06 0 16 62.0 Call 0.22 1.55 0.50 0.06 0 223 63.0 Call 0.12 1.00 0.40 -0.03 0 561 64.0 Call 0.10 0.96 0.45 0.03 0 74 65.0 Call 0.30 0.40 0.49 0.08 2 9,703 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.03 0 507 2.0 Put 0.13 0.25 0.22 0.04 12 872 3.0 Put 0.30 0.44 0.38 0.01 0 468 4.0 Put 0.51 0.86 0.54 -0.11 0 121 5.0 Put 0.76 1.05 0.90 -0.02 0 387 6.0 Put 1.06 1.30 1.16 -0.09 8 95 7.0 Put 1.37 1.70 1.57 -0.08 0 99 8.0 Put 1.81 2.61 1.99 -0.06 0 1,740 9.0 Put 2.31 3.20 2.30 -0.26 0 194 10.0 Put 2.78 3.15 3.00 -0.07 65 758 11.0 Put 3.35 3.55 3.55 -0.04 3 352 12.0 Put 3.95 4.25 4.15 0.03 10 339 13.0 Put 4.60 5.50 4.90 0.17 0 154 14.0 Put 5.25 6.45 5.60 0.17 0 332 15.0 Put 5.90 6.45 5.80 -0.35 0 640 16.0 Put 6.65 7.95 6.60 -0.27 0 251 17.0 Put 7.35 8.70 7.50 -0.15 0 115 18.0 Put 8.15 9.50 8.30 -0.13 0 212 19.0 Put 8.95 9.55 8.35 -0.87 0 105 20.0 Put 9.75 11.15 9.75 -0.30 0 295 21.0 Put 10.55 11.95 11.18 0.28 0 256 22.0 Put 11.40 12.50 10.80 -0.94 0 160 23.0 Put 12.25 13.65 12.95 0.36 0 93 24.0 Put 13.10 13.90 13.39 -0.08 0 117 25.0 Put 14.00 15.40 14.50 0.14 0 1,669 26.0 Put 14.85 15.95 15.04 -0.21 0 178 27.0 Put 15.75 17.15 15.67 -0.48 0 344 28.0 Put 16.65 18.05 17.55 0.47 0 138 29.0 Put 17.60 18.95 17.53 -0.48 0 97 30.0 Put 17.60 20.00 19.20 0.26 0 182 31.0 Put 18.55 20.95 18.89 -0.99 0 7 32.0 Put 19.50 21.85 20.25 -0.56 0 166 33.0 Put 20.45 22.80 21.28 -0.49 0 9 34.0 Put 21.40 23.75 21.61 -1.12 0 11 35.0 Put 22.40 24.70 23.95 0.25 0 115 36.0 Put 23.35 25.65 24.88 0.22 0 54 37.0 Put 24.30 26.60 23.59 -2.04 0 12 38.0 Put 25.30 27.55 25.10 -1.49 0 54 39.0 Put 26.30 28.50 26.50 -1.06 0 35 40.0 Put 27.25 29.45 28.45 -0.08 0 1,017 41.0 Put 28.25 30.40 29.70 0.20 0 23 42.0 Put 29.25 31.35 28.24 -2.23 0 242 43.0 Put 31.00 32.30 30.00 -1.44 0 38 44.0 Put 31.25 33.30 24.79 -7.63 0 40 45.0 Put 32.20 34.25 33.56 0.15 0 21 46.0 Put 33.25 35.25 32.28 -2.11 0 9 47.0 Put 34.25 36.20 33.06 -2.31 0 90 48.0 Put 35.25 37.15 34.27 -2.09 0 125 49.0 Put 36.25 38.15 33.70 -3.65 0 16 50.0 Put 37.20 39.10 38.35 0.02 0 58 51.0 Put 38.20 40.10 37.14 -2.18 0 5 52.0 Put 39.20 41.10 38.59 -1.73 0 2 53.0 Put 40.15 42.10 0.00 0.00 0 0 54.0 Put 41.20 43.10 40.68 -1.62 0 18 55.0 Put 42.20 44.05 41.32 -1.98 0 1 56.0 Put 43.15 45.05 42.03 -2.26 0 3 57.0 Put 44.15 46.05 43.50 -1.78 0 0 58.0 Put 45.10 47.10 36.59 -9.69 0 8 59.0 Put 46.10 48.10 45.60 -1.67 0 1 60.0 Put 47.05 49.15 46.24 -2.03 0 303 61.0 Put 48.05 50.15 36.45 -12.82 0 0 62.0 Put 48.85 51.20 40.25 -10.01 0 9 63.0 Put 49.80 52.20 40.30 -10.96 0 4 64.0 Put 50.80 53.25 0.00 0.00 0 0 65.0 Put 51.75 54.25 50.70 -2.56 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 841 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.75 11.65 10.60 -0.48 0 2 2.0 Call 9.30 11.00 0.00 0.00 0 0 3.0 Call 8.35 10.35 9.42 -0.20 0 2 4.0 Call 7.75 9.30 8.77 -0.14 1 3 5.0 Call 6.85 9.20 9.45 1.24 0 9 6.0 Call 6.40 8.60 7.50 -0.07 0 3 7.0 Call 5.65 8.35 7.65 0.47 2 4 8.0 Call 5.35 7.85 5.00 -1.80 0 5 9.0 Call 5.05 7.55 6.10 -0.31 0 5 10.0 Call 5.10 6.00 5.50 -0.53 0 242 11.0 Call 4.10 6.95 5.45 -0.19 3 29 12.0 Call 4.40 5.50 4.97 -0.29 11 150 13.0 Call 3.55 6.40 5.60 0.72 5 91 14.0 Call 3.35 6.20 4.35 -0.15 0 6 15.0 Call 4.00 5.95 4.25 0.13 14 105 16.0 Call 2.88 5.75 4.10 0.06 0 8 17.0 Call 2.69 5.60 3.50 -0.46 0 7 18.0 Call 2.51 5.40 3.59 -0.29 0 3 19.0 Call 2.34 5.25 3.55 -0.25 0 1 20.0 Call 2.19 5.10 3.75 0.03 1 1 21.0 Call 2.04 4.95 0.00 0.00 0 0 22.0 Call 1.91 4.85 0.00 0.00 0 0 23.0 Call 3.00 4.70 3.64 0.17 1 43 24.0 Call 2.13 4.45 0.00 0.00 0 0 25.0 Call 2.56 4.50 2.60 -0.71 47 683 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.49 0.00 0.00 0 0 2.0 Put 0.00 1.15 0.50 -0.19 0 1 3.0 Put 0.00 1.44 0.00 0.00 0 0 4.0 Put 0.00 1.79 0.00 0.00 0 0 5.0 Put 0.25 2.19 0.00 0.00 0 0 6.0 Put 0.62 2.64 0.00 0.00 0 0 7.0 Put 1.07 3.10 0.00 0.00 0 0 8.0 Put 1.56 3.65 0.00 0.00 0 0 9.0 Put 2.09 4.25 2.70 -0.64 0 1 10.0 Put 2.66 4.85 3.84 -0.05 0 6 11.0 Put 3.25 5.35 4.42 -0.02 0 0 12.0 Put 3.90 6.15 4.80 -0.20 11 71 13.0 Put 4.55 6.85 6.13 0.57 0 3 14.0 Put 5.25 7.55 5.95 -0.17 0 1 15.0 Put 5.95 8.30 7.03 0.34 0 8 16.0 Put 6.65 9.10 0.00 0.00 0 0 17.0 Put 7.40 9.85 7.77 -0.66 0 5 18.0 Put 8.10 10.65 0.00 0.00 0 0 19.0 Put 8.90 11.45 0.00 0.00 0 0 20.0 Put 9.65 11.45 0.00 0.00 0 0 21.0 Put 10.45 13.10 11.73 -0.20 0 13 22.0 Put 11.25 13.95 0.00 0.00 0 0 23.0 Put 12.10 14.80 13.15 -0.54 0 26 24.0 Put 13.15 15.45 13.45 -1.13 0 1 25.0 Put 13.75 16.50 14.55 -0.91 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. September 30, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.04 12.07 11.96 -0.09 -0.75 800X4900 0.00 0.00 2,817 Fri Sep 30 2022 4:36:01 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Sep 30 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.05 8.82 1.77 0 10 6.0 Call 5.85 6.05 6.05 0.00 0 2 7.0 Call 4.85 5.05 4.68 -0.37 0 28 8.0 Call 3.85 4.05 3.90 -0.15 1 14 8.5 Call 0.00 10.00 0.00 0.00 0 0 9.0 Call 2.88 3.05 2.85 -0.21 0 5 9.5 Call 0.00 10.00 0.00 0.00 0 0 10.0 Call 1.92 2.00 2.07 0.00 0 114 10.5 Call 0.00 5.00 1.53 -0.05 0 0 11.0 Call 0.94 1.01 1.02 -0.08 18 672 11.5 Call 0.35 1.35 0.45 -0.20 28 0 12.0 Call 0.15 0.18 0.16 -0.13 4,113 7,559 12.5 Call 0.01 0.05 0.01 -0.06 71 0 13.0 Call 0.01 0.02 0.02 -0.01 281 3,553 13.5 Call 0.00 0.05 0.02 -0.01 24 0 14.0 Call 0.00 0.01 0.01 -0.02 2 2,753 14.5 Call 0.00 10.00 0.05 0.02 0 0 15.0 Call 0.00 0.01 0.01 -0.02 2 1,976 16.0 Call 0.00 0.02 0.02 -0.01 40 1,396 17.0 Call 0.00 0.03 0.01 -0.02 0 1,199 18.0 Call 0.00 0.03 0.03 0.00 0 1,718 19.0 Call 0.00 0.01 0.02 -0.01 0 402 20.0 Call 0.00 0.01 0.01 -0.02 0 1,373 21.0 Call 0.00 0.01 0.01 -0.01 0 240 22.0 Call 0.00 0.01 0.01 -0.01 0 492 23.0 Call 0.00 0.03 0.02 0.00 0 280 24.0 Call 0.00 0.03 0.06 0.04 0 337 25.0 Call 0.00 0.01 0.01 -0.01 0 1,026 26.0 Call 0.00 0.03 0.02 0.00 0 633 27.0 Call 0.00 0.03 0.03 0.01 0 203 28.0 Call 0.00 0.03 0.05 0.03 0 180 29.0 Call 0.00 0.03 0.09 0.07 0 400 30.0 Call 0.00 0.03 0.01 0.00 0 828 31.0 Call 0.00 0.03 0.06 0.05 0 496 32.0 Call 0.00 0.03 0.02 0.01 0 1,348 33.0 Call 0.00 0.03 0.19 0.18 0 788 34.0 Call 0.00 0.01 0.02 0.01 0 194 35.0 Call 0.00 0.02 0.10 0.09 0 154 36.0 Call 0.00 0.02 0.01 0.00 0 339 37.0 Call 0.00 0.03 0.01 0.00 0 188 38.0 Call 0.00 0.01 0.05 0.05 0 469 39.0 Call 0.00 0.03 0.04 0.04 0 165 40.0 Call 0.00 0.03 0.01 0.01 0 252 41.0 Call 0.00 0.02 0.05 0.05 0 641 42.0 Call 0.00 0.03 0.01 0.01 0 109 43.0 Call 0.00 0.03 0.15 0.15 0 225 44.0 Call 0.00 0.02 0.02 0.02 0 690 45.0 Call 0.00 0.02 0.01 0.01 0 166 46.0 Call 0.00 0.03 0.21 0.21 0 6 47.0 Call 0.00 0.03 0.04 0.04 0 44 48.0 Call 0.00 0.03 0.05 0.05 0 10 49.0 Call 0.00 0.03 0.18 0.18 0 9 50.0 Call 0.00 0.03 0.04 0.04 0 539 51.0 Call 0.00 0.02 0.26 0.26 0 227 52.0 Call 0.00 0.03 0.01 0.01 0 71 53.0 Call 0.00 0.03 0.07 0.07 0 35 54.0 Call 0.00 0.03 0.07 0.07 0 12 55.0 Call 0.00 0.02 0.16 0.16 0 127 56.0 Call 0.00 0.01 0.03 0.03 0 550 60.0 Call 0.00 0.03 0.01 0.01 0 292 65.0 Call 0.00 0.03 0.01 0.01 0 2,696 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 60.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 0 5,797 6.0 Put 0.00 0.01 0.05 0.05 0 95 7.0 Put 0.00 0.01 0.01 0.01 0 1,181 8.0 Put 0.00 0.01 0.01 0.01 4 1,306 8.5 Put 0.00 0.10 0.02 0.01 0 0 9.0 Put 0.00 0.01 0.01 0.00 27 4,207 9.5 Put 0.00 0.01 0.01 0.00 3 0 10.0 Put 0.00 0.01 0.01 -0.01 2,479 43,333 10.5 Put 0.01 0.02 0.02 -0.01 53 0 11.0 Put 0.02 0.03 0.03 -0.02 4,320 16,879 11.5 Put 0.05 0.15 0.05 -0.05 766 0 12.0 Put 0.20 0.24 0.23 -0.01 2,106 6,476 12.5 Put 0.00 0.75 0.75 0.22 3 0 13.0 Put 1.01 1.13 1.05 0.06 408 4,094 13.5 Put 0.00 10.00 1.75 0.26 6 0 14.0 Put 2.02 2.09 2.05 0.06 210 5,642 14.5 Put 0.00 10.00 3.00 0.52 0 0 15.0 Put 3.00 3.10 3.02 0.04 132 939 16.0 Put 3.95 4.10 3.60 -0.38 0 736 17.0 Put 5.00 5.10 5.00 0.02 0 680 18.0 Put 6.00 6.10 6.20 0.22 1 1,151 19.0 Put 7.00 7.10 6.63 -0.35 0 1,374 20.0 Put 7.95 8.10 8.02 0.04 1 6,335 21.0 Put 9.00 9.10 9.40 0.42 0 814 22.0 Put 10.00 10.10 10.10 0.13 0 423 23.0 Put 10.95 11.10 11.30 0.33 0 389 24.0 Put 11.95 12.15 11.98 0.01 0 17 25.0 Put 13.00 13.10 13.20 0.23 0 556 26.0 Put 13.95 14.15 14.12 0.15 0 57 27.0 Put 14.95 15.15 15.57 0.60 0 5 28.0 Put 16.00 16.10 16.28 0.31 5 287 29.0 Put 16.95 17.15 17.40 0.43 0 46 30.0 Put 17.95 18.30 18.15 0.19 2 127 31.0 Put 18.85 19.45 19.35 0.39 0 147 32.0 Put 19.85 20.50 20.10 0.14 0 32 33.0 Put 20.85 21.50 21.50 0.54 0 1 34.0 Put 21.85 22.15 22.15 0.19 3 72 35.0 Put 22.85 23.45 23.30 0.34 1 16 36.0 Put 23.85 24.45 24.18 0.22 0 1 37.0 Put 24.85 25.50 24.75 -0.21 0 1 38.0 Put 25.85 26.50 20.58 -5.37 0 1 39.0 Put 26.85 27.50 26.55 -0.40 0 6 40.0 Put 27.80 28.50 27.22 -0.73 0 1 41.0 Put 28.85 29.50 29.00 0.05 0 1 42.0 Put 29.85 30.50 18.40 -11.55 0 17 43.0 Put 30.85 31.50 19.32 -11.63 0 19 44.0 Put 31.85 32.50 29.95 -2.00 0 0 45.0 Put 32.85 33.50 30.60 -2.35 0 10 46.0 Put 33.85 34.50 21.40 -12.55 0 0 47.0 Put 34.85 35.50 24.50 -10.45 0 5 48.0 Put 35.85 36.50 23.05 -12.90 0 0 49.0 Put 36.80 37.50 34.70 -2.25 0 0 50.0 Put 37.85 38.45 34.85 -3.10 0 1,163 51.0 Put 38.80 39.50 0.00 0.00 0 0 52.0 Put 39.80 40.50 26.60 -13.35 0 0 53.0 Put 40.80 41.45 0.00 0.00 0 0 54.0 Put 41.80 42.50 31.05 -10.90 0 0 55.0 Put 42.80 43.50 31.34 -11.61 0 0 56.0 Put 43.80 44.50 29.35 -14.60 0 0 60.0 Put 47.80 48.75 34.50 -13.45 0 0 65.0 Put 52.45 53.75 38.20 -14.75 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 7 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.05 0.00 0.00 0 0 5.5 Call 6.40 6.55 0.00 0.00 0 0 6.0 Call 5.90 6.10 0.00 0.00 0 0 6.5 Call 5.40 5.70 0.00 0.00 0 0 7.0 Call 4.85 5.10 0.00 0.00 0 0 7.5 Call 4.40 4.65 0.00 0.00 0 0 8.0 Call 3.90 4.10 4.12 0.06 0 0 8.5 Call 3.40 3.60 0.00 0.00 0 0 9.0 Call 2.91 3.20 2.99 -0.10 0 0 9.5 Call 2.34 2.97 2.56 -0.05 0 11 10.0 Call 1.97 2.14 1.91 -0.22 40 14 10.5 Call 1.54 1.62 1.80 0.13 0 61 11.0 Call 1.15 1.20 1.14 -0.12 518 160 11.5 Call 0.77 0.82 0.80 -0.08 179 832 12.0 Call 0.49 0.52 0.50 -0.07 399 1,219 12.5 Call 0.27 0.29 0.28 -0.06 289 1,340 13.0 Call 0.14 0.16 0.15 -0.04 142 631 13.5 Call 0.07 0.08 0.07 -0.02 347 814 14.0 Call 0.03 0.05 0.05 0.00 87 678 14.5 Call 0.02 0.03 0.02 -0.02 18 346 15.0 Call 0.01 0.02 0.02 -0.01 8 227 15.5 Call 0.00 0.02 0.02 -0.01 1 54 16.0 Call 0.00 0.02 0.02 0.00 1 30 16.5 Call 0.00 0.03 0.02 0.00 1 42 17.0 Call 0.00 0.03 0.02 0.00 1 88 17.5 Call 0.00 0.03 0.02 0.00 1 9 18.0 Call 0.00 0.03 0.02 0.00 1 37 18.5 Call 0.00 0.02 0.01 -0.01 1 3 19.0 Call 0.00 0.03 0.02 0.00 1 6 20.0 Call 0.00 0.03 0.02 0.00 1 0 21.0 Call 0.00 0.03 0.02 0.00 1 0 22.0 Call 0.00 0.03 0.02 0.00 1 0 23.0 Call 0.00 0.03 0.02 0.01 1 0 24.0 Call 0.00 0.03 0.02 0.01 1 0 25.0 Call 0.00 0.03 0.02 0.01 1 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.04 0.04 0 35 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.02 0.02 0 309 7.5 Put 0.00 0.03 0.02 0.01 3 47 8.0 Put 0.02 0.03 0.04 0.02 196 282 8.5 Put 0.03 0.04 0.04 0.01 1 309 9.0 Put 0.04 0.05 0.06 0.01 100 1,354 9.5 Put 0.06 0.07 0.06 -0.01 1,804 2,514 10.0 Put 0.09 0.10 0.09 0.00 4,596 18,566 10.5 Put 0.14 0.16 0.16 0.03 1,004 3,215 11.0 Put 0.23 0.25 0.24 0.01 4,969 4,991 11.5 Put 0.36 0.38 0.36 0.01 1,010 3,390 12.0 Put 0.55 0.58 0.55 0.01 362 6,146 12.5 Put 0.83 0.87 0.91 0.10 61 2,643 13.0 Put 1.19 1.24 1.16 0.01 86 302 13.5 Put 1.57 1.76 1.63 0.08 8 131 14.0 Put 2.06 2.19 2.03 0.01 2 154 14.5 Put 2.46 2.69 2.21 -0.29 0 11 15.0 Put 3.00 3.15 3.06 0.07 126 25 15.5 Put 3.45 3.70 4.05 0.56 0 214 16.0 Put 3.95 4.25 4.00 0.01 0 47 16.5 Put 4.50 4.70 4.85 0.37 0 26 17.0 Put 5.00 5.20 5.00 0.02 0 1 17.5 Put 5.40 5.80 5.52 0.04 0 6 18.0 Put 5.95 6.25 6.15 0.17 1 3 18.5 Put 6.40 6.80 5.52 -0.96 0 2 19.0 Put 6.95 7.20 0.00 0.00 0 0 20.0 Put 7.95 8.35 8.28 0.30 0 5 21.0 Put 9.00 9.20 8.57 -0.40 0 0 22.0 Put 9.95 10.15 0.00 0.00 0 0 23.0 Put 10.95 11.25 10.59 -0.38 0 0 24.0 Put 11.95 12.25 0.00 0.00 0 0 25.0 Put 12.95 13.25 12.87 -0.09 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.05 7.42 0.37 0 0 6.0 Call 5.90 6.05 0.00 0.00 0 0 7.0 Call 4.85 5.10 0.00 0.00 0 0 7.5 Call 4.40 4.55 0.00 0.00 0 0 8.0 Call 3.90 4.05 0.00 0.00 0 0 8.5 Call 3.45 3.60 0.00 0.00 0 0 9.0 Call 2.89 3.10 0.00 0.00 0 0 9.5 Call 2.54 2.63 0.00 0.00 0 0 10.0 Call 2.05 2.16 2.02 -0.19 1 0 10.5 Call 1.63 1.74 1.60 -0.18 10 0 11.0 Call 1.27 1.36 1.34 -0.05 14 47 11.5 Call 0.95 1.00 0.99 -0.05 100 287 12.0 Call 0.66 0.71 0.68 -0.06 563 545 12.5 Call 0.44 0.49 0.44 -0.06 67 166 13.0 Call 0.28 0.32 0.29 -0.05 25 1,004 13.5 Call 0.18 0.21 0.19 -0.03 6 554 14.0 Call 0.11 0.13 0.09 -0.05 13 320 14.5 Call 0.07 0.09 0.09 0.00 5 147 15.0 Call 0.05 0.06 0.06 0.00 1 198 15.5 Call 0.03 0.05 0.04 0.00 0 35 16.0 Call 0.02 0.04 0.03 0.00 252 35 16.5 Call 0.02 0.03 0.03 0.01 5 38 17.0 Call 0.02 0.03 0.02 0.01 0 3 17.5 Call 0.01 0.02 0.02 0.01 1 34 18.0 Call 0.00 0.03 0.02 0.01 1 9 19.0 Call 0.02 0.03 0.07 0.07 0 6 20.0 Call 0.00 0.03 0.02 0.02 1 0 21.0 Call 0.00 0.03 0.02 0.02 1 0 22.0 Call 0.00 0.03 0.02 0.02 1 0 23.0 Call 0.00 0.03 0.02 0.02 1 0 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.03 0.04 0.03 0.00 0 3 7.5 Put 0.04 0.05 0.05 0.01 5 52 8.0 Put 0.05 0.07 0.06 0.00 0 108 8.5 Put 0.07 0.09 0.07 -0.01 0 33 9.0 Put 0.10 0.12 0.11 0.01 0 910 9.5 Put 0.13 0.15 0.14 0.00 10 325 10.0 Put 0.19 0.21 0.19 0.00 456 1,702 10.5 Put 0.26 0.29 0.30 0.05 404 934 11.0 Put 0.38 0.41 0.39 0.03 4,602 10,639 11.5 Put 0.54 0.56 0.57 0.05 876 1,766 12.0 Put 0.74 0.78 0.76 0.04 568 3,054 12.5 Put 1.00 1.06 1.06 0.08 260 1,759 13.0 Put 1.34 1.41 1.60 0.28 2 412 13.5 Put 1.73 1.80 1.75 0.06 17 318 14.0 Put 2.16 2.27 2.15 0.03 0 68 14.5 Put 2.61 2.74 3.12 0.55 0 10 15.0 Put 3.00 3.20 3.29 0.25 0 21 15.5 Put 3.55 3.65 0.00 0.00 0 0 16.0 Put 4.00 4.15 4.30 0.30 0 2 16.5 Put 4.50 4.65 0.00 0.00 0 0 17.0 Put 4.95 5.15 5.30 0.32 0 18 17.5 Put 5.45 5.65 5.86 0.38 0 0 18.0 Put 5.95 6.20 5.62 -0.36 0 7 19.0 Put 6.95 7.20 6.30 -0.67 0 0 20.0 Put 7.95 8.15 8.34 0.37 0 1 21.0 Put 8.95 9.15 0.00 0.00 0 0 22.0 Put 9.95 10.20 0.00 0.00 0 0 23.0 Put 10.95 11.15 11.70 0.74 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 21 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.00 0.00 0.00 0 0 2.0 Call 9.90 10.00 0.00 0.00 0 0 3.0 Call 8.90 9.00 0.00 0.00 0 0 4.0 Call 7.85 8.10 8.38 0.33 0 2 5.0 Call 6.90 7.05 0.00 0.00 0 0 6.0 Call 5.90 6.05 0.00 0.00 0 0 7.0 Call 4.90 5.05 4.70 -0.38 0 76 7.5 Call 4.45 4.55 0.00 0.00 0 0 8.0 Call 3.95 4.05 4.12 0.02 0 360 8.5 Call 3.50 3.60 3.30 -0.33 1 0 9.0 Call 3.05 3.15 2.89 -0.28 0 9 9.5 Call 2.58 2.67 2.44 -0.27 0 6 10.0 Call 2.16 2.26 1.95 -0.34 0 77 10.5 Call 1.78 1.84 1.63 -0.25 0 27 11.0 Call 1.42 1.46 1.36 -0.14 6 648 11.5 Call 1.09 1.14 1.10 -0.07 8 705 12.0 Call 0.81 0.85 0.82 -0.06 290 1,512 12.5 Call 0.58 0.61 0.60 -0.05 289 856 13.0 Call 0.41 0.43 0.43 -0.02 35 2,464 13.5 Call 0.28 0.30 0.28 -0.05 8 1,538 14.0 Call 0.19 0.21 0.18 -0.05 118 3,077 14.5 Call 0.13 0.14 0.13 -0.02 5 188 15.0 Call 0.09 0.10 0.09 -0.01 125 2,566 15.5 Call 0.06 0.08 0.06 -0.01 0 15 16.0 Call 0.04 0.06 0.05 -0.01 5 1,457 16.5 Call 0.03 0.05 0.06 0.02 0 90 17.0 Call 0.03 0.04 0.01 -0.02 50 643 17.5 Call 0.02 0.03 0.05 0.03 0 4 18.0 Call 0.02 0.03 0.03 0.02 0 538 19.0 Call 0.01 0.03 0.04 0.03 0 159 20.0 Call 0.00 0.03 0.02 0.02 205 514 21.0 Call 0.00 0.03 0.01 0.01 1 77 22.0 Call 0.00 0.03 0.02 0.02 1 139 23.0 Call 0.00 0.03 0.02 0.02 1 6 24.0 Call 0.00 0.03 0.02 0.02 1 6 25.0 Call 0.00 0.03 0.02 0.02 1 11 26.0 Call 0.00 0.03 0.02 0.02 17 12 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.02 0.00 0 14 5.0 Put 0.01 0.03 0.02 -0.01 0 352 6.0 Put 0.03 0.04 0.03 -0.01 0 847 7.0 Put 0.05 0.07 0.06 0.01 100 614 7.5 Put 0.06 0.08 0.08 0.01 80 497 8.0 Put 0.09 0.10 0.09 0.01 773 1,444 8.5 Put 0.12 0.13 0.11 0.00 0 531 9.0 Put 0.16 0.17 0.16 0.01 11 5,276 9.5 Put 0.21 0.23 0.22 0.03 150 1,321 10.0 Put 0.28 0.30 0.28 0.01 517 10,686 10.5 Put 0.38 0.40 0.38 0.02 2,253 3,216 11.0 Put 0.51 0.54 0.52 0.04 3,043 4,432 11.5 Put 0.68 0.71 0.71 0.06 357 5,484 12.0 Put 0.90 0.93 0.90 0.04 995 9,816 12.5 Put 1.16 1.20 1.23 0.10 79 384 13.0 Put 1.48 1.52 1.50 0.07 2,730 13,948 13.5 Put 1.85 1.89 1.90 0.09 10 31 14.0 Put 2.23 2.31 2.30 0.09 6 972 14.5 Put 2.68 2.74 2.35 -0.28 0 3 15.0 Put 3.15 3.20 3.20 0.11 1 264 15.5 Put 3.45 3.85 3.95 0.40 0 1 16.0 Put 4.05 4.20 4.03 -0.01 0 19 16.5 Put 4.55 4.70 4.88 0.36 0 1 17.0 Put 5.05 5.15 5.05 0.04 0 141 17.5 Put 5.55 5.70 5.70 0.20 0 20 18.0 Put 6.00 6.15 6.42 0.43 1 18 19.0 Put 7.00 7.15 6.63 -0.35 0 10 20.0 Put 8.00 8.15 7.97 -0.01 0 91 21.0 Put 9.00 9.15 9.38 0.41 0 8 22.0 Put 10.00 10.15 9.61 -0.36 0 20 23.0 Put 10.95 11.15 11.32 0.35 0 12 24.0 Put 12.00 12.15 12.08 0.11 0 6 25.0 Put 13.00 13.15 13.38 0.42 0 26 26.0 Put 13.95 14.20 14.28 0.32 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.15 0.00 0.00 0 0 6.5 Call 5.35 5.65 0.00 0.00 0 0 7.0 Call 4.90 5.10 0.00 0.00 0 0 7.5 Call 4.40 4.65 0.00 0.00 0 0 8.0 Call 3.95 4.15 3.92 -0.22 1 0 8.5 Call 3.45 3.70 0.00 0.00 0 0 9.0 Call 3.05 3.20 2.74 -0.48 0 2 9.5 Call 2.65 2.77 3.25 0.47 0 1 10.0 Call 2.22 2.39 0.00 0.00 0 0 10.5 Call 1.87 1.95 2.10 0.14 0 2 11.0 Call 1.50 1.57 1.60 0.00 0 1 11.5 Call 1.20 1.26 1.21 -0.06 7 219 12.0 Call 0.93 0.98 0.96 -0.03 100 738 12.5 Call 0.68 0.75 0.69 -0.06 503 335 13.0 Call 0.49 0.56 0.55 -0.01 144 140 13.5 Call 0.37 0.43 0.39 -0.03 26 233 14.0 Call 0.27 0.32 0.28 -0.03 19 95 14.5 Call 0.19 0.23 0.22 0.00 0 211 15.0 Call 0.14 0.18 0.13 -0.04 14 127 15.5 Call 0.08 0.14 0.09 -0.04 13 17 16.0 Call 0.06 0.12 0.11 0.01 0 230 16.5 Call 0.04 0.10 0.09 0.02 0 17 17.0 Call 0.05 0.07 0.09 0.03 0 15 17.5 Call 0.03 0.06 0.11 0.05 0 96 18.0 Call 0.02 0.06 0.04 -0.01 0 11 19.0 Call 0.02 0.05 0.02 -0.02 0 55 20.0 Call 0.02 0.03 0.02 -0.01 76 31 21.0 Call 0.02 0.03 0.03 0.00 0 0 22.0 Call 0.00 0.03 0.03 0.01 1 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.03 0.00 0 1 6.5 Put 0.02 0.11 0.00 0.00 0 0 7.0 Put 0.04 0.12 0.11 0.03 0 30 7.5 Put 0.08 0.12 0.11 0.01 0 397 8.0 Put 0.11 0.15 0.12 0.00 100 738 8.5 Put 0.15 0.19 0.20 0.04 0 11 9.0 Put 0.21 0.23 0.21 0.01 5 81 9.5 Put 0.28 0.30 0.32 0.05 0 42 10.0 Put 0.38 0.39 0.38 0.04 39 905 10.5 Put 0.48 0.51 0.49 0.05 20 226 11.0 Put 0.60 0.65 0.64 0.05 1 357 11.5 Put 0.77 0.84 0.87 0.11 49 431 12.0 Put 0.99 1.07 1.04 0.06 93 294 12.5 Put 1.28 1.34 1.30 0.06 1 282 13.0 Put 1.59 1.65 1.54 -0.01 0 187 13.5 Put 1.91 2.01 2.00 0.10 1 6 14.0 Put 2.31 2.41 2.36 0.07 64 110 14.5 Put 2.71 2.89 3.08 0.37 0 46 15.0 Put 3.15 3.30 3.18 0.03 5 53 15.5 Put 3.55 3.80 2.54 -1.06 0 1 16.0 Put 4.00 4.30 4.60 0.53 0 25 16.5 Put 4.50 4.75 4.80 0.25 0 1 17.0 Put 5.00 5.25 5.43 0.39 0 4 17.5 Put 5.40 5.80 5.83 0.30 0 11 18.0 Put 5.95 6.25 6.61 0.59 0 1 19.0 Put 6.95 7.25 7.16 0.15 0 1 20.0 Put 7.95 8.25 0.00 0.00 0 0 21.0 Put 8.95 9.20 8.60 -0.39 0 1 22.0 Put 9.90 10.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.80 7.15 0.00 0.00 0 0 6.5 Call 5.35 5.60 0.00 0.00 0 0 7.0 Call 4.90 5.15 0.00 0.00 0 0 7.5 Call 4.45 4.65 0.00 0.00 0 0 8.0 Call 3.95 4.25 0.00 0.00 0 0 8.5 Call 3.55 3.70 0.00 0.00 0 0 9.0 Call 3.10 3.25 0.00 0.00 0 0 9.5 Call 2.69 2.86 0.00 0.00 0 0 10.0 Call 2.32 2.40 2.07 -0.37 0 1 10.5 Call 1.94 2.04 0.00 0.00 0 0 11.0 Call 1.57 1.67 1.52 -0.18 0 1 11.5 Call 1.27 1.36 1.22 -0.17 0 6 12.0 Call 1.03 1.10 0.98 -0.13 4 1,121 12.5 Call 0.78 0.87 0.75 -0.12 1 47 13.0 Call 0.62 0.68 0.62 -0.05 3 1,113 13.5 Call 0.47 0.53 0.43 -0.10 0 10 14.0 Call 0.35 0.41 0.39 -0.01 0 38 14.5 Call 0.27 0.32 0.38 0.08 0 43 15.0 Call 0.20 0.23 0.20 -0.04 1 14 15.5 Call 0.15 0.19 0.21 0.03 0 2 16.0 Call 0.11 0.15 0.18 0.04 0 4 16.5 Call 0.08 0.13 0.00 0.00 0 0 17.0 Call 0.06 0.10 0.09 0.00 0 1 17.5 Call 0.05 0.09 0.00 0.00 0 0 18.0 Call 0.01 0.14 0.00 0.00 0 0 19.0 Call 0.02 0.12 0.00 0.00 0 0 20.0 Call 0.02 0.11 0.00 0.00 0 0 21.0 Call 0.02 0.11 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.02 0.01 1 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.07 0.00 0.00 0 0 6.5 Put 0.03 0.12 0.00 0.00 0 0 7.0 Put 0.08 0.13 0.10 0.00 0 2 7.5 Put 0.11 0.15 0.15 0.03 0 1 8.0 Put 0.14 0.19 0.17 0.01 0 186 8.5 Put 0.19 0.23 0.28 0.08 0 10 9.0 Put 0.25 0.30 0.25 0.00 0 214 9.5 Put 0.33 0.37 0.38 0.05 350 420 10.0 Put 0.44 0.47 0.44 0.01 74 389 10.5 Put 0.55 0.60 0.63 0.09 6 47 11.0 Put 0.70 0.75 0.88 0.19 0 49 11.5 Put 0.87 0.95 1.02 0.14 6 128 12.0 Put 1.10 1.18 1.17 0.07 1 50 12.5 Put 1.38 1.46 1.36 0.00 0 6 13.0 Put 1.69 1.78 1.86 0.20 0 45 13.5 Put 2.02 2.14 2.15 0.13 0 3 14.0 Put 2.40 2.51 0.00 0.00 0 0 14.5 Put 2.83 2.92 0.00 0.00 0 0 15.0 Put 3.20 3.40 3.40 0.18 1 1 15.5 Put 3.65 3.80 0.00 0.00 0 0 16.0 Put 4.15 4.30 4.20 0.08 2 0 16.5 Put 4.55 4.80 0.00 0.00 0 0 17.0 Put 5.00 5.25 0.00 0.00 0 0 17.5 Put 5.45 5.80 6.08 0.53 0 6 18.0 Put 5.95 6.30 0.00 0.00 0 0 19.0 Put 6.90 7.25 0.00 0.00 0 0 20.0 Put 7.95 8.25 8.09 0.09 10 10 21.0 Put 8.90 9.25 0.00 0.00 0 0 22.0 Put 9.95 10.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 42 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.90 5.15 0.00 0.00 0 0 7.5 Call 4.45 4.70 0.00 0.00 0 0 8.0 Call 4.00 4.20 0.00 0.00 0 0 8.5 Call 3.55 3.80 0.00 0.00 0 0 9.0 Call 3.15 3.35 0.00 0.00 0 0 9.5 Call 2.73 2.91 0.00 0.00 0 0 10.0 Call 2.34 2.50 0.00 0.00 0 0 10.5 Call 2.00 2.11 0.00 0.00 0 0 11.0 Call 1.68 1.76 0.00 0.00 0 0 11.5 Call 1.38 1.47 0.00 0.00 0 0 12.0 Call 1.12 1.20 0.00 0.00 0 0 12.5 Call 0.90 0.98 0.00 0.00 0 0 13.0 Call 0.71 0.78 0.00 0.00 0 0 13.5 Call 0.56 0.64 0.00 0.00 0 0 14.0 Call 0.42 0.51 0.49 0.00 1 0 14.5 Call 0.33 0.39 0.00 0.00 0 0 15.0 Call 0.26 0.31 0.00 0.00 0 0 15.5 Call 0.20 0.24 0.00 0.00 0 0 16.0 Call 0.15 0.20 0.00 0.00 0 0 16.5 Call 0.13 0.18 0.00 0.00 0 0 17.0 Call 0.10 0.15 0.00 0.00 0 0 Strike 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.09 0.14 0.00 0.00 0 0 7.5 Put 0.13 0.18 0.00 0.00 0 0 8.0 Put 0.18 0.22 0.00 0.00 0 0 8.5 Put 0.23 0.28 0.26 0.00 2 0 9.0 Put 0.30 0.34 0.32 0.00 1 0 9.5 Put 0.36 0.43 0.00 0.00 0 0 10.0 Put 0.47 0.55 0.00 0.00 0 0 10.5 Put 0.61 0.68 0.75 0.00 1 0 11.0 Put 0.78 0.85 0.00 0.00 0 0 11.5 Put 0.99 1.05 0.00 0.00 0 0 12.0 Put 1.21 1.29 1.30 0.00 10 0 12.5 Put 1.48 1.57 0.00 0.00 0 0 13.0 Put 1.79 1.88 0.00 0.00 0 0 13.5 Put 2.13 2.23 0.00 0.00 0 0 14.0 Put 2.47 2.60 2.64 0.00 1 0 14.5 Put 2.88 3.05 0.00 0.00 0 0 15.0 Put 3.25 3.45 0.00 0.00 0 0 15.5 Put 3.75 3.90 0.00 0.00 0 0 16.0 Put 4.20 4.35 0.00 0.00 0 0 16.5 Put 4.65 4.80 0.00 0.00 0 0 17.0 Put 5.05 5.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 49 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.05 0.00 0.00 0 0 2.0 Call 9.85 10.05 0.00 0.00 0 0 3.0 Call 8.85 9.05 9.13 0.08 0 1 4.0 Call 7.90 8.05 0.00 0.00 0 0 5.0 Call 6.90 7.05 0.00 0.00 0 0 6.0 Call 5.90 6.05 5.75 -0.36 0 2 7.0 Call 4.95 5.15 4.66 -0.49 0 1 8.0 Call 4.05 4.20 3.90 -0.34 0 40 9.0 Call 3.20 3.35 2.97 -0.40 10 33 10.0 Call 2.43 2.52 2.35 -0.23 0 115 11.0 Call 1.77 1.84 1.78 -0.10 11 317 12.0 Call 1.22 1.27 1.25 -0.05 82 3,835 13.0 Call 0.81 0.86 0.86 -0.03 283 2,896 14.0 Call 0.52 0.57 0.53 -0.04 19 1,175 15.0 Call 0.33 0.38 0.36 -0.01 5 1,625 16.0 Call 0.21 0.25 0.21 -0.02 16 1,461 17.0 Call 0.13 0.18 0.15 0.00 8 1,577 18.0 Call 0.08 0.13 0.11 0.00 10 719 19.0 Call 0.07 0.10 0.09 0.01 0 52 20.0 Call 0.04 0.07 0.05 -0.02 0 998 21.0 Call 0.03 0.06 0.07 0.01 0 7 22.0 Call 0.03 0.05 0.11 0.06 0 7 23.0 Call 0.02 0.07 0.03 -0.02 0 43 24.0 Call 0.02 0.07 0.03 -0.01 0 1 25.0 Call 0.02 0.07 0.03 -0.01 0 5 26.0 Call 0.02 0.07 0.03 0.00 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.04 0.00 0.00 0 0 3.0 Put 0.00 0.05 0.03 0.00 0 1 4.0 Put 0.01 0.08 0.04 -0.01 0 144 5.0 Put 0.03 0.08 0.08 0.01 1 70 6.0 Put 0.08 0.11 0.11 0.01 6 241 7.0 Put 0.14 0.17 0.15 0.00 1 1,255 8.0 Put 0.22 0.26 0.24 0.01 16 1,665 9.0 Put 0.36 0.39 0.38 0.02 114 626 10.0 Put 0.58 0.60 0.59 0.02 4,265 5,430 11.0 Put 0.89 0.94 0.92 0.05 1,614 1,627 12.0 Put 1.31 1.39 1.37 0.08 402 1,978 13.0 Put 1.91 1.97 1.95 0.07 30 1,100 14.0 Put 2.59 2.68 2.71 0.15 2 1,641 15.0 Put 3.35 3.50 3.38 0.03 5 1,531 16.0 Put 4.25 4.40 4.22 0.01 0 32 17.0 Put 5.15 5.30 5.17 0.04 0 43 18.0 Put 6.10 6.25 6.48 0.40 1 27 19.0 Put 7.10 7.25 7.15 0.10 0 23 20.0 Put 8.05 8.20 8.00 -0.03 0 34 21.0 Put 9.05 9.20 9.35 0.33 0 5 22.0 Put 10.00 10.20 9.85 -0.16 0 4 23.0 Put 10.95 11.20 10.95 -0.05 0 2 24.0 Put 12.00 12.15 12.08 0.08 0 5 25.0 Put 13.00 13.15 13.28 0.29 0 28 26.0 Put 14.00 14.20 14.30 0.32 6 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 77 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 11.05 18.50 7.45 0 0 2.0 Call 9.85 10.05 0.00 0.00 0 0 3.0 Call 8.85 9.05 0.00 0.00 0 0 4.0 Call 7.90 8.05 0.00 0.00 0 0 5.0 Call 6.90 7.05 7.45 0.37 0 22 6.0 Call 5.95 6.10 5.95 -0.19 0 17 7.0 Call 5.05 5.20 5.05 -0.17 0 18 8.0 Call 4.20 4.30 4.23 -0.10 0 12 9.0 Call 3.40 3.50 3.15 -0.37 0 65 10.0 Call 2.68 2.76 2.73 -0.05 1 158 11.0 Call 2.05 2.13 2.10 -0.05 11 2,108 12.0 Call 1.55 1.59 1.54 -0.08 41 1,007 13.0 Call 1.12 1.18 1.12 -0.06 2 1,216 14.0 Call 0.81 0.86 0.82 -0.04 27 1,472 15.0 Call 0.58 0.63 0.62 -0.01 206 28,093 16.0 Call 0.42 0.46 0.45 -0.01 23 2,534 17.0 Call 0.30 0.34 0.32 0.00 73 1,523 18.0 Call 0.22 0.25 0.25 0.00 1 3,085 19.0 Call 0.16 0.20 0.17 -0.01 0 2,361 20.0 Call 0.13 0.17 0.15 0.00 12 3,185 21.0 Call 0.10 0.13 0.12 0.00 0 846 22.0 Call 0.08 0.11 0.10 0.01 0 633 23.0 Call 0.07 0.10 0.11 0.02 0 492 24.0 Call 0.05 0.08 0.10 0.02 0 378 25.0 Call 0.04 0.07 0.09 0.01 0 878 26.0 Call 0.04 0.06 0.11 0.04 0 124 27.0 Call 0.03 0.06 0.06 0.00 0 453 28.0 Call 0.03 0.05 0.03 -0.03 25 551 29.0 Call 0.03 0.05 0.05 0.00 0 323 30.0 Call 0.02 0.05 0.05 0.00 0 1,725 31.0 Call 0.02 0.04 0.11 0.06 0 608 32.0 Call 0.02 0.05 0.05 0.01 0 94 33.0 Call 0.02 0.04 0.10 0.06 0 375 34.0 Call 0.02 0.04 0.11 0.08 0 239 35.0 Call 0.02 0.04 0.03 0.00 0 860 36.0 Call 0.01 0.04 0.47 0.44 0 224 37.0 Call 0.02 0.03 0.04 0.02 0 128 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 0.00 0 40 2.0 Put 0.00 0.07 0.01 -0.02 0 585 3.0 Put 0.00 0.08 0.05 0.01 0 135 4.0 Put 0.01 0.11 0.10 0.04 0 692 5.0 Put 0.07 0.11 0.10 0.01 20 2,955 6.0 Put 0.14 0.18 0.17 0.01 0 3,858 7.0 Put 0.23 0.27 0.27 0.03 5 5,525 8.0 Put 0.36 0.41 0.40 0.04 20 2,055 9.0 Put 0.55 0.60 0.62 0.06 20 3,690 10.0 Put 0.85 0.88 0.89 0.08 341 32,301 11.0 Put 1.19 1.24 1.21 0.04 114 2,202 12.0 Put 1.66 1.72 1.68 0.04 163 3,098 13.0 Put 2.26 2.30 2.30 0.09 291 7,044 14.0 Put 2.92 2.99 3.05 0.18 18 2,835 15.0 Put 3.65 3.80 3.81 0.17 4 1,734 16.0 Put 4.50 4.60 4.98 0.52 0 1,016 17.0 Put 5.35 5.50 5.58 0.26 0 639 18.0 Put 6.15 6.70 6.24 0.00 0 1,049 19.0 Put 7.10 7.65 6.83 -0.34 0 453 20.0 Put 8.00 8.45 8.50 0.37 0 961 21.0 Put 9.00 9.60 9.15 0.05 0 345 22.0 Put 9.95 10.60 9.69 -0.37 0 667 23.0 Put 10.90 11.55 10.50 -0.55 0 232 24.0 Put 11.90 12.55 12.03 -0.01 0 450 25.0 Put 12.90 13.55 13.29 0.26 0 276 26.0 Put 13.85 14.55 11.56 -2.46 0 87 27.0 Put 14.85 15.55 15.27 0.25 8 80 28.0 Put 15.85 16.55 15.20 -0.81 0 71 29.0 Put 16.85 17.50 16.97 -0.03 0 135 30.0 Put 17.85 18.55 18.30 0.30 1 23 31.0 Put 18.85 19.50 17.23 -1.76 0 108 32.0 Put 19.85 20.55 20.45 0.47 0 90 33.0 Put 20.85 21.50 21.13 0.15 0 18 34.0 Put 21.85 22.50 22.00 0.03 0 51 35.0 Put 22.85 23.50 22.55 -0.42 0 29 36.0 Put 23.85 24.50 23.66 -0.30 0 23 37.0 Put 24.85 25.50 24.40 -0.56 0 45 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 91 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 7.25 6.45 -0.64 0 7 6.0 Call 5.90 6.25 0.00 0.00 0 0 7.0 Call 5.00 5.35 4.80 -0.44 0 1 8.0 Call 4.25 4.45 5.35 0.97 0 11 9.0 Call 3.45 3.60 4.50 0.90 0 62 10.0 Call 2.73 2.90 2.60 -0.29 0 31 11.0 Call 2.15 2.25 2.20 -0.06 50 119 12.0 Call 1.66 1.72 1.68 -0.05 496 559 13.0 Call 1.25 1.33 1.49 0.17 0 680 14.0 Call 0.89 0.99 0.97 -0.01 17 463 15.0 Call 0.69 0.75 0.68 -0.06 100 410 16.0 Call 0.50 0.56 0.51 -0.05 0 286 17.0 Call 0.38 0.43 0.44 0.02 0 852 18.0 Call 0.27 0.33 0.32 0.00 0 152 19.0 Call 0.22 0.26 0.28 0.04 0 320 20.0 Call 0.18 0.21 0.20 0.00 1 382 21.0 Call 0.14 0.17 0.18 0.02 0 301 22.0 Call 0.11 0.16 0.13 0.00 0 207 23.0 Call 0.09 0.12 0.21 0.10 0 168 24.0 Call 0.08 0.12 0.13 0.04 0 221 25.0 Call 0.07 0.10 0.08 -0.01 4 336 26.0 Call 0.06 0.09 0.07 -0.01 11 217 27.0 Call 0.06 0.09 0.09 0.01 0 323 28.0 Call 0.05 0.09 0.06 -0.01 0 159 29.0 Call 0.05 0.07 0.30 0.23 0 211 30.0 Call 0.04 0.07 0.06 -0.01 0 355 31.0 Call 0.04 0.06 0.26 0.20 0 209 32.0 Call 0.04 0.06 0.06 0.00 0 224 33.0 Call 0.03 0.06 0.24 0.19 0 42 34.0 Call 0.02 0.06 0.17 0.12 0 460 35.0 Call 0.02 0.06 0.08 0.03 0 269 36.0 Call 0.02 0.05 0.05 0.01 0 361 37.0 Call 0.02 0.04 0.04 0.00 1 278 38.0 Call 0.02 0.05 0.07 0.03 0 565 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.17 0.14 0.03 0 134 6.0 Put 0.15 0.21 0.22 0.05 0 51 7.0 Put 0.26 0.32 0.29 0.01 0 150 8.0 Put 0.40 0.48 0.55 0.13 0 371 9.0 Put 0.65 0.69 0.70 0.05 3 516 10.0 Put 0.93 0.99 0.98 0.05 6,629 21,801 11.0 Put 1.32 1.38 1.35 0.05 4 745 12.0 Put 1.77 1.86 1.77 0.00 0 1,080 13.0 Put 2.36 2.45 2.46 0.11 2 618 14.0 Put 2.98 3.15 3.10 0.09 0 356 15.0 Put 3.70 3.90 3.92 0.16 0 1,051 16.0 Put 4.60 4.70 4.20 -0.37 0 1,147 17.0 Put 5.45 5.60 5.80 0.38 0 186 18.0 Put 6.20 6.75 6.27 -0.04 0 535 19.0 Put 7.10 7.70 7.20 -0.04 0 298 20.0 Put 8.05 8.65 6.85 -1.33 0 181 21.0 Put 9.00 9.65 7.75 -1.39 0 520 22.0 Put 9.95 10.60 10.27 0.17 0 1,057 23.0 Put 10.95 11.60 10.60 -0.48 0 618 24.0 Put 11.90 12.60 11.25 -0.81 0 161 25.0 Put 12.90 13.55 12.25 -0.80 0 711 26.0 Put 13.90 14.55 13.00 -1.04 0 66 27.0 Put 14.85 15.55 15.40 0.37 0 147 28.0 Put 15.85 16.55 11.45 -4.57 0 47 29.0 Put 16.85 17.55 16.07 -0.95 0 172 30.0 Put 17.85 18.55 18.25 0.24 2 105 31.0 Put 18.85 19.55 19.32 0.32 0 5 32.0 Put 19.85 20.55 18.15 -1.85 0 72 33.0 Put 20.85 21.55 12.72 -8.27 0 260 34.0 Put 21.85 22.50 17.50 -4.48 0 193 35.0 Put 22.85 23.50 21.35 -1.63 0 3 36.0 Put 23.80 24.50 17.10 -6.87 0 16 37.0 Put 24.80 25.50 24.50 -0.47 0 10 38.0 Put 25.80 26.50 25.30 -0.67 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 112 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 11.05 10.92 -0.13 0 1 2.0 Call 9.85 10.05 9.89 -0.16 0 0 3.0 Call 8.85 9.05 9.11 0.06 0 1 4.0 Call 7.85 8.05 8.15 0.08 0 0 5.0 Call 6.90 7.10 6.95 -0.17 0 28 6.0 Call 6.00 6.20 5.70 -0.48 0 1,114 7.0 Call 5.15 5.30 4.95 -0.35 0 491 8.0 Call 4.35 4.45 4.35 -0.13 0 510 9.0 Call 3.55 3.70 3.35 -0.37 9 74 10.0 Call 2.90 3.00 3.05 0.02 0 1,242 11.0 Call 2.32 2.42 2.19 -0.25 2 1,204 12.0 Call 1.83 1.94 1.89 -0.05 46 934 13.0 Call 1.42 1.52 1.48 -0.01 32 604 14.0 Call 1.11 1.20 1.10 -0.07 43 1,198 15.0 Call 0.86 0.93 0.86 -0.05 210 1,689 16.0 Call 0.67 0.73 0.67 -0.05 40 550 17.0 Call 0.52 0.59 0.52 -0.05 2 1,550 18.0 Call 0.41 0.46 0.44 -0.01 0 1,746 19.0 Call 0.33 0.38 0.32 -0.05 0 1,119 20.0 Call 0.26 0.31 0.29 0.00 4 3,211 21.0 Call 0.21 0.27 0.25 0.01 0 876 22.0 Call 0.16 0.22 0.21 0.00 0 652 23.0 Call 0.14 0.20 0.18 0.00 0 996 24.0 Call 0.12 0.18 0.14 -0.01 1 1,130 25.0 Call 0.10 0.16 0.11 -0.02 3 3,109 26.0 Call 0.09 0.13 0.11 0.00 0 859 27.0 Call 0.07 0.13 0.11 0.01 0 399 28.0 Call 0.06 0.13 0.08 -0.01 0 842 29.0 Call 0.06 0.12 0.14 0.06 0 177 30.0 Call 0.05 0.10 0.06 -0.02 1 3,999 31.0 Call 0.04 0.10 0.07 0.00 0 677 32.0 Call 0.05 0.10 0.13 0.07 0 325 33.0 Call 0.04 0.10 0.07 0.02 0 311 34.0 Call 0.03 0.09 0.08 0.04 0 865 35.0 Call 0.03 0.08 0.06 0.03 0 1,249 36.0 Call 0.03 0.09 0.07 0.04 0 356 37.0 Call 0.02 0.08 0.05 0.03 0 328 38.0 Call 0.02 0.07 0.05 0.03 0 370 39.0 Call 0.02 0.08 0.07 0.05 0 239 40.0 Call 0.02 0.06 0.03 0.01 0 2,916 41.0 Call 0.02 0.06 0.11 0.10 0 640 42.0 Call 0.02 0.08 0.06 0.05 0 688 43.0 Call 0.01 0.08 0.07 0.06 0 1,031 44.0 Call 0.02 0.05 0.04 0.03 0 2,483 45.0 Call 0.02 0.05 0.02 0.01 8 3,901 46.0 Call 0.01 0.05 0.10 0.09 0 572 47.0 Call 0.02 0.05 0.08 0.07 0 62 48.0 Call 0.02 0.07 0.04 0.04 0 750 49.0 Call 0.02 0.07 0.91 0.91 0 98 50.0 Call 0.01 0.05 0.08 0.08 0 2,262 51.0 Call 0.01 0.05 0.04 0.04 0 393 52.0 Call 0.02 0.07 0.06 0.06 0 328 53.0 Call 0.01 0.05 0.06 0.06 0 232 54.0 Call 0.02 0.05 0.37 0.37 0 164 55.0 Call 0.02 0.07 0.11 0.11 0 555 56.0 Call 0.02 0.07 0.18 0.18 0 293 57.0 Call 0.02 0.07 0.05 0.05 0 204 58.0 Call 0.02 0.05 0.04 0.04 0 415 59.0 Call 0.02 0.07 0.05 0.05 0 244 60.0 Call 0.01 0.07 0.02 0.02 0 3,799 61.0 Call 0.02 0.05 0.04 0.04 0 294 62.0 Call 0.02 0.07 0.05 0.05 0 367 63.0 Call 0.02 0.07 0.05 0.05 0 574 64.0 Call 0.02 0.07 0.05 0.05 0 548 65.0 Call 0.02 0.05 0.02 0.02 0 7,330 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 -0.01 0 5,188 2.0 Put 0.00 0.04 0.02 -0.03 0 746 3.0 Put 0.02 0.07 0.06 -0.01 0 280 4.0 Put 0.06 0.14 0.09 0.00 0 1,772 5.0 Put 0.13 0.20 0.16 0.00 0 1,485 6.0 Put 0.23 0.27 0.25 0.02 29 3,991 7.0 Put 0.36 0.40 0.38 0.02 72 5,866 8.0 Put 0.52 0.58 0.51 -0.03 28 2,676 9.0 Put 0.78 0.83 0.83 0.05 26 4,441 10.0 Put 1.10 1.15 1.17 0.09 73 7,901 11.0 Put 1.51 1.56 1.53 0.04 168 3,592 12.0 Put 2.00 2.07 2.03 0.04 29 1,808 13.0 Put 2.56 2.66 2.56 0.03 5 1,914 14.0 Put 3.20 3.35 3.25 0.05 1 3,409 15.0 Put 3.95 4.15 4.07 0.14 102 1,645 16.0 Put 4.65 5.10 5.00 0.26 0 1,837 17.0 Put 5.45 5.95 5.65 0.08 0 304 18.0 Put 6.30 6.85 6.43 -0.02 0 703 19.0 Put 7.20 7.80 7.03 -0.33 0 714 20.0 Put 8.30 8.60 8.30 0.03 1 2,299 21.0 Put 9.15 9.70 8.90 -0.32 0 756 22.0 Put 10.10 10.65 10.68 0.50 0 690 23.0 Put 11.00 11.65 11.50 0.36 0 266 24.0 Put 11.95 12.60 12.40 0.30 1 1,622 25.0 Put 12.95 13.30 13.47 0.39 0 636 26.0 Put 13.90 14.60 14.17 0.11 0 853 27.0 Put 15.00 15.30 15.03 -0.02 0 522 28.0 Put 15.90 16.55 15.70 -0.34 0 752 29.0 Put 16.85 17.55 17.42 0.40 0 39 30.0 Put 17.85 18.55 18.11 0.10 0 973 31.0 Put 18.85 19.55 18.37 -0.63 0 269 32.0 Put 19.85 20.35 20.00 0.01 1 126 33.0 Put 20.85 21.55 21.20 0.22 0 59 34.0 Put 21.85 22.55 22.21 0.24 0 98 35.0 Put 22.80 23.50 23.16 0.20 0 206 36.0 Put 23.80 24.50 24.20 0.24 0 120 37.0 Put 24.80 25.50 24.60 -0.35 0 63 38.0 Put 25.80 26.50 26.56 0.61 0 1,134 39.0 Put 26.80 27.50 26.59 -0.36 0 28 40.0 Put 27.80 28.50 28.51 0.56 0 181 41.0 Put 28.80 29.50 28.74 -0.21 0 28 42.0 Put 29.80 30.50 30.24 0.29 0 84 43.0 Put 30.80 31.50 30.05 -0.90 0 11 44.0 Put 31.80 32.50 21.05 -10.90 0 153 45.0 Put 32.80 33.50 33.41 0.46 0 177 46.0 Put 33.80 34.50 34.30 0.35 0 0 47.0 Put 34.80 35.50 35.05 0.10 0 0 48.0 Put 35.80 36.50 21.50 -14.45 0 0 49.0 Put 36.80 37.50 25.85 -11.10 0 1 50.0 Put 37.80 38.50 37.55 -0.40 0 52 51.0 Put 38.75 39.50 28.85 -10.10 0 10 52.0 Put 39.80 40.50 26.50 -13.45 0 0 53.0 Put 40.90 41.50 27.50 -13.45 0 0 54.0 Put 41.90 42.50 28.35 -13.60 0 0 55.0 Put 42.80 43.50 29.30 -13.65 0 0 56.0 Put 43.90 44.50 37.00 -6.95 0 0 57.0 Put 44.75 45.50 32.40 -12.55 0 0 58.0 Put 45.85 46.50 0.00 0.00 0 0 59.0 Put 46.90 47.50 34.20 -12.75 0 0 60.0 Put 47.80 48.50 44.90 -3.05 0 1,726 61.0 Put 48.90 49.50 46.05 -2.90 0 481 62.0 Put 49.90 50.50 46.95 -3.00 0 285 63.0 Put 50.75 51.50 37.10 -13.85 0 2 64.0 Put 51.60 52.50 38.00 -13.95 0 0 65.0 Put 52.65 53.50 52.56 -0.39 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 168 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 11.05 0.00 0.00 0 0 2.0 Call 9.85 10.05 0.00 0.00 0 0 3.0 Call 8.85 9.05 11.32 2.26 0 1 4.0 Call 7.90 8.10 10.38 2.27 0 1 5.0 Call 6.95 7.15 0.00 0.00 0 0 6.0 Call 6.10 6.30 0.00 0.00 0 0 7.0 Call 5.30 5.45 5.08 -0.37 3 26 8.0 Call 4.55 4.70 7.45 2.76 0 1 9.0 Call 3.85 4.00 5.15 1.15 0 0 10.0 Call 3.25 3.45 3.35 -0.03 1 54 11.0 Call 2.71 2.83 2.58 -0.25 0 762 12.0 Call 2.26 2.38 2.14 -0.22 1 488 13.0 Call 1.87 1.98 1.75 -0.22 2 137 14.0 Call 1.52 1.66 1.54 -0.12 40 164 15.0 Call 1.29 1.39 1.34 -0.03 4 423 16.0 Call 1.07 1.17 1.11 -0.05 46 285 17.0 Call 0.89 0.98 0.86 -0.12 0 299 18.0 Call 0.74 0.84 0.74 -0.08 0 400 19.0 Call 0.63 0.71 0.71 0.01 0 226 20.0 Call 0.53 0.61 0.54 -0.05 0 982 21.0 Call 0.44 0.53 0.51 0.00 0 250 22.0 Call 0.38 0.46 0.41 -0.03 1 101 23.0 Call 0.34 0.40 0.36 -0.03 0 53 24.0 Call 0.27 0.35 0.37 0.04 0 4 25.0 Call 0.25 0.31 0.27 -0.03 2 341 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.03 -0.01 0 1,001 2.0 Put 0.02 0.08 0.00 0.00 0 0 3.0 Put 0.03 0.15 0.12 0.01 0 337 4.0 Put 0.14 0.22 0.16 -0.02 0 3 5.0 Put 0.24 0.29 0.22 -0.04 0 820 6.0 Put 0.38 0.43 0.42 0.04 10 645 7.0 Put 0.55 0.61 0.58 0.02 0 1,532 8.0 Put 0.81 0.86 0.84 0.04 0 1,115 9.0 Put 1.10 1.17 1.21 0.10 5 1,414 10.0 Put 1.47 1.56 1.52 0.04 100 1,448 11.0 Put 1.91 2.00 2.07 0.15 0 120 12.0 Put 2.46 2.52 2.59 0.14 2 524 13.0 Put 3.00 3.15 3.06 0.02 0 1,419 14.0 Put 3.65 3.80 3.75 0.02 25 159 15.0 Put 4.30 4.65 4.10 -0.31 0 122 16.0 Put 5.10 5.45 5.45 0.25 0 29 17.0 Put 5.90 6.30 6.15 0.15 0 21 18.0 Put 6.65 7.15 5.77 -1.06 0 482 19.0 Put 7.60 8.05 7.65 -0.05 0 152 20.0 Put 8.40 8.95 8.68 0.09 0 523 21.0 Put 9.35 9.90 9.90 0.41 0 459 22.0 Put 10.30 10.80 9.80 -0.61 0 1 23.0 Put 11.20 11.75 11.55 0.20 0 3 24.0 Put 12.15 12.75 12.06 -0.23 0 188 25.0 Put 13.10 13.70 13.50 0.25 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 182 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.80 7.35 8.40 1.26 0 1 6.0 Call 6.00 6.55 6.00 -0.29 0 15 7.0 Call 5.30 5.50 5.35 -0.12 0 34 8.0 Call 4.60 4.75 4.91 0.17 0 32 9.0 Call 3.90 4.10 6.31 2.26 0 2 10.0 Call 3.35 3.50 3.55 0.08 0 183 11.0 Call 2.84 2.94 2.68 -0.25 0 35 12.0 Call 2.38 2.49 2.38 -0.09 1 37 13.0 Call 2.00 2.10 1.88 -0.19 2 233 14.0 Call 1.64 1.78 1.77 0.00 0 40 15.0 Call 1.37 1.51 1.60 0.13 0 251 16.0 Call 1.16 1.28 1.12 -0.13 0 354 17.0 Call 0.96 1.09 0.96 -0.10 0 557 18.0 Call 0.82 0.93 0.80 -0.09 0 130 19.0 Call 0.68 0.81 0.71 -0.07 0 70 20.0 Call 0.60 0.69 0.64 -0.04 12 580 21.0 Call 0.51 0.60 0.50 -0.08 0 283 22.0 Call 0.43 0.53 0.48 -0.02 0 713 23.0 Call 0.38 0.47 0.41 -0.03 3 69 24.0 Call 0.34 0.41 0.33 -0.05 0 140 25.0 Call 0.30 0.37 0.37 0.03 3 2,972 26.0 Call 0.24 0.33 0.67 0.37 0 111 27.0 Call 0.24 0.30 0.28 0.01 0 61 28.0 Call 0.21 0.28 0.26 0.02 0 1,775 29.0 Call 0.17 0.25 0.19 -0.03 1 87 30.0 Call 0.17 0.24 0.18 -0.03 1 500 31.0 Call 0.15 0.23 0.17 -0.02 24 14 32.0 Call 0.14 0.22 0.25 0.07 0 67 33.0 Call 0.13 0.21 0.24 0.07 0 59 34.0 Call 0.12 0.19 0.13 -0.02 0 5 35.0 Call 0.11 0.18 0.15 0.01 0 421 36.0 Call 0.10 0.15 0.14 0.01 0 12 37.0 Call 0.10 0.17 0.10 -0.01 0 323 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.22 0.30 0.28 0.05 0 1,911 6.0 Put 0.38 0.45 0.41 0.01 0 322 7.0 Put 0.56 0.66 0.56 -0.03 0 1,368 8.0 Put 0.83 0.92 0.83 -0.03 0 645 9.0 Put 1.18 1.25 1.25 0.08 0 325 10.0 Put 1.57 1.65 1.78 0.20 0 161 11.0 Put 2.03 2.12 2.05 0.03 0 107 12.0 Put 2.55 2.65 2.53 -0.02 3 115 13.0 Put 3.10 3.25 2.92 -0.23 0 618 14.0 Put 3.80 3.95 3.54 -0.29 0 61 15.0 Put 4.45 4.65 4.60 0.08 0 165 16.0 Put 5.25 5.40 5.22 -0.07 0 76 17.0 Put 6.05 6.20 6.10 0.02 0 297 18.0 Put 6.75 7.25 6.37 -0.54 0 73 19.0 Put 7.65 8.15 7.09 -0.69 0 368 20.0 Put 8.50 9.05 9.05 0.39 0 60 21.0 Put 9.45 9.95 10.00 0.45 0 206 22.0 Put 10.35 10.90 6.85 -3.62 0 3 23.0 Put 11.25 11.85 11.90 0.50 0 407 24.0 Put 12.20 12.80 6.01 -6.32 0 4 25.0 Put 13.15 13.75 12.50 -0.78 0 5 26.0 Put 14.10 14.70 12.05 -2.19 0 6 27.0 Put 15.10 15.70 12.80 -2.40 0 21 28.0 Put 16.05 16.65 16.66 0.50 0 3 29.0 Put 16.95 17.65 0.00 0.00 0 0 30.0 Put 17.90 18.60 18.10 -0.02 0 15 31.0 Put 18.90 19.60 0.00 0.00 0 0 32.0 Put 19.90 20.60 18.25 -1.83 0 10 33.0 Put 20.85 21.60 11.00 -10.06 0 2 34.0 Put 21.85 22.55 22.12 0.07 3 1 35.0 Put 22.85 23.55 22.04 -0.99 0 76 36.0 Put 23.85 24.55 24.67 0.65 0 74 37.0 Put 24.80 25.55 24.00 -1.00 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 273 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 4.95 5.10 0.00 0.00 0 0 9.0 Call 4.35 4.55 4.40 0.00 0 615 10.0 Call 3.80 4.00 4.00 0.08 0 23 11.0 Call 3.30 3.50 3.23 -0.26 0 136 12.0 Call 2.92 3.10 2.92 -0.16 11 56 13.0 Call 2.50 2.74 2.70 0.00 5 894 14.0 Call 2.24 2.43 2.22 -0.17 0 37 15.0 Call 1.96 2.13 1.99 -0.09 0 66 16.0 Call 1.72 1.89 1.58 -0.27 0 191 17.0 Call 1.51 1.67 1.37 -0.27 0 1,538 18.0 Call 1.31 1.50 1.55 0.11 0 2,120 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 1.20 1.41 1.19 -0.19 0 1 9.0 Put 1.55 2.23 2.02 0.11 0 405 10.0 Put 1.99 2.28 2.35 -0.08 14 242 11.0 Put 2.50 3.45 3.12 0.12 0 22 12.0 Put 3.05 3.45 3.29 -0.29 0 29 13.0 Put 3.65 4.05 4.20 0.01 7 74 14.0 Put 4.30 5.35 3.61 -1.26 0 3 15.0 Put 4.95 5.90 5.01 -0.54 0 34 16.0 Put 5.70 6.75 6.05 -0.24 0 8 17.0 Put 6.50 7.05 6.55 -0.52 0 1 18.0 Put 7.30 8.40 7.60 -0.25 0 22 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 476 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 11.15 12.00 0.95 0 14 2.0 Call 9.80 10.15 10.45 0.40 0 16 3.0 Call 8.85 9.20 8.85 -0.28 0 39 4.0 Call 8.05 8.40 8.40 0.07 0 4 5.0 Call 7.35 7.65 7.60 0.02 0 87 6.0 Call 6.70 7.00 8.35 1.51 0 29 7.0 Call 6.05 6.45 6.25 -0.03 0 518 8.0 Call 5.55 5.90 6.03 0.27 0 502 9.0 Call 5.00 5.45 5.30 0.05 0 341 10.0 Call 4.55 4.95 4.40 -0.35 4 789 11.0 Call 4.15 4.50 4.16 -0.09 1 3,108 12.0 Call 3.80 4.15 3.81 -0.15 3 5,796 13.0 Call 3.40 3.75 3.62 -0.06 0 5,945 14.0 Call 3.20 3.45 3.30 -0.10 60 4,447 15.0 Call 2.94 3.10 3.02 -0.10 35 6,935 16.0 Call 2.69 2.92 2.85 -0.03 34 482 17.0 Call 2.42 2.72 2.50 -0.15 0 267 18.0 Call 2.29 2.52 2.40 -0.05 1 363 19.0 Call 2.10 2.34 2.32 0.04 222 370 20.0 Call 1.96 2.17 2.01 -0.11 8 4,715 21.0 Call 1.82 2.04 1.91 -0.06 0 287 22.0 Call 1.68 1.88 1.59 -0.26 0 268 23.0 Call 1.53 1.79 1.55 -0.17 0 318 24.0 Call 1.41 1.67 1.48 -0.14 0 361 25.0 Call 1.38 1.58 1.50 -0.01 8 2,886 26.0 Call 1.28 1.49 1.38 -0.03 0 674 27.0 Call 1.19 1.42 1.29 -0.05 6 471 28.0 Call 1.12 1.34 1.21 -0.06 1 360 29.0 Call 1.04 1.27 1.07 -0.13 12 498 30.0 Call 0.98 1.12 1.02 -0.12 13 2,192 31.0 Call 0.93 1.16 0.96 -0.12 6 300 32.0 Call 0.88 1.09 1.00 -0.03 0 225 33.0 Call 0.84 1.04 0.85 -0.14 9 242 34.0 Call 0.72 1.06 1.00 0.05 0 398 35.0 Call 0.68 0.99 0.90 -0.01 0 2,152 36.0 Call 0.71 0.98 0.88 0.00 2 211 37.0 Call 0.61 0.94 0.74 -0.11 17 96 38.0 Call 0.65 0.90 0.84 0.02 4 704 39.0 Call 0.59 0.87 0.59 -0.20 15 191 40.0 Call 0.65 0.75 0.75 -0.02 3 3,615 41.0 Call 0.41 1.56 0.41 -0.34 4 53 42.0 Call 0.54 0.81 0.74 0.01 6 371 43.0 Call 0.54 0.76 0.60 -0.11 8 514 44.0 Call 0.45 0.73 0.65 -0.04 0 120 45.0 Call 0.45 0.69 0.61 -0.06 6 1,719 46.0 Call 0.48 0.69 0.62 -0.03 12 57 47.0 Call 0.45 0.67 0.63 0.00 30 37 48.0 Call 0.43 0.65 0.58 -0.03 12 49 49.0 Call 0.41 0.85 0.59 0.00 18 29 50.0 Call 0.41 0.60 0.52 -0.05 13 1,852 51.0 Call 0.39 0.60 0.50 -0.06 34 86 52.0 Call 0.40 0.59 0.48 -0.06 28 49 53.0 Call 0.30 0.57 0.34 -0.19 8 20 54.0 Call 0.34 0.56 0.45 -0.06 16 22 55.0 Call 0.33 0.77 0.49 -0.01 12 1,340 56.0 Call 0.05 0.53 0.48 0.00 0 61 57.0 Call 0.05 0.52 0.58 0.11 0 9 58.0 Call 0.01 1.06 0.52 0.06 0 40 59.0 Call 0.09 1.41 0.56 0.12 0 26 60.0 Call 0.32 0.49 0.40 -0.03 1 790 61.0 Call 0.15 1.01 0.50 0.08 0 16 62.0 Call 0.22 1.39 0.50 0.10 0 223 63.0 Call 0.12 0.98 0.40 0.01 0 561 64.0 Call 0.10 0.68 0.35 -0.03 1 74 65.0 Call 0.30 0.48 0.40 0.04 97 9,703 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.13 0.25 0.22 0.03 0 874 3.0 Put 0.30 0.44 0.38 0.00 0 468 4.0 Put 0.53 0.89 0.54 -0.11 0 121 5.0 Put 0.78 0.97 0.85 -0.06 1 387 6.0 Put 1.10 1.40 1.16 -0.02 0 102 7.0 Put 1.46 2.13 1.57 -0.05 0 99 8.0 Put 1.87 2.79 1.99 -0.10 0 1,740 9.0 Put 2.28 3.20 2.30 -0.27 0 194 10.0 Put 2.77 3.75 3.00 -0.04 0 740 11.0 Put 3.40 4.35 3.55 0.03 0 350 12.0 Put 4.00 4.95 3.95 -0.26 3 339 13.0 Put 4.60 5.60 5.07 0.18 2 154 14.0 Put 5.25 6.00 5.60 0.02 0 332 15.0 Put 5.95 6.45 5.80 -0.47 0 640 16.0 Put 6.65 7.20 6.60 -0.40 0 251 17.0 Put 7.40 8.50 7.50 -0.24 0 115 18.0 Put 8.20 8.85 8.30 -0.21 0 212 19.0 Put 9.00 9.60 8.35 -0.96 0 105 20.0 Put 9.80 10.40 9.75 -0.37 0 295 21.0 Put 10.65 11.25 11.18 0.24 0 256 22.0 Put 11.50 12.10 11.80 0.01 1 160 23.0 Put 12.35 13.00 12.95 0.31 0 93 24.0 Put 13.20 13.90 13.55 0.04 1 117 25.0 Put 14.10 15.25 14.50 0.11 0 1,669 26.0 Put 15.00 15.70 15.36 0.10 1 178 27.0 Put 15.90 17.05 15.67 -0.50 0 344 28.0 Put 16.80 17.45 17.55 0.48 0 138 29.0 Put 17.70 18.35 17.53 -0.45 0 97 30.0 Put 18.65 19.30 19.20 0.29 0 182 31.0 Put 19.55 20.20 18.89 -0.95 0 7 32.0 Put 20.50 21.15 20.25 -0.52 0 166 33.0 Put 21.40 22.60 21.28 -0.43 0 9 34.0 Put 22.35 23.50 21.61 -1.05 0 11 35.0 Put 23.30 24.45 23.95 0.35 0 115 36.0 Put 24.25 25.40 24.88 0.32 0 54 37.0 Put 25.20 25.90 23.59 -1.93 0 12 38.0 Put 26.15 27.30 25.10 -1.38 0 54 39.0 Put 27.10 27.90 26.50 -0.94 0 35 40.0 Put 27.60 29.25 28.45 0.05 0 1,017 41.0 Put 28.60 30.20 29.70 0.33 0 23 42.0 Put 29.60 31.15 28.24 -2.10 0 242 43.0 Put 30.95 32.15 30.00 -1.31 0 38 44.0 Put 31.55 33.10 24.79 -7.50 0 40 45.0 Put 32.55 34.05 33.56 0.30 0 21 46.0 Put 34.05 35.05 32.28 -1.96 0 9 47.0 Put 34.60 35.70 33.06 -2.15 0 90 48.0 Put 35.95 37.00 34.27 -1.92 0 125 49.0 Put 36.50 38.00 33.70 -3.46 0 16 50.0 Put 37.50 38.75 38.35 0.21 0 58 51.0 Put 38.50 39.75 37.14 -1.99 0 5 52.0 Put 39.50 41.00 38.59 -1.52 0 2 53.0 Put 40.40 42.05 0.00 0.00 0 0 54.0 Put 41.40 43.00 40.68 -1.40 0 18 55.0 Put 42.35 44.05 41.32 -1.74 0 1 56.0 Put 43.30 45.05 42.03 -2.02 0 3 57.0 Put 44.70 46.10 43.50 -1.54 0 0 58.0 Put 45.25 47.05 36.59 -9.43 0 8 59.0 Put 46.25 48.10 45.60 -1.41 0 1 60.0 Put 47.20 49.20 46.24 -1.76 0 303 61.0 Put 48.15 49.85 36.45 -12.54 0 0 62.0 Put 49.15 51.30 40.25 -9.73 0 9 63.0 Put 50.10 52.35 40.30 -10.68 0 4 64.0 Put 51.10 53.35 0.00 0.00 0 0 65.0 Put 52.05 54.40 50.70 -2.26 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 840 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.45 11.65 10.60 -0.45 0 2 2.0 Call 9.40 10.75 0.00 0.00 0 0 3.0 Call 8.30 10.15 9.42 0.05 0 2 4.0 Call 7.75 9.50 8.77 0.07 0 4 5.0 Call 6.90 8.85 9.45 1.35 0 9 6.0 Call 6.25 8.45 7.50 -0.05 0 3 7.0 Call 5.85 8.00 7.65 0.60 0 5 8.0 Call 5.30 7.65 5.00 -1.63 0 5 9.0 Call 5.00 7.35 6.10 -0.15 0 5 10.0 Call 5.10 6.90 5.51 -0.37 3 242 11.0 Call 4.20 6.65 5.20 -0.30 1 32 12.0 Call 4.95 5.50 5.00 -0.28 36 161 13.0 Call 3.65 6.15 5.60 0.53 0 95 14.0 Call 3.40 5.90 4.07 -0.79 6 6 15.0 Call 4.00 5.70 4.25 -0.39 0 116 16.0 Call 2.95 5.50 4.10 -0.33 0 8 17.0 Call 2.76 5.30 3.50 -0.72 0 7 18.0 Call 2.58 5.15 3.59 -0.42 0 3 19.0 Call 3.05 4.95 3.55 -0.25 0 1 20.0 Call 2.50 4.85 3.75 0.11 0 2 21.0 Call 2.13 4.70 0.00 0.00 0 0 22.0 Call 2.00 4.55 0.00 0.00 0 0 23.0 Call 2.71 3.30 3.05 -0.49 12 44 24.0 Call 2.78 4.30 0.00 0.00 0 0 25.0 Call 2.75 3.20 4.40 0.89 2 716 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.89 0.00 0.00 0 0 2.0 Put 0.00 1.12 0.50 0.23 0 1 3.0 Put 0.00 1.40 0.00 0.00 0 0 4.0 Put 0.00 1.74 0.00 0.00 0 0 5.0 Put 0.28 2.14 0.00 0.00 0 0 6.0 Put 0.71 2.59 0.00 0.00 0 0 7.0 Put 1.17 3.05 0.00 0.00 0 0 8.0 Put 1.67 3.60 0.00 0.00 0 0 9.0 Put 2.22 4.15 2.70 -0.48 0 1 10.0 Put 2.79 4.80 3.84 0.09 0 6 11.0 Put 3.40 5.35 4.42 0.10 0 0 12.0 Put 4.50 5.50 4.80 -0.24 0 82 13.0 Put 4.70 6.75 6.13 0.36 0 3 14.0 Put 5.40 7.50 5.95 -0.56 0 1 15.0 Put 6.10 8.25 7.03 -0.21 0 8 16.0 Put 6.80 9.00 0.00 0.00 0 0 17.0 Put 7.55 9.75 7.77 -0.95 0 5 18.0 Put 8.30 10.55 0.00 0.00 0 0 19.0 Put 9.05 11.35 0.00 0.00 0 0 20.0 Put 9.85 11.65 0.00 0.00 0 0 21.0 Put 10.65 13.00 11.73 -0.16 0 13 22.0 Put 11.45 13.85 0.00 0.00 0 0 23.0 Put 12.30 14.70 13.15 -0.62 0 26 24.0 Put 13.20 15.50 14.35 -0.37 1 1 25.0 Put 13.95 16.40 14.55 -1.11 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 03, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.00 12.08 11.99 0.00 0.00 400X100 0.00 0.00 8,115,254 Mon Oct 3 2022 4:11:40 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 7 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.10 0.00 0.00 0 0 5.5 Call 6.40 6.60 0.00 0.00 0 0 6.0 Call 5.90 6.05 0.00 0.00 0 0 6.5 Call 5.40 5.60 0.00 0.00 0 0 7.0 Call 4.90 5.05 0.00 0.00 0 0 7.5 Call 4.40 4.60 0.00 0.00 0 0 8.0 Call 3.90 4.15 4.12 0.13 0 0 8.5 Call 3.45 3.70 0.00 0.00 0 0 9.0 Call 2.95 3.25 2.99 -0.01 0 0 9.5 Call 2.46 2.68 2.56 0.05 0 11 10.0 Call 1.99 2.13 2.16 0.14 16 34 10.5 Call 1.52 1.69 1.73 0.16 7 61 11.0 Call 1.10 1.17 1.27 0.14 309 655 11.5 Call 0.72 0.78 0.83 0.08 372 876 12.0 Call 0.43 0.44 0.44 0.00 2,599 1,489 12.5 Call 0.23 0.25 0.24 0.00 6,126 1,413 13.0 Call 0.10 0.13 0.12 0.00 1,588 687 13.5 Call 0.05 0.07 0.07 0.01 1,938 1,090 14.0 Call 0.02 0.04 0.04 0.01 138 742 14.5 Call 0.02 0.03 0.03 0.01 52 330 15.0 Call 0.01 0.02 0.02 0.00 35 230 15.5 Call 0.01 0.02 0.02 0.00 0 55 16.0 Call 0.01 0.02 0.02 0.01 0 30 16.5 Call 0.01 0.03 0.02 0.01 0 42 17.0 Call 0.01 0.02 0.02 0.01 0 88 17.5 Call 0.01 0.02 0.02 0.01 0 10 18.0 Call 0.01 0.02 0.02 0.01 0 37 18.5 Call 0.01 0.02 0.01 0.00 1 3 19.0 Call 0.01 0.03 0.02 0.01 0 7 20.0 Call 0.01 0.03 0.01 0.00 1 1 21.0 Call 0.00 0.03 0.01 0.01 1 1 22.0 Call 0.00 0.03 0.01 0.01 1 1 23.0 Call 0.01 0.03 0.02 0.02 0 1 24.0 Call 0.00 0.03 0.01 0.01 10 1 25.0 Call 0.00 0.03 0.01 0.01 1 1 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.04 0.04 0 35 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.02 0.02 0 309 7.5 Put 0.00 0.03 0.02 0.02 0 47 8.0 Put 0.01 0.03 0.01 0.00 18 402 8.5 Put 0.01 0.02 0.01 -0.01 54 309 9.0 Put 0.02 0.03 0.03 0.00 170 1,453 9.5 Put 0.03 0.05 0.04 0.00 413 4,209 10.0 Put 0.05 0.06 0.06 0.00 5,601 18,021 10.5 Put 0.09 0.11 0.10 0.00 677 4,113 11.0 Put 0.16 0.17 0.17 0.00 3,509 9,227 11.5 Put 0.28 0.29 0.29 0.00 3,819 3,639 12.0 Put 0.47 0.49 0.49 0.01 7,545 6,316 12.5 Put 0.74 0.77 0.76 -0.02 1,830 2,674 13.0 Put 1.11 1.18 1.10 -0.06 120 363 13.5 Put 1.46 1.63 1.45 -0.15 37 137 14.0 Put 1.95 2.12 1.64 -0.43 37 155 14.5 Put 2.35 2.59 2.37 -0.19 30 11 15.0 Put 2.74 3.10 2.90 -0.16 1 149 15.5 Put 3.35 3.60 4.05 0.49 0 214 16.0 Put 3.90 4.10 4.00 -0.05 0 47 16.5 Put 4.30 4.60 4.85 0.30 0 26 17.0 Put 4.90 5.10 4.95 -0.10 1 1 17.5 Put 5.35 5.60 5.52 -0.03 0 6 18.0 Put 5.90 6.10 5.95 -0.10 1 4 18.5 Put 6.30 6.60 6.39 -0.16 2 2 19.0 Put 6.85 7.10 0.00 0.00 0 0 20.0 Put 7.80 8.10 7.89 -0.15 5 5 21.0 Put 8.85 9.10 8.95 -0.09 1 0 22.0 Put 9.85 10.10 0.00 0.00 0 0 23.0 Put 10.80 11.10 10.59 -0.45 0 0 24.0 Put 11.85 12.10 0.00 0.00 0 0 25.0 Put 12.90 13.10 12.87 -0.17 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.20 7.42 0.43 0 0 6.0 Call 5.90 6.15 0.00 0.00 0 0 7.0 Call 4.95 5.15 0.00 0.00 0 0 7.5 Call 4.45 4.65 0.00 0.00 0 0 8.0 Call 3.95 4.20 0.00 0.00 0 0 8.5 Call 3.45 3.70 0.00 0.00 0 0 9.0 Call 3.00 3.20 0.00 0.00 0 0 9.5 Call 2.52 2.76 0.00 0.00 0 0 10.0 Call 2.07 2.25 2.17 0.05 3 1 10.5 Call 1.64 1.76 1.60 -0.08 0 5 11.0 Call 1.26 1.32 1.34 0.05 0 46 11.5 Call 0.92 0.95 1.01 0.08 10 272 12.0 Call 0.62 0.66 0.67 0.03 347 721 12.5 Call 0.39 0.45 0.41 -0.01 178 186 13.0 Call 0.24 0.28 0.29 0.03 379 1,000 13.5 Call 0.14 0.17 0.16 0.00 57 554 14.0 Call 0.09 0.11 0.11 0.01 46 322 14.5 Call 0.05 0.07 0.09 0.03 11 143 15.0 Call 0.03 0.05 0.05 0.01 205 198 15.5 Call 0.02 0.04 0.03 0.00 10 35 16.0 Call 0.02 0.03 0.03 0.00 0 262 16.5 Call 0.02 0.03 0.03 0.01 0 38 17.0 Call 0.00 0.03 0.02 0.00 3 3 17.5 Call 0.00 0.02 0.02 0.00 0 35 18.0 Call 0.00 0.02 0.02 0.01 0 9 19.0 Call 0.00 0.03 0.02 0.01 1 6 20.0 Call 0.00 0.03 0.02 0.01 0 1 21.0 Call 0.00 0.03 0.02 0.01 0 1 22.0 Call 0.00 0.03 0.02 0.02 0 1 23.0 Call 0.00 0.03 0.02 0.02 0 1 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.04 0.03 1 0 6.0 Put 0.00 0.04 0.00 0.00 0 0 7.0 Put 0.02 0.03 0.03 0.00 0 3 7.5 Put 0.03 0.04 0.03 0.00 38 52 8.0 Put 0.03 0.05 0.05 0.01 10 108 8.5 Put 0.05 0.06 0.07 0.01 0 33 9.0 Put 0.07 0.08 0.07 0.00 45 910 9.5 Put 0.10 0.11 0.09 -0.01 71 325 10.0 Put 0.14 0.16 0.15 0.00 329 2,120 10.5 Put 0.21 0.23 0.23 0.01 1,146 1,228 11.0 Put 0.31 0.35 0.33 0.00 4,714 11,680 11.5 Put 0.45 0.49 0.46 -0.01 1,024 2,421 12.0 Put 0.66 0.70 0.69 0.01 4,995 3,199 12.5 Put 0.93 0.98 0.98 0.02 1,268 1,739 13.0 Put 1.30 1.33 1.21 -0.09 91 412 13.5 Put 1.66 1.73 1.60 -0.09 11 318 14.0 Put 2.01 2.17 2.01 -0.13 7 68 14.5 Put 2.42 2.75 3.12 0.52 0 10 15.0 Put 2.93 3.15 2.90 -0.18 21 21 15.5 Put 3.45 3.65 0.00 0.00 0 0 16.0 Put 3.95 4.15 4.30 0.24 0 2 16.5 Put 4.40 4.70 0.00 0.00 0 0 17.0 Put 4.85 5.15 5.30 0.25 0 18 17.5 Put 5.35 5.65 5.86 0.31 0 0 18.0 Put 5.90 6.20 5.61 -0.44 3 7 19.0 Put 6.80 7.15 6.30 -0.74 0 0 20.0 Put 7.80 8.15 8.34 0.30 0 1 21.0 Put 8.85 9.10 0.00 0.00 0 0 22.0 Put 9.80 10.10 0.00 0.00 0 0 23.0 Put 10.75 11.10 11.70 0.67 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 18 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.20 0.00 0.00 0 0 2.0 Call 9.90 10.15 0.00 0.00 0 0 3.0 Call 8.90 9.15 0.00 0.00 0 0 4.0 Call 7.90 8.15 8.38 0.39 0 2 5.0 Call 6.90 7.10 0.00 0.00 0 0 6.0 Call 5.85 6.20 0.00 0.00 0 0 7.0 Call 4.95 5.15 4.70 -0.31 0 76 7.5 Call 4.45 4.70 0.00 0.00 0 0 8.0 Call 3.95 4.20 4.12 0.09 0 360 8.5 Call 3.50 3.65 3.30 -0.26 0 1 9.0 Call 3.00 3.20 2.89 -0.19 0 9 9.5 Call 2.58 2.74 2.44 -0.18 0 6 10.0 Call 2.14 2.23 1.95 -0.24 0 77 10.5 Call 1.75 1.80 1.63 -0.15 0 27 11.0 Call 1.37 1.43 1.41 0.01 70 645 11.5 Call 1.05 1.09 1.15 0.07 32 711 12.0 Call 0.76 0.80 0.80 0.02 1,944 1,477 12.5 Call 0.53 0.58 0.57 0.01 695 1,013 13.0 Call 0.36 0.40 0.40 0.02 723 2,471 13.5 Call 0.24 0.27 0.27 0.01 647 1,539 14.0 Call 0.16 0.19 0.20 0.03 213 3,031 14.5 Call 0.11 0.13 0.13 0.01 37 189 15.0 Call 0.08 0.10 0.09 0.00 57 2,526 15.5 Call 0.05 0.07 0.07 0.01 4 15 16.0 Call 0.04 0.06 0.05 0.00 64 1,457 16.5 Call 0.03 0.05 0.04 0.00 50 90 17.0 Call 0.02 0.04 0.02 -0.01 1 643 17.5 Call 0.01 0.04 0.05 0.03 0 4 18.0 Call 0.01 0.03 0.02 0.00 1 538 19.0 Call 0.01 0.03 0.03 0.02 15 159 20.0 Call 0.00 0.03 0.01 0.00 2 719 21.0 Call 0.00 0.03 0.01 0.01 0 77 22.0 Call 0.00 0.03 0.01 0.01 4 140 23.0 Call 0.00 0.03 0.02 0.02 0 7 24.0 Call 0.00 0.03 0.02 0.02 0 7 25.0 Call 0.00 0.03 0.02 0.02 0 12 26.0 Call 0.00 0.03 0.02 0.02 0 29 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.02 0.01 0 14 5.0 Put 0.00 0.03 0.03 0.01 1 352 6.0 Put 0.02 0.03 0.03 0.00 80 847 7.0 Put 0.04 0.05 0.04 0.00 4 708 7.5 Put 0.04 0.06 0.06 0.01 43 559 8.0 Put 0.06 0.07 0.07 0.00 248 1,460 8.5 Put 0.08 0.10 0.10 0.01 23 531 9.0 Put 0.11 0.13 0.12 0.00 1,154 5,276 9.5 Put 0.15 0.17 0.15 -0.01 344 1,451 10.0 Put 0.22 0.24 0.23 0.00 2,289 11,116 10.5 Put 0.31 0.33 0.32 0.00 1,478 5,086 11.0 Put 0.43 0.45 0.45 0.01 2,952 7,013 11.5 Put 0.61 0.63 0.60 -0.02 521 5,669 12.0 Put 0.80 0.84 0.84 0.02 1,137 9,817 12.5 Put 1.07 1.12 1.05 -0.04 315 432 13.0 Put 1.40 1.46 1.42 0.00 773 12,170 13.5 Put 1.77 1.83 1.69 -0.10 25 41 14.0 Put 2.15 2.29 2.19 -0.02 22 971 14.5 Put 2.57 2.69 2.51 -0.15 40 3 15.0 Put 3.05 3.25 2.87 -0.26 61 264 15.5 Put 3.55 3.70 3.95 0.35 0 1 16.0 Put 4.00 4.20 3.70 -0.39 2 19 16.5 Put 4.50 4.65 4.88 0.31 0 1 17.0 Put 5.00 5.15 5.05 -0.01 0 141 17.5 Put 5.50 5.65 5.70 0.14 0 20 18.0 Put 5.95 6.15 5.87 -0.18 4 17 19.0 Put 7.00 7.15 6.85 -0.19 3 10 20.0 Put 7.95 8.15 7.97 -0.06 0 91 21.0 Put 8.80 9.20 9.38 0.35 0 8 22.0 Put 9.80 10.15 9.61 -0.42 0 20 23.0 Put 10.80 11.20 10.87 -0.15 1 12 24.0 Put 11.85 12.20 12.08 0.06 0 6 25.0 Put 12.85 13.20 13.38 0.36 0 26 26.0 Put 13.90 14.20 14.28 0.26 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.15 0.00 0.00 0 0 6.5 Call 5.40 5.70 0.00 0.00 0 0 7.0 Call 4.90 5.30 0.00 0.00 0 0 7.5 Call 4.45 4.75 0.00 0.00 0 0 8.0 Call 3.95 4.25 3.92 -0.13 0 1 8.5 Call 3.50 3.75 0.00 0.00 0 0 9.0 Call 3.05 3.30 2.74 -0.38 0 2 9.5 Call 2.63 2.81 3.25 0.57 0 1 10.0 Call 2.21 2.45 0.00 0.00 0 0 10.5 Call 1.83 1.90 2.18 0.32 1 2 11.0 Call 1.47 1.53 1.60 0.11 0 1 11.5 Call 1.16 1.21 1.31 0.13 11 226 12.0 Call 0.88 0.92 1.00 0.10 98 738 12.5 Call 0.66 0.69 0.69 0.01 235 824 13.0 Call 0.47 0.53 0.57 0.07 11 130 13.5 Call 0.34 0.39 0.36 0.00 21 246 14.0 Call 0.24 0.28 0.28 0.02 8 105 14.5 Call 0.17 0.21 0.20 0.01 3 211 15.0 Call 0.11 0.15 0.13 0.00 17 127 15.5 Call 0.08 0.10 0.10 0.01 5 17 16.0 Call 0.07 0.08 0.06 -0.01 12 230 16.5 Call 0.04 0.07 0.09 0.03 0 17 17.0 Call 0.03 0.06 0.09 0.05 0 15 17.5 Call 0.02 0.05 0.11 0.07 0 96 18.0 Call 0.02 0.05 0.04 0.01 1 11 19.0 Call 0.02 0.04 0.02 -0.01 0 55 20.0 Call 0.02 0.03 0.02 -0.01 0 107 21.0 Call 0.02 0.03 0.03 0.01 0 0 22.0 Call 0.00 0.04 0.03 0.01 0 1 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.03 -0.01 0 1 6.5 Put 0.02 0.10 0.00 0.00 0 0 7.0 Put 0.04 0.09 0.11 0.04 0 30 7.5 Put 0.05 0.12 0.11 0.03 0 397 8.0 Put 0.08 0.11 0.12 0.02 0 738 8.5 Put 0.11 0.15 0.20 0.07 0 11 9.0 Put 0.15 0.19 0.21 0.04 0 86 9.5 Put 0.21 0.25 0.23 0.00 1 42 10.0 Put 0.28 0.33 0.31 0.00 258 941 10.5 Put 0.38 0.44 0.41 0.00 49 236 11.0 Put 0.51 0.58 0.55 0.00 599 357 11.5 Put 0.71 0.75 0.71 -0.02 74 448 12.0 Put 0.93 0.98 0.90 -0.05 1,882 285 12.5 Put 1.21 1.25 1.22 -0.01 55 282 13.0 Put 1.51 1.58 1.36 -0.19 33 187 13.5 Put 1.87 1.94 2.00 0.08 0 7 14.0 Put 2.27 2.34 1.98 -0.33 15 122 14.5 Put 2.56 2.77 2.60 -0.14 10 46 15.0 Put 3.05 3.25 3.18 0.00 0 48 15.5 Put 3.45 3.75 2.54 -1.10 0 1 16.0 Put 3.95 4.25 4.12 0.00 2 25 16.5 Put 4.35 4.70 4.80 0.19 0 1 17.0 Put 4.85 5.15 5.43 0.34 0 4 17.5 Put 5.35 5.65 5.83 0.25 0 11 18.0 Put 5.80 6.20 6.61 0.53 0 1 19.0 Put 6.75 7.20 7.16 0.09 0 1 20.0 Put 7.85 8.15 7.98 -0.09 4 0 21.0 Put 8.80 9.15 8.60 -0.46 0 1 22.0 Put 9.75 10.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.15 0.00 0.00 0 0 6.5 Call 5.40 5.75 0.00 0.00 0 0 7.0 Call 4.95 5.20 0.00 0.00 0 0 7.5 Call 4.45 4.75 0.00 0.00 0 0 8.0 Call 4.00 4.25 0.00 0.00 0 0 8.5 Call 3.50 3.80 0.00 0.00 0 0 9.0 Call 3.10 3.35 0.00 0.00 0 0 9.5 Call 2.68 2.91 0.00 0.00 0 0 10.0 Call 2.27 2.37 2.07 -0.26 0 1 10.5 Call 1.92 1.98 2.18 0.23 2 0 11.0 Call 1.57 1.66 1.52 -0.09 0 1 11.5 Call 1.27 1.32 1.45 0.16 4 6 12.0 Call 0.99 1.04 1.01 0.00 24 1,117 12.5 Call 0.77 0.81 0.79 0.00 22 48 13.0 Call 0.58 0.66 0.62 0.00 0 1,113 13.5 Call 0.43 0.52 0.55 0.08 2 10 14.0 Call 0.32 0.36 0.33 -0.01 1 38 14.5 Call 0.24 0.29 0.38 0.12 0 43 15.0 Call 0.17 0.22 0.22 0.03 1 15 15.5 Call 0.12 0.17 0.17 0.03 1 2 16.0 Call 0.09 0.13 0.13 0.02 1 4 16.5 Call 0.07 0.11 0.00 0.00 0 0 17.0 Call 0.06 0.09 0.09 0.01 0 1 17.5 Call 0.04 0.08 0.00 0.00 0 0 18.0 Call 0.03 0.11 0.00 0.00 0 0 19.0 Call 0.02 0.12 0.00 0.00 0 0 20.0 Call 0.02 0.11 0.00 0.00 0 0 21.0 Call 0.02 0.10 0.00 0.00 0 0 22.0 Call 0.00 0.10 0.02 0.02 0 1 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.11 0.00 0.00 0 0 6.5 Put 0.03 0.14 0.00 0.00 0 0 7.0 Put 0.06 0.10 0.10 0.02 0 2 7.5 Put 0.09 0.12 0.15 0.05 0 1 8.0 Put 0.11 0.15 0.17 0.04 0 186 8.5 Put 0.16 0.19 0.19 0.01 41 10 9.0 Put 0.21 0.25 0.20 -0.03 6 214 9.5 Put 0.27 0.32 0.28 -0.01 2 757 10.0 Put 0.36 0.41 0.40 0.01 3,657 463 10.5 Put 0.47 0.53 0.63 0.13 0 41 11.0 Put 0.65 0.68 0.65 -0.01 41 49 11.5 Put 0.82 0.87 0.81 -0.04 18 132 12.0 Put 1.04 1.10 1.09 0.02 67 49 12.5 Put 1.31 1.37 1.25 -0.09 66 6 13.0 Put 1.63 1.70 1.50 -0.17 21 45 13.5 Put 1.97 2.05 1.88 -0.15 2 3 14.0 Put 2.36 2.43 2.35 -0.04 2 0 14.5 Put 2.77 2.84 0.00 0.00 0 0 15.0 Put 3.15 3.30 3.40 0.16 0 2 15.5 Put 3.55 3.75 0.00 0.00 0 0 16.0 Put 3.95 4.25 4.20 0.05 0 2 16.5 Put 4.45 4.75 0.00 0.00 0 0 17.0 Put 4.85 5.20 0.00 0.00 0 0 17.5 Put 5.30 5.85 6.08 0.48 0 6 18.0 Put 5.90 6.20 5.91 -0.18 2 0 19.0 Put 6.90 7.20 0.00 0.00 0 0 20.0 Put 7.85 8.20 8.09 0.04 0 4 21.0 Put 8.80 9.15 0.00 0.00 0 0 22.0 Put 9.80 10.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.95 5.25 0.00 0.00 0 0 7.5 Call 4.50 4.75 0.00 0.00 0 0 8.0 Call 4.00 4.30 0.00 0.00 0 0 8.5 Call 3.60 3.85 0.00 0.00 0 0 9.0 Call 3.15 3.40 0.00 0.00 0 0 9.5 Call 2.75 2.98 0.00 0.00 0 0 10.0 Call 2.37 2.43 0.00 0.00 0 0 10.5 Call 2.00 2.06 0.00 0.00 0 0 11.0 Call 1.67 1.73 1.82 0.13 6 0 11.5 Call 1.37 1.42 0.00 0.00 0 0 12.0 Call 1.10 1.15 0.00 0.00 0 0 12.5 Call 0.87 0.92 1.08 0.19 1 0 13.0 Call 0.68 0.76 0.00 0.00 0 0 13.5 Call 0.52 0.62 0.00 0.00 0 0 14.0 Call 0.40 0.48 0.44 0.00 5 1 14.5 Call 0.30 0.37 0.00 0.00 0 0 15.0 Call 0.23 0.29 0.26 0.00 17 0 15.5 Call 0.18 0.22 0.00 0.00 0 0 16.0 Call 0.13 0.18 0.00 0.00 0 0 16.5 Call 0.10 0.16 0.15 0.02 1 0 17.0 Call 0.08 0.12 0.00 0.00 0 0 Strike 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.08 0.14 0.00 0.00 0 0 7.5 Put 0.11 0.15 0.00 0.00 0 0 8.0 Put 0.15 0.19 0.00 0.00 0 0 8.5 Put 0.19 0.24 0.23 0.01 25 2 9.0 Put 0.25 0.30 0.26 -0.01 1 1 9.5 Put 0.33 0.39 0.00 0.00 0 0 10.0 Put 0.43 0.49 0.40 -0.06 1 0 10.5 Put 0.56 0.62 0.57 -0.02 20 1 11.0 Put 0.73 0.78 0.69 -0.06 10 0 11.5 Put 0.93 0.98 0.92 -0.04 23 0 12.0 Put 1.15 1.22 1.13 -0.06 78 10 12.5 Put 1.42 1.49 1.26 -0.19 12 0 13.0 Put 1.73 1.80 0.00 0.00 0 0 13.5 Put 2.08 2.15 0.00 0.00 0 0 14.0 Put 2.45 2.55 2.64 0.14 0 1 14.5 Put 2.85 2.92 0.00 0.00 0 0 15.0 Put 3.15 3.35 0.00 0.00 0 0 15.5 Put 3.55 3.80 0.00 0.00 0 0 16.0 Put 4.10 4.25 0.00 0.00 0 0 16.5 Put 4.50 4.75 0.00 0.00 0 0 17.0 Put 5.00 5.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 46 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.20 0.00 0.00 0 0 2.0 Call 9.90 10.15 0.00 0.00 0 0 3.0 Call 8.90 9.15 9.13 0.14 0 1 4.0 Call 7.90 8.15 0.00 0.00 0 0 5.0 Call 6.95 7.20 0.00 0.00 0 0 6.0 Call 5.95 6.20 5.75 -0.28 0 2 7.0 Call 5.00 5.25 4.66 -0.42 0 1 8.0 Call 4.10 4.30 4.25 0.09 10 40 9.0 Call 3.20 3.40 3.65 0.38 1 24 10.0 Call 2.44 2.50 2.81 0.35 20 115 11.0 Call 1.75 1.81 1.81 0.03 54 318 12.0 Call 1.18 1.23 1.22 0.01 59 3,830 13.0 Call 0.80 0.81 0.81 0.00 2,038 2,949 14.0 Call 0.48 0.55 0.55 0.04 370 1,187 15.0 Call 0.30 0.34 0.35 0.03 26 1,627 16.0 Call 0.18 0.21 0.21 0.01 44 1,461 17.0 Call 0.12 0.14 0.14 0.01 16 1,577 18.0 Call 0.08 0.10 0.10 0.01 100 729 19.0 Call 0.05 0.08 0.09 0.03 0 52 20.0 Call 0.03 0.07 0.05 0.00 2 998 21.0 Call 0.03 0.05 0.07 0.03 0 7 22.0 Call 0.02 0.04 0.05 0.02 4 7 23.0 Call 0.02 0.04 0.03 0.00 0 43 24.0 Call 0.02 0.03 0.03 0.00 0 1 25.0 Call 0.02 0.03 0.03 0.01 0 5 26.0 Call 0.02 0.03 0.03 0.01 0 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.05 0.03 0.00 0 1 4.0 Put 0.02 0.05 0.04 0.00 0 144 5.0 Put 0.05 0.07 0.08 0.02 0 70 6.0 Put 0.08 0.10 0.09 0.00 3 247 7.0 Put 0.13 0.15 0.13 -0.01 13 1,256 8.0 Put 0.21 0.23 0.22 0.00 184 1,666 9.0 Put 0.33 0.35 0.34 0.00 401 637 10.0 Put 0.51 0.55 0.49 -0.04 2,424 5,988 11.0 Put 0.83 0.87 0.82 -0.03 435 2,633 12.0 Put 1.26 1.31 1.21 -0.06 613 2,343 13.0 Put 1.83 1.89 1.86 -0.01 262 1,122 14.0 Put 2.53 2.60 2.49 -0.09 31 1,643 15.0 Put 3.30 3.45 3.21 -0.17 228 1,531 16.0 Put 4.20 4.30 4.22 -0.03 0 32 17.0 Put 5.05 5.25 5.17 -0.01 0 43 18.0 Put 6.05 6.25 5.95 -0.19 1 28 19.0 Put 7.00 7.20 6.90 -0.21 3 23 20.0 Put 7.95 8.15 7.75 -0.34 1 34 21.0 Put 8.90 9.15 9.35 0.27 0 5 22.0 Put 9.95 10.20 9.85 -0.21 0 4 23.0 Put 10.80 11.20 10.95 -0.11 0 2 24.0 Put 11.90 12.15 11.87 -0.18 1 5 25.0 Put 12.80 13.25 13.28 0.23 0 28 26.0 Put 13.80 14.15 14.30 0.26 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 74 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.20 18.50 7.51 0 0 2.0 Call 9.90 10.15 0.00 0.00 0 0 3.0 Call 8.90 9.15 0.00 0.00 0 0 4.0 Call 7.90 8.15 0.00 0.00 0 0 5.0 Call 6.95 7.15 7.45 0.43 0 22 6.0 Call 6.00 6.25 5.95 -0.11 0 17 7.0 Call 5.05 5.35 5.05 -0.08 0 18 8.0 Call 4.20 4.45 4.23 -0.02 0 12 9.0 Call 3.40 3.60 3.15 -0.29 0 65 10.0 Call 2.68 2.76 2.87 0.18 2 158 11.0 Call 2.04 2.11 2.19 0.13 15 2,108 12.0 Call 1.51 1.56 1.55 0.01 206 1,045 13.0 Call 1.09 1.14 1.18 0.06 17 1,218 14.0 Call 0.78 0.83 0.86 0.05 355 1,462 15.0 Call 0.58 0.59 0.58 0.00 1,170 28,084 16.0 Call 0.39 0.42 0.43 0.03 72 2,517 17.0 Call 0.27 0.31 0.32 0.03 0 1,463 18.0 Call 0.19 0.23 0.24 0.03 64 3,084 19.0 Call 0.15 0.19 0.17 0.00 0 2,361 20.0 Call 0.11 0.15 0.16 0.03 112 3,192 21.0 Call 0.07 0.12 0.12 0.02 0 846 22.0 Call 0.07 0.10 0.10 0.02 0 633 23.0 Call 0.05 0.08 0.07 0.00 2 492 24.0 Call 0.04 0.07 0.10 0.05 0 378 25.0 Call 0.04 0.06 0.06 0.01 1 878 26.0 Call 0.03 0.06 0.11 0.06 0 124 27.0 Call 0.03 0.05 0.06 0.02 0 453 28.0 Call 0.02 0.05 0.03 -0.01 0 548 29.0 Call 0.02 0.05 0.05 0.02 0 323 30.0 Call 0.02 0.04 0.05 0.02 1 1,725 31.0 Call 0.02 0.04 0.11 0.08 0 608 32.0 Call 0.01 0.04 0.05 0.02 0 94 33.0 Call 0.02 0.04 0.10 0.08 0 375 34.0 Call 0.02 0.04 0.11 0.09 0 239 35.0 Call 0.02 0.03 0.03 0.01 0 860 36.0 Call 0.01 0.03 0.47 0.45 0 224 37.0 Call 0.02 0.04 0.04 0.03 0 128 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 0.00 0 40 2.0 Put 0.00 0.06 0.01 -0.01 0 585 3.0 Put 0.00 0.07 0.05 0.01 0 135 4.0 Put 0.03 0.09 0.10 0.04 0 692 5.0 Put 0.07 0.14 0.10 0.00 0 2,955 6.0 Put 0.13 0.18 0.17 0.01 0 3,858 7.0 Put 0.22 0.25 0.21 -0.03 61 5,530 8.0 Put 0.33 0.38 0.35 0.00 10 2,045 9.0 Put 0.53 0.57 0.52 -0.03 40 3,710 10.0 Put 0.77 0.84 0.79 -0.01 3,196 32,521 11.0 Put 1.15 1.20 1.14 -0.04 198 2,263 12.0 Put 1.65 1.66 1.64 -0.01 626 3,049 13.0 Put 2.19 2.24 2.24 0.02 743 7,296 14.0 Put 2.85 2.92 2.63 -0.28 321 2,851 15.0 Put 3.60 3.70 3.40 -0.28 200 1,734 16.0 Put 4.40 4.55 4.15 -0.35 215 1,016 17.0 Put 5.30 5.40 5.58 0.20 0 639 18.0 Put 6.00 6.35 6.24 -0.05 0 1,049 19.0 Put 6.75 7.30 6.83 -0.41 0 453 20.0 Put 7.70 8.25 8.50 0.30 0 961 21.0 Put 8.65 9.20 9.09 -0.07 40 345 22.0 Put 9.60 10.25 9.69 -0.45 0 667 23.0 Put 10.55 11.20 10.50 -0.62 0 232 24.0 Put 11.55 12.20 12.03 -0.07 0 450 25.0 Put 12.75 13.20 12.75 -0.34 4 276 26.0 Put 13.55 14.20 11.56 -2.52 0 87 27.0 Put 14.55 15.20 15.27 0.20 0 85 28.0 Put 15.55 16.20 15.20 -0.86 0 71 29.0 Put 16.50 17.15 16.97 -0.09 0 135 30.0 Put 17.50 18.15 17.82 -0.23 1 24 31.0 Put 18.50 19.15 17.23 -1.82 0 108 32.0 Put 19.50 20.15 19.84 -0.20 2 90 33.0 Put 20.50 21.15 21.13 0.09 0 18 34.0 Put 21.50 22.15 22.00 -0.03 0 51 35.0 Put 22.50 23.15 22.55 -0.48 0 29 36.0 Put 23.50 24.15 23.66 -0.36 0 23 37.0 Put 24.50 25.25 24.40 -0.62 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 88 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.40 6.45 -0.57 0 7 6.0 Call 5.75 6.40 0.00 0.00 0 0 7.0 Call 4.85 5.40 4.80 -0.37 0 1 8.0 Call 4.25 4.50 5.35 1.05 0 11 9.0 Call 3.45 3.70 4.50 0.97 0 62 10.0 Call 2.77 2.89 2.60 -0.22 0 31 11.0 Call 2.16 2.25 2.20 0.01 0 169 12.0 Call 1.64 1.71 1.81 0.14 27 384 13.0 Call 1.22 1.29 1.29 0.04 14 680 14.0 Call 0.91 0.96 0.99 0.05 66 462 15.0 Call 0.67 0.71 0.82 0.13 30 357 16.0 Call 0.48 0.53 0.55 0.05 4 286 17.0 Call 0.36 0.40 0.44 0.06 0 852 18.0 Call 0.27 0.30 0.32 0.04 0 152 19.0 Call 0.20 0.23 0.28 0.06 0 320 20.0 Call 0.16 0.20 0.20 0.02 0 382 21.0 Call 0.12 0.16 0.18 0.04 0 301 22.0 Call 0.10 0.14 0.13 0.01 0 207 23.0 Call 0.08 0.12 0.21 0.11 0 168 24.0 Call 0.07 0.11 0.13 0.04 0 221 25.0 Call 0.06 0.12 0.08 0.00 0 340 26.0 Call 0.05 0.11 0.07 -0.01 0 226 27.0 Call 0.05 0.09 0.06 -0.01 2 323 28.0 Call 0.04 0.09 0.06 -0.01 0 159 29.0 Call 0.04 0.09 0.30 0.24 0 211 30.0 Call 0.04 0.09 0.06 0.00 0 355 31.0 Call 0.03 0.08 0.26 0.20 0 209 32.0 Call 0.03 0.08 0.06 0.01 0 224 33.0 Call 0.02 0.08 0.24 0.19 0 42 34.0 Call 0.02 0.07 0.17 0.12 0 460 35.0 Call 0.02 0.07 0.08 0.04 0 269 36.0 Call 0.01 0.07 0.05 0.01 0 361 37.0 Call 0.01 0.07 0.04 0.00 0 279 38.0 Call 0.02 0.07 0.07 0.03 0 565 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.16 0.14 0.04 0 134 6.0 Put 0.12 0.20 0.22 0.06 0 51 7.0 Put 0.24 0.30 0.29 0.02 0 150 8.0 Put 0.37 0.45 0.55 0.14 0 371 9.0 Put 0.63 0.66 0.70 0.05 0 519 10.0 Put 0.91 0.95 0.92 -0.01 1,625 28,079 11.0 Put 1.28 1.33 1.35 0.05 0 745 12.0 Put 1.75 1.81 1.68 -0.10 20 1,080 13.0 Put 2.33 2.39 2.27 -0.09 10 616 14.0 Put 2.97 3.10 2.95 -0.08 27 356 15.0 Put 3.70 3.85 3.44 -0.34 12 1,051 16.0 Put 4.45 4.65 4.20 -0.39 0 1,147 17.0 Put 5.30 5.50 5.80 0.34 0 186 18.0 Put 5.90 6.40 6.27 -0.08 0 535 19.0 Put 6.80 7.35 7.20 -0.08 0 298 20.0 Put 7.75 8.30 6.85 -1.38 0 181 21.0 Put 8.65 9.30 7.75 -1.44 0 520 22.0 Put 9.65 10.25 10.27 0.11 0 1,057 23.0 Put 10.60 11.25 10.60 -0.54 0 618 24.0 Put 11.55 12.20 11.25 -0.87 0 161 25.0 Put 12.55 13.20 12.25 -0.86 0 711 26.0 Put 13.55 14.25 13.00 -1.10 0 66 27.0 Put 14.55 15.20 15.40 0.31 0 147 28.0 Put 15.50 16.20 11.45 -4.63 0 47 29.0 Put 16.50 17.20 16.07 -1.01 0 172 30.0 Put 17.50 18.15 18.25 0.18 0 104 31.0 Put 18.50 19.25 19.32 0.25 0 5 32.0 Put 19.50 20.20 18.15 -1.91 0 72 33.0 Put 20.50 21.20 12.72 -8.33 0 0 34.0 Put 21.50 22.15 17.50 -4.55 0 193 35.0 Put 22.50 23.15 21.35 -1.69 0 3 36.0 Put 23.50 24.15 17.10 -6.94 0 16 37.0 Put 24.50 25.20 24.50 -0.53 0 10 38.0 Put 25.45 26.30 25.30 -0.73 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 109 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.15 10.92 -0.07 0 1 2.0 Call 9.90 10.20 9.89 -0.10 0 0 3.0 Call 8.90 9.15 9.11 0.12 0 1 4.0 Call 7.90 8.20 8.15 0.14 0 0 5.0 Call 6.95 7.25 6.95 -0.09 0 28 6.0 Call 6.00 6.30 5.70 -0.43 0 1,114 7.0 Call 5.15 5.40 4.95 -0.29 0 491 8.0 Call 4.35 4.55 4.35 -0.06 0 510 9.0 Call 3.55 3.70 3.35 -0.30 0 68 10.0 Call 2.91 3.05 3.30 0.34 10 1,242 11.0 Call 2.32 2.40 2.19 -0.17 0 1,206 12.0 Call 1.82 1.89 1.93 0.08 232 960 13.0 Call 1.41 1.50 1.55 0.09 151 604 14.0 Call 1.08 1.15 1.18 0.06 26 1,199 15.0 Call 0.83 0.88 0.87 0.01 40 1,627 16.0 Call 0.64 0.70 0.68 0.01 160 590 17.0 Call 0.49 0.54 0.55 0.04 5 1,552 18.0 Call 0.38 0.45 0.44 0.03 1 1,746 19.0 Call 0.30 0.36 0.32 -0.01 0 1,119 20.0 Call 0.24 0.29 0.28 0.01 12 3,213 21.0 Call 0.19 0.24 0.24 0.03 4 876 22.0 Call 0.16 0.20 0.21 0.03 0 652 23.0 Call 0.13 0.17 0.18 0.03 0 996 24.0 Call 0.11 0.15 0.14 0.01 0 1,131 25.0 Call 0.10 0.13 0.12 0.01 17 3,109 26.0 Call 0.08 0.11 0.11 0.01 0 859 27.0 Call 0.07 0.11 0.11 0.02 0 399 28.0 Call 0.06 0.10 0.08 0.00 90 842 29.0 Call 0.05 0.09 0.14 0.07 0 177 30.0 Call 0.05 0.09 0.08 0.01 1 3,998 31.0 Call 0.04 0.08 0.07 0.01 0 677 32.0 Call 0.04 0.08 0.05 -0.01 1 325 33.0 Call 0.04 0.07 0.07 0.02 0 311 34.0 Call 0.03 0.07 0.08 0.03 0 865 35.0 Call 0.03 0.05 0.06 0.02 0 1,249 36.0 Call 0.03 0.06 0.07 0.03 0 356 37.0 Call 0.03 0.06 0.05 0.01 0 328 38.0 Call 0.03 0.07 0.05 0.02 0 370 39.0 Call 0.02 0.06 0.07 0.04 0 239 40.0 Call 0.04 0.05 0.03 0.01 0 2,916 41.0 Call 0.02 0.05 0.05 0.03 1 640 42.0 Call 0.02 0.05 0.06 0.04 0 688 43.0 Call 0.02 0.05 0.07 0.05 0 1,031 44.0 Call 0.02 0.05 0.04 0.03 0 2,483 45.0 Call 0.02 0.04 0.02 0.01 0 3,901 46.0 Call 0.02 0.05 0.10 0.09 0 572 47.0 Call 0.02 0.05 0.08 0.07 0 62 48.0 Call 0.02 0.04 0.04 0.03 0 750 49.0 Call 0.02 0.05 0.91 0.90 0 98 50.0 Call 0.01 0.05 0.08 0.07 0 2,262 51.0 Call 0.01 0.05 0.04 0.03 0 393 52.0 Call 0.02 0.05 0.06 0.06 0 328 53.0 Call 0.01 0.05 0.06 0.06 0 232 54.0 Call 0.02 0.05 0.37 0.37 0 164 55.0 Call 0.02 0.05 0.11 0.11 0 555 56.0 Call 0.02 0.05 0.18 0.18 0 293 57.0 Call 0.02 0.05 0.05 0.05 0 204 58.0 Call 0.02 0.05 0.04 0.04 0 415 59.0 Call 0.02 0.05 0.05 0.05 0 244 60.0 Call 0.00 0.04 0.02 0.02 0 3,799 61.0 Call 0.02 0.04 0.04 0.04 0 294 62.0 Call 0.02 0.04 0.05 0.05 0 367 63.0 Call 0.02 0.05 0.05 0.05 0 574 64.0 Call 0.02 0.04 0.05 0.05 0 548 65.0 Call 0.02 0.03 0.03 0.03 63 7,330 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.02 0 5,188 2.0 Put 0.00 0.02 0.02 0.00 0 746 3.0 Put 0.01 0.10 0.06 0.00 0 280 4.0 Put 0.05 0.14 0.09 0.00 0 1,772 5.0 Put 0.13 0.15 0.16 0.02 0 1,485 6.0 Put 0.24 0.25 0.23 -0.01 20 3,969 7.0 Put 0.34 0.38 0.36 0.00 29 5,898 8.0 Put 0.52 0.55 0.52 -0.01 267 2,699 9.0 Put 0.76 0.79 0.74 -0.04 91 4,460 10.0 Put 1.07 1.11 1.06 -0.03 17 7,916 11.0 Put 1.46 1.51 1.45 -0.04 228 3,562 12.0 Put 1.94 2.01 1.90 -0.07 77 1,835 13.0 Put 2.53 2.60 2.46 -0.11 148 1,919 14.0 Put 3.15 3.25 3.10 -0.12 50 3,410 15.0 Put 3.75 4.00 3.85 -0.10 8 1,647 16.0 Put 4.40 4.80 5.00 0.24 0 1,837 17.0 Put 5.20 5.65 5.65 0.06 0 304 18.0 Put 6.05 6.55 6.43 -0.06 0 703 19.0 Put 6.95 7.45 7.03 -0.36 0 714 20.0 Put 8.10 8.40 7.95 -0.37 4 2,299 21.0 Put 8.80 9.35 8.90 -0.36 0 756 22.0 Put 9.75 10.30 10.68 0.46 0 690 23.0 Put 10.65 11.30 11.50 0.31 0 266 24.0 Put 11.65 12.25 12.40 0.24 0 1,622 25.0 Put 12.60 13.25 13.29 0.15 1 636 26.0 Put 13.55 14.25 14.17 0.05 0 853 27.0 Put 14.95 15.25 15.03 -0.07 0 522 28.0 Put 15.55 16.20 15.70 -0.39 0 752 29.0 Put 16.50 17.20 17.42 0.34 0 39 30.0 Put 17.50 18.20 17.85 -0.22 1 973 31.0 Put 18.50 19.20 18.37 -0.69 0 269 32.0 Put 19.50 20.20 20.00 -0.06 0 125 33.0 Put 20.50 21.20 21.20 0.15 0 59 34.0 Put 21.50 22.15 22.21 0.17 0 98 35.0 Put 22.50 23.15 23.16 0.12 0 206 36.0 Put 23.50 24.15 24.20 0.17 0 120 37.0 Put 24.50 25.25 24.60 -0.43 0 63 38.0 Put 25.50 26.20 26.56 0.54 0 1,134 39.0 Put 26.50 27.35 26.59 -0.43 0 28 40.0 Put 27.50 28.30 28.05 0.04 6 174 41.0 Put 28.50 29.30 28.74 -0.27 0 28 42.0 Put 29.50 30.35 30.24 0.23 0 84 43.0 Put 30.45 31.20 30.05 -0.96 0 11 44.0 Put 31.45 32.20 21.05 -10.96 0 153 45.0 Put 32.45 33.35 33.41 0.40 0 177 46.0 Put 33.45 34.35 34.30 0.29 0 0 47.0 Put 34.45 35.35 35.05 0.04 0 0 48.0 Put 35.45 36.20 21.50 -14.51 0 0 49.0 Put 36.45 37.35 25.85 -11.16 0 1 50.0 Put 37.45 38.40 37.55 -0.46 0 52 51.0 Put 38.45 39.45 28.85 -10.16 0 10 52.0 Put 39.45 40.50 26.50 -13.51 0 0 53.0 Put 40.45 41.50 27.50 -13.51 0 0 54.0 Put 41.45 42.35 28.35 -13.66 0 0 55.0 Put 42.45 43.40 29.30 -13.71 0 0 56.0 Put 43.45 44.50 37.00 -7.01 0 0 57.0 Put 44.45 45.50 32.40 -12.61 0 0 58.0 Put 45.45 46.40 0.00 0.00 0 0 59.0 Put 46.45 47.50 34.20 -12.81 0 0 60.0 Put 47.45 48.40 44.90 -3.11 0 1,726 61.0 Put 48.45 49.35 46.05 -2.96 0 481 62.0 Put 49.45 50.55 46.95 -3.06 0 285 63.0 Put 50.40 51.55 37.10 -13.91 0 2 64.0 Put 51.40 52.55 38.00 -14.01 0 0 65.0 Put 52.40 53.55 52.56 -0.45 0 1,393 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 165 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.15 0.00 0.00 0 0 2.0 Call 9.90 10.15 0.00 0.00 0 0 3.0 Call 8.90 9.20 11.32 2.32 0 1 4.0 Call 7.90 8.20 10.38 2.34 0 1 5.0 Call 7.00 7.30 0.00 0.00 0 0 6.0 Call 6.15 6.40 0.00 0.00 0 0 7.0 Call 5.30 5.60 5.08 -0.31 0 29 8.0 Call 4.55 4.80 7.45 2.82 0 1 9.0 Call 3.85 4.00 4.19 0.25 8 0 10.0 Call 3.25 3.45 3.48 0.18 3 55 11.0 Call 2.72 2.81 2.88 0.12 2 762 12.0 Call 2.25 2.34 2.14 -0.16 0 488 13.0 Call 1.87 1.95 2.02 0.11 2 137 14.0 Call 1.51 1.61 1.69 0.13 5 184 15.0 Call 1.27 1.35 1.37 0.06 4 427 16.0 Call 1.05 1.16 1.23 0.13 1 306 17.0 Call 0.85 0.96 0.86 -0.05 0 299 18.0 Call 0.72 0.80 0.77 0.01 12 400 19.0 Call 0.60 0.69 0.71 0.06 0 226 20.0 Call 0.50 0.59 0.52 -0.03 1 982 21.0 Call 0.42 0.49 0.51 0.05 0 250 22.0 Call 0.37 0.42 0.41 0.01 0 100 23.0 Call 0.31 0.37 0.36 0.02 0 53 24.0 Call 0.27 0.33 0.37 0.07 0 4 25.0 Call 0.23 0.31 0.27 0.00 16 343 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.03 0.00 0 1,001 2.0 Put 0.02 0.08 0.00 0.00 0 0 3.0 Put 0.07 0.13 0.12 0.02 0 337 4.0 Put 0.14 0.20 0.16 -0.01 0 3 5.0 Put 0.23 0.28 0.22 -0.04 0 820 6.0 Put 0.38 0.41 0.42 0.03 0 650 7.0 Put 0.53 0.59 0.58 0.02 0 1,532 8.0 Put 0.78 0.83 0.81 0.00 2 1,115 9.0 Put 1.08 1.14 1.08 -0.03 16 1,419 10.0 Put 1.43 1.51 1.36 -0.11 34 1,548 11.0 Put 1.88 1.96 1.79 -0.13 11 120 12.0 Put 2.41 2.48 2.41 -0.04 35 524 13.0 Put 3.00 3.10 2.97 -0.08 26 1,419 14.0 Put 3.60 3.75 3.70 0.01 7 159 15.0 Put 4.10 4.45 4.10 -0.33 0 122 16.0 Put 4.85 5.25 5.00 -0.21 1 29 17.0 Put 5.60 6.05 6.15 0.15 0 21 18.0 Put 6.40 6.90 5.77 -1.07 0 482 19.0 Put 7.30 7.75 7.65 -0.06 0 152 20.0 Put 8.15 8.65 8.68 0.08 0 523 21.0 Put 9.05 9.55 9.90 0.40 0 459 22.0 Put 9.95 10.50 9.80 -0.63 0 1 23.0 Put 10.90 11.40 11.55 0.18 0 3 24.0 Put 11.85 12.40 12.06 -0.26 0 188 25.0 Put 12.80 13.35 13.50 0.22 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 179 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.95 7.50 8.40 1.28 0 1 6.0 Call 6.10 6.60 6.00 -0.25 0 15 7.0 Call 5.35 5.65 5.50 0.06 10 34 8.0 Call 4.55 4.95 4.91 0.21 0 32 9.0 Call 3.95 4.10 6.31 2.28 0 2 10.0 Call 3.35 3.50 3.55 0.13 0 183 11.0 Call 2.80 2.97 2.68 -0.21 0 35 12.0 Call 2.37 2.47 2.38 -0.04 0 38 13.0 Call 1.97 2.07 2.05 0.03 4 235 14.0 Call 1.62 1.73 1.77 0.09 0 40 15.0 Call 1.37 1.46 1.60 0.19 0 251 16.0 Call 1.14 1.27 1.12 -0.09 0 354 17.0 Call 0.96 1.07 0.96 -0.05 0 557 18.0 Call 0.78 0.91 0.85 0.00 5 130 19.0 Call 0.67 0.78 0.72 0.00 12 70 20.0 Call 0.57 0.67 0.62 0.00 13 584 21.0 Call 0.47 0.57 0.55 0.03 3 283 22.0 Call 0.41 0.49 0.48 0.03 0 713 23.0 Call 0.36 0.43 0.40 0.00 12 70 24.0 Call 0.31 0.37 0.33 -0.01 0 140 25.0 Call 0.27 0.32 0.37 0.07 0 2,975 26.0 Call 0.25 0.30 0.67 0.40 0 111 27.0 Call 0.22 0.28 0.26 0.01 10 61 28.0 Call 0.19 0.25 0.21 -0.01 10 1,775 29.0 Call 0.17 0.23 0.18 -0.02 4 87 30.0 Call 0.15 0.22 0.18 -0.01 0 500 31.0 Call 0.14 0.21 0.17 0.00 0 37 32.0 Call 0.12 0.20 0.25 0.09 0 67 33.0 Call 0.12 0.18 0.24 0.09 0 59 34.0 Call 0.11 0.17 0.13 -0.01 0 5 35.0 Call 0.08 0.16 0.15 0.03 0 421 36.0 Call 0.07 0.16 0.14 0.02 0 12 37.0 Call 0.09 0.15 0.10 -0.01 0 323 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.22 0.30 0.28 0.02 0 1,911 6.0 Put 0.37 0.44 0.41 0.00 0 322 7.0 Put 0.56 0.63 0.56 -0.04 0 1,368 8.0 Put 0.82 0.90 0.83 -0.03 0 645 9.0 Put 1.15 1.21 1.14 -0.04 10 325 10.0 Put 1.53 1.60 1.51 -0.05 21 161 11.0 Put 1.98 2.07 1.97 -0.05 1 107 12.0 Put 2.50 2.60 2.45 -0.09 5 115 13.0 Put 3.05 3.20 3.05 -0.08 10 618 14.0 Put 3.70 3.85 3.54 -0.23 0 61 15.0 Put 4.40 4.55 4.60 0.10 0 165 16.0 Put 5.20 5.30 5.05 -0.23 5 76 17.0 Put 5.95 6.15 6.10 0.02 0 297 18.0 Put 6.50 6.95 6.90 0.01 1 73 19.0 Put 7.40 7.80 7.59 -0.17 2 368 20.0 Put 8.20 8.70 9.05 0.40 0 60 21.0 Put 9.10 9.60 10.00 0.46 0 206 22.0 Put 10.00 10.55 6.85 -3.61 0 3 23.0 Put 10.95 11.45 11.90 0.51 0 407 24.0 Put 11.90 12.40 6.01 -6.32 0 4 25.0 Put 12.80 13.40 12.50 -0.78 0 5 26.0 Put 13.75 14.40 12.05 -2.20 0 6 27.0 Put 14.75 15.35 15.01 -0.21 3 21 28.0 Put 15.65 16.30 16.66 0.47 0 3 29.0 Put 16.65 17.30 0.00 0.00 0 0 30.0 Put 17.60 18.25 18.10 -0.04 0 15 31.0 Put 18.60 19.25 0.00 0.00 0 0 32.0 Put 19.55 20.25 18.25 -1.86 0 10 33.0 Put 20.55 21.25 11.00 -10.10 0 2 34.0 Put 21.55 22.20 22.12 0.04 0 4 35.0 Put 22.50 23.20 22.04 -1.03 0 76 36.0 Put 23.50 24.20 24.67 0.61 0 74 37.0 Put 24.50 25.25 24.00 -1.05 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 270 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 4.95 5.25 0.00 0.00 0 0 9.0 Call 4.35 4.60 4.40 -0.03 0 615 10.0 Call 3.80 4.10 4.00 0.11 0 23 11.0 Call 3.30 3.55 3.23 -0.20 0 136 12.0 Call 2.86 3.10 3.10 0.12 20 63 13.0 Call 2.48 2.75 2.55 -0.06 7 889 14.0 Call 2.18 2.41 2.43 0.14 1 37 15.0 Call 1.90 2.17 1.99 -0.05 7 66 16.0 Call 1.64 1.92 1.58 -0.20 0 191 17.0 Call 1.48 1.65 1.37 -0.19 0 1,538 18.0 Call 1.28 1.48 1.55 0.17 0 2,120 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 1.14 1.31 1.19 -0.04 0 1 9.0 Put 1.50 1.85 2.02 0.35 0 405 10.0 Put 1.96 2.28 2.35 0.23 0 256 11.0 Put 2.43 2.86 3.12 0.47 0 22 12.0 Put 2.96 3.40 3.45 0.27 1 29 13.0 Put 3.50 4.10 4.20 0.40 0 81 14.0 Put 4.15 4.75 3.61 -0.85 0 3 15.0 Put 4.80 5.40 5.45 0.27 1 34 16.0 Put 5.55 6.20 6.05 0.14 0 8 17.0 Put 6.30 6.95 6.55 -0.12 0 1 18.0 Put 7.15 7.50 7.30 -0.17 10 22 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 361 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 473 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 11.30 12.00 1.01 0 14 2.0 Call 9.90 10.30 10.45 0.46 0 16 3.0 Call 8.90 9.35 8.85 -0.21 0 39 4.0 Call 8.10 8.55 8.28 0.04 1 4 5.0 Call 7.35 7.80 7.60 0.07 0 87 6.0 Call 6.70 7.10 8.35 1.49 0 29 7.0 Call 6.05 6.50 6.25 0.00 0 518 8.0 Call 5.50 5.95 5.70 0.06 51 502 9.0 Call 5.00 5.45 5.30 0.15 0 341 10.0 Call 4.55 5.00 4.80 0.13 2 789 11.0 Call 4.15 4.60 4.50 0.21 10 3,108 12.0 Call 3.75 4.20 4.00 0.07 3 5,797 13.0 Call 3.40 3.65 3.62 0.06 0 5,945 14.0 Call 3.10 3.50 3.40 0.08 52 4,407 15.0 Call 3.00 3.25 3.05 -0.03 49 6,944 16.0 Call 2.63 2.98 3.00 0.16 20 463 17.0 Call 2.43 2.77 2.65 0.05 1 267 18.0 Call 2.24 2.53 2.40 0.01 0 364 19.0 Call 2.05 2.36 2.32 0.14 0 592 20.0 Call 1.88 2.21 2.03 -0.02 7 4,713 21.0 Call 1.79 2.09 1.91 -0.02 0 287 22.0 Call 1.66 1.93 1.59 -0.21 0 268 23.0 Call 1.53 1.80 1.55 -0.12 0 318 24.0 Call 1.43 1.72 1.60 0.03 10 361 25.0 Call 1.33 1.60 1.60 0.13 6 2,888 26.0 Call 1.23 1.52 1.38 -0.01 0 674 27.0 Call 1.16 1.42 1.29 -0.01 0 465 28.0 Call 1.15 1.33 1.21 -0.01 0 360 29.0 Call 1.03 1.28 1.07 -0.07 0 495 30.0 Call 0.98 1.11 1.07 0.01 16 2,197 31.0 Call 0.90 1.19 1.02 0.00 1 297 32.0 Call 0.88 1.13 1.00 0.01 0 225 33.0 Call 0.81 1.08 0.88 -0.07 1 233 34.0 Call 0.73 1.09 1.00 0.09 0 398 35.0 Call 0.69 0.99 0.81 -0.07 5 2,152 36.0 Call 0.70 1.02 0.88 0.04 0 211 37.0 Call 0.63 0.98 0.77 -0.03 6 96 38.0 Call 0.63 0.95 0.70 -0.07 2 702 39.0 Call 0.60 0.86 0.74 0.01 1 191 40.0 Call 0.61 0.75 0.75 0.06 0 3,615 41.0 Call 0.54 0.86 0.65 -0.02 3 50 42.0 Call 0.52 0.84 0.74 0.08 0 371 43.0 Call 0.50 0.81 0.64 0.00 1 514 44.0 Call 0.48 0.79 0.65 0.03 0 120 45.0 Call 0.46 0.69 0.58 -0.02 5 1,713 46.0 Call 0.44 0.75 0.62 0.03 0 52 47.0 Call 0.43 0.73 0.63 0.06 0 28 48.0 Call 0.41 0.71 0.57 0.01 2 37 49.0 Call 0.40 0.69 0.61 0.06 2 19 50.0 Call 0.38 0.67 0.52 -0.01 10 1,852 51.0 Call 0.37 0.66 0.52 0.00 12 52 52.0 Call 0.36 0.64 0.48 -0.03 0 35 53.0 Call 0.37 0.63 0.49 0.00 6 12 54.0 Call 0.36 0.61 0.48 0.00 2 15 55.0 Call 0.35 0.60 0.47 0.01 10 1,328 56.0 Call 0.31 0.58 0.48 0.03 0 61 57.0 Call 0.30 0.57 0.58 0.14 0 9 58.0 Call 0.29 0.56 0.52 0.10 0 40 59.0 Call 0.14 0.55 0.56 0.15 0 26 60.0 Call 0.32 0.53 0.40 0.01 0 790 61.0 Call 0.15 0.52 0.50 0.12 0 16 62.0 Call 0.22 0.51 0.50 0.13 0 223 63.0 Call 0.15 0.50 0.40 0.05 0 561 64.0 Call 0.12 0.49 0.35 0.01 0 74 65.0 Call 0.30 0.42 0.34 0.01 22 9,693 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.14 0.10 0.00 0 507 2.0 Put 0.14 0.24 0.25 0.06 1 874 3.0 Put 0.29 0.44 0.38 0.01 0 468 4.0 Put 0.52 0.68 0.54 -0.06 0 121 5.0 Put 0.77 1.05 0.85 -0.06 0 388 6.0 Put 1.07 1.40 1.16 -0.09 0 102 7.0 Put 1.43 1.95 1.57 -0.06 0 99 8.0 Put 1.86 2.12 1.85 -0.16 390 1,740 9.0 Put 2.34 2.75 2.32 -0.19 18 194 10.0 Put 2.84 3.10 3.00 0.00 0 740 11.0 Put 3.35 3.90 3.62 0.02 2 350 12.0 Put 3.90 4.25 4.10 -0.11 21 341 13.0 Put 4.50 5.40 5.07 0.26 0 154 14.0 Put 5.15 5.75 5.60 0.06 0 332 15.0 Put 5.80 6.30 5.93 -0.34 1 640 16.0 Put 6.55 7.15 6.60 -0.40 0 251 17.0 Put 7.25 7.90 7.50 -0.23 0 115 18.0 Put 8.00 8.70 8.30 -0.18 0 212 19.0 Put 8.80 9.25 9.09 -0.16 20 105 20.0 Put 9.60 10.30 9.75 -0.34 0 295 21.0 Put 10.40 11.15 11.18 0.24 0 256 22.0 Put 11.20 12.00 11.80 0.02 0 159 23.0 Put 12.10 12.85 12.95 0.32 0 93 24.0 Put 12.95 13.75 13.55 0.05 0 117 25.0 Put 13.85 14.65 14.50 0.12 0 1,669 26.0 Put 14.65 15.50 15.36 0.09 0 177 27.0 Put 15.55 16.45 15.67 -0.50 0 344 28.0 Put 16.45 17.35 17.55 0.48 0 138 29.0 Put 16.80 18.25 17.53 -0.44 0 97 30.0 Put 18.35 19.05 18.69 -0.18 3 182 31.0 Put 19.25 20.10 18.89 -0.93 0 7 32.0 Put 20.15 21.05 20.25 -0.51 0 166 33.0 Put 21.10 22.00 21.28 -0.43 0 9 34.0 Put 22.05 22.95 21.61 -1.05 0 11 35.0 Put 22.95 23.90 23.95 0.34 0 115 36.0 Put 23.60 24.85 24.88 0.32 0 54 37.0 Put 24.60 25.80 23.59 -1.93 0 12 38.0 Put 25.80 26.75 25.10 -1.37 0 54 39.0 Put 26.80 27.70 26.50 -0.93 0 35 40.0 Put 27.60 28.45 28.02 -0.36 2 1,017 41.0 Put 28.55 29.65 29.70 0.34 0 23 42.0 Put 29.55 30.60 28.24 -2.09 0 242 43.0 Put 30.20 31.60 30.00 -1.30 0 38 44.0 Put 31.50 32.55 24.79 -7.49 0 40 45.0 Put 32.20 33.55 33.56 0.30 0 21 46.0 Put 33.75 34.50 32.28 -1.96 0 9 47.0 Put 34.70 35.50 33.06 -2.16 0 90 48.0 Put 35.70 36.55 34.27 -1.93 0 125 49.0 Put 36.65 37.50 33.70 -3.48 0 16 50.0 Put 37.45 38.45 38.35 0.18 0 58 51.0 Put 38.20 39.50 37.14 -2.01 0 5 52.0 Put 39.60 40.60 38.59 -1.54 0 2 53.0 Put 40.35 42.00 0.00 0.00 0 0 54.0 Put 41.35 43.10 40.68 -1.43 0 18 55.0 Put 42.35 44.15 41.32 -1.77 0 1 56.0 Put 43.10 45.15 42.03 -2.05 0 3 57.0 Put 44.15 46.10 43.50 -1.57 0 0 58.0 Put 45.20 47.20 36.59 -9.47 0 8 59.0 Put 46.00 47.75 45.60 -1.45 0 1 60.0 Put 46.95 48.80 46.24 -1.80 0 303 61.0 Put 47.95 50.20 36.45 -12.58 0 0 62.0 Put 48.90 51.25 40.25 -9.78 0 9 63.0 Put 49.70 53.50 40.30 -10.72 0 4 64.0 Put 50.70 54.50 0.00 0.00 0 0 65.0 Put 51.70 53.40 50.70 -2.31 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 837 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.55 13.50 10.60 -1.20 0 2 2.0 Call 7.50 12.50 0.00 0.00 0 0 3.0 Call 6.70 11.50 9.42 -0.43 0 2 4.0 Call 7.55 11.00 8.33 -0.67 1 4 5.0 Call 5.50 10.50 9.45 1.24 0 9 6.0 Call 5.30 10.00 7.50 0.06 0 3 7.0 Call 5.10 9.50 7.65 0.98 0 5 8.0 Call 6.00 9.00 5.00 -1.22 0 5 9.0 Call 5.00 8.50 6.10 0.32 0 5 10.0 Call 5.00 7.10 5.51 0.16 0 242 11.0 Call 3.00 8.00 5.20 0.28 0 33 12.0 Call 4.00 5.50 5.39 0.58 35 171 13.0 Call 2.50 6.65 4.87 0.17 3 95 14.0 Call 3.00 7.00 4.82 0.22 52 9 15.0 Call 3.00 6.40 4.35 -0.14 3 116 16.0 Call 2.41 6.50 4.10 -0.29 0 8 17.0 Call 2.26 6.50 3.50 -0.78 0 7 18.0 Call 1.43 6.00 3.59 -0.59 0 3 19.0 Call 3.05 6.00 3.55 -0.53 0 1 20.0 Call 2.15 6.00 3.80 -0.17 40 2 21.0 Call 1.63 5.50 0.00 0.00 0 0 22.0 Call 1.50 5.50 0.00 0.00 0 0 23.0 Call 2.25 5.50 2.95 -0.74 1 56 24.0 Call 2.10 5.40 0.00 0.00 0 0 25.0 Call 2.80 4.20 3.00 -0.54 2 716 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.89 0.00 0.00 0 0 2.0 Put 0.00 5.00 0.50 -0.70 0 1 3.0 Put 0.00 5.00 0.00 0.00 0 0 4.0 Put 0.00 5.00 0.00 0.00 0 0 5.0 Put 0.00 5.00 0.00 0.00 0 0 6.0 Put 0.30 5.00 0.00 0.00 0 0 7.0 Put 1.20 2.50 0.00 0.00 0 0 8.0 Put 0.80 5.00 0.00 0.00 0 0 9.0 Put 0.60 5.50 2.70 -0.45 0 1 10.0 Put 1.50 6.40 3.84 0.17 0 6 11.0 Put 2.00 5.35 4.42 0.22 0 0 12.0 Put 2.50 7.50 4.80 -0.24 0 82 13.0 Put 4.70 8.00 6.13 0.25 0 3 14.0 Put 4.00 8.90 5.95 -0.77 0 1 15.0 Put 4.50 9.50 7.20 -0.37 1 8 16.0 Put 5.50 10.40 0.00 0.00 0 0 17.0 Put 6.00 11.00 7.77 -1.49 0 5 18.0 Put 7.00 11.90 0.00 0.00 0 0 19.0 Put 7.50 12.50 0.00 0.00 0 0 20.0 Put 8.50 13.40 0.00 0.00 0 0 21.0 Put 9.85 14.00 11.73 -0.93 0 13 22.0 Put 11.50 15.00 0.00 0.00 0 0 23.0 Put 11.55 16.00 13.15 -1.25 0 26 24.0 Put 11.60 16.50 14.35 -0.93 0 2 25.0 Put 12.50 17.50 14.55 -1.61 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 04, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.29 12.32 12.06 0.07 0.58 4800X4900 0.00 0.00 31,943 Tue Oct 4 2022 5:23:24 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 7 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.95 7.10 0.00 0.00 0 0 5.5 Call 6.45 6.60 0.00 0.00 0 0 6.0 Call 5.95 6.15 0.00 0.00 0 0 6.5 Call 5.50 5.60 0.00 0.00 0 0 7.0 Call 4.95 5.10 0.00 0.00 0 0 7.5 Call 4.45 4.65 0.00 0.00 0 0 8.0 Call 3.95 4.10 4.12 0.13 0 0 8.5 Call 3.45 3.60 0.00 0.00 0 0 9.0 Call 2.98 3.10 2.99 -0.01 0 0 9.5 Call 2.35 2.75 2.56 0.05 0 11 10.0 Call 1.93 2.11 2.10 0.08 9 26 10.5 Call 1.48 1.65 1.73 0.16 0 68 11.0 Call 1.06 1.16 1.06 -0.07 84 925 11.5 Call 0.67 0.71 0.69 -0.06 405 1,139 12.0 Call 0.34 0.38 0.33 -0.10 2,918 2,400 12.5 Call 0.14 0.17 0.14 -0.10 7,610 5,342 13.0 Call 0.06 0.07 0.06 -0.05 1,381 1,045 13.5 Call 0.02 0.04 0.03 -0.03 989 2,607 14.0 Call 0.01 0.02 0.01 -0.02 156 798 14.5 Call 0.01 0.02 0.01 -0.01 27 356 15.0 Call 0.00 0.02 0.01 -0.01 22 262 15.5 Call 0.00 0.01 0.02 0.00 2 55 16.0 Call 0.00 0.02 0.01 0.00 4 30 16.5 Call 0.00 0.02 0.01 0.00 1 42 17.0 Call 0.00 0.02 0.01 0.00 1 88 17.5 Call 0.00 0.02 0.01 0.00 1 10 18.0 Call 0.00 0.02 0.01 0.00 1 37 18.5 Call 0.00 0.02 0.01 0.00 1 2 19.0 Call 0.00 0.02 0.01 0.00 1 7 20.0 Call 0.00 0.02 0.01 0.00 2 2 21.0 Call 0.00 0.03 0.01 0.01 0 2 22.0 Call 0.00 0.03 0.01 0.01 0 2 23.0 Call 0.00 0.02 0.01 0.01 1 1 24.0 Call 0.00 0.02 0.01 0.01 0 11 25.0 Call 0.00 0.02 0.01 0.01 0 2 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.04 0.04 0 35 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.02 0.02 0 309 7.5 Put 0.00 0.03 0.02 0.02 0 47 8.0 Put 0.00 0.02 0.02 0.01 1 419 8.5 Put 0.00 0.01 0.01 -0.01 10 326 9.0 Put 0.00 0.01 0.01 -0.01 56 1,431 9.5 Put 0.00 0.02 0.02 -0.02 235 4,263 10.0 Put 0.01 0.02 0.01 -0.05 6,364 17,428 10.5 Put 0.03 0.04 0.03 -0.07 1,203 4,369 11.0 Put 0.06 0.07 0.07 -0.09 2,433 9,828 11.5 Put 0.13 0.16 0.15 -0.14 4,722 5,988 12.0 Put 0.30 0.33 0.31 -0.17 2,351 9,610 12.5 Put 0.59 0.63 0.61 -0.17 1,028 3,072 13.0 Put 0.96 1.07 1.06 -0.10 56 394 13.5 Put 1.42 1.60 1.53 -0.07 17 151 14.0 Put 1.94 2.03 1.97 -0.10 7 190 14.5 Put 2.42 2.52 2.48 -0.09 1 41 15.0 Put 2.90 3.05 2.90 -0.16 0 150 15.5 Put 3.40 3.55 4.05 0.49 0 214 16.0 Put 3.90 4.05 4.00 -0.05 0 47 16.5 Put 4.40 4.55 4.85 0.30 0 26 17.0 Put 4.90 5.05 4.95 -0.10 0 2 17.5 Put 5.40 5.55 5.52 -0.03 0 6 18.0 Put 5.90 6.05 5.95 -0.10 0 5 18.5 Put 6.40 6.55 6.39 -0.16 0 2 19.0 Put 6.90 7.05 0.00 0.00 0 0 20.0 Put 7.90 8.05 7.89 -0.15 0 8 21.0 Put 8.90 9.05 8.95 -0.09 0 1 22.0 Put 9.90 10.05 0.00 0.00 0 0 23.0 Put 10.90 11.05 10.59 -0.45 0 0 24.0 Put 11.90 12.10 0.00 0.00 0 0 25.0 Put 12.90 13.05 12.87 -0.17 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.95 7.10 7.42 0.43 0 0 6.0 Call 5.95 6.10 0.00 0.00 0 0 7.0 Call 4.95 5.10 0.00 0.00 0 0 7.5 Call 4.45 4.65 0.00 0.00 0 0 8.0 Call 3.95 4.10 0.00 0.00 0 0 8.5 Call 3.50 3.60 0.00 0.00 0 0 9.0 Call 3.00 3.15 0.00 0.00 0 0 9.5 Call 2.53 2.62 0.00 0.00 0 0 10.0 Call 2.07 2.15 2.03 -0.09 1 4 10.5 Call 1.60 1.74 1.50 -0.18 1 5 11.0 Call 1.22 1.26 1.34 0.05 0 46 11.5 Call 0.85 0.89 0.92 -0.01 40 272 12.0 Call 0.55 0.59 0.55 -0.09 2,347 653 12.5 Call 0.32 0.36 0.33 -0.09 330 249 13.0 Call 0.18 0.21 0.18 -0.08 190 1,285 13.5 Call 0.10 0.12 0.10 -0.05 122 598 14.0 Call 0.05 0.07 0.06 -0.04 44 342 14.5 Call 0.03 0.04 0.04 -0.02 124 140 15.0 Call 0.01 0.03 0.03 -0.01 18 345 15.5 Call 0.00 0.03 0.03 0.00 1 45 16.0 Call 0.00 0.02 0.01 -0.02 20 262 16.5 Call 0.00 0.02 0.02 0.00 1 38 17.0 Call 0.00 0.02 0.02 0.00 0 6 17.5 Call 0.00 0.02 0.02 0.00 0 35 18.0 Call 0.00 0.03 0.02 0.01 0 9 19.0 Call 0.00 0.03 0.02 0.01 0 7 20.0 Call 0.00 0.03 0.02 0.01 0 1 21.0 Call 0.00 0.03 0.02 0.01 0 1 22.0 Call 0.00 0.03 0.02 0.02 0 1 23.0 Call 0.00 0.03 0.02 0.02 0 1 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.04 0.03 0 1 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.03 0.00 0 3 7.5 Put 0.00 0.03 0.03 0.00 0 90 8.0 Put 0.01 0.03 0.03 -0.01 56 118 8.5 Put 0.02 0.03 0.07 0.01 0 33 9.0 Put 0.03 0.04 0.03 -0.05 55 901 9.5 Put 0.04 0.05 0.07 -0.04 1,000 302 10.0 Put 0.07 0.08 0.08 -0.07 1,065 2,371 10.5 Put 0.11 0.13 0.12 -0.10 156 2,222 11.0 Put 0.19 0.21 0.21 -0.12 6,720 8,846 11.5 Put 0.32 0.36 0.35 -0.12 638 3,058 12.0 Put 0.53 0.55 0.52 -0.16 2,901 6,984 12.5 Put 0.80 0.83 0.77 -0.19 108 2,439 13.0 Put 1.14 1.19 1.15 -0.15 16 489 13.5 Put 1.52 1.65 1.68 -0.01 71 318 14.0 Put 1.92 2.11 1.99 -0.15 8 63 14.5 Put 2.27 2.73 3.12 0.52 0 10 15.0 Put 2.93 3.05 3.00 -0.08 11 36 15.5 Put 3.40 3.55 0.00 0.00 0 0 16.0 Put 3.85 4.05 3.99 -0.07 1 2 16.5 Put 4.40 4.60 0.00 0.00 0 0 17.0 Put 4.90 5.05 5.30 0.25 0 18 17.5 Put 5.35 5.55 5.86 0.31 0 0 18.0 Put 5.85 6.10 5.61 -0.44 0 7 19.0 Put 6.90 7.05 6.30 -0.74 0 0 20.0 Put 7.90 8.05 8.34 0.30 0 1 21.0 Put 8.90 9.05 0.00 0.00 0 0 22.0 Put 9.85 10.10 0.00 0.00 0 0 23.0 Put 10.90 11.05 11.70 0.67 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 17 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.00 11.10 0.00 0.00 0 0 2.0 Call 10.00 10.10 0.00 0.00 0 0 3.0 Call 9.00 9.10 0.00 0.00 0 0 4.0 Call 7.95 8.10 8.38 0.39 0 2 5.0 Call 7.00 7.10 0.00 0.00 0 0 6.0 Call 6.00 6.10 0.00 0.00 0 0 7.0 Call 4.95 5.10 4.70 -0.31 0 76 7.5 Call 4.50 4.60 0.00 0.00 0 0 8.0 Call 4.00 4.30 4.12 0.09 0 360 8.5 Call 3.50 3.65 3.30 -0.26 0 1 9.0 Call 3.00 3.15 2.89 -0.19 0 9 9.5 Call 2.57 2.69 2.44 -0.18 0 6 10.0 Call 2.13 2.24 2.00 -0.19 1 77 10.5 Call 1.71 1.81 1.63 -0.15 0 27 11.0 Call 1.34 1.38 1.38 -0.02 11 636 11.5 Call 0.99 1.03 1.05 -0.03 92 705 12.0 Call 0.70 0.74 0.72 -0.06 422 2,051 12.5 Call 0.48 0.50 0.48 -0.08 66 1,299 13.0 Call 0.30 0.33 0.33 -0.05 394 2,679 13.5 Call 0.19 0.21 0.19 -0.06 512 1,902 14.0 Call 0.12 0.13 0.12 -0.05 412 3,107 14.5 Call 0.07 0.09 0.08 -0.04 33 190 15.0 Call 0.05 0.06 0.06 -0.03 52 2,524 15.5 Call 0.03 0.05 0.05 -0.01 27 15 16.0 Call 0.02 0.04 0.03 -0.02 58 1,503 16.5 Call 0.01 0.03 0.04 0.00 0 140 17.0 Call 0.02 0.03 0.02 -0.01 5 643 17.5 Call 0.01 0.03 0.05 0.03 0 4 18.0 Call 0.00 0.02 0.02 0.00 19 537 19.0 Call 0.01 0.03 0.03 0.02 0 160 20.0 Call 0.00 0.02 0.01 0.00 0 717 21.0 Call 0.00 0.03 0.01 0.01 0 77 22.0 Call 0.00 0.03 0.01 0.01 0 140 23.0 Call 0.00 0.03 0.02 0.02 0 7 24.0 Call 0.00 0.03 0.02 0.02 0 7 25.0 Call 0.00 0.03 0.02 0.02 0 12 26.0 Call 0.00 0.03 0.02 0.02 0 29 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.02 0.01 0 14 5.0 Put 0.00 0.03 0.03 0.01 0 351 6.0 Put 0.00 0.03 0.02 -0.01 10 862 7.0 Put 0.02 0.03 0.04 0.00 18 705 7.5 Put 0.02 0.04 0.03 -0.02 91 572 8.0 Put 0.03 0.04 0.04 -0.03 76 1,673 8.5 Put 0.04 0.06 0.10 0.01 0 551 9.0 Put 0.06 0.07 0.06 -0.06 565 6,390 9.5 Put 0.09 0.11 0.11 -0.05 176 1,547 10.0 Put 0.15 0.16 0.15 -0.08 783 12,132 10.5 Put 0.22 0.24 0.22 -0.10 192 5,013 11.0 Put 0.33 0.35 0.34 -0.10 2,765 7,801 11.5 Put 0.48 0.50 0.50 -0.12 4,763 6,057 12.0 Put 0.68 0.71 0.69 -0.13 923 10,145 12.5 Put 0.95 0.98 0.97 -0.12 219 614 13.0 Put 1.27 1.31 1.29 -0.13 1,535 12,081 13.5 Put 1.65 1.69 1.69 -0.10 0 48 14.0 Put 2.04 2.13 2.20 -0.01 36 978 14.5 Put 2.49 2.62 2.51 -0.15 0 43 15.0 Put 2.94 3.10 3.19 0.06 51 313 15.5 Put 3.45 3.60 3.95 0.35 0 1 16.0 Put 3.95 4.05 3.95 -0.14 13 21 16.5 Put 4.45 4.60 4.88 0.31 0 1 17.0 Put 4.90 5.05 5.05 -0.01 0 141 17.5 Put 5.40 5.55 5.70 0.14 0 20 18.0 Put 5.90 6.05 6.22 0.17 2 19 19.0 Put 6.90 7.05 6.85 -0.19 0 10 20.0 Put 7.90 8.05 7.98 -0.05 2 91 21.0 Put 8.90 9.05 9.38 0.35 0 8 22.0 Put 9.90 10.05 9.61 -0.42 0 20 23.0 Put 10.90 11.05 10.87 -0.15 0 11 24.0 Put 11.90 12.10 12.08 0.06 0 6 25.0 Put 12.90 13.05 13.38 0.36 0 26 26.0 Put 13.90 14.05 14.28 0.26 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.15 0.00 0.00 0 0 6.5 Call 5.40 5.70 0.00 0.00 0 0 7.0 Call 4.95 5.20 0.00 0.00 0 0 7.5 Call 4.45 4.70 0.00 0.00 0 0 8.0 Call 4.00 4.20 3.92 -0.13 0 1 8.5 Call 3.50 3.75 0.00 0.00 0 0 9.0 Call 3.05 3.25 2.74 -0.38 0 2 9.5 Call 2.63 2.73 3.25 0.57 0 1 10.0 Call 2.17 2.30 0.00 0.00 0 0 10.5 Call 1.81 1.88 1.61 -0.25 1 3 11.0 Call 1.44 1.50 1.60 0.11 0 1 11.5 Call 1.11 1.17 1.14 -0.04 14 236 12.0 Call 0.83 0.88 0.88 -0.02 36 754 12.5 Call 0.58 0.64 0.60 -0.08 954 955 13.0 Call 0.40 0.43 0.42 -0.08 102 135 13.5 Call 0.28 0.31 0.32 -0.05 36 253 14.0 Call 0.17 0.21 0.20 -0.06 54 102 14.5 Call 0.12 0.15 0.14 -0.05 3 214 15.0 Call 0.08 0.10 0.09 -0.04 8 140 15.5 Call 0.05 0.08 0.10 0.01 0 21 16.0 Call 0.03 0.06 0.06 -0.01 0 237 16.5 Call 0.02 0.05 0.09 0.03 0 17 17.0 Call 0.02 0.04 0.04 0.00 1 15 17.5 Call 0.01 0.03 0.04 0.00 1 96 18.0 Call 0.02 0.03 0.04 0.01 0 11 19.0 Call 0.02 0.03 0.02 -0.01 0 55 20.0 Call 0.02 0.03 0.02 -0.01 0 107 21.0 Call 0.00 0.04 0.02 0.00 1 0 22.0 Call 0.00 0.06 0.03 0.01 0 1 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.03 -0.01 3 1 6.5 Put 0.01 0.07 0.00 0.00 0 0 7.0 Put 0.03 0.06 0.11 0.04 0 30 7.5 Put 0.04 0.06 0.11 0.03 0 397 8.0 Put 0.05 0.09 0.08 -0.02 2 738 8.5 Put 0.08 0.10 0.20 0.07 0 11 9.0 Put 0.10 0.14 0.14 -0.03 64 86 9.5 Put 0.15 0.19 0.15 -0.08 48 42 10.0 Put 0.22 0.25 0.25 -0.05 4 1,176 10.5 Put 0.31 0.35 0.41 0.00 0 284 11.0 Put 0.44 0.48 0.50 -0.05 408 785 11.5 Put 0.60 0.65 0.69 -0.04 34 450 12.0 Put 0.81 0.85 0.82 -0.14 336 1,235 12.5 Put 1.06 1.12 1.06 -0.17 55 320 13.0 Put 1.39 1.45 1.46 -0.09 18 182 13.5 Put 1.76 1.81 1.79 -0.13 1 7 14.0 Put 2.11 2.23 2.18 -0.13 3 118 14.5 Put 2.58 2.67 2.57 -0.17 1 55 15.0 Put 3.00 3.20 3.18 0.00 0 48 15.5 Put 3.40 3.70 2.54 -1.10 0 1 16.0 Put 3.90 4.15 4.20 0.08 4 27 16.5 Put 4.35 4.65 4.80 0.19 0 1 17.0 Put 4.95 5.10 5.43 0.34 0 4 17.5 Put 5.35 5.60 5.83 0.25 0 11 18.0 Put 5.90 6.10 6.61 0.53 0 1 19.0 Put 6.85 7.10 7.16 0.09 0 1 20.0 Put 7.85 8.10 7.98 -0.09 0 4 21.0 Put 8.80 9.10 8.60 -0.46 0 1 22.0 Put 9.85 10.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.95 7.15 0.00 0.00 0 0 6.5 Call 5.40 5.70 0.00 0.00 0 0 7.0 Call 4.95 5.20 0.00 0.00 0 0 7.5 Call 4.45 4.70 0.00 0.00 0 0 8.0 Call 4.00 4.20 0.00 0.00 0 0 8.5 Call 3.55 3.75 0.00 0.00 0 0 9.0 Call 3.10 3.30 0.00 0.00 0 0 9.5 Call 2.67 2.80 0.00 0.00 0 0 10.0 Call 2.26 2.37 2.07 -0.26 0 1 10.5 Call 1.90 1.97 2.18 0.23 0 2 11.0 Call 1.54 1.61 1.55 -0.06 1 1 11.5 Call 1.22 1.28 1.45 0.16 0 6 12.0 Call 0.95 1.00 1.01 0.00 141 1,117 12.5 Call 0.72 0.76 0.75 -0.04 4 67 13.0 Call 0.52 0.55 0.55 -0.07 6 1,113 13.5 Call 0.38 0.42 0.41 -0.06 5 12 14.0 Call 0.27 0.31 0.29 -0.05 2 39 14.5 Call 0.19 0.23 0.22 -0.05 14 43 15.0 Call 0.13 0.17 0.22 0.03 0 16 15.5 Call 0.09 0.13 0.17 0.03 0 3 16.0 Call 0.06 0.10 0.07 -0.04 1 5 16.5 Call 0.04 0.08 0.00 0.00 0 0 17.0 Call 0.03 0.07 0.09 0.01 0 1 17.5 Call 0.02 0.12 0.00 0.00 0 0 18.0 Call 0.01 0.12 0.00 0.00 0 0 19.0 Call 0.01 0.11 0.00 0.00 0 0 20.0 Call 0.02 0.10 0.00 0.00 0 0 21.0 Call 0.00 0.04 0.02 0.01 1 0 22.0 Call 0.00 0.04 0.04 0.04 12 1 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.00 0.00 0 0 6.5 Put 0.03 0.13 0.00 0.00 0 0 7.0 Put 0.04 0.10 0.10 0.02 0 2 7.5 Put 0.06 0.11 0.15 0.05 0 1 8.0 Put 0.09 0.12 0.10 -0.03 7 186 8.5 Put 0.12 0.15 0.13 -0.05 2 51 9.0 Put 0.16 0.19 0.17 -0.06 2 214 9.5 Put 0.22 0.24 0.28 -0.01 0 758 10.0 Put 0.30 0.32 0.37 -0.01 3,001 3,534 10.5 Put 0.41 0.45 0.63 0.13 0 41 11.0 Put 0.55 0.60 0.55 -0.12 21 90 11.5 Put 0.73 0.77 0.72 -0.12 103 147 12.0 Put 0.95 0.99 0.95 -0.12 39 115 12.5 Put 1.20 1.26 1.20 -0.14 20 69 13.0 Put 1.51 1.57 1.51 -0.16 3 45 13.5 Put 1.84 1.93 1.90 -0.13 2 5 14.0 Put 2.25 2.32 2.23 -0.16 5 2 14.5 Put 2.65 2.77 0.00 0.00 0 0 15.0 Put 3.05 3.25 3.40 0.16 0 2 15.5 Put 3.55 3.70 0.00 0.00 0 0 16.0 Put 3.95 4.20 4.20 0.05 0 2 16.5 Put 4.45 4.65 0.00 0.00 0 0 17.0 Put 4.85 5.20 0.00 0.00 0 0 17.5 Put 5.40 5.60 6.08 0.48 0 6 18.0 Put 5.90 6.15 5.91 -0.18 0 2 19.0 Put 6.85 7.10 0.00 0.00 0 0 20.0 Put 7.85 8.10 8.09 0.04 0 4 21.0 Put 8.85 9.15 0.00 0.00 0 0 22.0 Put 9.85 10.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.95 5.20 0.00 0.00 0 0 7.5 Call 4.50 4.75 0.00 0.00 0 0 8.0 Call 4.00 4.25 0.00 0.00 0 0 8.5 Call 3.60 3.80 0.00 0.00 0 0 9.0 Call 3.15 3.35 0.00 0.00 0 0 9.5 Call 2.75 2.88 0.00 0.00 0 0 10.0 Call 2.36 2.45 0.00 0.00 0 0 10.5 Call 1.97 2.06 0.00 0.00 0 0 11.0 Call 1.63 1.73 1.58 -0.11 1 6 11.5 Call 1.33 1.39 0.00 0.00 0 0 12.0 Call 1.05 1.11 0.98 -0.14 4 0 12.5 Call 0.82 0.87 0.85 -0.05 5 1 13.0 Call 0.61 0.68 0.00 0.00 0 0 13.5 Call 0.46 0.53 0.00 0.00 0 0 14.0 Call 0.36 0.41 0.37 -0.07 21 6 14.5 Call 0.26 0.31 0.00 0.00 0 0 15.0 Call 0.19 0.23 0.25 -0.01 16 17 15.5 Call 0.14 0.19 0.15 -0.05 1 0 16.0 Call 0.11 0.15 0.12 -0.04 6 0 16.5 Call 0.08 0.11 0.15 0.02 0 1 17.0 Call 0.06 0.09 0.09 -0.01 6 0 Strike 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.07 0.09 0.09 -0.02 11 0 7.5 Put 0.09 0.13 0.00 0.00 0 0 8.0 Put 0.12 0.16 0.00 0.00 0 0 8.5 Put 0.16 0.21 0.20 -0.01 2 26 9.0 Put 0.22 0.26 0.25 -0.03 1 2 9.5 Put 0.29 0.33 0.32 -0.04 6 0 10.0 Put 0.38 0.43 0.49 0.03 1 1 10.5 Put 0.49 0.55 0.57 -0.02 0 21 11.0 Put 0.65 0.70 0.67 -0.09 1 10 11.5 Put 0.83 0.89 0.87 -0.09 42 15 12.0 Put 1.02 1.10 1.10 -0.09 17 42 12.5 Put 1.30 1.37 1.50 0.05 5 12 13.0 Put 1.62 1.68 1.64 -0.14 11 0 13.5 Put 1.93 2.03 0.00 0.00 0 0 14.0 Put 2.31 2.42 2.64 0.14 0 1 14.5 Put 2.72 2.82 0.00 0.00 0 0 15.0 Put 3.15 3.30 0.00 0.00 0 0 15.5 Put 3.60 3.75 0.00 0.00 0 0 16.0 Put 4.05 4.20 0.00 0.00 0 0 16.5 Put 4.40 4.75 0.00 0.00 0 0 17.0 Put 4.90 5.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 45 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.95 11.10 0.00 0.00 0 0 2.0 Call 9.95 10.10 0.00 0.00 0 0 3.0 Call 8.95 9.10 9.13 0.14 0 1 4.0 Call 7.95 8.10 0.00 0.00 0 0 5.0 Call 6.95 7.15 0.00 0.00 0 0 6.0 Call 6.00 6.15 5.75 -0.28 0 0 7.0 Call 5.05 5.20 4.66 -0.42 0 1 8.0 Call 4.10 4.25 4.25 0.09 0 30 9.0 Call 3.20 3.35 3.65 0.38 0 24 10.0 Call 2.45 2.53 2.40 -0.06 40 119 11.0 Call 1.75 1.78 1.72 -0.06 3 315 12.0 Call 1.13 1.21 1.19 -0.01 160 3,825 13.0 Call 0.73 0.78 0.73 -0.08 577 3,570 14.0 Call 0.43 0.48 0.46 -0.05 91 1,474 15.0 Call 0.25 0.29 0.29 -0.03 243 1,644 16.0 Call 0.16 0.18 0.16 -0.04 16 1,460 17.0 Call 0.09 0.12 0.11 -0.02 36 1,578 18.0 Call 0.06 0.08 0.07 -0.02 24 829 19.0 Call 0.04 0.06 0.09 0.03 0 52 20.0 Call 0.03 0.06 0.05 0.00 0 1,000 21.0 Call 0.02 0.04 0.07 0.03 0 7 22.0 Call 0.02 0.03 0.05 0.02 0 11 23.0 Call 0.02 0.03 0.03 0.00 0 43 24.0 Call 0.02 0.03 0.03 0.00 0 1 25.0 Call 0.02 0.03 0.02 0.00 10 5 26.0 Call 0.00 0.02 0.02 0.00 1 1 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.04 0.03 0.00 6 1 4.0 Put 0.01 0.04 0.04 0.00 0 144 5.0 Put 0.03 0.05 0.06 0.00 5 70 6.0 Put 0.06 0.07 0.07 -0.02 1 249 7.0 Put 0.10 0.12 0.12 -0.02 70 1,259 8.0 Put 0.17 0.20 0.18 -0.04 71 1,765 9.0 Put 0.28 0.31 0.29 -0.05 129 905 10.0 Put 0.46 0.48 0.48 -0.05 2,114 8,139 11.0 Put 0.75 0.80 0.76 -0.09 59 2,963 12.0 Put 1.16 1.21 1.18 -0.09 472 2,720 13.0 Put 1.73 1.78 1.72 -0.15 103 1,210 14.0 Put 2.43 2.48 2.46 -0.12 11 1,658 15.0 Put 3.25 3.35 3.45 0.07 70 1,598 16.0 Put 4.10 4.25 4.10 -0.15 7 32 17.0 Put 5.00 5.20 5.17 -0.01 0 43 18.0 Put 6.00 6.15 5.95 -0.19 0 28 19.0 Put 6.95 7.10 6.90 -0.21 0 23 20.0 Put 7.95 8.10 8.00 -0.09 2 34 21.0 Put 8.95 9.10 9.35 0.27 0 5 22.0 Put 9.75 10.05 9.85 -0.21 0 4 23.0 Put 10.90 11.10 10.95 -0.11 0 2 24.0 Put 11.85 12.10 11.87 -0.18 0 6 25.0 Put 12.90 13.05 13.28 0.23 0 28 26.0 Put 13.90 14.05 14.30 0.26 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 73 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.95 11.10 18.50 7.51 0 0 2.0 Call 9.95 10.15 0.00 0.00 0 0 3.0 Call 8.95 9.15 0.00 0.00 0 0 4.0 Call 7.95 8.15 0.00 0.00 0 0 5.0 Call 7.00 7.15 7.45 0.43 0 22 6.0 Call 6.00 6.20 5.95 -0.11 0 17 7.0 Call 5.10 5.25 5.05 -0.08 0 18 8.0 Call 4.20 4.35 4.23 -0.02 0 12 9.0 Call 3.40 3.50 3.43 -0.01 4 65 10.0 Call 2.69 2.75 2.73 0.04 1 158 11.0 Call 2.04 2.12 2.09 0.03 42 2,108 12.0 Call 1.50 1.55 1.57 0.03 127 1,045 13.0 Call 1.07 1.12 1.10 -0.01 370 1,222 14.0 Call 0.73 0.80 0.76 -0.05 114 1,460 15.0 Call 0.51 0.56 0.52 -0.06 219 28,356 16.0 Call 0.36 0.40 0.37 -0.04 55 2,557 17.0 Call 0.24 0.28 0.25 -0.04 46 1,463 18.0 Call 0.17 0.20 0.19 -0.02 45 3,134 19.0 Call 0.12 0.16 0.19 0.02 1 2,361 20.0 Call 0.09 0.12 0.12 -0.01 110 3,264 21.0 Call 0.07 0.10 0.12 0.02 0 846 22.0 Call 0.06 0.09 0.07 -0.01 1 633 23.0 Call 0.03 0.07 0.07 0.00 0 492 24.0 Call 0.04 0.07 0.10 0.05 0 378 25.0 Call 0.03 0.06 0.06 0.01 0 878 26.0 Call 0.03 0.05 0.05 0.00 50 124 27.0 Call 0.02 0.05 0.06 0.02 0 453 28.0 Call 0.02 0.04 0.03 -0.01 0 548 29.0 Call 0.02 0.04 0.05 0.02 0 323 30.0 Call 0.02 0.04 0.05 0.02 0 1,725 31.0 Call 0.02 0.03 0.11 0.08 0 608 32.0 Call 0.01 0.03 0.05 0.02 0 94 33.0 Call 0.02 0.03 0.10 0.08 0 375 34.0 Call 0.02 0.03 0.11 0.09 0 239 35.0 Call 0.02 0.03 0.03 0.01 0 860 36.0 Call 0.00 0.03 0.47 0.45 0 224 37.0 Call 0.02 0.03 0.04 0.03 0 128 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 40 2.0 Put 0.00 0.01 0.01 -0.01 0 585 3.0 Put 0.00 0.07 0.05 0.01 0 135 4.0 Put 0.03 0.08 0.10 0.04 0 692 5.0 Put 0.06 0.11 0.10 0.00 0 2,955 6.0 Put 0.12 0.15 0.13 -0.03 73 3,858 7.0 Put 0.20 0.23 0.22 -0.01 164 5,479 8.0 Put 0.31 0.35 0.34 -0.01 82 2,035 9.0 Put 0.49 0.52 0.52 -0.03 31 3,700 10.0 Put 0.74 0.78 0.74 -0.06 12 35,496 11.0 Put 1.08 1.12 1.11 -0.06 46 2,284 12.0 Put 1.52 1.57 1.56 -0.09 378 3,534 13.0 Put 2.09 2.14 2.08 -0.14 52 7,906 14.0 Put 2.75 2.81 2.77 -0.14 12 3,145 15.0 Put 3.50 3.60 3.40 -0.28 0 1,914 16.0 Put 4.35 4.45 4.15 -0.35 0 1,119 17.0 Put 5.20 5.35 5.58 0.20 0 639 18.0 Put 6.05 6.60 6.40 0.11 2 1,049 19.0 Put 7.00 7.55 6.83 -0.41 0 453 20.0 Put 7.90 8.30 8.04 -0.16 2 961 21.0 Put 8.90 9.55 9.09 -0.07 0 345 22.0 Put 9.80 10.55 9.69 -0.45 0 667 23.0 Put 10.85 11.50 10.50 -0.62 0 232 24.0 Put 11.85 12.30 12.03 -0.07 0 450 25.0 Put 12.75 13.50 12.75 -0.34 0 272 26.0 Put 13.80 14.50 11.56 -2.52 0 87 27.0 Put 14.80 15.50 15.27 0.20 0 85 28.0 Put 15.80 16.50 15.20 -0.86 0 71 29.0 Put 16.70 17.50 16.97 -0.09 0 135 30.0 Put 17.70 18.50 17.82 -0.23 0 23 31.0 Put 18.80 19.50 17.23 -1.82 0 108 32.0 Put 19.75 20.50 19.84 -0.20 0 88 33.0 Put 20.70 21.50 21.13 0.09 0 18 34.0 Put 21.80 22.45 22.00 -0.03 0 51 35.0 Put 22.65 23.50 22.55 -0.48 0 29 36.0 Put 23.70 24.50 23.66 -0.36 0 23 37.0 Put 24.80 25.45 24.40 -0.62 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 87 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.25 6.45 -0.57 0 7 6.0 Call 5.95 6.30 0.00 0.00 0 0 7.0 Call 5.05 5.40 4.80 -0.37 0 1 8.0 Call 4.25 4.50 5.35 1.05 0 11 9.0 Call 3.40 3.65 4.50 0.97 0 62 10.0 Call 2.77 2.87 2.60 -0.22 0 31 11.0 Call 2.15 2.22 2.19 0.00 1 169 12.0 Call 1.62 1.68 1.58 -0.09 24 388 13.0 Call 1.19 1.26 1.19 -0.06 10 686 14.0 Call 0.85 0.93 0.94 0.00 72 522 15.0 Call 0.61 0.69 0.65 -0.04 5 357 16.0 Call 0.45 0.51 0.45 -0.05 45 290 17.0 Call 0.33 0.37 0.44 0.06 0 852 18.0 Call 0.24 0.28 0.32 0.04 0 152 19.0 Call 0.18 0.21 0.20 -0.02 1 320 20.0 Call 0.14 0.18 0.20 0.02 0 382 21.0 Call 0.11 0.14 0.14 0.00 1 301 22.0 Call 0.09 0.12 0.13 0.01 0 207 23.0 Call 0.07 0.10 0.21 0.11 0 168 24.0 Call 0.06 0.10 0.13 0.04 0 221 25.0 Call 0.05 0.08 0.08 0.00 0 340 26.0 Call 0.03 0.07 0.07 -0.01 0 226 27.0 Call 0.04 0.07 0.06 -0.01 0 323 28.0 Call 0.03 0.06 0.06 -0.01 0 159 29.0 Call 0.03 0.06 0.30 0.24 0 211 30.0 Call 0.03 0.05 0.06 0.00 0 355 31.0 Call 0.02 0.05 0.26 0.20 0 209 32.0 Call 0.02 0.05 0.04 -0.01 35 224 33.0 Call 0.02 0.05 0.24 0.19 0 42 34.0 Call 0.02 0.04 0.17 0.12 0 460 35.0 Call 0.02 0.04 0.08 0.04 0 269 36.0 Call 0.01 0.04 0.05 0.01 0 361 37.0 Call 0.01 0.04 0.04 0.00 0 279 38.0 Call 0.02 0.05 0.07 0.03 0 565 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.15 0.14 0.04 0 134 6.0 Put 0.13 0.19 0.22 0.06 0 51 7.0 Put 0.20 0.28 0.29 0.02 0 150 8.0 Put 0.35 0.42 0.55 0.14 0 371 9.0 Put 0.57 0.62 0.70 0.05 0 519 10.0 Put 0.84 0.89 0.84 -0.09 156 28,461 11.0 Put 1.20 1.26 1.27 -0.04 5 745 12.0 Put 1.62 1.72 1.76 -0.02 29 1,083 13.0 Put 2.22 2.30 2.23 -0.13 7 616 14.0 Put 2.87 2.96 2.95 -0.08 0 329 15.0 Put 3.60 3.75 3.44 -0.34 0 1,051 16.0 Put 4.45 4.55 4.20 -0.39 0 1,147 17.0 Put 5.30 5.45 5.80 0.34 0 186 18.0 Put 6.15 6.65 6.27 -0.08 0 535 19.0 Put 7.05 7.30 7.20 -0.08 0 298 20.0 Put 8.00 8.60 6.85 -1.38 0 181 21.0 Put 8.85 9.55 7.75 -1.44 0 520 22.0 Put 9.90 10.30 10.20 0.04 6 1,057 23.0 Put 10.80 11.55 10.60 -0.54 0 618 24.0 Put 11.75 12.50 11.25 -0.87 0 161 25.0 Put 12.80 13.50 12.25 -0.86 0 711 26.0 Put 13.75 14.50 13.00 -1.10 0 66 27.0 Put 14.70 15.50 15.40 0.31 0 147 28.0 Put 15.70 16.50 11.45 -4.63 0 47 29.0 Put 16.80 17.50 16.07 -1.01 0 172 30.0 Put 17.80 18.50 18.25 0.18 0 104 31.0 Put 18.80 19.50 19.32 0.25 0 5 32.0 Put 19.80 20.50 18.15 -1.91 0 72 33.0 Put 20.80 21.50 12.72 -8.33 0 0 34.0 Put 21.80 22.50 17.50 -4.55 0 193 35.0 Put 22.65 23.50 21.35 -1.69 0 3 36.0 Put 23.65 24.50 17.10 -6.94 0 16 37.0 Put 24.65 25.50 24.50 -0.53 0 10 38.0 Put 25.65 26.50 25.30 -0.73 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 108 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.95 11.15 10.92 -0.07 0 1 2.0 Call 9.95 10.15 9.89 -0.10 0 0 3.0 Call 8.95 9.15 9.11 0.12 0 1 4.0 Call 7.95 8.15 8.15 0.14 0 0 5.0 Call 7.00 7.20 6.95 -0.09 0 28 6.0 Call 6.05 6.25 5.70 -0.43 0 1,114 7.0 Call 5.20 5.35 4.95 -0.29 0 491 8.0 Call 4.35 4.50 4.39 -0.02 1 510 9.0 Call 3.55 3.70 3.35 -0.30 0 68 10.0 Call 2.91 3.00 3.00 0.04 38 1,252 11.0 Call 2.33 2.40 2.19 -0.17 0 1,206 12.0 Call 1.79 1.88 1.86 0.00 220 1,151 13.0 Call 1.40 1.46 1.43 -0.03 45 657 14.0 Call 1.06 1.12 1.11 0.00 61 1,180 15.0 Call 0.80 0.86 0.85 0.00 109 1,611 16.0 Call 0.61 0.67 0.59 -0.08 3 728 17.0 Call 0.47 0.51 0.49 -0.03 4 1,554 18.0 Call 0.36 0.40 0.37 -0.05 76 1,747 19.0 Call 0.28 0.32 0.32 -0.01 0 1,119 20.0 Call 0.22 0.26 0.26 0.00 1 3,210 21.0 Call 0.18 0.22 0.18 -0.04 6 880 22.0 Call 0.15 0.18 0.16 -0.02 24 652 23.0 Call 0.12 0.15 0.14 -0.01 1 996 24.0 Call 0.10 0.13 0.11 -0.02 1 1,131 25.0 Call 0.08 0.11 0.08 -0.03 50 3,124 26.0 Call 0.07 0.11 0.11 0.01 0 859 27.0 Call 0.06 0.10 0.11 0.02 0 399 28.0 Call 0.06 0.09 0.08 0.00 0 802 29.0 Call 0.05 0.09 0.14 0.07 0 177 30.0 Call 0.04 0.06 0.08 0.01 0 3,998 31.0 Call 0.04 0.07 0.07 0.01 0 677 32.0 Call 0.03 0.07 0.05 -0.01 0 325 33.0 Call 0.03 0.06 0.07 0.02 0 311 34.0 Call 0.03 0.06 0.08 0.03 0 865 35.0 Call 0.03 0.06 0.06 0.02 0 1,249 36.0 Call 0.03 0.06 0.07 0.03 0 356 37.0 Call 0.02 0.06 0.05 0.01 0 328 38.0 Call 0.02 0.06 0.05 0.02 0 370 39.0 Call 0.02 0.06 0.07 0.04 0 239 40.0 Call 0.03 0.04 0.04 0.02 89 2,916 41.0 Call 0.02 0.05 0.05 0.03 0 640 42.0 Call 0.02 0.04 0.02 0.00 1 688 43.0 Call 0.02 0.05 0.07 0.05 0 1,031 44.0 Call 0.02 0.05 0.04 0.03 0 2,483 45.0 Call 0.02 0.05 0.02 0.01 0 3,901 46.0 Call 0.01 0.05 0.10 0.09 0 572 47.0 Call 0.02 0.05 0.08 0.07 0 62 48.0 Call 0.00 0.05 0.04 0.03 0 750 49.0 Call 0.02 0.04 0.04 0.03 4 98 50.0 Call 0.01 0.05 0.08 0.07 0 2,262 51.0 Call 0.01 0.05 0.04 0.03 0 393 52.0 Call 0.00 0.05 0.06 0.06 0 328 53.0 Call 0.01 0.06 0.06 0.06 0 232 54.0 Call 0.02 0.04 0.37 0.37 0 164 55.0 Call 0.02 0.04 0.11 0.11 0 555 56.0 Call 0.00 0.04 0.18 0.18 0 293 57.0 Call 0.02 0.04 0.05 0.05 0 204 58.0 Call 0.02 0.04 0.04 0.04 0 415 59.0 Call 0.00 0.04 0.05 0.05 0 244 60.0 Call 0.01 0.04 0.03 0.03 8 3,799 61.0 Call 0.02 0.04 0.04 0.04 0 294 62.0 Call 0.02 0.04 0.05 0.05 0 367 63.0 Call 0.02 0.05 0.05 0.05 0 574 64.0 Call 0.02 0.04 0.05 0.05 0 548 65.0 Call 0.02 0.03 0.03 0.03 20 7,330 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.02 0 5,188 2.0 Put 0.00 0.07 0.02 0.00 0 746 3.0 Put 0.02 0.09 0.06 0.00 0 280 4.0 Put 0.05 0.13 0.09 0.00 0 1,772 5.0 Put 0.12 0.18 0.16 0.02 0 1,485 6.0 Put 0.20 0.24 0.23 -0.01 0 3,955 7.0 Put 0.32 0.36 0.33 -0.03 46 5,874 8.0 Put 0.48 0.52 0.51 -0.03 61 2,621 9.0 Put 0.70 0.76 0.74 -0.04 0 4,451 10.0 Put 1.00 1.06 1.03 -0.06 51 7,926 11.0 Put 1.39 1.45 1.43 -0.05 6 3,561 12.0 Put 1.87 1.94 1.91 -0.06 84 1,841 13.0 Put 2.44 2.51 2.51 -0.06 203 1,974 14.0 Put 3.10 3.20 3.10 -0.12 0 3,411 15.0 Put 3.70 4.10 3.85 -0.10 0 1,650 16.0 Put 4.50 4.95 5.00 0.24 0 1,837 17.0 Put 5.40 5.85 5.65 0.06 0 304 18.0 Put 6.25 6.75 6.43 -0.06 0 703 19.0 Put 7.15 7.70 7.03 -0.36 0 714 20.0 Put 8.10 8.50 8.40 0.08 4 2,299 21.0 Put 9.05 9.60 8.90 -0.36 0 756 22.0 Put 9.90 10.60 10.68 0.46 0 690 23.0 Put 10.90 11.55 11.50 0.31 0 266 24.0 Put 11.90 12.20 11.95 -0.21 25 1,622 25.0 Put 12.80 13.55 13.29 0.15 0 636 26.0 Put 13.80 14.50 14.17 0.05 0 853 27.0 Put 14.90 15.15 15.03 -0.07 0 522 28.0 Put 15.85 16.50 15.70 -0.39 0 752 29.0 Put 16.80 17.50 17.42 0.34 0 39 30.0 Put 17.80 18.20 18.00 -0.07 1 974 31.0 Put 18.80 19.50 18.37 -0.69 0 269 32.0 Put 19.80 20.50 20.00 -0.06 0 125 33.0 Put 20.80 21.50 21.20 0.15 0 59 34.0 Put 21.80 22.50 22.21 0.17 0 98 35.0 Put 22.80 23.20 23.20 0.16 1 206 36.0 Put 23.80 24.50 24.20 0.17 0 120 37.0 Put 24.80 25.50 24.60 -0.43 0 63 38.0 Put 25.80 26.50 26.56 0.54 0 1,134 39.0 Put 26.80 27.50 26.59 -0.43 0 28 40.0 Put 27.80 28.50 28.05 0.04 0 174 41.0 Put 28.65 29.50 28.74 -0.27 0 28 42.0 Put 29.75 30.50 30.24 0.23 0 84 43.0 Put 30.75 31.50 30.05 -0.96 0 11 44.0 Put 31.65 32.50 21.05 -10.96 0 153 45.0 Put 32.65 33.50 33.41 0.40 0 177 46.0 Put 33.75 34.50 34.30 0.29 0 0 47.0 Put 34.65 35.45 35.05 0.04 0 0 48.0 Put 35.75 36.45 21.50 -14.51 0 0 49.0 Put 36.65 37.50 25.85 -11.16 0 1 50.0 Put 37.75 38.20 38.05 0.04 23 47 51.0 Put 38.65 39.50 28.85 -10.16 0 10 52.0 Put 39.65 40.50 26.50 -13.51 0 0 53.0 Put 40.65 41.50 27.50 -13.51 0 0 54.0 Put 41.65 42.50 28.35 -13.66 0 0 55.0 Put 42.75 43.50 29.30 -13.71 0 0 56.0 Put 43.65 44.50 37.00 -7.01 0 0 57.0 Put 44.65 45.50 32.40 -12.61 0 0 58.0 Put 45.65 46.50 0.00 0.00 0 0 59.0 Put 46.65 47.50 34.20 -12.81 0 0 60.0 Put 47.75 48.20 44.90 -3.11 0 5 61.0 Put 48.65 49.20 46.05 -2.96 0 0 62.0 Put 49.65 50.45 46.95 -3.06 0 0 63.0 Put 50.65 51.40 37.10 -13.91 0 0 64.0 Put 51.65 52.50 38.00 -14.01 0 0 65.0 Put 52.65 53.40 52.56 -0.45 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 164 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.95 11.15 0.00 0.00 0 0 2.0 Call 9.95 10.15 0.00 0.00 0 0 3.0 Call 8.95 9.15 11.32 2.32 0 1 4.0 Call 7.95 8.20 10.38 2.34 0 1 5.0 Call 7.00 7.25 0.00 0.00 0 0 6.0 Call 6.15 6.40 0.00 0.00 0 0 7.0 Call 5.35 5.55 5.08 -0.31 0 29 8.0 Call 4.55 4.70 7.45 2.82 0 1 9.0 Call 3.85 4.00 3.98 0.04 1 8 10.0 Call 3.25 3.40 3.48 0.18 0 55 11.0 Call 2.73 2.81 2.69 -0.07 36 763 12.0 Call 2.25 2.34 2.30 0.00 4 488 13.0 Call 1.85 1.94 1.85 -0.06 1 138 14.0 Call 1.52 1.61 1.58 0.02 20 188 15.0 Call 1.26 1.32 1.31 0.00 17 423 16.0 Call 1.02 1.11 1.06 -0.05 3 306 17.0 Call 0.84 0.92 0.86 -0.05 40 299 18.0 Call 0.69 0.77 0.70 -0.06 2 412 19.0 Call 0.58 0.65 0.71 0.06 0 226 20.0 Call 0.48 0.53 0.51 -0.04 48 982 21.0 Call 0.40 0.47 0.51 0.05 0 250 22.0 Call 0.34 0.41 0.41 0.01 0 100 23.0 Call 0.29 0.36 0.36 0.02 0 53 24.0 Call 0.24 0.31 0.37 0.07 0 4 25.0 Call 0.21 0.28 0.27 0.00 0 343 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.03 0.00 0 1,001 2.0 Put 0.01 0.09 0.00 0.00 0 0 3.0 Put 0.05 0.14 0.12 0.02 0 337 4.0 Put 0.14 0.20 0.16 -0.01 0 3 5.0 Put 0.23 0.27 0.22 -0.04 0 820 6.0 Put 0.35 0.40 0.42 0.03 0 650 7.0 Put 0.52 0.57 0.58 0.02 0 1,532 8.0 Put 0.75 0.80 0.80 0.00 2 1,116 9.0 Put 1.03 1.09 1.07 -0.04 6 1,423 10.0 Put 1.38 1.46 1.40 -0.07 16 1,581 11.0 Put 1.82 1.90 1.92 0.00 6 120 12.0 Put 2.34 2.42 2.37 -0.08 26 551 13.0 Put 2.95 3.05 2.89 -0.16 14 1,413 14.0 Put 3.55 3.70 3.55 -0.14 1 159 15.0 Put 4.25 4.55 4.47 0.04 3 122 16.0 Put 5.00 5.35 5.00 -0.21 0 30 17.0 Put 5.80 6.15 6.15 0.15 0 21 18.0 Put 6.55 7.05 5.77 -1.07 0 482 19.0 Put 7.40 7.95 7.65 -0.06 0 152 20.0 Put 8.30 8.85 8.68 0.08 0 523 21.0 Put 9.25 9.80 9.90 0.40 0 459 22.0 Put 10.20 10.75 9.80 -0.63 0 1 23.0 Put 11.10 11.70 11.55 0.18 0 3 24.0 Put 12.05 12.65 12.06 -0.26 0 188 25.0 Put 13.05 13.60 13.50 0.22 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 178 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.95 7.40 8.40 1.28 0 1 6.0 Call 6.10 6.55 6.00 -0.25 0 15 7.0 Call 5.30 5.65 5.50 0.06 0 44 8.0 Call 4.55 4.85 4.91 0.21 0 32 9.0 Call 3.95 4.10 6.31 2.28 0 2 10.0 Call 3.35 3.45 3.55 0.13 0 183 11.0 Call 2.82 2.95 2.68 -0.21 0 35 12.0 Call 2.35 2.45 2.38 -0.04 1 38 13.0 Call 1.96 2.05 2.05 0.03 0 235 14.0 Call 1.63 1.72 1.77 0.09 0 40 15.0 Call 1.35 1.43 1.60 0.19 0 251 16.0 Call 1.11 1.21 1.12 -0.09 0 354 17.0 Call 0.91 1.02 0.96 -0.05 0 557 18.0 Call 0.75 0.85 0.82 -0.03 7 135 19.0 Call 0.64 0.73 0.72 0.00 0 82 20.0 Call 0.54 0.62 0.59 -0.03 1 585 21.0 Call 0.45 0.54 0.55 0.03 0 286 22.0 Call 0.39 0.46 0.48 0.03 0 713 23.0 Call 0.33 0.39 0.33 -0.06 10 76 24.0 Call 0.29 0.34 0.37 0.03 1 140 25.0 Call 0.25 0.30 0.37 0.07 0 2,975 26.0 Call 0.22 0.28 0.67 0.40 0 111 27.0 Call 0.20 0.25 0.20 -0.05 1 71 28.0 Call 0.18 0.22 0.21 -0.01 0 1,765 29.0 Call 0.16 0.21 0.18 -0.02 25 87 30.0 Call 0.14 0.19 0.16 -0.03 4 500 31.0 Call 0.13 0.18 0.17 0.00 0 37 32.0 Call 0.12 0.17 0.25 0.09 0 67 33.0 Call 0.11 0.17 0.24 0.09 0 59 34.0 Call 0.10 0.15 0.13 -0.01 0 5 35.0 Call 0.09 0.15 0.12 0.00 1 421 36.0 Call 0.09 0.15 0.14 0.02 0 12 37.0 Call 0.08 0.14 0.10 -0.01 0 323 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.22 0.28 0.28 0.02 0 1,911 6.0 Put 0.36 0.42 0.41 0.00 0 322 7.0 Put 0.53 0.61 0.56 -0.04 0 1,368 8.0 Put 0.76 0.86 0.83 -0.03 0 645 9.0 Put 1.10 1.17 1.14 -0.04 1 335 10.0 Put 1.47 1.55 1.48 -0.09 4 180 11.0 Put 1.92 2.01 1.97 -0.05 0 106 12.0 Put 2.40 2.53 2.45 -0.09 0 117 13.0 Put 3.00 3.15 3.05 -0.08 1 628 14.0 Put 3.65 3.80 3.54 -0.23 0 61 15.0 Put 4.35 4.50 4.60 0.10 0 165 16.0 Put 5.10 5.25 5.05 -0.23 0 81 17.0 Put 5.90 6.05 6.10 0.02 0 297 18.0 Put 6.65 7.10 6.90 0.01 0 73 19.0 Put 7.55 8.00 7.59 -0.17 0 368 20.0 Put 8.40 8.90 9.05 0.40 0 60 21.0 Put 9.30 9.80 10.00 0.46 0 206 22.0 Put 10.25 10.75 6.85 -3.61 0 3 23.0 Put 11.10 11.70 11.90 0.51 0 407 24.0 Put 12.05 12.65 6.01 -6.32 0 4 25.0 Put 13.00 13.65 12.50 -0.78 0 5 26.0 Put 14.00 14.60 12.05 -2.20 0 6 27.0 Put 14.95 15.60 15.01 -0.21 0 24 28.0 Put 15.90 16.55 16.66 0.47 0 3 29.0 Put 16.80 17.55 0.00 0.00 0 0 30.0 Put 17.80 18.55 18.21 0.07 2 15 31.0 Put 18.85 19.50 0.00 0.00 0 0 32.0 Put 19.75 20.50 18.25 -1.86 0 10 33.0 Put 20.75 21.50 21.20 0.10 2 2 34.0 Put 21.80 22.50 22.12 0.04 0 4 35.0 Put 22.80 23.50 22.04 -1.03 0 76 36.0 Put 23.75 24.50 24.67 0.61 0 74 37.0 Put 24.75 25.45 24.00 -1.05 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 269 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 4.90 5.15 0.00 0.00 0 0 9.0 Call 4.30 4.60 4.40 -0.03 0 615 10.0 Call 3.80 4.05 4.00 0.11 0 23 11.0 Call 3.30 3.55 3.23 -0.20 0 136 12.0 Call 2.89 3.15 3.10 0.12 0 62 13.0 Call 2.53 2.75 2.55 -0.06 0 895 14.0 Call 2.21 2.43 2.43 0.14 0 38 15.0 Call 1.90 2.15 2.00 -0.04 2 66 16.0 Call 1.68 1.87 1.58 -0.20 0 191 17.0 Call 1.47 1.65 1.37 -0.19 0 1,538 18.0 Call 1.28 1.47 1.30 -0.08 1 2,120 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 1.15 1.28 1.19 -0.04 0 1 9.0 Put 1.54 1.97 2.02 0.35 0 405 10.0 Put 1.97 2.38 2.35 0.23 0 256 11.0 Put 2.46 3.20 3.12 0.47 0 22 12.0 Put 2.96 3.75 2.95 -0.23 1 30 13.0 Put 3.55 4.25 4.20 0.40 0 81 14.0 Put 4.20 4.95 3.61 -0.85 0 3 15.0 Put 4.90 5.65 5.45 0.27 0 33 16.0 Put 5.65 6.20 6.05 0.14 0 8 17.0 Put 6.40 7.40 6.55 -0.12 0 1 18.0 Put 7.20 8.20 7.30 -0.17 0 32 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 360 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.70 4.95 0.00 0.00 0 0 10.0 Call 4.15 4.45 0.00 0.00 0 0 11.0 Call 3.70 4.00 0.00 0.00 0 0 12.0 Call 3.35 3.60 0.00 0.00 0 0 13.0 Call 2.97 3.25 0.00 0.00 0 0 14.0 Call 2.51 2.92 0.00 0.00 0 0 15.0 Call 2.35 2.63 0.00 0.00 0 0 16.0 Call 1.09 3.30 0.00 0.00 0 0 17.0 Call 0.83 3.10 0.00 0.00 0 0 18.0 Call 0.61 2.93 0.00 0.00 0 0 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.57 2.57 0.00 0.00 0 0 10.0 Put 2.02 3.35 0.00 0.00 0 0 11.0 Put 2.35 3.90 0.00 0.00 0 0 12.0 Put 2.95 4.50 3.56 0.00 1 0 13.0 Put 3.55 5.15 0.00 0.00 0 0 14.0 Put 4.20 5.80 0.00 0.00 0 0 15.0 Put 4.90 6.50 0.00 0.00 0 0 16.0 Put 5.10 7.25 0.00 0.00 0 0 17.0 Put 5.80 8.10 0.00 0.00 0 0 18.0 Put 6.50 8.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 472 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.30 12.00 1.01 0 14 2.0 Call 9.90 10.30 10.45 0.46 0 16 3.0 Call 8.95 9.30 8.85 -0.21 0 39 4.0 Call 8.15 8.50 8.28 0.04 0 4 5.0 Call 7.40 7.80 7.60 0.07 0 87 6.0 Call 6.75 7.05 6.80 -0.06 928 29 7.0 Call 6.10 6.45 6.25 0.00 0 518 8.0 Call 5.55 5.95 5.70 0.06 0 472 9.0 Call 5.05 5.40 5.30 0.15 0 341 10.0 Call 4.55 4.95 4.60 -0.07 2 791 11.0 Call 4.10 4.50 4.25 -0.04 2 3,098 12.0 Call 3.90 4.10 4.00 0.07 43 5,799 13.0 Call 3.50 3.75 3.62 0.06 0 5,945 14.0 Call 3.20 3.45 3.15 -0.17 2 4,457 15.0 Call 2.83 3.10 3.03 -0.05 14 6,944 16.0 Call 2.67 2.91 3.00 0.16 0 483 17.0 Call 2.47 2.67 2.65 0.05 0 267 18.0 Call 2.30 2.51 2.40 0.01 0 364 19.0 Call 1.99 2.32 2.32 0.14 0 592 20.0 Call 2.00 2.11 1.97 -0.08 17 4,709 21.0 Call 1.75 2.02 1.91 -0.02 0 287 22.0 Call 1.66 1.87 1.59 -0.21 0 268 23.0 Call 1.45 1.75 1.56 -0.11 1 318 24.0 Call 1.37 1.64 1.48 -0.09 50 371 25.0 Call 1.28 1.54 1.60 0.13 0 2,890 26.0 Call 1.25 1.43 1.38 -0.01 0 674 27.0 Call 1.12 1.36 1.29 -0.01 0 465 28.0 Call 1.15 1.29 1.21 -0.01 0 360 29.0 Call 0.98 1.22 1.07 -0.07 0 495 30.0 Call 0.95 1.16 1.05 -0.01 1 2,199 31.0 Call 0.87 1.10 1.02 0.00 0 297 32.0 Call 0.80 1.04 1.00 0.01 0 225 33.0 Call 0.80 0.98 0.98 0.03 5 232 34.0 Call 0.69 1.04 1.00 0.09 0 398 35.0 Call 0.65 0.99 0.81 -0.07 0 2,147 36.0 Call 0.64 0.98 0.98 0.14 1 211 37.0 Call 0.24 1.23 0.77 -0.03 0 96 38.0 Call 0.34 1.22 0.70 -0.07 0 704 39.0 Call 0.59 1.20 0.74 0.01 0 192 40.0 Call 0.61 0.75 0.74 0.05 26 3,615 41.0 Call 0.29 1.17 0.65 -0.02 0 50 42.0 Call 0.28 0.82 0.74 0.08 0 371 43.0 Call 0.47 0.77 0.64 0.00 0 514 44.0 Call 0.13 1.13 0.65 0.03 0 120 45.0 Call 0.45 0.66 0.58 -0.02 0 1,708 46.0 Call 0.24 1.24 0.62 0.03 0 52 47.0 Call 0.23 0.65 0.63 0.06 0 28 48.0 Call 0.22 1.22 0.57 0.01 0 37 49.0 Call 0.21 1.21 0.61 0.06 0 17 50.0 Call 0.42 0.57 0.42 -0.11 3 1,852 51.0 Call 0.26 0.83 0.52 0.00 0 50 52.0 Call 0.34 0.61 0.48 -0.03 0 35 53.0 Call 0.33 1.06 0.49 0.00 0 8 54.0 Call 0.17 1.17 0.48 0.00 0 15 55.0 Call 0.16 1.05 0.47 0.01 0 1,318 56.0 Call 0.15 1.15 0.48 0.03 0 61 57.0 Call 0.15 1.15 0.58 0.14 0 9 58.0 Call 0.15 1.13 0.52 0.10 0 40 59.0 Call 0.14 1.13 0.56 0.15 0 26 60.0 Call 0.32 0.52 0.41 0.02 7 790 61.0 Call 0.15 1.13 0.50 0.12 0 16 62.0 Call 0.22 1.03 0.50 0.13 0 223 63.0 Call 0.12 1.00 0.40 0.05 0 561 64.0 Call 0.10 1.02 0.35 0.01 0 74 65.0 Call 0.30 0.47 0.35 0.02 10 9,693 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.10 0.00 0 507 2.0 Put 0.14 0.25 0.25 0.06 0 875 3.0 Put 0.31 0.44 0.38 0.01 0 468 4.0 Put 0.51 0.88 0.54 -0.06 0 121 5.0 Put 0.77 1.05 0.85 -0.06 0 388 6.0 Put 1.07 1.25 1.20 -0.05 1 102 7.0 Put 1.45 1.70 1.57 -0.06 0 99 8.0 Put 1.87 2.40 1.85 -0.16 0 2,129 9.0 Put 2.31 3.20 2.32 -0.19 0 202 10.0 Put 2.82 3.75 3.00 0.00 0 740 11.0 Put 3.35 4.00 3.62 0.02 0 351 12.0 Put 4.05 4.25 4.15 -0.06 42 362 13.0 Put 4.55 5.50 5.07 0.26 0 154 14.0 Put 5.15 6.30 5.60 0.06 0 332 15.0 Put 5.85 6.35 6.00 -0.27 16 641 16.0 Put 6.60 7.75 6.60 -0.40 0 251 17.0 Put 7.35 8.55 7.50 -0.23 0 115 18.0 Put 8.10 9.30 8.30 -0.18 0 212 19.0 Put 8.75 9.70 9.09 -0.16 0 121 20.0 Put 9.70 10.95 9.75 -0.34 0 295 21.0 Put 10.55 11.10 11.18 0.24 0 256 22.0 Put 11.40 12.65 11.80 0.02 0 159 23.0 Put 12.25 13.50 12.95 0.32 0 93 24.0 Put 13.10 14.40 13.55 0.05 0 117 25.0 Put 14.00 14.55 14.29 -0.09 3 1,669 26.0 Put 14.80 15.95 15.36 0.09 0 177 27.0 Put 15.75 17.10 15.67 -0.50 0 344 28.0 Put 16.60 17.20 17.55 0.48 0 138 29.0 Put 16.75 18.90 17.53 -0.44 0 97 30.0 Put 17.70 19.80 18.69 -0.18 0 185 31.0 Put 18.65 20.75 18.89 -0.93 0 7 32.0 Put 19.60 21.70 20.25 -0.51 0 166 33.0 Put 20.55 22.60 21.28 -0.43 0 9 34.0 Put 21.50 23.55 21.61 -1.05 0 11 35.0 Put 22.45 24.50 23.95 0.34 0 115 36.0 Put 23.45 25.45 24.88 0.32 0 54 37.0 Put 24.40 26.40 23.59 -1.93 0 12 38.0 Put 25.40 27.35 26.31 -0.16 2 54 39.0 Put 26.35 28.30 26.50 -0.93 0 35 40.0 Put 27.35 29.25 28.02 -0.36 0 1,017 41.0 Put 28.35 30.20 29.70 0.34 0 23 42.0 Put 29.35 31.20 28.24 -2.09 0 242 43.0 Put 30.30 32.15 30.00 -1.30 0 38 44.0 Put 31.30 33.10 24.79 -7.49 0 40 45.0 Put 32.30 34.10 33.56 0.30 0 21 46.0 Put 33.30 35.05 32.28 -1.96 0 9 47.0 Put 34.30 36.00 33.06 -2.16 0 90 48.0 Put 35.30 37.00 34.27 -1.93 0 125 49.0 Put 36.30 37.95 33.70 -3.48 0 16 50.0 Put 37.30 38.95 38.35 0.18 0 58 51.0 Put 38.30 39.95 37.14 -2.01 0 5 52.0 Put 39.30 40.90 38.59 -1.54 0 2 53.0 Put 40.25 41.95 0.00 0.00 0 0 54.0 Put 41.20 42.95 40.68 -1.43 0 18 55.0 Put 42.20 44.00 41.32 -1.77 0 1 56.0 Put 43.15 45.00 42.03 -2.05 0 3 57.0 Put 44.15 46.00 43.50 -1.57 0 0 58.0 Put 45.10 47.05 36.59 -9.47 0 8 59.0 Put 46.05 48.05 45.60 -1.45 0 1 60.0 Put 47.05 49.10 46.24 -1.80 0 303 61.0 Put 48.00 50.10 36.45 -12.58 0 0 62.0 Put 48.95 51.15 40.25 -9.78 0 9 63.0 Put 49.85 52.25 40.30 -10.72 0 4 64.0 Put 50.85 53.25 0.00 0.00 0 0 65.0 Put 51.85 54.30 50.70 -2.31 0 308 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 836 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.60 11.65 10.60 -1.20 0 2 2.0 Call 9.45 10.75 0.00 0.00 0 0 3.0 Call 8.75 9.80 9.42 -0.43 0 2 4.0 Call 7.85 9.40 8.33 -0.67 0 3 5.0 Call 7.05 8.80 9.45 1.24 0 9 6.0 Call 6.30 8.45 7.50 0.06 0 3 7.0 Call 5.85 8.05 7.50 0.83 3 5 8.0 Call 5.40 7.60 6.70 0.48 50 5 9.0 Call 5.20 7.20 6.10 0.32 0 5 10.0 Call 5.15 6.85 5.51 0.16 0 242 11.0 Call 5.00 6.70 5.20 0.28 0 33 12.0 Call 4.20 6.40 5.50 0.69 7 168 13.0 Call 3.65 6.15 4.75 0.05 1 96 14.0 Call 3.40 5.90 4.82 0.22 0 59 15.0 Call 3.85 5.70 4.35 -0.14 0 119 16.0 Call 2.94 5.50 4.10 -0.29 0 8 17.0 Call 2.74 5.30 3.50 -0.78 0 7 18.0 Call 2.57 5.15 3.70 -0.48 1 3 19.0 Call 3.25 5.00 3.55 -0.53 0 1 20.0 Call 3.25 4.85 3.80 -0.17 0 41 21.0 Call 2.85 4.70 0.00 0.00 0 0 22.0 Call 2.32 4.55 0.00 0.00 0 0 23.0 Call 2.32 4.45 2.95 -0.74 0 55 24.0 Call 2.14 4.20 0.00 0.00 0 0 25.0 Call 2.70 3.45 3.95 0.41 19 717 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.64 0.00 0.00 0 0 2.0 Put 0.00 1.13 0.50 -0.70 0 1 3.0 Put 0.00 1.40 0.00 0.00 0 0 4.0 Put 0.00 1.74 0.00 0.00 0 0 5.0 Put 0.28 2.14 0.00 0.00 0 0 6.0 Put 0.70 2.58 0.00 0.00 0 0 7.0 Put 1.16 2.50 0.00 0.00 0 0 8.0 Put 1.67 3.55 0.00 0.00 0 0 9.0 Put 2.21 4.15 2.70 -0.45 0 1 10.0 Put 2.78 4.75 3.84 0.17 0 6 11.0 Put 3.45 5.35 4.42 0.22 0 0 12.0 Put 4.00 6.05 4.80 -0.24 0 82 13.0 Put 4.65 6.75 6.13 0.25 0 3 14.0 Put 5.35 7.45 5.95 -0.77 0 1 15.0 Put 6.05 8.20 7.20 -0.37 0 8 16.0 Put 6.75 8.95 0.00 0.00 0 0 17.0 Put 7.50 9.75 7.77 -1.49 0 5 18.0 Put 8.25 10.55 0.00 0.00 0 0 19.0 Put 9.00 11.35 0.00 0.00 0 0 20.0 Put 9.80 11.50 0.00 0.00 0 0 21.0 Put 10.60 12.95 11.73 -0.93 0 13 22.0 Put 11.40 13.80 0.00 0.00 0 0 23.0 Put 12.20 14.65 13.15 -1.25 0 26 24.0 Put 13.05 15.50 14.10 -1.18 20 2 25.0 Put 13.90 16.35 14.55 -1.61 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 05, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.44 12.47 12.52 0.46 3.81 4800X800 0.00 0.00 14,746 Wed Oct 5 2022 4:54:06 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 7 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.60 0.00 0.00 0 0 5.5 Call 6.95 7.10 0.00 0.00 0 0 6.0 Call 6.45 6.60 0.00 0.00 0 0 6.5 Call 5.90 6.10 0.00 0.00 0 0 7.0 Call 5.45 5.65 0.00 0.00 0 0 7.5 Call 4.95 5.10 0.00 0.00 0 0 8.0 Call 4.45 4.60 4.12 0.06 0 0 8.5 Call 3.95 4.10 0.00 0.00 0 0 9.0 Call 3.40 3.60 2.99 -0.07 0 0 9.5 Call 2.94 3.10 2.56 0.00 0 11 10.0 Call 2.47 2.56 2.39 0.32 27 17 10.5 Call 1.89 2.17 1.73 0.15 0 68 11.0 Call 1.51 1.59 1.44 0.33 371 904 11.5 Call 1.02 1.12 0.97 0.28 121 1,167 12.0 Call 0.62 0.67 0.66 0.30 747 3,325 12.5 Call 0.28 0.31 0.32 0.17 3,560 7,959 13.0 Call 0.11 0.13 0.13 0.06 1,427 1,641 13.5 Call 0.04 0.05 0.05 0.02 2,980 3,152 14.0 Call 0.02 0.03 0.02 0.00 245 715 14.5 Call 0.01 0.02 0.01 0.01 20 335 15.0 Call 0.00 0.01 0.01 0.01 0 260 15.5 Call 0.00 0.02 0.02 0.02 0 56 16.0 Call 0.00 0.02 0.01 0.01 0 32 16.5 Call 0.00 0.02 0.01 0.01 0 43 17.0 Call 0.00 0.02 0.01 0.01 0 88 17.5 Call 0.00 0.03 0.01 0.01 0 11 18.0 Call 0.00 0.03 0.01 0.01 0 38 18.5 Call 0.00 0.03 0.01 0.01 0 3 19.0 Call 0.00 0.03 0.01 0.01 0 8 20.0 Call 0.00 0.03 0.01 0.01 0 4 21.0 Call 0.00 0.04 0.01 0.01 0 2 22.0 Call 0.00 0.13 0.01 0.01 0 2 23.0 Call 0.00 0.02 0.01 0.01 0 2 24.0 Call 0.00 0.03 0.01 0.01 0 11 25.0 Call 0.00 0.01 0.02 0.02 10 2 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.04 0.04 0 35 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.01 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.02 0.02 0 309 7.5 Put 0.00 0.03 0.02 0.02 0 47 8.0 Put 0.00 0.02 0.02 0.02 0 418 8.5 Put 0.00 0.02 0.01 0.01 0 326 9.0 Put 0.00 0.01 0.01 0.01 13 1,392 9.5 Put 0.00 0.01 0.01 0.01 4 4,254 10.0 Put 0.00 0.01 0.01 0.00 66 16,951 10.5 Put 0.01 0.03 0.02 -0.01 116 4,563 11.0 Put 0.03 0.04 0.04 -0.03 610 8,480 11.5 Put 0.05 0.07 0.07 -0.08 1,524 5,623 12.0 Put 0.14 0.15 0.15 -0.17 5,550 10,055 12.5 Put 0.30 0.33 0.32 -0.29 792 2,256 13.0 Put 0.59 0.65 0.61 -0.41 107 401 13.5 Put 1.01 1.10 1.05 -0.44 54 149 14.0 Put 1.44 1.57 1.63 -0.34 15 187 14.5 Put 1.91 2.09 2.48 0.02 0 40 15.0 Put 2.47 2.59 2.61 -0.35 15 150 15.5 Put 2.95 3.05 4.05 0.60 0 214 16.0 Put 3.40 3.60 4.00 0.05 0 47 16.5 Put 3.90 4.10 4.85 0.40 0 26 17.0 Put 4.40 4.60 4.95 0.00 0 2 17.5 Put 4.90 5.15 5.15 -0.30 6 6 18.0 Put 5.40 5.65 5.95 0.00 0 5 18.5 Put 5.90 6.10 6.39 -0.06 0 2 19.0 Put 6.40 6.65 0.00 0.00 0 0 20.0 Put 7.40 7.60 7.89 -0.06 0 8 21.0 Put 8.40 8.65 8.95 0.00 0 1 22.0 Put 9.40 9.60 0.00 0.00 0 0 23.0 Put 10.40 10.65 10.59 -0.36 0 0 24.0 Put 11.40 11.65 0.00 0.00 0 0 25.0 Put 12.40 12.60 12.87 -0.08 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.45 7.65 7.42 0.36 0 0 6.0 Call 6.40 6.60 0.00 0.00 0 0 7.0 Call 5.45 5.60 0.00 0.00 0 0 7.5 Call 4.90 5.20 0.00 0.00 0 0 8.0 Call 4.45 4.60 0.00 0.00 0 0 8.5 Call 3.95 4.10 0.00 0.00 0 0 9.0 Call 3.45 3.65 0.00 0.00 0 0 9.5 Call 2.97 3.20 0.00 0.00 0 0 10.0 Call 2.47 2.70 2.46 0.35 10 4 10.5 Call 1.96 2.26 1.93 0.28 2 6 11.0 Call 1.57 1.70 1.56 0.33 13 46 11.5 Call 1.18 1.25 1.18 0.31 1 289 12.0 Call 0.84 0.88 0.80 0.23 523 2,713 12.5 Call 0.54 0.58 0.56 0.22 2,563 384 13.0 Call 0.32 0.36 0.33 0.14 308 1,431 13.5 Call 0.18 0.21 0.21 0.10 146 610 14.0 Call 0.11 0.13 0.13 0.07 1,243 343 14.5 Call 0.06 0.07 0.06 0.03 615 250 15.0 Call 0.04 0.05 0.05 0.03 92 347 15.5 Call 0.02 0.03 0.03 0.01 11 44 16.0 Call 0.01 0.03 0.02 0.00 68 281 16.5 Call 0.00 0.03 0.02 0.00 0 39 17.0 Call 0.00 0.03 0.02 0.01 0 6 17.5 Call 0.00 0.02 0.02 0.01 0 35 18.0 Call 0.00 0.03 0.02 0.01 0 9 19.0 Call 0.00 0.03 0.02 0.01 0 7 20.0 Call 0.00 0.03 0.02 0.01 0 1 21.0 Call 0.00 0.03 0.02 0.01 0 1 22.0 Call 0.00 0.03 0.02 0.02 0 1 23.0 Call 0.00 0.03 0.02 0.02 0 1 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.04 0.04 0 1 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.03 0.02 0 3 7.5 Put 0.00 0.03 0.03 0.01 0 90 8.0 Put 0.00 0.03 0.03 0.01 0 88 8.5 Put 0.00 0.03 0.07 0.05 0 33 9.0 Put 0.02 0.03 0.02 -0.01 6 937 9.5 Put 0.03 0.04 0.07 0.03 0 1,252 10.0 Put 0.04 0.06 0.06 -0.01 15 1,830 10.5 Put 0.07 0.09 0.08 -0.04 71 2,311 11.0 Put 0.12 0.14 0.14 -0.06 342 5,425 11.5 Put 0.22 0.23 0.23 -0.11 280 2,865 12.0 Put 0.34 0.37 0.36 -0.18 4,963 5,278 12.5 Put 0.55 0.58 0.56 -0.25 528 2,374 13.0 Put 0.82 0.86 0.90 -0.27 38 488 13.5 Put 1.18 1.22 1.68 0.10 0 386 14.0 Put 1.59 1.66 1.72 -0.31 2 61 14.5 Put 2.04 2.13 3.12 0.61 0 10 15.0 Put 2.48 2.61 2.65 -0.34 10 32 15.5 Put 2.95 3.10 0.00 0.00 0 0 16.0 Put 3.45 3.60 3.99 0.00 0 2 16.5 Put 3.95 4.15 0.00 0.00 0 0 17.0 Put 4.40 4.65 5.30 0.32 0 18 17.5 Put 4.90 5.20 5.86 0.38 0 0 18.0 Put 5.45 5.60 5.61 -0.37 0 7 19.0 Put 6.40 6.65 6.30 -0.68 0 0 20.0 Put 7.35 7.65 8.34 0.37 0 1 21.0 Put 8.40 8.60 0.00 0.00 0 0 22.0 Put 9.40 9.65 0.00 0.00 0 0 23.0 Put 10.40 10.65 11.70 0.73 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 16 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.45 11.60 0.00 0.00 0 0 2.0 Call 10.45 10.60 0.00 0.00 0 0 3.0 Call 9.45 9.60 0.00 0.00 0 0 4.0 Call 8.45 8.65 8.38 0.32 0 2 5.0 Call 7.45 7.60 0.00 0.00 0 0 6.0 Call 6.40 6.70 0.00 0.00 0 0 7.0 Call 5.40 5.70 5.45 0.38 1 76 7.5 Call 4.95 5.15 0.00 0.00 0 0 8.0 Call 4.45 4.60 4.44 0.37 13 360 8.5 Call 3.95 4.20 3.30 -0.29 0 1 9.0 Call 3.45 3.65 2.89 -0.21 0 9 9.5 Call 3.00 3.20 2.44 -0.19 0 6 10.0 Call 2.09 3.15 2.54 0.36 5 77 10.5 Call 2.11 2.18 2.08 0.32 24 27 11.0 Call 1.70 1.75 1.75 0.38 47 645 11.5 Call 1.32 1.37 1.22 0.20 61 745 12.0 Call 0.98 1.02 1.02 0.30 1,069 2,001 12.5 Call 0.70 0.74 0.69 0.20 256 1,302 13.0 Call 0.48 0.51 0.49 0.17 1,816 2,899 13.5 Call 0.32 0.35 0.33 0.13 130 1,967 14.0 Call 0.22 0.24 0.21 0.09 1,147 2,974 14.5 Call 0.14 0.16 0.15 0.07 692 223 15.0 Call 0.09 0.11 0.11 0.05 4,670 2,504 15.5 Call 0.07 0.08 0.07 0.03 703 40 16.0 Call 0.05 0.06 0.06 0.03 300 1,481 16.5 Call 0.03 0.05 0.04 0.02 50 140 17.0 Call 0.03 0.04 0.04 0.02 52 645 17.5 Call 0.02 0.03 0.05 0.03 0 4 18.0 Call 0.02 0.03 0.03 0.01 20 526 19.0 Call 0.01 0.02 0.03 0.02 0 160 20.0 Call 0.00 0.02 0.01 0.00 0 717 21.0 Call 0.00 0.03 0.01 0.01 0 77 22.0 Call 0.00 0.03 0.01 0.01 0 140 23.0 Call 0.00 0.03 0.02 0.02 0 7 24.0 Call 0.00 0.03 0.02 0.02 0 7 25.0 Call 0.00 0.03 0.02 0.02 0 12 26.0 Call 0.00 0.03 0.02 0.02 0 29 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.02 0.01 0 14 5.0 Put 0.00 0.03 0.03 0.02 0 351 6.0 Put 0.00 0.03 0.02 0.00 5 862 7.0 Put 0.01 0.03 0.03 0.00 1 687 7.5 Put 0.01 0.03 0.03 0.00 0 567 8.0 Put 0.02 0.03 0.03 0.00 36 1,668 8.5 Put 0.03 0.05 0.04 -0.01 1 551 9.0 Put 0.05 0.06 0.05 -0.01 953 6,209 9.5 Put 0.06 0.08 0.07 -0.03 615 1,528 10.0 Put 0.10 0.12 0.12 -0.04 940 11,913 10.5 Put 0.15 0.17 0.18 -0.05 301 5,133 11.0 Put 0.23 0.25 0.25 -0.09 1,187 6,808 11.5 Put 0.34 0.37 0.38 -0.11 69 4,018 12.0 Put 0.50 0.53 0.52 -0.17 961 10,023 12.5 Put 0.71 0.75 0.73 -0.24 72 512 13.0 Put 0.99 1.03 1.06 -0.23 92 11,001 13.5 Put 1.32 1.36 1.69 0.02 0 48 14.0 Put 1.71 1.76 1.77 -0.33 98 952 14.5 Put 2.09 2.20 2.51 -0.04 0 43 15.0 Put 2.55 2.67 2.73 -0.30 1 306 15.5 Put 3.00 3.15 3.95 0.44 0 1 16.0 Put 3.45 3.65 3.95 -0.05 0 29 16.5 Put 3.95 4.15 4.88 0.39 0 1 17.0 Put 4.45 4.65 5.05 0.06 0 141 17.5 Put 4.95 5.15 5.70 0.21 0 20 18.0 Put 5.40 5.70 6.22 0.24 0 18 19.0 Put 6.45 6.60 6.85 -0.13 0 10 20.0 Put 7.45 7.60 7.98 0.01 0 89 21.0 Put 8.40 8.60 8.64 -0.33 1 8 22.0 Put 9.40 9.70 9.61 -0.35 0 20 23.0 Put 10.40 10.60 10.58 -0.38 1 11 24.0 Put 11.40 11.60 12.08 0.12 0 6 25.0 Put 12.40 12.60 13.38 0.43 0 26 26.0 Put 13.40 13.60 14.28 0.33 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.60 0.00 0.00 0 0 6.5 Call 5.85 6.15 0.00 0.00 0 0 7.0 Call 5.40 5.65 0.00 0.00 0 0 7.5 Call 4.90 5.20 0.00 0.00 0 0 8.0 Call 4.45 4.65 3.92 -0.18 0 1 8.5 Call 3.95 4.20 0.00 0.00 0 0 9.0 Call 3.50 3.70 2.74 -0.41 0 2 9.5 Call 3.00 3.25 3.25 0.55 0 1 10.0 Call 2.59 2.77 0.00 0.00 0 0 10.5 Call 2.13 2.30 1.61 -0.24 0 3 11.0 Call 1.78 1.87 1.60 0.12 0 1 11.5 Call 1.42 1.49 1.36 0.21 10 239 12.0 Call 1.11 1.17 1.06 0.21 59 767 12.5 Call 0.83 0.87 0.79 0.18 5 1,039 13.0 Call 0.61 0.65 0.60 0.19 43 212 13.5 Call 0.43 0.47 0.40 0.10 16 280 14.0 Call 0.30 0.34 0.31 0.12 14 146 14.5 Call 0.21 0.24 0.20 0.06 11 214 15.0 Call 0.14 0.16 0.13 0.04 217 140 15.5 Call 0.10 0.13 0.11 0.05 7 21 16.0 Call 0.07 0.10 0.06 0.01 0 237 16.5 Call 0.05 0.07 0.09 0.05 0 17 17.0 Call 0.04 0.06 0.04 0.01 0 15 17.5 Call 0.03 0.05 0.04 0.02 0 96 18.0 Call 0.02 0.03 0.04 0.02 0 11 19.0 Call 0.02 0.03 0.02 0.01 0 55 20.0 Call 0.00 0.03 0.02 0.02 3 107 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.03 0.03 0 1 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.03 0.01 0 4 6.5 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.01 0.06 0.11 0.07 0 30 7.5 Put 0.01 0.09 0.11 0.06 0 397 8.0 Put 0.02 0.10 0.08 0.01 0 740 8.5 Put 0.05 0.10 0.20 0.11 0 11 9.0 Put 0.08 0.11 0.10 -0.02 30 113 9.5 Put 0.12 0.14 0.15 -0.02 0 84 10.0 Put 0.18 0.20 0.19 -0.05 37 1,177 10.5 Put 0.24 0.27 0.28 -0.05 2 284 11.0 Put 0.35 0.36 0.36 -0.10 1,039 880 11.5 Put 0.45 0.50 0.51 -0.12 335 450 12.0 Put 0.66 0.68 0.68 -0.15 223 1,430 12.5 Put 0.83 0.90 0.92 -0.17 689 307 13.0 Put 1.10 1.18 1.26 -0.13 420 169 13.5 Put 1.45 1.50 1.53 -0.24 4 8 14.0 Put 1.79 1.87 1.87 -0.30 20 118 14.5 Put 2.21 2.28 2.57 -0.04 0 55 15.0 Put 2.57 2.77 3.18 0.12 0 48 15.5 Put 3.05 3.25 2.54 -1.00 0 1 16.0 Put 3.50 3.70 3.66 -0.36 1 24 16.5 Put 3.95 4.20 4.80 0.30 0 1 17.0 Put 4.45 4.70 5.43 0.43 0 4 17.5 Put 4.95 5.15 5.83 0.34 0 11 18.0 Put 5.35 5.70 6.61 0.63 0 1 19.0 Put 6.45 6.70 7.16 0.19 0 1 20.0 Put 7.40 7.70 7.98 0.02 0 4 21.0 Put 8.40 8.70 8.60 -0.36 0 1 22.0 Put 9.35 9.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.65 0.00 0.00 0 0 6.5 Call 5.90 6.20 0.00 0.00 0 0 7.0 Call 5.40 5.65 0.00 0.00 0 0 7.5 Call 4.90 5.20 0.00 0.00 0 0 8.0 Call 4.45 4.65 4.50 0.38 20 0 8.5 Call 3.95 4.25 0.00 0.00 0 0 9.0 Call 3.55 3.75 0.00 0.00 0 0 9.5 Call 3.10 3.25 0.00 0.00 0 0 10.0 Call 2.65 2.79 2.07 -0.25 0 1 10.5 Call 2.22 2.43 2.18 0.24 0 2 11.0 Call 1.89 1.96 1.55 -0.03 0 1 11.5 Call 1.54 1.60 1.51 0.25 50 6 12.0 Call 1.23 1.28 1.19 0.21 7 1,245 12.5 Call 0.95 1.00 0.89 0.15 87 68 13.0 Call 0.73 0.77 0.68 0.14 6 1,116 13.5 Call 0.54 0.59 0.55 0.15 21 15 14.0 Call 0.40 0.44 0.41 0.12 8 39 14.5 Call 0.29 0.33 0.30 0.09 38 46 15.0 Call 0.21 0.24 0.23 0.08 12 16 15.5 Call 0.15 0.18 0.14 0.03 1 3 16.0 Call 0.11 0.15 0.11 0.03 6 6 16.5 Call 0.08 0.12 0.00 0.00 0 0 17.0 Call 0.05 0.09 0.09 0.04 0 1 17.5 Call 0.04 0.08 0.00 0.00 0 0 18.0 Call 0.01 0.12 0.00 0.00 0 0 19.0 Call 0.01 0.11 0.00 0.00 0 0 20.0 Call 0.02 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.10 0.02 -0.02 0 1 22.0 Call 0.00 0.09 0.04 0.01 0 13 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.00 0.00 0 0 6.5 Put 0.01 0.12 0.00 0.00 0 0 7.0 Put 0.02 0.13 0.10 0.03 0 2 7.5 Put 0.03 0.09 0.15 0.06 0 1 8.0 Put 0.07 0.11 0.10 0.00 0 186 8.5 Put 0.09 0.13 0.10 -0.04 10 53 9.0 Put 0.13 0.17 0.16 -0.01 6 216 9.5 Put 0.17 0.21 0.21 -0.02 10 758 10.0 Put 0.24 0.27 0.27 -0.04 610 2,592 10.5 Put 0.33 0.36 0.36 -0.07 3 41 11.0 Put 0.44 0.48 0.46 -0.12 129 90 11.5 Put 0.58 0.62 0.63 -0.12 8 146 12.0 Put 0.76 0.81 0.82 -0.15 25 136 12.5 Put 0.98 1.03 1.08 -0.15 39 59 13.0 Put 1.25 1.30 1.51 -0.02 0 48 13.5 Put 1.56 1.62 1.68 -0.21 1 7 14.0 Put 1.90 1.98 1.97 -0.31 2 7 14.5 Put 2.29 2.37 0.00 0.00 0 0 15.0 Put 2.71 2.85 3.40 0.26 0 2 15.5 Put 3.10 3.30 0.00 0.00 0 0 16.0 Put 3.55 3.75 4.20 0.14 0 2 16.5 Put 4.00 4.20 0.00 0.00 0 0 17.0 Put 4.50 4.70 0.00 0.00 0 0 17.5 Put 4.95 5.20 6.08 0.55 0 6 18.0 Put 5.45 5.70 5.91 -0.12 0 2 19.0 Put 6.40 6.65 0.00 0.00 0 0 20.0 Put 7.40 7.70 8.09 0.08 0 4 21.0 Put 8.40 8.70 0.00 0.00 0 0 22.0 Put 9.40 9.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 5.40 5.65 0.00 0.00 0 0 7.5 Call 4.90 5.20 0.00 0.00 0 0 8.0 Call 4.45 4.70 0.00 0.00 0 0 8.5 Call 4.00 4.30 0.00 0.00 0 0 9.0 Call 3.55 3.75 0.00 0.00 0 0 9.5 Call 3.10 3.35 0.00 0.00 0 0 10.0 Call 2.70 2.88 0.00 0.00 0 0 10.5 Call 2.35 2.45 0.00 0.00 0 0 11.0 Call 1.98 2.06 1.91 0.22 2 7 11.5 Call 1.63 1.70 0.00 0.00 0 0 12.0 Call 1.33 1.39 1.27 0.20 2 4 12.5 Call 1.06 1.12 1.00 0.16 16 6 13.0 Call 0.83 0.88 0.79 0.14 1 0 13.5 Call 0.65 0.69 0.64 0.14 6 0 14.0 Call 0.49 0.54 0.50 0.12 15 27 14.5 Call 0.38 0.40 0.38 0.09 2 0 15.0 Call 0.27 0.33 0.25 0.04 0 17 15.5 Call 0.20 0.25 0.15 -0.01 0 1 16.0 Call 0.15 0.19 0.12 -0.01 0 6 16.5 Call 0.12 0.16 0.15 0.05 0 1 17.0 Call 0.09 0.12 0.09 0.01 0 6 Strike 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.09 0.09 0.01 0 11 7.5 Put 0.07 0.11 0.00 0.00 0 0 8.0 Put 0.10 0.14 0.00 0.00 0 0 8.5 Put 0.13 0.18 0.20 0.01 0 28 9.0 Put 0.17 0.22 0.25 0.01 0 3 9.5 Put 0.23 0.28 0.32 0.01 0 6 10.0 Put 0.31 0.35 0.49 0.09 0 0 10.5 Put 0.39 0.45 0.44 -0.08 21 21 11.0 Put 0.52 0.57 0.57 -0.10 3 10 11.5 Put 0.68 0.73 0.71 -0.15 2 57 12.0 Put 0.87 0.92 0.97 -0.09 118 53 12.5 Put 1.10 1.15 1.17 -0.16 4 12 13.0 Put 1.35 1.42 1.44 -0.19 2 11 13.5 Put 1.67 1.73 1.77 -0.21 25 0 14.0 Put 2.01 2.09 2.64 0.27 0 1 14.5 Put 2.38 2.47 2.50 -0.26 4 0 15.0 Put 2.79 2.88 0.00 0.00 0 0 15.5 Put 3.20 3.35 0.00 0.00 0 0 16.0 Put 3.65 3.80 0.00 0.00 0 0 16.5 Put 4.10 4.25 0.00 0.00 0 0 17.0 Put 4.50 4.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 44 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 11.70 0.00 0.00 0 0 2.0 Call 10.40 10.70 0.00 0.00 0 0 3.0 Call 9.40 9.70 9.30 0.24 1 1 4.0 Call 8.40 8.70 0.00 0.00 0 0 5.0 Call 7.40 7.75 0.00 0.00 0 0 6.0 Call 6.40 6.70 5.75 -0.33 0 0 7.0 Call 5.40 5.75 4.66 -0.46 0 1 8.0 Call 4.55 4.75 4.51 0.32 30 30 9.0 Call 3.65 3.80 3.65 0.36 0 24 10.0 Call 2.81 2.91 2.70 0.24 1 107 11.0 Call 2.05 2.15 2.00 0.23 5 316 12.0 Call 1.42 1.48 1.48 0.31 4,217 3,906 13.0 Call 0.94 0.98 0.96 0.20 3,300 4,059 14.0 Call 0.58 0.63 0.60 0.14 207 1,533 15.0 Call 0.37 0.39 0.39 0.12 965 1,754 16.0 Call 0.21 0.25 0.24 0.07 92 1,461 17.0 Call 0.12 0.16 0.14 0.04 103 1,608 18.0 Call 0.07 0.10 0.10 0.03 110 843 19.0 Call 0.05 0.08 0.06 0.01 4 52 20.0 Call 0.03 0.06 0.05 0.01 4 1,000 21.0 Call 0.02 0.05 0.07 0.04 0 7 22.0 Call 0.02 0.04 0.05 0.02 0 11 23.0 Call 0.00 0.04 0.03 0.01 0 43 24.0 Call 0.02 0.04 0.03 0.02 0 1 25.0 Call 0.00 0.02 0.02 0.01 11 12 26.0 Call 0.00 0.02 0.02 0.01 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.04 0.03 0.02 0 7 4.0 Put 0.00 0.04 0.04 0.01 0 144 5.0 Put 0.02 0.05 0.06 0.02 0 75 6.0 Put 0.03 0.07 0.08 0.01 4 249 7.0 Put 0.08 0.10 0.12 0.01 0 1,279 8.0 Put 0.14 0.17 0.15 -0.04 85 1,726 9.0 Put 0.23 0.26 0.24 -0.05 527 810 10.0 Put 0.40 0.42 0.41 -0.06 125 6,483 11.0 Put 0.61 0.63 0.63 -0.14 302 2,975 12.0 Put 0.98 1.03 1.02 -0.16 195 2,533 13.0 Put 1.46 1.53 1.51 -0.25 95 1,223 14.0 Put 2.10 2.17 2.16 -0.30 82 1,658 15.0 Put 2.87 2.95 2.99 -0.28 11 1,652 16.0 Put 3.70 3.85 4.10 -0.07 0 34 17.0 Put 4.60 4.75 4.78 -0.32 6 43 18.0 Put 5.50 5.80 5.95 -0.11 0 28 19.0 Put 6.45 6.75 6.90 -0.13 0 23 20.0 Put 7.40 7.75 8.00 -0.02 0 36 21.0 Put 8.25 8.80 8.71 -0.30 1 5 22.0 Put 9.40 9.65 9.53 -0.47 1 4 23.0 Put 10.35 10.70 10.95 -0.04 0 2 24.0 Put 11.35 11.70 11.87 -0.10 0 6 25.0 Put 12.35 12.70 13.28 0.31 0 28 26.0 Put 13.35 13.70 14.30 0.34 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 72 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.45 11.60 18.50 7.44 0 0 2.0 Call 10.45 10.60 0.00 0.00 0 0 3.0 Call 9.45 9.60 0.00 0.00 0 0 4.0 Call 8.45 8.60 0.00 0.00 0 0 5.0 Call 7.45 7.65 7.45 0.36 0 22 6.0 Call 6.50 6.65 5.95 -0.18 0 17 7.0 Call 5.55 5.75 5.05 -0.15 0 18 8.0 Call 4.65 4.80 4.23 -0.08 0 12 9.0 Call 3.80 3.90 3.64 0.16 4 69 10.0 Call 3.00 3.15 3.05 0.32 4 158 11.0 Call 2.35 2.42 2.24 0.17 33 2,082 12.0 Call 1.76 1.82 1.80 0.28 19 1,160 13.0 Call 1.29 1.34 1.31 0.22 241 1,318 14.0 Call 0.92 0.95 0.95 0.19 84 1,449 15.0 Call 0.64 0.69 0.65 0.12 572 28,329 16.0 Call 0.44 0.49 0.45 0.07 91 2,584 17.0 Call 0.29 0.35 0.31 0.05 278 1,417 18.0 Call 0.22 0.25 0.24 0.05 10 3,089 19.0 Call 0.16 0.19 0.16 0.02 10 2,361 20.0 Call 0.12 0.14 0.11 0.00 805 3,217 21.0 Call 0.09 0.11 0.12 0.03 0 846 22.0 Call 0.06 0.09 0.07 0.00 0 634 23.0 Call 0.05 0.08 0.07 0.01 0 492 24.0 Call 0.04 0.07 0.10 0.05 0 378 25.0 Call 0.03 0.06 0.06 0.01 0 878 26.0 Call 0.03 0.05 0.05 0.01 1 174 27.0 Call 0.02 0.05 0.06 0.02 0 453 28.0 Call 0.02 0.04 0.05 0.02 1 548 29.0 Call 0.02 0.04 0.05 0.02 0 323 30.0 Call 0.02 0.04 0.05 0.02 0 1,725 31.0 Call 0.01 0.04 0.11 0.08 0 608 32.0 Call 0.01 0.04 0.05 0.03 0 94 33.0 Call 0.02 0.03 0.10 0.08 0 375 34.0 Call 0.00 0.03 0.11 0.09 0 239 35.0 Call 0.02 0.03 0.03 0.01 0 860 36.0 Call 0.00 0.03 0.47 0.45 0 224 37.0 Call 0.00 0.03 0.02 0.00 1 128 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 0.01 0 40 2.0 Put 0.00 0.03 0.01 0.00 0 585 3.0 Put 0.00 0.07 0.05 0.02 0 135 4.0 Put 0.04 0.05 0.10 0.05 0 692 5.0 Put 0.08 0.09 0.09 0.00 160 2,955 6.0 Put 0.11 0.13 0.12 -0.01 35 3,850 7.0 Put 0.17 0.20 0.19 -0.03 195 5,343 8.0 Put 0.27 0.30 0.29 -0.04 85 2,117 9.0 Put 0.42 0.46 0.42 -0.09 63 3,669 10.0 Put 0.63 0.64 0.65 -0.11 35 35,484 11.0 Put 0.94 0.99 0.99 -0.11 301 2,289 12.0 Put 1.37 1.38 1.37 -0.18 417 3,430 13.0 Put 1.85 1.90 1.86 -0.25 527 7,908 14.0 Put 2.47 2.53 2.64 -0.14 15 3,147 15.0 Put 3.15 3.30 3.30 -0.24 6 1,914 16.0 Put 3.95 4.05 4.08 -0.30 1 1,119 17.0 Put 4.80 4.95 4.95 -0.30 3 639 18.0 Put 5.70 5.85 6.40 0.23 0 1,051 19.0 Put 6.60 6.75 6.83 -0.29 0 453 20.0 Put 7.50 7.75 8.04 -0.04 0 959 21.0 Put 8.55 8.70 9.09 0.04 0 345 22.0 Put 9.50 9.70 9.69 -0.34 0 667 23.0 Put 10.45 10.65 10.50 -0.51 0 232 24.0 Put 11.45 11.70 12.03 0.03 0 450 25.0 Put 12.40 12.70 12.75 -0.25 0 272 26.0 Put 13.45 13.65 11.56 -2.43 0 87 27.0 Put 14.45 14.65 15.27 0.29 0 85 28.0 Put 15.45 15.65 15.20 -0.77 0 71 29.0 Put 16.45 16.65 16.97 0.00 0 135 30.0 Put 17.40 17.65 17.82 -0.14 0 23 31.0 Put 18.40 18.70 17.23 -1.73 0 108 32.0 Put 19.45 19.60 19.84 -0.11 0 88 33.0 Put 20.40 20.65 21.13 0.18 0 18 34.0 Put 21.40 21.65 22.00 0.05 0 51 35.0 Put 22.15 23.05 22.55 -0.40 0 29 36.0 Put 23.15 24.05 23.66 -0.28 0 23 37.0 Put 24.15 25.05 24.40 -0.54 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 86 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.75 6.45 -0.64 0 7 6.0 Call 6.40 6.75 0.00 0.00 0 0 7.0 Call 5.40 6.00 4.80 -0.41 0 1 8.0 Call 4.65 5.00 5.35 1.00 0 11 9.0 Call 3.85 4.00 4.50 0.94 0 62 10.0 Call 3.10 3.25 3.10 0.27 5 31 11.0 Call 2.46 2.57 2.40 0.20 51 168 12.0 Call 1.90 1.98 1.88 0.23 1 388 13.0 Call 1.42 1.48 1.19 -0.04 0 676 14.0 Call 1.05 1.12 1.05 0.16 5 594 15.0 Call 0.76 0.83 0.75 0.10 104 361 16.0 Call 0.55 0.62 0.58 0.10 21 330 17.0 Call 0.40 0.46 0.42 0.07 1 852 18.0 Call 0.29 0.34 0.32 0.06 19 152 19.0 Call 0.22 0.27 0.22 0.03 2 320 20.0 Call 0.16 0.22 0.20 0.04 0 382 21.0 Call 0.12 0.17 0.14 0.01 0 302 22.0 Call 0.10 0.14 0.13 0.03 0 207 23.0 Call 0.07 0.12 0.21 0.12 0 168 24.0 Call 0.06 0.10 0.13 0.05 0 221 25.0 Call 0.05 0.09 0.08 0.01 0 340 26.0 Call 0.04 0.09 0.06 0.01 10 226 27.0 Call 0.03 0.07 0.06 0.01 0 323 28.0 Call 0.03 0.07 0.06 0.01 0 159 29.0 Call 0.03 0.07 0.30 0.26 0 211 30.0 Call 0.03 0.05 0.04 0.00 1 355 31.0 Call 0.02 0.05 0.04 0.00 10 209 32.0 Call 0.02 0.05 0.04 0.01 10 259 33.0 Call 0.02 0.06 0.24 0.21 0 42 34.0 Call 0.01 0.04 0.17 0.14 0 460 35.0 Call 0.01 0.04 0.02 -0.01 2 269 36.0 Call 0.01 0.04 0.05 0.02 0 361 37.0 Call 0.01 0.05 0.04 0.01 0 279 38.0 Call 0.02 0.04 0.07 0.05 0 565 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.13 0.14 0.04 0 134 6.0 Put 0.10 0.19 0.22 0.06 0 51 7.0 Put 0.20 0.26 0.29 0.05 0 150 8.0 Put 0.33 0.38 0.55 0.17 0 371 9.0 Put 0.50 0.55 0.50 -0.09 1 519 10.0 Put 0.74 0.80 0.79 -0.08 2 28,340 11.0 Put 1.07 1.12 1.10 -0.13 3 750 12.0 Put 1.49 1.54 1.55 -0.13 6 1,068 13.0 Put 2.00 2.06 2.23 -0.02 0 620 14.0 Put 2.62 2.68 2.95 0.04 0 329 15.0 Put 3.30 3.45 3.44 -0.22 0 1,051 16.0 Put 4.05 4.20 4.20 -0.28 0 1,147 17.0 Put 4.90 5.05 5.80 0.45 0 186 18.0 Put 5.75 6.00 6.12 -0.13 1 535 19.0 Put 6.65 6.90 7.20 0.02 0 298 20.0 Put 7.65 7.80 6.85 -1.28 0 181 21.0 Put 8.50 8.75 7.75 -1.34 0 520 22.0 Put 9.45 9.80 10.20 0.13 0 1,062 23.0 Put 10.45 10.70 10.60 -0.44 0 618 24.0 Put 11.45 11.75 11.25 -0.78 0 161 25.0 Put 12.50 12.65 13.00 -0.01 17 711 26.0 Put 13.40 13.75 13.00 -1.00 0 66 27.0 Put 14.40 14.70 15.40 0.41 0 147 28.0 Put 15.40 15.70 11.45 -4.53 0 47 29.0 Put 16.40 16.70 16.07 -0.91 0 172 30.0 Put 17.35 17.70 18.25 0.28 0 104 31.0 Put 18.40 18.65 19.32 0.36 0 5 32.0 Put 19.35 19.60 18.15 -1.81 0 72 33.0 Put 20.35 20.65 12.72 -8.24 0 0 34.0 Put 21.40 21.65 17.50 -4.45 0 193 35.0 Put 22.15 23.05 21.35 -1.60 0 3 36.0 Put 23.15 24.05 17.10 -6.85 0 16 37.0 Put 24.15 25.05 24.50 -0.45 0 10 38.0 Put 25.15 26.05 25.30 -0.64 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 107 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.70 10.92 -0.14 0 1 2.0 Call 10.40 10.65 9.89 -0.17 0 0 3.0 Call 9.40 9.60 9.11 0.05 0 1 4.0 Call 8.45 8.65 8.15 0.08 0 0 5.0 Call 7.45 7.75 6.95 -0.16 0 28 6.0 Call 6.50 6.75 5.70 -0.47 0 1,114 7.0 Call 5.60 5.80 4.95 -0.33 0 491 8.0 Call 4.80 4.90 4.39 -0.04 0 510 9.0 Call 4.00 4.10 4.00 0.34 20 68 10.0 Call 3.25 3.40 3.19 0.23 21 1,257 11.0 Call 2.64 2.70 2.58 0.23 15 1,206 12.0 Call 2.09 2.13 2.10 0.26 11 1,097 13.0 Call 1.63 1.70 1.64 0.21 168 644 14.0 Call 1.26 1.32 1.24 0.15 42 1,173 15.0 Call 0.95 1.03 0.96 0.13 131 1,532 16.0 Call 0.73 0.80 0.76 0.12 150 731 17.0 Call 0.55 0.62 0.55 0.06 28 1,555 18.0 Call 0.43 0.49 0.42 0.04 35 1,702 19.0 Call 0.33 0.38 0.37 0.07 1 1,119 20.0 Call 0.27 0.30 0.27 0.03 2,518 3,209 21.0 Call 0.21 0.25 0.23 0.03 6 885 22.0 Call 0.16 0.21 0.19 0.03 1,290 676 23.0 Call 0.13 0.18 0.14 0.00 0 997 24.0 Call 0.11 0.15 0.11 0.00 0 1,131 25.0 Call 0.09 0.13 0.08 -0.02 0 3,114 26.0 Call 0.08 0.12 0.11 0.02 0 859 27.0 Call 0.07 0.12 0.11 0.03 0 399 28.0 Call 0.06 0.10 0.08 0.01 0 802 29.0 Call 0.05 0.09 0.14 0.08 0 177 30.0 Call 0.04 0.07 0.07 0.02 1 3,998 31.0 Call 0.04 0.08 0.07 0.02 0 677 32.0 Call 0.03 0.07 0.05 0.00 0 325 33.0 Call 0.03 0.07 0.07 0.02 0 311 34.0 Call 0.03 0.07 0.08 0.03 0 865 35.0 Call 0.03 0.07 0.06 0.02 0 1,249 36.0 Call 0.02 0.06 0.07 0.03 0 356 37.0 Call 0.02 0.06 0.05 0.01 0 328 38.0 Call 0.02 0.06 0.05 0.01 0 370 39.0 Call 0.02 0.05 0.07 0.03 0 239 40.0 Call 0.03 0.04 0.04 0.00 5 2,893 41.0 Call 0.02 0.05 0.05 0.02 0 640 42.0 Call 0.02 0.05 0.02 -0.01 0 687 43.0 Call 0.02 0.04 0.07 0.04 0 1,031 44.0 Call 0.02 0.05 0.04 0.01 0 2,483 45.0 Call 0.02 0.03 0.02 -0.01 0 3,901 46.0 Call 0.01 0.04 0.10 0.07 0 572 47.0 Call 0.02 0.04 0.08 0.05 0 62 48.0 Call 0.01 0.05 0.04 0.02 0 750 49.0 Call 0.02 0.04 0.04 0.02 0 101 50.0 Call 0.01 0.05 0.08 0.06 0 2,262 51.0 Call 0.01 0.05 0.04 0.02 0 393 52.0 Call 0.00 0.04 0.06 0.04 0 328 53.0 Call 0.01 0.05 0.06 0.04 0 232 54.0 Call 0.02 0.04 0.37 0.35 0 164 55.0 Call 0.02 0.04 0.11 0.10 0 555 56.0 Call 0.00 0.04 0.18 0.17 0 293 57.0 Call 0.02 0.04 0.05 0.04 0 204 58.0 Call 0.00 0.05 0.04 0.03 0 415 59.0 Call 0.02 0.04 0.05 0.04 0 244 60.0 Call 0.00 0.05 0.03 0.02 0 3,804 61.0 Call 0.02 0.04 0.04 0.03 0 294 62.0 Call 0.02 0.04 0.05 0.04 0 367 63.0 Call 0.02 0.04 0.05 0.04 0 574 64.0 Call 0.00 0.04 0.02 0.01 1 548 65.0 Call 0.02 0.04 0.02 0.01 6 7,331 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.00 0 5,188 2.0 Put 0.00 0.07 0.02 -0.02 0 746 3.0 Put 0.01 0.09 0.06 0.00 0 280 4.0 Put 0.02 0.10 0.09 0.00 0 1,772 5.0 Put 0.11 0.14 0.11 -0.04 1 1,485 6.0 Put 0.18 0.21 0.20 -0.02 13 3,955 7.0 Put 0.29 0.33 0.30 -0.04 124 5,893 8.0 Put 0.45 0.47 0.45 -0.05 192 2,584 9.0 Put 0.64 0.65 0.64 -0.09 40 4,451 10.0 Put 0.90 0.95 0.95 -0.08 350 7,925 11.0 Put 1.24 1.31 1.30 -0.12 68 3,560 12.0 Put 1.70 1.75 1.79 -0.11 100 1,838 13.0 Put 2.21 2.27 2.22 -0.26 178 1,963 14.0 Put 2.83 2.90 3.10 -0.04 0 3,411 15.0 Put 3.50 3.65 3.63 -0.24 18 1,650 16.0 Put 4.25 4.40 4.35 -0.32 1 1,837 17.0 Put 5.05 5.25 5.65 0.14 0 304 18.0 Put 5.95 6.05 6.43 0.04 0 703 19.0 Put 6.80 6.95 7.03 -0.27 0 714 20.0 Put 7.75 7.90 7.70 -0.53 1 2,298 21.0 Put 8.65 8.80 8.90 -0.28 0 756 22.0 Put 9.60 9.80 10.68 0.54 0 690 23.0 Put 10.55 10.85 11.50 0.40 0 266 24.0 Put 11.55 11.75 11.95 -0.13 0 1,619 25.0 Put 12.50 12.75 13.29 0.24 0 636 26.0 Put 13.50 13.80 14.17 0.13 0 853 27.0 Put 14.45 14.80 15.03 0.00 0 522 28.0 Put 15.45 15.65 15.70 -0.31 0 752 29.0 Put 16.45 16.65 17.42 0.42 0 39 30.0 Put 17.45 17.70 18.00 0.01 0 974 31.0 Put 18.40 18.65 18.37 -0.61 0 269 32.0 Put 19.40 19.65 20.00 0.02 0 125 33.0 Put 20.40 20.60 21.20 0.23 0 59 34.0 Put 21.40 21.60 22.21 0.24 0 98 35.0 Put 22.40 23.00 22.80 -0.16 6 206 36.0 Put 23.15 24.05 24.20 0.24 0 120 37.0 Put 24.15 25.05 24.60 -0.36 0 63 38.0 Put 25.15 26.05 26.56 0.61 0 1,134 39.0 Put 26.15 27.05 26.59 -0.36 0 28 40.0 Put 27.15 28.05 28.05 0.10 0 174 41.0 Put 28.15 29.05 28.74 -0.21 0 28 42.0 Put 29.10 30.05 30.24 0.30 0 84 43.0 Put 30.10 31.05 30.05 -0.89 0 11 44.0 Put 31.10 32.05 21.05 -10.89 0 153 45.0 Put 32.10 33.05 33.41 0.47 0 153 46.0 Put 33.15 34.05 34.30 0.36 0 0 47.0 Put 34.10 35.05 35.05 0.11 0 0 48.0 Put 35.10 36.05 21.50 -14.44 0 0 49.0 Put 36.10 37.05 25.85 -11.09 0 1 50.0 Put 37.10 38.05 38.05 0.11 0 24 51.0 Put 38.10 39.05 28.85 -10.09 0 10 52.0 Put 39.10 40.05 26.50 -13.44 0 0 53.0 Put 40.10 41.05 27.50 -13.44 0 0 54.0 Put 41.10 42.05 28.35 -13.59 0 0 55.0 Put 42.10 43.05 29.30 -13.64 0 0 56.0 Put 43.10 44.05 37.00 -6.94 0 0 57.0 Put 44.10 45.05 32.40 -12.54 0 0 58.0 Put 45.10 46.05 0.00 0.00 0 0 59.0 Put 46.10 47.05 34.20 -12.74 0 0 60.0 Put 47.10 47.85 44.90 -3.04 0 4 61.0 Put 48.25 49.05 46.05 -2.89 0 0 62.0 Put 49.30 50.05 46.95 -2.99 0 0 63.0 Put 50.30 51.05 37.10 -13.84 0 0 64.0 Put 51.10 52.05 38.00 -13.94 0 0 65.0 Put 52.35 53.05 52.56 -0.38 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 163 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.70 0.00 0.00 0 0 2.0 Call 10.40 10.60 0.00 0.00 0 0 3.0 Call 9.45 9.65 11.32 2.26 0 0 4.0 Call 8.45 8.65 8.45 0.35 1 1 5.0 Call 7.50 7.70 0.00 0.00 0 0 6.0 Call 6.60 6.80 0.00 0.00 0 0 7.0 Call 5.80 5.90 5.75 0.32 1 29 8.0 Call 5.00 5.15 7.45 2.80 0 1 9.0 Call 4.25 4.40 4.28 0.34 1 9 10.0 Call 3.60 3.75 3.55 0.25 1 55 11.0 Call 3.00 3.15 2.69 -0.06 0 743 12.0 Call 2.54 2.62 2.53 0.23 13 491 13.0 Call 2.11 2.19 2.12 0.22 1 139 14.0 Call 1.75 1.83 1.76 0.19 16 168 15.0 Call 1.44 1.52 1.31 0.02 0 440 16.0 Call 1.18 1.27 1.20 0.14 53 307 17.0 Call 0.98 1.06 0.99 0.11 20 338 18.0 Call 0.80 0.89 0.83 0.10 1 413 19.0 Call 0.67 0.74 0.71 0.09 0 226 20.0 Call 0.55 0.60 0.57 0.06 2 940 21.0 Call 0.47 0.54 0.51 0.08 0 250 22.0 Call 0.41 0.46 0.41 0.04 0 100 23.0 Call 0.35 0.40 0.35 0.03 2 53 24.0 Call 0.30 0.35 0.37 0.09 0 4 25.0 Call 0.25 0.30 0.27 0.03 38 343 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.03 0.01 0 1,001 2.0 Put 0.02 0.09 0.00 0.00 0 0 3.0 Put 0.03 0.13 0.12 0.03 0 337 4.0 Put 0.12 0.17 0.16 -0.01 0 3 5.0 Put 0.19 0.25 0.22 -0.03 0 820 6.0 Put 0.32 0.37 0.42 0.05 0 650 7.0 Put 0.48 0.53 0.51 -0.04 6 1,532 8.0 Put 0.69 0.75 0.80 0.03 0 1,117 9.0 Put 0.96 1.02 0.95 -0.11 6 1,429 10.0 Put 1.29 1.36 1.34 -0.08 9 1,582 11.0 Put 1.67 1.76 1.75 -0.11 7 119 12.0 Put 2.20 2.24 2.26 -0.14 18 554 13.0 Put 2.73 2.80 2.80 -0.18 12 1,403 14.0 Put 3.30 3.45 3.43 -0.21 7 159 15.0 Put 4.00 4.15 4.47 0.11 0 120 16.0 Put 4.75 4.85 5.00 -0.12 0 30 17.0 Put 5.50 5.65 6.15 0.23 0 21 18.0 Put 6.35 6.45 6.60 -0.16 1 482 19.0 Put 7.15 7.30 7.65 0.02 0 152 20.0 Put 8.05 8.20 8.68 0.17 0 523 21.0 Put 8.95 9.10 9.02 -0.41 3 459 22.0 Put 9.80 10.00 9.80 -0.56 0 1 23.0 Put 10.80 10.95 11.55 0.25 0 3 24.0 Put 11.70 11.90 12.06 -0.18 0 188 25.0 Put 12.70 12.85 13.50 0.30 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 177 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.15 8.10 8.40 1.23 0 1 6.0 Call 6.50 6.95 6.00 -0.29 0 15 7.0 Call 5.75 6.10 5.50 0.03 0 44 8.0 Call 4.95 5.30 4.91 0.20 0 32 9.0 Call 4.35 4.45 6.31 2.28 0 2 10.0 Call 3.70 3.85 3.55 0.13 0 183 11.0 Call 3.10 3.30 2.68 -0.20 0 35 12.0 Call 2.63 2.76 2.38 -0.02 0 38 13.0 Call 2.21 2.32 2.22 0.22 3 235 14.0 Call 1.83 1.96 1.77 0.09 0 40 15.0 Call 1.52 1.64 1.55 0.16 1 251 16.0 Call 1.28 1.38 1.12 -0.04 0 354 17.0 Call 1.07 1.17 0.96 0.00 0 557 18.0 Call 0.88 0.99 0.82 0.02 0 135 19.0 Call 0.73 0.84 0.72 0.04 0 82 20.0 Call 0.62 0.72 0.63 0.05 15 585 21.0 Call 0.53 0.61 0.56 0.06 3 286 22.0 Call 0.46 0.53 0.48 0.05 0 713 23.0 Call 0.39 0.46 0.33 -0.03 0 86 24.0 Call 0.33 0.36 0.37 0.05 0 141 25.0 Call 0.28 0.35 0.28 0.00 66 2,975 26.0 Call 0.25 0.31 0.67 0.42 0 111 27.0 Call 0.22 0.28 0.20 -0.03 0 70 28.0 Call 0.18 0.26 0.21 0.01 50 1,765 29.0 Call 0.17 0.23 0.18 0.00 0 93 30.0 Call 0.15 0.21 0.16 -0.01 0 499 31.0 Call 0.14 0.19 0.17 0.01 0 37 32.0 Call 0.12 0.17 0.25 0.10 0 67 33.0 Call 0.11 0.16 0.24 0.10 0 59 34.0 Call 0.10 0.15 0.13 0.00 0 5 35.0 Call 0.05 0.16 0.12 0.00 0 421 36.0 Call 0.04 0.15 0.14 0.02 0 12 37.0 Call 0.05 0.14 0.10 -0.01 0 323 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.20 0.27 0.23 -0.02 1 1,911 6.0 Put 0.29 0.39 0.39 0.00 60 322 7.0 Put 0.51 0.57 0.53 -0.04 1 1,368 8.0 Put 0.73 0.81 0.77 -0.04 1 645 9.0 Put 1.02 1.11 1.14 0.00 0 334 10.0 Put 1.37 1.45 1.45 -0.06 12 179 11.0 Put 1.76 1.89 1.86 -0.10 15 106 12.0 Put 2.28 2.37 2.37 -0.10 17 117 13.0 Put 2.82 2.93 3.05 -0.02 0 627 14.0 Put 3.45 3.55 3.54 -0.18 0 61 15.0 Put 4.10 4.25 4.27 -0.15 3 165 16.0 Put 4.85 5.00 5.05 -0.13 0 81 17.0 Put 5.60 5.80 6.10 0.13 0 297 18.0 Put 6.40 6.60 6.90 0.11 0 73 19.0 Put 7.30 7.40 7.50 -0.17 1 368 20.0 Put 8.10 8.25 9.05 0.50 0 60 21.0 Put 9.00 9.15 10.00 0.55 0 206 22.0 Put 9.85 10.10 6.85 -3.52 0 3 23.0 Put 10.85 11.00 11.90 0.60 0 407 24.0 Put 11.75 11.90 6.01 -6.24 0 4 25.0 Put 12.70 12.90 12.50 -0.70 0 5 26.0 Put 13.65 13.80 12.05 -2.11 0 6 27.0 Put 14.60 14.85 15.01 -0.12 0 24 28.0 Put 15.50 15.85 16.66 0.56 0 3 29.0 Put 16.50 16.85 0.00 0.00 0 0 30.0 Put 17.45 17.80 18.21 0.15 0 14 31.0 Put 18.45 18.80 0.00 0.00 0 0 32.0 Put 19.45 19.75 18.25 -1.78 0 10 33.0 Put 20.40 20.75 21.20 0.19 0 2 34.0 Put 21.40 21.75 22.12 0.12 0 4 35.0 Put 22.35 23.10 22.04 -0.95 0 76 36.0 Put 23.30 24.10 24.67 0.68 0 74 37.0 Put 24.35 25.05 24.00 -0.98 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 268 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 5.30 5.65 0.00 0.00 0 0 9.0 Call 4.70 4.95 4.40 0.01 0 615 10.0 Call 4.15 4.35 4.00 0.12 0 23 11.0 Call 3.65 3.85 3.23 -0.23 0 136 12.0 Call 3.20 3.40 3.24 0.19 15 62 13.0 Call 2.75 2.98 2.85 0.21 15 895 14.0 Call 2.44 2.63 2.43 0.11 0 38 15.0 Call 2.11 2.35 2.00 -0.03 0 66 16.0 Call 1.85 2.07 1.94 0.17 1 191 17.0 Call 1.64 1.82 1.69 0.13 1 1,538 18.0 Call 1.42 1.60 1.47 0.09 3 2,120 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 1.10 1.25 1.19 -0.03 0 1 9.0 Put 1.45 1.57 1.55 -0.17 15 405 10.0 Put 1.88 2.00 2.35 0.14 0 256 11.0 Put 2.35 2.48 3.12 0.34 0 22 12.0 Put 2.84 3.00 2.95 -0.40 0 29 13.0 Put 3.40 3.60 4.20 0.27 0 81 14.0 Put 4.05 4.25 3.61 -0.98 0 3 15.0 Put 4.70 4.90 5.45 0.17 0 33 16.0 Put 5.40 5.60 6.05 0.04 0 8 17.0 Put 6.15 6.35 6.55 -0.23 0 1 18.0 Put 6.90 7.15 7.30 -0.27 0 32 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 359 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.00 5.30 5.05 0.26 1,969 0 10.0 Call 4.55 4.80 0.00 0.00 0 0 11.0 Call 4.10 4.30 0.00 0.00 0 0 12.0 Call 3.65 3.90 0.00 0.00 0 0 13.0 Call 3.25 3.55 0.00 0.00 0 0 14.0 Call 2.90 3.20 0.00 0.00 0 0 15.0 Call 2.59 2.87 0.00 0.00 0 0 16.0 Call 2.23 2.95 0.00 0.00 0 0 17.0 Call 1.54 2.47 0.00 0.00 0 0 18.0 Call 1.90 2.23 1.86 0.09 2 0 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.82 2.00 2.01 -0.08 127 0 10.0 Put 2.27 2.44 2.61 -0.01 1 0 11.0 Put 2.75 2.97 3.15 0.00 1 0 12.0 Put 3.30 3.50 3.56 -0.17 0 1 13.0 Put 3.90 4.10 0.00 0.00 0 0 14.0 Put 4.50 4.75 0.00 0.00 0 0 15.0 Put 5.20 5.40 0.00 0.00 0 0 16.0 Put 5.80 6.25 0.00 0.00 0 0 17.0 Put 6.00 7.10 0.00 0.00 0 0 18.0 Put 7.20 8.05 7.70 -0.18 2 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 471 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.70 12.00 0.94 0 14 2.0 Call 10.40 10.70 10.45 0.39 0 16 3.0 Call 9.45 9.80 8.85 -0.28 0 39 4.0 Call 8.60 8.90 8.28 -0.04 0 4 5.0 Call 7.85 8.15 7.90 0.36 3 87 6.0 Call 7.15 7.45 7.05 0.26 413 954 7.0 Call 6.50 6.85 6.50 0.27 308 518 8.0 Call 5.95 6.25 5.70 -0.06 0 472 9.0 Call 5.40 5.75 5.30 -0.01 2 341 10.0 Call 4.95 5.30 4.90 0.05 2 793 11.0 Call 4.50 4.85 4.50 0.09 55 3,096 12.0 Call 4.10 4.40 4.35 0.39 3 5,812 13.0 Call 3.80 4.05 3.62 -0.01 0 5,945 14.0 Call 3.45 3.75 3.55 0.24 2 4,456 15.0 Call 3.05 3.45 3.22 0.24 87 6,956 16.0 Call 2.69 3.45 3.00 0.22 0 483 17.0 Call 2.42 3.35 2.65 0.07 0 267 18.0 Call 2.33 2.66 2.50 0.11 1 364 19.0 Call 2.18 2.57 2.18 -0.02 1 592 20.0 Call 2.04 2.24 2.15 0.10 117 4,714 21.0 Call 1.81 2.71 1.91 0.01 0 287 22.0 Call 1.68 2.44 1.59 -0.17 0 268 23.0 Call 1.55 1.98 1.56 -0.05 0 318 24.0 Call 1.49 1.83 1.85 0.34 1 417 25.0 Call 1.34 1.69 1.49 0.08 7 2,890 26.0 Call 1.24 1.64 1.45 0.11 6 674 27.0 Call 1.17 1.94 1.29 0.02 0 465 28.0 Call 1.16 1.86 1.21 0.01 0 360 29.0 Call 0.68 1.45 1.15 0.02 1 495 30.0 Call 0.82 1.32 1.05 -0.01 124 2,198 31.0 Call 0.56 1.50 1.02 0.03 0 297 32.0 Call 0.52 1.35 1.00 0.08 0 225 33.0 Call 0.46 1.41 0.98 0.09 0 237 34.0 Call 0.42 1.33 1.00 0.14 0 398 35.0 Call 0.80 0.92 0.85 0.02 9 2,147 36.0 Call 0.38 1.30 0.98 0.18 0 212 37.0 Call 0.36 1.23 0.77 0.00 0 96 38.0 Call 0.34 1.00 0.70 -0.05 0 704 39.0 Call 0.56 1.28 0.74 0.02 0 192 40.0 Call 0.61 0.87 0.74 0.05 5 3,640 41.0 Call 0.25 1.10 0.18 -0.48 1 50 42.0 Call 0.28 1.17 0.74 0.11 0 371 43.0 Call 0.46 1.12 0.64 0.03 0 514 44.0 Call 0.26 1.45 0.65 0.06 0 120 45.0 Call 0.45 0.73 0.58 0.02 0 1,708 46.0 Call 0.24 1.39 0.62 0.07 0 52 47.0 Call 0.23 1.10 0.63 0.10 0 28 48.0 Call 0.22 1.10 0.57 0.04 0 37 49.0 Call 0.09 1.09 0.61 0.09 0 17 50.0 Call 0.31 0.71 0.42 -0.09 0 1,852 51.0 Call 0.20 1.08 0.52 0.01 0 50 52.0 Call 0.19 1.07 0.48 -0.02 0 35 53.0 Call 0.34 1.06 0.49 0.00 0 8 54.0 Call 0.34 1.06 0.48 -0.01 0 15 55.0 Call 0.34 1.11 0.47 -0.01 0 1,318 56.0 Call 0.34 1.05 0.48 0.00 0 61 57.0 Call 0.34 1.04 0.58 0.11 0 9 58.0 Call 0.34 1.04 0.52 0.06 0 40 59.0 Call 0.34 1.13 0.56 0.10 0 26 60.0 Call 0.34 0.54 0.41 -0.04 0 783 61.0 Call 0.14 1.45 0.50 0.06 0 16 62.0 Call 0.22 1.22 0.50 0.06 0 223 63.0 Call 0.14 1.12 0.40 -0.03 0 561 64.0 Call 0.12 1.03 0.35 -0.07 0 74 65.0 Call 0.30 0.40 0.36 -0.06 15 9,693 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.10 0.01 0 507 2.0 Put 0.13 0.25 0.25 0.05 0 875 3.0 Put 0.29 0.44 0.36 -0.03 4 468 4.0 Put 0.49 0.55 0.54 -0.11 0 121 5.0 Put 0.73 0.89 0.85 -0.05 4 388 6.0 Put 1.02 1.15 1.20 0.04 0 103 7.0 Put 1.38 1.53 1.57 -0.04 0 99 8.0 Put 1.75 1.95 1.85 -0.29 0 2,129 9.0 Put 2.19 2.42 2.32 -0.35 0 202 10.0 Put 2.67 2.90 3.00 -0.19 0 740 11.0 Put 3.20 3.50 3.62 -0.10 0 351 12.0 Put 3.75 4.00 4.15 -0.10 0 375 13.0 Put 4.35 4.60 5.07 0.18 0 154 14.0 Put 5.00 5.25 5.60 0.06 0 332 15.0 Put 5.70 5.95 5.90 -0.28 16 657 16.0 Put 6.30 6.95 6.60 -0.35 0 251 17.0 Put 7.00 8.10 7.50 -0.22 0 115 18.0 Put 7.75 9.15 8.30 -0.20 0 212 19.0 Put 8.55 9.10 9.09 -0.18 0 121 20.0 Put 9.30 9.90 9.75 -0.35 1 295 21.0 Put 10.15 11.60 11.18 0.26 0 256 22.0 Put 11.10 12.45 11.80 0.05 0 159 23.0 Put 11.95 13.30 12.95 0.38 0 93 24.0 Put 12.70 13.90 13.55 0.11 0 117 25.0 Put 13.65 15.00 14.29 -0.03 0 1,666 26.0 Put 14.45 15.90 15.36 0.13 0 177 27.0 Put 15.35 16.75 15.67 -0.46 0 344 28.0 Put 16.25 17.65 17.55 0.51 0 138 29.0 Put 16.35 18.60 17.53 -0.42 0 97 30.0 Put 17.25 19.55 18.69 -0.17 0 185 31.0 Put 18.20 20.45 18.89 -0.88 0 7 32.0 Put 19.15 21.35 20.25 -0.44 0 166 33.0 Put 20.10 22.30 21.28 -0.36 0 9 34.0 Put 21.05 23.25 21.61 -0.99 0 11 35.0 Put 22.75 23.35 23.05 -0.50 6 115 36.0 Put 22.95 25.10 24.88 0.37 0 54 37.0 Put 23.95 26.05 23.59 -1.87 0 12 38.0 Put 24.90 27.00 26.31 -0.11 0 56 39.0 Put 25.90 27.95 26.50 -0.88 0 35 40.0 Put 26.85 28.90 28.02 -0.32 0 1,017 41.0 Put 27.85 29.90 29.70 0.40 0 23 42.0 Put 28.85 30.85 28.24 -2.03 0 242 43.0 Put 29.80 31.80 30.00 -1.24 0 38 44.0 Put 30.80 32.75 24.79 -7.42 0 40 45.0 Put 31.80 33.70 33.56 0.38 0 21 46.0 Put 32.90 34.70 32.28 -1.88 0 9 47.0 Put 33.80 35.65 33.06 -2.08 0 90 48.0 Put 34.80 36.65 34.27 -1.85 0 125 49.0 Put 35.80 37.60 33.70 -3.41 0 16 50.0 Put 36.80 38.60 38.35 0.25 0 58 51.0 Put 37.80 39.55 37.14 -1.95 0 5 52.0 Put 38.75 40.55 38.59 -1.48 0 2 53.0 Put 39.75 41.55 0.00 0.00 0 0 54.0 Put 40.70 42.55 40.68 -1.37 0 18 55.0 Put 41.70 43.55 41.32 -1.72 0 1 56.0 Put 42.65 44.60 42.03 -2.00 0 3 57.0 Put 43.60 45.60 43.50 -1.52 0 0 58.0 Put 44.60 46.65 36.59 -9.42 0 8 59.0 Put 45.55 47.65 45.60 -1.40 0 1 60.0 Put 46.55 48.65 46.24 -1.76 0 303 61.0 Put 47.50 49.70 36.45 -12.54 0 0 62.0 Put 48.45 50.70 49.56 -0.42 1 1 63.0 Put 49.30 51.75 40.30 -10.68 0 4 64.0 Put 50.25 52.75 0.00 0.00 0 0 65.0 Put 51.20 53.80 50.70 -2.26 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 835 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 12.25 10.60 -0.59 0 2 2.0 Call 9.85 11.30 0.00 0.00 0 0 3.0 Call 9.00 10.55 9.42 -0.17 0 2 4.0 Call 8.00 10.05 8.33 -0.50 0 3 5.0 Call 7.55 9.00 9.45 1.37 0 9 6.0 Call 7.15 8.40 7.50 0.07 0 3 7.0 Call 6.20 8.45 8.65 1.86 5 8 8.0 Call 5.80 8.15 6.85 0.39 50 54 9.0 Call 5.70 7.40 6.10 -0.03 0 5 10.0 Call 5.00 6.30 5.51 -0.30 0 242 11.0 Call 5.00 7.00 5.20 -0.30 0 33 12.0 Call 4.95 6.75 5.75 0.57 17 169 13.0 Call 3.90 6.35 4.85 -0.07 1 97 14.0 Call 3.65 6.25 4.82 0.07 0 59 15.0 Call 3.95 6.05 4.50 -0.08 1 119 16.0 Call 3.15 4.50 4.10 -0.30 0 8 17.0 Call 2.93 5.60 3.50 -0.76 0 7 18.0 Call 3.50 5.40 3.70 -0.41 0 3 19.0 Call 3.05 5.25 3.55 -0.42 0 1 20.0 Call 3.60 3.80 3.80 -0.02 0 41 21.0 Call 2.25 4.95 0.00 0.00 0 0 22.0 Call 2.11 4.80 0.00 0.00 0 0 23.0 Call 2.00 4.65 2.95 -0.44 0 55 24.0 Call 2.82 4.35 0.00 0.00 0 0 25.0 Call 2.82 3.20 2.95 -0.15 37 725 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.49 0.00 0.00 0 0 2.0 Put 0.00 1.13 0.50 -0.10 0 1 3.0 Put 0.00 1.06 0.00 0.00 0 0 4.0 Put 0.62 1.64 0.00 0.00 0 0 5.0 Put 0.98 2.06 0.00 0.00 0 0 6.0 Put 1.30 2.37 0.00 0.00 0 0 7.0 Put 1.22 2.44 0.00 0.00 0 0 8.0 Put 2.29 2.74 0.00 0.00 0 0 9.0 Put 2.21 3.30 2.70 -0.45 0 1 10.0 Put 2.76 4.45 3.84 0.06 0 6 11.0 Put 3.35 5.25 4.42 0.02 0 0 12.0 Put 4.05 5.80 4.80 -0.23 0 82 13.0 Put 4.60 6.55 6.13 0.41 0 3 14.0 Put 5.10 7.25 5.95 -0.55 0 1 15.0 Put 5.80 8.00 7.20 -0.07 0 8 16.0 Put 6.45 8.75 0.00 0.00 0 0 17.0 Put 7.20 9.50 7.77 -1.08 0 5 18.0 Put 7.95 10.25 0.00 0.00 0 0 19.0 Put 8.70 11.05 0.00 0.00 0 0 20.0 Put 9.45 10.90 0.00 0.00 0 0 21.0 Put 10.25 12.65 11.73 -0.36 0 13 22.0 Put 11.05 13.50 0.00 0.00 0 0 23.0 Put 11.85 14.35 13.15 -0.56 6 26 24.0 Put 12.80 15.15 14.00 -0.53 197 22 25.0 Put 13.50 16.05 14.85 -0.50 6 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 06, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.42 12.45 12.41 -0.11 -0.88 4800X6000 0.00 0.00 5,791 Thu Oct 6 2022 5:07:10 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 7 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.50 0.00 0.00 0 0 5.5 Call 6.85 7.05 0.00 0.00 0 0 6.0 Call 6.35 6.50 0.00 0.00 0 0 6.5 Call 5.85 6.05 0.00 0.00 0 0 7.0 Call 5.35 5.50 0.00 0.00 0 0 7.5 Call 4.85 5.00 0.00 0.00 0 0 8.0 Call 4.35 4.50 4.12 -0.40 0 0 8.5 Call 3.85 4.00 0.00 0.00 0 0 9.0 Call 3.35 3.45 2.99 -0.54 0 0 9.5 Call 2.86 2.98 2.56 -0.47 0 0 10.0 Call 2.37 2.50 2.55 0.02 4 37 10.5 Call 1.83 2.01 1.73 -0.31 0 68 11.0 Call 1.40 1.50 1.55 0.00 37 838 11.5 Call 0.93 1.03 1.04 -0.03 73 1,146 12.0 Call 0.51 0.56 0.65 -0.01 418 3,291 12.5 Call 0.20 0.22 0.22 -0.11 981 8,825 13.0 Call 0.06 0.08 0.08 -0.04 395 1,978 13.5 Call 0.03 0.04 0.04 0.00 404 3,862 14.0 Call 0.01 0.02 0.01 -0.01 80 935 14.5 Call 0.00 0.02 0.01 0.00 0 340 15.0 Call 0.00 0.01 0.01 0.00 15 260 15.5 Call 0.00 0.03 0.01 0.01 9 56 16.0 Call 0.00 0.02 0.01 0.01 0 32 16.5 Call 0.00 0.01 0.01 0.01 0 43 17.0 Call 0.00 0.02 0.01 0.01 1 88 17.5 Call 0.00 0.02 0.01 0.01 1 11 18.0 Call 0.00 0.02 0.01 0.01 0 38 18.5 Call 0.00 0.03 0.01 0.01 0 3 19.0 Call 0.00 0.02 0.01 0.01 0 8 20.0 Call 0.00 0.03 0.01 0.01 0 4 21.0 Call 0.00 0.03 0.01 0.01 0 2 22.0 Call 0.00 0.03 0.01 0.01 0 2 23.0 Call 0.00 0.02 0.01 0.01 0 2 24.0 Call 0.00 0.03 0.01 0.01 0 11 25.0 Call 0.00 0.02 0.01 0.01 20 12 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.04 0.04 0 35 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.02 0.02 0 309 7.5 Put 0.00 0.02 0.02 0.02 0 47 8.0 Put 0.00 0.02 0.02 0.02 0 418 8.5 Put 0.00 0.02 0.01 0.00 0 326 9.0 Put 0.00 0.01 0.01 0.00 0 1,391 9.5 Put 0.00 0.02 0.01 0.00 0 4,253 10.0 Put 0.00 0.01 0.01 -0.01 102 16,946 10.5 Put 0.00 0.02 0.01 -0.01 6 4,508 11.0 Put 0.02 0.04 0.03 0.00 3,596 7,934 11.5 Put 0.05 0.06 0.05 -0.01 1,868 5,773 12.0 Put 0.11 0.13 0.12 -0.03 2,005 8,424 12.5 Put 0.29 0.32 0.30 -0.01 505 2,560 13.0 Put 0.62 0.69 0.60 -0.01 77 411 13.5 Put 1.05 1.15 1.13 0.10 57 153 14.0 Put 1.55 1.65 1.56 0.05 7 187 14.5 Put 2.02 2.13 2.48 0.48 0 40 15.0 Put 2.51 2.64 2.61 0.12 0 141 15.5 Put 3.00 3.15 4.05 1.06 0 214 16.0 Put 3.45 3.65 3.55 0.06 20 47 16.5 Put 4.00 4.15 4.05 0.06 25 26 17.0 Put 4.50 4.65 4.95 0.46 0 2 17.5 Put 5.00 5.15 5.15 0.16 0 4 18.0 Put 5.50 5.65 5.95 0.46 0 5 18.5 Put 5.90 6.15 6.39 0.40 0 2 19.0 Put 6.45 6.65 0.00 0.00 0 0 20.0 Put 7.45 7.65 7.55 0.06 2 8 21.0 Put 8.50 8.65 8.95 0.46 0 1 22.0 Put 9.50 9.65 0.00 0.00 0 0 23.0 Put 10.50 10.65 10.59 0.11 0 0 24.0 Put 11.50 11.65 0.00 0.00 0 0 25.0 Put 12.45 12.65 12.87 0.39 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.50 7.42 -0.10 0 0 6.0 Call 6.35 6.50 0.00 0.00 0 0 7.0 Call 5.35 5.50 0.00 0.00 0 0 7.5 Call 4.85 5.00 0.00 0.00 0 0 8.0 Call 4.35 4.50 0.00 0.00 0 0 8.5 Call 3.85 4.00 0.00 0.00 0 0 9.0 Call 3.35 3.50 0.00 0.00 0 0 9.5 Call 2.79 2.99 0.00 0.00 0 0 10.0 Call 2.37 2.50 2.31 -0.24 7 9 10.5 Call 1.91 2.06 1.93 -0.15 0 7 11.0 Call 1.50 1.59 1.64 0.01 3 49 11.5 Call 1.09 1.16 1.17 -0.05 58 289 12.0 Call 0.73 0.78 0.82 -0.03 159 2,712 12.5 Call 0.47 0.50 0.49 -0.07 464 2,339 13.0 Call 0.28 0.30 0.30 -0.04 551 1,581 13.5 Call 0.15 0.18 0.18 -0.01 84 679 14.0 Call 0.08 0.11 0.10 -0.02 177 1,001 14.5 Call 0.05 0.07 0.07 0.00 2 720 15.0 Call 0.03 0.05 0.05 0.00 18 414 15.5 Call 0.02 0.04 0.03 0.00 2 49 16.0 Call 0.01 0.03 0.02 0.00 0 281 16.5 Call 0.00 0.03 0.02 0.00 0 39 17.0 Call 0.00 0.02 0.02 0.01 0 6 17.5 Call 0.00 0.01 0.02 0.01 0 35 18.0 Call 0.00 0.03 0.02 0.01 0 9 19.0 Call 0.00 0.02 0.02 0.01 0 7 20.0 Call 0.00 0.02 0.02 0.02 0 1 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.02 0.02 0 1 23.0 Call 0.00 0.03 0.02 0.02 0 1 Strike 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.04 0.04 0 1 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.03 0.02 0 3 7.5 Put 0.00 0.03 0.03 0.02 0 90 8.0 Put 0.00 0.03 0.03 0.01 0 88 8.5 Put 0.00 0.03 0.07 0.05 0 33 9.0 Put 0.01 0.03 0.02 0.00 1 938 9.5 Put 0.02 0.04 0.04 0.00 2 1,252 10.0 Put 0.04 0.05 0.05 0.00 112 1,834 10.5 Put 0.06 0.09 0.08 0.00 330 2,356 11.0 Put 0.12 0.13 0.11 -0.02 915 5,323 11.5 Put 0.20 0.23 0.21 -0.01 447 2,864 12.0 Put 0.34 0.38 0.37 0.01 775 7,187 12.5 Put 0.55 0.60 0.54 -0.02 78 2,520 13.0 Put 0.86 0.91 0.89 0.05 107 505 13.5 Put 1.23 1.29 1.21 0.01 4 386 14.0 Put 1.64 1.73 1.64 0.02 1 63 14.5 Put 2.09 2.21 2.15 0.08 1 10 15.0 Put 2.52 2.78 2.65 0.10 0 27 15.5 Put 3.05 3.20 0.00 0.00 0 0 16.0 Put 3.50 3.65 3.99 0.47 0 2 16.5 Put 4.00 4.15 0.00 0.00 0 0 17.0 Put 4.50 4.65 5.30 0.79 0 18 17.5 Put 5.00 5.15 5.86 0.85 0 0 18.0 Put 5.50 5.65 5.61 0.10 0 7 19.0 Put 6.45 6.65 6.30 -0.20 0 0 20.0 Put 7.45 7.65 7.72 0.22 1 1 21.0 Put 8.50 8.65 0.00 0.00 0 0 22.0 Put 9.50 9.65 0.00 0.00 0 0 23.0 Put 10.45 10.65 11.70 1.20 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 15 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 11.50 0.00 0.00 0 0 2.0 Call 10.35 10.55 0.00 0.00 0 0 3.0 Call 9.35 9.50 0.00 0.00 0 0 4.0 Call 8.35 8.50 8.38 -0.14 0 2 5.0 Call 7.35 7.50 0.00 0.00 0 0 6.0 Call 6.35 6.50 0.00 0.00 0 0 7.0 Call 5.35 5.50 5.45 -0.07 0 76 7.5 Call 4.85 5.00 0.00 0.00 0 0 8.0 Call 4.35 4.50 4.44 -0.09 0 348 8.5 Call 3.90 4.00 3.30 -0.74 0 1 9.0 Call 3.40 3.55 3.45 -0.10 4 9 9.5 Call 2.91 3.05 2.44 -0.63 0 6 10.0 Call 2.38 2.57 2.54 -0.06 0 73 10.5 Call 2.02 2.09 2.08 -0.07 0 51 11.0 Call 1.60 1.66 1.69 -0.04 56 663 11.5 Call 1.23 1.28 1.31 -0.03 10 745 12.0 Call 0.89 0.94 0.93 -0.07 344 2,513 12.5 Call 0.62 0.68 0.68 -0.04 89 1,334 13.0 Call 0.43 0.46 0.43 -0.06 268 3,190 13.5 Call 0.27 0.31 0.32 -0.01 98 1,989 14.0 Call 0.19 0.21 0.19 -0.04 676 2,662 14.5 Call 0.12 0.14 0.14 -0.01 57 566 15.0 Call 0.08 0.10 0.09 -0.01 350 5,027 15.5 Call 0.06 0.07 0.07 0.00 80 712 16.0 Call 0.04 0.06 0.04 -0.01 5 1,758 16.5 Call 0.03 0.04 0.04 0.00 42 93 17.0 Call 0.02 0.04 0.04 0.01 0 643 17.5 Call 0.02 0.03 0.05 0.02 0 4 18.0 Call 0.01 0.03 0.03 0.01 12 526 19.0 Call 0.01 0.03 0.03 0.01 0 160 20.0 Call 0.00 0.02 0.01 0.00 0 717 21.0 Call 0.00 0.02 0.01 0.00 0 77 22.0 Call 0.00 0.03 0.01 0.00 0 140 23.0 Call 0.00 0.03 0.02 0.01 0 7 24.0 Call 0.00 0.03 0.02 0.02 0 7 25.0 Call 0.00 0.02 0.02 0.02 0 12 26.0 Call 0.00 0.02 0.02 0.02 0 29 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.02 0.02 0 14 5.0 Put 0.00 0.02 0.01 0.01 2 351 6.0 Put 0.00 0.02 0.02 0.01 115 860 7.0 Put 0.01 0.03 0.01 0.00 103 687 7.5 Put 0.01 0.03 0.02 0.00 14 567 8.0 Put 0.02 0.03 0.03 0.00 3 1,669 8.5 Put 0.03 0.04 0.04 0.00 0 552 9.0 Put 0.05 0.06 0.06 0.00 201 5,333 9.5 Put 0.06 0.08 0.07 0.00 37 2,128 10.0 Put 0.10 0.11 0.10 -0.01 187 11,431 10.5 Put 0.15 0.17 0.16 0.00 44 5,135 11.0 Put 0.23 0.25 0.24 0.00 332 6,660 11.5 Put 0.34 0.37 0.34 -0.01 124 4,036 12.0 Put 0.53 0.54 0.52 0.00 247 10,480 12.5 Put 0.73 0.77 0.74 0.01 142 579 13.0 Put 1.03 1.07 1.01 0.00 978 11,014 13.5 Put 1.38 1.42 1.55 0.20 30 48 14.0 Put 1.78 1.83 1.76 0.02 20 1,016 14.5 Put 2.21 2.26 2.30 0.14 3 43 15.0 Put 2.63 2.72 2.73 0.12 0 305 15.5 Put 2.95 3.25 3.95 0.86 0 1 16.0 Put 3.55 3.70 3.95 0.39 0 29 16.5 Put 4.00 4.20 4.88 0.83 0 1 17.0 Put 4.55 4.70 4.80 0.26 2 141 17.5 Put 4.95 5.20 5.70 0.67 0 20 18.0 Put 5.55 5.65 6.22 0.69 0 18 19.0 Put 6.55 6.65 6.52 0.00 1 10 20.0 Put 7.50 7.65 7.55 0.03 3 89 21.0 Put 8.50 8.65 8.64 0.13 0 8 22.0 Put 9.50 9.65 9.57 0.06 2 20 23.0 Put 10.50 10.65 10.58 0.07 0 11 24.0 Put 11.50 11.65 11.75 0.25 1 6 25.0 Put 12.50 12.65 13.38 0.88 0 26 26.0 Put 13.45 13.65 14.28 0.78 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.55 0.00 0.00 0 0 6.5 Call 5.85 6.05 0.00 0.00 0 0 7.0 Call 5.35 5.55 0.00 0.00 0 0 7.5 Call 4.85 5.05 0.00 0.00 0 0 8.0 Call 4.35 4.60 3.92 -0.64 0 1 8.5 Call 3.85 4.15 0.00 0.00 0 0 9.0 Call 3.40 3.65 2.74 -0.85 0 2 9.5 Call 2.94 3.15 3.25 0.13 0 1 10.0 Call 2.52 2.66 0.00 0.00 0 0 10.5 Call 2.10 2.25 1.61 -0.63 0 3 11.0 Call 1.70 1.85 1.60 -0.24 0 1 11.5 Call 1.33 1.41 1.46 0.00 20 239 12.0 Call 1.01 1.09 1.15 -0.01 41 790 12.5 Call 0.76 0.82 0.86 0.01 27 1,037 13.0 Call 0.55 0.61 0.62 -0.01 37 230 13.5 Call 0.39 0.44 0.45 0.00 11 288 14.0 Call 0.27 0.32 0.31 -0.01 77 156 14.5 Call 0.19 0.22 0.20 -0.03 0 214 15.0 Call 0.15 0.16 0.16 0.01 504 242 15.5 Call 0.09 0.12 0.08 -0.04 2 26 16.0 Call 0.06 0.09 0.08 0.00 2,047 237 16.5 Call 0.05 0.07 0.05 -0.01 1 17 17.0 Call 0.04 0.06 0.04 -0.01 0 15 17.5 Call 0.03 0.05 0.04 0.00 0 96 18.0 Call 0.02 0.06 0.04 0.01 0 11 19.0 Call 0.02 0.05 0.02 0.01 0 55 20.0 Call 0.00 0.06 0.02 0.01 0 109 21.0 Call 0.00 0.06 0.02 0.02 0 1 22.0 Call 0.00 0.04 0.03 0.03 0 1 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.03 0.02 0 4 6.5 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.01 0.06 0.11 0.07 0 30 7.5 Put 0.01 0.09 0.11 0.06 0 397 8.0 Put 0.02 0.10 0.08 0.02 0 740 8.5 Put 0.05 0.08 0.20 0.13 0 11 9.0 Put 0.07 0.10 0.09 0.00 44 133 9.5 Put 0.11 0.14 0.15 0.02 0 84 10.0 Put 0.16 0.19 0.19 0.00 34 1,155 10.5 Put 0.22 0.26 0.25 0.00 31 282 11.0 Put 0.32 0.37 0.33 -0.03 84 1,737 11.5 Put 0.45 0.51 0.46 -0.02 5 765 12.0 Put 0.63 0.69 0.63 -0.04 19 1,651 12.5 Put 0.86 0.92 0.88 0.02 3 934 13.0 Put 1.13 1.21 1.26 0.12 0 589 13.5 Put 1.45 1.57 1.53 0.07 0 12 14.0 Put 1.83 1.95 1.78 -0.05 26 128 14.5 Put 2.23 2.36 2.36 0.12 3 55 15.0 Put 2.64 2.79 3.18 0.52 0 48 15.5 Put 3.05 3.25 3.30 0.18 3 1 16.0 Put 3.50 3.75 3.66 0.07 0 23 16.5 Put 4.00 4.25 4.80 0.73 0 1 17.0 Put 4.50 4.75 5.43 0.87 0 4 17.5 Put 4.95 5.20 5.83 0.79 0 11 18.0 Put 5.45 5.70 6.61 1.08 0 1 19.0 Put 6.40 6.70 7.16 0.65 0 1 20.0 Put 7.45 7.70 7.74 0.23 1 4 21.0 Put 8.40 8.70 8.60 0.10 0 1 22.0 Put 9.45 9.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.55 0.00 0.00 0 0 6.5 Call 5.85 6.05 0.00 0.00 0 0 7.0 Call 5.35 5.55 0.00 0.00 0 0 7.5 Call 4.85 5.05 0.00 0.00 0 0 8.0 Call 4.40 4.60 4.50 -0.07 0 20 8.5 Call 3.90 4.15 0.00 0.00 0 0 9.0 Call 3.45 3.70 0.00 0.00 0 0 9.5 Call 3.00 3.15 0.00 0.00 0 0 10.0 Call 2.60 2.75 2.07 -0.66 0 1 10.5 Call 2.18 2.32 2.18 -0.14 0 2 11.0 Call 1.80 1.87 1.77 -0.16 10 1 11.5 Call 1.44 1.52 1.37 -0.20 26 50 12.0 Call 1.15 1.22 1.25 -0.01 12 1,250 12.5 Call 0.89 0.94 0.99 0.01 105 113 13.0 Call 0.67 0.71 0.74 -0.01 6 1,117 13.5 Call 0.49 0.54 0.55 -0.01 0 21 14.0 Call 0.36 0.43 0.38 -0.04 1 47 14.5 Call 0.26 0.31 0.30 -0.01 0 50 15.0 Call 0.19 0.23 0.19 -0.04 1 24 15.5 Call 0.13 0.18 0.14 -0.03 0 4 16.0 Call 0.12 0.15 0.11 -0.02 0 12 16.5 Call 0.07 0.11 0.00 0.00 0 0 17.0 Call 0.06 0.09 0.09 0.02 0 1 17.5 Call 0.04 0.07 0.00 0.00 0 0 18.0 Call 0.03 0.10 0.00 0.00 0 0 19.0 Call 0.01 0.11 0.00 0.00 0 0 20.0 Call 0.02 0.10 0.00 0.00 0 0 21.0 Call 0.00 0.10 0.02 0.00 0 1 22.0 Call 0.00 0.09 0.04 0.02 0 13 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.00 0.00 0 0 6.5 Put 0.02 0.06 0.00 0.00 0 0 7.0 Put 0.03 0.08 0.10 0.06 0 2 7.5 Put 0.04 0.08 0.06 -0.01 1 1 8.0 Put 0.06 0.11 0.10 0.01 0 186 8.5 Put 0.09 0.13 0.10 -0.01 0 53 9.0 Put 0.12 0.17 0.16 0.01 0 214 9.5 Put 0.17 0.21 0.19 0.00 1 756 10.0 Put 0.24 0.27 0.26 0.00 355 3,199 10.5 Put 0.33 0.36 0.33 -0.01 4 44 11.0 Put 0.44 0.48 0.52 0.06 30 163 11.5 Put 0.58 0.63 0.60 0.00 28 143 12.0 Put 0.75 0.82 0.80 0.01 37 126 12.5 Put 0.98 1.06 0.99 -0.01 19 95 13.0 Put 1.27 1.34 1.44 0.16 25 48 13.5 Put 1.58 1.67 1.71 0.12 10 8 14.0 Put 1.93 2.04 1.97 0.02 0 9 14.5 Put 2.33 2.46 0.00 0.00 0 0 15.0 Put 2.73 2.87 3.40 0.65 0 2 15.5 Put 3.15 3.35 0.00 0.00 0 0 16.0 Put 3.60 3.80 3.65 0.00 20 2 16.5 Put 4.10 4.25 4.10 -0.02 25 0 17.0 Put 4.50 4.80 0.00 0.00 0 0 17.5 Put 5.00 5.25 6.08 1.00 0 6 18.0 Put 5.45 5.75 5.91 0.34 0 2 19.0 Put 6.45 6.70 0.00 0.00 0 0 20.0 Put 7.45 7.70 8.09 0.55 0 4 21.0 Put 8.45 8.75 0.00 0.00 0 0 22.0 Put 9.40 9.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 5.35 5.60 0.00 0.00 0 0 7.5 Call 4.90 5.10 0.00 0.00 0 0 8.0 Call 4.40 4.65 0.00 0.00 0 0 8.5 Call 3.95 4.20 0.00 0.00 0 0 9.0 Call 3.50 3.70 0.00 0.00 0 0 9.5 Call 3.05 3.25 0.00 0.00 0 0 10.0 Call 2.66 2.84 0.00 0.00 0 0 10.5 Call 2.25 2.41 0.00 0.00 0 0 11.0 Call 1.89 1.98 1.91 -0.10 0 7 11.5 Call 1.54 1.63 0.00 0.00 0 0 12.0 Call 1.26 1.32 1.34 -0.02 2 4 12.5 Call 0.99 1.07 0.94 -0.15 1 22 13.0 Call 0.77 0.85 0.75 -0.10 1 1 13.5 Call 0.59 0.67 0.64 -0.03 0 6 14.0 Call 0.45 0.50 0.46 -0.05 1 41 14.5 Call 0.34 0.41 0.38 -0.01 0 2 15.0 Call 0.26 0.31 0.25 -0.05 0 17 15.5 Call 0.18 0.25 0.15 -0.08 0 1 16.0 Call 0.15 0.20 0.12 -0.05 0 6 16.5 Call 0.11 0.15 0.15 0.01 0 1 17.0 Call 0.09 0.13 0.10 -0.01 1 6 Strike 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.04 0.09 0.09 0.02 0 11 7.5 Put 0.06 0.12 0.08 -0.01 3 0 8.0 Put 0.09 0.13 0.00 0.00 0 0 8.5 Put 0.12 0.17 0.20 0.05 0 28 9.0 Put 0.16 0.21 0.25 0.05 0 3 9.5 Put 0.23 0.27 0.26 0.00 6 6 10.0 Put 0.30 0.35 0.33 0.00 6 0 10.5 Put 0.40 0.45 0.42 0.00 19 42 11.0 Put 0.52 0.58 0.54 0.00 103 11 11.5 Put 0.67 0.74 0.68 -0.03 20 55 12.0 Put 0.87 0.94 0.90 0.00 32 147 12.5 Put 1.09 1.18 1.17 0.05 0 16 13.0 Put 1.37 1.46 1.39 0.00 23 13 13.5 Put 1.69 1.78 1.77 0.07 0 25 14.0 Put 2.02 2.13 2.64 0.59 0 1 14.5 Put 2.42 2.53 2.45 0.03 1 4 15.0 Put 2.79 2.94 0.00 0.00 0 0 15.5 Put 3.25 3.40 0.00 0.00 0 0 16.0 Put 3.70 3.85 0.00 0.00 0 0 16.5 Put 4.20 4.30 0.00 0.00 0 0 17.0 Put 4.55 4.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 43 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 11.50 0.00 0.00 0 0 2.0 Call 10.35 10.50 0.00 0.00 0 0 3.0 Call 9.35 9.50 9.30 -0.22 0 1 4.0 Call 8.35 8.50 0.00 0.00 0 0 5.0 Call 7.35 7.50 0.00 0.00 0 0 6.0 Call 6.35 6.50 5.75 -0.78 0 0 7.0 Call 5.40 5.60 4.66 -0.90 0 1 8.0 Call 4.45 4.60 4.51 -0.11 0 12 9.0 Call 3.55 3.70 3.65 -0.06 0 24 10.0 Call 2.72 2.84 2.83 -0.04 2 107 11.0 Call 1.97 2.07 2.00 -0.07 0 313 12.0 Call 1.35 1.43 1.42 -0.04 4,241 6,256 13.0 Call 0.88 0.91 0.90 -0.06 128 4,526 14.0 Call 0.55 0.60 0.58 -0.03 26 1,562 15.0 Call 0.33 0.37 0.35 -0.03 498 1,969 16.0 Call 0.20 0.24 0.24 0.01 0 1,458 17.0 Call 0.12 0.15 0.13 -0.01 23 1,708 18.0 Call 0.08 0.10 0.10 0.01 0 952 19.0 Call 0.05 0.07 0.07 0.00 10 54 20.0 Call 0.03 0.06 0.04 0.00 10 1,004 21.0 Call 0.03 0.05 0.07 0.04 0 7 22.0 Call 0.02 0.04 0.04 0.01 1 11 23.0 Call 0.02 0.04 0.03 0.00 0 43 24.0 Call 0.00 0.04 0.03 0.00 0 1 25.0 Call 0.00 0.03 0.02 0.00 0 6 26.0 Call 0.00 0.03 0.02 0.00 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.04 0.03 0.01 0 7 4.0 Put 0.00 0.05 0.04 0.01 0 144 5.0 Put 0.02 0.07 0.02 -0.01 4 75 6.0 Put 0.05 0.07 0.08 0.03 0 253 7.0 Put 0.08 0.10 0.09 0.00 17 1,279 8.0 Put 0.13 0.15 0.15 0.00 7 1,728 9.0 Put 0.22 0.26 0.22 -0.03 18 1,184 10.0 Put 0.38 0.42 0.39 -0.02 27 6,481 11.0 Put 0.62 0.67 0.63 0.01 60 2,890 12.0 Put 0.98 1.04 1.00 0.00 128 2,658 13.0 Put 1.49 1.56 1.50 0.00 119 1,304 14.0 Put 2.14 2.23 2.15 0.00 11 1,706 15.0 Put 2.91 3.05 2.97 0.05 6 1,656 16.0 Put 3.75 3.90 4.10 0.33 0 34 17.0 Put 4.65 4.80 4.78 0.11 0 49 18.0 Put 5.60 5.75 5.88 0.27 1 28 19.0 Put 6.55 6.75 6.60 0.01 1 23 20.0 Put 7.45 7.80 8.00 0.43 0 36 21.0 Put 8.55 8.70 8.71 0.16 0 6 22.0 Put 9.55 9.70 9.53 -0.01 0 5 23.0 Put 10.50 10.70 10.95 0.41 0 2 24.0 Put 11.55 11.70 11.77 0.24 1 6 25.0 Put 12.55 12.65 13.28 0.75 0 28 26.0 Put 13.55 13.65 14.30 0.78 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 71 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 11.50 18.50 6.98 0 0 2.0 Call 10.35 10.50 0.00 0.00 0 0 3.0 Call 9.35 9.50 0.00 0.00 0 0 4.0 Call 8.35 8.50 0.00 0.00 0 0 5.0 Call 7.35 7.50 7.45 -0.09 0 22 6.0 Call 6.40 6.55 5.95 -0.62 0 17 7.0 Call 5.45 5.60 5.05 -0.57 0 18 8.0 Call 4.55 4.70 4.23 -0.49 0 12 9.0 Call 3.70 3.85 3.64 -0.23 0 69 10.0 Call 2.96 3.05 2.84 -0.22 3 158 11.0 Call 2.27 2.35 2.24 -0.15 0 2,061 12.0 Call 1.69 1.76 1.61 -0.19 10 1,168 13.0 Call 1.21 1.29 1.26 -0.05 40 1,493 14.0 Call 0.90 0.93 0.91 -0.03 65 1,457 15.0 Call 0.61 0.65 0.65 -0.01 256 28,447 16.0 Call 0.42 0.47 0.46 0.00 126 2,547 17.0 Call 0.29 0.33 0.31 -0.01 80 1,376 18.0 Call 0.20 0.24 0.22 -0.01 31 3,094 19.0 Call 0.14 0.20 0.16 -0.01 0 2,351 20.0 Call 0.11 0.15 0.11 -0.02 0 3,625 21.0 Call 0.08 0.12 0.12 0.02 0 846 22.0 Call 0.06 0.09 0.07 0.00 0 634 23.0 Call 0.05 0.08 0.07 0.00 0 492 24.0 Call 0.04 0.08 0.06 0.00 6 378 25.0 Call 0.03 0.06 0.06 0.01 0 878 26.0 Call 0.03 0.07 0.05 0.01 0 174 27.0 Call 0.03 0.06 0.06 0.03 0 453 28.0 Call 0.02 0.06 0.05 0.02 0 548 29.0 Call 0.02 0.05 0.05 0.02 0 323 30.0 Call 0.02 0.05 0.05 0.02 0 1,725 31.0 Call 0.02 0.05 0.11 0.08 0 608 32.0 Call 0.02 0.05 0.05 0.02 0 94 33.0 Call 0.00 0.04 0.10 0.07 0 375 34.0 Call 0.02 0.04 0.11 0.09 0 239 35.0 Call 0.03 0.04 0.03 0.01 0 860 36.0 Call 0.00 0.05 0.47 0.45 0 224 37.0 Call 0.00 0.05 0.02 0.00 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 0.00 0 40 2.0 Put 0.00 0.06 0.01 -0.01 0 585 3.0 Put 0.00 0.04 0.05 0.01 0 135 4.0 Put 0.02 0.05 0.10 0.05 0 692 5.0 Put 0.05 0.08 0.08 0.00 42 3,055 6.0 Put 0.10 0.13 0.12 0.00 0 3,850 7.0 Put 0.16 0.20 0.19 0.00 2 5,178 8.0 Put 0.27 0.30 0.31 0.03 50 2,108 9.0 Put 0.40 0.45 0.42 -0.02 0 3,624 10.0 Put 0.62 0.68 0.68 0.05 6 35,506 11.0 Put 0.94 0.99 0.95 -0.01 5 2,493 12.0 Put 1.35 1.40 1.33 -0.05 36 3,179 13.0 Put 1.87 1.93 1.91 0.02 852 8,424 14.0 Put 2.49 2.56 2.52 0.02 4 3,154 15.0 Put 3.20 3.30 3.30 0.07 0 1,912 16.0 Put 4.05 4.15 4.20 0.18 2 1,118 17.0 Put 4.85 5.00 4.95 0.08 0 639 18.0 Put 5.75 5.90 6.40 0.62 0 1,051 19.0 Put 6.70 6.85 6.83 0.12 0 453 20.0 Put 7.60 7.80 8.04 0.38 0 959 21.0 Put 8.65 8.75 9.09 0.46 0 345 22.0 Put 9.60 9.75 9.63 0.03 2 667 23.0 Put 10.60 10.75 10.50 -0.08 0 232 24.0 Put 11.60 11.70 12.03 0.46 0 450 25.0 Put 12.55 12.70 12.75 0.20 0 272 26.0 Put 13.50 13.70 11.56 -1.98 0 87 27.0 Put 14.55 14.70 15.27 0.74 0 85 28.0 Put 15.55 15.70 15.20 -0.33 0 71 29.0 Put 16.55 16.70 16.97 0.45 0 135 30.0 Put 17.55 17.70 17.82 0.30 0 23 31.0 Put 18.50 18.70 17.23 -1.28 0 108 32.0 Put 19.55 19.70 19.84 0.33 0 88 33.0 Put 20.50 20.65 21.13 0.62 0 18 34.0 Put 21.55 21.65 22.00 0.50 0 51 35.0 Put 22.35 23.05 22.55 0.05 0 29 36.0 Put 23.35 24.05 23.66 0.16 0 23 37.0 Put 24.20 25.05 24.40 -0.10 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 85 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.25 7.65 6.45 -1.09 0 7 6.0 Call 6.30 6.70 0.00 0.00 0 0 7.0 Call 5.40 5.80 4.80 -0.86 0 1 8.0 Call 4.55 4.85 5.35 0.57 0 11 9.0 Call 3.80 4.05 4.50 0.56 0 62 10.0 Call 3.05 3.20 3.10 -0.09 0 36 11.0 Call 2.39 2.49 2.40 -0.11 0 117 12.0 Call 1.83 1.92 1.90 -0.04 6 388 13.0 Call 1.36 1.43 1.41 -0.04 13 676 14.0 Call 1.00 1.07 1.05 -0.04 0 599 15.0 Call 0.72 0.79 0.75 -0.05 0 402 16.0 Call 0.52 0.59 0.58 0.00 0 323 17.0 Call 0.38 0.43 0.39 -0.04 1 851 18.0 Call 0.28 0.32 0.32 0.00 34 142 19.0 Call 0.21 0.25 0.22 -0.03 0 322 20.0 Call 0.15 0.21 0.20 0.01 0 382 21.0 Call 0.11 0.17 0.14 0.00 0 302 22.0 Call 0.10 0.14 0.13 0.01 0 207 23.0 Call 0.08 0.11 0.21 0.12 0 168 24.0 Call 0.05 0.10 0.13 0.05 0 221 25.0 Call 0.06 0.09 0.08 0.01 0 340 26.0 Call 0.05 0.08 0.06 0.00 0 217 27.0 Call 0.04 0.07 0.06 0.01 0 323 28.0 Call 0.04 0.06 0.06 0.01 0 159 29.0 Call 0.03 0.06 0.30 0.25 0 211 30.0 Call 0.04 0.05 0.04 0.00 0 356 31.0 Call 0.03 0.05 0.04 0.00 0 219 32.0 Call 0.02 0.05 0.04 0.01 0 269 33.0 Call 0.02 0.05 0.24 0.21 0 42 34.0 Call 0.02 0.04 0.17 0.14 0 460 35.0 Call 0.02 0.04 0.02 -0.01 0 268 36.0 Call 0.01 0.04 0.05 0.02 0 361 37.0 Call 0.01 0.04 0.04 0.02 0 279 38.0 Call 0.02 0.04 0.07 0.05 0 565 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.12 0.08 0.00 6 134 6.0 Put 0.10 0.19 0.22 0.08 0 51 7.0 Put 0.19 0.25 0.29 0.06 0 150 8.0 Put 0.31 0.37 0.37 0.01 1 371 9.0 Put 0.48 0.55 0.50 -0.03 0 519 10.0 Put 0.75 0.79 0.73 -0.04 22 28,338 11.0 Put 1.06 1.12 1.09 0.00 13 749 12.0 Put 1.46 1.56 1.50 -0.01 3 1,068 13.0 Put 2.03 2.09 2.23 0.20 0 620 14.0 Put 2.63 2.72 2.95 0.30 0 329 15.0 Put 3.30 3.45 3.44 0.08 0 1,051 16.0 Put 4.10 4.25 4.20 0.06 0 1,147 17.0 Put 4.95 5.10 5.80 0.82 0 186 18.0 Put 5.80 6.00 6.12 0.26 0 534 19.0 Put 6.70 6.90 6.73 -0.05 1 298 20.0 Put 7.75 7.85 6.85 -0.87 0 181 21.0 Put 8.60 8.85 7.75 -0.92 0 520 22.0 Put 9.55 9.80 10.20 0.56 0 1,062 23.0 Put 10.50 10.80 10.60 -0.01 0 618 24.0 Put 11.50 11.80 11.25 -0.34 0 161 25.0 Put 12.55 12.75 13.00 0.43 0 695 26.0 Put 13.50 13.80 13.00 -0.56 0 66 27.0 Put 14.45 14.75 15.40 0.85 0 147 28.0 Put 15.45 15.70 11.45 -4.09 0 47 29.0 Put 16.45 16.75 16.07 -0.46 0 172 30.0 Put 17.45 17.75 18.25 0.73 0 104 31.0 Put 18.45 18.70 19.32 0.80 0 5 32.0 Put 19.45 19.70 18.15 -1.36 0 72 33.0 Put 20.45 20.70 12.72 -7.79 0 0 34.0 Put 21.45 21.70 17.50 -4.00 0 193 35.0 Put 22.25 23.05 21.35 -1.15 0 3 36.0 Put 23.25 24.05 17.10 -6.40 0 16 37.0 Put 24.20 25.05 24.50 0.01 0 10 38.0 Put 25.20 26.05 25.30 -0.19 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 106 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 11.50 10.92 -0.60 0 1 2.0 Call 10.35 10.50 9.89 -0.63 0 0 3.0 Call 9.35 9.50 9.11 -0.41 0 1 4.0 Call 8.35 8.50 8.15 -0.37 0 0 5.0 Call 7.35 7.55 6.95 -0.61 0 28 6.0 Call 6.45 6.60 5.70 -0.91 0 1,114 7.0 Call 5.55 5.70 4.95 -0.76 0 491 8.0 Call 4.70 4.80 4.87 0.01 1 510 9.0 Call 3.90 4.05 4.00 -0.04 0 48 10.0 Call 3.20 3.30 3.05 -0.27 10 1,248 11.0 Call 2.56 2.66 2.58 -0.09 0 1,196 12.0 Call 2.02 2.11 2.12 -0.01 334 1,098 13.0 Call 1.57 1.65 1.66 0.00 19 545 14.0 Call 1.21 1.29 1.27 -0.02 121 1,173 15.0 Call 0.94 0.99 0.99 0.00 333 1,570 16.0 Call 0.71 0.77 0.75 -0.01 13 715 17.0 Call 0.54 0.60 0.58 0.00 3 1,563 18.0 Call 0.42 0.48 0.46 0.00 5 1,667 19.0 Call 0.33 0.37 0.37 0.01 0 1,120 20.0 Call 0.25 0.30 0.29 0.00 16 5,142 21.0 Call 0.20 0.26 0.23 0.00 0 891 22.0 Call 0.16 0.21 0.19 0.00 0 1,895 23.0 Call 0.13 0.18 0.14 -0.01 0 997 24.0 Call 0.10 0.14 0.11 -0.02 0 1,131 25.0 Call 0.09 0.13 0.08 -0.03 0 3,114 26.0 Call 0.07 0.11 0.11 0.01 0 859 27.0 Call 0.07 0.10 0.11 0.02 0 399 28.0 Call 0.06 0.09 0.08 0.00 0 802 29.0 Call 0.05 0.08 0.14 0.07 0 177 30.0 Call 0.05 0.08 0.07 0.01 0 3,998 31.0 Call 0.04 0.07 0.07 0.01 0 677 32.0 Call 0.04 0.07 0.05 0.00 0 325 33.0 Call 0.03 0.06 0.07 0.02 0 311 34.0 Call 0.03 0.06 0.08 0.03 0 865 35.0 Call 0.03 0.05 0.06 0.01 0 1,249 36.0 Call 0.03 0.05 0.07 0.03 0 356 37.0 Call 0.01 0.05 0.05 0.01 0 328 38.0 Call 0.02 0.04 0.05 0.01 0 370 39.0 Call 0.02 0.05 0.07 0.03 0 239 40.0 Call 0.03 0.05 0.04 0.00 0 2,888 41.0 Call 0.02 0.04 0.05 0.02 0 640 42.0 Call 0.02 0.04 0.02 -0.01 0 687 43.0 Call 0.02 0.04 0.07 0.04 0 1,031 44.0 Call 0.02 0.05 0.04 0.01 0 2,483 45.0 Call 0.02 0.03 0.02 -0.01 0 3,901 46.0 Call 0.01 0.04 0.10 0.07 0 572 47.0 Call 0.02 0.04 0.08 0.06 0 62 48.0 Call 0.02 0.04 0.04 0.02 0 750 49.0 Call 0.02 0.04 0.04 0.02 0 101 50.0 Call 0.01 0.04 0.08 0.06 0 2,262 51.0 Call 0.01 0.04 0.04 0.02 0 393 52.0 Call 0.02 0.04 0.06 0.04 0 328 53.0 Call 0.01 0.04 0.06 0.04 0 232 54.0 Call 0.02 0.04 0.37 0.36 0 164 55.0 Call 0.02 0.04 0.11 0.10 0 555 56.0 Call 0.02 0.04 0.18 0.17 0 293 57.0 Call 0.02 0.04 0.05 0.04 0 204 58.0 Call 0.00 0.04 0.04 0.03 0 415 59.0 Call 0.02 0.04 0.05 0.04 0 244 60.0 Call 0.00 0.04 0.03 0.02 0 3,804 61.0 Call 0.00 0.04 0.04 0.03 0 294 62.0 Call 0.02 0.04 0.05 0.04 0 367 63.0 Call 0.02 0.04 0.05 0.04 0 574 64.0 Call 0.00 0.04 0.02 0.01 0 549 65.0 Call 0.01 0.03 0.02 0.02 0 7,326 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.00 0 5,188 2.0 Put 0.00 0.07 0.02 -0.02 0 746 3.0 Put 0.01 0.09 0.06 0.01 0 280 4.0 Put 0.05 0.12 0.09 0.03 0 1,772 5.0 Put 0.10 0.15 0.11 -0.01 2 1,485 6.0 Put 0.18 0.21 0.20 0.00 24 3,942 7.0 Put 0.28 0.32 0.30 -0.01 123 5,867 8.0 Put 0.43 0.47 0.45 -0.01 47 2,584 9.0 Put 0.64 0.68 0.65 0.00 39 4,431 10.0 Put 0.90 0.96 0.92 0.00 63 8,092 11.0 Put 1.26 1.32 1.29 0.01 3 3,523 12.0 Put 1.74 1.77 1.74 0.01 82 1,891 13.0 Put 2.25 2.31 2.29 0.03 16 1,963 14.0 Put 2.88 2.94 2.83 -0.05 5 3,411 15.0 Put 3.55 3.65 3.63 0.06 0 1,650 16.0 Put 4.30 4.45 4.35 0.02 0 1,838 17.0 Put 5.10 5.25 5.65 0.50 0 304 18.0 Put 6.00 6.15 6.43 0.42 0 703 19.0 Put 6.85 7.05 7.03 0.13 0 714 20.0 Put 7.80 7.95 7.85 0.03 11 2,298 21.0 Put 8.75 8.90 8.90 0.14 0 756 22.0 Put 9.70 9.85 10.68 0.97 0 690 23.0 Put 10.65 10.85 11.50 0.83 0 266 24.0 Put 11.65 11.85 11.95 0.31 0 1,619 25.0 Put 12.55 12.80 13.29 0.68 0 636 26.0 Put 13.55 13.85 14.17 0.57 0 853 27.0 Put 14.60 14.75 15.03 0.45 0 522 28.0 Put 15.55 15.75 15.70 0.13 0 752 29.0 Put 16.55 16.70 17.42 0.87 0 39 30.0 Put 17.55 17.70 18.00 0.46 0 974 31.0 Put 18.50 18.70 18.37 -0.16 0 269 32.0 Put 19.50 19.70 20.00 0.47 0 125 33.0 Put 20.50 20.70 21.20 0.68 0 59 34.0 Put 21.50 21.70 22.21 0.69 0 98 35.0 Put 22.35 23.05 22.80 0.29 0 206 36.0 Put 23.35 24.05 24.20 0.69 0 120 37.0 Put 24.35 25.05 24.60 0.10 0 63 38.0 Put 25.35 26.05 26.56 1.06 0 1,134 39.0 Put 26.35 27.05 26.59 0.09 0 28 40.0 Put 27.35 28.05 28.05 0.56 0 174 41.0 Put 28.35 29.05 28.74 0.25 0 28 42.0 Put 29.35 30.05 30.24 0.75 0 84 43.0 Put 30.35 31.05 30.05 -0.44 0 11 44.0 Put 31.20 32.05 21.05 -10.44 0 153 45.0 Put 32.20 33.05 33.41 0.93 0 153 46.0 Put 33.20 34.05 34.30 0.82 0 0 47.0 Put 34.20 35.05 35.05 0.57 0 0 48.0 Put 35.20 36.05 21.50 -13.98 0 0 49.0 Put 36.20 37.05 25.85 -10.63 0 1 50.0 Put 37.20 38.05 38.05 0.57 0 24 51.0 Put 38.20 39.05 28.85 -9.63 0 10 52.0 Put 39.20 40.05 26.50 -12.98 0 0 53.0 Put 40.20 41.05 27.50 -12.98 0 0 54.0 Put 41.20 42.05 28.35 -13.13 0 0 55.0 Put 42.20 43.05 29.30 -13.18 0 0 56.0 Put 43.20 44.05 37.00 -6.48 0 0 57.0 Put 44.20 45.05 32.40 -12.08 0 0 58.0 Put 45.20 46.05 0.00 0.00 0 0 59.0 Put 46.20 47.05 34.20 -12.28 0 0 60.0 Put 47.20 48.05 44.90 -2.58 0 4 61.0 Put 48.20 49.05 46.05 -2.43 0 0 62.0 Put 49.20 50.05 46.95 -2.53 0 0 63.0 Put 50.20 51.05 37.10 -13.38 0 0 64.0 Put 51.20 52.05 38.00 -13.48 0 0 65.0 Put 52.20 53.05 52.56 0.08 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 162 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 11.55 0.00 0.00 0 0 2.0 Call 10.35 10.50 0.00 0.00 0 0 3.0 Call 9.35 9.55 11.32 1.80 0 0 4.0 Call 8.35 8.55 8.45 -0.10 0 1 5.0 Call 7.40 7.60 0.00 0.00 0 0 6.0 Call 6.55 6.70 0.00 0.00 0 0 7.0 Call 5.70 5.85 5.75 -0.11 0 28 8.0 Call 4.90 5.05 7.45 2.38 0 1 9.0 Call 4.20 4.30 4.28 -0.06 0 10 10.0 Call 3.55 3.70 3.55 -0.13 0 55 11.0 Call 2.97 3.10 2.69 -0.38 0 743 12.0 Call 2.47 2.55 2.60 0.01 8 494 13.0 Call 2.06 2.15 2.00 -0.15 1 138 14.0 Call 1.70 1.78 1.76 -0.03 0 178 15.0 Call 1.43 1.48 1.45 -0.03 17 440 16.0 Call 1.15 1.24 1.20 -0.03 0 360 17.0 Call 0.95 1.04 0.99 -0.03 6 357 18.0 Call 0.78 0.86 0.78 -0.06 1 414 19.0 Call 0.65 0.73 0.71 0.00 0 226 20.0 Call 0.55 0.61 0.60 0.03 11 940 21.0 Call 0.46 0.53 0.49 -0.01 44 250 22.0 Call 0.39 0.45 0.39 -0.05 5 100 23.0 Call 0.33 0.40 0.35 -0.03 0 55 24.0 Call 0.29 0.34 0.30 -0.03 34 4 25.0 Call 0.25 0.31 0.25 -0.03 2 379 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.03 -0.01 0 1,001 2.0 Put 0.01 0.09 0.00 0.00 0 0 3.0 Put 0.06 0.13 0.12 0.04 0 337 4.0 Put 0.14 0.17 0.16 0.01 0 3 5.0 Put 0.21 0.25 0.23 0.01 1 820 6.0 Put 0.32 0.37 0.42 0.08 0 650 7.0 Put 0.48 0.52 0.51 0.00 1 1,534 8.0 Put 0.69 0.74 0.80 0.08 0 1,117 9.0 Put 0.96 1.01 0.95 -0.04 0 1,425 10.0 Put 1.29 1.36 1.34 0.01 0 1,587 11.0 Put 1.70 1.77 1.75 0.04 0 115 12.0 Put 2.17 2.26 2.20 -0.02 6 544 13.0 Put 2.73 2.82 2.80 0.03 0 1,400 14.0 Put 3.35 3.45 3.43 0.03 0 159 15.0 Put 4.00 4.15 4.47 0.39 0 120 16.0 Put 4.75 4.90 5.00 0.19 0 30 17.0 Put 5.55 5.70 5.65 0.05 12 21 18.0 Put 6.40 6.55 6.57 0.16 1 482 19.0 Put 7.25 7.35 7.65 0.39 0 152 20.0 Put 8.15 8.25 8.68 0.56 0 523 21.0 Put 9.00 9.15 9.02 -0.01 0 459 22.0 Put 9.90 10.10 9.80 -0.15 0 1 23.0 Put 10.85 11.00 11.55 0.66 0 3 24.0 Put 11.80 11.95 12.06 0.23 0 188 25.0 Put 12.80 12.90 13.50 0.73 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 176 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.30 7.70 8.40 0.79 0 1 6.0 Call 6.40 6.85 6.00 -0.70 0 15 7.0 Call 5.70 6.00 5.50 -0.39 0 44 8.0 Call 4.90 5.20 4.91 -0.21 0 32 9.0 Call 4.25 4.40 6.31 1.89 0 2 10.0 Call 3.60 3.75 3.55 -0.22 0 183 11.0 Call 3.05 3.20 2.68 -0.51 0 35 12.0 Call 2.56 2.68 2.60 -0.10 1 38 13.0 Call 2.17 2.27 2.16 -0.10 1 234 14.0 Call 1.80 1.90 1.77 -0.12 0 40 15.0 Call 1.51 1.60 1.55 -0.03 0 251 16.0 Call 1.23 1.34 1.12 -0.21 0 354 17.0 Call 1.04 1.13 0.96 -0.16 0 557 18.0 Call 0.87 0.95 0.82 -0.12 0 135 19.0 Call 0.72 0.81 0.72 -0.06 0 82 20.0 Call 0.62 0.70 0.63 -0.04 0 599 21.0 Call 0.52 0.60 0.56 -0.01 0 286 22.0 Call 0.43 0.52 0.48 -0.02 0 713 23.0 Call 0.38 0.45 0.33 -0.09 0 86 24.0 Call 0.32 0.39 0.36 0.01 2 141 25.0 Call 0.28 0.35 0.33 0.02 115 3,039 26.0 Call 0.24 0.32 0.67 0.39 0 111 27.0 Call 0.22 0.28 0.20 -0.05 0 70 28.0 Call 0.20 0.26 0.21 -0.01 0 1,715 29.0 Call 0.17 0.23 0.18 -0.02 0 93 30.0 Call 0.15 0.21 0.16 -0.02 0 499 31.0 Call 0.13 0.19 0.17 0.01 0 37 32.0 Call 0.12 0.18 0.25 0.10 0 67 33.0 Call 0.11 0.17 0.24 0.11 0 59 34.0 Call 0.10 0.16 0.13 0.01 0 5 35.0 Call 0.08 0.18 0.12 0.01 0 421 36.0 Call 0.09 0.16 0.14 0.04 0 12 37.0 Call 0.08 0.16 0.10 0.00 0 323 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.16 0.27 0.23 0.00 0 1,911 6.0 Put 0.32 0.39 0.39 0.05 0 382 7.0 Put 0.47 0.57 0.53 -0.01 0 1,368 8.0 Put 0.71 0.82 0.77 0.00 0 646 9.0 Put 1.02 1.09 1.14 0.08 0 334 10.0 Put 1.37 1.46 1.45 0.04 0 191 11.0 Put 1.78 1.89 1.86 0.04 0 98 12.0 Put 2.28 2.38 2.37 0.05 0 117 13.0 Put 2.85 2.95 3.05 0.17 0 627 14.0 Put 3.45 3.60 3.54 0.04 0 61 15.0 Put 4.15 4.30 4.27 0.10 0 165 16.0 Put 4.90 5.00 5.05 0.14 0 81 17.0 Put 5.65 5.80 6.10 0.42 0 297 18.0 Put 6.45 6.60 6.90 0.41 0 73 19.0 Put 7.30 7.45 7.30 -0.02 1 368 20.0 Put 8.15 8.35 9.05 0.85 0 60 21.0 Put 9.00 9.25 10.00 0.91 0 206 22.0 Put 9.90 10.15 6.85 -3.15 0 3 23.0 Put 10.80 11.05 11.90 0.98 0 407 24.0 Put 11.80 12.00 6.01 -5.82 0 4 25.0 Put 12.75 12.95 12.50 -0.29 0 5 26.0 Put 13.75 13.90 12.05 -1.70 0 6 27.0 Put 14.60 14.85 15.01 0.30 0 24 28.0 Put 15.60 15.90 16.66 0.98 0 3 29.0 Put 16.55 16.85 0.00 0.00 0 0 30.0 Put 17.55 17.85 18.21 0.58 0 14 31.0 Put 18.55 18.90 0.00 0.00 0 0 32.0 Put 19.50 19.80 18.25 -1.34 0 10 33.0 Put 20.50 20.80 21.20 0.63 0 2 34.0 Put 21.50 21.80 22.12 0.56 0 4 35.0 Put 22.25 23.05 22.04 -0.50 0 76 36.0 Put 23.25 24.05 24.67 1.14 0 74 37.0 Put 24.25 25.05 24.00 -0.52 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 267 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 5.25 5.60 0.00 0.00 0 0 9.0 Call 4.65 4.85 4.40 -0.43 0 615 10.0 Call 4.10 4.30 4.00 -0.27 0 23 11.0 Call 3.60 3.75 3.23 -0.53 0 136 12.0 Call 3.10 3.30 3.28 0.00 32 76 13.0 Call 2.75 2.92 2.85 -0.01 0 880 14.0 Call 2.41 2.56 2.43 -0.10 0 38 15.0 Call 2.12 2.26 2.00 -0.23 0 66 16.0 Call 1.85 1.98 1.98 0.02 2 192 17.0 Call 1.62 1.77 1.69 -0.04 0 1,538 18.0 Call 1.41 1.57 1.47 -0.04 0 2,123 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 1.09 1.23 1.19 0.01 0 1 9.0 Put 1.47 1.58 1.55 0.04 0 417 10.0 Put 1.88 2.01 2.35 0.41 0 256 11.0 Put 2.35 2.49 2.40 -0.01 5 22 12.0 Put 2.88 3.05 2.95 0.03 0 29 13.0 Put 3.45 3.60 4.20 0.72 0 81 14.0 Put 4.05 4.25 4.35 0.22 1 3 15.0 Put 4.75 4.95 4.90 0.09 2 33 16.0 Put 5.50 5.65 6.05 0.53 0 8 17.0 Put 6.20 6.40 6.55 0.28 0 1 18.0 Put 7.00 7.20 7.30 0.27 0 32 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 358 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.00 5.20 5.05 -0.17 0 1,612 10.0 Call 4.45 4.70 0.00 0.00 0 0 11.0 Call 4.00 4.25 0.00 0.00 0 0 12.0 Call 3.55 3.80 0.00 0.00 0 0 13.0 Call 3.20 3.45 0.00 0.00 0 0 14.0 Call 2.85 3.10 0.00 0.00 0 0 15.0 Call 2.60 2.80 2.71 -0.03 1 0 16.0 Call 2.34 2.55 0.00 0.00 0 0 17.0 Call 1.83 2.45 0.00 0.00 0 0 18.0 Call 1.40 2.17 1.86 -0.20 0 1 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.82 2.01 2.01 0.10 0 64 10.0 Put 2.27 2.47 2.61 0.25 0 1 11.0 Put 2.77 2.97 3.15 0.29 0 1 12.0 Put 3.30 3.55 3.56 0.16 0 1 13.0 Put 3.90 4.15 0.00 0.00 0 0 14.0 Put 4.55 4.75 0.00 0.00 0 0 15.0 Put 5.25 5.45 0.00 0.00 0 0 16.0 Put 5.90 6.20 0.00 0.00 0 0 17.0 Put 6.60 6.95 0.00 0.00 0 0 18.0 Put 7.30 8.00 7.70 0.16 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 470 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.30 11.70 12.00 0.48 0 14 2.0 Call 10.30 10.70 10.45 -0.09 0 16 3.0 Call 9.35 9.75 8.85 -0.80 0 39 4.0 Call 8.50 8.85 8.28 -0.51 0 4 5.0 Call 7.75 8.10 7.90 -0.16 0 90 6.0 Call 7.05 7.40 7.15 -0.20 64 1,362 7.0 Call 6.40 6.65 6.40 -0.33 4 818 8.0 Call 5.85 6.20 5.70 -0.45 0 472 9.0 Call 5.30 5.70 5.30 -0.33 0 342 10.0 Call 4.85 5.20 4.90 -0.24 0 791 11.0 Call 4.40 4.80 4.35 -0.37 1 3,065 12.0 Call 4.05 4.30 4.25 -0.04 7 5,812 13.0 Call 3.80 3.95 3.90 -0.03 16 5,945 14.0 Call 3.35 3.65 3.55 -0.04 0 4,458 15.0 Call 3.10 3.35 3.22 -0.04 6 6,892 16.0 Call 2.84 4.05 3.00 -0.02 0 483 17.0 Call 2.63 3.80 2.65 -0.13 0 267 18.0 Call 2.43 3.60 2.50 -0.03 0 364 19.0 Call 2.24 2.53 2.30 -0.05 222 592 20.0 Call 2.09 2.39 2.30 0.14 3 4,742 21.0 Call 1.94 3.05 1.91 -0.13 0 287 22.0 Call 1.80 2.85 1.59 -0.33 0 268 23.0 Call 1.60 2.70 1.56 -0.23 0 318 24.0 Call 1.56 2.57 1.85 0.18 0 417 25.0 Call 1.45 1.70 1.49 -0.06 0 2,890 26.0 Call 1.18 1.72 1.45 -0.01 0 678 27.0 Call 1.10 1.94 1.29 -0.09 0 465 28.0 Call 1.15 2.12 1.21 -0.08 0 360 29.0 Call 0.95 1.65 1.15 -0.06 0 496 30.0 Call 0.89 1.50 1.24 0.12 1 2,096 31.0 Call 1.00 2.15 1.02 -0.02 0 297 32.0 Call 0.72 1.35 1.00 0.05 0 225 33.0 Call 0.74 2.04 0.98 0.06 0 237 34.0 Call 0.70 1.33 1.00 0.11 0 398 35.0 Call 0.65 0.99 0.85 -0.01 0 2,156 36.0 Call 0.15 1.90 0.98 0.15 0 212 37.0 Call 0.70 1.23 0.77 -0.03 0 96 38.0 Call 0.57 1.82 0.70 -0.08 0 704 39.0 Call 0.56 1.79 0.74 -0.02 0 192 40.0 Call 0.61 0.88 0.74 -0.01 0 3,643 41.0 Call 0.09 1.72 0.18 -0.55 0 49 42.0 Call 0.01 1.19 0.74 0.02 0 371 43.0 Call 0.46 1.14 0.64 -0.06 0 514 44.0 Call 0.07 1.45 0.65 -0.04 0 120 45.0 Call 0.55 0.81 0.58 -0.09 0 1,708 46.0 Call 0.40 1.60 0.62 -0.04 0 52 47.0 Call 0.05 1.57 0.63 -0.01 0 28 48.0 Call 0.05 1.55 0.57 -0.06 0 37 49.0 Call 0.36 1.54 0.61 -0.01 0 17 50.0 Call 0.50 0.74 0.42 -0.18 0 1,852 51.0 Call 0.34 0.90 0.52 -0.07 0 50 52.0 Call 0.32 1.49 0.48 -0.09 0 35 53.0 Call 0.17 1.37 0.49 -0.07 0 8 54.0 Call 0.23 1.11 0.48 -0.06 0 15 55.0 Call 0.29 1.44 0.47 -0.06 2 1,318 56.0 Call 0.15 1.43 0.48 -0.03 0 61 57.0 Call 0.14 1.36 0.58 0.08 0 9 58.0 Call 0.14 1.41 0.52 0.04 0 40 59.0 Call 0.02 1.40 0.56 0.09 0 26 60.0 Call 0.32 0.55 0.41 -0.04 0 783 61.0 Call 0.12 1.04 0.50 0.06 0 16 62.0 Call 0.22 1.37 0.50 0.08 0 223 63.0 Call 0.12 1.36 0.40 -0.01 0 561 64.0 Call 0.11 0.77 0.35 -0.04 0 74 65.0 Call 0.30 0.40 0.36 -0.02 0 9,693 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.10 0.01 0 507 2.0 Put 0.12 0.25 0.25 0.05 0 875 3.0 Put 0.28 0.36 0.36 0.00 0 471 4.0 Put 0.49 0.61 0.54 0.02 0 121 5.0 Put 0.72 0.80 0.85 0.05 0 390 6.0 Put 1.03 1.17 1.20 0.11 0 103 7.0 Put 1.37 1.53 1.57 0.12 0 99 8.0 Put 1.80 1.94 1.85 0.00 1 2,129 9.0 Put 2.20 2.40 2.25 -0.05 1 202 10.0 Put 2.68 2.95 2.85 0.06 3 740 11.0 Put 3.20 3.45 3.62 0.28 0 351 12.0 Put 3.75 4.10 4.15 0.27 0 375 13.0 Put 4.40 4.70 5.07 0.59 0 154 14.0 Put 5.05 5.30 5.60 0.48 0 332 15.0 Put 5.70 6.05 5.90 0.15 0 673 16.0 Put 6.40 7.50 6.60 0.12 0 251 17.0 Put 7.15 8.25 7.50 0.30 0 115 18.0 Put 7.90 9.00 8.30 0.37 0 212 19.0 Put 8.70 9.05 9.09 0.38 0 121 20.0 Put 9.50 10.60 9.75 0.25 0 295 21.0 Put 10.30 11.45 11.18 0.83 0 256 22.0 Put 11.10 12.30 11.80 0.60 0 159 23.0 Put 11.95 13.15 12.95 0.89 0 93 24.0 Put 12.85 14.00 13.55 0.64 0 117 25.0 Put 13.70 14.85 14.29 0.52 0 1,666 26.0 Put 14.60 15.75 15.36 0.69 0 177 27.0 Put 15.50 15.95 15.60 0.04 100 344 28.0 Put 16.35 17.55 17.55 1.09 0 138 29.0 Put 17.30 18.45 17.53 0.17 0 97 30.0 Put 17.95 19.35 18.69 0.43 0 185 31.0 Put 18.25 20.30 18.89 -0.28 0 7 32.0 Put 19.20 21.20 20.25 0.18 0 166 33.0 Put 20.15 22.15 21.28 0.25 0 9 34.0 Put 21.15 22.40 21.61 -0.38 0 11 35.0 Put 22.10 23.35 23.05 0.10 0 118 36.0 Put 23.05 24.95 24.88 0.97 0 54 37.0 Put 24.00 25.90 23.59 -1.28 0 12 38.0 Put 25.00 26.85 26.31 0.47 0 56 39.0 Put 25.95 27.80 26.50 -0.32 0 35 40.0 Put 26.95 28.75 28.02 0.23 0 1,017 41.0 Put 27.95 29.75 29.70 0.93 0 23 42.0 Put 28.90 30.70 28.24 -1.51 0 242 43.0 Put 29.90 31.65 30.00 -0.73 0 38 44.0 Put 30.90 32.60 24.79 -6.92 0 40 45.0 Put 31.90 33.60 33.56 0.87 0 21 46.0 Put 32.90 34.55 32.28 -1.39 0 9 47.0 Put 33.90 35.50 33.06 -1.60 0 90 48.0 Put 34.95 35.90 34.27 -1.37 0 125 49.0 Put 35.85 37.50 33.70 -2.92 0 16 50.0 Put 36.85 38.45 38.35 0.74 0 58 51.0 Put 37.85 39.45 37.14 -1.45 0 5 52.0 Put 38.85 40.45 38.59 -0.99 0 2 53.0 Put 39.85 41.50 0.00 0.00 0 0 54.0 Put 40.80 42.50 40.68 -0.87 0 18 55.0 Put 41.75 43.55 41.32 -1.22 0 1 56.0 Put 42.75 44.55 42.03 -1.50 0 3 57.0 Put 43.70 45.55 43.50 -1.02 0 0 58.0 Put 44.70 46.60 36.59 -8.92 0 8 59.0 Put 45.65 47.60 45.60 -0.90 0 1 60.0 Put 46.60 48.65 46.24 -1.26 0 303 61.0 Put 47.60 49.65 36.45 -12.04 0 0 62.0 Put 48.55 50.65 49.56 0.07 0 1 63.0 Put 49.55 51.80 40.30 -10.18 0 4 64.0 Put 50.50 52.85 0.00 0.00 0 0 65.0 Put 51.85 53.85 52.70 0.22 2 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 834 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.65 11.70 10.60 -1.01 0 2 2.0 Call 10.10 10.90 0.00 0.00 0 0 3.0 Call 9.15 10.25 9.42 -0.70 0 2 4.0 Call 8.25 9.75 8.33 -1.09 0 3 5.0 Call 7.90 8.95 9.45 0.72 0 9 6.0 Call 7.45 8.10 7.50 -0.55 0 3 7.0 Call 6.60 8.20 8.65 1.27 0 13 8.0 Call 6.10 6.90 6.85 0.00 0 104 9.0 Call 5.90 7.30 6.10 -0.25 0 5 10.0 Call 5.00 7.20 5.51 -0.54 0 242 11.0 Call 5.05 6.85 5.20 -0.55 0 33 12.0 Call 4.40 6.50 5.75 0.29 0 162 13.0 Call 4.05 6.30 4.85 -0.32 0 98 14.0 Call 3.70 6.05 6.15 1.27 1 59 15.0 Call 3.45 5.80 4.50 -0.09 0 120 16.0 Call 3.20 4.40 4.10 -0.20 0 8 17.0 Call 2.97 5.40 3.50 -0.65 0 7 18.0 Call 3.10 5.20 3.70 -0.30 0 3 19.0 Call 2.62 5.00 3.55 -0.31 0 1 20.0 Call 3.00 4.85 3.50 -0.21 1 41 21.0 Call 2.32 4.70 0.00 0.00 0 0 22.0 Call 2.18 4.55 0.00 0.00 0 0 23.0 Call 2.05 4.45 2.95 -0.36 0 55 24.0 Call 2.11 4.10 0.00 0.00 0 0 25.0 Call 2.80 3.20 2.82 -0.22 302 726 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.89 0.00 0.00 0 0 2.0 Put 0.00 1.10 0.50 -0.12 0 1 3.0 Put 0.00 0.83 0.00 0.00 0 0 4.0 Put 0.60 1.60 0.00 0.00 0 0 5.0 Put 1.03 1.97 0.00 0.00 0 0 6.0 Put 0.91 2.33 0.00 0.00 0 0 7.0 Put 1.93 2.39 0.00 0.00 0 0 8.0 Put 1.80 2.94 0.00 0.00 0 0 9.0 Put 2.32 3.30 2.70 -0.22 0 1 10.0 Put 2.84 4.55 3.84 0.27 0 6 11.0 Put 3.85 5.15 4.42 0.20 0 0 12.0 Put 4.10 5.80 4.80 -0.08 0 82 13.0 Put 5.50 6.45 6.13 0.60 0 3 14.0 Put 5.20 7.15 5.95 -0.24 0 1 15.0 Put 5.85 7.90 7.20 0.35 0 8 16.0 Put 6.55 8.65 0.00 0.00 0 0 17.0 Put 7.30 9.40 7.77 -0.54 0 5 18.0 Put 8.05 10.15 0.00 0.00 0 0 19.0 Put 8.80 10.95 0.00 0.00 0 0 20.0 Put 9.60 11.75 10.40 -0.33 1 0 21.0 Put 10.40 12.55 11.73 0.18 0 13 22.0 Put 11.20 13.35 0.00 0.00 0 0 23.0 Put 12.00 14.20 13.15 -0.05 0 26 24.0 Put 13.00 14.85 14.00 -0.02 0 212 25.0 Put 13.70 15.90 14.90 0.05 2 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 07, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.34 12.36 12.35 -0.06 -0.48 4800X1100 0.00 0.00 208 Fri Oct 7 2022 4:50:52 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 7 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.30 7.45 0.00 0.00 0 0 5.5 Call 6.80 6.90 0.00 0.00 0 0 6.0 Call 6.30 6.45 0.00 0.00 0 0 6.5 Call 5.80 5.95 0.00 0.00 0 0 7.0 Call 5.30 5.40 0.00 0.00 0 0 7.5 Call 4.80 4.95 0.00 0.00 0 0 8.0 Call 4.30 4.40 4.12 -0.29 0 0 8.5 Call 3.80 3.90 0.00 0.00 0 0 9.0 Call 3.30 3.45 2.99 -0.42 0 0 9.5 Call 2.80 3.00 2.56 -0.35 0 0 10.0 Call 2.30 2.42 2.57 0.16 1 27 10.5 Call 1.78 1.98 1.86 -0.06 1 67 11.0 Call 1.29 1.42 1.50 0.06 23 848 11.5 Call 0.84 0.93 0.85 -0.11 36 1,140 12.0 Call 0.40 0.45 0.42 -0.11 269 3,336 12.5 Call 0.12 0.14 0.13 -0.08 823 8,883 13.0 Call 0.03 0.04 0.03 -0.04 1,387 2,068 13.5 Call 0.01 0.02 0.02 -0.01 1,819 4,005 14.0 Call 0.00 0.02 0.02 0.00 10 944 14.5 Call 0.00 0.02 0.01 0.00 2 340 15.0 Call 0.00 0.02 0.01 0.00 0 275 15.5 Call 0.00 0.03 0.01 0.00 0 56 16.0 Call 0.00 0.03 0.01 0.00 0 32 16.5 Call 0.00 0.03 0.01 0.01 0 43 17.0 Call 0.00 0.01 0.01 0.01 0 88 17.5 Call 0.00 0.03 0.01 0.01 0 10 18.0 Call 0.00 0.03 0.01 0.01 0 38 18.5 Call 0.00 0.03 0.01 0.01 1 3 19.0 Call 0.00 0.03 0.01 0.01 0 8 20.0 Call 0.00 0.03 0.01 0.01 0 4 21.0 Call 0.00 0.03 0.02 0.02 1 2 22.0 Call 0.00 0.03 0.02 0.02 1 2 23.0 Call 0.00 0.02 0.01 0.01 0 2 24.0 Call 0.00 0.03 0.02 0.02 1 11 25.0 Call 0.00 0.03 0.17 0.17 1 32 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.04 0.04 0 35 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.02 0.02 0 309 7.5 Put 0.00 0.02 0.02 0.02 0 47 8.0 Put 0.00 0.01 0.02 0.02 0 418 8.5 Put 0.00 0.01 0.01 0.01 0 326 9.0 Put 0.00 0.01 0.01 0.01 0 1,391 9.5 Put 0.00 0.01 0.01 0.01 0 4,253 10.0 Put 0.00 0.01 0.01 0.01 1 16,900 10.5 Put 0.00 0.01 0.01 0.00 27 4,507 11.0 Put 0.01 0.02 0.01 -0.02 214 10,878 11.5 Put 0.02 0.03 0.02 -0.04 2,147 6,044 12.0 Put 0.06 0.08 0.07 -0.05 1,447 9,169 12.5 Put 0.25 0.29 0.27 -0.03 783 2,539 13.0 Put 0.61 0.71 0.68 0.02 15 409 13.5 Put 1.10 1.22 1.14 0.01 7 136 14.0 Put 1.57 1.69 1.71 0.10 4 185 14.5 Put 2.09 2.22 2.48 0.38 0 40 15.0 Put 2.59 2.71 2.61 0.01 0 141 15.5 Put 3.05 3.20 4.05 0.95 0 214 16.0 Put 3.55 3.70 3.55 -0.05 0 47 16.5 Put 4.05 4.20 4.05 -0.04 0 26 17.0 Put 4.55 4.70 4.95 0.36 0 2 17.5 Put 5.05 5.20 5.15 0.06 0 4 18.0 Put 5.55 5.70 5.55 -0.04 1 5 18.5 Put 6.05 6.20 6.39 0.30 0 2 19.0 Put 6.55 6.70 0.00 0.00 0 0 20.0 Put 7.60 7.70 7.55 -0.04 0 8 21.0 Put 8.55 8.70 8.95 0.36 0 1 22.0 Put 9.55 9.70 0.00 0.00 0 0 23.0 Put 10.55 10.75 10.59 0.00 0 0 24.0 Put 11.55 11.70 0.00 0.00 0 0 25.0 Put 12.55 12.70 12.62 0.03 1 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 14 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.25 7.50 7.42 0.01 0 0 6.0 Call 6.30 6.45 0.00 0.00 0 0 6.5 Call 5.80 5.95 0.00 0.00 0 0 7.0 Call 5.30 5.45 0.00 0.00 0 0 7.5 Call 4.80 4.95 0.00 0.00 0 0 8.0 Call 4.30 4.45 0.00 0.00 0 0 8.5 Call 3.80 3.95 0.00 0.00 0 0 9.0 Call 3.30 3.40 0.00 0.00 0 0 9.5 Call 2.83 2.90 2.86 -0.07 19 0 10.0 Call 2.33 2.45 2.31 -0.14 0 8 10.5 Call 1.84 1.98 1.93 -0.05 0 7 11.0 Call 1.42 1.52 1.51 -0.02 3 51 11.5 Call 1.01 1.08 1.12 0.00 14 298 12.0 Call 0.67 0.71 0.68 -0.08 88 2,732 12.5 Call 0.40 0.43 0.40 -0.09 1,489 2,609 13.0 Call 0.22 0.25 0.23 -0.06 218 1,816 13.5 Call 0.11 0.14 0.14 -0.03 290 721 14.0 Call 0.07 0.08 0.07 -0.03 59 957 14.5 Call 0.03 0.05 0.05 -0.01 18 722 15.0 Call 0.02 0.04 0.03 -0.01 25 428 15.5 Call 0.01 0.03 0.03 0.00 1 49 16.0 Call 0.00 0.02 0.02 0.00 0 281 16.5 Call 0.00 0.02 0.02 0.01 0 39 17.0 Call 0.00 0.02 0.02 0.01 0 6 17.5 Call 0.00 0.02 0.02 0.01 0 35 18.0 Call 0.00 0.02 0.02 0.02 0 9 19.0 Call 0.00 0.02 0.02 0.02 0 7 20.0 Call 0.00 0.03 0.02 0.02 0 1 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.02 0.02 0 1 23.0 Call 0.00 0.03 0.02 0.02 0 1 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 1 1 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.03 0.03 0 3 7.5 Put 0.00 0.03 0.03 0.02 0 90 8.0 Put 0.00 0.03 0.03 0.02 0 88 8.5 Put 0.00 0.03 0.07 0.06 0 33 9.0 Put 0.02 0.03 0.03 0.01 35 939 9.5 Put 0.01 0.03 0.02 -0.01 38 1,252 10.0 Put 0.03 0.05 0.04 0.00 1 1,917 10.5 Put 0.06 0.07 0.07 0.00 4 2,518 11.0 Put 0.10 0.13 0.11 -0.01 718 5,479 11.5 Put 0.19 0.20 0.20 -0.01 176 2,855 12.0 Put 0.35 0.36 0.35 -0.01 446 7,262 12.5 Put 0.55 0.59 0.57 -0.01 192 2,508 13.0 Put 0.87 0.89 0.86 -0.03 6 542 13.5 Put 1.25 1.31 1.30 0.04 102 389 14.0 Put 1.68 1.76 1.70 0.01 8 63 14.5 Put 2.11 2.27 2.15 -0.01 0 10 15.0 Put 2.62 2.73 2.65 0.01 0 27 15.5 Put 3.05 3.25 0.00 0.00 0 0 16.0 Put 3.50 3.70 3.99 0.37 0 2 16.5 Put 4.05 4.20 0.00 0.00 0 0 17.0 Put 4.55 4.75 5.30 0.70 0 18 17.5 Put 5.00 5.25 5.86 0.76 0 0 18.0 Put 5.55 5.70 5.55 -0.05 1 7 19.0 Put 6.55 6.70 6.30 -0.30 0 0 20.0 Put 7.50 7.70 7.72 0.13 0 1 21.0 Put 8.55 8.70 0.00 0.00 0 0 22.0 Put 9.55 9.70 0.00 0.00 0 0 23.0 Put 10.55 10.70 11.70 1.11 0 2 24.0 Put 11.50 11.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 14 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.30 11.45 0.00 0.00 0 0 2.0 Call 10.30 10.45 0.00 0.00 0 0 3.0 Call 9.30 9.40 0.00 0.00 0 0 4.0 Call 8.30 8.45 8.38 -0.03 0 2 5.0 Call 7.30 7.45 0.00 0.00 0 0 6.0 Call 6.30 6.45 0.00 0.00 0 0 6.5 Call 5.45 6.10 0.00 0.00 0 0 7.0 Call 5.30 5.45 5.45 0.04 0 0 7.5 Call 4.80 4.95 0.00 0.00 0 0 8.0 Call 4.30 4.45 4.45 0.03 75 348 8.5 Call 3.80 3.95 3.30 -0.63 0 1 9.0 Call 3.25 3.45 3.45 0.00 0 13 9.5 Call 2.82 2.97 2.44 -0.52 0 6 10.0 Call 2.37 2.50 2.54 0.04 0 73 10.5 Call 1.95 2.02 2.08 0.03 0 51 11.0 Call 1.51 1.59 1.60 -0.03 5 625 11.5 Call 1.17 1.20 1.19 -0.06 17 746 12.0 Call 0.84 0.87 0.86 -0.06 987 2,717 12.5 Call 0.57 0.61 0.61 -0.04 284 1,385 13.0 Call 0.37 0.40 0.39 -0.05 443 3,204 13.5 Call 0.23 0.25 0.24 -0.05 358 1,993 14.0 Call 0.14 0.16 0.15 -0.05 595 2,730 14.5 Call 0.09 0.11 0.10 -0.03 37 591 15.0 Call 0.06 0.07 0.07 -0.02 546 5,009 15.5 Call 0.04 0.05 0.07 0.00 0 791 16.0 Call 0.03 0.04 0.04 -0.01 388 1,753 16.5 Call 0.02 0.03 0.04 0.00 0 134 17.0 Call 0.02 0.03 0.04 0.01 0 643 17.5 Call 0.01 0.02 0.05 0.03 0 4 18.0 Call 0.00 0.03 0.02 0.00 2 532 19.0 Call 0.01 0.03 0.03 0.02 0 160 20.0 Call 0.00 0.02 0.02 0.01 16 717 21.0 Call 0.00 0.03 0.01 0.01 0 77 22.0 Call 0.00 0.03 0.01 0.01 0 140 23.0 Call 0.00 0.03 0.02 0.02 0 7 24.0 Call 0.00 0.03 0.02 0.02 0 7 25.0 Call 0.00 0.03 0.02 0.02 0 12 26.0 Call 0.00 0.03 0.02 0.02 0 29 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.02 0.02 0 14 5.0 Put 0.00 0.03 0.01 0.01 0 349 6.0 Put 0.00 0.03 0.02 0.01 0 745 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.01 0.00 2 585 7.5 Put 0.01 0.03 0.01 -0.01 20 565 8.0 Put 0.01 0.03 0.03 0.00 0 1,669 8.5 Put 0.02 0.03 0.04 0.00 0 552 9.0 Put 0.04 0.05 0.04 -0.01 104 5,331 9.5 Put 0.05 0.07 0.07 0.00 0 2,098 10.0 Put 0.08 0.10 0.10 0.00 74 11,311 10.5 Put 0.14 0.16 0.13 -0.03 1,206 5,113 11.0 Put 0.22 0.24 0.22 -0.02 758 6,641 11.5 Put 0.32 0.36 0.36 0.00 868 4,128 12.0 Put 0.50 0.53 0.51 -0.03 152 10,459 12.5 Put 0.73 0.77 0.74 -0.02 444 635 13.0 Put 1.03 1.07 1.05 -0.01 333 11,263 13.5 Put 1.39 1.44 1.33 -0.07 18 67 14.0 Put 1.76 1.86 1.79 -0.02 8 1,009 14.5 Put 2.19 2.29 2.30 0.06 0 40 15.0 Put 2.65 2.80 2.69 -0.01 8 305 15.5 Put 3.10 3.25 3.95 0.78 0 1 16.0 Put 3.60 3.75 3.73 0.07 2 29 16.5 Put 4.10 4.25 4.88 0.74 0 1 17.0 Put 4.60 4.75 4.80 0.16 0 141 17.5 Put 5.10 5.25 5.70 0.57 0 20 18.0 Put 5.55 5.75 6.22 0.60 0 18 19.0 Put 6.60 6.70 6.57 -0.04 1 10 20.0 Put 7.60 7.75 7.55 -0.06 0 89 21.0 Put 8.60 8.70 8.68 0.08 1 8 22.0 Put 9.55 9.70 9.57 -0.03 0 19 23.0 Put 10.55 10.70 10.58 -0.02 0 11 24.0 Put 11.55 11.70 11.75 0.15 0 5 25.0 Put 12.55 12.70 13.38 0.78 0 26 26.0 Put 13.55 13.70 14.28 0.69 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.25 7.50 0.00 0.00 0 0 6.5 Call 5.75 6.00 0.00 0.00 0 0 7.0 Call 5.25 5.50 0.00 0.00 0 0 7.5 Call 4.75 5.00 0.00 0.00 0 0 8.0 Call 4.30 4.50 3.92 -0.53 0 1 8.5 Call 3.80 4.05 0.00 0.00 0 0 9.0 Call 3.30 3.55 2.74 -0.74 0 2 9.5 Call 2.88 3.10 3.25 0.23 0 1 10.0 Call 2.45 2.57 0.00 0.00 0 0 10.5 Call 2.03 2.17 1.61 -0.52 0 3 11.0 Call 1.63 1.72 1.81 0.07 1 1 11.5 Call 1.27 1.34 1.32 -0.05 86 239 12.0 Call 0.97 1.02 1.02 -0.03 7 794 12.5 Call 0.71 0.75 0.73 -0.06 14 1,037 13.0 Call 0.50 0.55 0.53 -0.05 20 265 13.5 Call 0.35 0.39 0.38 -0.04 6 293 14.0 Call 0.24 0.27 0.26 -0.04 211 194 14.5 Call 0.16 0.19 0.17 -0.04 5 214 15.0 Call 0.11 0.14 0.16 0.00 0 732 15.5 Call 0.08 0.11 0.11 0.00 10 26 16.0 Call 0.05 0.08 0.08 0.00 0 2,238 16.5 Call 0.04 0.07 0.05 -0.01 0 18 17.0 Call 0.03 0.07 0.05 0.00 1 15 17.5 Call 0.02 0.08 0.04 0.00 0 96 18.0 Call 0.02 0.07 0.04 0.00 0 11 19.0 Call 0.02 0.06 0.02 -0.02 0 55 20.0 Call 0.00 0.05 0.03 0.00 2 109 21.0 Call 0.01 0.06 0.02 -0.01 0 1 22.0 Call 0.00 0.06 0.03 0.00 0 1 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.03 0.02 0 4 6.5 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.00 0.06 0.11 0.07 0 30 7.5 Put 0.01 0.09 0.11 0.06 0 397 8.0 Put 0.02 0.10 0.08 0.02 0 740 8.5 Put 0.04 0.11 0.20 0.13 0 11 9.0 Put 0.07 0.10 0.07 -0.01 1 177 9.5 Put 0.10 0.14 0.15 0.03 0 84 10.0 Put 0.15 0.18 0.16 -0.01 1 1,184 10.5 Put 0.22 0.25 0.23 -0.01 17 276 11.0 Put 0.32 0.34 0.33 -0.01 1,022 1,693 11.5 Put 0.46 0.48 0.46 -0.02 333 762 12.0 Put 0.64 0.68 0.66 0.00 52 1,657 12.5 Put 0.88 0.92 0.88 -0.01 0 935 13.0 Put 1.16 1.21 1.26 0.08 0 589 13.5 Put 1.48 1.56 1.53 0.01 0 12 14.0 Put 1.89 1.96 1.88 -0.02 20 129 14.5 Put 2.28 2.38 2.36 0.05 0 58 15.0 Put 2.71 2.84 3.18 0.42 0 48 15.5 Put 3.15 3.35 3.30 0.09 0 4 16.0 Put 3.55 3.85 3.66 -0.01 0 23 16.5 Put 4.05 4.35 4.80 0.64 0 1 17.0 Put 4.55 4.85 5.43 0.78 0 4 17.5 Put 5.05 5.30 5.83 0.69 0 11 18.0 Put 5.50 5.80 6.61 0.98 0 1 19.0 Put 6.50 6.80 7.16 0.53 0 1 20.0 Put 7.50 7.75 7.74 0.12 0 5 21.0 Put 8.50 8.75 8.60 -0.02 0 1 22.0 Put 9.50 9.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.25 7.50 0.00 0.00 0 0 6.5 Call 5.75 6.00 0.00 0.00 0 0 7.0 Call 5.25 5.50 0.00 0.00 0 0 7.5 Call 4.75 5.05 0.00 0.00 0 0 8.0 Call 4.35 4.50 4.40 -0.08 20 20 8.5 Call 3.85 4.10 0.00 0.00 0 0 9.0 Call 3.40 3.60 0.00 0.00 0 0 9.5 Call 2.95 3.10 0.00 0.00 0 0 10.0 Call 2.52 2.65 2.07 -0.58 0 1 10.5 Call 2.12 2.24 2.18 -0.06 0 2 11.0 Call 1.73 1.82 1.77 -0.09 0 11 11.5 Call 1.39 1.45 1.37 -0.13 0 76 12.0 Call 1.08 1.14 1.11 -0.07 96 1,251 12.5 Call 0.82 0.88 0.85 -0.06 62 168 13.0 Call 0.62 0.68 0.64 -0.05 2 1,115 13.5 Call 0.46 0.50 0.49 -0.03 1 21 14.0 Call 0.33 0.38 0.35 -0.05 1 48 14.5 Call 0.24 0.27 0.30 0.01 0 50 15.0 Call 0.17 0.21 0.17 -0.04 5 25 15.5 Call 0.12 0.16 0.15 -0.01 1 4 16.0 Call 0.08 0.12 0.11 -0.02 1 12 16.5 Call 0.06 0.10 0.00 0.00 0 0 17.0 Call 0.05 0.08 0.09 0.01 0 1 17.5 Call 0.03 0.08 0.00 0.00 0 0 18.0 Call 0.02 0.12 0.00 0.00 0 0 19.0 Call 0.02 0.10 0.00 0.00 0 0 20.0 Call 0.00 0.10 0.00 0.00 0 0 21.0 Call 0.02 0.10 0.02 0.01 0 1 22.0 Call 0.00 0.08 0.02 0.02 1 13 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.00 0.00 0 0 6.5 Put 0.01 0.11 0.00 0.00 0 0 7.0 Put 0.02 0.12 0.10 0.05 0 2 7.5 Put 0.02 0.14 0.06 0.00 0 0 8.0 Put 0.06 0.11 0.10 0.01 1 186 8.5 Put 0.08 0.11 0.10 -0.01 0 53 9.0 Put 0.12 0.15 0.16 0.01 0 214 9.5 Put 0.16 0.19 0.17 -0.02 1 756 10.0 Put 0.23 0.25 0.24 -0.01 18 3,538 10.5 Put 0.31 0.33 0.33 -0.01 0 42 11.0 Put 0.42 0.45 0.42 -0.04 12 192 11.5 Put 0.57 0.62 0.60 0.00 0 150 12.0 Put 0.76 0.81 0.86 0.08 200 153 12.5 Put 1.01 1.05 1.03 0.01 604 113 13.0 Put 1.29 1.35 1.44 0.15 0 73 13.5 Put 1.63 1.68 1.65 0.03 4 18 14.0 Put 2.00 2.05 1.97 -0.02 0 9 14.5 Put 2.37 2.47 0.00 0.00 0 0 15.0 Put 2.79 2.91 3.40 0.59 0 2 15.5 Put 3.20 3.40 0.00 0.00 0 0 16.0 Put 3.70 3.85 3.65 -0.07 0 22 16.5 Put 4.10 4.35 4.10 -0.09 0 25 17.0 Put 4.60 4.85 0.00 0.00 0 0 17.5 Put 5.05 5.35 6.08 0.93 0 6 18.0 Put 5.55 5.80 5.91 0.28 0 2 19.0 Put 6.50 6.80 0.00 0.00 0 0 20.0 Put 7.55 7.80 8.09 0.49 0 4 21.0 Put 8.50 8.75 0.00 0.00 0 0 22.0 Put 9.50 9.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 5.30 5.50 0.00 0.00 0 0 7.5 Call 4.75 5.10 0.00 0.00 0 0 8.0 Call 4.30 4.60 0.00 0.00 0 0 8.5 Call 3.85 4.10 0.00 0.00 0 0 9.0 Call 3.40 3.65 0.00 0.00 0 0 9.5 Call 2.99 3.15 0.00 0.00 0 0 10.0 Call 2.58 2.74 0.00 0.00 0 0 10.5 Call 2.20 2.29 0.00 0.00 0 0 11.0 Call 1.83 1.92 1.91 -0.03 0 7 11.5 Call 1.49 1.56 1.53 -0.06 20 0 12.0 Call 1.20 1.26 1.34 0.05 0 6 12.5 Call 0.95 0.99 0.99 -0.04 23 23 13.0 Call 0.73 0.78 0.75 -0.06 0 2 13.5 Call 0.56 0.61 0.62 -0.01 2 6 14.0 Call 0.42 0.47 0.46 -0.01 0 40 14.5 Call 0.32 0.36 0.38 0.00 0 2 15.0 Call 0.23 0.28 0.25 -0.04 0 17 15.5 Call 0.17 0.22 0.21 -0.01 1 1 16.0 Call 0.13 0.17 0.12 -0.05 0 6 16.5 Call 0.10 0.14 0.15 0.02 0 1 17.0 Call 0.08 0.11 0.10 -0.01 0 7 Strike 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.04 0.08 0.04 -0.03 2 11 7.5 Put 0.04 0.16 0.08 -0.01 0 3 8.0 Put 0.09 0.12 0.00 0.00 0 0 8.5 Put 0.12 0.15 0.20 0.05 0 28 9.0 Put 0.16 0.20 0.25 0.06 0 3 9.5 Put 0.22 0.25 0.25 0.00 1 6 10.0 Put 0.30 0.34 0.30 -0.03 1 6 10.5 Put 0.40 0.42 0.40 -0.03 200 61 11.0 Put 0.53 0.55 0.53 -0.02 258 112 11.5 Put 0.69 0.71 0.68 -0.03 0 75 12.0 Put 0.88 0.93 0.90 0.00 8 179 12.5 Put 1.13 1.17 1.17 0.03 0 16 13.0 Put 1.41 1.46 1.42 0.00 12 25 13.5 Put 1.74 1.79 1.77 0.03 0 25 14.0 Put 2.08 2.16 2.64 0.56 0 1 14.5 Put 2.49 2.55 2.45 -0.03 0 5 15.0 Put 2.91 2.97 0.00 0.00 0 0 15.5 Put 3.25 3.45 0.00 0.00 0 0 16.0 Put 3.70 3.90 0.00 0.00 0 0 16.5 Put 4.15 4.40 0.00 0.00 0 0 17.0 Put 4.60 4.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 42 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.30 11.45 0.00 0.00 0 0 2.0 Call 10.30 10.45 0.00 0.00 0 0 3.0 Call 9.30 9.45 9.30 -0.11 0 0 4.0 Call 8.30 8.45 0.00 0.00 0 0 5.0 Call 7.30 7.45 0.00 0.00 0 0 6.0 Call 6.30 6.45 5.75 -0.69 0 0 7.0 Call 5.35 5.50 4.66 -0.81 0 1 8.0 Call 4.40 4.55 4.51 0.00 0 12 9.0 Call 3.50 3.60 3.65 0.04 0 24 10.0 Call 2.66 2.75 2.66 -0.11 40 108 11.0 Call 1.92 1.98 2.00 -0.02 0 313 12.0 Call 1.29 1.34 1.32 -0.06 4,595 4,165 13.0 Call 0.84 0.88 0.89 0.00 245 4,581 14.0 Call 0.51 0.56 0.55 -0.03 190 1,561 15.0 Call 0.31 0.34 0.34 -0.01 161 1,805 16.0 Call 0.18 0.21 0.21 -0.01 17 1,458 17.0 Call 0.11 0.14 0.12 -0.01 8 1,708 18.0 Call 0.07 0.10 0.09 0.00 16 952 19.0 Call 0.05 0.07 0.07 0.01 0 64 20.0 Call 0.04 0.06 0.05 0.00 10 1,014 21.0 Call 0.02 0.05 0.07 0.03 0 7 22.0 Call 0.02 0.04 0.04 0.01 0 12 23.0 Call 0.00 0.03 0.03 0.00 0 43 24.0 Call 0.02 0.03 0.03 0.00 0 1 25.0 Call 0.00 0.02 0.02 -0.01 0 6 26.0 Call 0.00 0.03 0.02 -0.01 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.04 0.03 0.01 0 7 4.0 Put 0.00 0.04 0.04 0.01 0 144 5.0 Put 0.01 0.07 0.04 0.00 1 79 6.0 Put 0.03 0.06 0.08 0.02 0 253 7.0 Put 0.07 0.09 0.09 0.00 10 1,279 8.0 Put 0.13 0.15 0.14 0.00 5 1,729 9.0 Put 0.22 0.24 0.24 0.00 704 1,181 10.0 Put 0.37 0.41 0.38 -0.02 459 6,481 11.0 Put 0.62 0.64 0.62 -0.03 501 2,917 12.0 Put 1.01 1.02 1.01 0.00 324 2,714 13.0 Put 1.52 1.57 1.51 -0.01 82 1,343 14.0 Put 2.19 2.25 2.29 0.09 12 1,706 15.0 Put 2.95 3.05 3.02 0.05 5 1,657 16.0 Put 3.80 3.95 3.88 0.05 2 34 17.0 Put 4.70 4.85 4.78 0.03 0 49 18.0 Put 5.65 5.80 5.88 0.18 0 28 19.0 Put 6.60 6.80 6.60 -0.06 0 23 20.0 Put 7.60 7.80 8.00 0.35 0 36 21.0 Put 8.60 8.75 8.71 0.07 0 6 22.0 Put 9.60 9.75 9.53 -0.10 0 5 23.0 Put 10.55 10.75 10.95 0.33 0 2 24.0 Put 11.60 11.75 11.77 0.15 0 7 25.0 Put 12.60 12.75 12.64 0.02 1 28 26.0 Put 13.60 13.75 14.30 0.68 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.5 Call 4.85 5.10 0.00 0.00 0 0 8.0 Call 4.40 4.65 0.00 0.00 0 0 8.5 Call 3.90 4.20 0.00 0.00 0 0 9.0 Call 3.50 3.65 0.00 0.00 0 0 9.5 Call 3.10 3.25 0.00 0.00 0 0 10.0 Call 2.71 2.86 0.00 0.00 0 0 10.5 Call 2.33 2.42 0.00 0.00 0 0 11.0 Call 1.98 2.07 0.00 0.00 0 0 11.5 Call 1.67 1.74 0.00 0.00 0 0 12.0 Call 1.38 1.45 0.00 0.00 0 0 12.5 Call 1.14 1.19 0.00 0.00 0 0 13.0 Call 0.92 0.97 0.00 0.00 0 0 13.5 Call 0.74 0.80 0.00 0.00 0 0 14.0 Call 0.58 0.64 0.00 0.00 0 0 14.5 Call 0.46 0.51 0.00 0.00 0 0 15.0 Call 0.37 0.42 0.00 0.00 0 0 15.5 Call 0.29 0.34 0.00 0.00 0 0 16.0 Call 0.23 0.27 0.00 0.00 0 0 16.5 Call 0.18 0.22 0.21 0.00 1 0 17.0 Call 0.14 0.18 0.00 0.00 0 0 17.5 Call 0.11 0.16 0.00 0.00 0 0 Strike 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 Puts Calculator Bid Ask Last Change Vol Op Int 7.5 Put 0.11 0.15 0.00 0.00 0 0 8.0 Put 0.15 0.20 0.00 0.00 0 0 8.5 Put 0.19 0.23 0.00 0.00 0 0 9.0 Put 0.25 0.29 0.27 0.00 1 0 9.5 Put 0.33 0.38 0.00 0.00 0 0 10.0 Put 0.43 0.48 0.42 0.00 2 0 10.5 Put 0.52 0.59 0.00 0.00 0 0 11.0 Put 0.69 0.74 0.00 0.00 0 0 11.5 Put 0.87 0.92 0.00 0.00 0 0 12.0 Put 1.08 1.13 1.03 0.00 10 0 12.5 Put 1.33 1.38 1.41 0.00 15 0 13.0 Put 1.61 1.68 0.00 0.00 0 0 13.5 Put 1.93 1.98 0.00 0.00 0 0 14.0 Put 2.27 2.33 0.00 0.00 0 0 14.5 Put 2.65 2.71 0.00 0.00 0 0 15.0 Put 3.00 3.15 0.00 0.00 0 0 15.5 Put 3.40 3.60 0.00 0.00 0 0 16.0 Put 3.85 4.00 0.00 0.00 0 0 16.5 Put 4.30 4.45 0.00 0.00 0 0 17.0 Put 4.75 4.90 0.00 0.00 0 0 17.5 Put 5.15 5.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 70 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.30 11.45 18.50 7.09 0 0 2.0 Call 10.30 10.45 0.00 0.00 0 0 3.0 Call 9.30 9.45 0.00 0.00 0 0 4.0 Call 8.30 8.45 0.00 0.00 0 0 5.0 Call 7.30 7.45 7.45 0.02 0 22 6.0 Call 6.35 6.50 5.95 -0.52 0 17 7.0 Call 5.40 5.55 5.05 -0.48 0 18 8.0 Call 4.50 4.65 4.23 -0.40 0 12 9.0 Call 3.65 3.80 3.64 -0.13 0 69 10.0 Call 2.88 2.98 2.84 -0.15 0 157 11.0 Call 2.21 2.27 2.25 -0.06 4 2,061 12.0 Call 1.64 1.70 1.68 -0.04 40 1,168 13.0 Call 1.18 1.24 1.20 -0.05 53 1,493 14.0 Call 0.83 0.89 0.88 -0.04 416 1,454 15.0 Call 0.61 0.63 0.61 -0.02 65 28,367 16.0 Call 0.40 0.44 0.43 -0.01 21 2,541 17.0 Call 0.28 0.32 0.29 -0.02 21 1,376 18.0 Call 0.20 0.23 0.21 -0.01 142 3,067 19.0 Call 0.14 0.18 0.15 -0.02 1 2,351 20.0 Call 0.11 0.14 0.12 -0.01 201 3,625 21.0 Call 0.08 0.11 0.12 0.02 0 846 22.0 Call 0.06 0.09 0.07 0.00 0 634 23.0 Call 0.05 0.08 0.07 0.00 0 492 24.0 Call 0.04 0.07 0.06 0.00 0 384 25.0 Call 0.03 0.06 0.06 0.01 0 878 26.0 Call 0.03 0.06 0.05 0.00 0 174 27.0 Call 0.03 0.05 0.06 0.02 0 453 28.0 Call 0.02 0.05 0.05 0.01 0 548 29.0 Call 0.02 0.05 0.05 0.01 0 323 30.0 Call 0.02 0.04 0.05 0.01 0 1,725 31.0 Call 0.02 0.04 0.11 0.08 0 608 32.0 Call 0.02 0.04 0.05 0.02 0 94 33.0 Call 0.02 0.03 0.10 0.07 0 375 34.0 Call 0.00 0.03 0.11 0.08 0 239 35.0 Call 0.02 0.03 0.03 0.01 0 860 36.0 Call 0.00 0.04 0.47 0.45 0 224 37.0 Call 0.00 0.04 0.02 0.00 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 0.01 0 40 2.0 Put 0.00 0.04 0.01 0.00 0 585 3.0 Put 0.00 0.05 0.05 0.03 0 135 4.0 Put 0.01 0.07 0.10 0.06 0 692 5.0 Put 0.04 0.10 0.08 0.01 0 3,084 6.0 Put 0.07 0.13 0.12 0.00 0 3,850 7.0 Put 0.16 0.19 0.18 0.00 151 5,180 8.0 Put 0.26 0.29 0.26 -0.03 565 2,058 9.0 Put 0.41 0.45 0.43 0.00 15 3,624 10.0 Put 0.64 0.68 0.64 -0.01 188 35,510 11.0 Put 0.94 0.99 0.96 0.00 36 2,493 12.0 Put 1.36 1.41 1.35 -0.03 39 3,205 13.0 Put 1.89 1.95 1.89 -0.01 196 9,066 14.0 Put 2.54 2.60 2.51 -0.05 1 3,153 15.0 Put 3.25 3.35 3.24 -0.03 1 1,912 16.0 Put 4.05 4.15 4.20 0.12 0 1,120 17.0 Put 4.90 5.05 4.95 0.01 0 639 18.0 Put 5.80 5.95 6.40 0.56 0 1,051 19.0 Put 6.75 6.90 6.73 -0.06 1 453 20.0 Put 7.70 7.85 8.04 0.30 0 959 21.0 Put 8.70 8.85 8.75 0.04 1 345 22.0 Put 9.65 9.80 9.63 -0.05 0 669 23.0 Put 10.65 10.80 10.50 -0.17 0 232 24.0 Put 11.65 11.80 12.03 0.38 0 450 25.0 Put 12.60 12.75 12.75 0.11 0 272 26.0 Put 13.55 13.80 11.56 -2.08 0 87 27.0 Put 14.60 14.75 15.27 0.64 0 85 28.0 Put 15.60 15.75 15.20 -0.43 0 71 29.0 Put 16.60 16.75 16.97 0.35 0 135 30.0 Put 17.60 17.75 17.82 0.20 0 23 31.0 Put 18.60 18.80 17.23 -1.38 0 108 32.0 Put 19.55 19.75 19.84 0.23 0 88 33.0 Put 20.60 20.75 21.13 0.52 0 18 34.0 Put 21.60 21.75 22.00 0.40 0 51 35.0 Put 22.40 22.80 22.55 -0.05 0 29 36.0 Put 23.40 23.80 23.66 0.06 0 23 37.0 Put 24.40 24.80 24.40 -0.20 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 84 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.15 7.55 6.45 -0.99 0 7 6.0 Call 6.25 6.60 0.00 0.00 0 0 7.0 Call 5.35 5.70 4.80 -0.76 0 1 8.0 Call 4.55 4.75 5.35 0.67 0 11 9.0 Call 3.70 3.95 4.50 0.65 0 62 10.0 Call 2.97 3.15 3.07 -0.04 2 36 11.0 Call 2.33 2.41 2.40 -0.03 0 117 12.0 Call 1.76 1.85 1.84 -0.02 6 389 13.0 Call 1.31 1.39 1.38 -0.01 11 675 14.0 Call 0.96 1.03 1.05 0.01 0 599 15.0 Call 0.70 0.76 0.75 0.00 0 402 16.0 Call 0.50 0.56 0.58 0.03 0 323 17.0 Call 0.37 0.41 0.39 -0.01 20 850 18.0 Call 0.27 0.30 0.32 0.02 0 144 19.0 Call 0.20 0.24 0.22 -0.01 0 322 20.0 Call 0.16 0.19 0.20 0.02 0 382 21.0 Call 0.12 0.15 0.14 0.00 0 302 22.0 Call 0.09 0.12 0.13 0.01 0 207 23.0 Call 0.07 0.10 0.21 0.11 0 168 24.0 Call 0.06 0.12 0.13 0.05 0 221 25.0 Call 0.05 0.09 0.08 0.01 0 340 26.0 Call 0.04 0.09 0.06 0.00 0 217 27.0 Call 0.04 0.08 0.06 0.00 0 323 28.0 Call 0.02 0.06 0.06 0.01 1 159 29.0 Call 0.03 0.06 0.30 0.25 0 211 30.0 Call 0.02 0.05 0.04 0.00 0 356 31.0 Call 0.02 0.05 0.04 0.00 0 219 32.0 Call 0.02 0.05 0.04 0.00 0 269 33.0 Call 0.02 0.05 0.24 0.21 0 42 34.0 Call 0.00 0.05 0.17 0.14 0 460 35.0 Call 0.02 0.04 0.02 -0.01 0 268 36.0 Call 0.02 0.04 0.03 0.00 8 361 37.0 Call 0.01 0.05 0.04 0.01 0 279 38.0 Call 0.02 0.04 0.07 0.05 0 565 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.13 0.08 0.00 0 140 6.0 Put 0.08 0.18 0.22 0.08 0 51 7.0 Put 0.17 0.24 0.29 0.07 0 150 8.0 Put 0.31 0.37 0.33 -0.01 4 372 9.0 Put 0.49 0.53 0.50 -0.01 0 519 10.0 Put 0.74 0.79 0.77 0.00 5 28,320 11.0 Put 1.08 1.12 1.10 0.01 5 736 12.0 Put 1.51 1.56 1.54 0.03 7 1,065 13.0 Put 2.05 2.10 2.09 0.05 22 620 14.0 Put 2.68 2.74 2.95 0.27 0 329 15.0 Put 3.35 3.50 3.45 0.06 123 1,051 16.0 Put 4.15 4.30 4.20 0.02 0 1,147 17.0 Put 5.00 5.15 5.80 0.77 0 186 18.0 Put 5.90 6.05 6.12 0.20 0 534 19.0 Put 6.75 7.00 6.73 -0.11 0 299 20.0 Put 7.75 7.90 6.85 -0.94 0 181 21.0 Put 8.65 8.90 7.75 -0.99 0 520 22.0 Put 9.60 9.90 10.20 0.49 0 1,062 23.0 Put 10.60 10.85 10.60 -0.09 0 618 24.0 Put 11.55 11.85 11.25 -0.42 0 161 25.0 Put 12.55 12.80 13.00 0.34 0 695 26.0 Put 13.50 13.80 13.00 -0.65 0 66 27.0 Put 14.50 14.85 15.40 0.76 0 147 28.0 Put 15.50 15.85 11.45 -4.18 0 47 29.0 Put 16.50 16.80 16.07 -0.55 0 172 30.0 Put 17.50 17.85 18.25 0.63 0 104 31.0 Put 18.50 18.80 19.32 0.71 0 5 32.0 Put 19.55 19.75 18.15 -1.46 0 72 33.0 Put 20.50 20.80 12.72 -7.89 0 0 34.0 Put 21.50 21.75 17.50 -4.10 0 193 35.0 Put 22.35 22.85 21.35 -1.25 0 3 36.0 Put 23.15 24.10 17.10 -6.50 0 16 37.0 Put 24.15 25.10 24.50 -0.10 0 10 38.0 Put 25.10 26.10 25.30 -0.29 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 105 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.30 11.45 10.92 -0.49 0 1 2.0 Call 10.30 10.45 9.89 -0.52 0 0 3.0 Call 9.30 9.45 9.11 -0.30 0 1 4.0 Call 8.30 8.45 8.15 -0.28 0 0 5.0 Call 7.30 7.50 6.95 -0.50 0 28 6.0 Call 6.35 6.55 6.55 0.04 2 1,114 7.0 Call 5.45 5.70 4.95 -0.66 0 491 8.0 Call 4.65 4.75 4.87 0.11 0 510 9.0 Call 3.85 3.95 4.00 0.03 1 48 10.0 Call 3.10 3.25 3.24 0.00 1 1,246 11.0 Call 2.51 2.59 2.58 -0.02 0 1,196 12.0 Call 1.98 2.04 2.03 -0.04 56 1,385 13.0 Call 1.53 1.59 1.65 0.04 5 535 14.0 Call 1.17 1.24 1.20 -0.05 49 1,103 15.0 Call 0.91 0.96 0.95 -0.01 69 1,573 16.0 Call 0.68 0.74 0.72 -0.02 11 720 17.0 Call 0.52 0.57 0.55 -0.02 1 1,563 18.0 Call 0.40 0.44 0.41 -0.04 53 1,672 19.0 Call 0.31 0.35 0.37 0.02 0 1,120 20.0 Call 0.24 0.28 0.25 -0.03 92 5,150 21.0 Call 0.19 0.23 0.22 -0.01 5 891 22.0 Call 0.16 0.20 0.19 0.00 0 1,895 23.0 Call 0.12 0.16 0.14 -0.01 0 997 24.0 Call 0.10 0.14 0.11 -0.01 0 1,131 25.0 Call 0.09 0.12 0.08 -0.03 0 3,114 26.0 Call 0.07 0.12 0.11 0.02 0 859 27.0 Call 0.06 0.11 0.11 0.03 0 399 28.0 Call 0.05 0.09 0.08 0.00 0 802 29.0 Call 0.05 0.08 0.14 0.07 0 177 30.0 Call 0.04 0.08 0.07 0.01 0 3,998 31.0 Call 0.04 0.07 0.07 0.01 0 677 32.0 Call 0.03 0.06 0.05 0.00 0 325 33.0 Call 0.03 0.07 0.07 0.02 0 311 34.0 Call 0.03 0.06 0.08 0.04 0 865 35.0 Call 0.04 0.05 0.06 0.02 0 1,249 36.0 Call 0.02 0.06 0.07 0.03 0 356 37.0 Call 0.02 0.05 0.05 0.02 0 328 38.0 Call 0.02 0.06 0.05 0.02 0 370 39.0 Call 0.02 0.05 0.07 0.04 0 239 40.0 Call 0.01 0.04 0.04 0.01 0 2,888 41.0 Call 0.01 0.05 0.05 0.03 0 640 42.0 Call 0.02 0.04 0.02 0.00 0 687 43.0 Call 0.01 0.05 0.07 0.05 0 1,031 44.0 Call 0.02 0.04 0.04 0.03 0 2,483 45.0 Call 0.02 0.04 0.02 0.01 0 3,901 46.0 Call 0.01 0.05 0.10 0.09 0 572 47.0 Call 0.00 0.04 0.08 0.07 0 62 48.0 Call 0.02 0.04 0.04 0.03 0 750 49.0 Call 0.00 0.05 0.04 0.03 0 101 50.0 Call 0.00 0.05 0.08 0.07 0 2,262 51.0 Call 0.01 0.05 0.04 0.03 0 393 52.0 Call 0.00 0.04 0.06 0.05 0 328 53.0 Call 0.00 0.04 0.06 0.06 0 232 54.0 Call 0.00 0.04 0.37 0.37 0 164 55.0 Call 0.02 0.04 0.11 0.11 0 555 56.0 Call 0.02 0.04 0.18 0.18 0 293 57.0 Call 0.02 0.04 0.05 0.05 0 204 58.0 Call 0.00 0.05 0.04 0.04 0 415 59.0 Call 0.02 0.04 0.05 0.05 0 244 60.0 Call 0.00 0.05 0.03 0.03 0 3,804 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.04 0.02 0.02 1 367 63.0 Call 0.00 0.03 0.02 0.02 1 574 64.0 Call 0.00 0.05 0.02 0.02 0 549 65.0 Call 0.02 0.03 0.02 0.02 0 7,326 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.01 0 5,188 2.0 Put 0.00 0.07 0.02 0.00 0 746 3.0 Put 0.01 0.09 0.06 0.01 0 280 4.0 Put 0.05 0.12 0.09 0.00 0 1,772 5.0 Put 0.10 0.15 0.10 -0.03 5 1,485 6.0 Put 0.18 0.21 0.20 0.00 0 3,932 7.0 Put 0.28 0.31 0.30 0.00 15 5,898 8.0 Put 0.43 0.47 0.44 -0.01 40 2,547 9.0 Put 0.63 0.68 0.68 0.02 9 4,434 10.0 Put 0.91 0.96 0.94 0.01 123 8,141 11.0 Put 1.27 1.32 1.30 0.01 21 3,524 12.0 Put 1.72 1.78 1.75 0.00 11 1,953 13.0 Put 2.27 2.32 2.30 0.01 8 1,968 14.0 Put 2.90 2.96 2.83 -0.09 0 3,408 15.0 Put 3.55 3.70 3.63 0.00 0 1,650 16.0 Put 4.35 4.45 4.35 -0.04 0 1,838 17.0 Put 5.15 5.30 5.65 0.43 0 304 18.0 Put 6.05 6.15 6.43 0.34 0 703 19.0 Put 6.95 7.05 7.03 0.05 0 714 20.0 Put 7.85 8.00 7.85 -0.05 0 2,294 21.0 Put 8.80 8.95 8.82 -0.03 3 756 22.0 Put 9.75 9.95 10.68 0.88 0 690 23.0 Put 10.70 10.95 11.50 0.74 0 266 24.0 Put 11.70 11.85 11.95 0.23 0 1,619 25.0 Put 12.65 12.90 13.29 0.59 0 636 26.0 Put 13.60 13.85 14.17 0.49 0 853 27.0 Put 14.60 14.80 15.03 0.36 0 522 28.0 Put 15.60 15.80 15.70 0.04 0 752 29.0 Put 16.55 16.80 17.42 0.77 0 39 30.0 Put 17.55 17.75 18.00 0.36 0 974 31.0 Put 18.50 18.80 18.37 -0.26 0 269 32.0 Put 19.55 19.75 20.00 0.37 0 125 33.0 Put 20.60 20.75 21.20 0.58 0 59 34.0 Put 21.50 21.75 22.21 0.60 0 98 35.0 Put 22.35 22.85 22.80 0.19 0 206 36.0 Put 23.35 23.85 24.20 0.59 0 120 37.0 Put 24.15 24.85 24.60 0.00 0 63 38.0 Put 25.20 25.85 26.56 0.96 0 1,117 39.0 Put 26.15 26.85 26.59 -0.01 0 28 40.0 Put 27.15 27.85 28.05 0.46 0 165 41.0 Put 28.25 28.90 28.74 0.15 0 28 42.0 Put 29.25 29.85 30.24 0.65 0 84 43.0 Put 30.15 31.10 30.05 -0.54 0 11 44.0 Put 31.15 32.10 21.05 -10.54 0 153 45.0 Put 32.15 33.10 33.41 0.82 0 115 46.0 Put 33.15 34.10 34.30 0.71 0 0 47.0 Put 34.15 35.10 35.05 0.46 0 0 48.0 Put 35.15 36.10 21.50 -14.09 0 0 49.0 Put 36.15 37.10 25.85 -10.74 0 1 50.0 Put 37.15 38.10 38.05 0.46 0 24 51.0 Put 38.15 39.10 28.85 -9.74 0 10 52.0 Put 39.15 40.10 26.50 -13.09 0 0 53.0 Put 40.15 41.10 27.50 -13.09 0 0 54.0 Put 41.15 42.10 28.35 -13.24 0 0 55.0 Put 42.15 43.10 29.30 -13.29 0 0 56.0 Put 43.15 44.10 37.00 -6.59 0 0 57.0 Put 44.15 45.10 32.40 -12.19 0 0 58.0 Put 45.15 45.85 0.00 0.00 0 0 59.0 Put 46.15 46.85 34.20 -12.39 0 0 60.0 Put 47.15 47.95 44.90 -2.69 0 4 61.0 Put 48.15 49.00 46.05 -2.54 0 0 62.0 Put 49.15 50.00 46.95 -2.64 0 0 63.0 Put 50.15 51.10 37.10 -13.49 0 0 64.0 Put 51.15 52.10 38.00 -13.59 0 0 65.0 Put 52.15 53.00 52.56 -0.03 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 161 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.25 11.45 0.00 0.00 0 0 2.0 Call 10.25 10.45 0.00 0.00 0 0 3.0 Call 9.30 9.45 11.32 1.90 0 0 4.0 Call 8.30 8.50 8.45 -0.01 0 1 5.0 Call 7.35 7.55 0.00 0.00 0 0 6.0 Call 6.45 6.65 0.00 0.00 0 0 7.0 Call 5.65 5.80 5.75 -0.03 0 28 8.0 Call 4.85 5.00 7.45 2.46 0 1 9.0 Call 4.15 4.25 4.28 0.01 0 10 10.0 Call 3.45 3.60 3.55 -0.06 0 55 11.0 Call 2.92 3.05 2.69 -0.34 0 743 12.0 Call 2.42 2.52 2.50 -0.02 3 496 13.0 Call 2.00 2.09 2.17 0.06 1 138 14.0 Call 1.64 1.74 1.76 0.02 0 178 15.0 Call 1.35 1.44 1.42 -0.04 1 457 16.0 Call 1.10 1.20 1.15 -0.05 1 360 17.0 Call 0.92 0.99 0.99 0.00 0 362 18.0 Call 0.80 0.83 0.77 -0.05 4 414 19.0 Call 0.63 0.70 0.71 0.02 0 226 20.0 Call 0.53 0.59 0.57 -0.01 2 937 21.0 Call 0.44 0.50 0.49 0.00 0 270 22.0 Call 0.37 0.44 0.39 -0.03 0 105 23.0 Call 0.31 0.37 0.35 -0.01 0 55 24.0 Call 0.27 0.33 0.30 -0.01 0 37 25.0 Call 0.23 0.29 0.26 -0.02 3 379 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.03 0.01 0 1,001 2.0 Put 0.01 0.09 0.00 0.00 0 0 3.0 Put 0.06 0.13 0.12 0.03 0 337 4.0 Put 0.12 0.18 0.16 0.00 0 3 5.0 Put 0.21 0.25 0.23 0.00 0 821 6.0 Put 0.32 0.37 0.34 0.00 4 650 7.0 Put 0.48 0.53 0.51 0.01 0 1,535 8.0 Put 0.69 0.74 0.80 0.09 0 1,117 9.0 Put 0.96 1.02 0.95 -0.04 0 1,425 10.0 Put 1.31 1.36 1.31 -0.01 66 1,587 11.0 Put 1.72 1.78 1.75 0.01 0 115 12.0 Put 2.21 2.27 2.24 0.03 4 550 13.0 Put 2.78 2.84 2.81 0.02 19 1,400 14.0 Put 3.35 3.50 3.43 0.02 0 159 15.0 Put 4.05 4.20 4.47 0.36 0 120 16.0 Put 4.80 4.95 5.00 0.16 0 30 17.0 Put 5.55 5.70 5.65 0.02 0 23 18.0 Put 6.40 6.55 6.57 0.13 0 483 19.0 Put 7.25 7.40 7.65 0.35 0 152 20.0 Put 8.10 8.30 8.31 0.13 4 523 21.0 Put 9.05 9.20 9.02 -0.07 0 459 22.0 Put 10.00 10.10 9.80 -0.21 0 1 23.0 Put 10.90 11.05 11.55 0.61 0 3 24.0 Put 11.85 12.00 12.06 0.17 0 188 25.0 Put 12.80 12.95 13.50 0.65 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 175 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.25 7.80 8.40 0.90 0 1 6.0 Call 6.40 6.90 6.00 -0.63 0 15 7.0 Call 5.60 5.90 5.50 -0.29 0 44 8.0 Call 4.85 5.20 4.91 -0.12 0 32 9.0 Call 4.20 4.40 6.31 1.98 0 2 10.0 Call 3.55 3.75 3.55 -0.14 0 183 11.0 Call 3.00 3.20 3.09 -0.03 1 35 12.0 Call 2.53 2.66 2.60 -0.03 0 38 13.0 Call 2.10 2.22 2.16 -0.06 0 235 14.0 Call 1.76 1.88 1.77 -0.08 0 40 15.0 Call 1.45 1.57 1.55 0.00 0 251 16.0 Call 1.21 1.32 1.12 -0.17 0 354 17.0 Call 1.02 1.10 0.96 -0.12 0 557 18.0 Call 0.85 0.93 0.82 -0.09 0 135 19.0 Call 0.71 0.80 0.72 -0.05 0 82 20.0 Call 0.60 0.67 0.65 -0.01 1 599 21.0 Call 0.50 0.58 0.56 0.00 0 286 22.0 Call 0.43 0.51 0.48 0.00 0 713 23.0 Call 0.37 0.43 0.33 -0.09 0 86 24.0 Call 0.31 0.38 0.36 0.00 0 141 25.0 Call 0.27 0.34 0.33 0.01 0 3,154 26.0 Call 0.23 0.30 0.67 0.39 0 111 27.0 Call 0.21 0.27 0.25 0.00 18 70 28.0 Call 0.18 0.24 0.21 -0.02 0 1,715 29.0 Call 0.16 0.22 0.18 -0.02 0 93 30.0 Call 0.14 0.19 0.16 -0.02 0 499 31.0 Call 0.13 0.18 0.17 0.01 0 37 32.0 Call 0.12 0.18 0.25 0.10 0 67 33.0 Call 0.10 0.15 0.24 0.10 0 59 34.0 Call 0.10 0.16 0.10 -0.03 2 5 35.0 Call 0.06 0.17 0.12 -0.01 0 421 36.0 Call 0.05 0.16 0.14 0.02 0 12 37.0 Call 0.05 0.16 0.10 -0.02 0 323 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.17 0.27 0.23 0.01 0 1,911 6.0 Put 0.31 0.39 0.35 0.00 3 382 7.0 Put 0.47 0.57 0.53 0.01 0 1,368 8.0 Put 0.70 0.81 0.77 0.00 0 646 9.0 Put 1.04 1.08 1.08 0.03 10 334 10.0 Put 1.40 1.47 1.45 0.04 0 191 11.0 Put 1.82 1.90 1.84 0.00 15 98 12.0 Put 2.32 2.40 2.37 0.04 0 117 13.0 Put 2.90 2.97 3.05 0.14 0 627 14.0 Put 3.50 3.60 3.54 0.01 0 61 15.0 Put 4.15 4.30 4.27 0.05 0 165 16.0 Put 4.90 5.05 5.05 0.11 0 81 17.0 Put 5.70 5.85 6.10 0.38 0 297 18.0 Put 6.50 6.65 6.90 0.36 0 73 19.0 Put 7.35 7.50 7.30 -0.08 0 369 20.0 Put 8.20 8.35 9.05 0.79 0 60 21.0 Put 9.05 9.30 10.00 0.85 0 206 22.0 Put 9.95 10.20 6.85 -3.21 0 3 23.0 Put 10.90 11.15 11.90 0.91 0 407 24.0 Put 11.80 12.05 6.01 -5.91 0 4 25.0 Put 12.75 13.00 12.50 -0.38 0 5 26.0 Put 13.80 13.95 12.05 -1.79 0 6 27.0 Put 14.70 14.95 15.01 0.21 0 24 28.0 Put 15.60 16.00 16.66 0.89 0 3 29.0 Put 16.60 16.95 0.00 0.00 0 0 30.0 Put 17.60 17.90 18.21 0.49 0 14 31.0 Put 18.55 18.90 0.00 0.00 0 0 32.0 Put 19.55 19.90 18.25 -1.43 0 10 33.0 Put 20.55 20.90 21.20 0.53 0 2 34.0 Put 21.55 21.85 22.12 0.46 0 4 35.0 Put 22.35 23.10 22.04 -0.61 0 76 36.0 Put 23.35 24.10 24.67 1.03 0 74 37.0 Put 24.35 25.10 24.00 -0.64 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 266 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 5.15 5.45 0.00 0.00 0 0 9.0 Call 4.60 4.80 4.40 -0.34 0 615 10.0 Call 4.00 4.25 4.00 -0.18 0 23 11.0 Call 3.50 3.75 3.23 -0.44 0 136 12.0 Call 3.05 3.30 3.20 -0.03 10 100 13.0 Call 2.68 2.87 2.85 0.01 0 880 14.0 Call 2.32 2.54 2.43 -0.05 0 38 15.0 Call 2.07 2.24 2.20 0.01 1 66 16.0 Call 1.79 1.97 1.98 0.06 0 192 17.0 Call 1.57 1.74 1.69 0.00 0 1,538 18.0 Call 1.39 1.56 1.55 0.06 130 2,123 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 1.08 1.26 1.19 0.03 0 1 9.0 Put 1.48 1.60 1.55 0.03 0 417 10.0 Put 1.89 2.02 2.35 0.41 0 256 11.0 Put 2.37 2.51 2.48 0.06 1 27 12.0 Put 2.90 3.05 2.95 -0.01 0 29 13.0 Put 3.45 3.65 4.20 0.65 0 81 14.0 Put 4.10 4.30 4.35 0.17 0 4 15.0 Put 4.75 4.95 4.90 0.03 0 35 16.0 Put 5.45 5.70 6.05 0.47 0 8 17.0 Put 6.20 6.45 6.55 0.21 0 1 18.0 Put 7.00 7.25 7.30 0.19 0 32 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 357 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.95 5.20 5.05 -0.06 0 1,612 10.0 Call 4.40 4.65 0.00 0.00 0 0 11.0 Call 3.95 4.20 0.00 0.00 0 0 12.0 Call 3.50 3.80 3.75 0.06 3 0 13.0 Call 3.15 3.40 0.00 0.00 0 0 14.0 Call 2.86 3.05 0.00 0.00 0 0 15.0 Call 2.50 2.80 2.71 0.01 0 1 16.0 Call 2.23 2.52 0.00 0.00 0 0 17.0 Call 1.95 2.36 0.00 0.00 0 0 18.0 Call 1.55 2.20 1.86 -0.01 0 1 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.84 2.03 2.01 0.09 0 64 10.0 Put 2.29 2.48 2.61 0.24 0 1 11.0 Put 2.79 3.05 3.15 0.28 0 1 12.0 Put 3.30 3.55 3.56 0.14 0 1 13.0 Put 3.95 4.15 0.00 0.00 0 0 14.0 Put 4.60 4.80 0.00 0.00 0 0 15.0 Put 5.25 5.45 0.00 0.00 0 0 16.0 Put 5.95 6.20 0.00 0.00 0 0 17.0 Put 6.60 7.05 0.00 0.00 0 0 18.0 Put 7.35 7.80 7.70 0.24 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 469 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.20 11.60 12.00 0.59 0 14 2.0 Call 10.25 10.60 10.45 0.03 0 16 3.0 Call 9.30 9.65 8.85 -0.65 0 39 4.0 Call 8.45 8.80 8.28 -0.40 0 4 5.0 Call 7.70 8.05 7.90 0.01 0 90 6.0 Call 7.00 7.35 7.15 -0.08 0 1,426 7.0 Call 6.35 6.75 6.55 -0.05 12 822 8.0 Call 5.80 6.15 5.70 -0.34 0 472 9.0 Call 5.25 5.65 5.30 -0.19 0 342 10.0 Call 4.80 5.15 4.90 -0.13 0 791 11.0 Call 4.35 4.60 4.50 -0.07 6 3,064 12.0 Call 4.00 4.30 4.10 -0.12 135 5,816 13.0 Call 3.60 3.95 3.80 -0.06 2 5,948 14.0 Call 3.30 3.65 3.45 -0.06 2 4,458 15.0 Call 3.00 3.30 3.10 -0.16 4 6,895 16.0 Call 2.73 3.95 2.73 -0.32 1 483 17.0 Call 2.50 3.05 2.84 -0.01 2 267 18.0 Call 2.28 2.74 2.50 -0.14 3 364 19.0 Call 2.10 3.30 2.30 -0.14 0 531 20.0 Call 1.95 2.45 2.23 -0.07 1 4,744 21.0 Call 1.77 2.95 1.91 -0.26 0 287 22.0 Call 1.64 2.76 1.59 -0.44 0 268 23.0 Call 1.51 2.64 1.56 -0.34 0 318 24.0 Call 1.40 2.03 1.85 0.08 0 417 25.0 Call 1.37 1.71 1.60 -0.03 3 2,890 26.0 Call 1.21 1.72 1.45 -0.11 0 678 27.0 Call 1.13 1.96 1.29 -0.19 0 465 28.0 Call 1.15 2.09 1.21 -0.20 0 360 29.0 Call 0.99 1.77 1.15 -0.19 0 496 30.0 Call 0.99 1.50 1.28 0.01 20 2,095 31.0 Call 0.88 1.85 1.02 -0.18 0 297 32.0 Call 0.83 1.35 1.00 -0.12 0 225 33.0 Call 0.41 2.10 0.98 -0.07 0 237 34.0 Call 0.50 1.33 1.00 0.02 0 398 35.0 Call 0.65 0.99 0.85 -0.06 0 2,156 36.0 Call 0.01 1.71 0.98 0.09 0 212 37.0 Call 0.70 1.23 0.77 -0.10 0 96 38.0 Call 0.32 1.00 0.70 -0.15 0 704 39.0 Call 0.59 1.30 0.74 -0.10 0 192 40.0 Call 0.61 0.94 0.80 -0.02 20 3,643 41.0 Call 0.28 1.54 0.18 -0.62 0 49 42.0 Call 0.51 1.50 0.74 -0.04 0 371 43.0 Call 0.48 1.50 0.64 -0.12 0 514 44.0 Call 0.24 1.45 0.65 -0.10 0 120 45.0 Call 0.45 0.69 0.60 -0.13 1 1,708 46.0 Call 0.23 1.45 0.62 -0.09 0 52 47.0 Call 0.22 1.44 0.63 -0.06 0 28 48.0 Call 0.06 1.43 0.57 -0.10 0 37 49.0 Call 0.20 1.42 0.61 -0.05 0 17 50.0 Call 0.31 0.86 0.42 -0.22 0 1,852 51.0 Call 0.18 1.40 0.52 -0.10 0 50 52.0 Call 0.18 1.39 0.48 -0.12 0 35 53.0 Call 0.17 1.38 0.49 -0.10 0 8 54.0 Call 0.04 1.38 0.48 -0.09 0 15 55.0 Call 0.09 0.84 0.47 -0.08 0 1,318 56.0 Call 0.15 1.15 0.48 -0.05 0 61 57.0 Call 0.15 1.15 0.58 0.07 0 9 58.0 Call 0.14 1.14 0.52 0.02 0 40 59.0 Call 0.14 1.13 0.56 0.08 0 26 60.0 Call 0.32 0.40 0.41 -0.05 0 783 61.0 Call 0.13 1.13 0.50 0.06 0 16 62.0 Call 0.22 1.04 0.50 0.08 0 223 63.0 Call 0.12 0.40 0.37 -0.04 1 561 64.0 Call 0.12 0.68 0.35 -0.04 0 74 65.0 Call 0.35 0.40 0.36 -0.01 0 9,693 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.10 0.01 0 507 2.0 Put 0.11 0.25 0.21 0.03 2 875 3.0 Put 0.29 0.38 0.38 0.06 1 471 4.0 Put 0.51 0.61 0.54 0.00 0 121 5.0 Put 0.75 0.87 0.80 0.04 4 390 6.0 Put 1.03 1.17 1.20 0.10 0 103 7.0 Put 1.37 1.55 1.57 0.12 0 99 8.0 Put 1.78 1.96 1.85 -0.02 0 2,130 9.0 Put 2.22 2.42 2.25 -0.05 0 203 10.0 Put 2.71 2.97 2.80 -0.01 203 743 11.0 Put 3.20 3.50 3.62 0.29 0 351 12.0 Put 3.80 4.05 3.95 0.01 6 375 13.0 Put 4.40 4.65 5.07 0.52 0 154 14.0 Put 5.05 5.40 5.60 0.43 0 332 15.0 Put 5.75 6.05 5.89 0.00 1 673 16.0 Put 6.40 7.60 6.60 -0.05 0 251 17.0 Put 7.10 8.35 7.50 0.09 0 115 18.0 Put 7.85 9.10 8.30 0.12 0 212 19.0 Put 8.65 9.10 9.09 0.15 0 121 20.0 Put 9.45 10.70 9.50 -0.28 1 295 21.0 Put 10.25 11.55 11.18 0.56 0 256 22.0 Put 11.10 12.35 11.80 0.34 0 159 23.0 Put 11.95 13.20 12.95 0.65 0 93 24.0 Put 12.85 14.05 12.80 -0.34 1 117 25.0 Put 13.70 14.90 14.29 0.30 0 1,666 26.0 Put 14.60 15.80 15.36 0.47 0 177 27.0 Put 15.50 16.65 15.60 -0.20 0 337 28.0 Put 16.40 17.55 17.55 0.84 0 138 29.0 Put 17.30 18.45 17.53 -0.09 0 97 30.0 Put 17.85 19.35 18.69 0.16 0 185 31.0 Put 19.05 20.30 18.89 -0.55 0 7 32.0 Put 19.95 21.15 20.25 -0.11 0 166 33.0 Put 20.10 22.30 21.28 0.00 0 9 34.0 Put 21.05 23.20 21.61 -0.59 0 11 35.0 Put 22.00 24.15 23.05 -0.07 0 118 36.0 Put 23.00 25.10 24.88 0.79 0 54 37.0 Put 23.95 26.05 23.59 -1.47 0 12 38.0 Put 24.95 27.00 26.31 0.28 0 56 39.0 Put 25.90 27.95 26.50 -0.50 0 35 40.0 Put 26.90 28.90 28.02 0.04 0 1,017 41.0 Put 27.85 29.85 29.70 0.75 0 23 42.0 Put 28.85 30.80 28.24 -1.68 0 242 43.0 Put 29.85 31.80 30.00 -0.90 0 38 44.0 Put 30.85 32.75 24.79 -7.09 0 40 45.0 Put 31.85 33.70 33.56 0.71 0 21 46.0 Put 32.85 34.65 32.28 -1.55 0 9 47.0 Put 33.80 35.65 33.06 -1.75 0 90 48.0 Put 34.80 36.60 34.27 -1.52 0 125 49.0 Put 35.80 37.60 33.70 -3.07 0 16 50.0 Put 36.80 38.55 38.35 0.60 0 58 51.0 Put 37.80 39.55 37.14 -1.59 0 5 52.0 Put 38.80 40.50 38.59 -1.13 0 2 53.0 Put 39.80 41.55 0.00 0.00 0 0 54.0 Put 40.75 42.50 40.68 -1.01 0 18 55.0 Put 41.70 43.55 41.32 -1.35 0 1 56.0 Put 42.70 44.50 42.03 -1.63 0 3 57.0 Put 43.65 45.55 43.50 -1.15 0 0 58.0 Put 44.60 46.60 36.59 -9.05 0 8 59.0 Put 45.60 47.60 45.60 -1.02 0 1 60.0 Put 46.55 48.65 46.24 -1.37 0 303 61.0 Put 47.55 49.65 36.45 -12.16 0 0 62.0 Put 48.50 50.70 49.56 -0.04 0 1 63.0 Put 49.50 51.90 40.30 -10.30 0 4 64.0 Put 50.35 52.90 0.00 0.00 0 0 65.0 Put 51.35 53.95 52.70 0.11 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 833 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.05 11.70 10.60 -0.85 0 2 2.0 Call 9.90 11.00 0.00 0.00 0 0 3.0 Call 8.95 10.30 9.42 -0.49 0 2 4.0 Call 8.25 9.65 8.33 -0.87 0 3 5.0 Call 7.65 8.95 9.45 0.95 0 9 6.0 Call 7.00 8.70 7.50 -0.32 0 3 7.0 Call 6.40 8.25 8.65 1.44 0 13 8.0 Call 5.85 7.50 6.85 0.24 0 104 9.0 Call 5.20 7.50 6.20 0.00 1 5 10.0 Call 5.00 7.20 5.51 -0.40 0 242 11.0 Call 4.50 6.85 5.20 -0.42 0 33 12.0 Call 5.10 6.45 5.15 -0.18 16 162 13.0 Call 3.90 5.55 5.00 -0.05 3 98 14.0 Call 3.45 6.10 4.83 0.06 5 60 15.0 Call 3.70 4.60 4.61 0.12 3 120 16.0 Call 2.91 4.50 4.10 -0.11 0 8 17.0 Call 2.73 5.45 3.50 -0.57 0 7 18.0 Call 2.55 5.25 3.70 -0.24 0 3 19.0 Call 2.42 5.10 3.55 -0.26 0 1 20.0 Call 2.28 4.95 3.50 -0.17 0 40 21.0 Call 2.15 4.80 0.00 0.00 0 0 22.0 Call 2.03 4.65 0.00 0.00 0 0 23.0 Call 2.80 4.50 2.95 -0.32 0 55 24.0 Call 2.11 4.35 0.00 0.00 0 0 25.0 Call 2.62 3.40 2.87 -0.14 2 597 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.89 0.00 0.00 0 0 2.0 Put 0.05 0.50 0.50 -0.08 0 1 3.0 Put 0.25 0.87 0.00 0.00 0 0 4.0 Put 0.01 1.37 0.00 0.00 0 0 5.0 Put 0.89 1.44 0.00 0.00 0 0 6.0 Put 0.85 2.32 0.00 0.00 0 0 7.0 Put 1.19 2.42 0.00 0.00 0 0 8.0 Put 1.58 3.05 0.00 0.00 0 0 9.0 Put 2.39 3.30 2.70 -0.28 0 1 10.0 Put 2.68 4.60 3.84 0.20 0 6 11.0 Put 3.30 5.20 4.42 0.11 0 0 12.0 Put 4.15 5.85 4.80 -0.17 0 82 13.0 Put 4.55 6.50 6.13 0.50 0 3 14.0 Put 5.05 7.25 5.95 -0.35 0 1 15.0 Put 5.70 8.00 7.20 0.23 0 8 16.0 Put 6.40 8.70 0.00 0.00 0 0 17.0 Put 7.15 9.50 7.77 -0.68 0 5 18.0 Put 7.90 10.25 0.00 0.00 0 0 19.0 Put 8.70 11.05 0.00 0.00 0 0 20.0 Put 9.50 11.85 10.40 -0.51 0 1 21.0 Put 10.30 12.65 11.73 0.00 0 13 22.0 Put 11.10 13.50 0.00 0.00 0 0 23.0 Put 11.95 14.35 13.15 -0.23 0 26 24.0 Put 12.85 15.05 14.00 -0.20 0 212 25.0 Put 13.60 16.05 14.90 -0.13 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 10, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.91 11.95 11.96 0.00 0.00 4000X6200 0.00 0.00 170 Mon Oct 10 2022 4:19:17 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 14 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.05 7.42 0.46 0 0 6.0 Call 5.85 6.05 0.00 0.00 0 0 6.5 Call 5.40 5.55 0.00 0.00 0 0 7.0 Call 4.85 5.05 0.00 0.00 0 0 7.5 Call 4.30 4.65 0.00 0.00 0 0 8.0 Call 3.90 4.05 0.00 0.00 0 0 8.5 Call 3.40 3.55 0.00 0.00 0 0 9.0 Call 2.79 3.05 0.00 0.00 0 0 9.5 Call 2.46 2.55 2.50 0.00 26 19 10.0 Call 1.94 2.07 2.00 -0.02 80 8 10.5 Call 1.51 1.60 1.54 -0.02 12 7 11.0 Call 1.10 1.16 1.14 0.02 317 51 11.5 Call 0.70 0.75 0.69 -0.03 512 304 12.0 Call 0.39 0.41 0.40 0.00 5,268 2,730 12.5 Call 0.19 0.22 0.19 -0.01 1,792 3,321 13.0 Call 0.08 0.10 0.08 -0.01 519 1,824 13.5 Call 0.03 0.05 0.05 0.01 292 910 14.0 Call 0.02 0.03 0.02 0.00 63 964 14.5 Call 0.00 0.03 0.03 0.02 65 724 15.0 Call 0.00 0.03 0.03 0.03 0 405 15.5 Call 0.00 0.02 0.03 0.03 0 50 16.0 Call 0.00 0.02 0.02 0.02 0 281 16.5 Call 0.00 0.02 0.02 0.02 0 39 17.0 Call 0.00 0.03 0.02 0.02 0 6 17.5 Call 0.00 0.03 0.02 0.02 0 35 18.0 Call 0.00 0.03 0.02 0.02 0 9 19.0 Call 0.00 0.03 0.02 0.02 0 7 20.0 Call 0.00 0.03 0.02 0.02 0 1 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.02 0.02 0 1 23.0 Call 0.00 0.03 0.02 0.02 0 1 24.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.01 0.01 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.03 0.03 0 3 7.5 Put 0.00 0.02 0.03 0.03 0 90 8.0 Put 0.01 0.03 0.03 0.02 0 88 8.5 Put 0.01 0.02 0.02 0.00 10 33 9.0 Put 0.02 0.04 0.03 0.00 156 971 9.5 Put 0.04 0.05 0.05 0.00 319 1,280 10.0 Put 0.06 0.07 0.07 0.00 2,813 1,916 10.5 Put 0.09 0.11 0.10 0.00 2,715 2,518 11.0 Put 0.15 0.17 0.17 0.01 5,244 5,459 11.5 Put 0.25 0.27 0.27 0.01 8,293 2,945 12.0 Put 0.43 0.46 0.44 0.00 2,815 7,283 12.5 Put 0.72 0.76 0.73 -0.01 1,580 2,532 13.0 Put 1.08 1.17 1.14 0.01 117 547 13.5 Put 1.46 1.68 1.45 -0.13 2 489 14.0 Put 1.89 2.20 2.06 0.00 9 65 14.5 Put 2.08 3.00 2.58 0.03 2 10 15.0 Put 3.00 3.15 3.07 0.03 223 27 15.5 Put 3.50 3.65 3.56 0.02 113 0 16.0 Put 3.95 4.10 3.98 -0.06 1 2 16.5 Put 4.45 4.65 0.00 0.00 0 0 17.0 Put 4.95 5.10 5.06 0.02 1 18 17.5 Put 5.45 5.65 5.86 0.32 0 0 18.0 Put 5.95 6.15 6.06 0.02 2 8 19.0 Put 6.95 7.15 6.30 -0.74 0 0 20.0 Put 7.95 8.15 7.93 -0.11 3 1 21.0 Put 8.95 9.15 9.06 0.02 1 0 22.0 Put 9.90 10.15 0.00 0.00 0 0 23.0 Put 10.95 11.15 11.70 0.66 0 2 24.0 Put 11.90 12.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 11 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 11.15 0.00 0.00 0 0 2.0 Call 9.90 10.05 0.00 0.00 0 0 3.0 Call 8.85 9.10 0.00 0.00 0 0 4.0 Call 7.80 8.15 8.38 0.42 0 2 5.0 Call 6.85 7.10 0.00 0.00 0 0 6.0 Call 5.85 6.10 0.00 0.00 0 0 6.5 Call 5.35 5.75 0.00 0.00 0 0 7.0 Call 4.90 5.05 5.45 0.48 0 0 7.5 Call 4.35 4.60 0.00 0.00 0 0 8.0 Call 3.90 4.10 4.45 0.46 0 273 8.5 Call 3.35 3.70 3.30 -0.20 0 1 9.0 Call 2.87 3.20 3.45 0.44 0 13 9.5 Call 2.10 2.94 2.44 -0.10 0 6 10.0 Call 2.05 2.13 2.06 -0.02 1 73 10.5 Call 1.61 1.67 1.72 0.07 1 51 11.0 Call 1.22 1.26 1.21 -0.03 11 625 11.5 Call 0.87 0.89 0.85 -0.03 15 747 12.0 Call 0.57 0.59 0.57 -0.01 1,022 2,451 12.5 Call 0.35 0.37 0.34 -0.02 448 1,567 13.0 Call 0.20 0.23 0.21 0.00 869 3,011 13.5 Call 0.12 0.14 0.12 -0.01 321 2,142 14.0 Call 0.06 0.08 0.08 0.01 123 2,692 14.5 Call 0.03 0.05 0.05 0.01 24 578 15.0 Call 0.01 0.04 0.03 0.00 227 4,631 15.5 Call 0.01 0.03 0.02 0.00 1 791 16.0 Call 0.01 0.03 0.03 0.01 1 1,724 16.5 Call 0.00 0.03 0.04 0.02 0 134 17.0 Call 0.00 0.01 0.01 -0.01 12 643 17.5 Call 0.00 0.03 0.05 0.03 0 4 18.0 Call 0.00 0.03 0.01 -0.01 10 530 19.0 Call 0.00 0.01 0.01 -0.01 2 160 20.0 Call 0.00 0.02 0.02 0.01 0 733 21.0 Call 0.00 0.03 0.01 0.00 0 77 22.0 Call 0.00 0.03 0.01 0.00 0 140 23.0 Call 0.00 0.03 0.02 0.01 0 7 24.0 Call 0.00 0.03 0.02 0.01 0 7 25.0 Call 0.00 0.03 0.02 0.01 0 12 26.0 Call 0.00 0.03 0.02 0.02 0 29 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.02 0.02 0 14 5.0 Put 0.00 0.03 0.01 0.01 0 349 6.0 Put 0.00 0.03 0.02 0.02 0 745 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.01 0.03 0.01 0.00 0 583 7.5 Put 0.01 0.03 0.01 -0.01 0 555 8.0 Put 0.02 0.04 0.03 0.00 52 1,669 8.5 Put 0.03 0.05 0.03 -0.01 54 552 9.0 Put 0.05 0.06 0.05 0.00 314 5,231 9.5 Put 0.08 0.09 0.08 0.00 5 2,098 10.0 Put 0.12 0.13 0.13 0.00 2,272 11,285 10.5 Put 0.18 0.20 0.20 0.01 1,783 4,612 11.0 Put 0.27 0.29 0.29 0.01 3,343 6,994 11.5 Put 0.41 0.43 0.43 0.01 1,811 4,688 12.0 Put 0.61 0.64 0.62 0.00 3,528 10,535 12.5 Put 0.89 0.92 0.92 0.02 812 978 13.0 Put 1.24 1.27 1.28 0.02 238 11,121 13.5 Put 1.64 1.71 1.70 0.03 25 80 14.0 Put 2.09 2.15 2.14 0.03 43 1,003 14.5 Put 2.13 3.10 2.62 0.04 4 40 15.0 Put 2.95 3.25 3.09 0.03 2 305 15.5 Put 3.35 3.75 3.95 0.39 0 1 16.0 Put 3.95 4.15 3.97 -0.09 3 29 16.5 Put 4.45 4.65 4.88 0.32 0 1 17.0 Put 4.85 5.25 4.80 -0.26 0 141 17.5 Put 5.45 5.70 5.70 0.14 0 20 18.0 Put 5.90 6.20 6.22 0.17 0 18 19.0 Put 6.85 7.20 6.57 -0.48 0 10 20.0 Put 7.90 8.20 8.07 0.02 5 89 21.0 Put 8.95 9.15 8.68 -0.37 0 7 22.0 Put 9.95 10.15 9.57 -0.48 0 19 23.0 Put 10.95 11.10 10.58 -0.47 0 11 24.0 Put 11.90 12.15 11.75 -0.29 0 5 25.0 Put 12.95 13.10 13.38 0.34 0 26 26.0 Put 13.95 14.10 14.28 0.24 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.05 0.00 0.00 0 0 6.0 Call 0.00 0.00 0.00 0.00 0 0 6.5 Call 5.35 5.60 0.00 0.00 0 0 7.0 Call 4.85 5.10 0.00 0.00 0 0 7.5 Call 4.35 4.60 0.00 0.00 0 0 8.0 Call 3.90 4.10 3.92 -0.08 0 1 8.5 Call 3.40 3.65 0.00 0.00 0 0 9.0 Call 2.97 3.15 2.74 -0.30 0 2 9.5 Call 2.51 2.64 3.25 0.67 0 1 10.0 Call 2.07 2.21 2.23 0.09 2 0 10.5 Call 1.69 1.75 1.61 -0.12 0 3 11.0 Call 1.32 1.37 1.38 0.04 16 2 11.5 Call 0.98 1.03 1.00 0.00 138 306 12.0 Call 0.70 0.74 0.69 -0.03 152 794 12.5 Call 0.48 0.52 0.48 -0.02 28 1,041 13.0 Call 0.31 0.35 0.34 0.01 37 262 13.5 Call 0.21 0.23 0.22 0.00 47 294 14.0 Call 0.13 0.15 0.13 -0.01 14 362 14.5 Call 0.09 0.10 0.10 0.00 2 210 15.0 Call 0.05 0.08 0.08 0.01 501 732 15.5 Call 0.03 0.05 0.11 0.07 0 26 16.0 Call 0.02 0.04 0.03 0.00 2,005 2,238 16.5 Call 0.01 0.04 0.05 0.02 0 18 17.0 Call 0.01 0.04 0.05 0.03 0 15 17.5 Call 0.00 0.03 0.04 0.02 0 96 18.0 Call 0.02 0.03 0.04 0.02 0 11 19.0 Call 0.02 0.03 0.02 0.00 0 55 20.0 Call 0.00 0.03 0.03 0.01 0 111 21.0 Call 0.00 0.04 0.02 0.00 0 1 22.0 Call 0.00 0.03 0.03 0.01 0 1 23.0 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.03 0 4 6.0 Put 0.00 0.00 0.00 0.00 0 0 6.5 Put 0.00 0.04 0.00 0.00 0 0 7.0 Put 0.02 0.04 0.11 0.08 0 30 7.5 Put 0.03 0.05 0.11 0.07 0 397 8.0 Put 0.05 0.06 0.06 0.00 1 740 8.5 Put 0.06 0.09 0.09 0.01 5 11 9.0 Put 0.09 0.11 0.07 -0.03 0 176 9.5 Put 0.13 0.15 0.15 0.01 0 84 10.0 Put 0.18 0.21 0.21 0.01 340 1,185 10.5 Put 0.27 0.30 0.27 -0.01 714 288 11.0 Put 0.38 0.42 0.39 -0.01 618 2,135 11.5 Put 0.54 0.58 0.55 -0.01 743 892 12.0 Put 0.77 0.80 0.79 0.01 940 1,689 12.5 Put 1.03 1.07 1.07 0.01 14 935 13.0 Put 1.36 1.42 1.41 0.02 48 589 13.5 Put 1.73 1.80 1.78 0.00 50 12 14.0 Put 2.16 2.25 2.13 -0.07 75 126 14.5 Put 2.58 2.73 2.36 -0.29 0 58 15.0 Put 2.94 3.25 3.18 0.06 0 48 15.5 Put 3.45 3.75 3.30 -0.30 0 4 16.0 Put 3.85 4.25 3.66 -0.42 0 23 16.5 Put 4.45 4.65 4.80 0.22 0 1 17.0 Put 4.95 5.15 5.00 -0.08 1 4 17.5 Put 5.40 5.70 5.83 0.25 0 11 18.0 Put 5.95 6.20 6.61 0.54 0 1 19.0 Put 6.95 7.15 7.16 0.09 0 1 20.0 Put 7.95 8.20 7.74 -0.33 0 5 21.0 Put 8.95 9.20 8.60 -0.47 0 1 22.0 Put 9.95 10.15 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.80 7.15 0.00 0.00 0 0 6.5 Call 5.35 5.60 0.00 0.00 0 0 7.0 Call 4.90 5.10 0.00 0.00 0 0 7.5 Call 4.35 4.65 0.00 0.00 0 0 8.0 Call 3.90 4.15 4.40 0.38 0 5 8.5 Call 3.45 3.75 0.00 0.00 0 0 9.0 Call 2.95 3.25 0.00 0.00 0 0 9.5 Call 2.57 2.73 0.00 0.00 0 0 10.0 Call 2.15 2.30 2.07 -0.14 0 1 10.5 Call 1.78 1.84 1.77 -0.04 8 2 11.0 Call 1.42 1.48 1.77 0.33 0 11 11.5 Call 1.10 1.14 1.37 0.25 0 76 12.0 Call 0.83 0.86 0.85 0.00 238 1,338 12.5 Call 0.60 0.64 0.61 -0.01 24 166 13.0 Call 0.42 0.46 0.44 0.00 15 1,116 13.5 Call 0.30 0.33 0.32 0.00 7 21 14.0 Call 0.21 0.23 0.23 0.01 8 49 14.5 Call 0.14 0.17 0.30 0.14 0 50 15.0 Call 0.10 0.12 0.12 0.01 1 20 15.5 Call 0.07 0.09 0.15 0.07 0 5 16.0 Call 0.05 0.07 0.11 0.05 0 13 16.5 Call 0.03 0.06 0.00 0.00 0 0 17.0 Call 0.03 0.06 0.09 0.06 0 1 17.5 Call 0.01 0.08 0.00 0.00 0 0 18.0 Call 0.01 0.10 0.00 0.00 0 0 19.0 Call 0.00 0.10 0.00 0.00 0 0 20.0 Call 0.00 0.09 0.00 0.00 0 0 21.0 Call 0.00 0.09 0.02 0.02 0 1 22.0 Call 0.00 0.09 0.02 0.02 0 14 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.00 0.00 0 0 6.5 Put 0.01 0.11 0.00 0.00 0 0 7.0 Put 0.03 0.08 0.10 0.04 0 2 7.5 Put 0.02 0.14 0.06 -0.01 0 0 8.0 Put 0.06 0.10 0.10 0.02 0 187 8.5 Put 0.09 0.13 0.11 0.00 1 53 9.0 Put 0.13 0.16 0.13 -0.01 200 214 9.5 Put 0.19 0.21 0.20 0.00 60 757 10.0 Put 0.26 0.29 0.27 0.00 237 3,554 10.5 Put 0.36 0.40 0.37 -0.01 2 42 11.0 Put 0.49 0.53 0.53 0.02 61 196 11.5 Put 0.67 0.71 0.70 0.01 7 150 12.0 Put 0.89 0.93 0.93 0.02 423 353 12.5 Put 1.16 1.20 1.16 -0.03 219 713 13.0 Put 1.47 1.53 1.53 0.02 35 73 13.5 Put 1.85 1.91 1.91 0.03 2 22 14.0 Put 2.25 2.31 1.97 -0.31 0 9 14.5 Put 2.68 2.80 0.00 0.00 0 0 15.0 Put 3.10 3.25 3.40 0.23 0 2 15.5 Put 3.50 3.80 0.00 0.00 0 0 16.0 Put 4.00 4.25 3.65 -0.47 0 22 16.5 Put 4.45 4.70 4.10 -0.50 0 25 17.0 Put 4.95 5.20 5.10 0.01 8 0 17.5 Put 5.45 5.70 6.08 0.50 0 6 18.0 Put 5.90 6.25 5.91 -0.16 0 2 19.0 Put 6.95 7.20 0.00 0.00 0 0 20.0 Put 7.95 8.20 8.09 0.04 0 4 21.0 Put 8.95 9.20 0.00 0.00 0 0 22.0 Put 9.90 10.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.10 0.00 0.00 0 0 6.5 Call 5.35 5.65 0.00 0.00 0 0 7.0 Call 4.85 5.20 0.00 0.00 0 0 7.5 Call 4.40 4.65 0.00 0.00 0 0 8.0 Call 3.90 4.25 0.00 0.00 0 0 8.5 Call 3.45 3.70 0.00 0.00 0 0 9.0 Call 3.05 3.25 0.00 0.00 0 0 9.5 Call 2.62 2.77 0.00 0.00 0 0 10.0 Call 2.22 2.35 0.00 0.00 0 0 10.5 Call 1.86 1.93 0.00 0.00 0 0 11.0 Call 1.51 1.57 1.91 0.37 0 7 11.5 Call 1.19 1.25 1.29 0.07 20 20 12.0 Call 0.93 0.97 0.95 0.00 10 6 12.5 Call 0.71 0.74 0.70 -0.03 29 40 13.0 Call 0.52 0.56 0.53 -0.01 1 2 13.5 Call 0.38 0.42 0.40 0.00 2 8 14.0 Call 0.28 0.32 0.27 -0.03 4 40 14.5 Call 0.20 0.24 0.38 0.16 0 2 15.0 Call 0.15 0.18 0.25 0.09 0 17 15.5 Call 0.11 0.14 0.21 0.09 0 2 16.0 Call 0.08 0.11 0.12 0.03 0 6 16.5 Call 0.06 0.09 0.15 0.08 0 1 17.0 Call 0.05 0.08 0.10 0.03 0 7 17.5 Call 0.04 0.08 0.00 0.00 0 0 18.0 Call 0.03 0.20 0.00 0.00 0 0 19.0 Call 0.00 0.19 0.00 0.00 0 0 20.0 Call 0.00 0.19 0.00 0.00 0 0 21.0 Call 0.00 0.19 0.00 0.00 0 0 22.0 Call 0.00 0.18 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.17 0.00 0.00 0 0 6.5 Put 0.01 0.21 0.00 0.00 0 0 7.0 Put 0.02 0.09 0.04 -0.04 0 13 7.5 Put 0.08 0.16 0.08 -0.02 0 3 8.0 Put 0.10 0.14 0.00 0.00 0 0 8.5 Put 0.13 0.17 0.20 0.05 0 28 9.0 Put 0.18 0.22 0.25 0.05 0 3 9.5 Put 0.25 0.28 0.25 -0.01 16 7 10.0 Put 0.33 0.37 0.34 -0.01 60 7 10.5 Put 0.45 0.49 0.44 -0.03 1 240 11.0 Put 0.59 0.63 0.59 -0.02 6 265 11.5 Put 0.77 0.82 0.81 0.01 13 75 12.0 Put 1.00 1.04 1.02 0.00 65 179 12.5 Put 1.27 1.32 1.33 0.03 4 16 13.0 Put 1.58 1.64 1.57 -0.04 12 24 13.5 Put 1.94 2.00 1.98 0.01 10 25 14.0 Put 2.31 2.41 2.64 0.27 0 1 14.5 Put 2.72 2.87 2.80 0.01 2 5 15.0 Put 3.15 3.30 0.00 0.00 0 0 15.5 Put 3.65 3.80 0.00 0.00 0 0 16.0 Put 4.05 4.25 4.20 0.04 2 0 16.5 Put 4.45 4.80 0.00 0.00 0 0 17.0 Put 5.00 5.25 0.00 0.00 0 0 17.5 Put 5.45 5.75 0.00 0.00 0 0 18.0 Put 5.95 6.25 0.00 0.00 0 0 19.0 Put 6.95 7.20 0.00 0.00 0 0 20.0 Put 7.95 8.20 0.00 0.00 0 0 21.0 Put 8.95 9.20 0.00 0.00 0 0 22.0 Put 9.90 10.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 39 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 11.20 0.00 0.00 0 0 2.0 Call 9.85 10.10 0.00 0.00 0 0 3.0 Call 8.85 9.10 9.30 0.34 0 0 4.0 Call 7.85 8.15 0.00 0.00 0 0 5.0 Call 6.80 7.15 0.00 0.00 0 0 6.0 Call 5.80 6.15 5.75 -0.23 0 0 7.0 Call 4.85 5.15 4.66 -0.36 0 1 8.0 Call 3.90 4.30 4.51 0.44 0 12 9.0 Call 3.10 3.20 3.65 0.48 0 24 10.0 Call 2.32 2.37 2.30 -0.04 4 108 11.0 Call 1.60 1.65 1.61 -0.02 10 313 12.0 Call 1.03 1.06 1.05 0.00 4,605 7,725 13.0 Call 0.62 0.66 0.63 -0.01 486 4,647 14.0 Call 0.36 0.39 0.37 0.00 223 1,600 15.0 Call 0.21 0.23 0.23 0.01 323 1,794 16.0 Call 0.12 0.14 0.12 -0.01 58 1,466 17.0 Call 0.07 0.09 0.09 0.01 51 1,708 18.0 Call 0.05 0.06 0.06 0.00 50 942 19.0 Call 0.03 0.06 0.07 0.03 0 64 20.0 Call 0.02 0.04 0.05 0.02 0 1,024 21.0 Call 0.01 0.03 0.03 0.01 3 7 22.0 Call 0.01 0.03 0.04 0.03 0 12 23.0 Call 0.01 0.03 0.03 0.02 0 43 24.0 Call 0.00 0.03 0.03 0.03 0 1 25.0 Call 0.00 0.04 0.02 0.02 0 6 26.0 Call 0.00 0.04 0.02 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.03 0.01 0 7 4.0 Put 0.00 0.04 0.04 0.01 0 144 5.0 Put 0.01 0.07 0.04 0.00 0 79 6.0 Put 0.03 0.07 0.05 0.00 55 253 7.0 Put 0.08 0.10 0.09 0.00 3 1,289 8.0 Put 0.14 0.16 0.15 0.00 304 1,729 9.0 Put 0.24 0.25 0.25 0.00 1,490 1,761 10.0 Put 0.41 0.42 0.42 0.00 730 6,569 11.0 Put 0.70 0.72 0.72 0.01 90 3,096 12.0 Put 1.11 1.14 1.14 0.02 271 2,861 13.0 Put 1.70 1.72 1.70 -0.01 158 1,313 14.0 Put 2.42 2.48 2.46 0.01 28 1,714 15.0 Put 3.25 3.35 3.31 0.02 12 1,660 16.0 Put 4.15 4.25 4.12 -0.07 1 36 17.0 Put 4.95 5.30 5.06 -0.08 1 49 18.0 Put 6.00 6.20 5.88 -0.23 0 28 19.0 Put 6.95 7.20 6.60 -0.50 0 23 20.0 Put 7.95 8.20 8.10 0.02 4 36 21.0 Put 8.85 9.25 8.71 -0.36 0 6 22.0 Put 9.85 10.25 9.53 -0.53 0 5 23.0 Put 10.85 11.20 10.95 -0.10 0 2 24.0 Put 11.90 12.15 11.77 -0.28 0 7 25.0 Put 12.55 13.55 12.64 -0.40 0 29 26.0 Put 13.90 14.20 14.30 0.26 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.10 0.00 0.00 0 0 6.5 Call 5.40 5.65 0.00 0.00 0 0 7.0 Call 4.90 5.15 0.00 0.00 0 0 7.5 Call 4.40 4.75 0.00 0.00 0 0 8.0 Call 3.95 4.25 0.00 0.00 0 0 8.5 Call 3.60 3.80 0.00 0.00 0 0 9.0 Call 3.15 3.25 0.00 0.00 0 0 9.5 Call 2.73 2.90 0.00 0.00 0 0 10.0 Call 2.37 2.44 0.00 0.00 0 0 10.5 Call 2.01 2.07 0.00 0.00 0 0 11.0 Call 1.67 1.73 0.00 0.00 0 0 11.5 Call 1.37 1.43 0.00 0.00 0 0 12.0 Call 1.14 1.16 0.00 0.00 0 0 12.5 Call 0.88 0.93 0.00 0.00 0 0 13.0 Call 0.70 0.75 0.00 0.00 0 0 13.5 Call 0.53 0.59 0.00 0.00 0 0 14.0 Call 0.42 0.47 0.00 0.00 0 0 14.5 Call 0.32 0.38 0.00 0.00 0 0 15.0 Call 0.25 0.29 0.26 -0.01 1 0 15.5 Call 0.19 0.23 0.00 0.00 0 0 16.0 Call 0.15 0.18 0.00 0.00 0 0 16.5 Call 0.12 0.16 0.21 0.07 0 1 17.0 Call 0.09 0.14 0.00 0.00 0 0 17.5 Call 0.07 0.11 0.00 0.00 0 0 18.0 Call 0.05 0.09 0.00 0.00 0 0 19.0 Call 0.03 0.13 0.00 0.00 0 0 20.0 Call 0.01 0.21 0.00 0.00 0 0 21.0 Call 0.00 0.19 0.00 0.00 0 0 22.0 Call 0.00 0.18 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.20 0.00 0.00 0 0 6.5 Put 0.05 0.24 0.00 0.00 0 0 7.0 Put 0.09 0.13 0.00 0.00 0 0 7.5 Put 0.12 0.15 0.00 0.00 0 0 8.0 Put 0.16 0.20 0.00 0.00 0 0 8.5 Put 0.21 0.25 0.00 0.00 0 0 9.0 Put 0.27 0.32 0.27 -0.03 0 1 9.5 Put 0.36 0.40 0.00 0.00 0 0 10.0 Put 0.47 0.51 0.47 -0.02 3 2 10.5 Put 0.60 0.65 0.00 0.00 0 0 11.0 Put 0.77 0.81 0.00 0.00 0 0 11.5 Put 0.96 1.02 0.98 -0.01 1 0 12.0 Put 1.17 1.24 1.24 0.02 3 10 12.5 Put 1.46 1.52 1.41 -0.06 0 14 13.0 Put 1.77 1.83 0.00 0.00 0 0 13.5 Put 2.11 2.17 0.00 0.00 0 0 14.0 Put 2.46 2.56 0.00 0.00 0 0 14.5 Put 2.86 2.97 0.00 0.00 0 0 15.0 Put 3.25 3.45 0.00 0.00 0 0 15.5 Put 3.65 3.90 0.00 0.00 0 0 16.0 Put 4.15 4.30 0.00 0.00 0 0 16.5 Put 4.60 4.80 0.00 0.00 0 0 17.0 Put 5.05 5.30 0.00 0.00 0 0 17.5 Put 5.50 5.75 0.00 0.00 0 0 18.0 Put 6.00 6.25 0.00 0.00 0 0 19.0 Put 6.95 7.25 0.00 0.00 0 0 20.0 Put 7.90 8.25 0.00 0.00 0 0 21.0 Put 8.95 9.25 0.00 0.00 0 0 22.0 Put 9.90 10.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 67 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.05 18.50 7.54 0 0 2.0 Call 9.90 10.05 0.00 0.00 0 0 3.0 Call 8.90 9.05 0.00 0.00 0 0 4.0 Call 7.90 8.05 0.00 0.00 0 0 5.0 Call 6.90 7.15 7.45 0.47 0 22 6.0 Call 5.95 6.20 5.95 -0.07 0 17 7.0 Call 5.00 5.20 5.05 -0.03 0 18 8.0 Call 4.15 4.25 4.23 0.04 0 12 9.0 Call 3.30 3.40 3.64 0.29 0 69 10.0 Call 2.57 2.63 2.84 0.24 0 157 11.0 Call 1.92 1.97 1.92 -0.02 11 2,065 12.0 Call 1.37 1.43 1.39 -0.01 36 1,158 13.0 Call 0.96 1.00 0.96 -0.02 119 1,500 14.0 Call 0.66 0.70 0.75 0.07 10 1,526 15.0 Call 0.45 0.47 0.45 -0.01 805 28,356 16.0 Call 0.30 0.33 0.32 0.00 100 2,542 17.0 Call 0.21 0.23 0.22 0.00 1 1,377 18.0 Call 0.14 0.15 0.15 0.00 4 3,031 19.0 Call 0.10 0.13 0.11 0.00 17 2,350 20.0 Call 0.07 0.10 0.09 0.00 645 3,725 21.0 Call 0.06 0.08 0.12 0.05 0 846 22.0 Call 0.04 0.07 0.07 0.01 0 634 23.0 Call 0.03 0.06 0.05 0.00 5 492 24.0 Call 0.03 0.06 0.06 0.02 0 384 25.0 Call 0.03 0.04 0.06 0.02 0 878 26.0 Call 0.02 0.05 0.05 0.02 0 174 27.0 Call 0.02 0.04 0.06 0.03 0 453 28.0 Call 0.01 0.04 0.05 0.02 0 548 29.0 Call 0.02 0.04 0.05 0.02 0 323 30.0 Call 0.01 0.03 0.05 0.03 0 1,725 31.0 Call 0.01 0.03 0.02 0.00 1 608 32.0 Call 0.01 0.04 0.05 0.03 0 94 33.0 Call 0.01 0.03 0.10 0.08 0 375 34.0 Call 0.00 0.03 0.11 0.10 0 239 35.0 Call 0.00 0.03 0.03 0.02 0 860 36.0 Call 0.00 0.03 0.47 0.46 0 224 37.0 Call 0.00 0.03 0.02 0.01 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 40 2.0 Put 0.00 0.01 0.01 0.00 0 585 3.0 Put 0.00 0.04 0.05 0.03 0 135 4.0 Put 0.01 0.08 0.10 0.05 0 692 5.0 Put 0.05 0.09 0.07 0.00 210 3,084 6.0 Put 0.10 0.13 0.05 -0.06 3 3,850 7.0 Put 0.17 0.20 0.18 0.00 96 5,053 8.0 Put 0.28 0.31 0.30 0.00 447 1,689 9.0 Put 0.44 0.48 0.46 0.00 42 3,636 10.0 Put 0.69 0.72 0.72 0.01 2,573 35,681 11.0 Put 1.02 1.07 1.04 0.00 6 2,505 12.0 Put 1.50 1.52 1.52 0.02 257 3,239 13.0 Put 2.05 2.10 2.10 0.02 45 9,083 14.0 Put 2.74 2.79 2.79 0.01 46 3,153 15.0 Put 3.50 3.60 3.24 -0.31 0 1,912 16.0 Put 4.30 4.45 4.20 -0.20 0 1,120 17.0 Put 5.25 5.35 5.23 -0.07 4 639 18.0 Put 6.15 6.30 6.40 0.18 0 1,051 19.0 Put 7.05 7.25 6.73 -0.45 0 453 20.0 Put 8.00 8.25 8.05 -0.10 8 959 21.0 Put 8.90 9.30 8.75 -0.38 0 345 22.0 Put 9.95 10.20 9.63 -0.48 0 669 23.0 Put 10.90 11.25 10.98 -0.12 3 232 24.0 Put 11.95 12.15 12.03 -0.06 0 450 25.0 Put 12.95 13.25 12.75 -0.33 0 272 26.0 Put 13.95 14.15 11.56 -2.52 0 87 27.0 Put 14.90 15.15 15.27 0.20 0 85 28.0 Put 15.90 16.20 15.20 -0.87 0 71 29.0 Put 16.90 17.20 16.97 -0.09 0 135 30.0 Put 17.90 18.15 17.82 -0.24 0 23 31.0 Put 18.90 19.20 17.23 -1.82 0 108 32.0 Put 19.90 20.15 19.84 -0.21 0 88 33.0 Put 20.90 21.20 21.13 0.08 0 18 34.0 Put 21.90 22.20 22.00 -0.05 0 51 35.0 Put 22.70 23.20 23.10 0.06 1 3 36.0 Put 23.70 24.20 23.66 -0.38 0 15 37.0 Put 24.75 25.20 24.40 -0.64 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 81 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.20 6.45 -0.53 0 7 6.0 Call 5.85 6.35 0.00 0.00 0 0 7.0 Call 4.95 5.35 4.80 -0.32 0 1 8.0 Call 4.10 4.40 5.35 1.10 0 11 9.0 Call 3.35 3.50 4.50 1.06 0 62 10.0 Call 2.66 2.74 2.69 -0.02 1 36 11.0 Call 2.04 2.10 2.40 0.31 0 117 12.0 Call 1.52 1.57 1.52 -0.03 2 395 13.0 Call 1.11 1.15 1.21 0.08 11 679 14.0 Call 0.78 0.83 0.86 0.05 7 599 15.0 Call 0.56 0.60 0.56 -0.02 61 402 16.0 Call 0.39 0.44 0.42 0.00 6 323 17.0 Call 0.28 0.32 0.30 0.00 21 870 18.0 Call 0.21 0.24 0.21 -0.01 12 144 19.0 Call 0.16 0.18 0.17 0.00 100 322 20.0 Call 0.12 0.14 0.13 0.00 40 382 21.0 Call 0.09 0.12 0.14 0.04 0 302 22.0 Call 0.07 0.10 0.13 0.04 0 207 23.0 Call 0.06 0.10 0.21 0.13 0 168 24.0 Call 0.05 0.08 0.06 -0.01 76 221 25.0 Call 0.04 0.07 0.06 0.00 4 340 26.0 Call 0.03 0.07 0.06 0.01 0 217 27.0 Call 0.03 0.06 0.06 0.01 0 323 28.0 Call 0.02 0.06 0.05 0.01 10 160 29.0 Call 0.02 0.05 0.30 0.26 0 211 30.0 Call 0.02 0.04 0.04 0.01 0 356 31.0 Call 0.02 0.05 0.04 0.01 0 219 32.0 Call 0.02 0.05 0.04 0.01 0 269 33.0 Call 0.02 0.04 0.24 0.22 0 42 34.0 Call 0.01 0.04 0.17 0.15 0 460 35.0 Call 0.01 0.04 0.02 0.00 0 268 36.0 Call 0.01 0.04 0.03 0.02 0 361 37.0 Call 0.01 0.03 0.03 0.02 18 279 38.0 Call 0.02 0.04 0.02 0.01 5 565 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.13 0.08 0.00 0 140 6.0 Put 0.08 0.19 0.22 0.09 0 51 7.0 Put 0.21 0.25 0.25 0.02 15 150 8.0 Put 0.34 0.38 0.33 -0.03 0 372 9.0 Put 0.54 0.57 0.50 -0.05 0 519 10.0 Put 0.80 0.84 0.81 -0.01 3 28,320 11.0 Put 1.17 1.22 1.20 0.00 1 739 12.0 Put 1.62 1.68 1.67 0.02 18 1,069 13.0 Put 2.20 2.25 2.29 0.06 18 642 14.0 Put 2.87 2.93 2.95 0.05 0 329 15.0 Put 3.60 3.75 3.68 0.02 30 1,110 16.0 Put 4.45 4.55 4.20 -0.29 0 1,147 17.0 Put 5.30 5.50 5.80 0.43 0 186 18.0 Put 6.25 6.35 6.12 -0.17 0 534 19.0 Put 7.15 7.30 6.73 -0.50 0 299 20.0 Put 8.00 8.40 6.85 -1.34 0 181 21.0 Put 9.00 9.35 7.75 -1.41 0 520 22.0 Put 10.00 10.20 10.20 0.07 0 1,062 23.0 Put 10.95 11.40 10.60 -0.52 0 618 24.0 Put 11.95 12.30 11.25 -0.86 0 161 25.0 Put 12.90 13.25 13.00 -0.09 0 695 26.0 Put 13.95 14.25 13.00 -1.09 0 66 27.0 Put 14.95 15.20 15.40 0.32 0 147 28.0 Put 15.90 16.20 11.45 -4.62 0 47 29.0 Put 16.90 17.25 16.07 -0.99 0 172 30.0 Put 17.90 18.20 18.25 0.19 0 104 31.0 Put 18.90 19.25 19.32 0.26 0 5 32.0 Put 19.90 20.25 18.15 -1.90 0 72 33.0 Put 20.90 21.20 12.72 -8.33 0 0 34.0 Put 21.90 22.20 17.50 -4.55 0 193 35.0 Put 22.50 23.50 21.35 -1.69 0 3 36.0 Put 23.50 24.50 17.10 -6.94 0 16 37.0 Put 24.50 25.50 24.50 -0.54 0 10 38.0 Put 25.50 26.50 25.30 -0.74 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 102 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.10 10.92 -0.04 0 1 2.0 Call 9.85 10.20 9.89 -0.07 0 0 3.0 Call 8.90 9.05 9.11 0.15 0 1 4.0 Call 7.90 8.05 8.15 0.17 0 0 5.0 Call 6.90 7.20 6.95 -0.07 0 28 6.0 Call 6.00 6.15 6.03 -0.04 18 1,112 7.0 Call 5.10 5.30 5.14 -0.04 5 491 8.0 Call 4.25 4.40 4.87 0.53 0 510 9.0 Call 3.50 3.60 4.00 0.43 0 48 10.0 Call 2.83 2.90 2.93 0.07 20 1,246 11.0 Call 2.21 2.28 2.27 0.02 11 1,196 12.0 Call 1.71 1.77 1.72 -0.02 36 1,339 13.0 Call 1.30 1.36 1.35 0.02 20 536 14.0 Call 1.00 1.03 1.00 -0.01 6 1,058 15.0 Call 0.74 0.78 0.77 0.01 49 1,587 16.0 Call 0.55 0.60 0.55 -0.03 50 720 17.0 Call 0.41 0.46 0.46 0.03 21 1,564 18.0 Call 0.31 0.36 0.34 0.00 18 1,619 19.0 Call 0.24 0.28 0.37 0.11 0 1,120 20.0 Call 0.19 0.23 0.21 0.00 26 5,150 21.0 Call 0.15 0.19 0.17 0.00 7 896 22.0 Call 0.12 0.15 0.19 0.05 0 1,895 23.0 Call 0.10 0.13 0.14 0.03 0 997 24.0 Call 0.08 0.11 0.11 0.01 0 1,131 25.0 Call 0.07 0.09 0.10 0.02 1 3,114 26.0 Call 0.06 0.10 0.09 0.02 1 859 27.0 Call 0.05 0.10 0.11 0.04 0 399 28.0 Call 0.04 0.08 0.08 0.02 0 802 29.0 Call 0.04 0.07 0.14 0.09 0 177 30.0 Call 0.03 0.06 0.07 0.02 0 3,998 31.0 Call 0.03 0.06 0.07 0.02 0 677 32.0 Call 0.03 0.07 0.05 0.01 0 325 33.0 Call 0.02 0.05 0.07 0.03 0 311 34.0 Call 0.02 0.05 0.08 0.04 0 865 35.0 Call 0.02 0.04 0.06 0.03 0 1,249 36.0 Call 0.02 0.06 0.07 0.04 0 356 37.0 Call 0.02 0.05 0.05 0.02 0 328 38.0 Call 0.02 0.04 0.05 0.03 0 370 39.0 Call 0.02 0.05 0.07 0.05 0 239 40.0 Call 0.01 0.04 0.03 0.01 2 2,888 41.0 Call 0.01 0.04 0.03 0.02 1 640 42.0 Call 0.02 0.05 0.02 0.01 0 687 43.0 Call 0.01 0.05 0.07 0.06 0 1,031 44.0 Call 0.02 0.04 0.04 0.03 0 2,483 45.0 Call 0.02 0.04 0.02 0.01 0 3,901 46.0 Call 0.00 0.04 0.10 0.09 0 572 47.0 Call 0.00 0.04 0.08 0.07 0 62 48.0 Call 0.00 0.04 0.04 0.03 0 750 49.0 Call 0.00 0.04 0.04 0.04 0 101 50.0 Call 0.00 0.04 0.08 0.08 0 2,262 51.0 Call 0.01 0.04 0.04 0.04 0 393 52.0 Call 0.00 0.04 0.06 0.06 0 328 53.0 Call 0.00 0.04 0.06 0.06 0 232 54.0 Call 0.00 0.04 0.37 0.37 0 164 55.0 Call 0.00 0.04 0.11 0.11 0 555 56.0 Call 0.00 0.04 0.18 0.18 0 293 57.0 Call 0.00 0.04 0.05 0.05 0 204 58.0 Call 0.00 0.04 0.04 0.04 0 415 59.0 Call 0.00 0.04 0.05 0.05 0 244 60.0 Call 0.00 0.04 0.03 0.03 0 3,804 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.01 0.03 0.02 0.02 0 7,326 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.01 0 5,188 2.0 Put 0.00 0.07 0.02 0.00 0 746 3.0 Put 0.01 0.09 0.06 0.01 0 280 4.0 Put 0.05 0.12 0.09 0.00 0 1,772 5.0 Put 0.11 0.17 0.10 -0.04 0 1,481 6.0 Put 0.19 0.21 0.20 0.00 35 3,932 7.0 Put 0.29 0.33 0.32 0.01 1,003 5,901 8.0 Put 0.46 0.49 0.47 0.00 160 2,545 9.0 Put 0.68 0.72 0.68 -0.02 4 4,435 10.0 Put 0.98 1.01 1.01 0.01 737 8,100 11.0 Put 1.36 1.40 1.39 0.01 4 3,525 12.0 Put 1.83 1.90 1.89 0.03 45 1,960 13.0 Put 2.42 2.46 2.48 0.04 31 1,971 14.0 Put 3.10 3.20 3.14 0.02 15 3,408 15.0 Put 3.80 3.95 3.63 -0.23 0 1,650 16.0 Put 4.60 4.75 4.35 -0.32 0 1,838 17.0 Put 5.45 5.60 5.56 0.04 1 304 18.0 Put 6.35 6.50 6.43 0.02 0 703 19.0 Put 7.25 7.40 7.03 -0.30 0 714 20.0 Put 8.20 8.30 8.20 -0.07 12 2,294 21.0 Put 9.15 9.30 8.82 -0.41 0 756 22.0 Put 10.05 10.25 10.68 0.49 0 690 23.0 Put 11.00 11.35 11.50 0.34 0 266 24.0 Put 12.00 12.25 11.95 -0.19 0 1,619 25.0 Put 13.00 13.20 13.29 0.17 0 636 26.0 Put 13.95 14.25 14.17 0.06 0 853 27.0 Put 14.95 15.25 15.03 -0.07 0 522 28.0 Put 15.95 16.20 15.70 -0.39 0 752 29.0 Put 16.95 17.20 17.42 0.34 0 39 30.0 Put 17.95 18.20 18.05 -0.02 2 974 31.0 Put 18.90 19.20 18.37 -0.70 0 269 32.0 Put 19.95 20.20 20.00 -0.06 0 125 33.0 Put 20.90 21.20 21.20 0.14 0 59 34.0 Put 21.95 22.20 22.21 0.16 0 98 35.0 Put 22.80 23.20 22.90 -0.15 1 206 36.0 Put 23.65 24.20 24.20 0.15 0 120 37.0 Put 24.60 25.20 25.00 -0.04 5 63 38.0 Put 25.65 26.25 26.56 0.52 0 1,070 39.0 Put 26.80 27.25 26.59 -0.45 0 20 40.0 Put 27.80 28.20 27.90 -0.14 1 165 41.0 Put 28.65 29.25 28.74 -0.30 0 28 42.0 Put 29.65 30.25 30.24 0.20 0 84 43.0 Put 30.90 31.50 30.05 -0.99 0 11 44.0 Put 31.50 32.50 21.05 -10.99 0 153 45.0 Put 32.50 33.50 33.41 0.37 0 115 46.0 Put 33.50 34.50 34.30 0.26 0 0 47.0 Put 34.50 35.50 35.05 0.01 0 0 48.0 Put 35.50 36.50 21.50 -14.54 0 0 49.0 Put 36.50 37.50 25.85 -11.19 0 1 50.0 Put 37.50 38.50 38.05 0.01 0 24 51.0 Put 38.50 39.50 28.85 -10.19 0 10 52.0 Put 39.50 40.50 26.50 -13.54 0 0 53.0 Put 40.50 41.50 27.50 -13.54 0 0 54.0 Put 41.50 42.50 28.35 -13.69 0 0 55.0 Put 42.50 43.50 29.30 -13.74 0 0 56.0 Put 43.50 44.50 37.00 -7.04 0 0 57.0 Put 44.50 45.50 32.40 -12.64 0 0 58.0 Put 45.50 46.45 0.00 0.00 0 0 59.0 Put 46.50 47.45 34.20 -12.84 0 0 60.0 Put 47.50 48.35 44.90 -3.14 0 4 61.0 Put 48.50 49.35 46.05 -2.99 0 0 62.0 Put 49.50 50.45 46.95 -3.09 0 0 63.0 Put 50.50 51.50 37.10 -13.94 0 0 64.0 Put 51.50 52.50 38.00 -14.04 0 0 65.0 Put 52.50 53.35 52.56 -0.48 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 158 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 11.05 0.00 0.00 0 0 2.0 Call 9.85 10.05 0.00 0.00 0 0 3.0 Call 8.90 9.05 11.32 2.35 0 0 4.0 Call 7.90 8.10 8.45 0.44 0 1 5.0 Call 6.95 7.15 0.00 0.00 0 0 6.0 Call 6.10 6.25 0.00 0.00 0 0 7.0 Call 5.30 5.45 5.75 0.40 0 28 8.0 Call 4.50 4.65 7.45 2.88 0 1 9.0 Call 3.80 3.95 4.28 0.41 0 10 10.0 Call 3.15 3.30 3.55 0.33 0 55 11.0 Call 2.63 2.71 2.69 0.02 0 743 12.0 Call 2.16 2.22 2.26 0.07 5 497 13.0 Call 1.77 1.83 2.17 0.37 0 138 14.0 Call 1.44 1.51 1.48 0.00 15 178 15.0 Call 1.17 1.23 1.21 0.01 20 458 16.0 Call 0.96 1.01 1.15 0.17 0 360 17.0 Call 0.77 0.84 0.99 0.19 0 362 18.0 Call 0.63 0.71 0.74 0.07 5 410 19.0 Call 0.52 0.58 0.71 0.16 0 226 20.0 Call 0.44 0.49 0.52 0.05 1 936 21.0 Call 0.37 0.41 0.49 0.10 0 270 22.0 Call 0.31 0.35 0.39 0.06 0 105 23.0 Call 0.26 0.31 0.35 0.06 0 55 24.0 Call 0.22 0.27 0.30 0.05 0 37 25.0 Call 0.19 0.24 0.26 0.05 0 382 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.03 0.01 0 1,001 2.0 Put 0.02 0.09 0.00 0.00 0 0 3.0 Put 0.06 0.13 0.12 0.03 0 337 4.0 Put 0.13 0.19 0.16 0.00 0 3 5.0 Put 0.21 0.26 0.23 0.00 0 821 6.0 Put 0.34 0.38 0.34 -0.02 0 650 7.0 Put 0.52 0.54 0.52 -0.01 5 1,535 8.0 Put 0.73 0.77 0.76 0.01 20 1,117 9.0 Put 1.02 1.07 1.06 0.01 100 1,425 10.0 Put 1.37 1.42 1.40 0.00 6 1,623 11.0 Put 1.79 1.87 1.75 -0.08 0 115 12.0 Put 2.32 2.39 2.37 0.03 17 553 13.0 Put 2.88 2.98 2.81 -0.13 0 1,417 14.0 Put 3.55 3.65 3.55 -0.06 2 159 15.0 Put 4.25 4.40 4.47 0.15 0 120 16.0 Put 5.05 5.15 5.00 -0.09 0 30 17.0 Put 5.85 6.00 5.65 -0.25 0 23 18.0 Put 6.70 6.85 6.57 -0.18 0 483 19.0 Put 7.55 7.70 7.65 0.03 0 152 20.0 Put 8.45 8.60 8.31 -0.22 0 527 21.0 Put 9.30 9.50 9.02 -0.42 0 459 22.0 Put 10.30 10.40 10.40 0.02 1 1 23.0 Put 11.25 11.35 11.55 0.23 0 3 24.0 Put 12.20 12.30 12.06 -0.22 0 188 25.0 Put 13.15 13.30 13.50 0.26 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 172 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.80 7.35 8.40 1.34 0 1 6.0 Call 6.05 6.40 6.00 -0.19 0 15 7.0 Call 5.25 5.55 5.50 0.13 0 44 8.0 Call 4.45 4.80 4.91 0.29 0 32 9.0 Call 3.85 4.00 6.31 2.38 0 2 10.0 Call 3.25 3.40 3.28 -0.04 1 183 11.0 Call 2.74 2.83 2.77 -0.01 6 35 12.0 Call 2.28 2.36 2.31 -0.01 1 38 13.0 Call 1.89 1.96 2.16 0.23 0 235 14.0 Call 1.56 1.63 1.88 0.28 1 40 15.0 Call 1.27 1.36 1.55 0.23 0 251 16.0 Call 1.06 1.13 1.12 0.03 0 354 17.0 Call 0.87 0.94 0.90 0.00 1 557 18.0 Call 0.72 0.79 0.82 0.06 0 135 19.0 Call 0.61 0.67 0.72 0.08 0 82 20.0 Call 0.51 0.57 0.51 -0.03 5 600 21.0 Call 0.43 0.48 0.56 0.10 0 286 22.0 Call 0.36 0.41 0.48 0.09 0 713 23.0 Call 0.31 0.35 0.33 0.00 0 86 24.0 Call 0.27 0.32 0.36 0.07 0 141 25.0 Call 0.23 0.28 0.24 -0.02 80 3,154 26.0 Call 0.19 0.26 0.67 0.44 0 111 27.0 Call 0.18 0.22 0.25 0.05 0 67 28.0 Call 0.16 0.20 0.21 0.03 0 1,715 29.0 Call 0.14 0.19 0.18 0.02 0 93 30.0 Call 0.13 0.16 0.16 0.01 0 499 31.0 Call 0.12 0.15 0.17 0.03 0 37 32.0 Call 0.11 0.15 0.25 0.12 0 67 33.0 Call 0.10 0.17 0.10 -0.03 2 59 34.0 Call 0.09 0.16 0.10 -0.02 0 7 35.0 Call 0.08 0.15 0.12 0.00 0 421 36.0 Call 0.08 0.15 0.14 0.03 0 12 37.0 Call 0.07 0.14 0.07 -0.04 2 323 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.18 0.27 0.23 0.00 0 1,911 6.0 Put 0.32 0.42 0.35 -0.02 0 385 7.0 Put 0.52 0.59 0.53 -0.03 0 1,368 8.0 Put 0.76 0.84 0.77 -0.03 0 646 9.0 Put 1.09 1.13 1.06 -0.05 100 325 10.0 Put 1.47 1.52 1.45 -0.05 0 191 11.0 Put 1.91 1.97 1.84 -0.10 0 95 12.0 Put 2.42 2.50 2.48 0.01 108 117 13.0 Put 3.00 3.15 3.05 -0.01 0 627 14.0 Put 3.65 3.80 3.54 -0.18 0 61 15.0 Put 4.35 4.50 4.27 -0.16 0 165 16.0 Put 5.10 5.25 5.05 -0.14 0 81 17.0 Put 5.90 6.05 6.10 0.11 0 297 18.0 Put 6.75 6.90 6.90 0.07 0 73 19.0 Put 7.60 7.75 7.30 -0.40 0 369 20.0 Put 8.45 8.65 9.05 0.46 0 60 21.0 Put 9.40 9.55 10.00 0.50 0 206 22.0 Put 10.30 10.50 6.85 -3.57 0 3 23.0 Put 11.25 11.45 11.90 0.54 0 407 24.0 Put 12.15 12.40 6.01 -6.30 0 4 25.0 Put 13.15 13.30 12.50 -0.77 0 5 26.0 Put 14.10 14.35 12.05 -2.18 0 6 27.0 Put 15.05 15.35 15.01 -0.19 0 24 28.0 Put 16.05 16.30 16.66 0.48 0 3 29.0 Put 17.00 17.30 0.00 0.00 0 0 30.0 Put 17.95 18.45 18.21 0.07 0 14 31.0 Put 18.95 19.30 0.00 0.00 0 0 32.0 Put 19.95 20.30 18.25 -1.87 0 10 33.0 Put 20.90 21.30 21.00 -0.11 5 2 34.0 Put 21.95 22.25 22.12 0.02 0 4 35.0 Put 22.75 23.50 22.04 -1.05 0 76 36.0 Put 23.70 24.50 24.67 0.58 0 74 37.0 Put 24.70 25.50 24.00 -1.08 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 263 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 4.85 5.15 0.00 0.00 0 0 9.0 Call 4.25 4.45 4.37 0.00 10 615 10.0 Call 3.75 3.90 4.00 0.19 0 23 11.0 Call 3.25 3.45 3.23 -0.09 0 136 12.0 Call 2.82 2.99 3.20 0.29 0 102 13.0 Call 2.47 2.62 2.85 0.31 0 880 14.0 Call 2.12 2.30 2.21 0.00 8 38 15.0 Call 1.87 2.02 2.20 0.25 0 66 16.0 Call 1.62 1.78 1.98 0.28 0 192 17.0 Call 1.42 1.59 1.49 -0.01 1 1,538 18.0 Call 1.24 1.42 1.34 0.01 140 2,245 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 1.15 1.49 1.19 -0.13 0 1 9.0 Put 1.55 1.66 1.55 -0.05 0 417 10.0 Put 1.96 2.09 1.98 -0.05 1 256 11.0 Put 2.45 2.59 2.48 -0.04 0 28 12.0 Put 3.00 3.20 2.95 -0.14 0 29 13.0 Put 3.60 3.80 3.65 -0.06 2 81 14.0 Put 4.25 4.45 4.35 -0.01 0 4 15.0 Put 4.95 5.15 4.90 -0.17 0 35 16.0 Put 5.70 5.90 6.05 0.24 0 8 17.0 Put 6.45 6.65 6.55 -0.04 0 1 18.0 Put 7.25 7.45 7.30 -0.10 0 32 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 354 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.60 4.85 5.05 0.28 0 1,612 10.0 Call 4.10 4.35 0.00 0.00 0 0 11.0 Call 3.65 3.90 0.00 0.00 0 0 12.0 Call 3.25 3.50 3.75 0.38 0 3 13.0 Call 2.90 3.15 0.00 0.00 0 0 14.0 Call 2.60 2.82 0.00 0.00 0 0 15.0 Call 2.36 2.55 2.71 0.27 0 1 16.0 Call 2.05 2.29 0.00 0.00 0 0 17.0 Call 1.52 2.30 0.00 0.00 0 0 18.0 Call 1.64 2.08 1.80 -0.06 2 1 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.91 2.10 2.01 0.00 0 64 10.0 Put 2.37 2.55 2.61 0.15 0 1 11.0 Put 2.89 3.10 3.15 0.16 0 1 12.0 Put 3.45 3.65 3.56 0.02 0 1 13.0 Put 4.05 4.25 0.00 0.00 0 0 14.0 Put 4.75 4.95 0.00 0.00 0 0 15.0 Put 5.40 5.65 0.00 0.00 0 0 16.0 Put 6.15 6.35 0.00 0.00 0 0 17.0 Put 6.80 7.20 0.00 0.00 0 0 18.0 Put 7.10 8.65 7.70 -0.17 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 466 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 11.20 12.00 1.04 0 14 2.0 Call 9.80 10.20 10.45 0.48 0 16 3.0 Call 8.90 9.20 8.85 -0.24 0 39 4.0 Call 8.10 8.40 8.28 0.02 0 4 5.0 Call 7.30 7.65 7.90 0.37 0 90 6.0 Call 6.60 7.00 6.70 -0.14 52 1,426 7.0 Call 6.00 6.35 6.10 -0.11 130 828 8.0 Call 5.45 5.80 5.55 -0.10 140 472 9.0 Call 4.95 5.30 5.30 0.14 0 342 10.0 Call 4.50 4.80 4.90 0.19 0 791 11.0 Call 4.10 4.40 4.25 -0.04 500 3,065 12.0 Call 3.75 4.00 3.85 -0.03 36 5,843 13.0 Call 3.40 3.70 3.50 -0.05 6 5,950 14.0 Call 3.10 3.40 3.15 -0.10 55 4,457 15.0 Call 2.90 3.15 3.00 -0.06 13 6,891 16.0 Call 2.62 3.80 2.73 -0.13 0 482 17.0 Call 2.41 3.60 2.84 0.17 0 268 18.0 Call 2.23 2.80 2.50 0.02 0 364 19.0 Call 2.04 2.94 2.30 0.01 0 531 20.0 Call 1.90 2.12 2.15 0.05 18 4,744 21.0 Call 1.78 2.60 1.91 -0.09 0 287 22.0 Call 1.65 2.18 1.59 -0.31 0 268 23.0 Call 1.54 2.35 1.56 -0.25 0 318 24.0 Call 1.42 2.25 1.85 0.14 0 417 25.0 Call 1.45 2.04 1.60 -0.01 0 2,892 26.0 Call 1.14 1.72 1.45 -0.06 0 678 27.0 Call 1.06 1.85 1.29 -0.12 0 465 28.0 Call 1.00 1.90 1.21 -0.11 0 360 29.0 Call 0.93 1.46 1.15 -0.07 2 496 30.0 Call 0.96 1.23 1.10 -0.02 29 2,095 31.0 Call 0.63 1.15 0.89 -0.13 1 297 32.0 Call 0.85 1.35 1.00 0.01 0 225 33.0 Call 0.53 1.53 0.98 0.02 0 237 34.0 Call 0.49 1.33 1.00 0.07 0 398 35.0 Call 0.80 0.96 0.85 -0.04 0 2,156 36.0 Call 0.43 1.43 0.98 0.11 0 212 37.0 Call 0.40 1.23 0.99 0.14 1 96 38.0 Call 0.38 1.38 0.70 -0.13 0 704 39.0 Call 0.59 1.36 0.74 -0.06 0 192 40.0 Call 0.61 1.00 0.80 0.02 0 3,663 41.0 Call 0.32 1.32 0.18 -0.58 0 49 42.0 Call 0.30 1.30 0.74 0.00 0 371 43.0 Call 0.28 1.28 0.64 -0.07 0 514 44.0 Call 0.48 1.27 0.65 -0.04 0 120 45.0 Call 0.45 0.69 0.60 -0.07 0 1,709 46.0 Call 0.24 1.24 0.62 -0.03 0 52 47.0 Call 0.24 1.24 0.63 -0.01 0 28 48.0 Call 0.22 1.22 0.57 -0.05 0 37 49.0 Call 0.22 1.22 0.61 0.01 0 17 50.0 Call 0.31 0.87 0.42 -0.17 0 1,852 51.0 Call 0.19 1.19 0.52 -0.05 0 50 52.0 Call 0.19 1.19 0.48 -0.07 0 35 53.0 Call 0.17 1.07 0.49 -0.05 0 8 54.0 Call 0.31 1.17 0.48 -0.04 0 15 55.0 Call 0.16 1.16 0.47 -0.04 0 1,318 56.0 Call 0.16 1.06 0.48 -0.01 0 61 57.0 Call 0.15 1.15 0.58 0.11 0 9 58.0 Call 0.15 1.15 0.52 0.06 0 40 59.0 Call 0.14 1.13 0.56 0.12 0 26 60.0 Call 0.32 0.45 0.41 -0.02 0 783 61.0 Call 0.25 1.13 0.50 0.09 0 16 62.0 Call 0.25 1.01 0.50 0.10 0 223 63.0 Call 0.20 1.13 0.37 -0.02 0 561 64.0 Call 0.20 0.69 0.35 -0.02 0 74 65.0 Call 0.30 0.40 0.30 -0.06 2 9,693 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.10 0.01 0 507 2.0 Put 0.06 0.25 0.21 0.04 0 877 3.0 Put 0.30 0.43 0.38 0.02 0 472 4.0 Put 0.51 0.60 0.54 -0.02 0 121 5.0 Put 0.76 0.89 0.80 -0.03 1 390 6.0 Put 1.07 1.18 1.20 0.08 0 103 7.0 Put 1.42 1.55 1.57 0.09 0 99 8.0 Put 1.83 1.97 1.85 -0.05 0 2,130 9.0 Put 2.29 2.48 2.54 0.16 1 203 10.0 Put 2.81 2.99 2.90 0.00 75 739 11.0 Put 3.35 3.55 3.62 0.17 0 351 12.0 Put 3.90 4.10 4.00 0.00 5 381 13.0 Put 4.50 4.80 5.07 0.42 0 154 14.0 Put 5.20 5.50 5.60 0.29 0 332 15.0 Put 5.90 6.20 5.89 -0.20 0 673 16.0 Put 6.45 7.65 6.60 -0.26 0 251 17.0 Put 7.20 8.40 7.50 -0.14 0 115 18.0 Put 7.95 9.20 8.30 -0.12 0 212 19.0 Put 8.75 9.40 9.09 -0.11 0 121 20.0 Put 9.55 10.80 9.50 -0.48 0 294 21.0 Put 10.40 11.50 11.18 0.32 0 256 22.0 Put 11.25 12.35 11.80 0.07 0 159 23.0 Put 12.10 13.30 12.95 0.34 0 93 24.0 Put 12.95 14.15 12.80 -0.69 0 117 25.0 Put 13.85 15.05 14.29 -0.08 0 1,666 26.0 Put 14.75 15.90 15.36 0.11 0 177 27.0 Put 15.65 16.80 15.60 -0.54 0 337 28.0 Put 16.60 17.70 17.55 0.53 0 138 29.0 Put 17.50 18.55 17.53 -0.38 0 97 30.0 Put 18.45 19.00 18.70 -0.10 1 185 31.0 Put 19.15 20.80 18.89 -0.81 0 7 32.0 Put 19.45 21.70 20.25 -0.40 0 166 33.0 Put 20.40 22.65 21.28 -0.33 0 9 34.0 Put 21.40 23.60 21.61 -0.96 0 11 35.0 Put 22.35 24.55 23.05 -0.47 0 118 36.0 Put 23.30 25.50 24.88 0.39 0 54 37.0 Put 24.30 26.45 23.59 -1.87 0 12 38.0 Put 25.25 27.40 26.31 -0.12 0 56 39.0 Put 26.25 28.35 26.50 -0.90 0 35 40.0 Put 27.20 29.30 28.02 -0.35 0 1,017 41.0 Put 28.20 30.25 29.70 0.36 0 23 42.0 Put 29.20 31.20 28.24 -2.07 0 242 43.0 Put 30.20 32.15 30.00 -1.29 0 38 44.0 Put 31.20 33.15 24.79 -7.47 0 40 45.0 Put 32.15 34.10 33.56 0.32 0 21 46.0 Put 33.15 35.05 32.28 -1.94 0 9 47.0 Put 34.15 36.05 33.06 -2.14 0 90 48.0 Put 35.15 37.00 34.27 -1.91 0 125 49.0 Put 36.15 38.00 33.70 -3.47 0 16 50.0 Put 37.15 38.95 38.35 0.20 0 58 51.0 Put 38.20 39.90 37.14 -2.00 0 5 52.0 Put 39.15 40.90 38.59 -1.54 0 2 53.0 Put 40.15 41.90 0.00 0.00 0 0 54.0 Put 41.10 42.95 40.68 -1.42 0 18 55.0 Put 42.05 43.95 41.32 -1.77 0 1 56.0 Put 43.05 45.00 42.03 -2.05 0 3 57.0 Put 44.00 46.00 43.50 -1.57 0 0 58.0 Put 45.00 47.00 36.59 -9.47 0 8 59.0 Put 45.95 48.05 45.60 -1.46 0 1 60.0 Put 46.90 49.05 46.24 -1.81 0 303 61.0 Put 47.90 50.10 36.45 -12.60 0 0 62.0 Put 48.80 51.25 49.56 -0.48 0 1 63.0 Put 49.85 52.30 40.30 -10.74 0 4 64.0 Put 50.75 53.30 0.00 0.00 0 0 65.0 Put 51.80 54.35 52.70 -0.34 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 830 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.35 11.25 10.60 -0.36 0 2 2.0 Call 9.30 10.75 0.00 0.00 0 0 3.0 Call 8.40 10.00 9.42 0.16 0 2 4.0 Call 8.00 8.95 8.33 -0.35 0 3 5.0 Call 7.40 8.30 9.45 1.33 0 9 6.0 Call 6.35 8.10 7.50 -0.09 0 3 7.0 Call 5.65 7.65 8.65 1.60 0 13 8.0 Call 5.40 7.35 6.85 0.32 0 104 9.0 Call 5.50 7.00 5.96 -0.05 2 6 10.0 Call 5.00 5.75 5.90 0.15 1 242 11.0 Call 4.75 6.05 5.20 -0.30 0 33 12.0 Call 4.75 6.20 4.90 -0.35 3 173 13.0 Call 3.75 5.95 4.70 -0.30 1 98 14.0 Call 3.20 5.75 4.83 0.08 0 62 15.0 Call 4.00 5.55 4.24 -0.27 2 117 16.0 Call 2.76 5.30 4.10 -0.16 0 8 17.0 Call 2.56 5.15 3.50 -0.52 0 7 18.0 Call 2.38 4.95 3.70 -0.15 0 3 19.0 Call 3.05 4.80 3.55 -0.14 0 1 20.0 Call 2.15 4.65 3.20 -0.34 40 40 21.0 Call 1.92 4.50 0.00 0.00 0 0 22.0 Call 1.79 4.35 0.00 0.00 0 0 23.0 Call 2.72 4.25 2.90 -0.26 1 55 24.0 Call 2.14 3.95 0.00 0.00 0 0 25.0 Call 2.62 3.20 2.70 -0.23 3 599 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.89 0.00 0.00 0 0 2.0 Put 0.00 0.50 0.50 0.19 0 1 3.0 Put 0.00 0.87 0.00 0.00 0 0 4.0 Put 0.14 1.64 0.00 0.00 0 0 5.0 Put 0.72 1.93 0.00 0.00 0 0 6.0 Put 1.56 2.46 0.00 0.00 0 0 7.0 Put 1.99 2.38 0.00 0.00 0 0 8.0 Put 2.29 3.05 0.00 0.00 0 0 9.0 Put 2.26 3.80 2.70 -0.36 0 1 10.0 Put 3.25 4.50 3.92 0.17 1 6 11.0 Put 4.10 5.10 4.42 -0.02 0 0 12.0 Put 4.85 5.75 4.80 -0.33 0 82 13.0 Put 4.80 6.40 6.13 0.30 0 3 14.0 Put 5.25 7.40 5.95 -0.58 0 1 15.0 Put 5.95 8.10 7.20 -0.03 0 8 16.0 Put 6.65 8.90 0.00 0.00 0 0 17.0 Put 7.40 9.65 7.77 -0.86 0 5 18.0 Put 8.15 10.45 0.00 0.00 0 0 19.0 Put 8.90 11.25 0.00 0.00 0 0 20.0 Put 9.70 12.05 10.40 -0.61 0 1 21.0 Put 10.50 12.85 11.73 -0.08 0 13 22.0 Put 11.30 13.70 0.00 0.00 0 0 23.0 Put 12.10 14.55 13.15 -0.36 0 26 24.0 Put 13.05 15.30 14.00 -0.36 0 212 25.0 Put 13.80 15.30 14.90 -0.31 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 11, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.66 11.72 11.79 0.00 0.00 800X5200 0.00 0.00 15,136 Tue Oct 11 2022 5:59:45 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 14 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 6.90 7.42 0.46 0 0 6.0 Call 5.75 5.90 0.00 0.00 0 0 6.5 Call 5.25 5.40 0.00 0.00 0 0 7.0 Call 4.70 4.90 0.00 0.00 0 0 7.5 Call 4.25 4.40 0.00 0.00 0 0 8.0 Call 3.70 3.90 0.00 0.00 0 0 8.5 Call 3.15 3.50 0.00 0.00 0 0 9.0 Call 2.72 2.93 0.00 0.00 0 0 9.5 Call 2.20 2.39 2.50 0.00 0 19 10.0 Call 1.73 1.97 1.90 -0.12 6 87 10.5 Call 1.34 1.42 1.54 -0.02 0 17 11.0 Call 0.90 0.96 1.01 -0.11 18 356 11.5 Call 0.51 0.57 0.54 -0.18 82 716 12.0 Call 0.24 0.28 0.27 -0.13 1,096 7,410 12.5 Call 0.10 0.13 0.10 -0.10 3,977 3,967 13.0 Call 0.05 0.06 0.06 -0.03 785 1,879 13.5 Call 0.01 0.03 0.03 -0.01 168 971 14.0 Call 0.01 0.03 0.01 -0.01 59 1,000 14.5 Call 0.00 0.02 0.02 0.01 5 731 15.0 Call 0.00 0.02 0.01 0.01 6 405 15.5 Call 0.00 0.02 0.03 0.03 0 50 16.0 Call 0.00 0.02 0.02 0.02 0 281 16.5 Call 0.00 0.02 0.02 0.02 0 39 17.0 Call 0.00 0.02 0.02 0.02 0 6 17.5 Call 0.00 0.01 0.02 0.02 0 35 18.0 Call 0.00 0.03 0.02 0.02 0 9 19.0 Call 0.00 0.03 0.02 0.02 0 7 20.0 Call 0.00 0.03 0.02 0.02 0 1 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.02 0.02 0 1 23.0 Call 0.00 0.03 0.02 0.02 0 1 24.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.01 0.01 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.03 0.03 0 3 7.5 Put 0.00 0.03 0.02 0.02 2 90 8.0 Put 0.00 0.02 0.03 0.02 0 88 8.5 Put 0.01 0.02 0.02 0.00 975 35 9.0 Put 0.01 0.03 0.03 0.00 126 1,124 9.5 Put 0.03 0.04 0.03 -0.01 1,034 1,348 10.0 Put 0.04 0.06 0.05 -0.01 1,639 3,748 10.5 Put 0.07 0.09 0.08 -0.02 513 4,560 11.0 Put 0.13 0.15 0.14 -0.02 791 8,847 11.5 Put 0.23 0.25 0.25 -0.01 3,023 7,554 12.0 Put 0.45 0.48 0.46 0.02 2,406 8,040 12.5 Put 0.79 0.85 0.83 0.09 807 3,259 13.0 Put 1.22 1.29 1.17 0.04 142 615 13.5 Put 1.67 1.76 1.70 0.12 7 489 14.0 Put 2.09 2.33 2.15 0.09 3 62 14.5 Put 2.52 2.91 2.70 0.15 1 10 15.0 Put 3.15 3.25 3.17 0.13 1 250 15.5 Put 3.65 3.75 3.56 0.02 0 113 16.0 Put 4.10 4.30 3.98 -0.06 0 2 16.5 Put 4.60 4.80 0.00 0.00 0 0 17.0 Put 5.10 5.30 5.06 0.02 0 19 17.5 Put 5.60 5.80 5.86 0.32 0 0 18.0 Put 6.10 6.30 6.06 0.02 0 8 19.0 Put 7.10 7.30 6.30 -0.74 0 0 20.0 Put 8.10 8.30 7.93 -0.11 0 4 21.0 Put 9.10 9.30 9.06 0.02 0 1 22.0 Put 10.10 10.25 0.00 0.00 0 0 23.0 Put 11.10 11.30 11.70 0.66 0 2 24.0 Put 12.10 12.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 10 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 10.95 0.00 0.00 0 0 2.0 Call 9.75 9.90 0.00 0.00 0 0 3.0 Call 8.75 8.95 0.00 0.00 0 0 4.0 Call 7.70 7.95 8.38 0.42 0 2 5.0 Call 6.75 6.90 0.00 0.00 0 0 6.0 Call 5.75 5.95 0.00 0.00 0 0 6.5 Call 5.00 5.75 0.00 0.00 0 0 7.0 Call 4.75 5.00 5.45 0.48 0 0 7.5 Call 4.25 4.40 0.00 0.00 0 0 8.0 Call 3.75 3.90 4.45 0.46 0 273 8.5 Call 3.25 3.45 3.30 -0.20 0 1 9.0 Call 2.73 3.10 3.45 0.44 0 13 9.5 Call 2.16 2.62 2.44 -0.10 0 6 10.0 Call 1.86 1.95 1.94 -0.14 2 74 10.5 Call 1.45 1.51 1.52 -0.13 1 51 11.0 Call 1.07 1.11 1.05 -0.19 10 628 11.5 Call 0.74 0.77 0.74 -0.14 279 755 12.0 Call 0.45 0.49 0.45 -0.13 1,056 1,976 12.5 Call 0.26 0.29 0.29 -0.07 131 1,484 13.0 Call 0.14 0.16 0.16 -0.05 392 2,963 13.5 Call 0.08 0.10 0.09 -0.04 943 2,073 14.0 Call 0.05 0.06 0.06 -0.01 2,127 2,719 14.5 Call 0.02 0.04 0.02 -0.02 2 581 15.0 Call 0.01 0.03 0.02 0.00 62 4,546 15.5 Call 0.00 0.03 0.01 -0.01 33 791 16.0 Call 0.01 0.03 0.01 -0.01 3 1,724 16.5 Call 0.00 0.03 0.04 0.02 0 134 17.0 Call 0.00 0.03 0.01 -0.01 0 642 17.5 Call 0.00 0.03 0.05 0.03 0 4 18.0 Call 0.00 0.03 0.01 -0.01 0 535 19.0 Call 0.00 0.03 0.01 -0.01 0 158 20.0 Call 0.00 0.02 0.02 0.01 0 733 21.0 Call 0.00 0.03 0.01 0.00 0 77 22.0 Call 0.00 0.03 0.01 0.00 0 140 23.0 Call 0.00 0.03 0.02 0.01 0 7 24.0 Call 0.00 0.03 0.02 0.01 0 7 25.0 Call 0.00 0.03 0.02 0.01 0 12 26.0 Call 0.00 0.02 0.02 0.02 0 29 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.02 0.02 0 14 5.0 Put 0.00 0.03 0.01 0.01 0 349 6.0 Put 0.00 0.03 0.02 0.02 0 745 6.5 Put 0.01 0.03 0.00 0.00 0 0 7.0 Put 0.01 0.03 0.01 0.00 20 583 7.5 Put 0.02 0.03 0.01 -0.01 0 555 8.0 Put 0.03 0.04 0.03 0.00 57 1,692 8.5 Put 0.04 0.05 0.04 0.00 7 606 9.0 Put 0.06 0.07 0.06 0.00 68 5,226 9.5 Put 0.09 0.10 0.10 0.01 82 2,100 10.0 Put 0.13 0.14 0.14 0.01 284 12,831 10.5 Put 0.19 0.21 0.21 0.02 3,060 6,436 11.0 Put 0.29 0.32 0.29 0.01 391 9,421 11.5 Put 0.44 0.47 0.46 0.04 921 5,324 12.0 Put 0.66 0.70 0.68 0.06 609 12,066 12.5 Put 0.97 1.01 0.98 0.08 80 1,601 13.0 Put 1.35 1.39 1.35 0.09 116 11,092 13.5 Put 1.73 1.83 1.79 0.12 32 80 14.0 Put 2.19 2.29 2.16 0.05 63 1,020 14.5 Put 2.59 2.85 2.62 0.04 0 40 15.0 Put 3.15 3.30 3.15 0.09 205 303 15.5 Put 3.65 3.80 3.95 0.39 0 1 16.0 Put 4.15 4.30 4.15 0.09 1 26 16.5 Put 4.65 4.80 4.88 0.32 0 1 17.0 Put 5.10 5.40 4.80 -0.26 0 141 17.5 Put 5.65 5.80 5.70 0.14 0 20 18.0 Put 6.15 6.30 6.22 0.17 0 18 19.0 Put 7.15 7.30 6.57 -0.48 0 10 20.0 Put 8.05 8.40 8.07 0.02 0 87 21.0 Put 9.10 9.30 8.68 -0.37 0 7 22.0 Put 10.15 10.30 9.57 -0.48 0 19 23.0 Put 11.10 11.35 10.58 -0.47 0 11 24.0 Put 12.10 12.40 11.75 -0.29 0 5 25.0 Put 13.10 13.35 13.15 0.11 1 26 26.0 Put 14.10 14.35 14.28 0.24 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 6.90 0.00 0.00 0 0 6.0 Call 5.70 5.90 0.00 0.00 0 0 6.5 Call 5.20 5.45 0.00 0.00 0 0 7.0 Call 4.75 4.95 0.00 0.00 0 0 7.5 Call 4.25 4.40 0.00 0.00 0 0 8.0 Call 3.70 3.95 3.92 -0.08 0 1 8.5 Call 3.25 3.45 0.00 0.00 0 0 9.0 Call 2.80 3.00 2.87 -0.17 5 2 9.5 Call 2.39 2.49 3.25 0.67 0 1 10.0 Call 1.96 2.03 2.23 0.09 0 2 10.5 Call 1.55 1.61 1.61 -0.12 0 3 11.0 Call 1.18 1.23 1.38 0.04 0 17 11.5 Call 0.86 0.91 0.91 -0.09 4 286 12.0 Call 0.60 0.64 0.63 -0.09 251 787 12.5 Call 0.40 0.43 0.42 -0.08 53 1,042 13.0 Call 0.25 0.28 0.28 -0.05 106 256 13.5 Call 0.16 0.18 0.17 -0.05 123 285 14.0 Call 0.10 0.12 0.11 -0.03 37 350 14.5 Call 0.05 0.08 0.07 -0.03 6 211 15.0 Call 0.04 0.06 0.05 -0.01 27 689 15.5 Call 0.03 0.04 0.11 0.07 0 26 16.0 Call 0.02 0.04 0.03 0.00 8 966 16.5 Call 0.01 0.03 0.05 0.02 0 18 17.0 Call 0.01 0.03 0.05 0.03 0 15 17.5 Call 0.00 0.03 0.04 0.02 0 96 18.0 Call 0.00 0.03 0.04 0.02 0 11 19.0 Call 0.00 0.03 0.02 0.00 1 55 20.0 Call 0.00 0.03 0.03 0.01 0 111 21.0 Call 0.00 0.05 0.02 0.00 0 1 22.0 Call 0.00 0.05 0.03 0.01 0 1 23.0 Call 0.00 0.33 0.00 0.00 0 0 24.0 Call 0.00 0.22 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.03 0 4 6.0 Put 0.00 1.00 0.00 0.00 0 0 6.5 Put 0.02 0.03 0.00 0.00 0 0 7.0 Put 0.03 0.04 0.02 -0.01 100 30 7.5 Put 0.04 0.06 0.08 0.04 500 397 8.0 Put 0.05 0.07 0.06 0.00 129 741 8.5 Put 0.08 0.09 0.08 0.00 196 16 9.0 Put 0.10 0.13 0.11 0.01 3,841 176 9.5 Put 0.15 0.17 0.16 0.02 77 84 10.0 Put 0.21 0.23 0.21 0.01 1,921 1,496 10.5 Put 0.30 0.32 0.32 0.04 2,055 982 11.0 Put 0.41 0.45 0.42 0.02 205 2,366 11.5 Put 0.59 0.63 0.59 0.03 57 1,482 12.0 Put 0.82 0.86 0.86 0.08 44 2,295 12.5 Put 1.12 1.16 1.11 0.05 33 942 13.0 Put 1.47 1.52 1.43 0.04 1 577 13.5 Put 1.81 1.95 1.92 0.14 2 50 14.0 Put 2.28 2.38 2.23 0.03 6 201 14.5 Put 2.67 2.89 2.36 -0.29 0 58 15.0 Put 3.15 3.35 3.18 0.06 0 48 15.5 Put 3.65 3.85 3.30 -0.30 0 4 16.0 Put 4.10 4.35 3.66 -0.42 0 23 16.5 Put 4.60 4.90 4.80 0.22 0 1 17.0 Put 5.10 5.30 5.00 -0.08 0 4 17.5 Put 5.60 5.80 5.83 0.25 0 11 18.0 Put 6.10 6.30 6.61 0.54 0 1 19.0 Put 7.10 7.30 7.16 0.09 0 1 20.0 Put 8.10 8.30 7.74 -0.33 0 5 21.0 Put 9.10 9.30 8.60 -0.47 0 1 22.0 Put 10.10 10.30 0.00 0.00 0 0 23.0 Put 11.10 11.30 0.00 0.00 0 0 24.0 Put 12.05 12.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 6.95 0.00 0.00 0 0 6.5 Call 5.20 5.45 0.00 0.00 0 0 7.0 Call 4.70 4.95 0.00 0.00 0 0 7.5 Call 4.25 4.45 0.00 0.00 0 0 8.0 Call 3.75 4.00 4.40 0.38 0 5 8.5 Call 3.30 3.50 0.00 0.00 0 0 9.0 Call 2.87 3.05 0.00 0.00 0 0 9.5 Call 2.43 2.55 0.00 0.00 0 0 10.0 Call 2.03 2.13 2.02 -0.19 1 1 10.5 Call 1.65 1.73 1.77 -0.04 0 10 11.0 Call 1.29 1.35 1.77 0.33 0 11 11.5 Call 0.98 1.04 1.37 0.25 0 76 12.0 Call 0.72 0.78 0.78 -0.06 114 1,314 12.5 Call 0.53 0.56 0.55 -0.07 2 163 13.0 Call 0.36 0.38 0.37 -0.07 10 1,107 13.5 Call 0.25 0.27 0.26 -0.05 1 27 14.0 Call 0.17 0.20 0.19 -0.03 2 52 14.5 Call 0.11 0.14 0.30 0.14 0 50 15.0 Call 0.08 0.11 0.12 0.01 0 20 15.5 Call 0.05 0.08 0.15 0.07 0 5 16.0 Call 0.04 0.06 0.05 -0.01 4 13 16.5 Call 0.03 0.05 0.00 0.00 0 0 17.0 Call 0.02 0.04 0.09 0.06 0 1 17.5 Call 0.01 0.04 0.00 0.00 0 0 18.0 Call 0.00 0.09 0.00 0.00 0 0 19.0 Call 0.00 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.08 0.02 0.02 0 1 22.0 Call 0.00 0.08 0.02 0.02 0 14 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 6.5 Put 0.01 0.11 0.00 0.00 0 0 7.0 Put 0.01 0.12 0.10 0.04 0 2 7.5 Put 0.06 0.08 0.06 -0.01 0 0 8.0 Put 0.08 0.11 0.09 0.01 500 187 8.5 Put 0.11 0.14 0.11 0.00 0 53 9.0 Put 0.15 0.18 0.13 -0.01 0 138 9.5 Put 0.21 0.24 0.20 0.00 0 806 10.0 Put 0.29 0.31 0.29 0.01 703 3,690 10.5 Put 0.39 0.42 0.37 -0.01 0 43 11.0 Put 0.53 0.57 0.57 0.06 810 232 11.5 Put 0.72 0.76 0.76 0.07 2,845 154 12.0 Put 0.95 1.00 0.98 0.07 1,223 730 12.5 Put 1.24 1.29 1.19 0.00 443 906 13.0 Put 1.59 1.64 1.62 0.11 3 64 13.5 Put 1.97 2.02 1.91 0.03 0 22 14.0 Put 2.36 2.45 1.97 -0.31 0 9 14.5 Put 2.80 2.90 0.00 0.00 0 0 15.0 Put 3.20 3.40 3.40 0.23 0 2 15.5 Put 3.65 3.90 0.00 0.00 0 0 16.0 Put 4.15 4.40 3.65 -0.47 0 22 16.5 Put 4.65 4.85 4.10 -0.50 0 25 17.0 Put 5.10 5.35 5.10 0.01 0 8 17.5 Put 5.60 5.85 6.08 0.50 0 6 18.0 Put 6.10 6.35 5.91 -0.16 0 2 19.0 Put 7.10 7.30 0.00 0.00 0 0 20.0 Put 8.10 8.30 8.09 0.04 0 4 21.0 Put 9.10 9.30 0.00 0.00 0 0 22.0 Put 10.05 10.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 7.00 0.00 0.00 0 0 6.5 Call 5.20 5.50 0.00 0.00 0 0 7.0 Call 4.70 5.00 0.00 0.00 0 0 7.5 Call 4.25 4.50 0.00 0.00 0 0 8.0 Call 3.75 4.05 0.00 0.00 0 0 8.5 Call 3.35 3.55 0.00 0.00 0 0 9.0 Call 2.91 3.10 0.00 0.00 0 0 9.5 Call 2.49 2.64 0.00 0.00 0 0 10.0 Call 2.11 2.18 0.00 0.00 0 0 10.5 Call 1.73 1.80 0.00 0.00 0 0 11.0 Call 1.39 1.45 1.91 0.37 0 7 11.5 Call 1.09 1.14 1.13 -0.09 4 20 12.0 Call 0.84 0.88 0.86 -0.09 8 15 12.5 Call 0.63 0.67 0.66 -0.06 5 28 13.0 Call 0.46 0.51 0.50 -0.04 1 3 13.5 Call 0.34 0.38 0.40 0.00 0 8 14.0 Call 0.24 0.28 0.25 -0.05 61 44 14.5 Call 0.17 0.20 0.19 -0.03 50 2 15.0 Call 0.12 0.16 0.16 0.00 1 17 15.5 Call 0.09 0.13 0.11 -0.01 1 2 16.0 Call 0.06 0.10 0.12 0.03 0 6 16.5 Call 0.05 0.08 0.15 0.08 0 1 17.0 Call 0.04 0.07 0.10 0.03 0 7 17.5 Call 0.01 0.20 0.00 0.00 0 0 18.0 Call 0.01 0.19 0.00 0.00 0 0 19.0 Call 0.00 0.18 0.00 0.00 0 0 20.0 Call 0.00 0.18 0.00 0.00 0 0 21.0 Call 0.00 0.18 0.00 0.00 0 0 22.0 Call 0.00 0.17 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.17 0.00 0.00 0 0 6.5 Put 0.01 0.20 0.00 0.00 0 0 7.0 Put 0.03 0.08 0.09 0.01 50 13 7.5 Put 0.08 0.11 0.08 -0.02 0 3 8.0 Put 0.11 0.13 0.00 0.00 0 0 8.5 Put 0.14 0.17 0.20 0.05 0 28 9.0 Put 0.20 0.21 0.20 0.00 1 3 9.5 Put 0.27 0.30 0.25 -0.01 17 23 10.0 Put 0.36 0.40 0.40 0.05 201 67 10.5 Put 0.48 0.50 0.48 0.01 55 241 11.0 Put 0.63 0.68 0.63 0.02 38 269 11.5 Put 0.83 0.88 0.81 0.01 0 88 12.0 Put 1.07 1.12 1.07 0.05 60 167 12.5 Put 1.36 1.41 1.33 0.03 0 20 13.0 Put 1.70 1.74 1.74 0.13 11 36 13.5 Put 2.06 2.12 1.98 0.01 0 23 14.0 Put 2.46 2.52 2.47 0.10 1 1 14.5 Put 2.82 2.98 2.80 0.01 0 7 15.0 Put 3.25 3.50 0.00 0.00 0 0 15.5 Put 3.70 3.95 0.00 0.00 0 0 16.0 Put 4.20 4.40 4.20 0.04 0 2 16.5 Put 4.65 4.90 0.00 0.00 0 0 17.0 Put 5.10 5.35 0.00 0.00 0 0 17.5 Put 5.60 5.90 0.00 0.00 0 0 18.0 Put 6.10 6.40 0.00 0.00 0 0 19.0 Put 7.05 7.40 0.00 0.00 0 0 20.0 Put 8.05 8.35 0.00 0.00 0 0 21.0 Put 9.05 9.35 0.00 0.00 0 0 22.0 Put 10.00 10.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 38 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 10.90 0.00 0.00 0 0 2.0 Call 9.75 9.90 0.00 0.00 0 0 3.0 Call 8.70 8.90 9.30 0.34 0 0 4.0 Call 7.70 7.90 0.00 0.00 0 0 5.0 Call 6.70 7.00 0.00 0.00 0 0 6.0 Call 5.75 5.90 5.75 -0.23 0 0 7.0 Call 4.80 4.95 4.66 -0.36 0 1 8.0 Call 3.85 4.10 4.51 0.44 0 12 9.0 Call 2.97 3.10 3.65 0.48 0 24 10.0 Call 2.18 2.25 2.26 -0.08 5 112 11.0 Call 1.49 1.53 1.55 -0.08 33 323 12.0 Call 0.95 0.97 0.98 -0.06 192 4,799 13.0 Call 0.54 0.59 0.58 -0.06 36 4,530 14.0 Call 0.32 0.35 0.34 -0.04 81 1,599 15.0 Call 0.18 0.20 0.19 -0.03 32 1,676 16.0 Call 0.10 0.12 0.12 -0.01 23 1,486 17.0 Call 0.06 0.08 0.08 0.00 31 1,703 18.0 Call 0.04 0.06 0.05 -0.01 8 912 19.0 Call 0.02 0.05 0.07 0.03 0 64 20.0 Call 0.01 0.03 0.03 0.00 2 1,024 21.0 Call 0.01 0.03 0.03 0.01 0 10 22.0 Call 0.00 0.03 0.04 0.03 0 12 23.0 Call 0.00 0.03 0.03 0.02 0 43 24.0 Call 0.00 0.03 0.03 0.03 0 1 25.0 Call 0.00 0.03 0.02 0.02 0 6 26.0 Call 0.00 0.03 0.02 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.03 0.01 0 7 4.0 Put 0.00 0.03 0.04 0.01 0 144 5.0 Put 0.02 0.04 0.03 -0.01 2 79 6.0 Put 0.04 0.06 0.05 0.00 1 295 7.0 Put 0.08 0.09 0.09 0.00 3 1,289 8.0 Put 0.15 0.17 0.16 0.01 70 2,030 9.0 Put 0.25 0.28 0.27 0.03 318 2,914 10.0 Put 0.44 0.45 0.44 0.03 1,606 6,884 11.0 Put 0.73 0.77 0.73 0.02 130 3,161 12.0 Put 1.17 1.20 1.19 0.07 157 3,038 13.0 Put 1.79 1.83 1.77 0.06 69 1,400 14.0 Put 2.54 2.59 2.56 0.11 21 1,712 15.0 Put 3.35 3.45 3.37 0.08 24 1,660 16.0 Put 4.25 4.40 4.12 -0.07 0 37 17.0 Put 5.20 5.35 5.06 -0.08 0 50 18.0 Put 6.15 6.35 5.88 -0.23 0 28 19.0 Put 7.15 7.35 6.60 -0.50 0 23 20.0 Put 8.15 8.35 8.10 0.02 0 40 21.0 Put 9.00 9.40 8.71 -0.36 0 6 22.0 Put 10.00 10.40 9.53 -0.53 0 5 23.0 Put 11.10 11.30 10.95 -0.10 0 2 24.0 Put 12.10 12.30 11.77 -0.28 0 7 25.0 Put 13.05 13.40 13.17 0.13 1 29 26.0 Put 14.10 14.40 14.30 0.26 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.65 6.95 0.00 0.00 0 0 6.5 Call 5.25 5.50 0.00 0.00 0 0 7.0 Call 4.75 5.00 0.00 0.00 0 0 7.5 Call 4.30 4.55 0.00 0.00 0 0 8.0 Call 3.85 4.10 0.00 0.00 0 0 8.5 Call 3.40 3.55 0.00 0.00 0 0 9.0 Call 3.00 3.20 0.00 0.00 0 0 9.5 Call 2.61 2.74 0.00 0.00 0 0 10.0 Call 2.23 2.30 0.00 0.00 0 0 10.5 Call 1.87 1.94 0.00 0.00 0 0 11.0 Call 1.55 1.61 0.00 0.00 0 0 11.5 Call 1.27 1.32 0.00 0.00 0 0 12.0 Call 1.02 1.06 1.09 -0.06 3 0 12.5 Call 0.80 0.85 0.85 -0.05 3 0 13.0 Call 0.63 0.69 0.00 0.00 0 0 13.5 Call 0.48 0.54 0.54 -0.02 3 0 14.0 Call 0.37 0.43 0.00 0.00 0 0 14.5 Call 0.28 0.34 0.00 0.00 0 0 15.0 Call 0.22 0.27 0.26 -0.01 0 1 15.5 Call 0.16 0.21 0.00 0.00 0 0 16.0 Call 0.13 0.16 0.13 -0.04 158 0 16.5 Call 0.10 0.15 0.21 0.07 0 1 17.0 Call 0.07 0.11 0.00 0.00 0 0 17.5 Call 0.06 0.10 0.00 0.00 0 0 18.0 Call 0.04 0.08 0.07 0.00 4 0 19.0 Call 0.01 0.21 0.00 0.00 0 0 20.0 Call 0.00 0.20 0.00 0.00 0 0 21.0 Call 0.00 0.18 0.00 0.00 0 0 22.0 Call 0.00 0.19 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.19 0.00 0.00 0 0 6.5 Put 0.04 0.24 0.00 0.00 0 0 7.0 Put 0.09 0.12 0.10 -0.01 1 0 7.5 Put 0.12 0.16 0.00 0.00 0 0 8.0 Put 0.17 0.20 0.19 0.01 100 0 8.5 Put 0.22 0.26 0.00 0.00 0 0 9.0 Put 0.29 0.33 0.28 -0.01 1 1 9.5 Put 0.38 0.42 0.38 0.00 2 0 10.0 Put 0.49 0.53 0.47 -0.02 0 5 10.5 Put 0.63 0.68 0.00 0.00 0 0 11.0 Put 0.80 0.85 0.84 0.05 1 0 11.5 Put 1.02 1.06 1.04 0.05 1 1 12.0 Put 1.25 1.32 1.29 0.07 5 10 12.5 Put 1.54 1.60 1.41 -0.06 0 14 13.0 Put 1.86 1.92 0.00 0.00 0 0 13.5 Put 2.21 2.28 0.00 0.00 0 0 14.0 Put 2.56 2.66 0.00 0.00 0 0 14.5 Put 3.00 3.10 0.00 0.00 0 0 15.0 Put 3.35 3.60 3.41 0.08 1 0 15.5 Put 3.85 4.00 0.00 0.00 0 0 16.0 Put 4.30 4.45 0.00 0.00 0 0 16.5 Put 4.70 4.95 0.00 0.00 0 0 17.0 Put 5.15 5.45 0.00 0.00 0 0 17.5 Put 5.65 5.90 0.00 0.00 0 0 18.0 Put 6.15 6.40 0.00 0.00 0 0 19.0 Put 7.10 7.40 0.00 0.00 0 0 20.0 Put 8.10 8.35 0.00 0.00 0 0 21.0 Put 9.10 9.40 0.00 0.00 0 0 22.0 Put 10.05 10.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 66 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.75 10.90 18.50 7.54 0 0 2.0 Call 9.75 9.90 0.00 0.00 0 0 3.0 Call 8.75 8.90 0.00 0.00 0 0 4.0 Call 7.75 7.90 0.00 0.00 0 0 5.0 Call 6.75 6.90 6.85 -0.13 1 22 6.0 Call 5.80 5.95 5.82 -0.20 6 17 7.0 Call 4.85 4.95 4.90 -0.18 12 18 8.0 Call 4.00 4.10 3.98 -0.21 6 12 9.0 Call 3.15 3.25 3.64 0.29 0 69 10.0 Call 2.43 2.48 2.46 -0.14 9 157 11.0 Call 1.79 1.84 1.83 -0.11 296 2,060 12.0 Call 1.31 1.33 1.32 -0.08 13,582 1,187 13.0 Call 0.90 0.93 0.90 -0.08 256 1,433 14.0 Call 0.61 0.64 0.62 -0.06 513 1,523 15.0 Call 0.41 0.44 0.43 -0.03 534 28,533 16.0 Call 0.27 0.30 0.27 -0.05 114 2,490 17.0 Call 0.18 0.21 0.19 -0.03 38 1,376 18.0 Call 0.12 0.14 0.13 -0.01 17 3,027 19.0 Call 0.09 0.11 0.11 0.00 0 2,341 20.0 Call 0.06 0.09 0.09 0.00 0 3,381 21.0 Call 0.05 0.07 0.12 0.05 0 846 22.0 Call 0.04 0.06 0.06 0.00 1 634 23.0 Call 0.03 0.07 0.05 0.00 0 487 24.0 Call 0.02 0.06 0.06 0.02 0 384 25.0 Call 0.02 0.05 0.04 0.00 5 878 26.0 Call 0.01 0.06 0.05 0.02 0 174 27.0 Call 0.01 0.06 0.06 0.03 0 453 28.0 Call 0.01 0.05 0.05 0.02 0 548 29.0 Call 0.01 0.05 0.05 0.02 0 323 30.0 Call 0.01 0.05 0.05 0.03 0 1,725 31.0 Call 0.00 0.05 0.02 0.00 0 608 32.0 Call 0.00 0.05 0.05 0.03 0 94 33.0 Call 0.00 0.05 0.10 0.08 0 375 34.0 Call 0.00 0.06 0.11 0.10 0 239 35.0 Call 0.00 0.05 0.03 0.02 0 860 36.0 Call 0.00 0.06 0.47 0.46 0 224 37.0 Call 0.00 0.06 0.02 0.01 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 40 2.0 Put 0.00 0.01 0.01 0.00 0 585 3.0 Put 0.00 0.05 0.05 0.03 0 135 4.0 Put 0.02 0.06 0.10 0.05 0 692 5.0 Put 0.05 0.08 0.08 0.01 1 3,279 6.0 Put 0.10 0.15 0.05 -0.06 0 3,852 7.0 Put 0.17 0.20 0.19 0.00 1 5,041 8.0 Put 0.28 0.31 0.29 0.00 150 1,875 9.0 Put 0.45 0.49 0.47 0.01 2 3,650 10.0 Put 0.70 0.74 0.72 0.01 97 38,222 11.0 Put 1.07 1.10 1.09 0.05 1,914 2,508 12.0 Put 1.53 1.58 1.55 0.05 134 3,143 13.0 Put 2.12 2.18 2.11 0.03 106 9,046 14.0 Put 2.83 2.89 2.79 0.01 0 3,156 15.0 Put 3.60 3.70 3.64 0.09 6 1,912 16.0 Put 4.45 4.55 4.20 -0.20 0 1,120 17.0 Put 5.35 5.50 5.36 0.06 1 643 18.0 Put 6.25 6.40 6.40 0.18 0 1,051 19.0 Put 7.25 7.40 6.73 -0.45 0 453 20.0 Put 8.10 8.45 8.25 0.10 5 959 21.0 Put 9.15 9.40 8.75 -0.38 0 345 22.0 Put 10.15 10.35 9.63 -0.48 0 669 23.0 Put 11.15 11.35 10.98 -0.12 0 232 24.0 Put 12.15 12.35 12.03 -0.06 0 450 25.0 Put 13.10 13.40 12.75 -0.33 0 272 26.0 Put 14.15 14.30 11.56 -2.52 0 87 27.0 Put 15.10 15.40 15.27 0.20 0 85 28.0 Put 16.10 16.30 15.20 -0.87 0 71 29.0 Put 17.15 17.35 16.97 -0.09 0 135 30.0 Put 18.10 18.30 18.18 0.12 1 23 31.0 Put 19.10 19.40 17.23 -1.82 0 108 32.0 Put 20.15 20.35 19.84 -0.21 0 88 33.0 Put 21.10 21.40 21.13 0.08 0 18 34.0 Put 22.15 22.35 22.00 -0.05 0 51 35.0 Put 22.65 23.65 23.10 0.06 0 2 36.0 Put 23.65 24.65 23.66 -0.38 0 15 37.0 Put 24.65 25.65 24.40 -0.64 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 80 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.65 7.05 6.45 -0.53 0 7 6.0 Call 5.70 6.05 0.00 0.00 0 0 7.0 Call 4.80 5.15 4.80 -0.32 0 1 8.0 Call 4.00 4.25 5.35 1.10 0 11 9.0 Call 3.15 3.35 4.50 1.06 0 62 10.0 Call 2.53 2.61 2.69 -0.02 0 37 11.0 Call 1.91 1.97 1.97 -0.12 29 117 12.0 Call 1.41 1.46 1.46 -0.09 92 397 13.0 Call 1.01 1.07 1.09 -0.04 11 675 14.0 Call 0.72 0.78 0.75 -0.05 1 598 15.0 Call 0.50 0.55 0.54 -0.04 20 412 16.0 Call 0.35 0.39 0.42 0.00 0 322 17.0 Call 0.25 0.29 0.28 -0.02 1 870 18.0 Call 0.18 0.22 0.21 -0.01 0 141 19.0 Call 0.13 0.17 0.17 0.00 0 412 20.0 Call 0.10 0.13 0.13 0.00 0 387 21.0 Call 0.07 0.09 0.14 0.04 0 302 22.0 Call 0.06 0.10 0.13 0.04 0 207 23.0 Call 0.05 0.09 0.21 0.13 0 168 24.0 Call 0.04 0.08 0.06 -0.01 0 285 25.0 Call 0.03 0.06 0.06 0.00 4 340 26.0 Call 0.03 0.06 0.06 0.01 0 217 27.0 Call 0.03 0.06 0.06 0.01 0 323 28.0 Call 0.02 0.05 0.05 0.01 0 170 29.0 Call 0.02 0.05 0.30 0.26 0 211 30.0 Call 0.02 0.05 0.04 0.01 0 356 31.0 Call 0.01 0.04 0.04 0.01 10 219 32.0 Call 0.01 0.04 0.04 0.01 0 269 33.0 Call 0.01 0.04 0.24 0.22 0 42 34.0 Call 0.01 0.04 0.17 0.15 0 460 35.0 Call 0.01 0.04 0.02 0.00 0 268 36.0 Call 0.01 0.03 0.03 0.02 1 361 37.0 Call 0.01 0.04 0.04 0.03 10 286 38.0 Call 0.02 0.04 0.02 0.01 0 565 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.14 0.05 -0.03 2 140 6.0 Put 0.11 0.17 0.22 0.09 0 51 7.0 Put 0.18 0.25 0.25 0.02 0 153 8.0 Put 0.34 0.38 0.35 -0.01 1 372 9.0 Put 0.53 0.58 0.50 -0.05 0 519 10.0 Put 0.81 0.86 0.81 -0.01 10 28,321 11.0 Put 1.19 1.24 1.27 0.08 35 739 12.0 Put 1.64 1.73 1.69 0.04 15 1,077 13.0 Put 2.25 2.33 2.28 0.05 23 644 14.0 Put 2.95 3.05 2.95 0.05 0 329 15.0 Put 3.70 3.80 3.68 0.02 0 1,091 16.0 Put 4.55 4.65 4.20 -0.29 0 1,147 17.0 Put 5.40 5.55 5.80 0.43 0 186 18.0 Put 6.30 6.50 6.12 -0.17 0 534 19.0 Put 7.25 7.45 6.73 -0.50 0 299 20.0 Put 8.15 8.45 6.85 -1.34 0 181 21.0 Put 9.15 9.40 7.75 -1.41 0 520 22.0 Put 10.15 10.35 10.20 0.07 0 1,062 23.0 Put 11.10 11.40 10.60 -0.52 0 618 24.0 Put 12.10 12.40 11.25 -0.86 0 161 25.0 Put 13.10 13.40 13.00 -0.09 0 695 26.0 Put 14.10 14.35 13.00 -1.09 0 66 27.0 Put 15.10 15.40 15.40 0.32 0 147 28.0 Put 16.05 16.40 11.45 -4.62 0 47 29.0 Put 17.05 17.35 16.07 -0.99 0 172 30.0 Put 18.05 18.40 18.25 0.19 0 104 31.0 Put 19.05 19.40 19.32 0.26 0 5 32.0 Put 20.05 20.40 18.15 -1.90 0 72 33.0 Put 21.05 21.35 12.72 -8.33 0 0 34.0 Put 22.05 22.35 17.50 -4.55 0 193 35.0 Put 22.65 23.65 21.35 -1.69 0 3 36.0 Put 23.65 24.65 17.10 -6.94 0 16 37.0 Put 24.65 25.65 24.50 -0.54 0 10 38.0 Put 25.65 26.65 25.30 -0.74 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 101 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 10.85 10.92 -0.04 0 1 2.0 Call 9.70 9.90 9.89 -0.07 0 0 3.0 Call 8.70 8.90 9.11 0.15 0 1 4.0 Call 7.75 8.00 8.15 0.17 0 0 5.0 Call 6.75 6.95 6.94 -0.08 9 28 6.0 Call 5.85 6.00 6.03 -0.04 0 1,112 7.0 Call 4.95 5.10 5.14 -0.04 0 491 8.0 Call 4.10 4.25 4.87 0.53 0 510 9.0 Call 3.35 3.45 4.00 0.43 0 48 10.0 Call 2.68 2.74 2.68 -0.18 2 1,246 11.0 Call 2.09 2.16 2.11 -0.14 10 1,198 12.0 Call 1.60 1.65 1.65 -0.09 286 1,348 13.0 Call 1.21 1.27 1.21 -0.12 95 540 14.0 Call 0.90 0.96 0.96 -0.05 35 1,059 15.0 Call 0.67 0.72 0.72 -0.04 11 1,598 16.0 Call 0.50 0.55 0.53 -0.05 78 720 17.0 Call 0.37 0.40 0.42 -0.01 14 1,563 18.0 Call 0.28 0.29 0.34 0.00 0 1,622 19.0 Call 0.22 0.24 0.23 -0.03 21 1,120 20.0 Call 0.16 0.18 0.17 -0.04 17 5,158 21.0 Call 0.13 0.16 0.17 0.00 0 901 22.0 Call 0.10 0.13 0.19 0.05 0 1,895 23.0 Call 0.08 0.11 0.11 0.00 1 997 24.0 Call 0.07 0.10 0.11 0.01 0 1,131 25.0 Call 0.06 0.10 0.06 -0.02 10 3,115 26.0 Call 0.05 0.09 0.09 0.02 0 859 27.0 Call 0.04 0.07 0.07 0.00 8 399 28.0 Call 0.04 0.07 0.08 0.02 0 802 29.0 Call 0.03 0.07 0.14 0.09 0 177 30.0 Call 0.03 0.06 0.07 0.02 0 3,998 31.0 Call 0.03 0.05 0.07 0.02 0 677 32.0 Call 0.02 0.04 0.04 0.00 1 325 33.0 Call 0.02 0.05 0.07 0.03 0 311 34.0 Call 0.02 0.06 0.08 0.04 0 865 35.0 Call 0.03 0.04 0.04 0.01 6 1,249 36.0 Call 0.02 0.05 0.02 -0.01 1 356 37.0 Call 0.01 0.04 0.05 0.02 0 328 38.0 Call 0.01 0.04 0.05 0.03 0 370 39.0 Call 0.01 0.04 0.07 0.05 0 239 40.0 Call 0.02 0.03 0.02 0.00 35 2,888 41.0 Call 0.00 0.05 0.03 0.02 0 640 42.0 Call 0.02 0.05 0.02 0.01 0 687 43.0 Call 0.00 0.05 0.07 0.06 0 1,031 44.0 Call 0.02 0.04 0.02 0.01 3 2,483 45.0 Call 0.02 0.03 0.02 0.01 0 3,901 46.0 Call 0.00 0.04 0.10 0.09 0 572 47.0 Call 0.00 0.05 0.08 0.07 0 62 48.0 Call 0.00 0.04 0.04 0.03 0 750 49.0 Call 0.00 0.04 0.04 0.04 0 101 50.0 Call 0.00 0.04 0.08 0.08 0 2,262 51.0 Call 0.00 0.04 0.04 0.04 0 393 52.0 Call 0.00 0.04 0.06 0.06 0 328 53.0 Call 0.00 0.04 0.06 0.06 0 232 54.0 Call 0.00 0.04 0.37 0.37 0 164 55.0 Call 0.00 0.04 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.04 0.04 0.04 0 415 59.0 Call 0.00 0.04 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.03 0.03 0 3,804 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.04 0.02 0.02 0 367 63.0 Call 0.00 0.04 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.01 0.03 0.01 0.01 40 7,326 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 5,188 2.0 Put 0.00 0.06 0.03 0.01 1 746 3.0 Put 0.02 0.09 0.06 0.01 0 280 4.0 Put 0.05 0.12 0.09 0.00 0 1,772 5.0 Put 0.11 0.13 0.13 -0.01 106 1,481 6.0 Put 0.18 0.21 0.20 0.00 0 3,932 7.0 Put 0.29 0.32 0.32 0.01 643 6,901 8.0 Put 0.44 0.48 0.48 0.00 27 2,631 9.0 Put 0.67 0.72 0.70 0.00 45 4,439 10.0 Put 0.97 1.02 0.99 0.00 765 8,804 11.0 Put 1.38 1.43 1.41 0.03 32 3,528 12.0 Put 1.90 1.91 1.88 0.02 297 1,944 13.0 Put 2.47 2.53 2.51 0.07 512 1,941 14.0 Put 3.15 3.25 3.20 0.08 14 3,419 15.0 Put 3.90 4.00 3.63 -0.23 0 1,650 16.0 Put 4.70 4.80 4.35 -0.32 0 1,838 17.0 Put 5.55 5.70 5.56 0.04 0 304 18.0 Put 6.45 6.55 6.43 0.02 0 703 19.0 Put 7.35 7.50 7.03 -0.30 0 714 20.0 Put 8.30 8.45 8.20 -0.07 0 2,294 21.0 Put 9.25 9.50 8.82 -0.41 0 756 22.0 Put 10.20 10.45 10.68 0.49 0 690 23.0 Put 11.15 11.40 11.50 0.34 0 266 24.0 Put 12.15 12.40 11.95 -0.19 0 1,619 25.0 Put 13.20 13.35 13.29 0.17 0 636 26.0 Put 14.15 14.35 14.17 0.06 0 853 27.0 Put 15.10 15.40 15.03 -0.07 0 522 28.0 Put 16.10 16.40 15.70 -0.39 0 752 29.0 Put 17.10 17.35 17.42 0.34 0 39 30.0 Put 18.10 18.30 18.19 0.12 4 974 31.0 Put 19.10 19.45 18.37 -0.70 0 269 32.0 Put 20.10 20.30 20.00 -0.06 0 125 33.0 Put 21.10 21.35 21.20 0.14 0 59 34.0 Put 22.10 22.45 22.21 0.16 0 98 35.0 Put 22.70 23.35 22.90 -0.15 0 207 36.0 Put 23.70 24.35 24.20 0.15 0 120 37.0 Put 24.70 25.40 25.00 -0.04 0 63 38.0 Put 25.70 26.40 26.56 0.52 0 1,070 39.0 Put 26.70 27.40 26.59 -0.45 0 20 40.0 Put 27.70 28.55 27.90 -0.14 0 165 41.0 Put 28.70 29.50 28.74 -0.30 0 28 42.0 Put 29.70 30.40 30.24 0.20 0 84 43.0 Put 30.70 31.40 30.05 -0.99 0 11 44.0 Put 31.70 32.40 21.05 -10.99 0 153 45.0 Put 32.70 33.40 33.41 0.37 0 115 46.0 Put 33.65 34.65 34.30 0.26 0 0 47.0 Put 34.70 35.40 35.05 0.01 0 0 48.0 Put 35.70 36.40 21.50 -14.54 0 0 49.0 Put 36.65 37.45 25.85 -11.19 0 1 50.0 Put 37.65 38.65 38.05 0.01 0 24 51.0 Put 38.65 39.65 28.85 -10.19 0 10 52.0 Put 39.65 40.65 26.50 -13.54 0 0 53.0 Put 40.65 41.65 27.50 -13.54 0 0 54.0 Put 41.65 42.65 28.35 -13.69 0 0 55.0 Put 42.65 43.65 29.30 -13.74 0 0 56.0 Put 43.65 44.65 37.00 -7.04 0 0 57.0 Put 44.65 45.45 32.40 -12.64 0 0 58.0 Put 45.65 46.40 0.00 0.00 0 0 59.0 Put 46.65 47.40 34.20 -12.84 0 0 60.0 Put 47.65 48.65 44.90 -3.14 0 4 61.0 Put 48.65 49.60 46.05 -2.99 0 0 62.0 Put 49.65 50.65 46.95 -3.09 0 0 63.0 Put 50.65 51.65 37.10 -13.94 0 0 64.0 Put 51.65 52.65 38.00 -14.04 0 0 65.0 Put 52.65 53.65 52.56 -0.48 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 157 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 10.90 0.00 0.00 0 0 2.0 Call 9.70 9.90 0.00 0.00 0 0 3.0 Call 8.70 8.90 11.32 2.35 0 0 4.0 Call 7.75 7.95 8.45 0.44 0 1 5.0 Call 6.80 7.00 0.00 0.00 0 0 6.0 Call 5.90 6.20 0.00 0.00 0 0 7.0 Call 5.10 5.25 5.75 0.40 0 28 8.0 Call 4.35 4.50 7.45 2.88 0 1 9.0 Call 3.65 3.80 4.28 0.41 0 10 10.0 Call 3.00 3.15 3.55 0.33 0 55 11.0 Call 2.49 2.56 2.52 -0.15 39 743 12.0 Call 2.02 2.10 2.05 -0.14 17 493 13.0 Call 1.63 1.72 1.71 -0.09 36 138 14.0 Call 1.32 1.39 1.37 -0.10 54 188 15.0 Call 1.07 1.14 1.12 -0.08 2 470 16.0 Call 0.87 0.93 0.91 -0.08 38 360 17.0 Call 0.70 0.76 0.75 -0.05 5 362 18.0 Call 0.57 0.63 0.60 -0.07 8 410 19.0 Call 0.47 0.53 0.71 0.16 0 226 20.0 Call 0.39 0.44 0.44 -0.03 3 936 21.0 Call 0.34 0.37 0.49 0.10 0 270 22.0 Call 0.27 0.31 0.39 0.06 0 105 23.0 Call 0.23 0.28 0.25 -0.04 17 55 24.0 Call 0.19 0.24 0.30 0.05 0 37 25.0 Call 0.16 0.21 0.17 -0.05 14 382 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.03 0.01 0 1,001 2.0 Put 0.01 0.08 0.00 0.00 0 0 3.0 Put 0.04 0.12 0.12 0.03 0 337 4.0 Put 0.12 0.18 0.16 0.00 0 3 5.0 Put 0.20 0.23 0.23 0.00 4 821 6.0 Put 0.32 0.36 0.36 0.00 5 650 7.0 Put 0.50 0.53 0.53 0.00 30 1,530 8.0 Put 0.70 0.76 0.77 0.02 5 1,137 9.0 Put 0.99 1.06 1.03 -0.01 67 1,515 10.0 Put 1.36 1.42 1.39 0.00 89 1,629 11.0 Put 1.81 1.87 1.85 0.02 10 115 12.0 Put 2.33 2.39 2.35 0.01 171 554 13.0 Put 2.93 3.05 2.95 0.01 321 1,417 14.0 Put 3.55 3.70 3.65 0.04 14 157 15.0 Put 4.30 4.45 4.47 0.15 0 120 16.0 Put 5.10 5.20 5.00 -0.09 0 30 17.0 Put 5.90 6.05 5.65 -0.25 0 23 18.0 Put 6.75 6.90 6.57 -0.18 0 483 19.0 Put 7.65 7.75 7.65 0.03 0 152 20.0 Put 8.50 8.70 8.31 -0.22 0 527 21.0 Put 9.45 9.65 9.02 -0.42 0 459 22.0 Put 10.40 10.55 10.40 0.02 0 2 23.0 Put 11.35 11.50 11.55 0.23 0 3 24.0 Put 12.30 12.45 12.06 -0.22 0 188 25.0 Put 13.25 13.60 13.50 0.26 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 171 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.10 7.00 -0.06 19 1 6.0 Call 5.85 6.25 6.00 -0.19 0 15 7.0 Call 5.05 5.40 5.50 0.13 0 44 8.0 Call 4.35 4.65 4.91 0.29 0 32 9.0 Call 3.70 3.85 6.31 2.38 0 2 10.0 Call 3.10 3.20 3.28 -0.04 0 184 11.0 Call 2.58 2.66 2.77 -0.01 0 35 12.0 Call 2.12 2.20 2.31 -0.01 0 38 13.0 Call 1.74 1.82 2.16 0.23 0 235 14.0 Call 1.43 1.51 1.88 0.28 0 41 15.0 Call 1.17 1.25 1.55 0.23 0 251 16.0 Call 0.96 1.04 1.12 0.03 0 354 17.0 Call 0.78 0.86 0.90 0.00 0 557 18.0 Call 0.65 0.74 0.82 0.06 0 135 19.0 Call 0.53 0.61 0.72 0.08 0 82 20.0 Call 0.45 0.52 0.46 -0.08 22 600 21.0 Call 0.37 0.44 0.56 0.10 0 286 22.0 Call 0.31 0.37 0.48 0.09 0 713 23.0 Call 0.27 0.32 0.29 -0.04 10 86 24.0 Call 0.23 0.30 0.36 0.07 0 141 25.0 Call 0.20 0.26 0.24 -0.02 0 3,088 26.0 Call 0.17 0.23 0.67 0.44 0 111 27.0 Call 0.15 0.20 0.25 0.05 0 67 28.0 Call 0.13 0.19 0.21 0.03 0 1,715 29.0 Call 0.12 0.17 0.18 0.02 0 93 30.0 Call 0.10 0.16 0.16 0.01 0 499 31.0 Call 0.08 0.14 0.17 0.03 0 37 32.0 Call 0.06 0.16 0.25 0.12 0 67 33.0 Call 0.06 0.15 0.10 -0.03 0 61 34.0 Call 0.05 0.15 0.10 -0.02 0 7 35.0 Call 0.04 0.14 0.12 0.00 0 421 36.0 Call 0.04 0.13 0.14 0.03 0 12 37.0 Call 0.05 0.13 0.07 -0.04 0 324 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.17 0.28 0.23 0.00 0 1,911 6.0 Put 0.32 0.40 0.35 -0.02 0 385 7.0 Put 0.52 0.57 0.53 -0.03 0 1,368 8.0 Put 0.77 0.82 0.77 -0.03 0 646 9.0 Put 1.07 1.14 1.06 -0.05 0 364 10.0 Put 1.45 1.52 1.45 -0.05 0 191 11.0 Put 1.90 1.98 1.84 -0.10 0 95 12.0 Put 2.43 2.52 2.48 0.01 0 222 13.0 Put 3.00 3.10 3.05 -0.01 0 627 14.0 Put 3.70 3.80 3.54 -0.18 0 61 15.0 Put 4.40 4.55 4.27 -0.16 0 165 16.0 Put 5.15 5.35 5.25 0.05 5 81 17.0 Put 6.00 6.10 6.10 0.11 0 297 18.0 Put 6.85 6.95 6.90 0.07 0 73 19.0 Put 7.70 7.85 7.30 -0.40 0 369 20.0 Put 8.60 8.80 9.05 0.46 0 60 21.0 Put 9.50 9.70 10.00 0.50 0 206 22.0 Put 10.40 10.65 6.85 -3.57 0 3 23.0 Put 11.40 11.60 11.90 0.54 0 407 24.0 Put 12.30 12.45 6.01 -6.30 0 4 25.0 Put 13.25 13.55 12.50 -0.77 0 5 26.0 Put 14.20 14.50 12.05 -2.18 0 6 27.0 Put 15.20 15.50 15.01 -0.19 0 24 28.0 Put 16.15 16.45 16.66 0.48 0 3 29.0 Put 17.15 17.50 0.00 0.00 0 0 30.0 Put 18.15 18.50 18.21 0.07 0 14 31.0 Put 19.10 19.45 0.00 0.00 0 0 32.0 Put 20.10 20.40 18.25 -1.87 0 10 33.0 Put 21.10 21.40 21.00 -0.11 0 7 34.0 Put 22.10 22.45 22.12 0.02 0 4 35.0 Put 22.70 23.70 22.04 -1.05 0 76 36.0 Put 23.85 24.70 24.67 0.58 0 74 37.0 Put 24.70 25.70 24.00 -1.08 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 262 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 4.70 4.95 0.00 0.00 0 0 9.0 Call 4.10 4.30 4.37 0.00 0 615 10.0 Call 3.55 3.80 4.00 0.19 0 23 11.0 Call 3.10 3.30 3.14 -0.18 31 136 12.0 Call 2.66 2.84 2.83 -0.08 54 102 13.0 Call 2.31 2.50 2.36 -0.19 65 880 14.0 Call 2.02 2.16 2.10 -0.11 4 43 15.0 Call 1.75 1.91 1.85 -0.09 1 66 16.0 Call 1.52 1.67 1.62 -0.08 4 192 17.0 Call 1.32 1.50 1.49 -0.01 0 1,539 18.0 Call 1.18 1.28 1.34 0.01 0 2,384 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 1.13 1.26 1.19 -0.13 0 1 9.0 Put 1.50 1.65 1.55 -0.05 0 417 10.0 Put 1.92 2.10 1.98 -0.05 0 256 11.0 Put 2.41 2.60 2.50 -0.02 5 28 12.0 Put 2.97 3.20 2.95 -0.14 0 29 13.0 Put 3.55 3.80 3.65 -0.06 0 83 14.0 Put 4.25 4.45 4.35 -0.01 0 4 15.0 Put 4.95 5.15 4.90 -0.17 0 35 16.0 Put 5.75 5.90 5.77 -0.04 4 8 17.0 Put 6.50 6.70 6.55 -0.04 0 1 18.0 Put 7.30 7.50 7.30 -0.10 0 32 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 353 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.45 4.70 5.05 0.28 0 1,612 10.0 Call 3.95 4.15 0.00 0.00 0 0 11.0 Call 3.50 3.75 0.00 0.00 0 0 12.0 Call 3.10 3.35 3.75 0.38 5 3 13.0 Call 2.75 3.00 0.00 0.00 0 0 14.0 Call 2.47 2.73 0.00 0.00 0 0 15.0 Call 2.21 2.46 2.71 0.27 0 1 16.0 Call 1.97 2.26 0.00 0.00 0 0 17.0 Call 1.64 2.65 0.00 0.00 0 0 18.0 Call 1.46 1.97 1.80 -0.06 0 2 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.86 2.06 2.01 0.00 1 64 10.0 Put 2.33 2.54 2.61 0.15 0 1 11.0 Put 2.82 3.10 2.98 -0.01 4 1 12.0 Put 3.40 3.70 3.56 0.02 0 1 13.0 Put 4.00 4.30 0.00 0.00 0 0 14.0 Put 4.70 4.95 0.00 0.00 0 0 15.0 Put 5.40 5.65 0.00 0.00 0 0 16.0 Put 6.15 6.40 0.00 0.00 0 0 17.0 Put 6.90 7.60 0.00 0.00 0 0 18.0 Put 7.35 8.80 7.70 -0.17 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 465 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 11.05 12.00 1.04 0 14 2.0 Call 9.65 10.00 10.45 0.48 0 16 3.0 Call 8.75 9.10 8.85 -0.24 0 39 4.0 Call 7.90 8.25 8.28 0.02 0 4 5.0 Call 7.15 7.50 7.30 -0.23 2 90 6.0 Call 6.50 6.85 6.70 -0.14 0 1,478 7.0 Call 5.85 6.20 6.10 -0.11 0 943 8.0 Call 5.30 5.65 5.55 -0.10 0 505 9.0 Call 4.80 5.15 4.90 -0.26 1 342 10.0 Call 4.30 4.70 4.55 -0.16 1 791 11.0 Call 3.90 4.25 4.15 -0.14 600 3,565 12.0 Call 3.60 3.90 3.75 -0.12 12 5,879 13.0 Call 3.20 3.55 3.40 -0.15 1 5,956 14.0 Call 2.91 3.30 3.15 -0.10 0 4,404 15.0 Call 2.67 3.05 3.00 -0.06 0 6,891 16.0 Call 2.55 2.99 2.73 -0.13 0 482 17.0 Call 2.21 3.50 2.84 0.17 0 268 18.0 Call 2.03 2.80 2.69 0.21 2 364 19.0 Call 1.87 3.10 2.30 0.01 0 531 20.0 Call 1.84 2.07 1.99 -0.11 7 4,739 21.0 Call 1.63 1.94 1.77 -0.23 2 287 22.0 Call 1.51 1.93 1.59 -0.31 0 268 23.0 Call 1.40 1.76 1.58 -0.22 4 318 24.0 Call 1.29 1.74 1.85 0.14 0 417 25.0 Call 1.22 1.52 1.40 -0.21 6 2,892 26.0 Call 1.12 1.72 1.45 -0.06 0 678 27.0 Call 1.05 1.83 1.29 -0.12 0 465 28.0 Call 0.98 1.90 1.21 -0.11 0 360 29.0 Call 0.92 1.34 1.15 -0.07 0 494 30.0 Call 0.91 1.15 1.03 -0.09 3 2,077 31.0 Call 0.55 1.55 0.89 -0.13 0 297 32.0 Call 0.85 1.15 1.00 0.01 0 225 33.0 Call 0.24 1.67 0.98 0.02 0 237 34.0 Call 0.21 1.33 1.00 0.07 0 398 35.0 Call 0.65 0.85 0.75 -0.14 5 2,156 36.0 Call 0.35 1.32 0.98 0.11 0 212 37.0 Call 0.34 1.23 0.99 0.14 0 96 38.0 Call 0.32 0.87 0.70 -0.13 0 704 39.0 Call 0.56 0.70 0.74 -0.06 0 192 40.0 Call 0.61 0.70 0.89 0.11 1 3,663 41.0 Call 0.28 1.19 0.18 -0.58 0 49 42.0 Call 0.20 0.78 0.74 0.00 0 371 43.0 Call 0.26 0.75 0.64 -0.07 0 514 44.0 Call 0.43 1.15 0.84 0.15 1 120 45.0 Call 0.45 0.63 0.60 -0.07 0 1,709 46.0 Call 0.15 1.13 0.62 -0.03 0 52 47.0 Call 0.13 1.12 0.63 -0.01 0 28 48.0 Call 0.12 1.11 0.57 -0.05 0 37 49.0 Call 0.10 1.11 0.61 0.01 0 17 50.0 Call 0.31 0.65 0.42 -0.17 0 1,852 51.0 Call 0.07 1.28 0.52 -0.05 0 50 52.0 Call 0.18 1.27 0.48 -0.07 0 35 53.0 Call 0.03 1.18 0.49 -0.05 0 8 54.0 Call 0.05 1.05 0.48 -0.04 0 15 55.0 Call 0.09 1.06 0.47 -0.04 0 1,318 56.0 Call 0.15 1.05 0.48 -0.01 0 61 57.0 Call 0.15 1.24 0.58 0.11 0 9 58.0 Call 0.13 1.14 0.52 0.06 0 40 59.0 Call 0.03 1.03 0.56 0.12 0 26 60.0 Call 0.32 0.55 0.41 -0.02 0 783 61.0 Call 0.13 1.30 0.50 0.09 0 16 62.0 Call 0.25 1.21 0.50 0.10 0 223 63.0 Call 0.20 1.22 0.37 -0.02 0 561 64.0 Call 0.20 0.74 0.35 -0.02 0 74 65.0 Call 0.30 0.40 0.30 -0.06 0 9,693 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.10 0.01 0 507 2.0 Put 0.13 0.25 0.21 0.04 0 877 3.0 Put 0.30 0.40 0.38 0.02 0 472 4.0 Put 0.50 0.60 0.54 -0.02 0 121 5.0 Put 0.73 0.89 0.75 -0.08 1 390 6.0 Put 1.03 1.19 1.13 0.00 1 103 7.0 Put 1.38 1.57 1.39 -0.09 3 99 8.0 Put 1.79 1.98 1.86 -0.04 4 2,130 9.0 Put 2.24 2.45 2.54 0.16 0 203 10.0 Put 2.74 2.98 3.18 0.28 1 739 11.0 Put 3.25 3.60 3.62 0.17 0 351 12.0 Put 3.85 4.10 4.00 0.00 0 381 13.0 Put 4.50 4.85 5.07 0.42 0 154 14.0 Put 5.20 5.50 5.60 0.29 0 332 15.0 Put 5.90 6.25 5.89 -0.20 0 673 16.0 Put 6.55 7.70 6.60 -0.26 0 251 17.0 Put 7.30 8.50 7.50 -0.14 0 115 18.0 Put 8.05 9.30 8.30 -0.12 0 212 19.0 Put 8.85 9.55 9.09 -0.11 0 121 20.0 Put 9.65 10.90 9.50 -0.48 0 294 21.0 Put 10.50 11.75 11.18 0.32 0 256 22.0 Put 11.35 12.60 11.80 0.07 0 159 23.0 Put 12.20 13.45 12.95 0.34 0 93 24.0 Put 13.10 14.30 12.80 -0.69 0 117 25.0 Put 14.00 14.65 14.60 0.23 1 1,666 26.0 Put 14.90 15.95 15.36 0.11 0 177 27.0 Put 15.80 16.95 15.60 -0.54 0 337 28.0 Put 16.70 17.85 17.55 0.53 0 138 29.0 Put 17.65 18.70 17.53 -0.38 0 97 30.0 Put 17.70 19.90 18.70 -0.10 0 185 31.0 Put 18.65 20.85 18.89 -0.81 0 7 32.0 Put 19.60 21.80 20.25 -0.40 0 166 33.0 Put 20.55 22.75 21.28 -0.33 0 9 34.0 Put 21.50 23.65 21.61 -0.96 0 11 35.0 Put 22.45 24.60 23.05 -0.47 0 118 36.0 Put 23.45 25.55 24.88 0.39 0 54 37.0 Put 24.40 26.55 23.59 -1.87 0 12 38.0 Put 25.40 27.50 26.31 -0.12 0 56 39.0 Put 26.40 28.45 26.50 -0.90 0 35 40.0 Put 27.35 29.40 28.02 -0.35 0 1,017 41.0 Put 28.35 30.35 29.70 0.36 0 23 42.0 Put 29.35 31.35 28.24 -2.07 0 242 43.0 Put 30.35 32.30 30.00 -1.29 0 38 44.0 Put 31.35 33.25 24.79 -7.47 0 40 45.0 Put 32.35 34.25 33.56 0.32 0 21 46.0 Put 33.35 35.20 32.28 -1.94 0 9 47.0 Put 34.35 36.20 33.06 -2.14 0 90 48.0 Put 35.35 37.15 34.27 -1.91 0 125 49.0 Put 36.35 38.15 33.70 -3.47 0 16 50.0 Put 37.35 39.10 38.35 0.20 0 58 51.0 Put 38.50 39.65 37.14 -2.00 0 5 52.0 Put 39.50 40.65 38.59 -1.54 0 2 53.0 Put 40.25 42.10 0.00 0.00 0 0 54.0 Put 41.25 43.15 40.68 -1.42 0 18 55.0 Put 42.20 44.15 41.32 -1.77 0 1 56.0 Put 43.20 45.15 42.03 -2.05 0 3 57.0 Put 44.15 46.20 43.50 -1.57 0 0 58.0 Put 45.10 47.20 36.59 -9.47 0 8 59.0 Put 46.10 48.25 45.60 -1.46 0 1 60.0 Put 47.05 49.25 46.24 -1.81 0 303 61.0 Put 48.05 50.30 36.45 -12.60 0 0 62.0 Put 48.95 51.45 49.56 -0.48 0 1 63.0 Put 49.95 52.45 40.30 -10.74 0 4 64.0 Put 50.90 53.50 0.00 0.00 0 0 65.0 Put 51.90 54.50 52.70 -0.34 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 829 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.50 11.15 10.60 -0.36 0 2 2.0 Call 9.55 10.20 0.00 0.00 0 0 3.0 Call 8.45 9.75 9.42 0.16 0 2 4.0 Call 8.15 9.25 8.33 -0.35 0 3 5.0 Call 7.25 7.95 9.45 1.33 0 9 6.0 Call 6.45 8.05 7.50 -0.09 0 3 7.0 Call 5.70 7.60 8.65 1.60 0 13 8.0 Call 5.40 7.25 6.85 0.32 0 104 9.0 Call 5.55 6.75 5.96 -0.05 0 8 10.0 Call 5.10 6.70 5.90 0.15 0 243 11.0 Call 4.50 6.35 6.10 0.60 2 33 12.0 Call 4.60 6.05 5.35 0.10 7 176 13.0 Call 3.40 5.55 4.70 -0.30 0 99 14.0 Call 3.15 5.55 4.83 0.08 0 62 15.0 Call 4.00 5.35 4.25 -0.26 21 116 16.0 Call 2.68 5.15 4.10 -0.16 0 8 17.0 Call 2.49 4.95 3.50 -0.52 0 7 18.0 Call 2.32 4.80 3.70 -0.15 0 3 19.0 Call 2.16 4.60 3.55 -0.14 0 1 20.0 Call 2.97 4.45 3.20 -0.34 3 34 21.0 Call 1.87 4.35 0.00 0.00 0 0 22.0 Call 1.75 4.20 0.00 0.00 0 0 23.0 Call 2.72 4.05 2.90 -0.26 0 55 24.0 Call 2.15 3.95 0.00 0.00 0 0 25.0 Call 2.60 3.85 2.70 -0.23 11 602 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.40 0.00 0.00 0 0 2.0 Put 0.09 0.50 0.50 0.19 0 1 3.0 Put 0.16 0.86 0.00 0.00 0 0 4.0 Put 0.61 1.56 0.00 0.00 0 0 5.0 Put 0.77 1.63 0.00 0.00 0 0 6.0 Put 0.85 2.39 0.00 0.00 0 0 7.0 Put 1.29 2.38 0.00 0.00 0 0 8.0 Put 1.93 3.15 0.00 0.00 0 0 9.0 Put 2.36 3.80 2.70 -0.36 0 1 10.0 Put 2.75 4.55 3.92 0.17 0 7 11.0 Put 3.65 5.15 4.42 -0.02 0 0 12.0 Put 4.25 5.80 4.80 -0.33 0 82 13.0 Put 4.95 6.45 6.13 0.30 0 3 14.0 Put 5.30 7.35 5.95 -0.58 0 1 15.0 Put 6.00 8.10 7.20 -0.03 0 8 16.0 Put 6.70 8.85 0.00 0.00 0 0 17.0 Put 7.45 9.60 7.77 -0.86 0 5 18.0 Put 8.20 10.40 0.00 0.00 0 0 19.0 Put 9.00 11.20 0.00 0.00 0 0 20.0 Put 9.75 12.00 10.40 -0.61 0 1 21.0 Put 10.55 12.85 11.73 -0.08 0 13 22.0 Put 11.40 13.70 0.00 0.00 0 0 23.0 Put 12.20 14.55 13.15 -0.36 0 26 24.0 Put 13.05 15.35 14.00 -0.36 0 212 25.0 Put 13.90 16.20 14.90 -0.31 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 12, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.78 11.81 11.66 0.00 0.00 4800X5400 0.00 0.00 22,102 Wed Oct 12 2022 6:04:42 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 14 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.55 6.75 7.42 0.00 0 0 6.0 Call 5.60 5.75 0.00 0.00 0 0 6.5 Call 5.10 5.25 0.00 0.00 0 0 7.0 Call 4.60 4.75 0.00 0.00 0 0 7.5 Call 4.10 4.25 0.00 0.00 0 0 8.0 Call 3.60 3.75 0.00 0.00 0 0 8.5 Call 3.10 3.25 0.00 0.00 0 0 9.0 Call 2.61 2.79 0.00 0.00 0 0 9.5 Call 2.13 2.26 2.50 0.00 0 19 10.0 Call 1.66 1.75 1.82 0.00 0 87 10.5 Call 1.20 1.27 1.54 0.00 0 17 11.0 Call 0.77 0.81 0.81 0.00 0 364 11.5 Call 0.39 0.42 0.41 0.00 0 688 12.0 Call 0.17 0.18 0.17 0.00 0 8,355 12.5 Call 0.06 0.07 0.06 0.00 0 3,798 13.0 Call 0.03 0.04 0.03 0.00 0 2,349 13.5 Call 0.01 0.03 0.03 0.00 0 944 14.0 Call 0.01 0.02 0.02 0.00 0 979 14.5 Call 0.00 0.02 0.01 0.00 0 735 15.0 Call 0.00 0.02 0.01 0.00 0 405 15.5 Call 0.00 0.02 0.03 0.00 0 50 16.0 Call 0.00 0.02 0.02 0.00 0 281 16.5 Call 0.00 0.03 0.02 0.00 0 39 17.0 Call 0.00 0.04 0.02 0.00 0 6 17.5 Call 0.00 0.03 0.02 0.00 0 35 18.0 Call 0.00 0.03 0.02 0.00 0 9 19.0 Call 0.00 0.04 0.02 0.00 0 7 20.0 Call 0.00 0.04 0.02 0.00 0 1 21.0 Call 0.00 0.03 0.02 0.00 0 1 22.0 Call 0.00 0.03 0.02 0.00 0 1 23.0 Call 0.00 0.05 0.02 0.00 0 1 24.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.02 0.00 0 0 6.0 Put 0.00 0.04 0.00 0.00 0 0 6.5 Put 0.00 0.05 0.00 0.00 0 0 7.0 Put 0.00 0.06 0.03 0.00 0 3 7.5 Put 0.00 0.03 0.02 0.00 0 92 8.0 Put 0.00 0.02 0.01 0.00 0 88 8.5 Put 0.00 0.02 0.01 0.00 0 987 9.0 Put 0.01 0.02 0.01 0.00 0 1,115 9.5 Put 0.02 0.04 0.03 0.00 0 2,368 10.0 Put 0.04 0.05 0.04 0.00 0 3,709 10.5 Put 0.07 0.08 0.07 0.00 0 4,594 11.0 Put 0.12 0.14 0.14 0.00 0 9,116 11.5 Put 0.24 0.27 0.26 0.00 0 7,655 12.0 Put 0.50 0.53 0.50 0.00 0 8,847 12.5 Put 0.88 0.92 0.86 0.00 0 2,786 13.0 Put 1.33 1.42 1.41 0.00 0 565 13.5 Put 1.80 1.90 1.72 0.00 0 487 14.0 Put 2.27 2.42 2.27 0.00 0 59 14.5 Put 2.78 2.93 2.70 0.00 0 10 15.0 Put 3.30 3.40 3.36 0.00 0 249 15.5 Put 3.75 3.90 3.56 0.00 0 113 16.0 Put 4.25 4.45 3.98 0.00 0 2 16.5 Put 4.75 4.90 0.00 0.00 0 0 17.0 Put 5.25 5.45 5.40 0.00 0 19 17.5 Put 5.75 5.95 5.86 0.00 0 0 18.0 Put 6.25 6.40 6.06 0.00 0 8 19.0 Put 7.25 7.45 6.30 0.00 0 0 20.0 Put 8.25 8.45 8.20 0.00 0 4 21.0 Put 9.25 9.40 9.06 0.00 0 1 22.0 Put 10.25 10.45 0.00 0.00 0 0 23.0 Put 11.25 11.45 11.70 0.00 0 2 24.0 Put 12.25 12.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 9 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.60 10.75 0.00 0.00 0 0 2.0 Call 9.60 9.85 0.00 0.00 0 0 3.0 Call 8.60 8.80 0.00 0.00 0 0 4.0 Call 7.60 7.80 7.69 0.00 0 2 5.0 Call 6.60 6.80 0.00 0.00 0 0 6.0 Call 5.60 5.80 0.00 0.00 0 0 6.5 Call 4.85 5.55 0.00 0.00 0 0 7.0 Call 4.60 4.85 5.45 0.00 0 0 7.5 Call 4.10 4.35 0.00 0.00 0 0 8.0 Call 3.65 3.80 3.55 0.00 0 273 8.5 Call 3.15 3.35 3.30 0.00 0 1 9.0 Call 2.67 2.90 3.45 0.00 0 13 9.5 Call 2.13 2.40 2.44 0.00 0 6 10.0 Call 1.76 1.82 1.82 0.00 0 74 10.5 Call 1.33 1.36 1.36 0.00 0 50 11.0 Call 0.94 0.99 0.98 0.00 0 635 11.5 Call 0.61 0.66 0.62 0.00 0 1,001 12.0 Call 0.38 0.40 0.41 0.00 0 2,946 12.5 Call 0.21 0.23 0.21 0.00 0 1,499 13.0 Call 0.12 0.13 0.12 0.00 0 3,011 13.5 Call 0.07 0.08 0.08 0.00 0 1,804 14.0 Call 0.04 0.05 0.04 0.00 0 4,038 14.5 Call 0.02 0.04 0.04 0.00 0 579 15.0 Call 0.02 0.03 0.02 0.00 0 4,506 15.5 Call 0.00 0.03 0.03 0.00 0 824 16.0 Call 0.00 0.03 0.01 0.00 0 1,724 16.5 Call 0.00 0.03 0.04 0.00 0 134 17.0 Call 0.00 0.02 0.01 0.00 0 642 17.5 Call 0.00 0.02 0.05 0.00 0 4 18.0 Call 0.00 0.02 0.01 0.00 0 535 19.0 Call 0.00 0.03 0.01 0.00 0 158 20.0 Call 0.00 0.02 0.02 0.00 0 733 21.0 Call 0.00 0.03 0.01 0.00 0 77 22.0 Call 0.00 0.03 0.01 0.00 0 140 23.0 Call 0.00 0.03 0.02 0.00 0 7 24.0 Call 0.00 0.03 0.02 0.00 0 7 25.0 Call 0.00 0.03 0.02 0.00 0 12 26.0 Call 0.00 0.03 0.02 0.00 0 29 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.00 0 2 3.0 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.01 0.02 0.00 0 14 5.0 Put 0.00 0.03 0.01 0.00 0 349 6.0 Put 0.00 0.03 0.02 0.00 0 745 6.5 Put 0.01 0.03 0.00 0.00 0 0 7.0 Put 0.02 0.03 0.03 0.00 0 563 7.5 Put 0.03 0.04 0.03 0.00 0 555 8.0 Put 0.04 0.05 0.03 0.00 0 1,687 8.5 Put 0.05 0.06 0.06 0.00 0 613 9.0 Put 0.07 0.08 0.08 0.00 0 5,283 9.5 Put 0.10 0.11 0.10 0.00 0 2,169 10.0 Put 0.14 0.16 0.15 0.00 0 12,819 10.5 Put 0.20 0.21 0.21 0.00 0 9,071 11.0 Put 0.31 0.33 0.33 0.00 0 9,649 11.5 Put 0.48 0.51 0.49 0.00 0 6,161 12.0 Put 0.72 0.76 0.73 0.00 0 12,123 12.5 Put 1.06 1.10 1.07 0.00 0 1,578 13.0 Put 1.44 1.50 1.47 0.00 0 11,039 13.5 Put 1.88 1.97 1.97 0.00 0 67 14.0 Put 2.32 2.46 2.30 0.00 0 995 14.5 Put 2.82 2.96 2.62 0.00 0 40 15.0 Put 3.30 3.45 3.25 0.00 0 268 15.5 Put 3.80 4.00 3.95 0.00 0 1 16.0 Put 4.30 4.45 4.25 0.00 0 26 16.5 Put 4.80 5.00 4.88 0.00 0 1 17.0 Put 5.25 5.45 4.80 0.00 0 141 17.5 Put 5.80 6.00 5.70 0.00 0 20 18.0 Put 6.30 6.45 6.22 0.00 0 18 19.0 Put 7.25 7.45 7.35 0.00 0 10 20.0 Put 8.30 8.45 8.22 0.00 0 87 21.0 Put 9.25 9.45 8.68 0.00 0 7 22.0 Put 10.25 10.45 10.21 0.00 0 19 23.0 Put 11.25 11.45 11.31 0.00 0 11 24.0 Put 12.25 12.50 11.75 0.00 0 5 25.0 Put 13.25 13.40 13.25 0.00 0 26 26.0 Put 14.25 14.45 14.22 0.00 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.55 6.85 0.00 0.00 0 0 6.0 Call 5.60 5.80 0.00 0.00 0 0 6.5 Call 5.05 5.35 0.00 0.00 0 0 7.0 Call 4.60 4.85 0.00 0.00 0 0 7.5 Call 4.10 4.30 0.00 0.00 0 0 8.0 Call 3.60 3.85 3.92 0.00 0 1 8.5 Call 3.10 3.35 3.20 0.00 0 0 9.0 Call 2.72 2.89 2.78 0.00 0 7 9.5 Call 2.27 2.40 2.44 0.00 0 1 10.0 Call 1.83 1.93 2.23 0.00 0 2 10.5 Call 1.44 1.49 1.61 0.00 0 3 11.0 Call 1.07 1.12 1.22 0.00 0 17 11.5 Call 0.77 0.82 0.81 0.00 0 288 12.0 Call 0.52 0.57 0.54 0.00 0 868 12.5 Call 0.35 0.38 0.37 0.00 0 1,068 13.0 Call 0.22 0.24 0.22 0.00 0 258 13.5 Call 0.13 0.16 0.15 0.00 0 384 14.0 Call 0.09 0.11 0.11 0.00 0 345 14.5 Call 0.06 0.07 0.06 0.00 0 213 15.0 Call 0.04 0.06 0.05 0.00 0 678 15.5 Call 0.03 0.04 0.11 0.00 0 26 16.0 Call 0.02 0.04 0.02 0.00 0 966 16.5 Call 0.02 0.03 0.03 0.00 0 18 17.0 Call 0.00 0.03 0.05 0.00 0 15 17.5 Call 0.00 0.03 0.04 0.00 0 96 18.0 Call 0.00 0.03 0.04 0.00 0 11 19.0 Call 0.00 0.03 0.02 0.00 0 56 20.0 Call 0.00 0.03 0.03 0.00 0 111 21.0 Call 0.00 0.06 0.02 0.00 0 1 22.0 Call 0.00 0.06 0.03 0.00 0 1 23.0 Call 0.00 0.06 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.00 0 4 6.0 Put 0.01 0.04 0.00 0.00 0 0 6.5 Put 0.03 0.04 0.00 0.00 0 0 7.0 Put 0.04 0.05 0.02 0.00 0 100 7.5 Put 0.05 0.06 0.08 0.00 0 897 8.0 Put 0.06 0.08 0.07 0.00 0 765 8.5 Put 0.08 0.10 0.09 0.00 0 199 9.0 Put 0.12 0.13 0.12 0.00 0 3,662 9.5 Put 0.16 0.18 0.17 0.00 0 161 10.0 Put 0.22 0.25 0.21 0.00 0 3,325 10.5 Put 0.31 0.34 0.33 0.00 0 2,179 11.0 Put 0.44 0.49 0.44 0.00 0 2,414 11.5 Put 0.63 0.67 0.67 0.00 0 1,537 12.0 Put 0.88 0.92 0.89 0.00 0 2,252 12.5 Put 1.20 1.24 1.20 0.00 0 935 13.0 Put 1.57 1.62 1.55 0.00 0 578 13.5 Put 1.94 2.08 1.87 0.00 0 51 14.0 Put 2.40 2.52 2.23 0.00 0 205 14.5 Put 2.83 2.99 2.83 0.00 0 58 15.0 Put 3.30 3.55 3.18 0.00 0 48 15.5 Put 3.80 4.05 3.30 0.00 0 4 16.0 Put 4.25 4.50 3.66 0.00 0 23 16.5 Put 4.80 4.95 4.78 0.00 0 1 17.0 Put 5.25 5.50 5.00 0.00 0 4 17.5 Put 5.75 6.00 5.83 0.00 0 11 18.0 Put 6.25 6.50 6.25 0.00 0 1 19.0 Put 7.25 7.55 7.24 0.00 0 1 20.0 Put 8.25 8.50 7.74 0.00 0 5 21.0 Put 9.25 9.50 8.60 0.00 0 1 22.0 Put 10.20 10.50 0.00 0.00 0 0 23.0 Put 11.20 11.50 11.40 0.00 0 0 24.0 Put 12.20 12.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.55 6.85 0.00 0.00 0 0 6.5 Call 5.10 5.35 0.00 0.00 0 0 7.0 Call 4.55 4.85 0.00 0.00 0 0 7.5 Call 4.10 4.40 0.00 0.00 0 0 8.0 Call 3.65 3.85 4.40 0.00 0 5 8.5 Call 3.15 3.40 0.00 0.00 0 0 9.0 Call 2.75 2.88 0.00 0.00 0 0 9.5 Call 2.32 2.44 0.00 0.00 0 0 10.0 Call 1.92 2.00 2.02 0.00 0 2 10.5 Call 1.50 1.60 1.77 0.00 0 10 11.0 Call 1.18 1.24 1.77 0.00 0 11 11.5 Call 0.89 0.94 0.97 0.00 0 76 12.0 Call 0.65 0.69 0.66 0.00 0 1,319 12.5 Call 0.46 0.51 0.51 0.00 0 163 13.0 Call 0.31 0.35 0.33 0.00 0 1,115 13.5 Call 0.21 0.26 0.22 0.00 0 28 14.0 Call 0.14 0.17 0.16 0.00 0 54 14.5 Call 0.10 0.12 0.11 0.00 0 50 15.0 Call 0.07 0.09 0.07 0.00 0 20 15.5 Call 0.05 0.07 0.15 0.00 0 5 16.0 Call 0.03 0.06 0.05 0.00 0 9 16.5 Call 0.02 0.05 0.00 0.00 0 0 17.0 Call 0.02 0.05 0.09 0.00 0 1 17.5 Call 0.01 0.08 0.00 0.00 0 0 18.0 Call 0.00 0.10 0.00 0.00 0 0 19.0 Call 0.00 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.09 0.00 0.00 0 0 21.0 Call 0.00 0.09 0.02 0.00 0 1 22.0 Call 0.00 0.09 0.02 0.00 0 14 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 6.5 Put 0.03 0.11 0.00 0.00 0 0 7.0 Put 0.05 0.08 0.10 0.00 0 2 7.5 Put 0.06 0.09 0.06 0.00 0 0 8.0 Put 0.09 0.11 0.09 0.00 0 687 8.5 Put 0.12 0.14 0.11 0.00 0 53 9.0 Put 0.16 0.19 0.16 0.00 0 138 9.5 Put 0.21 0.26 0.20 0.00 0 806 10.0 Put 0.31 0.34 0.34 0.00 0 3,893 10.5 Put 0.42 0.45 0.40 0.00 0 43 11.0 Put 0.57 0.60 0.54 0.00 0 1,030 11.5 Put 0.76 0.81 0.80 0.00 0 2,796 12.0 Put 1.01 1.06 1.01 0.00 0 1,889 12.5 Put 1.32 1.38 1.34 0.00 0 1,313 13.0 Put 1.66 1.74 1.75 0.00 0 65 13.5 Put 2.06 2.15 1.99 0.00 0 22 14.0 Put 2.46 2.62 1.97 0.00 0 9 14.5 Put 2.88 3.05 0.00 0.00 0 0 15.0 Put 3.30 3.60 3.40 0.00 0 2 15.5 Put 3.80 4.05 0.00 0.00 0 0 16.0 Put 4.25 4.50 3.65 0.00 0 22 16.5 Put 4.80 5.00 4.10 0.00 0 25 17.0 Put 5.25 5.50 5.10 0.00 0 8 17.5 Put 5.75 6.00 6.08 0.00 0 6 18.0 Put 6.25 6.50 5.91 0.00 0 2 19.0 Put 7.20 7.50 0.00 0.00 0 0 20.0 Put 8.20 8.55 8.09 0.00 0 4 21.0 Put 9.20 9.55 0.00 0.00 0 0 22.0 Put 10.20 10.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.55 6.85 0.00 0.00 0 0 6.5 Call 5.05 5.35 0.00 0.00 0 0 7.0 Call 4.60 4.90 0.00 0.00 0 0 7.5 Call 4.10 4.45 0.00 0.00 0 0 8.0 Call 3.65 3.90 0.00 0.00 0 0 8.5 Call 3.20 3.45 0.00 0.00 0 0 9.0 Call 2.81 2.95 0.00 0.00 0 0 9.5 Call 2.37 2.53 0.00 0.00 0 0 10.0 Call 2.01 2.08 0.00 0.00 0 0 10.5 Call 1.62 1.70 0.00 0.00 0 0 11.0 Call 1.29 1.34 1.91 0.00 0 7 11.5 Call 1.01 1.05 1.07 0.00 0 24 12.0 Call 0.76 0.80 0.85 0.00 0 23 12.5 Call 0.56 0.62 0.64 0.00 0 29 13.0 Call 0.41 0.45 0.44 0.00 0 4 13.5 Call 0.30 0.34 0.34 0.00 0 8 14.0 Call 0.21 0.25 0.21 0.00 0 102 14.5 Call 0.15 0.18 0.19 0.00 0 52 15.0 Call 0.11 0.14 0.16 0.00 0 18 15.5 Call 0.08 0.11 0.11 0.00 0 2 16.0 Call 0.06 0.09 0.12 0.00 0 6 16.5 Call 0.05 0.07 0.15 0.00 0 1 17.0 Call 0.03 0.07 0.10 0.00 0 7 17.5 Call 0.02 0.07 0.00 0.00 0 0 18.0 Call 0.01 0.08 0.00 0.00 0 0 19.0 Call 0.01 0.10 0.00 0.00 0 0 20.0 Call 0.00 0.09 0.00 0.00 0 0 21.0 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.10 0.00 0.00 0 0 6.5 Put 0.05 0.08 0.00 0.00 0 0 7.0 Put 0.06 0.08 0.07 0.00 0 62 7.5 Put 0.09 0.10 0.08 0.00 0 3 8.0 Put 0.12 0.15 0.13 0.00 0 0 8.5 Put 0.16 0.19 0.15 0.00 0 28 9.0 Put 0.22 0.25 0.22 0.00 0 4 9.5 Put 0.29 0.33 0.25 0.00 0 37 10.0 Put 0.40 0.42 0.39 0.00 0 261 10.5 Put 0.51 0.55 0.55 0.00 0 293 11.0 Put 0.67 0.72 0.66 0.00 0 272 11.5 Put 0.89 0.93 0.93 0.00 0 88 12.0 Put 1.14 1.19 1.10 0.00 0 169 12.5 Put 1.43 1.49 1.33 0.00 0 20 13.0 Put 1.77 1.84 1.72 0.00 0 45 13.5 Put 2.14 2.22 2.19 0.00 0 23 14.0 Put 2.56 2.64 2.52 0.00 0 2 14.5 Put 2.95 3.10 2.80 0.00 0 7 15.0 Put 3.35 3.60 0.00 0.00 0 0 15.5 Put 3.85 4.05 0.00 0.00 0 0 16.0 Put 4.30 4.60 4.20 0.00 0 2 16.5 Put 4.75 5.10 0.00 0.00 0 0 17.0 Put 5.25 5.55 0.00 0.00 0 0 17.5 Put 5.75 6.00 0.00 0.00 0 0 18.0 Put 6.25 6.55 0.00 0.00 0 0 19.0 Put 7.20 7.50 0.00 0.00 0 0 20.0 Put 8.00 8.65 0.00 0.00 0 0 21.0 Put 9.20 9.55 0.00 0.00 0 0 22.0 Put 10.20 10.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 37 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.60 10.80 0.00 0.00 0 0 2.0 Call 9.60 9.75 0.00 0.00 0 0 3.0 Call 8.60 8.80 9.30 0.00 0 0 4.0 Call 7.60 7.80 7.73 0.00 0 0 5.0 Call 6.60 6.80 0.00 0.00 0 0 6.0 Call 5.60 5.85 5.75 0.00 0 0 7.0 Call 4.65 4.90 4.66 0.00 0 1 8.0 Call 3.75 3.95 4.51 0.00 0 12 9.0 Call 2.84 2.98 3.65 0.00 0 24 10.0 Call 2.07 2.11 2.21 0.00 0 107 11.0 Call 1.39 1.45 1.51 0.00 0 356 12.0 Call 0.87 0.91 0.91 0.00 0 4,949 13.0 Call 0.51 0.55 0.53 0.00 0 4,538 14.0 Call 0.28 0.32 0.30 0.00 0 1,649 15.0 Call 0.16 0.18 0.17 0.00 0 1,687 16.0 Call 0.09 0.11 0.11 0.00 0 1,473 17.0 Call 0.06 0.08 0.07 0.00 0 1,710 18.0 Call 0.03 0.06 0.04 0.00 0 912 19.0 Call 0.02 0.05 0.07 0.00 0 64 20.0 Call 0.00 0.05 0.03 0.00 0 1,026 21.0 Call 0.00 0.05 0.03 0.00 0 10 22.0 Call 0.00 0.05 0.04 0.00 0 12 23.0 Call 0.00 0.05 0.03 0.00 0 43 24.0 Call 0.00 0.05 0.03 0.00 0 1 25.0 Call 0.00 0.06 0.02 0.00 0 6 26.0 Call 0.00 0.05 0.02 0.00 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.03 0.00 0 7 4.0 Put 0.00 0.07 0.04 0.00 0 144 5.0 Put 0.02 0.07 0.03 0.00 0 80 6.0 Put 0.05 0.08 0.05 0.00 0 294 7.0 Put 0.09 0.10 0.09 0.00 0 1,291 8.0 Put 0.16 0.18 0.18 0.00 0 2,090 9.0 Put 0.29 0.30 0.29 0.00 0 2,857 10.0 Put 0.47 0.51 0.50 0.00 0 7,921 11.0 Put 0.78 0.82 0.81 0.00 0 3,233 12.0 Put 1.24 1.29 1.28 0.00 0 3,064 13.0 Put 1.87 1.93 1.87 0.00 0 1,383 14.0 Put 2.64 2.70 2.67 0.00 0 1,725 15.0 Put 3.45 3.65 3.50 0.00 0 1,656 16.0 Put 4.40 4.55 4.47 0.00 0 37 17.0 Put 5.35 5.55 5.06 0.00 0 50 18.0 Put 6.30 6.50 6.42 0.00 0 28 19.0 Put 7.30 7.50 6.60 0.00 0 23 20.0 Put 8.30 8.45 8.30 0.00 0 40 21.0 Put 9.30 9.45 8.71 0.00 0 6 22.0 Put 10.30 10.50 10.23 0.00 0 5 23.0 Put 11.25 11.50 10.95 0.00 0 2 24.0 Put 12.30 12.45 12.32 0.00 0 7 25.0 Put 13.30 13.45 13.25 0.00 0 30 26.0 Put 14.30 14.50 14.21 0.00 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.50 6.85 0.00 0.00 0 0 6.5 Call 5.05 5.40 0.00 0.00 0 0 7.0 Call 4.60 4.90 0.00 0.00 0 0 7.5 Call 4.15 4.45 0.00 0.00 0 0 8.0 Call 3.70 3.95 0.00 0.00 0 0 8.5 Call 3.30 3.45 0.00 0.00 0 0 9.0 Call 2.87 3.10 0.00 0.00 0 0 9.5 Call 2.50 2.58 0.00 0.00 0 0 10.0 Call 2.13 2.20 2.13 0.00 0 0 10.5 Call 1.75 1.84 0.00 0.00 0 0 11.0 Call 1.46 1.53 0.00 0.00 0 0 11.5 Call 1.18 1.24 0.00 0.00 0 0 12.0 Call 0.94 1.00 1.01 0.00 0 3 12.5 Call 0.74 0.82 0.85 0.00 0 3 13.0 Call 0.56 0.63 0.00 0.00 0 0 13.5 Call 0.44 0.49 0.54 0.00 0 3 14.0 Call 0.34 0.39 0.00 0.00 0 0 14.5 Call 0.26 0.30 0.26 0.00 0 0 15.0 Call 0.20 0.25 0.22 0.00 0 1 15.5 Call 0.15 0.19 0.00 0.00 0 0 16.0 Call 0.11 0.15 0.13 0.00 0 158 16.5 Call 0.09 0.13 0.21 0.00 0 1 17.0 Call 0.07 0.11 0.00 0.00 0 0 17.5 Call 0.05 0.10 0.00 0.00 0 0 18.0 Call 0.04 0.09 0.07 0.00 0 4 19.0 Call 0.00 0.13 0.00 0.00 0 0 20.0 Call 0.00 0.11 0.00 0.00 0 0 21.0 Call 0.00 0.11 0.00 0.00 0 0 22.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.12 0.00 0.00 0 0 6.5 Put 0.05 0.18 0.00 0.00 0 0 7.0 Put 0.09 0.14 0.10 0.00 0 1 7.5 Put 0.13 0.17 0.00 0.00 0 0 8.0 Put 0.17 0.23 0.19 0.00 0 100 8.5 Put 0.23 0.28 0.25 0.00 0 0 9.0 Put 0.30 0.36 0.35 0.00 0 2 9.5 Put 0.39 0.46 0.38 0.00 0 2 10.0 Put 0.52 0.58 0.52 0.00 0 5 10.5 Put 0.65 0.73 0.67 0.00 0 0 11.0 Put 0.85 0.91 0.89 0.00 0 1 11.5 Put 1.07 1.12 1.04 0.00 0 2 12.0 Put 1.32 1.38 1.34 0.00 0 15 12.5 Put 1.61 1.69 1.41 0.00 0 14 13.0 Put 1.95 2.01 1.92 0.00 0 0 13.5 Put 2.30 2.38 2.26 0.00 0 0 14.0 Put 2.69 2.77 0.00 0.00 0 0 14.5 Put 3.10 3.20 0.00 0.00 0 0 15.0 Put 3.45 3.70 3.41 0.00 0 1 15.5 Put 3.95 4.15 0.00 0.00 0 0 16.0 Put 4.40 4.60 0.00 0.00 0 0 16.5 Put 4.80 5.15 0.00 0.00 0 0 17.0 Put 5.30 5.60 0.00 0.00 0 0 17.5 Put 5.75 6.05 0.00 0.00 0 0 18.0 Put 6.25 6.60 0.00 0.00 0 0 19.0 Put 7.25 7.55 0.00 0.00 0 0 20.0 Put 8.25 8.50 8.26 0.00 0 0 21.0 Put 9.20 9.50 0.00 0.00 0 0 22.0 Put 10.20 10.55 10.23 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 65 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.60 10.80 18.50 0.00 0 0 2.0 Call 9.60 9.80 0.00 0.00 0 0 3.0 Call 8.60 8.80 0.00 0.00 0 0 4.0 Call 7.60 7.85 0.00 0.00 0 0 5.0 Call 6.60 6.80 6.71 0.00 0 23 6.0 Call 5.65 5.90 5.82 0.00 0 17 7.0 Call 4.75 4.95 4.90 0.00 0 18 8.0 Call 3.85 3.95 3.98 0.00 0 12 9.0 Call 3.05 3.15 3.05 0.00 0 69 10.0 Call 2.32 2.40 2.36 0.00 0 166 11.0 Call 1.71 1.75 1.78 0.00 0 2,332 12.0 Call 1.23 1.25 1.25 0.00 0 13,030 13.0 Call 0.82 0.87 0.85 0.00 0 1,530 14.0 Call 0.55 0.60 0.60 0.00 0 1,352 15.0 Call 0.39 0.40 0.41 0.00 0 28,660 16.0 Call 0.24 0.28 0.25 0.00 0 2,525 17.0 Call 0.16 0.20 0.19 0.00 0 1,373 18.0 Call 0.11 0.14 0.13 0.00 0 3,021 19.0 Call 0.08 0.11 0.11 0.00 0 2,341 20.0 Call 0.06 0.09 0.08 0.00 0 3,381 21.0 Call 0.04 0.08 0.12 0.00 0 846 22.0 Call 0.04 0.07 0.06 0.00 0 634 23.0 Call 0.03 0.06 0.05 0.00 0 487 24.0 Call 0.02 0.06 0.06 0.00 0 384 25.0 Call 0.02 0.07 0.04 0.00 0 883 26.0 Call 0.01 0.07 0.05 0.00 0 174 27.0 Call 0.01 0.06 0.06 0.00 0 453 28.0 Call 0.01 0.06 0.05 0.00 0 548 29.0 Call 0.01 0.06 0.05 0.00 0 323 30.0 Call 0.01 0.06 0.05 0.00 0 1,725 31.0 Call 0.00 0.06 0.02 0.00 0 608 32.0 Call 0.00 0.07 0.05 0.00 0 94 33.0 Call 0.00 0.05 0.10 0.00 0 375 34.0 Call 0.00 0.06 0.11 0.00 0 239 35.0 Call 0.00 0.05 0.03 0.00 0 860 36.0 Call 0.00 0.06 0.47 0.00 0 224 37.0 Call 0.00 0.06 0.02 0.00 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 40 2.0 Put 0.00 0.01 0.01 0.00 0 585 3.0 Put 0.00 0.06 0.05 0.00 0 135 4.0 Put 0.02 0.08 0.10 0.00 0 692 5.0 Put 0.05 0.11 0.08 0.00 0 3,279 6.0 Put 0.10 0.17 0.13 0.00 0 3,852 7.0 Put 0.17 0.21 0.19 0.00 0 5,041 8.0 Put 0.30 0.33 0.32 0.00 0 1,740 9.0 Put 0.48 0.51 0.50 0.00 0 3,650 10.0 Put 0.74 0.78 0.78 0.00 0 38,269 11.0 Put 1.11 1.15 1.15 0.00 0 3,827 12.0 Put 1.59 1.65 1.60 0.00 0 3,138 13.0 Put 2.21 2.27 2.22 0.00 0 9,104 14.0 Put 2.93 2.99 2.99 0.00 0 3,156 15.0 Put 3.70 3.80 3.70 0.00 0 1,912 16.0 Put 4.55 4.75 4.20 0.00 0 1,120 17.0 Put 5.50 5.60 5.56 0.00 0 643 18.0 Put 6.40 6.60 6.49 0.00 0 1,051 19.0 Put 7.35 7.60 6.73 0.00 0 453 20.0 Put 8.25 8.60 8.39 0.00 0 959 21.0 Put 9.30 9.55 8.75 0.00 0 345 22.0 Put 10.30 10.55 10.37 0.00 0 669 23.0 Put 11.30 11.55 10.98 0.00 0 232 24.0 Put 12.25 12.55 12.03 0.00 0 450 25.0 Put 13.30 13.55 12.75 0.00 0 272 26.0 Put 14.30 14.55 11.56 0.00 0 87 27.0 Put 15.30 15.50 15.27 0.00 0 85 28.0 Put 16.30 16.50 15.20 0.00 0 71 29.0 Put 17.25 17.50 16.97 0.00 0 135 30.0 Put 18.25 18.50 18.18 0.00 0 23 31.0 Put 19.25 19.55 17.23 0.00 0 108 32.0 Put 20.25 20.50 19.84 0.00 0 88 33.0 Put 21.25 21.50 21.13 0.00 0 18 34.0 Put 22.25 22.50 22.00 0.00 0 48 35.0 Put 23.15 23.80 23.10 0.00 0 2 36.0 Put 24.15 24.80 23.66 0.00 0 15 37.0 Put 25.15 25.80 24.40 0.00 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 79 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.55 6.90 6.45 0.00 0 7 6.0 Call 5.60 5.95 0.00 0.00 0 0 7.0 Call 4.65 5.05 4.80 0.00 0 1 8.0 Call 3.90 4.20 5.35 0.00 0 11 9.0 Call 3.10 3.25 4.50 0.00 0 62 10.0 Call 2.42 2.53 2.69 0.00 0 37 11.0 Call 1.83 1.89 1.86 0.00 0 122 12.0 Call 1.33 1.39 1.42 0.00 0 453 13.0 Call 0.95 1.01 0.99 0.00 0 681 14.0 Call 0.67 0.73 0.75 0.00 0 599 15.0 Call 0.47 0.52 0.47 0.00 0 419 16.0 Call 0.33 0.37 0.42 0.00 0 322 17.0 Call 0.24 0.27 0.28 0.00 0 870 18.0 Call 0.17 0.21 0.21 0.00 0 141 19.0 Call 0.13 0.16 0.16 0.00 0 412 20.0 Call 0.10 0.13 0.13 0.00 0 387 21.0 Call 0.08 0.10 0.14 0.00 0 302 22.0 Call 0.06 0.11 0.13 0.00 0 207 23.0 Call 0.05 0.10 0.21 0.00 0 168 24.0 Call 0.04 0.09 0.06 0.00 0 285 25.0 Call 0.03 0.08 0.06 0.00 0 340 26.0 Call 0.03 0.06 0.06 0.00 0 217 27.0 Call 0.03 0.06 0.06 0.00 0 323 28.0 Call 0.01 0.05 0.05 0.00 0 170 29.0 Call 0.02 0.05 0.30 0.00 0 211 30.0 Call 0.03 0.05 0.04 0.00 0 356 31.0 Call 0.02 0.05 0.04 0.00 0 219 32.0 Call 0.01 0.05 0.04 0.00 0 269 33.0 Call 0.01 0.04 0.24 0.00 0 42 34.0 Call 0.01 0.05 0.17 0.00 0 460 35.0 Call 0.01 0.05 0.02 0.00 0 268 36.0 Call 0.01 0.04 0.03 0.00 0 361 37.0 Call 0.01 0.04 0.04 0.00 0 291 38.0 Call 0.02 0.04 0.02 0.00 0 565 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.15 0.09 0.00 0 167 6.0 Put 0.11 0.19 0.22 0.00 0 51 7.0 Put 0.21 0.27 0.23 0.00 0 153 8.0 Put 0.35 0.40 0.35 0.00 0 372 9.0 Put 0.57 0.61 0.60 0.00 0 519 10.0 Put 0.86 0.93 0.89 0.00 0 28,315 11.0 Put 1.25 1.30 1.27 0.00 0 770 12.0 Put 1.74 1.79 1.79 0.00 0 1,077 13.0 Put 2.34 2.41 2.31 0.00 0 647 14.0 Put 3.00 3.15 2.95 0.00 0 329 15.0 Put 3.80 3.95 3.68 0.00 0 1,091 16.0 Put 4.65 4.80 4.20 0.00 0 1,147 17.0 Put 5.50 5.75 5.80 0.00 0 186 18.0 Put 6.45 6.65 6.12 0.00 0 534 19.0 Put 7.40 7.65 6.73 0.00 0 299 20.0 Put 8.35 8.60 6.85 0.00 0 181 21.0 Put 9.30 9.55 7.75 0.00 0 520 22.0 Put 10.25 10.55 10.20 0.00 0 1,062 23.0 Put 11.25 11.55 10.60 0.00 0 618 24.0 Put 12.25 12.55 11.25 0.00 0 161 25.0 Put 13.20 13.50 13.00 0.00 0 695 26.0 Put 14.20 14.55 13.00 0.00 0 66 27.0 Put 15.20 15.50 15.40 0.00 0 147 28.0 Put 16.20 16.55 11.45 0.00 0 47 29.0 Put 17.20 17.50 16.07 0.00 0 172 30.0 Put 18.15 18.50 18.25 0.00 0 104 31.0 Put 19.20 19.55 19.32 0.00 0 5 32.0 Put 20.20 20.50 18.15 0.00 0 72 33.0 Put 21.15 21.55 12.72 0.00 0 0 34.0 Put 22.20 22.50 17.50 0.00 0 193 35.0 Put 22.80 23.80 21.35 0.00 0 3 36.0 Put 23.80 24.80 17.10 0.00 0 16 37.0 Put 24.80 25.80 24.50 0.00 0 10 38.0 Put 25.80 26.80 25.30 0.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 100 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.60 10.80 10.92 0.00 0 1 2.0 Call 9.60 9.85 9.89 0.00 0 0 3.0 Call 8.60 8.80 9.11 0.00 0 1 4.0 Call 7.60 7.85 8.15 0.00 0 0 5.0 Call 6.60 6.85 6.94 0.00 0 37 6.0 Call 5.70 5.95 6.03 0.00 0 1,112 7.0 Call 4.80 5.05 5.14 0.00 0 491 8.0 Call 4.00 4.10 4.87 0.00 0 510 9.0 Call 3.25 3.35 4.00 0.00 0 48 10.0 Call 2.57 2.65 2.71 0.00 0 1,246 11.0 Call 2.00 2.06 2.08 0.00 0 1,208 12.0 Call 1.55 1.58 1.57 0.00 0 1,240 13.0 Call 1.14 1.20 1.18 0.00 0 569 14.0 Call 0.85 0.91 0.90 0.00 0 1,049 15.0 Call 0.63 0.68 0.67 0.00 0 1,605 16.0 Call 0.47 0.52 0.48 0.00 0 705 17.0 Call 0.35 0.39 0.42 0.00 0 1,550 18.0 Call 0.26 0.30 0.27 0.00 0 1,622 19.0 Call 0.20 0.22 0.22 0.00 0 1,117 20.0 Call 0.16 0.19 0.17 0.00 0 5,151 21.0 Call 0.12 0.15 0.17 0.00 0 901 22.0 Call 0.10 0.12 0.19 0.00 0 1,895 23.0 Call 0.08 0.11 0.11 0.00 0 998 24.0 Call 0.06 0.12 0.11 0.00 0 1,131 25.0 Call 0.05 0.10 0.06 0.00 0 3,115 26.0 Call 0.05 0.07 0.07 0.00 0 859 27.0 Call 0.04 0.09 0.07 0.00 0 399 28.0 Call 0.03 0.08 0.08 0.00 0 802 29.0 Call 0.03 0.07 0.14 0.00 0 177 30.0 Call 0.03 0.07 0.05 0.00 0 3,998 31.0 Call 0.02 0.07 0.07 0.00 0 677 32.0 Call 0.02 0.06 0.04 0.00 0 326 33.0 Call 0.02 0.06 0.07 0.00 0 311 34.0 Call 0.02 0.07 0.08 0.00 0 865 35.0 Call 0.02 0.07 0.04 0.00 0 1,252 36.0 Call 0.01 0.07 0.02 0.00 0 356 37.0 Call 0.01 0.07 0.05 0.00 0 328 38.0 Call 0.01 0.07 0.05 0.00 0 370 39.0 Call 0.01 0.07 0.07 0.00 0 239 40.0 Call 0.02 0.06 0.03 0.00 0 2,910 41.0 Call 0.00 0.07 0.03 0.00 0 640 42.0 Call 0.02 0.06 0.02 0.00 0 687 43.0 Call 0.00 0.06 0.07 0.00 0 1,031 44.0 Call 0.00 0.05 0.02 0.00 0 2,480 45.0 Call 0.02 0.05 0.02 0.00 0 3,901 46.0 Call 0.00 0.06 0.10 0.00 0 572 47.0 Call 0.00 0.06 0.08 0.00 0 62 48.0 Call 0.00 0.06 0.04 0.00 0 750 49.0 Call 0.00 0.05 0.04 0.00 0 101 50.0 Call 0.00 0.05 0.08 0.00 0 2,262 51.0 Call 0.00 0.05 0.04 0.00 0 393 52.0 Call 0.00 0.05 0.06 0.00 0 328 53.0 Call 0.00 0.05 0.06 0.00 0 232 54.0 Call 0.00 0.05 0.37 0.00 0 164 55.0 Call 0.00 0.05 0.11 0.00 0 555 56.0 Call 0.00 0.05 0.18 0.00 0 293 57.0 Call 0.00 0.05 0.05 0.00 0 204 58.0 Call 0.00 0.05 0.04 0.00 0 415 59.0 Call 0.00 0.05 0.05 0.00 0 244 60.0 Call 0.00 0.05 0.03 0.00 0 3,804 61.0 Call 0.00 0.05 0.04 0.00 0 294 62.0 Call 0.00 0.05 0.02 0.00 0 367 63.0 Call 0.00 0.05 0.02 0.00 0 575 64.0 Call 0.00 0.05 0.02 0.00 0 549 65.0 Call 0.01 0.04 0.01 0.00 0 7,286 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.02 0.00 0 5,188 2.0 Put 0.00 0.07 0.03 0.00 0 745 3.0 Put 0.03 0.07 0.03 0.00 0 280 4.0 Put 0.06 0.13 0.09 0.00 0 1,772 5.0 Put 0.11 0.18 0.13 0.00 0 1,532 6.0 Put 0.18 0.21 0.20 0.00 0 3,932 7.0 Put 0.30 0.32 0.32 0.00 0 7,370 8.0 Put 0.45 0.51 0.48 0.00 0 2,633 9.0 Put 0.70 0.74 0.71 0.00 0 4,409 10.0 Put 1.02 1.06 1.05 0.00 0 9,500 11.0 Put 1.43 1.48 1.45 0.00 0 3,525 12.0 Put 1.94 2.00 1.97 0.00 0 1,816 13.0 Put 2.56 2.62 2.51 0.00 0 2,440 14.0 Put 3.20 3.35 3.25 0.00 0 3,419 15.0 Put 4.00 4.10 4.02 0.00 0 1,650 16.0 Put 4.80 4.95 4.35 0.00 0 1,838 17.0 Put 5.65 5.85 5.56 0.00 0 304 18.0 Put 6.60 6.70 6.43 0.00 0 703 19.0 Put 7.50 7.70 7.03 0.00 0 714 20.0 Put 8.45 8.65 8.50 0.00 0 2,294 21.0 Put 9.40 9.65 8.82 0.00 0 756 22.0 Put 10.35 10.60 10.68 0.00 0 690 23.0 Put 11.35 11.60 11.50 0.00 0 266 24.0 Put 12.30 12.60 11.95 0.00 0 1,619 25.0 Put 13.30 13.55 13.29 0.00 0 636 26.0 Put 14.30 14.55 14.17 0.00 0 853 27.0 Put 15.25 15.55 15.03 0.00 0 522 28.0 Put 16.25 16.50 15.70 0.00 0 752 29.0 Put 17.25 17.50 17.42 0.00 0 39 30.0 Put 18.25 18.55 18.19 0.00 0 974 31.0 Put 19.25 19.55 18.37 0.00 0 269 32.0 Put 20.25 20.55 20.00 0.00 0 105 33.0 Put 21.25 21.50 21.20 0.00 0 59 34.0 Put 22.25 22.55 22.21 0.00 0 98 35.0 Put 22.80 23.60 22.90 0.00 0 207 36.0 Put 23.95 24.55 24.20 0.00 0 120 37.0 Put 24.80 25.65 25.00 0.00 0 63 38.0 Put 25.80 26.60 26.56 0.00 0 1,070 39.0 Put 26.90 27.60 26.59 0.00 0 20 40.0 Put 27.80 28.65 27.90 0.00 0 165 41.0 Put 28.80 29.65 28.74 0.00 0 28 42.0 Put 30.10 30.80 30.24 0.00 0 84 43.0 Put 31.10 31.80 30.05 0.00 0 11 44.0 Put 32.10 32.80 21.05 0.00 0 153 45.0 Put 33.10 33.80 33.41 0.00 0 115 46.0 Put 34.10 34.80 34.30 0.00 0 0 47.0 Put 35.10 35.80 35.05 0.00 0 0 48.0 Put 36.10 36.80 21.50 0.00 0 0 49.0 Put 36.85 37.80 25.85 0.00 0 1 50.0 Put 37.85 38.80 38.05 0.00 0 4 51.0 Put 38.85 39.80 28.85 0.00 0 10 52.0 Put 39.85 40.80 26.50 0.00 0 0 53.0 Put 40.85 41.80 27.50 0.00 0 0 54.0 Put 41.85 42.80 28.35 0.00 0 0 55.0 Put 42.85 43.80 29.30 0.00 0 0 56.0 Put 43.85 44.80 37.00 0.00 0 0 57.0 Put 44.85 45.80 32.40 0.00 0 0 58.0 Put 45.85 46.80 0.00 0.00 0 0 59.0 Put 46.85 47.80 34.20 0.00 0 0 60.0 Put 47.85 48.80 44.90 0.00 0 4 61.0 Put 48.85 49.80 46.05 0.00 0 0 62.0 Put 49.80 50.95 46.95 0.00 0 0 63.0 Put 50.80 51.95 37.10 0.00 0 0 64.0 Put 51.80 52.95 38.00 0.00 0 0 65.0 Put 52.80 53.95 52.56 0.00 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 156 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.60 10.85 0.00 0.00 0 0 2.0 Call 9.60 9.85 0.00 0.00 0 0 3.0 Call 8.60 8.85 11.32 0.00 0 0 4.0 Call 7.60 7.90 8.45 0.00 0 1 5.0 Call 6.65 6.95 0.00 0.00 0 0 6.0 Call 5.80 6.10 0.00 0.00 0 0 7.0 Call 5.00 5.20 5.75 0.00 0 28 8.0 Call 4.20 4.45 7.45 0.00 0 1 9.0 Call 3.50 3.65 3.55 0.00 0 10 10.0 Call 2.92 3.05 2.95 0.00 0 55 11.0 Call 2.39 2.47 2.52 0.00 0 774 12.0 Call 1.94 2.02 2.02 0.00 0 499 13.0 Call 1.57 1.66 1.59 0.00 0 124 14.0 Call 1.27 1.34 1.37 0.00 0 192 15.0 Call 1.03 1.09 1.05 0.00 0 472 16.0 Call 0.83 0.92 0.84 0.00 0 371 17.0 Call 0.67 0.76 0.75 0.00 0 357 18.0 Call 0.55 0.61 0.60 0.00 0 415 19.0 Call 0.46 0.50 0.71 0.00 0 226 20.0 Call 0.38 0.42 0.42 0.00 0 936 21.0 Call 0.31 0.35 0.49 0.00 0 270 22.0 Call 0.26 0.31 0.39 0.00 0 105 23.0 Call 0.22 0.27 0.25 0.00 0 56 24.0 Call 0.19 0.24 0.30 0.00 0 37 25.0 Call 0.16 0.21 0.18 0.00 0 368 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.03 0.00 0 1,001 2.0 Put 0.01 0.09 0.00 0.00 0 0 3.0 Put 0.07 0.13 0.12 0.00 0 337 4.0 Put 0.13 0.19 0.16 0.00 0 3 5.0 Put 0.20 0.25 0.23 0.00 0 825 6.0 Put 0.34 0.37 0.36 0.00 0 655 7.0 Put 0.51 0.53 0.50 0.00 0 1,530 8.0 Put 0.74 0.78 0.76 0.00 0 1,137 9.0 Put 1.03 1.09 1.08 0.00 0 1,523 10.0 Put 1.41 1.47 1.39 0.00 0 1,558 11.0 Put 1.85 1.93 1.87 0.00 0 118 12.0 Put 2.39 2.47 2.40 0.00 0 625 13.0 Put 3.00 3.10 3.00 0.00 0 1,496 14.0 Put 3.65 3.80 3.75 0.00 0 161 15.0 Put 4.40 4.55 4.50 0.00 0 120 16.0 Put 5.20 5.35 5.00 0.00 0 30 17.0 Put 6.00 6.15 5.65 0.00 0 23 18.0 Put 6.85 7.05 6.57 0.00 0 483 19.0 Put 7.75 7.95 7.65 0.00 0 152 20.0 Put 8.65 8.85 8.31 0.00 0 527 21.0 Put 9.60 9.80 9.02 0.00 0 459 22.0 Put 10.50 10.65 10.40 0.00 0 2 23.0 Put 11.45 11.70 11.55 0.00 0 3 24.0 Put 12.40 12.70 12.06 0.00 0 188 25.0 Put 13.40 13.65 13.50 0.00 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 170 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 7.00 7.00 0.00 0 19 6.0 Call 5.70 6.15 6.00 0.00 0 15 7.0 Call 5.00 5.25 5.50 0.00 0 44 8.0 Call 4.25 4.55 4.91 0.00 0 32 9.0 Call 3.60 3.75 6.31 0.00 0 2 10.0 Call 3.00 3.15 3.28 0.00 0 184 11.0 Call 2.48 2.59 2.58 0.00 0 35 12.0 Call 2.03 2.14 2.31 0.00 0 38 13.0 Call 1.67 1.76 1.74 0.00 0 235 14.0 Call 1.37 1.45 1.88 0.00 0 41 15.0 Call 1.12 1.20 1.20 0.00 0 251 16.0 Call 0.92 1.01 1.12 0.00 0 354 17.0 Call 0.75 0.83 0.90 0.00 0 557 18.0 Call 0.62 0.69 0.82 0.00 0 135 19.0 Call 0.51 0.58 0.72 0.00 0 82 20.0 Call 0.43 0.49 0.48 0.00 0 598 21.0 Call 0.36 0.41 0.56 0.00 0 286 22.0 Call 0.31 0.36 0.48 0.00 0 713 23.0 Call 0.26 0.30 0.29 0.00 0 92 24.0 Call 0.22 0.28 0.36 0.00 0 141 25.0 Call 0.19 0.24 0.23 0.00 0 3,088 26.0 Call 0.17 0.21 0.67 0.00 0 111 27.0 Call 0.15 0.19 0.25 0.00 0 67 28.0 Call 0.13 0.18 0.21 0.00 0 1,715 29.0 Call 0.12 0.16 0.18 0.00 0 93 30.0 Call 0.10 0.15 0.16 0.00 0 499 31.0 Call 0.09 0.17 0.17 0.00 0 37 32.0 Call 0.09 0.16 0.25 0.00 0 67 33.0 Call 0.08 0.16 0.10 0.00 0 61 34.0 Call 0.07 0.15 0.10 0.00 0 7 35.0 Call 0.07 0.14 0.08 0.00 0 421 36.0 Call 0.06 0.14 0.14 0.00 0 12 37.0 Call 0.05 0.13 0.07 0.00 0 324 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.18 0.30 0.23 0.00 0 1,911 6.0 Put 0.32 0.42 0.35 0.00 0 385 7.0 Put 0.52 0.59 0.53 0.00 0 1,368 8.0 Put 0.75 0.86 0.77 0.00 0 646 9.0 Put 1.11 1.17 1.06 0.00 0 364 10.0 Put 1.49 1.58 1.45 0.00 0 191 11.0 Put 1.95 2.04 1.97 0.00 0 95 12.0 Put 2.49 2.57 2.49 0.00 0 222 13.0 Put 3.05 3.20 3.10 0.00 0 627 14.0 Put 3.75 3.90 3.54 0.00 0 61 15.0 Put 4.45 4.70 4.27 0.00 0 165 16.0 Put 5.25 5.45 5.25 0.00 0 81 17.0 Put 6.10 6.25 6.10 0.00 0 297 18.0 Put 6.95 7.10 6.90 0.00 0 73 19.0 Put 7.80 8.00 7.30 0.00 0 369 20.0 Put 8.70 8.90 9.05 0.00 0 60 21.0 Put 9.60 9.90 10.00 0.00 0 206 22.0 Put 10.55 10.75 6.85 0.00 0 3 23.0 Put 11.55 11.65 11.90 0.00 0 407 24.0 Put 12.45 12.60 6.01 0.00 0 4 25.0 Put 13.35 13.70 12.50 0.00 0 5 26.0 Put 14.30 14.70 12.05 0.00 0 6 27.0 Put 15.30 15.65 15.01 0.00 0 24 28.0 Put 16.25 16.60 16.66 0.00 0 3 29.0 Put 17.25 17.60 0.00 0.00 0 0 30.0 Put 18.25 18.60 18.21 0.00 0 14 31.0 Put 19.20 19.60 0.00 0.00 0 0 32.0 Put 20.20 20.60 18.25 0.00 0 10 33.0 Put 21.20 21.60 21.00 0.00 0 7 34.0 Put 22.20 22.60 22.12 0.00 0 4 35.0 Put 23.05 23.80 22.04 0.00 0 76 36.0 Put 24.05 24.80 24.67 0.00 0 74 37.0 Put 25.00 25.80 24.00 0.00 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 261 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 4.55 4.85 0.00 0.00 0 0 9.0 Call 4.00 4.20 4.37 0.00 0 615 10.0 Call 3.45 3.70 4.00 0.00 0 23 11.0 Call 3.00 3.20 3.14 0.00 0 146 12.0 Call 2.60 2.77 2.83 0.00 0 129 13.0 Call 2.25 2.42 2.36 0.00 0 875 14.0 Call 1.95 2.09 2.07 0.00 0 43 15.0 Call 1.69 1.84 1.85 0.00 0 66 16.0 Call 1.48 1.61 1.62 0.00 0 191 17.0 Call 1.29 1.43 1.49 0.00 0 1,539 18.0 Call 1.10 1.27 1.28 0.00 0 2,384 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 1.14 1.30 1.19 0.00 0 1 9.0 Put 1.52 1.68 1.55 0.00 0 417 10.0 Put 1.97 2.14 1.98 0.00 0 256 11.0 Put 2.47 2.65 2.50 0.00 0 33 12.0 Put 3.00 3.25 2.95 0.00 0 29 13.0 Put 3.65 3.85 3.65 0.00 0 83 14.0 Put 4.30 4.55 4.35 0.00 0 4 15.0 Put 5.05 5.25 4.90 0.00 0 35 16.0 Put 5.80 6.00 5.77 0.00 0 8 17.0 Put 6.60 6.80 6.55 0.00 0 1 18.0 Put 7.40 7.65 7.30 0.00 0 32 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 352 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.30 4.60 5.05 0.00 0 1,612 10.0 Call 3.80 4.10 0.00 0.00 0 0 11.0 Call 3.40 3.70 0.00 0.00 0 0 12.0 Call 3.00 3.40 3.75 0.00 0 8 13.0 Call 2.65 2.95 0.00 0.00 0 0 14.0 Call 2.38 2.70 0.00 0.00 0 0 15.0 Call 2.11 2.37 2.71 0.00 0 1 16.0 Call 1.91 2.22 0.00 0.00 0 0 17.0 Call 1.52 2.90 0.00 0.00 0 0 18.0 Call 1.33 2.76 1.80 0.00 0 2 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.88 2.15 2.01 0.00 0 65 10.0 Put 2.35 2.57 2.61 0.00 0 1 11.0 Put 2.90 3.15 3.07 0.00 0 4 12.0 Put 3.45 3.70 3.56 0.00 0 1 13.0 Put 4.10 4.35 0.00 0.00 0 0 14.0 Put 4.75 5.05 0.00 0.00 0 0 15.0 Put 5.50 5.75 0.00 0.00 0 0 16.0 Put 6.25 6.55 0.00 0.00 0 0 17.0 Put 6.70 7.95 0.00 0.00 0 0 18.0 Put 7.65 9.05 7.70 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 464 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.50 10.95 12.00 0.00 0 14 2.0 Call 9.55 9.95 10.45 0.00 0 16 3.0 Call 8.60 9.00 8.85 0.00 0 39 4.0 Call 7.80 8.20 8.28 0.00 0 4 5.0 Call 7.05 7.40 7.30 0.00 0 92 6.0 Call 6.35 6.75 6.70 0.00 0 1,478 7.0 Call 5.75 6.10 6.10 0.00 0 943 8.0 Call 5.15 5.55 5.55 0.00 0 505 9.0 Call 4.65 5.05 4.75 0.00 0 341 10.0 Call 4.20 4.60 4.55 0.00 0 792 11.0 Call 3.95 4.15 4.07 0.00 0 4,165 12.0 Call 3.65 3.80 3.75 0.00 0 5,890 13.0 Call 3.15 3.45 3.41 0.00 0 5,957 14.0 Call 2.91 3.20 3.13 0.00 0 4,404 15.0 Call 2.64 2.99 2.89 0.00 0 6,891 16.0 Call 2.35 2.81 2.55 0.00 0 482 17.0 Call 2.18 3.35 2.84 0.00 0 268 18.0 Call 2.03 2.92 2.69 0.00 0 365 19.0 Call 1.85 2.70 2.30 0.00 0 531 20.0 Call 1.84 2.09 1.97 0.00 0 4,746 21.0 Call 1.58 2.28 1.77 0.00 0 289 22.0 Call 1.46 2.32 1.90 0.00 0 268 23.0 Call 1.34 2.04 1.58 0.00 0 322 24.0 Call 1.26 2.11 1.85 0.00 0 417 25.0 Call 1.12 1.57 1.37 0.00 0 2,894 26.0 Call 1.03 1.72 1.45 0.00 0 678 27.0 Call 0.96 1.69 1.29 0.00 0 465 28.0 Call 0.90 1.63 1.21 0.00 0 360 29.0 Call 0.84 1.56 1.15 0.00 0 494 30.0 Call 0.83 1.26 1.03 0.00 0 2,075 31.0 Call 0.69 1.46 0.89 0.00 0 297 32.0 Call 0.80 1.15 1.00 0.00 0 225 33.0 Call 0.61 1.45 0.98 0.00 0 237 34.0 Call 0.58 1.33 1.00 0.00 0 398 35.0 Call 0.75 0.99 0.75 0.00 0 2,156 36.0 Call 0.70 1.34 0.98 0.00 0 212 37.0 Call 0.50 1.23 0.99 0.00 0 96 38.0 Call 0.47 0.87 0.70 0.00 0 704 39.0 Call 0.59 1.32 0.74 0.00 0 192 40.0 Call 0.61 0.78 0.64 0.00 0 3,662 41.0 Call 0.41 1.28 0.18 0.00 0 49 42.0 Call 0.45 0.75 0.74 0.00 0 371 43.0 Call 0.42 0.75 0.64 0.00 0 514 44.0 Call 0.36 1.24 0.84 0.00 0 119 45.0 Call 0.45 0.65 0.60 0.00 0 1,709 46.0 Call 0.33 1.21 0.62 0.00 0 52 47.0 Call 0.32 1.09 0.63 0.00 0 28 48.0 Call 0.31 1.08 0.57 0.00 0 37 49.0 Call 0.30 1.07 0.61 0.00 0 17 50.0 Call 0.31 0.63 0.42 0.00 0 1,852 51.0 Call 0.23 1.16 0.52 0.00 0 50 52.0 Call 0.25 1.15 0.48 0.00 0 35 53.0 Call 0.26 1.05 0.49 0.00 0 8 54.0 Call 0.25 1.04 0.48 0.00 0 15 55.0 Call 0.24 1.04 0.47 0.00 0 1,318 56.0 Call 0.23 1.13 0.48 0.00 0 61 57.0 Call 0.23 1.13 0.58 0.00 0 9 58.0 Call 0.21 1.12 0.52 0.00 0 40 59.0 Call 0.22 0.57 0.58 0.00 0 26 60.0 Call 0.32 0.48 0.41 0.00 0 783 61.0 Call 0.30 1.12 0.50 0.00 0 16 62.0 Call 0.30 1.01 0.50 0.00 0 223 63.0 Call 0.25 1.00 0.37 0.00 0 561 64.0 Call 0.25 1.11 0.35 0.00 0 74 65.0 Call 0.30 0.40 0.31 0.00 0 9,693 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 0.00 0 507 2.0 Put 0.14 0.25 0.18 0.00 0 877 3.0 Put 0.20 0.44 0.38 0.00 0 472 4.0 Put 0.51 0.60 0.54 0.00 0 121 5.0 Put 0.77 0.95 0.75 0.00 0 390 6.0 Put 1.09 1.21 1.13 0.00 0 104 7.0 Put 1.44 1.59 1.53 0.00 0 101 8.0 Put 1.87 2.04 1.92 0.00 0 2,133 9.0 Put 2.28 2.52 2.35 0.00 0 203 10.0 Put 2.86 3.00 3.18 0.00 0 739 11.0 Put 3.35 3.60 3.62 0.00 0 351 12.0 Put 3.90 4.25 4.05 0.00 0 381 13.0 Put 4.55 4.90 5.07 0.00 0 154 14.0 Put 5.20 5.55 5.60 0.00 0 332 15.0 Put 6.00 6.30 6.20 0.00 0 673 16.0 Put 6.55 7.75 6.60 0.00 0 251 17.0 Put 7.30 8.55 7.50 0.00 0 115 18.0 Put 8.10 9.30 8.30 0.00 0 212 19.0 Put 8.90 9.65 9.09 0.00 0 121 20.0 Put 9.70 10.40 9.50 0.00 0 294 21.0 Put 10.55 11.80 11.18 0.00 0 256 22.0 Put 11.40 12.65 11.80 0.00 0 159 23.0 Put 12.30 13.50 12.95 0.00 0 93 24.0 Put 13.15 14.35 12.80 0.00 0 117 25.0 Put 14.05 15.20 14.60 0.00 0 1,665 26.0 Put 14.95 15.95 15.36 0.00 0 177 27.0 Put 15.90 17.00 15.60 0.00 0 337 28.0 Put 16.80 17.90 17.55 0.00 0 138 29.0 Put 17.75 18.80 17.53 0.00 0 97 30.0 Put 17.80 20.00 18.70 0.00 0 185 31.0 Put 18.80 20.95 18.89 0.00 0 7 32.0 Put 20.45 21.85 20.25 0.00 0 166 33.0 Put 21.40 22.80 21.28 0.00 0 9 34.0 Put 22.35 23.75 21.61 0.00 0 11 35.0 Put 23.35 24.70 23.05 0.00 0 118 36.0 Put 24.30 25.00 24.88 0.00 0 54 37.0 Put 25.30 26.60 23.59 0.00 0 12 38.0 Put 26.25 27.55 26.31 0.00 0 56 39.0 Put 27.25 28.50 26.50 0.00 0 35 40.0 Put 28.25 29.45 28.02 0.00 0 1,017 41.0 Put 29.20 30.45 29.70 0.00 0 23 42.0 Put 30.20 31.40 28.24 0.00 0 242 43.0 Put 31.15 32.35 30.00 0.00 0 38 44.0 Put 32.15 33.35 24.79 0.00 0 40 45.0 Put 33.15 34.30 33.56 0.00 0 21 46.0 Put 34.10 35.30 32.28 0.00 0 9 47.0 Put 35.10 36.30 33.06 0.00 0 90 48.0 Put 36.10 37.25 34.27 0.00 0 125 49.0 Put 36.50 38.35 33.70 0.00 0 16 50.0 Put 37.50 39.35 38.35 0.00 0 58 51.0 Put 38.50 40.30 37.14 0.00 0 5 52.0 Put 39.45 41.35 38.59 0.00 0 2 53.0 Put 40.40 42.35 0.00 0.00 0 0 54.0 Put 41.40 43.40 40.68 0.00 0 18 55.0 Put 42.35 44.40 41.32 0.00 0 1 56.0 Put 43.35 45.40 42.03 0.00 0 3 57.0 Put 44.25 46.45 43.50 0.00 0 0 58.0 Put 45.20 47.45 36.59 0.00 0 8 59.0 Put 46.20 48.50 45.60 0.00 0 1 60.0 Put 47.15 49.50 46.24 0.00 0 303 61.0 Put 48.15 50.55 36.45 0.00 0 0 62.0 Put 49.10 51.55 49.56 0.00 0 1 63.0 Put 50.05 52.60 40.30 0.00 0 4 64.0 Put 51.05 53.60 0.00 0.00 0 0 65.0 Put 52.00 54.65 52.70 0.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 828 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.35 11.35 10.60 0.00 0 2 2.0 Call 9.10 10.60 0.00 0.00 0 0 3.0 Call 8.45 10.00 9.42 0.00 0 2 4.0 Call 8.00 9.30 8.33 0.00 0 3 5.0 Call 7.40 8.50 9.45 0.00 0 9 6.0 Call 6.60 8.20 7.50 0.00 0 3 7.0 Call 6.35 6.85 8.65 0.00 0 13 8.0 Call 5.70 7.35 6.85 0.00 0 104 9.0 Call 5.45 6.95 5.96 0.00 0 8 10.0 Call 5.00 6.65 5.00 0.00 0 243 11.0 Call 4.50 6.40 6.10 0.00 0 33 12.0 Call 4.65 5.00 4.75 0.00 0 177 13.0 Call 3.75 5.35 4.70 0.00 0 99 14.0 Call 3.50 5.65 3.35 0.00 0 62 15.0 Call 4.00 5.40 4.25 0.00 0 132 16.0 Call 2.50 5.20 4.10 0.00 0 8 17.0 Call 2.31 5.05 3.50 0.00 0 7 18.0 Call 2.14 4.90 3.70 0.00 0 3 19.0 Call 2.97 4.75 3.55 0.00 0 1 20.0 Call 3.00 4.65 3.20 0.00 0 37 21.0 Call 1.70 4.50 0.00 0.00 0 0 22.0 Call 1.57 4.35 0.00 0.00 0 0 23.0 Call 2.12 4.25 2.90 0.00 0 55 24.0 Call 2.15 4.10 0.00 0.00 0 0 25.0 Call 2.55 3.20 2.56 0.00 0 612 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.40 0.00 0.00 0 0 2.0 Put 0.29 0.50 0.50 0.00 0 1 3.0 Put 0.51 0.86 0.00 0.00 0 0 4.0 Put 0.83 1.85 0.00 0.00 0 0 5.0 Put 1.21 2.16 0.00 0.00 0 0 6.0 Put 1.62 2.61 0.00 0.00 0 0 7.0 Put 2.07 2.36 0.00 0.00 0 0 8.0 Put 2.08 3.60 0.00 0.00 0 0 9.0 Put 3.10 3.75 2.70 0.00 0 1 10.0 Put 2.86 4.55 3.92 0.00 0 7 11.0 Put 4.00 4.65 4.42 0.00 0 0 12.0 Put 4.00 5.50 5.12 0.00 0 82 13.0 Put 4.90 6.80 6.13 0.00 0 3 14.0 Put 5.30 7.55 5.95 0.00 0 1 15.0 Put 6.00 8.30 7.20 0.00 0 8 16.0 Put 6.70 9.05 0.00 0.00 0 0 17.0 Put 7.45 9.85 7.77 0.00 0 5 18.0 Put 8.20 10.65 0.00 0.00 0 0 19.0 Put 9.00 11.45 0.00 0.00 0 0 20.0 Put 9.75 12.30 10.40 0.00 0 1 21.0 Put 10.55 13.15 11.73 0.00 0 13 22.0 Put 11.40 14.00 0.00 0.00 0 0 23.0 Put 12.20 14.80 13.15 0.00 0 26 24.0 Put 13.15 15.65 14.00 0.00 0 212 25.0 Put 13.90 16.50 14.90 0.00 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 13, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.79 11.81 11.77 0.11 0.94 2100X800 0.00 0.00 2,587,005 Thu Oct 13 2022 4:10:22 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 14 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 6.85 6.85 0.19 3 0 6.0 Call 5.70 5.85 0.00 0.00 0 0 6.5 Call 5.20 5.35 0.00 0.00 0 0 7.0 Call 4.75 4.85 0.00 0.00 0 0 7.5 Call 4.20 4.30 0.00 0.00 0 0 8.0 Call 3.70 3.85 0.00 0.00 0 0 8.5 Call 3.20 3.35 0.00 0.00 0 0 9.0 Call 2.73 2.84 0.00 0.00 0 0 9.5 Call 2.22 2.36 2.50 0.31 0 19 10.0 Call 1.77 1.82 1.80 0.10 80 97 10.5 Call 1.29 1.35 1.54 0.31 0 17 11.0 Call 0.83 0.88 0.86 0.07 3 369 11.5 Call 0.44 0.47 0.47 0.06 79 1,193 12.0 Call 0.17 0.19 0.19 0.01 3,573 8,339 12.5 Call 0.05 0.07 0.07 0.00 249 3,844 13.0 Call 0.02 0.03 0.02 -0.01 1,184 2,440 13.5 Call 0.00 0.02 0.01 -0.01 48 935 14.0 Call 0.00 0.01 0.02 0.00 0 979 14.5 Call 0.00 0.02 0.01 0.00 1 735 15.0 Call 0.00 0.02 0.01 0.00 0 405 15.5 Call 0.00 0.02 0.03 0.02 0 50 16.0 Call 0.00 0.02 0.02 0.02 14 281 16.5 Call 0.00 0.02 0.02 0.02 0 39 17.0 Call 0.00 0.03 0.02 0.02 0 6 17.5 Call 0.00 0.03 0.02 0.02 0 35 18.0 Call 0.00 0.03 0.02 0.02 0 9 19.0 Call 0.00 0.03 0.02 0.02 0 7 20.0 Call 0.00 0.05 0.02 0.02 0 1 21.0 Call 0.00 0.05 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.02 0.02 0 1 23.0 Call 0.00 0.03 0.02 0.02 0 1 24.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.01 0.01 1 1 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.05 0.03 0.03 0 3 7.5 Put 0.00 0.03 0.02 0.02 0 92 8.0 Put 0.00 0.02 0.01 0.01 0 113 8.5 Put 0.00 0.03 0.01 0.01 14 988 9.0 Put 0.01 0.03 0.01 0.00 10 1,336 9.5 Put 0.01 0.02 0.02 -0.01 21 2,678 10.0 Put 0.02 0.03 0.03 -0.01 1,027 3,911 10.5 Put 0.04 0.05 0.04 -0.04 152 4,491 11.0 Put 0.08 0.10 0.09 -0.04 962 9,242 11.5 Put 0.17 0.19 0.19 -0.06 1,621 7,311 12.0 Put 0.39 0.43 0.39 -0.13 2,205 8,980 12.5 Put 0.77 0.83 0.78 -0.13 1,523 2,519 13.0 Put 1.23 1.28 1.22 -0.16 19 559 13.5 Put 1.72 1.78 1.72 -0.14 0 486 14.0 Put 2.21 2.28 2.26 -0.10 12 59 14.5 Put 2.67 2.79 2.70 -0.16 0 10 15.0 Put 3.20 3.30 3.36 0.01 0 230 15.5 Put 3.70 3.80 3.56 -0.29 0 113 16.0 Put 4.20 4.30 3.98 -0.37 0 2 16.5 Put 4.65 4.80 0.00 0.00 0 0 17.0 Put 5.15 5.30 5.40 0.05 0 16 17.5 Put 5.70 5.80 5.86 0.01 0 0 18.0 Put 6.20 6.30 6.06 -0.28 0 8 19.0 Put 7.20 7.30 6.30 -1.04 0 0 20.0 Put 8.20 8.30 8.20 -0.14 0 1 21.0 Put 9.15 9.30 9.06 -0.28 0 1 22.0 Put 10.15 10.30 0.00 0.00 0 0 23.0 Put 11.15 11.30 11.70 0.36 0 2 24.0 Put 12.20 12.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 8 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 10.85 0.00 0.00 0 0 2.0 Call 9.75 9.85 0.00 0.00 0 0 3.0 Call 8.75 8.80 0.00 0.00 0 0 4.0 Call 7.70 7.85 7.69 0.03 0 0 5.0 Call 6.70 6.85 0.00 0.00 0 0 6.0 Call 5.70 5.85 0.00 0.00 0 0 6.5 Call 4.80 5.60 0.00 0.00 0 0 7.0 Call 4.70 4.85 5.45 0.77 0 0 7.5 Call 4.25 4.35 0.00 0.00 0 0 8.0 Call 3.75 3.90 3.55 -0.14 0 272 8.5 Call 3.25 3.40 3.30 0.10 0 1 9.0 Call 2.79 2.89 3.45 0.73 0 13 9.5 Call 2.31 2.38 2.44 0.19 0 6 10.0 Call 1.85 1.90 1.82 0.02 0 75 10.5 Call 1.40 1.45 1.40 0.05 517 71 11.0 Call 0.99 1.03 1.00 0.03 38 792 11.5 Call 0.65 0.67 0.67 0.03 57 4,433 12.0 Call 0.38 0.41 0.38 -0.01 3,131 4,135 12.5 Call 0.20 0.22 0.21 -0.01 157 1,916 13.0 Call 0.11 0.12 0.13 0.00 113 3,042 13.5 Call 0.06 0.07 0.07 0.00 62 1,738 14.0 Call 0.04 0.05 0.05 0.00 17 3,814 14.5 Call 0.02 0.04 0.03 0.00 12 580 15.0 Call 0.01 0.03 0.02 0.00 45 4,501 15.5 Call 0.00 0.03 0.03 0.01 0 824 16.0 Call 0.01 0.02 0.01 0.00 2 1,724 16.5 Call 0.00 0.03 0.04 0.03 0 134 17.0 Call 0.00 0.03 0.01 0.00 0 641 17.5 Call 0.00 0.03 0.05 0.04 0 4 18.0 Call 0.00 0.03 0.01 0.00 0 535 19.0 Call 0.00 0.03 0.01 0.01 0 158 20.0 Call 0.00 0.02 0.02 0.02 0 733 21.0 Call 0.00 0.03 0.01 0.01 0 77 22.0 Call 0.00 0.03 0.01 0.01 0 140 23.0 Call 0.00 0.03 0.02 0.02 0 7 24.0 Call 0.00 0.03 0.02 0.02 0 7 25.0 Call 0.00 0.03 0.02 0.02 0 12 26.0 Call 0.00 0.03 0.02 0.02 0 29 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.02 0.02 0 14 5.0 Put 0.00 0.03 0.03 0.02 1 349 6.0 Put 0.00 0.02 0.02 0.00 0 745 6.5 Put 0.01 0.03 0.00 0.00 0 0 7.0 Put 0.01 0.03 0.03 0.00 0 578 7.5 Put 0.02 0.03 0.03 0.00 0 1,392 8.0 Put 0.03 0.04 0.03 -0.01 3 1,686 8.5 Put 0.03 0.05 0.04 -0.01 1 1,804 9.0 Put 0.05 0.06 0.07 0.00 9 5,355 9.5 Put 0.07 0.08 0.08 -0.03 50 2,337 10.0 Put 0.10 0.12 0.11 -0.04 36 13,829 10.5 Put 0.16 0.17 0.17 -0.04 28 9,535 11.0 Put 0.25 0.27 0.25 -0.07 132 9,939 11.5 Put 0.38 0.41 0.39 -0.10 503 7,886 12.0 Put 0.61 0.64 0.64 -0.11 1,864 11,102 12.5 Put 0.93 0.97 0.95 -0.13 52 1,558 13.0 Put 1.33 1.37 1.34 -0.14 55 11,020 13.5 Put 1.77 1.83 1.81 -0.12 1 67 14.0 Put 2.20 2.34 2.26 -0.14 6 995 14.5 Put 2.71 2.81 2.62 -0.26 0 40 15.0 Put 3.20 3.35 3.25 -0.13 0 267 15.5 Put 3.65 3.85 3.95 0.08 0 1 16.0 Put 4.20 4.30 4.25 -0.12 0 26 16.5 Put 4.65 4.80 4.88 0.02 0 1 17.0 Put 5.15 5.35 4.80 -0.56 0 141 17.5 Put 5.65 5.80 5.70 -0.16 0 20 18.0 Put 6.15 6.30 6.22 -0.14 0 18 19.0 Put 7.15 7.30 7.35 0.00 0 9 20.0 Put 8.15 8.30 8.22 -0.13 0 79 21.0 Put 9.15 9.30 8.68 -0.67 0 7 22.0 Put 10.15 10.30 10.21 -0.14 0 19 23.0 Put 11.15 11.30 11.31 -0.04 0 10 24.0 Put 12.15 12.30 12.25 -0.10 1 5 25.0 Put 13.15 13.30 13.25 -0.10 0 17 26.0 Put 14.15 14.30 14.22 -0.12 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 6.85 0.00 0.00 0 0 6.0 Call 5.70 5.90 0.00 0.00 0 0 6.5 Call 5.25 5.35 0.00 0.00 0 0 7.0 Call 4.75 4.85 0.00 0.00 0 0 7.5 Call 4.20 4.40 0.00 0.00 0 0 8.0 Call 3.75 3.95 3.92 0.20 0 1 8.5 Call 3.25 3.40 3.20 -0.04 0 3 9.0 Call 2.77 2.94 2.78 0.01 0 9 9.5 Call 2.36 2.48 2.44 0.12 0 3 10.0 Call 1.90 1.99 1.93 0.05 2 2 10.5 Call 1.50 1.55 1.61 0.14 0 3 11.0 Call 1.12 1.16 1.14 0.03 83 18 11.5 Call 0.78 0.84 0.83 0.04 59 293 12.0 Call 0.53 0.57 0.56 0.01 219 894 12.5 Call 0.35 0.37 0.37 0.00 253 1,060 13.0 Call 0.21 0.24 0.23 0.00 66 266 13.5 Call 0.13 0.15 0.15 0.00 15 380 14.0 Call 0.08 0.10 0.10 0.00 69 433 14.5 Call 0.05 0.07 0.06 0.00 0 213 15.0 Call 0.03 0.05 0.05 0.00 0 678 15.5 Call 0.02 0.04 0.11 0.08 0 26 16.0 Call 0.02 0.03 0.02 -0.01 0 963 16.5 Call 0.00 0.03 0.02 0.00 6 16 17.0 Call 0.00 0.02 0.05 0.03 0 15 17.5 Call 0.00 0.03 0.04 0.02 0 96 18.0 Call 0.00 0.02 0.04 0.03 0 11 19.0 Call 0.00 0.03 0.02 0.01 0 56 20.0 Call 0.00 0.03 0.03 0.02 0 111 21.0 Call 0.00 0.03 0.02 0.01 0 1 22.0 Call 0.00 0.03 0.03 0.03 0 1 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.02 0 4 6.0 Put 0.02 0.03 0.00 0.00 0 0 6.5 Put 0.02 0.04 0.00 0.00 0 0 7.0 Put 0.03 0.04 0.04 0.00 59 100 7.5 Put 0.04 0.05 0.08 0.03 0 897 8.0 Put 0.05 0.07 0.07 0.00 24 907 8.5 Put 0.07 0.08 0.09 0.00 75 207 9.0 Put 0.10 0.11 0.10 -0.03 43 3,738 9.5 Put 0.13 0.15 0.17 0.00 0 165 10.0 Put 0.18 0.21 0.19 -0.05 2,715 3,431 10.5 Put 0.26 0.29 0.27 -0.05 655 2,840 11.0 Put 0.38 0.40 0.39 -0.08 358 3,131 11.5 Put 0.55 0.58 0.56 -0.09 75 1,958 12.0 Put 0.77 0.82 0.80 -0.10 74 2,104 12.5 Put 1.08 1.12 1.07 -0.15 35 940 13.0 Put 1.45 1.49 1.45 -0.13 18 565 13.5 Put 1.86 1.92 1.87 -0.13 0 52 14.0 Put 2.29 2.37 2.23 -0.22 0 205 14.5 Put 2.74 2.87 2.78 -0.14 6 57 15.0 Put 3.20 3.35 3.18 -0.22 0 48 15.5 Put 3.70 3.85 3.76 -0.13 2 4 16.0 Put 4.15 4.35 3.66 -0.72 0 23 16.5 Put 4.65 4.85 4.78 -0.09 0 15 17.0 Put 5.15 5.35 5.00 -0.37 0 4 17.5 Put 5.65 5.85 5.83 -0.04 0 11 18.0 Put 6.15 6.35 6.25 -0.11 0 0 19.0 Put 7.10 7.35 7.24 -0.12 0 1 20.0 Put 8.15 8.35 7.74 -0.61 0 5 21.0 Put 9.15 9.30 8.60 -0.75 0 1 22.0 Put 10.10 10.35 0.00 0.00 0 0 23.0 Put 11.10 11.30 11.40 0.05 0 3 24.0 Put 12.15 12.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.65 6.90 0.00 0.00 0 0 6.5 Call 5.20 5.40 0.00 0.00 0 0 7.0 Call 4.75 4.90 0.00 0.00 0 0 7.5 Call 4.20 4.45 0.00 0.00 0 0 8.0 Call 3.75 3.90 4.40 0.66 0 5 8.5 Call 3.25 3.45 0.00 0.00 0 0 9.0 Call 2.84 2.99 0.00 0.00 0 0 9.5 Call 2.42 2.54 0.00 0.00 0 0 10.0 Call 1.99 2.11 2.02 0.06 0 2 10.5 Call 1.60 1.68 1.77 0.20 0 10 11.0 Call 1.24 1.28 1.26 0.04 15 11 11.5 Call 0.93 0.97 0.97 0.05 187 77 12.0 Call 0.67 0.71 0.71 0.04 36 1,273 12.5 Call 0.47 0.51 0.49 0.00 33 162 13.0 Call 0.32 0.35 0.36 0.03 4 1,120 13.5 Call 0.22 0.24 0.22 -0.01 1 189 14.0 Call 0.15 0.16 0.15 0.00 1 53 14.5 Call 0.10 0.11 0.10 -0.01 10 46 15.0 Call 0.06 0.08 0.08 0.00 3 20 15.5 Call 0.04 0.07 0.06 0.00 10 5 16.0 Call 0.03 0.05 0.05 0.00 0 9 16.5 Call 0.02 0.04 0.00 0.00 0 0 17.0 Call 0.02 0.03 0.09 0.06 0 1 17.5 Call 0.01 0.04 0.00 0.00 0 0 18.0 Call 0.00 0.04 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 21.0 Call 0.00 0.05 0.02 0.02 0 1 22.0 Call 0.00 0.05 0.02 0.02 0 14 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.5 Put 0.01 0.08 0.00 0.00 0 0 7.0 Put 0.03 0.09 0.10 0.03 0 2 7.5 Put 0.05 0.09 0.06 -0.01 0 0 8.0 Put 0.07 0.09 0.09 -0.01 0 687 8.5 Put 0.10 0.12 0.11 -0.02 0 53 9.0 Put 0.14 0.16 0.14 -0.04 10 137 9.5 Put 0.19 0.21 0.21 -0.03 2 806 10.0 Put 0.27 0.29 0.28 -0.05 47 4,059 10.5 Put 0.36 0.40 0.40 -0.04 20 619 11.0 Put 0.50 0.54 0.52 -0.06 416 1,640 11.5 Put 0.68 0.73 0.71 -0.08 644 3,201 12.0 Put 0.92 0.96 0.93 -0.11 232 2,089 12.5 Put 1.22 1.26 1.34 -0.01 0 1,315 13.0 Put 1.55 1.61 1.59 -0.11 7 65 13.5 Put 1.92 2.00 1.99 -0.11 0 21 14.0 Put 2.37 2.44 1.97 -0.55 0 9 14.5 Put 2.79 2.91 0.00 0.00 0 0 15.0 Put 3.20 3.45 3.40 -0.04 0 2 15.5 Put 3.70 3.90 0.00 0.00 0 0 16.0 Put 4.15 4.40 3.65 -0.76 0 22 16.5 Put 4.65 4.85 4.10 -0.80 0 25 17.0 Put 5.15 5.40 5.10 -0.28 0 8 17.5 Put 5.65 5.85 6.08 0.20 0 6 18.0 Put 6.15 6.35 5.91 -0.46 0 2 19.0 Put 7.15 7.35 0.00 0.00 0 0 20.0 Put 8.15 8.35 8.09 -0.26 0 4 21.0 Put 9.15 9.35 0.00 0.00 0 0 22.0 Put 10.10 10.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.65 6.90 0.00 0.00 0 0 6.5 Call 5.25 5.40 0.00 0.00 0 0 7.0 Call 4.70 4.95 0.00 0.00 0 0 7.5 Call 4.25 4.45 0.00 0.00 0 0 8.0 Call 3.75 4.00 0.00 0.00 0 0 8.5 Call 3.30 3.50 0.00 0.00 0 0 9.0 Call 2.90 3.00 0.00 0.00 0 0 9.5 Call 2.46 2.60 0.00 0.00 0 0 10.0 Call 2.07 2.12 0.00 0.00 0 0 10.5 Call 1.69 1.74 0.00 0.00 0 0 11.0 Call 1.35 1.39 1.36 0.05 5 7 11.5 Call 1.04 1.09 1.05 0.02 16 27 12.0 Call 0.79 0.83 0.83 0.05 54 24 12.5 Call 0.58 0.62 0.60 0.01 4 50 13.0 Call 0.42 0.46 0.44 0.01 2 78 13.5 Call 0.30 0.33 0.32 0.00 2 10 14.0 Call 0.22 0.24 0.23 0.00 43 125 14.5 Call 0.15 0.18 0.19 0.03 0 53 15.0 Call 0.11 0.14 0.16 0.04 0 18 15.5 Call 0.08 0.11 0.11 0.01 0 2 16.0 Call 0.05 0.08 0.12 0.05 0 6 16.5 Call 0.04 0.07 0.15 0.09 0 1 17.0 Call 0.03 0.06 0.10 0.05 0 7 17.5 Call 0.01 0.08 0.00 0.00 0 0 18.0 Call 0.01 0.07 0.00 0.00 0 0 19.0 Call 0.00 0.07 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.07 0.00 0.00 0 0 6.5 Put 0.04 0.07 0.00 0.00 0 0 7.0 Put 0.06 0.08 0.07 0.00 0 63 7.5 Put 0.07 0.10 0.08 -0.01 0 3 8.0 Put 0.10 0.13 0.11 -0.03 1 1 8.5 Put 0.14 0.16 0.15 -0.03 0 30 9.0 Put 0.19 0.22 0.22 -0.01 0 9 9.5 Put 0.25 0.28 0.28 -0.03 12 37 10.0 Put 0.34 0.37 0.39 -0.02 0 273 10.5 Put 0.46 0.50 0.50 -0.03 1 311 11.0 Put 0.61 0.65 0.65 -0.05 648 303 11.5 Put 0.80 0.84 0.83 -0.08 40 92 12.0 Put 1.04 1.09 1.06 -0.10 6 200 12.5 Put 1.34 1.38 1.37 -0.10 537 20 13.0 Put 1.67 1.72 1.72 -0.09 0 46 13.5 Put 2.04 2.10 2.19 -0.01 0 8 14.0 Put 2.45 2.50 2.52 -0.09 0 7 14.5 Put 2.83 2.99 2.80 -0.24 0 7 15.0 Put 3.25 3.45 0.00 0.00 0 0 15.5 Put 3.75 3.95 0.00 0.00 0 0 16.0 Put 4.20 4.40 4.20 -0.25 0 2 16.5 Put 4.70 4.90 0.00 0.00 0 0 17.0 Put 5.15 5.40 0.00 0.00 0 0 17.5 Put 5.65 5.90 0.00 0.00 0 0 18.0 Put 6.15 6.35 0.00 0.00 0 0 19.0 Put 7.10 7.40 0.00 0.00 0 0 20.0 Put 8.10 8.40 0.00 0.00 0 0 21.0 Put 9.10 9.45 0.00 0.00 0 0 22.0 Put 10.10 10.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 36 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 10.85 0.00 0.00 0 0 2.0 Call 9.70 9.85 0.00 0.00 0 0 3.0 Call 8.70 8.85 9.30 0.64 0 0 4.0 Call 7.70 7.85 7.73 0.06 0 2 5.0 Call 6.70 6.85 0.00 0.00 0 0 6.0 Call 5.75 5.90 5.75 0.06 0 0 7.0 Call 4.75 4.90 4.66 -0.06 0 1 8.0 Call 3.85 4.00 4.51 0.72 0 12 9.0 Call 2.96 3.05 3.65 0.73 0 24 10.0 Call 2.15 2.19 2.17 0.06 20 120 11.0 Call 1.44 1.48 1.47 0.05 26 361 12.0 Call 0.90 0.92 0.92 0.03 168 5,185 13.0 Call 0.51 0.55 0.55 0.02 141 4,580 14.0 Call 0.29 0.31 0.31 0.01 93 1,756 15.0 Call 0.16 0.18 0.18 0.01 21 1,677 16.0 Call 0.09 0.11 0.10 0.00 3 1,474 17.0 Call 0.05 0.07 0.06 -0.01 23 1,709 18.0 Call 0.03 0.07 0.04 0.00 0 755 19.0 Call 0.01 0.07 0.07 0.04 0 64 20.0 Call 0.00 0.06 0.03 0.00 0 1,026 21.0 Call 0.00 0.05 0.03 0.01 0 10 22.0 Call 0.00 0.05 0.04 0.03 0 12 23.0 Call 0.00 0.05 0.03 0.02 0 43 24.0 Call 0.00 0.05 0.03 0.02 0 1 25.0 Call 0.00 0.04 0.02 0.01 0 6 26.0 Call 0.00 0.04 0.02 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.04 0.03 0.02 0 7 4.0 Put 0.00 0.04 0.04 0.01 0 144 5.0 Put 0.02 0.04 0.06 0.01 1 80 6.0 Put 0.05 0.07 0.05 -0.01 0 294 7.0 Put 0.08 0.10 0.09 0.00 300 1,291 8.0 Put 0.14 0.16 0.16 -0.01 80 3,000 9.0 Put 0.25 0.27 0.25 -0.05 263 5,510 10.0 Put 0.42 0.45 0.44 -0.05 33 8,218 11.0 Put 0.71 0.74 0.73 -0.07 212 3,196 12.0 Put 1.15 1.19 1.17 -0.10 278 3,118 13.0 Put 1.76 1.81 1.87 -0.03 0 1,388 14.0 Put 2.52 2.58 2.55 -0.12 7 1,730 15.0 Put 3.35 3.50 3.45 -0.09 20 1,656 16.0 Put 4.25 4.40 4.47 0.00 0 38 17.0 Put 5.20 5.40 5.06 -0.37 0 50 18.0 Put 6.20 6.35 6.27 -0.13 1 27 19.0 Put 7.20 7.35 6.60 -0.79 0 23 20.0 Put 8.20 8.30 8.20 -0.18 1 59 21.0 Put 9.15 9.30 8.71 -0.66 0 6 22.0 Put 10.15 10.35 10.23 -0.13 0 6 23.0 Put 11.15 11.30 10.95 -0.41 0 2 24.0 Put 12.15 12.30 12.32 -0.03 0 8 25.0 Put 13.15 13.30 13.25 -0.10 0 49 26.0 Put 14.15 14.35 14.21 -0.14 0 9 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.65 6.90 0.00 0.00 0 0 6.5 Call 5.20 5.45 0.00 0.00 0 0 7.0 Call 4.80 5.00 0.00 0.00 0 0 7.5 Call 4.30 4.50 0.00 0.00 0 0 8.0 Call 3.80 4.05 0.00 0.00 0 0 8.5 Call 3.40 3.50 0.00 0.00 0 0 9.0 Call 2.97 3.10 0.00 0.00 0 0 9.5 Call 2.57 2.71 0.00 0.00 0 0 10.0 Call 2.20 2.27 2.13 -0.04 0 2 10.5 Call 1.83 1.91 0.00 0.00 0 0 11.0 Call 1.52 1.57 0.00 0.00 0 0 11.5 Call 1.23 1.29 0.00 0.00 0 0 12.0 Call 0.98 1.03 0.99 0.02 18 5 12.5 Call 0.77 0.81 0.80 0.02 6 3 13.0 Call 0.59 0.64 0.62 0.03 10 0 13.5 Call 0.45 0.50 0.47 0.00 20 3 14.0 Call 0.35 0.38 0.35 -0.01 6 0 14.5 Call 0.27 0.30 0.26 -0.02 0 1 15.0 Call 0.20 0.24 0.21 -0.01 1 2 15.5 Call 0.15 0.20 0.00 0.00 0 0 16.0 Call 0.11 0.15 0.13 0.00 0 158 16.5 Call 0.08 0.12 0.21 0.10 0 1 17.0 Call 0.07 0.10 0.00 0.00 0 0 17.5 Call 0.05 0.08 0.00 0.00 0 0 18.0 Call 0.03 0.11 0.07 0.00 0 4 19.0 Call 0.01 0.10 0.00 0.00 0 0 20.0 Call 0.00 0.09 0.00 0.00 0 0 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.10 0.00 0.00 0 0 6.5 Put 0.05 0.15 0.00 0.00 0 0 7.0 Put 0.08 0.16 0.10 -0.01 0 1 7.5 Put 0.11 0.16 0.00 0.00 0 0 8.0 Put 0.15 0.20 0.19 -0.01 0 100 8.5 Put 0.20 0.26 0.25 0.00 0 1 9.0 Put 0.27 0.32 0.30 -0.03 2 3 9.5 Put 0.36 0.42 0.41 -0.01 1 2 10.0 Put 0.47 0.52 0.52 -0.03 0 6 10.5 Put 0.61 0.66 0.62 -0.07 1 1 11.0 Put 0.78 0.85 0.89 0.01 0 2 11.5 Put 0.99 1.04 1.04 -0.05 0 2 12.0 Put 1.23 1.29 1.34 -0.01 0 17 12.5 Put 1.52 1.58 1.41 -0.25 0 14 13.0 Put 1.85 1.91 1.92 -0.05 0 1 13.5 Put 2.19 2.26 2.26 -0.08 0 1 14.0 Put 2.58 2.66 0.00 0.00 0 0 14.5 Put 3.00 3.10 0.00 0.00 0 0 15.0 Put 3.35 3.55 3.41 -0.19 0 1 15.5 Put 3.85 4.00 0.00 0.00 0 0 16.0 Put 4.25 4.50 0.00 0.00 0 0 16.5 Put 4.75 4.95 0.00 0.00 0 0 17.0 Put 5.20 5.45 0.00 0.00 0 0 17.5 Put 5.70 5.95 0.00 0.00 0 0 18.0 Put 6.20 6.45 0.00 0.00 0 0 19.0 Put 7.15 7.40 0.00 0.00 0 0 20.0 Put 8.15 8.40 8.26 -0.13 0 5 21.0 Put 9.15 9.40 0.00 0.00 0 0 22.0 Put 10.10 10.35 10.23 -0.14 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 64 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 10.85 18.50 7.84 0 0 2.0 Call 9.70 9.85 0.00 0.00 0 0 3.0 Call 8.70 8.85 0.00 0.00 0 0 4.0 Call 7.70 7.85 0.00 0.00 0 0 5.0 Call 6.75 6.90 6.71 0.02 0 22 6.0 Call 5.80 5.95 5.82 0.08 0 17 7.0 Call 4.85 5.00 4.90 0.10 0 18 8.0 Call 3.95 4.05 3.98 0.06 0 12 9.0 Call 3.10 3.30 3.05 -0.05 0 125 10.0 Call 2.40 2.44 2.41 0.04 4 164 11.0 Call 1.76 1.80 1.79 0.05 31 2,384 12.0 Call 1.26 1.27 1.27 0.03 1,010 16,629 13.0 Call 0.85 0.88 0.88 0.04 85 1,558 14.0 Call 0.56 0.60 0.59 0.01 46 1,405 15.0 Call 0.38 0.41 0.40 0.00 210 28,798 16.0 Call 0.25 0.27 0.27 0.01 1 2,479 17.0 Call 0.16 0.19 0.19 0.01 1 1,373 18.0 Call 0.11 0.14 0.12 0.00 7 3,021 19.0 Call 0.08 0.11 0.10 0.00 16 2,341 20.0 Call 0.06 0.08 0.08 0.00 1 3,398 21.0 Call 0.04 0.08 0.12 0.06 0 846 22.0 Call 0.03 0.08 0.06 0.01 0 634 23.0 Call 0.02 0.07 0.05 0.00 0 487 24.0 Call 0.01 0.07 0.06 0.02 0 384 25.0 Call 0.01 0.07 0.04 0.00 0 883 26.0 Call 0.01 0.06 0.05 0.01 0 174 27.0 Call 0.01 0.06 0.06 0.02 0 453 28.0 Call 0.01 0.06 0.05 0.01 0 548 29.0 Call 0.00 0.06 0.05 0.02 0 323 30.0 Call 0.00 0.05 0.05 0.02 0 1,725 31.0 Call 0.00 0.05 0.02 -0.01 0 608 32.0 Call 0.00 0.05 0.05 0.02 0 94 33.0 Call 0.00 0.05 0.10 0.07 0 375 34.0 Call 0.00 0.05 0.11 0.08 0 239 35.0 Call 0.01 0.05 0.03 0.00 0 860 36.0 Call 0.00 0.05 0.47 0.45 0 224 37.0 Call 0.00 0.05 0.02 0.00 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 40 2.0 Put 0.00 0.01 0.01 -0.01 0 585 3.0 Put 0.00 0.05 0.05 0.02 0 135 4.0 Put 0.02 0.08 0.10 0.05 0 692 5.0 Put 0.04 0.11 0.08 0.00 0 3,279 6.0 Put 0.10 0.14 0.10 -0.04 1 3,852 7.0 Put 0.16 0.21 0.19 0.00 100 5,039 8.0 Put 0.27 0.31 0.32 0.00 4 1,741 9.0 Put 0.44 0.48 0.47 -0.03 9 3,650 10.0 Put 0.71 0.73 0.72 -0.04 23 38,283 11.0 Put 1.06 1.08 1.07 -0.06 155 3,821 12.0 Put 1.51 1.56 1.54 -0.09 151 3,143 13.0 Put 2.12 2.13 2.13 -0.10 143 9,107 14.0 Put 2.82 2.87 2.99 0.04 0 3,155 15.0 Put 3.60 3.70 3.70 -0.07 0 1,914 16.0 Put 4.45 4.55 4.55 -0.08 2 1,120 17.0 Put 5.35 5.50 5.45 -0.09 102 643 18.0 Put 6.30 6.40 6.34 -0.14 1 1,053 19.0 Put 7.25 7.40 6.73 -0.72 0 453 20.0 Put 8.20 8.40 8.39 -0.04 0 964 21.0 Put 9.20 9.35 8.75 -0.66 0 345 22.0 Put 10.20 10.35 10.37 -0.03 0 674 23.0 Put 11.20 11.35 10.98 -0.41 0 232 24.0 Put 12.20 12.35 12.26 -0.12 1 450 25.0 Put 13.15 13.35 12.75 -0.63 0 272 26.0 Put 14.15 14.35 11.56 -2.81 0 87 27.0 Put 15.20 15.30 15.27 -0.10 0 85 28.0 Put 16.15 16.30 15.20 -1.17 0 71 29.0 Put 17.15 17.30 16.97 -0.39 0 135 30.0 Put 18.15 18.30 18.18 -0.18 0 23 31.0 Put 19.15 19.30 17.23 -2.13 0 108 32.0 Put 20.15 20.30 19.84 -0.52 0 88 33.0 Put 21.15 21.30 21.13 -0.22 0 18 34.0 Put 22.15 22.30 22.00 -0.35 0 48 35.0 Put 22.70 23.80 23.10 -0.25 0 2 36.0 Put 23.70 24.80 23.66 -0.69 0 15 37.0 Put 24.70 25.80 24.40 -0.95 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 78 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.65 7.00 6.45 -0.25 0 7 6.0 Call 5.70 6.05 0.00 0.00 0 0 7.0 Call 4.80 5.10 4.80 -0.03 0 1 8.0 Call 4.00 4.25 5.35 1.39 0 11 9.0 Call 3.20 3.30 4.50 1.33 0 62 10.0 Call 2.50 2.58 2.69 0.21 0 37 11.0 Call 1.88 1.93 1.89 0.03 12 125 12.0 Call 1.38 1.42 1.41 0.05 2 505 13.0 Call 0.98 1.03 0.99 0.01 0 681 14.0 Call 0.69 0.73 0.75 0.05 0 599 15.0 Call 0.47 0.53 0.50 0.00 32 383 16.0 Call 0.34 0.38 0.35 0.00 1 322 17.0 Call 0.23 0.27 0.26 0.00 1 870 18.0 Call 0.16 0.21 0.21 0.02 31 141 19.0 Call 0.12 0.16 0.16 0.01 0 510 20.0 Call 0.09 0.13 0.13 0.01 0 387 21.0 Call 0.07 0.11 0.14 0.05 0 302 22.0 Call 0.04 0.11 0.08 0.00 1 207 23.0 Call 0.03 0.09 0.21 0.14 0 168 24.0 Call 0.03 0.09 0.06 0.00 0 285 25.0 Call 0.02 0.08 0.06 0.00 0 340 26.0 Call 0.01 0.07 0.06 0.01 0 217 27.0 Call 0.01 0.07 0.06 0.02 0 323 28.0 Call 0.01 0.06 0.05 0.01 0 170 29.0 Call 0.01 0.06 0.30 0.26 0 211 30.0 Call 0.01 0.05 0.04 0.00 0 356 31.0 Call 0.01 0.06 0.04 0.01 0 219 32.0 Call 0.01 0.05 0.04 0.01 0 269 33.0 Call 0.01 0.05 0.24 0.21 0 42 34.0 Call 0.01 0.05 0.17 0.14 0 460 35.0 Call 0.01 0.05 0.03 0.00 1 268 36.0 Call 0.01 0.05 0.03 0.00 0 361 37.0 Call 0.01 0.05 0.04 0.01 0 291 38.0 Call 0.02 0.05 0.02 -0.01 0 565 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.13 0.09 0.00 0 206 6.0 Put 0.10 0.19 0.22 0.07 0 51 7.0 Put 0.20 0.24 0.21 -0.03 51 227 8.0 Put 0.33 0.37 0.35 -0.03 0 372 9.0 Put 0.53 0.57 0.57 -0.02 1 554 10.0 Put 0.80 0.85 0.83 -0.06 41 28,314 11.0 Put 1.18 1.22 1.21 -0.06 35 770 12.0 Put 1.66 1.71 1.79 0.02 0 1,003 13.0 Put 2.25 2.31 2.32 -0.06 10 639 14.0 Put 2.94 3.05 2.95 -0.15 0 329 15.0 Put 3.70 3.80 3.68 -0.20 0 1,091 16.0 Put 4.55 4.65 4.20 -0.53 0 1,147 17.0 Put 5.45 5.55 5.80 0.17 0 186 18.0 Put 6.35 6.50 6.12 -0.44 0 534 19.0 Put 7.25 7.50 6.73 -0.78 0 299 20.0 Put 8.20 8.50 6.85 -1.63 0 181 21.0 Put 9.15 9.45 7.75 -1.70 0 520 22.0 Put 10.20 10.40 10.20 -0.23 0 1,062 23.0 Put 11.15 11.40 10.60 -0.82 0 618 24.0 Put 12.15 12.40 11.25 -1.16 0 161 25.0 Put 13.15 13.40 13.00 -0.40 0 695 26.0 Put 14.10 14.40 13.00 -1.39 0 66 27.0 Put 15.10 15.40 15.40 0.02 0 147 28.0 Put 16.10 16.35 11.45 -4.92 0 47 29.0 Put 17.10 17.40 16.07 -1.30 0 172 30.0 Put 18.10 18.40 18.25 -0.12 0 104 31.0 Put 19.10 19.40 19.32 -0.04 0 5 32.0 Put 20.10 20.40 18.15 -2.21 0 72 33.0 Put 21.10 21.40 12.72 -8.64 0 0 34.0 Put 22.05 22.40 17.50 -4.86 0 193 35.0 Put 23.10 23.80 21.35 -2.00 0 3 36.0 Put 24.10 24.80 17.10 -7.25 0 16 37.0 Put 24.70 25.80 24.50 -0.85 0 10 38.0 Put 25.70 26.80 25.30 -1.05 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 99 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 10.85 10.92 0.26 0 1 2.0 Call 9.70 9.85 9.89 0.23 0 0 3.0 Call 8.70 8.85 9.11 0.45 0 1 4.0 Call 7.70 7.85 8.15 0.46 0 0 5.0 Call 6.75 6.90 6.94 0.21 0 37 6.0 Call 5.80 6.00 6.03 0.25 0 1,112 7.0 Call 4.90 5.05 5.14 0.26 0 491 8.0 Call 4.10 4.20 4.87 0.82 0 510 9.0 Call 3.35 3.40 4.00 0.71 0 48 10.0 Call 2.66 2.74 2.71 0.09 0 1,246 11.0 Call 2.06 2.11 2.08 0.04 0 1,220 12.0 Call 1.57 1.61 1.62 0.05 16 1,298 13.0 Call 1.18 1.23 1.18 0.01 2 566 14.0 Call 0.88 0.92 0.90 0.02 0 1,047 15.0 Call 0.65 0.69 0.66 0.00 26 1,607 16.0 Call 0.48 0.52 0.50 0.00 2 687 17.0 Call 0.35 0.37 0.42 0.05 0 1,550 18.0 Call 0.27 0.29 0.29 0.01 1 1,614 19.0 Call 0.20 0.23 0.23 0.02 1 1,127 20.0 Call 0.16 0.17 0.19 0.02 4 5,123 21.0 Call 0.12 0.15 0.17 0.03 0 901 22.0 Call 0.10 0.12 0.12 0.01 12 1,895 23.0 Call 0.08 0.11 0.11 0.01 0 998 24.0 Call 0.06 0.10 0.11 0.03 0 1,131 25.0 Call 0.05 0.09 0.06 -0.01 0 3,115 26.0 Call 0.05 0.08 0.07 0.01 0 863 27.0 Call 0.04 0.07 0.07 0.01 0 399 28.0 Call 0.03 0.06 0.08 0.03 0 802 29.0 Call 0.03 0.06 0.14 0.09 0 177 30.0 Call 0.03 0.06 0.05 0.00 8 3,999 31.0 Call 0.02 0.05 0.07 0.02 0 677 32.0 Call 0.02 0.05 0.04 0.00 0 326 33.0 Call 0.02 0.04 0.07 0.03 0 311 34.0 Call 0.02 0.04 0.08 0.04 0 865 35.0 Call 0.02 0.04 0.06 0.03 2 1,252 36.0 Call 0.01 0.04 0.02 -0.01 0 356 37.0 Call 0.01 0.04 0.05 0.02 0 328 38.0 Call 0.01 0.04 0.05 0.03 0 370 39.0 Call 0.01 0.04 0.07 0.05 0 239 40.0 Call 0.02 0.03 0.03 0.01 14 2,910 41.0 Call 0.01 0.04 0.03 0.01 0 640 42.0 Call 0.02 0.04 0.02 0.01 0 687 43.0 Call 0.00 0.04 0.07 0.06 0 1,031 44.0 Call 0.01 0.04 0.02 0.01 0 2,480 45.0 Call 0.01 0.02 0.02 0.01 3 3,901 46.0 Call 0.01 0.04 0.10 0.09 0 572 47.0 Call 0.00 0.04 0.08 0.07 0 62 48.0 Call 0.00 0.04 0.04 0.03 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.01 0.04 0.08 0.08 0 2,262 51.0 Call 0.00 0.04 0.04 0.04 0 393 52.0 Call 0.00 0.04 0.06 0.06 0 328 53.0 Call 0.01 0.04 0.06 0.06 0 232 54.0 Call 0.00 0.04 0.37 0.37 0 164 55.0 Call 0.00 0.04 0.11 0.11 0 555 56.0 Call 0.00 0.04 0.18 0.18 0 293 57.0 Call 0.00 0.04 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.04 0.04 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.04 0.03 0.03 0 3,804 61.0 Call 0.00 0.04 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.04 0.02 0.02 0 549 65.0 Call 0.01 0.03 0.01 0.01 0 7,286 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.00 0 5,188 2.0 Put 0.00 0.06 0.03 -0.01 0 745 3.0 Put 0.02 0.08 0.03 -0.02 0 280 4.0 Put 0.05 0.12 0.09 0.00 0 1,772 5.0 Put 0.12 0.16 0.13 -0.01 6 1,532 6.0 Put 0.17 0.21 0.20 0.00 0 3,932 7.0 Put 0.29 0.32 0.29 -0.02 21 7,351 8.0 Put 0.44 0.48 0.44 -0.04 2 2,604 9.0 Put 0.67 0.71 0.67 -0.05 2 4,402 10.0 Put 0.96 1.01 1.00 -0.04 73 9,500 11.0 Put 1.37 1.42 1.42 -0.04 41 3,545 12.0 Put 1.87 1.91 1.90 -0.08 41 1,769 13.0 Put 2.47 2.52 2.52 -0.05 32 2,440 14.0 Put 3.15 3.25 3.25 -0.03 0 3,419 15.0 Put 3.85 4.00 3.94 -0.10 1 1,661 16.0 Put 4.70 4.80 4.75 -0.13 5 1,838 17.0 Put 5.55 5.65 5.56 -0.18 0 304 18.0 Put 6.50 6.60 6.43 -0.22 0 703 19.0 Put 7.40 7.50 7.03 -0.54 0 714 20.0 Put 8.35 8.45 8.45 -0.08 2 2,291 21.0 Put 9.30 9.45 9.40 -0.09 4 756 22.0 Put 10.25 10.40 10.39 -0.06 2 690 23.0 Put 11.25 11.40 11.37 -0.07 2 266 24.0 Put 12.25 12.40 12.35 -0.07 3 1,619 25.0 Put 13.20 13.35 13.33 -0.08 1 636 26.0 Put 14.20 14.35 14.35 -0.04 2 853 27.0 Put 15.20 15.35 15.30 -0.09 3 522 28.0 Put 16.15 16.35 16.30 -0.08 2 752 29.0 Put 17.15 17.35 17.42 0.04 0 39 30.0 Put 18.15 18.35 18.19 -0.18 0 974 31.0 Put 19.15 19.35 18.37 -1.00 0 269 32.0 Put 20.15 20.35 20.00 -0.36 0 105 33.0 Put 21.15 21.30 21.20 -0.16 0 59 34.0 Put 22.10 22.35 22.21 -0.14 0 98 35.0 Put 23.10 23.45 22.90 -0.45 0 207 36.0 Put 23.90 24.45 24.20 -0.15 0 120 37.0 Put 25.10 25.45 25.00 -0.34 0 63 38.0 Put 25.90 26.45 26.56 0.22 0 1,070 39.0 Put 27.05 27.45 26.59 -0.75 0 20 40.0 Put 27.90 28.45 27.90 -0.44 0 165 41.0 Put 29.05 29.45 28.74 -0.60 0 28 42.0 Put 29.70 30.80 30.24 -0.10 0 84 43.0 Put 30.70 31.80 30.05 -1.29 0 11 44.0 Put 31.70 32.80 21.05 -11.29 0 152 45.0 Put 32.70 33.80 33.41 0.07 0 115 46.0 Put 33.70 34.80 34.30 -0.04 0 0 47.0 Put 34.70 35.80 35.05 -0.29 0 0 48.0 Put 35.70 36.80 21.50 -14.84 0 0 49.0 Put 36.70 37.80 25.85 -11.49 0 1 50.0 Put 37.70 38.80 38.05 -0.29 0 4 51.0 Put 38.70 39.80 28.85 -10.49 0 10 52.0 Put 39.70 40.80 26.50 -13.84 0 0 53.0 Put 40.70 41.80 27.50 -13.84 0 0 54.0 Put 41.70 42.80 28.35 -13.99 0 0 55.0 Put 42.70 43.80 29.30 -14.04 0 0 56.0 Put 43.70 44.80 37.00 -7.34 0 0 57.0 Put 44.70 45.80 32.40 -12.94 0 0 58.0 Put 45.70 46.80 0.00 0.00 0 0 59.0 Put 46.70 47.80 34.20 -13.14 0 0 60.0 Put 47.70 48.80 44.90 -3.44 0 4 61.0 Put 48.70 49.80 46.05 -3.29 0 0 62.0 Put 49.70 50.80 46.95 -3.39 0 0 63.0 Put 50.70 51.80 37.10 -14.24 0 0 64.0 Put 51.70 52.80 38.00 -14.34 0 0 65.0 Put 52.70 53.80 52.56 -0.78 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 155 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 10.85 0.00 0.00 0 0 2.0 Call 9.70 9.85 0.00 0.00 0 0 3.0 Call 8.70 8.90 11.32 2.65 0 0 4.0 Call 7.75 7.90 8.45 0.74 0 1 5.0 Call 6.80 7.00 0.00 0.00 0 0 6.0 Call 5.90 6.10 0.00 0.00 0 0 7.0 Call 5.10 5.20 5.75 0.71 0 28 8.0 Call 4.30 4.50 7.45 3.17 0 1 9.0 Call 3.60 3.75 3.55 -0.03 0 22 10.0 Call 3.00 3.10 2.95 -0.02 0 55 11.0 Call 2.47 2.53 2.50 0.07 2 774 12.0 Call 2.01 2.06 2.02 0.04 0 499 13.0 Call 1.62 1.68 1.59 -0.03 0 124 14.0 Call 1.31 1.37 1.37 0.06 0 192 15.0 Call 1.06 1.11 1.07 0.01 109 485 16.0 Call 0.85 0.91 0.87 0.00 11 374 17.0 Call 0.70 0.74 0.70 -0.01 2 357 18.0 Call 0.55 0.62 0.60 0.02 0 415 19.0 Call 0.46 0.51 0.48 0.00 2 226 20.0 Call 0.37 0.43 0.42 0.02 0 936 21.0 Call 0.30 0.37 0.34 0.01 1 270 22.0 Call 0.25 0.31 0.39 0.10 0 105 23.0 Call 0.21 0.28 0.25 0.00 0 56 24.0 Call 0.18 0.23 0.30 0.09 0 37 25.0 Call 0.15 0.21 0.19 0.00 3 370 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.03 0.01 0 1,001 2.0 Put 0.01 0.08 0.00 0.00 0 0 3.0 Put 0.06 0.12 0.12 0.02 0 337 4.0 Put 0.12 0.18 0.16 0.00 0 3 5.0 Put 0.19 0.26 0.23 0.00 0 825 6.0 Put 0.32 0.36 0.36 0.00 2 658 7.0 Put 0.50 0.53 0.50 -0.02 1 1,503 8.0 Put 0.70 0.74 0.74 -0.02 20 1,137 9.0 Put 0.99 1.05 1.08 0.02 0 1,537 10.0 Put 1.35 1.42 1.40 -0.04 5 1,558 11.0 Put 1.81 1.86 1.87 -0.02 0 133 12.0 Put 2.34 2.38 2.40 -0.03 1 628 13.0 Put 2.93 2.99 3.00 -0.05 0 1,486 14.0 Put 3.55 3.70 3.75 0.02 0 161 15.0 Put 4.30 4.40 4.35 -0.12 5 120 16.0 Put 5.10 5.20 5.00 -0.28 0 30 17.0 Put 5.90 6.05 5.65 -0.46 0 23 18.0 Put 6.75 6.90 6.57 -0.39 0 483 19.0 Put 7.65 7.75 7.65 -0.20 0 152 20.0 Put 8.55 8.70 8.31 -0.45 0 527 21.0 Put 9.50 9.60 9.02 -0.66 0 459 22.0 Put 10.40 10.55 10.40 -0.23 0 2 23.0 Put 11.35 11.50 11.55 -0.03 0 3 24.0 Put 12.30 12.50 12.06 -0.49 0 188 25.0 Put 13.30 13.45 13.50 -0.01 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 169 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 7.10 7.00 0.23 0 19 6.0 Call 5.80 6.35 6.00 0.11 0 15 7.0 Call 5.10 5.35 5.50 0.43 0 44 8.0 Call 4.35 4.60 4.91 0.59 0 32 9.0 Call 3.65 3.80 6.31 2.65 0 2 10.0 Call 3.05 3.20 3.28 0.21 0 184 11.0 Call 2.56 2.63 2.57 0.03 1 41 12.0 Call 2.11 2.18 2.31 0.22 0 38 13.0 Call 1.73 1.81 1.73 0.01 2 238 14.0 Call 1.41 1.48 1.88 0.47 0 41 15.0 Call 1.15 1.22 1.20 0.04 0 251 16.0 Call 0.94 1.01 1.12 0.16 0 354 17.0 Call 0.77 0.86 0.90 0.11 0 557 18.0 Call 0.63 0.71 0.82 0.17 0 135 19.0 Call 0.51 0.59 0.72 0.17 0 82 20.0 Call 0.42 0.51 0.48 0.02 0 603 21.0 Call 0.36 0.43 0.56 0.17 0 286 22.0 Call 0.30 0.37 0.48 0.15 0 713 23.0 Call 0.25 0.32 0.29 0.01 0 92 24.0 Call 0.21 0.28 0.36 0.11 0 141 25.0 Call 0.18 0.25 0.23 0.01 0 3,088 26.0 Call 0.16 0.23 0.67 0.48 0 111 27.0 Call 0.13 0.19 0.25 0.08 0 67 28.0 Call 0.12 0.17 0.21 0.05 0 1,715 29.0 Call 0.10 0.16 0.18 0.04 0 93 30.0 Call 0.09 0.14 0.16 0.03 0 499 31.0 Call 0.06 0.15 0.17 0.05 0 37 32.0 Call 0.05 0.14 0.25 0.13 0 67 33.0 Call 0.05 0.14 0.10 -0.01 0 61 34.0 Call 0.04 0.13 0.10 -0.01 0 7 35.0 Call 0.03 0.12 0.08 -0.03 0 425 36.0 Call 0.03 0.12 0.14 0.04 0 12 37.0 Call 0.05 0.11 0.07 -0.03 0 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.21 0.27 0.23 -0.01 0 1,911 6.0 Put 0.34 0.42 0.35 -0.02 0 385 7.0 Put 0.52 0.59 0.53 -0.03 0 1,368 8.0 Put 0.76 0.84 0.77 -0.04 0 646 9.0 Put 1.06 1.14 1.06 -0.08 0 364 10.0 Put 1.44 1.51 1.45 -0.09 0 191 11.0 Put 1.90 1.97 1.97 -0.03 0 110 12.0 Put 2.44 2.50 2.47 -0.06 4 222 13.0 Put 3.00 3.10 3.10 -0.05 0 617 14.0 Put 3.70 3.85 3.54 -0.29 0 61 15.0 Put 4.40 4.55 4.27 -0.30 0 165 16.0 Put 5.15 5.30 5.25 -0.11 0 81 17.0 Put 6.00 6.10 6.10 -0.07 0 297 18.0 Put 6.85 6.95 6.90 -0.13 0 73 19.0 Put 7.70 7.85 7.30 -0.61 0 369 20.0 Put 8.60 8.75 9.05 0.24 0 60 21.0 Put 9.55 9.70 10.00 0.27 0 206 22.0 Put 10.45 10.60 6.85 -3.82 0 3 23.0 Put 11.40 11.55 11.90 0.29 0 407 24.0 Put 12.30 12.55 6.01 -6.56 0 4 25.0 Put 13.25 13.55 12.50 -1.03 0 5 26.0 Put 14.25 14.55 12.05 -2.45 0 6 27.0 Put 15.20 15.50 15.01 -0.46 0 24 28.0 Put 16.20 16.50 16.66 0.21 0 3 29.0 Put 17.15 17.50 0.00 0.00 0 0 30.0 Put 18.15 18.45 18.21 -0.21 0 14 31.0 Put 19.15 19.45 0.00 0.00 0 0 32.0 Put 20.10 20.45 18.25 -2.16 0 10 33.0 Put 21.10 21.45 21.00 -0.40 0 7 34.0 Put 22.10 22.40 22.12 -0.27 0 4 35.0 Put 23.05 23.80 22.04 -1.34 0 76 36.0 Put 24.05 24.80 24.67 0.29 0 74 37.0 Put 25.05 25.80 24.00 -1.37 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 260 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 4.70 4.90 0.00 0.00 0 0 9.0 Call 4.10 4.30 4.37 0.26 0 615 10.0 Call 3.50 3.75 4.00 0.42 0 23 11.0 Call 3.05 3.25 3.14 0.04 0 146 12.0 Call 2.67 2.79 2.77 0.09 1 129 13.0 Call 2.31 2.42 2.36 0.03 0 875 14.0 Call 2.00 2.11 2.09 0.07 2 52 15.0 Call 1.74 1.84 1.80 0.04 5 66 16.0 Call 1.50 1.61 1.62 0.08 0 191 17.0 Call 1.32 1.42 1.49 0.13 0 1,539 18.0 Call 1.13 1.26 1.28 0.09 0 2,507 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 1.12 1.26 1.22 0.00 1 1 9.0 Put 1.51 1.64 1.55 -0.05 0 417 10.0 Put 1.94 2.07 1.98 -0.08 0 256 11.0 Put 2.43 2.57 2.50 -0.06 0 33 12.0 Put 3.00 3.15 2.95 -0.17 0 29 13.0 Put 3.60 3.75 3.65 -0.10 0 83 14.0 Put 4.25 4.45 4.35 -0.07 0 4 15.0 Put 5.00 5.20 4.90 -0.24 0 35 16.0 Put 5.75 5.90 5.77 -0.14 0 8 17.0 Put 6.50 6.65 6.55 -0.15 0 1 18.0 Put 7.35 7.50 7.30 -0.21 0 32 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 351 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.40 4.65 5.05 0.52 0 1,612 10.0 Call 3.90 4.15 0.00 0.00 0 0 11.0 Call 3.45 3.70 3.80 0.21 25 0 12.0 Call 3.05 3.35 3.20 0.00 3 8 13.0 Call 2.73 2.96 0.00 0.00 0 0 14.0 Call 2.44 2.66 0.00 0.00 0 0 15.0 Call 2.16 2.37 2.71 0.47 0 1 16.0 Call 1.96 2.12 0.00 0.00 0 0 17.0 Call 1.67 2.06 0.00 0.00 0 0 18.0 Call 1.48 1.84 1.80 0.07 0 2 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.91 2.04 2.01 0.00 0 65 10.0 Put 2.38 2.52 2.61 0.15 0 1 11.0 Put 2.85 3.10 3.07 0.04 0 12 12.0 Put 3.40 3.65 3.56 -0.05 0 1 13.0 Put 4.05 4.30 0.00 0.00 0 0 14.0 Put 4.70 4.95 0.00 0.00 0 0 15.0 Put 5.40 5.65 0.00 0.00 0 0 16.0 Put 6.15 6.40 0.00 0.00 0 0 17.0 Put 6.80 7.25 0.00 0.00 0 0 18.0 Put 7.65 8.00 7.70 -0.29 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 463 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.65 11.00 12.00 1.34 0 14 2.0 Call 9.65 10.00 10.45 0.77 0 16 3.0 Call 8.70 9.05 8.85 0.08 0 39 4.0 Call 7.90 8.25 8.28 0.30 0 4 5.0 Call 7.15 7.50 7.30 0.03 0 92 6.0 Call 6.45 6.80 6.70 0.12 0 1,478 7.0 Call 5.80 6.20 6.10 0.14 0 943 8.0 Call 5.25 5.60 5.55 0.12 0 505 9.0 Call 4.75 5.10 4.75 -0.15 0 342 10.0 Call 4.30 4.60 4.55 0.09 0 794 11.0 Call 3.85 4.20 4.07 0.01 0 4,626 12.0 Call 3.65 3.85 3.80 0.10 10 5,900 13.0 Call 3.15 3.50 3.40 0.06 1 5,964 14.0 Call 2.90 3.20 3.13 0.08 0 4,406 15.0 Call 2.81 2.95 2.69 -0.13 321 6,894 16.0 Call 2.36 2.78 2.54 -0.12 2 496 17.0 Call 2.15 2.92 2.84 0.35 0 268 18.0 Call 1.97 2.46 2.20 -0.13 2 365 19.0 Call 1.79 2.58 2.30 0.13 0 531 20.0 Call 1.84 2.05 1.95 -0.06 25 4,757 21.0 Call 1.51 2.31 1.77 -0.12 0 289 22.0 Call 1.39 2.27 1.90 0.12 0 269 23.0 Call 1.50 2.08 1.58 -0.08 0 322 24.0 Call 1.19 2.07 1.85 0.30 0 417 25.0 Call 1.10 1.70 1.37 -0.07 0 2,894 26.0 Call 1.03 1.72 1.45 0.08 0 678 27.0 Call 0.96 1.68 1.14 -0.16 1 465 28.0 Call 0.90 1.77 1.21 -0.02 0 360 29.0 Call 0.84 1.55 1.15 -0.01 0 494 30.0 Call 0.87 1.14 1.03 -0.06 0 2,075 31.0 Call 0.75 1.25 0.89 -0.15 0 297 32.0 Call 0.80 1.15 1.00 0.00 0 225 33.0 Call 0.67 1.42 0.98 0.02 0 237 34.0 Call 0.37 1.33 1.00 0.08 0 398 35.0 Call 0.75 0.99 0.75 -0.14 0 2,156 36.0 Call 0.65 1.29 0.98 0.13 0 212 37.0 Call 0.27 1.23 0.99 0.18 0 96 38.0 Call 0.24 0.87 0.70 -0.07 0 704 39.0 Call 0.56 1.22 0.74 0.00 0 192 40.0 Call 0.60 0.70 0.61 -0.09 1 3,661 41.0 Call 0.26 1.19 0.18 -0.49 0 49 42.0 Call 0.25 0.78 0.74 0.11 0 371 43.0 Call 0.29 0.75 0.64 0.02 0 514 44.0 Call 0.23 1.15 0.84 0.23 0 119 45.0 Call 0.45 0.63 0.60 0.00 0 1,709 46.0 Call 0.25 1.12 0.62 0.04 0 52 47.0 Call 0.20 1.11 0.63 0.06 0 28 48.0 Call 0.11 1.11 0.57 0.01 0 37 49.0 Call 0.19 1.10 0.61 0.06 0 17 50.0 Call 0.31 0.63 0.42 -0.12 0 1,852 51.0 Call 0.17 1.08 0.52 -0.01 0 50 52.0 Call 0.08 1.08 0.48 -0.04 0 35 53.0 Call 0.16 1.07 0.49 -0.02 0 8 54.0 Call 0.17 1.16 0.48 -0.01 0 15 55.0 Call 0.15 0.61 0.47 -0.01 0 1,318 56.0 Call 0.15 1.15 0.48 0.01 0 61 57.0 Call 0.14 1.05 0.58 0.12 0 9 58.0 Call 0.13 1.12 0.52 0.07 0 40 59.0 Call 0.13 1.03 0.58 0.14 0 27 60.0 Call 0.32 0.51 0.41 -0.02 0 783 61.0 Call 0.25 1.03 0.50 0.08 0 16 62.0 Call 0.25 1.03 0.50 0.10 0 223 63.0 Call 0.20 1.03 0.37 -0.02 0 561 64.0 Call 0.20 0.74 0.35 -0.03 0 74 65.0 Call 0.29 0.39 0.30 -0.07 24 9,700 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.15 0.25 0.18 -0.01 0 875 3.0 Put 0.28 0.44 0.38 0.06 0 472 4.0 Put 0.51 0.60 0.54 -0.02 0 121 5.0 Put 0.73 0.90 0.75 -0.10 0 390 6.0 Put 1.04 1.17 1.04 -0.11 1 119 7.0 Put 1.39 1.55 1.53 0.01 0 102 8.0 Put 1.79 1.97 1.78 -0.17 1 2,135 9.0 Put 2.24 2.44 2.35 -0.05 0 223 10.0 Put 2.75 2.96 3.18 0.25 0 739 11.0 Put 3.30 3.55 3.62 0.13 0 351 12.0 Put 3.85 4.10 4.05 -0.05 20 417 13.0 Put 4.50 4.80 5.07 0.36 0 154 14.0 Put 5.15 5.45 5.60 0.21 0 332 15.0 Put 5.90 6.15 6.20 0.08 0 676 16.0 Put 6.55 7.75 6.60 -0.33 0 251 17.0 Put 7.35 8.55 7.50 -0.24 0 115 18.0 Put 8.10 9.35 8.30 -0.25 0 212 19.0 Put 8.90 9.65 9.09 -0.27 0 121 20.0 Put 9.80 10.05 9.94 -0.23 3 294 21.0 Put 10.55 11.00 11.00 -0.03 1 256 22.0 Put 11.40 12.65 11.80 -0.09 0 159 23.0 Put 12.30 13.50 12.95 0.20 0 93 24.0 Put 13.15 14.35 12.80 -0.82 0 117 25.0 Put 14.05 15.25 14.60 0.12 0 1,665 26.0 Put 15.00 15.95 15.36 -0.03 0 177 27.0 Put 15.90 17.00 15.60 -0.71 0 337 28.0 Put 16.80 17.90 17.55 0.33 0 138 29.0 Put 17.70 18.80 17.53 -0.61 0 97 30.0 Put 18.50 20.10 18.70 -0.35 0 185 31.0 Put 19.45 21.05 18.89 -1.11 0 7 32.0 Put 20.40 21.95 20.25 -0.69 0 166 33.0 Put 20.80 22.90 21.28 -0.62 0 9 34.0 Put 21.75 23.85 21.61 -1.24 0 11 35.0 Put 22.40 24.80 23.05 -0.75 0 118 36.0 Put 23.40 25.00 24.88 0.12 0 54 37.0 Put 24.35 26.70 23.59 -2.12 0 12 38.0 Put 25.35 27.65 26.31 -0.36 0 56 39.0 Put 26.35 28.60 26.50 -1.13 0 35 40.0 Put 27.35 29.55 28.02 -0.58 0 1,017 41.0 Put 28.30 30.50 29.70 0.14 0 23 42.0 Put 29.30 31.50 28.24 -2.29 0 242 43.0 Put 30.30 32.45 30.00 -1.51 0 38 44.0 Put 31.30 33.40 24.79 -7.71 0 40 45.0 Put 32.30 34.40 33.56 0.08 0 21 46.0 Put 33.30 35.35 32.28 -2.19 0 9 47.0 Put 34.30 36.35 33.06 -2.40 0 90 48.0 Put 35.30 37.30 34.27 -2.17 0 125 49.0 Put 36.35 38.25 33.70 -3.73 0 16 50.0 Put 37.35 39.25 38.35 -0.07 0 58 51.0 Put 38.35 40.20 37.14 -2.27 0 5 52.0 Put 39.35 41.25 38.59 -1.81 0 2 53.0 Put 40.30 42.25 0.00 0.00 0 0 54.0 Put 41.30 43.25 40.68 -1.70 0 18 55.0 Put 42.25 44.30 41.32 -2.06 0 1 56.0 Put 43.20 45.30 42.03 -2.34 0 3 57.0 Put 44.20 46.35 43.50 -1.86 0 0 58.0 Put 45.15 47.35 36.59 -9.77 0 8 59.0 Put 46.15 48.40 45.60 -1.75 0 1 60.0 Put 47.10 49.40 46.24 -2.11 0 303 61.0 Put 48.05 50.45 36.45 -12.89 0 0 62.0 Put 49.00 51.45 49.56 -0.78 0 1 63.0 Put 49.95 52.50 40.30 -11.04 0 4 64.0 Put 50.95 53.50 0.00 0.00 0 0 65.0 Put 51.90 53.35 52.70 -0.64 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 827 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.35 11.30 10.60 -0.11 0 2 2.0 Call 9.20 10.55 0.00 0.00 0 0 3.0 Call 8.55 9.85 9.42 0.23 0 2 4.0 Call 8.10 8.50 8.33 -0.25 0 3 5.0 Call 7.10 8.60 9.45 1.46 0 9 6.0 Call 6.95 8.10 7.50 0.09 0 3 7.0 Call 5.95 6.75 8.65 1.82 0 13 8.0 Call 5.30 7.45 6.85 0.44 0 104 9.0 Call 5.55 6.70 5.80 -0.19 1 8 10.0 Call 5.00 6.80 5.95 0.38 1 243 11.0 Call 3.80 6.50 5.00 -0.16 1 33 12.0 Call 4.40 6.15 4.40 -0.43 1 180 13.0 Call 3.25 5.90 4.70 0.04 0 99 14.0 Call 3.40 5.70 3.35 -1.14 0 61 15.0 Call 3.90 5.50 3.95 -0.37 3 132 16.0 Call 2.55 5.30 4.10 -0.06 0 8 17.0 Call 2.36 5.10 3.50 -0.49 0 7 18.0 Call 2.18 4.95 3.70 -0.14 0 3 19.0 Call 2.02 4.80 3.55 -0.13 0 1 20.0 Call 3.00 4.65 3.20 -0.33 0 37 21.0 Call 1.73 4.50 0.00 0.00 0 0 22.0 Call 1.61 4.35 0.00 0.00 0 0 23.0 Call 2.22 4.25 2.90 -0.22 0 55 24.0 Call 2.12 4.10 0.00 0.00 0 0 25.0 Call 2.55 2.75 2.60 -0.29 1 613 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.40 0.20 -0.04 1 0 2.0 Put 0.20 0.50 0.50 0.10 0 1 3.0 Put 0.00 0.87 0.00 0.00 0 0 4.0 Put 0.81 1.75 0.00 0.00 0 0 5.0 Put 0.53 1.62 0.00 0.00 0 0 6.0 Put 0.95 2.56 0.00 0.00 0 0 7.0 Put 2.02 2.22 0.00 0.00 0 0 8.0 Put 2.56 2.98 2.69 -0.09 2 0 9.0 Put 3.05 3.80 2.70 -0.60 0 1 10.0 Put 3.10 4.75 4.26 0.43 1 7 11.0 Put 3.40 4.55 4.42 0.06 0 0 12.0 Put 3.95 5.50 5.12 0.14 0 81 13.0 Put 4.60 6.80 6.13 0.38 0 3 14.0 Put 5.25 7.50 5.95 -0.58 0 1 15.0 Put 5.95 8.25 7.20 -0.11 0 8 16.0 Put 6.65 9.00 0.00 0.00 0 0 17.0 Put 7.40 9.80 7.77 -1.10 0 5 18.0 Put 8.15 10.60 0.00 0.00 0 0 19.0 Put 8.90 11.40 0.00 0.00 0 0 20.0 Put 9.70 12.20 10.40 -0.87 0 1 21.0 Put 10.50 13.05 11.73 -0.35 0 13 22.0 Put 11.30 13.85 0.00 0.00 0 0 23.0 Put 12.15 14.70 13.15 -0.59 0 26 24.0 Put 13.20 15.35 14.00 -0.58 0 212 25.0 Put 13.80 16.45 14.90 -0.53 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 14, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.11 12.14 11.95 0.00 0.00 4800X1100 0.00 0.00 24,083 Fri Oct 14 2022 7:00:37 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 14 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.05 6.85 -0.10 0 3 6.0 Call 5.85 6.05 0.00 0.00 0 0 6.5 Call 5.35 5.55 0.00 0.00 0 0 7.0 Call 4.85 5.05 0.00 0.00 0 0 7.5 Call 4.35 4.55 0.00 0.00 0 0 8.0 Call 3.85 4.05 0.00 0.00 0 0 8.5 Call 3.35 3.55 0.00 0.00 0 0 9.0 Call 2.87 3.05 0.00 0.00 0 0 9.5 Call 2.39 2.52 2.45 -0.01 0 19 10.0 Call 1.89 1.99 1.90 -0.06 0 41 10.5 Call 1.40 1.53 1.16 -0.31 0 44 11.0 Call 0.93 1.01 0.96 -0.01 0 369 11.5 Call 0.48 0.50 0.51 0.01 0 1,401 12.0 Call 0.15 0.16 0.15 0.00 0 7,114 12.5 Call 0.03 0.04 0.04 0.00 0 4,932 13.0 Call 0.01 0.02 0.02 0.00 0 2,371 13.5 Call 0.00 0.02 0.01 0.01 0 901 14.0 Call 0.00 0.01 0.01 0.01 0 970 14.5 Call 0.00 0.02 0.01 0.01 0 734 15.0 Call 0.00 0.02 0.01 0.01 0 405 15.5 Call 0.00 0.04 0.03 0.03 0 50 16.0 Call 0.00 0.03 0.02 0.02 0 292 16.5 Call 0.00 0.06 0.02 0.02 0 39 17.0 Call 0.00 0.05 0.02 0.02 0 6 17.5 Call 0.00 0.05 0.02 0.02 0 35 18.0 Call 0.00 0.06 0.02 0.02 0 9 19.0 Call 0.00 0.03 0.02 0.02 0 7 20.0 Call 0.00 0.03 0.02 0.02 0 1 21.0 Call 0.00 0.05 0.02 0.02 0 1 22.0 Call 0.00 0.05 0.02 0.02 0 1 23.0 Call 0.00 0.04 0.02 0.02 0 1 24.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.01 0.01 0 1 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.05 0.00 0.00 0 0 7.0 Put 0.00 0.05 0.03 0.03 0 3 7.5 Put 0.00 0.05 0.02 0.02 0 92 8.0 Put 0.00 0.02 0.01 0.01 0 113 8.5 Put 0.00 0.02 0.01 0.01 0 1,002 9.0 Put 0.00 0.02 0.01 0.00 0 1,345 9.5 Put 0.00 0.01 0.01 0.00 0 2,696 10.0 Put 0.01 0.02 0.01 0.00 0 3,919 10.5 Put 0.01 0.03 0.02 0.00 0 4,587 11.0 Put 0.02 0.03 0.03 0.00 0 10,143 11.5 Put 0.05 0.06 0.05 0.00 0 6,298 12.0 Put 0.19 0.23 0.20 -0.01 0 7,753 12.5 Put 0.54 0.63 0.57 -0.02 0 1,750 13.0 Put 1.01 1.13 1.49 0.42 0 543 13.5 Put 1.50 1.63 1.70 0.15 0 489 14.0 Put 2.00 2.15 2.03 -0.02 0 41 14.5 Put 2.46 2.65 2.70 0.15 0 10 15.0 Put 3.00 3.15 3.20 0.15 0 229 15.5 Put 3.50 3.65 4.00 0.45 0 113 16.0 Put 3.95 4.15 4.45 0.40 0 7 16.5 Put 4.45 4.65 0.00 0.00 0 0 17.0 Put 5.00 5.15 5.40 0.35 0 15 17.5 Put 5.50 5.65 5.86 0.31 0 0 18.0 Put 6.00 6.15 6.10 0.05 0 6 19.0 Put 7.00 7.15 6.30 -0.75 0 0 20.0 Put 7.95 8.20 8.45 0.40 0 2 21.0 Put 8.95 9.15 9.45 0.40 0 3 22.0 Put 10.00 10.15 0.00 0.00 0 0 23.0 Put 11.00 11.15 11.70 0.65 0 2 24.0 Put 11.95 12.15 12.45 0.40 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 21 2022 7 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 11.00 0.00 0.00 0 0 2.0 Call 9.85 10.00 0.00 0.00 0 0 3.0 Call 8.85 9.00 0.00 0.00 0 0 4.0 Call 7.85 8.00 7.69 -0.26 0 0 5.0 Call 6.85 7.00 0.00 0.00 0 0 6.0 Call 5.85 6.00 0.00 0.00 0 0 6.5 Call 5.35 5.55 0.00 0.00 0 0 7.0 Call 4.85 5.05 5.45 0.49 0 0 7.5 Call 4.35 4.55 0.00 0.00 0 0 8.0 Call 3.85 4.05 3.55 -0.41 0 272 8.5 Call 3.35 3.55 3.30 -0.16 0 1 9.0 Call 2.90 3.05 2.94 -0.03 0 10 9.5 Call 2.41 2.54 2.44 -0.04 0 6 10.0 Call 1.96 2.04 2.08 0.08 0 205 10.5 Call 1.50 1.56 1.42 -0.11 0 572 11.0 Call 1.07 1.12 1.09 0.00 0 2,108 11.5 Call 0.70 0.73 0.69 -0.02 0 7,157 12.0 Call 0.40 0.43 0.42 0.00 0 4,919 12.5 Call 0.22 0.23 0.22 0.00 0 2,297 13.0 Call 0.12 0.13 0.12 0.00 0 3,133 13.5 Call 0.06 0.08 0.07 0.00 0 3,125 14.0 Call 0.04 0.05 0.05 0.00 0 4,315 14.5 Call 0.03 0.04 0.03 0.00 0 576 15.0 Call 0.02 0.03 0.02 0.00 0 4,513 15.5 Call 0.00 0.03 0.03 0.01 0 824 16.0 Call 0.00 0.01 0.01 0.00 0 1,723 16.5 Call 0.00 0.02 0.04 0.04 0 134 17.0 Call 0.00 0.02 0.02 0.02 0 640 17.5 Call 0.00 0.02 0.05 0.05 0 4 18.0 Call 0.00 0.02 0.01 0.01 0 531 19.0 Call 0.00 0.03 0.02 0.02 0 158 20.0 Call 0.00 0.02 0.02 0.02 0 733 21.0 Call 0.00 0.03 0.01 0.01 0 77 22.0 Call 0.00 0.03 0.01 0.01 0 140 23.0 Call 0.00 0.03 0.02 0.02 0 7 24.0 Call 0.00 0.03 0.02 0.02 0 7 25.0 Call 0.00 0.03 0.02 0.02 0 12 26.0 Call 0.00 0.03 0.02 0.02 0 29 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.02 0.02 0 14 5.0 Put 0.00 0.02 0.03 0.02 0 349 6.0 Put 0.00 0.03 0.02 0.01 0 745 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.01 -0.01 0 589 7.5 Put 0.01 0.03 0.03 0.01 0 1,392 8.0 Put 0.01 0.03 0.02 0.00 0 1,661 8.5 Put 0.02 0.03 0.05 0.03 0 1,960 9.0 Put 0.03 0.04 0.03 0.00 0 5,547 9.5 Put 0.04 0.05 0.05 0.00 0 3,412 10.0 Put 0.06 0.07 0.07 0.00 0 14,648 10.5 Put 0.09 0.11 0.09 -0.01 0 8,372 11.0 Put 0.15 0.17 0.16 0.00 0 10,724 11.5 Put 0.27 0.29 0.29 0.01 0 7,403 12.0 Put 0.47 0.50 0.50 0.02 0 10,418 12.5 Put 0.78 0.81 0.80 0.01 0 1,568 13.0 Put 1.17 1.22 1.22 0.03 0 11,005 13.5 Put 1.59 1.68 2.02 0.38 0 64 14.0 Put 2.07 2.16 2.06 -0.05 0 951 14.5 Put 2.50 2.66 2.70 0.10 0 42 15.0 Put 2.99 3.15 3.16 0.07 0 267 15.5 Put 3.45 3.65 3.95 0.37 0 1 16.0 Put 3.95 4.15 4.33 0.26 0 26 16.5 Put 4.45 4.65 4.88 0.31 0 1 17.0 Put 4.95 5.15 4.80 -0.27 0 141 17.5 Put 5.45 5.65 5.70 0.13 0 20 18.0 Put 5.95 6.15 6.05 -0.02 0 18 19.0 Put 6.95 7.15 7.35 0.29 0 9 20.0 Put 7.95 8.15 8.22 0.16 0 79 21.0 Put 8.95 9.15 8.68 -0.38 0 7 22.0 Put 10.00 10.15 10.21 0.15 0 19 23.0 Put 10.95 11.15 11.31 0.25 0 10 24.0 Put 11.95 12.15 12.25 0.19 0 2 25.0 Put 13.00 13.15 13.25 0.19 0 9 26.0 Put 14.00 14.15 14.22 0.16 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.05 0.00 0.00 0 0 6.0 Call 5.85 6.05 0.00 0.00 0 0 6.5 Call 5.35 5.55 0.00 0.00 0 0 7.0 Call 4.85 5.05 0.00 0.00 0 0 7.5 Call 4.35 4.55 0.00 0.00 0 0 8.0 Call 3.90 4.05 3.40 -0.58 0 0 8.5 Call 3.40 3.55 3.20 -0.29 0 3 9.0 Call 2.91 3.10 2.78 -0.22 0 9 9.5 Call 2.43 2.63 2.44 -0.08 0 3 10.0 Call 2.02 2.13 1.57 -0.50 0 16 10.5 Call 1.56 1.69 1.14 -0.48 0 19 11.0 Call 1.17 1.26 1.14 -0.07 0 323 11.5 Call 0.84 0.88 0.86 0.00 0 407 12.0 Call 0.55 0.59 0.55 -0.02 0 997 12.5 Call 0.35 0.38 0.28 -0.09 0 989 13.0 Call 0.21 0.24 0.22 0.00 0 278 13.5 Call 0.13 0.15 0.14 0.00 0 416 14.0 Call 0.08 0.10 0.07 -0.02 0 438 14.5 Call 0.06 0.07 0.04 -0.03 0 235 15.0 Call 0.04 0.06 0.03 -0.02 0 676 15.5 Call 0.03 0.04 0.11 0.08 0 26 16.0 Call 0.02 0.03 0.03 0.00 0 961 16.5 Call 0.00 0.03 0.02 0.00 0 22 17.0 Call 0.00 0.03 0.02 0.01 0 15 17.5 Call 0.00 0.03 0.04 0.03 0 96 18.0 Call 0.00 0.03 0.04 0.03 0 11 19.0 Call 0.00 0.03 0.02 0.02 0 56 20.0 Call 0.00 0.02 0.03 0.03 0 111 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.03 0.03 0 1 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.02 0 4 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.01 0.03 0.00 0.00 0 0 7.0 Put 0.02 0.03 0.04 0.01 0 159 7.5 Put 0.03 0.04 0.04 0.00 0 1,145 8.0 Put 0.04 0.05 0.07 0.03 0 1,028 8.5 Put 0.05 0.06 0.06 0.00 0 477 9.0 Put 0.06 0.08 0.08 0.01 0 3,857 9.5 Put 0.08 0.11 0.11 0.01 0 1,065 10.0 Put 0.13 0.15 0.14 0.00 0 5,905 10.5 Put 0.19 0.21 0.22 0.02 0 3,868 11.0 Put 0.28 0.30 0.29 0.00 0 4,217 11.5 Put 0.42 0.46 0.45 0.01 0 2,243 12.0 Put 0.62 0.67 0.66 0.01 0 2,411 12.5 Put 0.91 0.96 0.91 -0.03 0 973 13.0 Put 1.27 1.32 1.30 0.00 0 583 13.5 Put 1.68 1.76 2.28 0.56 0 52 14.0 Put 2.14 2.21 2.18 0.01 0 205 14.5 Put 2.56 2.73 2.78 0.14 0 57 15.0 Put 3.00 3.20 3.18 0.05 0 48 15.5 Put 3.50 3.70 3.76 0.15 0 3 16.0 Put 4.05 4.20 4.33 0.23 0 24 16.5 Put 4.50 4.65 4.78 0.19 0 15 17.0 Put 4.95 5.20 5.00 -0.09 0 4 17.5 Put 5.45 5.70 5.83 0.25 0 11 18.0 Put 5.95 6.50 6.25 0.17 0 0 19.0 Put 6.95 7.50 7.24 0.17 0 1 20.0 Put 7.90 8.55 7.74 -0.33 0 5 21.0 Put 8.95 9.50 8.60 -0.47 0 1 22.0 Put 9.90 10.55 0.00 0.00 0 0 23.0 Put 10.95 11.20 11.40 0.33 0 3 24.0 Put 11.95 12.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.05 0.00 0.00 0 0 6.5 Call 5.30 5.60 0.00 0.00 0 0 7.0 Call 4.85 5.10 0.00 0.00 0 0 7.5 Call 4.35 4.60 0.00 0.00 0 0 8.0 Call 3.85 4.10 4.40 0.41 0 5 8.5 Call 3.40 3.65 0.00 0.00 0 0 9.0 Call 2.92 3.15 0.00 0.00 0 0 9.5 Call 2.52 2.63 0.00 0.00 0 0 10.0 Call 2.07 2.18 1.87 -0.26 0 2 10.5 Call 1.68 1.74 1.23 -0.48 0 11 11.0 Call 1.31 1.36 1.05 -0.28 0 52 11.5 Call 0.97 1.02 1.03 0.04 0 258 12.0 Call 0.68 0.74 0.72 0.01 0 1,326 12.5 Call 0.47 0.52 0.50 0.00 0 307 13.0 Call 0.32 0.36 0.31 -0.03 0 1,152 13.5 Call 0.21 0.26 0.24 0.00 0 2,411 14.0 Call 0.14 0.16 0.12 -0.03 0 178 14.5 Call 0.09 0.12 0.10 0.00 0 59 15.0 Call 0.06 0.09 0.07 0.00 0 124 15.5 Call 0.04 0.07 0.06 0.00 0 14 16.0 Call 0.03 0.06 0.05 0.01 0 9 16.5 Call 0.01 0.05 0.00 0.00 0 0 17.0 Call 0.00 0.04 0.09 0.07 0 1 17.5 Call 0.00 0.05 0.00 0.00 0 0 18.0 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 21.0 Call 0.00 0.05 0.02 0.02 0 1 22.0 Call 0.00 0.05 0.02 0.02 0 14 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.5 Put 0.01 0.07 0.00 0.00 0 0 7.0 Put 0.01 0.07 0.10 0.06 0 2 7.5 Put 0.03 0.07 0.06 0.01 0 0 8.0 Put 0.04 0.09 0.09 0.03 0 687 8.5 Put 0.06 0.10 0.11 0.03 0 53 9.0 Put 0.09 0.13 0.19 0.08 0 572 9.5 Put 0.14 0.17 0.15 0.00 0 811 10.0 Put 0.19 0.23 0.20 -0.01 0 4,031 10.5 Put 0.28 0.32 0.44 0.14 0 622 11.0 Put 0.39 0.44 0.42 0.00 0 2,055 11.5 Put 0.56 0.60 0.60 0.02 0 3,147 12.0 Put 0.78 0.82 0.80 0.00 0 2,450 12.5 Put 1.06 1.11 1.21 0.13 0 1,267 13.0 Put 1.40 1.45 1.59 0.16 0 72 13.5 Put 1.77 1.86 1.99 0.17 0 21 14.0 Put 2.16 2.31 1.97 -0.27 0 9 14.5 Put 2.63 2.75 0.00 0.00 0 0 15.0 Put 3.05 3.25 3.40 0.24 0 2 15.5 Put 3.50 3.75 0.00 0.00 0 0 16.0 Put 4.00 4.25 3.65 -0.48 0 22 16.5 Put 4.45 4.75 4.10 -0.51 0 25 17.0 Put 4.95 5.25 5.10 0.00 0 8 17.5 Put 5.45 5.70 6.08 0.48 0 6 18.0 Put 5.95 6.25 5.91 -0.18 0 2 19.0 Put 6.90 7.55 0.00 0.00 0 0 20.0 Put 7.95 8.45 8.09 0.01 0 4 21.0 Put 8.95 9.40 0.00 0.00 0 0 22.0 Put 9.90 10.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.10 0.00 0.00 0 0 6.5 Call 5.30 5.60 0.00 0.00 0 0 7.0 Call 4.80 5.10 0.00 0.00 0 0 7.5 Call 4.35 4.65 0.00 0.00 0 0 8.0 Call 3.90 4.15 0.00 0.00 0 0 8.5 Call 3.40 3.70 0.00 0.00 0 0 9.0 Call 2.97 3.25 0.00 0.00 0 0 9.5 Call 2.55 2.69 0.00 0.00 0 0 10.0 Call 2.14 2.25 0.00 0.00 0 0 10.5 Call 1.76 1.83 1.34 -0.46 0 2 11.0 Call 1.40 1.46 1.36 -0.07 0 12 11.5 Call 1.09 1.13 1.00 -0.11 0 94 12.0 Call 0.81 0.85 0.85 0.02 0 66 12.5 Call 0.60 0.64 0.63 0.01 0 49 13.0 Call 0.43 0.47 0.46 0.01 0 97 13.5 Call 0.30 0.35 0.28 -0.05 0 33 14.0 Call 0.22 0.25 0.24 0.00 0 146 14.5 Call 0.15 0.18 0.11 -0.05 0 52 15.0 Call 0.11 0.15 0.16 0.03 0 18 15.5 Call 0.08 0.11 0.11 0.01 0 2 16.0 Call 0.06 0.09 0.07 0.00 0 8 16.5 Call 0.05 0.07 0.15 0.09 0 1 17.0 Call 0.03 0.06 0.06 0.01 0 7 17.5 Call 0.03 0.05 0.00 0.00 0 0 18.0 Call 0.02 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.5 Put 0.02 0.07 0.00 0.00 0 0 7.0 Put 0.04 0.08 0.07 0.01 0 63 7.5 Put 0.05 0.11 0.08 0.00 0 3 8.0 Put 0.07 0.11 0.16 0.07 0 102 8.5 Put 0.10 0.15 0.15 0.03 0 33 9.0 Put 0.14 0.18 0.16 0.00 0 9 9.5 Put 0.20 0.23 0.31 0.09 0 49 10.0 Put 0.28 0.31 0.28 -0.01 0 284 10.5 Put 0.38 0.42 0.38 -0.02 0 310 11.0 Put 0.52 0.54 0.52 -0.01 0 858 11.5 Put 0.68 0.73 0.70 0.00 0 129 12.0 Put 0.91 0.95 1.06 0.13 0 201 12.5 Put 1.19 1.23 1.37 0.15 0 540 13.0 Put 1.51 1.57 1.52 -0.03 0 46 13.5 Put 1.89 1.94 2.19 0.27 0 8 14.0 Put 2.29 2.36 2.52 0.19 0 7 14.5 Put 2.71 2.82 2.80 0.04 0 7 15.0 Put 3.10 3.30 0.00 0.00 0 0 15.5 Put 3.60 3.80 0.00 0.00 0 0 16.0 Put 3.95 4.30 4.20 0.03 0 2 16.5 Put 4.50 4.75 0.00 0.00 0 0 17.0 Put 5.00 5.25 0.00 0.00 0 0 17.5 Put 5.50 5.75 0.00 0.00 0 0 18.0 Put 5.95 6.25 0.00 0.00 0 0 19.0 Put 6.95 7.25 0.00 0.00 0 0 20.0 Put 7.90 8.50 0.00 0.00 0 0 21.0 Put 8.90 9.45 0.00 0.00 0 0 22.0 Put 9.90 10.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 35 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 11.05 0.00 0.00 0 0 2.0 Call 9.85 10.05 0.00 0.00 0 0 3.0 Call 8.85 9.05 9.30 0.35 0 0 4.0 Call 7.85 8.05 7.73 -0.22 0 2 5.0 Call 6.85 7.05 0.00 0.00 0 0 6.0 Call 5.85 6.10 5.75 -0.22 0 0 7.0 Call 4.90 5.10 4.66 -0.33 0 1 8.0 Call 3.95 4.15 4.51 0.48 0 12 9.0 Call 3.05 3.15 2.82 -0.30 0 24 10.0 Call 2.24 2.29 2.14 -0.12 0 141 11.0 Call 1.51 1.55 1.52 -0.01 0 506 12.0 Call 0.92 0.96 0.92 -0.02 0 5,674 13.0 Call 0.52 0.56 0.55 0.01 0 4,719 14.0 Call 0.29 0.32 0.31 0.00 0 1,772 15.0 Call 0.16 0.18 0.18 0.01 0 1,977 16.0 Call 0.09 0.12 0.10 0.00 0 1,963 17.0 Call 0.05 0.08 0.05 -0.01 0 1,709 18.0 Call 0.03 0.06 0.04 0.00 0 788 19.0 Call 0.01 0.05 0.07 0.04 0 64 20.0 Call 0.00 0.04 0.03 0.01 0 1,026 21.0 Call 0.00 0.03 0.03 0.02 0 10 22.0 Call 0.00 0.03 0.04 0.03 0 12 23.0 Call 0.00 0.03 0.03 0.02 0 43 24.0 Call 0.00 0.03 0.03 0.03 0 1 25.0 Call 0.00 0.01 0.02 0.02 0 6 26.0 Call 0.00 0.03 0.02 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.03 0.02 0 7 4.0 Put 0.00 0.03 0.04 0.02 0 144 5.0 Put 0.02 0.04 0.06 0.03 0 80 6.0 Put 0.04 0.06 0.05 0.00 0 294 7.0 Put 0.06 0.09 0.09 0.01 0 1,461 8.0 Put 0.11 0.14 0.14 0.01 0 3,090 9.0 Put 0.20 0.23 0.20 -0.01 0 5,312 10.0 Put 0.35 0.37 0.37 0.01 0 9,207 11.0 Put 0.61 0.64 0.63 0.00 0 3,596 12.0 Put 1.02 1.06 1.05 0.01 0 3,509 13.0 Put 1.62 1.66 1.64 0.00 0 1,411 14.0 Put 2.40 2.42 2.40 0.00 0 1,728 15.0 Put 3.20 3.35 3.33 0.07 0 1,616 16.0 Put 4.15 4.25 4.47 0.28 0 38 17.0 Put 5.05 5.25 5.06 -0.09 0 50 18.0 Put 6.00 6.20 6.27 0.14 0 26 19.0 Put 7.00 7.20 6.60 -0.51 0 23 20.0 Put 7.95 8.20 8.20 0.10 0 59 21.0 Put 8.95 9.20 8.71 -0.38 0 6 22.0 Put 9.95 10.15 10.23 0.15 0 6 23.0 Put 10.95 11.15 10.95 -0.12 0 2 24.0 Put 11.95 12.15 12.32 0.25 0 8 25.0 Put 12.95 13.15 13.25 0.18 0 49 26.0 Put 13.95 14.15 14.21 0.15 0 9 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.80 7.10 0.00 0.00 0 0 6.5 Call 5.35 5.65 0.00 0.00 0 0 7.0 Call 4.85 5.15 0.00 0.00 0 0 7.5 Call 4.40 4.65 0.00 0.00 0 0 8.0 Call 3.90 4.20 0.00 0.00 0 0 8.5 Call 3.50 3.70 0.00 0.00 0 0 9.0 Call 3.05 3.25 0.00 0.00 0 0 9.5 Call 2.66 2.81 0.00 0.00 0 0 10.0 Call 2.28 2.37 2.31 0.00 0 28 10.5 Call 1.90 1.98 1.96 0.02 0 52 11.0 Call 1.56 1.63 1.57 -0.03 0 500 11.5 Call 1.25 1.34 1.27 -0.02 0 506 12.0 Call 0.99 1.05 1.08 0.06 0 28 12.5 Call 0.77 0.83 0.78 -0.02 0 309 13.0 Call 0.58 0.66 0.62 0.00 0 10 13.5 Call 0.44 0.51 0.46 -0.01 0 31 14.0 Call 0.33 0.39 0.35 -0.01 0 6 14.5 Call 0.26 0.30 0.25 -0.03 0 81 15.0 Call 0.19 0.23 0.18 -0.03 0 5 15.5 Call 0.15 0.18 0.00 0.00 0 0 16.0 Call 0.11 0.15 0.13 0.00 0 158 16.5 Call 0.08 0.12 0.21 0.11 0 1 17.0 Call 0.06 0.10 0.00 0.00 0 0 17.5 Call 0.05 0.08 0.00 0.00 0 0 18.0 Call 0.02 0.09 0.07 0.01 0 4 19.0 Call 0.00 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 6.5 Put 0.04 0.13 0.00 0.00 0 0 7.0 Put 0.06 0.13 0.10 0.00 0 1 7.5 Put 0.09 0.13 0.00 0.00 0 0 8.0 Put 0.12 0.17 0.19 0.05 0 100 8.5 Put 0.16 0.21 0.25 0.06 0 1 9.0 Put 0.22 0.27 0.30 0.05 0 5 9.5 Put 0.29 0.35 0.41 0.09 0 3 10.0 Put 0.39 0.45 0.52 0.10 0 6 10.5 Put 0.52 0.58 0.62 0.07 0 2 11.0 Put 0.68 0.74 0.89 0.18 0 2 11.5 Put 0.87 0.94 0.90 0.00 0 5 12.0 Put 1.10 1.16 1.34 0.21 0 17 12.5 Put 1.36 1.44 1.82 0.41 0 14 13.0 Put 1.69 1.76 1.71 -0.02 0 6 13.5 Put 2.02 2.11 2.26 0.18 0 1 14.0 Put 2.43 2.50 0.00 0.00 0 0 14.5 Put 2.80 2.91 0.00 0.00 0 0 15.0 Put 3.25 3.40 3.41 0.10 0 1 15.5 Put 3.65 3.85 0.00 0.00 0 0 16.0 Put 4.15 4.30 0.00 0.00 0 0 16.5 Put 4.55 4.85 0.00 0.00 0 0 17.0 Put 5.00 5.30 0.00 0.00 0 0 17.5 Put 5.50 5.80 0.00 0.00 0 0 18.0 Put 6.00 6.25 0.00 0.00 0 0 19.0 Put 6.95 7.25 0.00 0.00 0 0 20.0 Put 7.95 8.35 8.26 0.16 0 5 21.0 Put 8.95 9.25 0.00 0.00 0 0 22.0 Put 9.85 10.60 10.23 0.15 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 0.00 0.00 0.00 0.00 0 0 6.5 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 4.85 5.20 0.00 0.00 0 0 7.5 Call 4.40 4.70 0.00 0.00 0 0 8.0 Call 3.95 4.20 0.00 0.00 0 0 8.5 Call 3.55 3.70 3.61 -0.02 0 3 9.0 Call 3.10 3.25 0.00 0.00 0 0 9.5 Call 2.72 2.88 0.00 0.00 0 0 10.0 Call 2.34 2.46 0.00 0.00 0 0 10.5 Call 1.98 2.06 0.00 0.00 0 0 11.0 Call 1.65 1.75 0.00 0.00 0 0 11.5 Call 1.35 1.42 1.05 -0.35 0 5 12.0 Call 1.09 1.15 1.13 0.01 0 12 12.5 Call 0.87 0.93 0.00 0.00 0 0 13.0 Call 0.67 0.75 0.00 0.00 0 0 13.5 Call 0.53 0.61 0.00 0.00 0 0 14.0 Call 0.41 0.47 0.00 0.00 0 0 14.5 Call 0.32 0.38 0.00 0.00 0 0 15.0 Call 0.25 0.31 0.17 -0.11 0 1 15.5 Call 0.19 0.23 0.21 0.00 0 3 16.0 Call 0.15 0.18 0.00 0.00 0 0 16.5 Call 0.11 0.16 0.00 0.00 0 0 17.0 Call 0.09 0.13 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.00 0.00 0.00 0 0 6.5 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.08 0.14 0.00 0.00 0 0 7.5 Put 0.11 0.17 0.00 0.00 0 0 8.0 Put 0.16 0.20 0.00 0.00 0 0 8.5 Put 0.21 0.26 0.00 0.00 0 0 9.0 Put 0.28 0.33 0.37 0.06 0 4 9.5 Put 0.36 0.41 0.00 0.00 0 0 10.0 Put 0.46 0.53 0.00 0.00 0 0 10.5 Put 0.60 0.67 0.00 0.00 0 0 11.0 Put 0.77 0.83 0.00 0.00 0 0 11.5 Put 0.97 1.04 0.00 0.00 0 0 12.0 Put 1.20 1.26 1.23 0.00 0 10 12.5 Put 1.47 1.54 0.00 0.00 0 0 13.0 Put 1.78 1.85 0.00 0.00 0 0 13.5 Put 2.13 2.20 2.18 0.01 0 10 14.0 Put 2.51 2.58 0.00 0.00 0 0 14.5 Put 2.91 2.98 0.00 0.00 0 0 15.0 Put 3.25 3.45 0.00 0.00 0 0 15.5 Put 3.75 3.90 0.00 0.00 0 0 16.0 Put 4.15 4.35 0.00 0.00 0 0 16.5 Put 4.65 4.85 0.00 0.00 0 0 17.0 Put 5.05 5.35 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 63 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 11.05 18.50 7.55 0 0 2.0 Call 9.85 10.10 0.00 0.00 0 0 3.0 Call 8.85 9.05 0.00 0.00 0 0 4.0 Call 7.85 8.05 0.00 0.00 0 0 5.0 Call 6.90 7.05 6.71 -0.26 0 22 6.0 Call 5.90 6.10 5.82 -0.19 0 17 7.0 Call 4.95 5.15 4.90 -0.14 0 18 8.0 Call 4.05 4.15 3.98 -0.15 0 12 9.0 Call 3.20 3.35 3.05 -0.23 0 125 10.0 Call 2.48 2.53 2.42 -0.09 0 176 11.0 Call 1.81 1.86 1.85 0.01 0 2,395 12.0 Call 1.26 1.29 1.29 0.01 0 18,214 13.0 Call 0.86 0.91 0.88 0.00 0 1,714 14.0 Call 0.59 0.62 0.59 -0.01 0 1,403 15.0 Call 0.37 0.41 0.38 -0.01 0 28,959 16.0 Call 0.24 0.27 0.25 0.00 0 2,637 17.0 Call 0.16 0.19 0.16 -0.01 0 2,171 18.0 Call 0.12 0.13 0.12 0.00 0 3,622 19.0 Call 0.08 0.09 0.09 0.00 0 2,342 20.0 Call 0.06 0.08 0.08 0.01 0 3,398 21.0 Call 0.04 0.07 0.12 0.06 0 846 22.0 Call 0.03 0.05 0.06 0.02 0 634 23.0 Call 0.02 0.05 0.05 0.01 0 487 24.0 Call 0.02 0.04 0.06 0.03 0 384 25.0 Call 0.00 0.04 0.02 -0.01 0 882 26.0 Call 0.01 0.04 0.05 0.03 0 174 27.0 Call 0.01 0.03 0.06 0.04 0 453 28.0 Call 0.01 0.03 0.03 0.01 0 548 29.0 Call 0.00 0.03 0.05 0.04 0 323 30.0 Call 0.00 0.03 0.05 0.04 0 1,725 31.0 Call 0.00 0.03 0.02 0.01 0 608 32.0 Call 0.00 0.03 0.05 0.04 0 94 33.0 Call 0.00 0.03 0.10 0.10 0 375 34.0 Call 0.00 0.04 0.11 0.11 0 239 35.0 Call 0.01 0.03 0.03 0.03 0 860 36.0 Call 0.00 0.02 0.02 0.02 0 224 37.0 Call 0.00 0.03 0.02 0.02 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 40 2.0 Put 0.00 0.01 0.01 0.01 0 585 3.0 Put 0.00 0.06 0.05 0.04 0 135 4.0 Put 0.01 0.07 0.05 0.01 0 703 5.0 Put 0.04 0.10 0.08 0.00 0 3,279 6.0 Put 0.10 0.14 0.13 0.01 0 3,853 7.0 Put 0.14 0.18 0.19 0.03 0 5,140 8.0 Put 0.23 0.27 0.27 0.02 0 1,776 9.0 Put 0.39 0.42 0.43 0.03 0 3,661 10.0 Put 0.62 0.65 0.63 0.00 0 38,291 11.0 Put 0.95 0.99 1.02 0.05 0 3,894 12.0 Put 1.39 1.43 1.43 0.03 0 3,172 13.0 Put 1.97 2.02 2.40 0.39 0 8,991 14.0 Put 2.64 2.72 3.15 0.43 0 3,153 15.0 Put 3.45 3.55 3.73 0.23 0 1,914 16.0 Put 4.30 4.40 4.40 0.04 0 1,164 17.0 Put 5.20 5.30 5.45 0.18 0 641 18.0 Put 6.10 6.30 6.45 0.23 0 1,054 19.0 Put 7.05 7.25 6.73 -0.44 0 453 20.0 Put 8.00 8.25 8.39 0.24 0 964 21.0 Put 9.00 9.20 8.75 -0.38 0 345 22.0 Put 10.00 10.20 10.37 0.26 0 674 23.0 Put 11.00 11.20 11.70 0.59 0 227 24.0 Put 12.00 12.20 12.26 0.16 0 451 25.0 Put 13.00 13.15 12.75 -0.34 0 272 26.0 Put 14.00 14.15 11.56 -2.52 0 87 27.0 Put 15.00 15.15 15.27 0.19 0 85 28.0 Put 15.95 16.15 15.20 -0.87 0 71 29.0 Put 16.95 17.20 16.97 -0.10 0 135 30.0 Put 17.95 18.20 18.18 0.12 0 23 31.0 Put 18.95 19.20 17.23 -1.83 0 108 32.0 Put 19.95 20.15 19.84 -0.22 0 85 33.0 Put 20.95 21.20 21.13 0.08 0 18 34.0 Put 21.95 22.20 22.00 -0.05 0 48 35.0 Put 22.80 23.55 23.10 0.05 0 2 36.0 Put 23.80 24.55 23.66 -0.39 0 3 37.0 Put 24.90 25.55 24.40 -0.65 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 77 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.80 7.15 6.45 -0.52 0 7 6.0 Call 5.85 6.20 0.00 0.00 0 0 7.0 Call 4.90 5.25 4.80 -0.28 0 1 8.0 Call 4.10 4.35 5.35 1.17 0 11 9.0 Call 3.30 3.45 4.50 1.14 0 62 10.0 Call 2.56 2.65 2.48 -0.14 0 37 11.0 Call 1.94 2.01 1.98 0.01 0 127 12.0 Call 1.39 1.47 1.47 0.04 0 558 13.0 Call 1.00 1.06 0.99 -0.04 0 674 14.0 Call 0.68 0.75 0.75 0.04 0 635 15.0 Call 0.47 0.54 0.51 0.00 0 407 16.0 Call 0.33 0.37 0.26 -0.09 0 324 17.0 Call 0.23 0.27 0.26 0.01 0 870 18.0 Call 0.16 0.19 0.23 0.05 0 141 19.0 Call 0.12 0.15 0.12 -0.01 0 595 20.0 Call 0.09 0.12 0.13 0.03 0 387 21.0 Call 0.07 0.10 0.14 0.05 0 302 22.0 Call 0.05 0.09 0.07 0.00 0 206 23.0 Call 0.04 0.08 0.21 0.15 0 168 24.0 Call 0.03 0.07 0.06 0.01 0 285 25.0 Call 0.03 0.06 0.11 0.06 0 341 26.0 Call 0.02 0.06 0.06 0.02 0 217 27.0 Call 0.02 0.05 0.06 0.02 0 323 28.0 Call 0.02 0.05 0.05 0.02 0 170 29.0 Call 0.01 0.04 0.30 0.27 0 211 30.0 Call 0.01 0.04 0.04 0.02 0 356 31.0 Call 0.02 0.04 0.04 0.02 0 219 32.0 Call 0.01 0.04 0.04 0.02 0 269 33.0 Call 0.00 0.04 0.24 0.23 0 42 34.0 Call 0.01 0.04 0.17 0.16 0 460 35.0 Call 0.01 0.03 0.03 0.02 0 268 36.0 Call 0.02 0.03 0.03 0.02 0 361 37.0 Call 0.02 0.04 0.04 0.03 0 291 38.0 Call 0.02 0.03 0.02 0.02 0 565 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.12 0.01 -0.06 0 200 6.0 Put 0.08 0.17 0.22 0.09 0 51 7.0 Put 0.18 0.23 0.21 0.00 0 258 8.0 Put 0.27 0.35 0.35 0.04 0 372 9.0 Put 0.48 0.51 0.52 0.03 0 554 10.0 Put 0.73 0.78 0.93 0.17 0 28,285 11.0 Put 1.07 1.14 1.18 0.08 0 752 12.0 Put 1.52 1.60 1.56 0.00 0 1,008 13.0 Put 2.12 2.18 2.32 0.17 0 639 14.0 Put 2.80 2.87 2.84 0.01 0 330 15.0 Put 3.55 3.70 3.68 0.06 0 1,091 16.0 Put 4.35 4.55 4.20 -0.25 0 1,147 17.0 Put 5.30 5.40 5.80 0.45 0 186 18.0 Put 6.20 6.35 6.12 -0.15 0 534 19.0 Put 7.10 7.30 6.73 -0.49 0 299 20.0 Put 8.05 8.35 6.85 -1.33 0 181 21.0 Put 9.05 9.25 7.75 -1.41 0 520 22.0 Put 10.00 10.25 10.20 0.06 0 1,062 23.0 Put 11.00 11.30 10.60 -0.53 0 618 24.0 Put 11.95 12.25 11.25 -0.86 0 161 25.0 Put 12.95 13.25 13.00 -0.10 0 695 26.0 Put 13.90 14.25 13.00 -1.10 0 66 27.0 Put 14.95 15.25 15.40 0.31 0 147 28.0 Put 15.95 16.20 16.05 -0.03 0 47 29.0 Put 16.95 17.20 16.07 -1.01 0 172 30.0 Put 17.95 18.25 18.25 0.18 0 104 31.0 Put 18.95 19.20 19.32 0.26 0 5 32.0 Put 19.90 20.25 18.15 -1.91 0 72 33.0 Put 20.90 21.25 12.72 -8.34 0 0 34.0 Put 21.90 22.20 17.50 -4.55 0 193 35.0 Put 22.80 23.55 21.35 -1.70 0 3 36.0 Put 23.80 24.55 17.10 -6.95 0 16 37.0 Put 24.85 25.55 24.50 -0.55 0 10 38.0 Put 25.85 26.55 25.30 -0.75 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 98 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 11.05 10.92 -0.03 0 1 2.0 Call 9.85 10.05 9.89 -0.06 0 0 3.0 Call 8.85 9.05 9.11 0.16 0 1 4.0 Call 7.85 8.10 8.15 0.18 0 0 5.0 Call 6.90 7.10 6.94 -0.06 0 37 6.0 Call 5.95 6.15 6.03 -0.01 0 1,112 7.0 Call 5.05 5.25 5.12 -0.01 0 491 8.0 Call 4.20 4.35 4.87 0.60 0 510 9.0 Call 3.40 3.60 4.00 0.51 0 48 10.0 Call 2.73 2.81 2.78 0.01 0 1,257 11.0 Call 2.11 2.19 2.09 -0.06 0 1,251 12.0 Call 1.61 1.67 1.65 0.01 0 1,369 13.0 Call 1.20 1.26 1.24 0.01 0 577 14.0 Call 0.88 0.95 0.93 0.01 0 1,239 15.0 Call 0.63 0.71 0.63 -0.04 0 1,657 16.0 Call 0.48 0.53 0.51 0.00 0 691 17.0 Call 0.36 0.38 0.31 -0.06 0 1,619 18.0 Call 0.27 0.31 0.22 -0.07 0 1,615 19.0 Call 0.21 0.23 0.22 0.00 0 1,695 20.0 Call 0.16 0.19 0.16 -0.01 0 5,127 21.0 Call 0.12 0.15 0.12 -0.01 0 910 22.0 Call 0.10 0.12 0.11 0.00 0 1,915 23.0 Call 0.08 0.11 0.11 0.01 0 998 24.0 Call 0.06 0.10 0.06 -0.02 0 1,130 25.0 Call 0.05 0.08 0.06 0.00 0 3,115 26.0 Call 0.05 0.07 0.07 0.01 0 863 27.0 Call 0.04 0.07 0.07 0.01 0 399 28.0 Call 0.03 0.07 0.08 0.03 0 802 29.0 Call 0.03 0.06 0.14 0.09 0 177 30.0 Call 0.03 0.05 0.05 0.01 0 3,998 31.0 Call 0.02 0.05 0.07 0.03 0 677 32.0 Call 0.02 0.05 0.04 0.00 0 326 33.0 Call 0.02 0.05 0.07 0.04 0 311 34.0 Call 0.02 0.05 0.08 0.05 0 865 35.0 Call 0.02 0.04 0.03 0.00 0 1,248 36.0 Call 0.02 0.05 0.02 -0.01 0 357 37.0 Call 0.01 0.04 0.05 0.02 0 328 38.0 Call 0.01 0.04 0.05 0.02 0 370 39.0 Call 0.01 0.04 0.07 0.04 0 239 40.0 Call 0.02 0.04 0.03 0.00 0 2,905 41.0 Call 0.00 0.05 0.03 0.01 0 640 42.0 Call 0.02 0.05 0.02 0.00 0 687 43.0 Call 0.01 0.05 0.07 0.05 0 1,031 44.0 Call 0.00 0.04 0.02 0.00 0 2,480 45.0 Call 0.01 0.02 0.02 0.00 0 3,901 46.0 Call 0.00 0.05 0.01 -0.01 0 573 47.0 Call 0.00 0.04 0.08 0.06 0 62 48.0 Call 0.01 0.03 0.04 0.02 0 750 49.0 Call 0.00 0.04 0.04 0.02 0 101 50.0 Call 0.00 0.04 0.02 0.01 0 2,262 51.0 Call 0.01 0.02 0.04 0.03 0 393 52.0 Call 0.00 0.04 0.06 0.05 0 328 53.0 Call 0.00 0.04 0.01 0.00 0 233 54.0 Call 0.00 0.04 0.37 0.36 0 164 55.0 Call 0.00 0.04 0.11 0.10 0 555 56.0 Call 0.00 0.03 0.18 0.17 0 293 57.0 Call 0.00 0.04 0.05 0.04 0 204 58.0 Call 0.00 0.03 0.04 0.03 0 415 59.0 Call 0.00 0.03 0.05 0.04 0 244 60.0 Call 0.00 0.04 0.03 0.02 0 3,804 61.0 Call 0.00 0.04 0.04 0.04 0 294 62.0 Call 0.00 0.04 0.02 0.02 0 367 63.0 Call 0.00 0.04 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.01 0.03 0.01 0.01 0 7,293 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.01 0 5,188 2.0 Put 0.00 0.06 0.03 0.01 0 745 3.0 Put 0.01 0.08 0.03 -0.01 0 280 4.0 Put 0.05 0.11 0.09 0.01 0 1,797 5.0 Put 0.10 0.15 0.14 0.01 0 1,545 6.0 Put 0.15 0.19 0.17 0.00 0 3,963 7.0 Put 0.25 0.30 0.29 0.01 0 7,347 8.0 Put 0.40 0.44 0.44 0.02 0 2,602 9.0 Put 0.62 0.65 0.64 0.00 0 4,395 10.0 Put 0.90 0.94 0.95 0.03 0 9,595 11.0 Put 1.26 1.33 1.29 0.00 0 3,655 12.0 Put 1.73 1.81 1.84 0.06 0 1,817 13.0 Put 2.33 2.40 2.36 0.00 0 2,425 14.0 Put 3.00 3.10 3.25 0.21 0 3,420 15.0 Put 3.75 3.85 3.80 0.02 0 1,662 16.0 Put 4.55 4.65 5.28 0.67 0 1,837 17.0 Put 5.40 5.55 5.56 0.09 0 304 18.0 Put 6.30 6.45 6.90 0.52 0 701 19.0 Put 7.25 7.35 7.03 -0.27 0 714 20.0 Put 8.20 8.30 8.45 0.20 0 2,289 21.0 Put 9.10 9.35 9.40 0.19 0 754 22.0 Put 10.10 10.25 10.39 0.21 0 689 23.0 Put 11.05 11.25 11.37 0.21 0 264 24.0 Put 12.00 12.25 12.35 0.21 0 1,618 25.0 Put 13.00 13.25 13.33 0.21 0 635 26.0 Put 14.00 14.25 14.35 0.24 0 851 27.0 Put 15.00 15.20 15.30 0.20 0 521 28.0 Put 16.00 16.25 16.30 0.21 0 750 29.0 Put 17.00 17.20 17.80 0.71 0 39 30.0 Put 17.95 18.20 18.19 0.11 0 974 31.0 Put 18.95 19.20 18.37 -0.70 0 269 32.0 Put 20.00 20.15 20.00 -0.07 0 105 33.0 Put 20.95 21.20 21.20 0.13 0 59 34.0 Put 21.95 22.15 22.21 0.14 0 98 35.0 Put 22.90 23.55 22.90 -0.16 0 207 36.0 Put 23.90 24.55 24.92 0.86 0 118 37.0 Put 24.80 25.55 25.00 -0.06 0 43 38.0 Put 25.90 26.55 26.56 0.50 0 1,070 39.0 Put 26.85 27.55 26.59 -0.47 0 20 40.0 Put 27.90 28.55 27.90 -0.15 0 165 41.0 Put 28.90 29.55 28.74 -0.31 0 28 42.0 Put 29.90 30.55 30.24 0.19 0 84 43.0 Put 30.90 31.55 30.05 -1.00 0 11 44.0 Put 31.90 32.55 21.05 -11.00 0 152 45.0 Put 32.90 33.55 33.41 0.36 0 115 46.0 Put 33.90 34.55 34.30 0.25 0 0 47.0 Put 34.90 35.55 35.05 0.00 0 0 48.0 Put 35.90 36.55 21.50 -14.55 0 0 49.0 Put 36.85 37.55 25.85 -11.20 0 1 50.0 Put 37.85 38.55 38.05 0.00 0 4 51.0 Put 38.85 39.55 28.85 -10.20 0 10 52.0 Put 39.85 40.55 26.50 -13.55 0 0 53.0 Put 40.85 41.55 27.50 -13.55 0 0 54.0 Put 41.85 42.55 28.35 -13.70 0 0 55.0 Put 42.85 43.55 29.30 -13.75 0 0 56.0 Put 43.85 44.55 37.00 -7.05 0 0 57.0 Put 44.85 45.55 32.40 -12.65 0 0 58.0 Put 45.85 46.55 0.00 0.00 0 0 59.0 Put 46.85 47.55 34.20 -12.85 0 0 60.0 Put 47.85 48.55 44.90 -3.15 0 4 61.0 Put 48.85 49.55 46.05 -3.00 0 0 62.0 Put 49.75 50.55 46.95 -3.10 0 0 63.0 Put 50.75 51.55 37.10 -13.95 0 0 64.0 Put 51.75 52.55 38.00 -14.05 0 0 65.0 Put 52.75 53.55 52.56 -0.49 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 154 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 11.05 0.00 0.00 0 0 2.0 Call 9.85 10.10 0.00 0.00 0 0 3.0 Call 8.85 9.05 11.32 2.36 0 0 4.0 Call 7.90 8.10 8.45 0.46 0 1 5.0 Call 6.95 7.20 0.00 0.00 0 0 6.0 Call 6.05 6.25 0.00 0.00 0 0 7.0 Call 5.20 5.35 5.75 0.47 0 28 8.0 Call 4.40 4.55 4.45 -0.05 0 7 9.0 Call 3.70 3.85 3.55 -0.23 0 22 10.0 Call 3.05 3.20 2.95 -0.19 0 55 11.0 Call 2.54 2.61 2.60 0.03 0 827 12.0 Call 2.05 2.13 2.00 -0.09 0 546 13.0 Call 1.66 1.74 1.40 -0.30 0 124 14.0 Call 1.34 1.41 1.31 -0.06 0 192 15.0 Call 1.08 1.15 0.95 -0.17 0 466 16.0 Call 0.86 0.94 0.92 0.02 0 393 17.0 Call 0.70 0.77 0.70 -0.04 0 359 18.0 Call 0.57 0.63 0.60 0.00 0 415 19.0 Call 0.46 0.53 0.48 -0.01 0 226 20.0 Call 0.37 0.44 0.33 -0.08 0 940 21.0 Call 0.31 0.37 0.34 0.00 0 269 22.0 Call 0.26 0.31 0.39 0.10 0 105 23.0 Call 0.21 0.28 0.25 0.00 0 56 24.0 Call 0.18 0.24 0.30 0.09 0 37 25.0 Call 0.16 0.20 0.19 0.01 0 371 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.05 0.03 -0.01 0 1,001 2.0 Put 0.01 0.08 0.00 0.00 0 0 3.0 Put 0.07 0.12 0.12 0.03 0 337 4.0 Put 0.12 0.18 0.16 0.01 0 3 5.0 Put 0.19 0.23 0.23 0.02 0 825 6.0 Put 0.30 0.34 0.36 0.04 0 660 7.0 Put 0.46 0.49 0.50 0.03 0 1,510 8.0 Put 0.67 0.71 0.82 0.13 0 1,149 9.0 Put 0.94 0.99 1.01 0.05 0 1,511 10.0 Put 1.29 1.35 1.40 0.08 0 1,558 11.0 Put 1.71 1.78 1.87 0.13 0 241 12.0 Put 2.22 2.30 2.54 0.28 0 628 13.0 Put 2.81 2.89 3.06 0.21 0 1,507 14.0 Put 3.45 3.60 3.75 0.23 0 161 15.0 Put 4.15 4.30 4.35 0.10 0 125 16.0 Put 4.95 5.05 5.50 0.48 0 30 17.0 Put 5.75 5.90 5.65 -0.19 0 23 18.0 Put 6.60 6.80 6.57 -0.13 0 483 19.0 Put 7.50 7.65 7.65 0.07 0 152 20.0 Put 8.40 8.55 8.31 -0.17 0 527 21.0 Put 9.35 9.45 9.02 -0.39 0 459 22.0 Put 10.25 10.40 10.40 0.06 0 2 23.0 Put 11.20 11.35 11.55 0.25 0 3 24.0 Put 12.15 12.35 12.06 -0.19 0 188 25.0 Put 13.10 13.35 13.50 0.28 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 168 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.35 7.00 -0.04 0 19 6.0 Call 6.00 6.35 6.00 -0.16 0 15 7.0 Call 5.20 5.55 5.50 0.19 0 44 8.0 Call 4.45 4.70 4.91 0.34 0 32 9.0 Call 3.75 3.95 6.31 2.46 0 2 10.0 Call 3.15 3.35 3.28 0.06 0 184 11.0 Call 2.62 2.73 2.61 -0.06 0 40 12.0 Call 2.16 2.25 2.31 0.10 0 38 13.0 Call 1.77 1.89 1.55 -0.28 0 240 14.0 Call 1.45 1.53 1.88 0.39 0 41 15.0 Call 1.18 1.26 1.20 -0.02 0 251 16.0 Call 0.95 1.05 1.12 0.12 0 354 17.0 Call 0.78 0.87 0.90 0.08 0 557 18.0 Call 0.64 0.72 0.82 0.14 0 135 19.0 Call 0.53 0.61 0.52 -0.05 0 82 20.0 Call 0.44 0.51 0.43 -0.05 0 608 21.0 Call 0.37 0.43 0.56 0.16 0 286 22.0 Call 0.31 0.37 0.48 0.14 0 713 23.0 Call 0.26 0.32 0.29 0.00 0 92 24.0 Call 0.23 0.29 0.25 -0.01 0 141 25.0 Call 0.20 0.25 0.20 -0.02 0 3,089 26.0 Call 0.16 0.21 0.67 0.48 0 111 27.0 Call 0.15 0.21 0.25 0.08 0 67 28.0 Call 0.13 0.17 0.21 0.06 0 1,715 29.0 Call 0.11 0.16 0.18 0.05 0 93 30.0 Call 0.11 0.14 0.16 0.03 0 499 31.0 Call 0.10 0.16 0.17 0.05 0 37 32.0 Call 0.08 0.15 0.25 0.13 0 67 33.0 Call 0.08 0.14 0.10 -0.01 0 61 34.0 Call 0.07 0.13 0.10 0.00 0 7 35.0 Call 0.07 0.13 0.08 -0.02 0 425 36.0 Call 0.06 0.12 0.14 0.05 0 12 37.0 Call 0.06 0.12 0.05 -0.04 0 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.18 0.26 0.23 0.01 0 1,911 6.0 Put 0.31 0.39 0.35 0.00 0 385 7.0 Put 0.47 0.54 0.53 0.03 0 1,368 8.0 Put 0.72 0.82 0.77 0.00 0 646 9.0 Put 1.01 1.08 1.06 0.01 0 364 10.0 Put 1.38 1.44 1.60 0.19 0 176 11.0 Put 1.82 1.88 2.13 0.28 0 109 12.0 Put 2.33 2.41 2.39 0.02 0 226 13.0 Put 2.92 3.05 3.10 0.12 0 617 14.0 Put 3.55 3.70 3.54 -0.09 0 61 15.0 Put 4.25 4.40 4.27 -0.08 0 165 16.0 Put 5.05 5.15 5.15 0.04 0 90 17.0 Put 5.85 6.00 6.10 0.17 0 297 18.0 Put 6.65 6.90 6.80 0.03 0 73 19.0 Put 7.55 7.70 7.30 -0.35 0 369 20.0 Put 8.45 8.60 8.55 0.01 0 60 21.0 Put 9.35 9.50 10.00 0.54 0 206 22.0 Put 10.30 10.45 6.85 -3.54 0 3 23.0 Put 11.25 11.40 11.90 0.57 0 407 24.0 Put 12.20 12.40 6.01 -6.28 0 4 25.0 Put 13.10 13.40 12.50 -0.75 0 5 26.0 Put 14.05 14.40 12.05 -2.16 0 6 27.0 Put 15.00 15.35 15.01 -0.18 0 24 28.0 Put 16.00 16.35 16.66 0.49 0 3 29.0 Put 17.00 17.35 0.00 0.00 0 0 30.0 Put 17.95 18.30 18.21 0.08 0 14 31.0 Put 18.95 19.30 0.00 0.00 0 0 32.0 Put 19.95 20.30 18.25 -1.87 0 10 33.0 Put 20.95 21.25 21.00 -0.11 0 7 34.0 Put 21.95 22.25 22.12 0.02 0 4 35.0 Put 22.80 23.55 22.04 -1.05 0 76 36.0 Put 23.80 24.55 24.67 0.58 0 74 37.0 Put 24.80 25.55 24.00 -1.08 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 259 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 4.80 5.00 0.00 0.00 0 0 9.0 Call 4.20 4.40 3.85 -0.44 0 615 10.0 Call 3.60 3.85 4.00 0.27 0 23 11.0 Call 3.10 3.35 3.03 -0.20 0 140 12.0 Call 2.72 2.88 2.50 -0.30 0 131 13.0 Call 2.35 2.50 2.36 -0.06 0 875 14.0 Call 2.02 2.18 1.89 -0.21 0 52 15.0 Call 1.75 1.89 1.78 -0.04 0 62 16.0 Call 1.53 1.66 1.62 0.03 0 191 17.0 Call 1.32 1.46 1.49 0.10 0 1,539 18.0 Call 1.13 1.30 1.28 0.06 0 2,507 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 1.08 1.21 1.22 0.08 0 2 9.0 Put 1.45 1.58 1.98 0.47 0 419 10.0 Put 1.87 2.01 1.98 0.04 0 256 11.0 Put 2.35 2.50 2.50 0.08 0 33 12.0 Put 2.91 3.05 2.95 -0.02 0 29 13.0 Put 3.50 3.65 3.65 0.07 0 83 14.0 Put 4.15 4.30 4.20 -0.04 0 4 15.0 Put 4.85 5.00 4.90 -0.04 0 35 16.0 Put 5.55 5.75 5.70 0.01 0 12 17.0 Put 6.35 6.55 6.55 0.08 0 1 18.0 Put 7.15 7.40 7.30 0.02 0 32 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 350 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.50 4.75 5.05 0.37 0 1,612 10.0 Call 4.00 4.25 0.00 0.00 0 0 11.0 Call 3.55 3.80 3.80 0.08 0 25 12.0 Call 3.15 3.45 3.20 -0.10 0 8 13.0 Call 2.78 3.05 0.00 0.00 0 0 14.0 Call 2.49 2.74 0.00 0.00 0 0 15.0 Call 2.20 2.49 2.71 0.37 0 1 16.0 Call 1.96 2.23 0.00 0.00 0 0 17.0 Call 1.12 2.62 0.00 0.00 0 0 18.0 Call 1.32 2.43 1.80 0.11 0 2 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.81 2.00 2.01 0.10 0 65 10.0 Put 2.25 2.49 2.61 0.24 0 1 11.0 Put 2.80 3.00 2.84 -0.06 0 8 12.0 Put 3.30 3.55 3.56 0.10 0 1 13.0 Put 3.95 4.20 0.00 0.00 0 0 14.0 Put 4.60 4.90 0.00 0.00 0 0 15.0 Put 5.30 5.55 0.00 0.00 0 0 16.0 Put 6.05 6.30 0.00 0.00 0 0 17.0 Put 6.75 7.20 0.00 0.00 0 0 18.0 Put 7.45 8.00 7.70 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 462 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 11.15 12.00 1.05 0 14 2.0 Call 9.80 10.15 10.45 0.49 0 16 3.0 Call 8.85 9.25 8.85 -0.20 0 39 4.0 Call 8.00 8.40 8.28 0.06 0 4 5.0 Call 7.25 7.65 6.86 -0.61 0 92 6.0 Call 6.55 6.95 6.24 -0.52 0 1,479 7.0 Call 5.95 6.30 6.00 -0.13 0 944 8.0 Call 5.35 5.75 5.42 -0.12 0 530 9.0 Call 4.85 5.20 5.05 0.03 0 345 10.0 Call 4.35 4.75 4.60 0.01 0 799 11.0 Call 3.95 4.35 4.13 -0.05 0 4,630 12.0 Call 3.60 3.95 3.90 0.13 0 5,912 13.0 Call 3.25 3.55 3.21 -0.20 0 5,963 14.0 Call 2.97 3.30 3.13 0.01 0 4,406 15.0 Call 2.61 2.99 2.93 0.10 0 6,932 16.0 Call 2.39 2.91 2.54 -0.12 0 496 17.0 Call 2.21 3.40 2.84 0.35 0 268 18.0 Call 2.03 2.50 2.30 -0.03 0 365 19.0 Call 1.87 2.46 1.95 -0.21 0 532 20.0 Call 1.74 2.10 1.91 -0.08 0 4,745 21.0 Call 1.62 2.22 2.22 0.33 0 289 22.0 Call 1.50 2.73 1.90 0.12 0 269 23.0 Call 1.40 2.63 1.58 -0.09 0 322 24.0 Call 1.30 1.69 1.85 0.28 0 417 25.0 Call 1.35 1.60 1.37 -0.09 0 2,894 26.0 Call 1.00 1.72 1.45 0.09 0 678 27.0 Call 0.73 1.59 1.14 -0.11 0 465 28.0 Call 0.80 2.15 1.21 0.02 0 360 29.0 Call 0.62 1.46 1.15 0.02 0 494 30.0 Call 1.00 1.22 1.05 -0.02 0 2,049 31.0 Call 0.72 1.18 1.06 0.05 0 300 32.0 Call 0.80 1.15 1.00 0.05 0 225 33.0 Call 0.48 1.95 0.98 0.09 0 237 34.0 Call 0.46 0.95 0.90 0.07 0 398 35.0 Call 0.65 0.91 0.80 0.01 0 2,157 36.0 Call 0.41 1.83 0.98 0.23 0 212 37.0 Call 0.25 0.88 0.85 0.13 0 97 38.0 Call 0.20 0.86 0.70 0.00 0 704 39.0 Call 0.56 1.73 0.74 0.05 0 192 40.0 Call 0.56 0.91 0.59 -0.08 0 3,656 41.0 Call 0.58 0.78 0.60 -0.06 0 50 42.0 Call 0.43 0.72 0.52 -0.12 0 368 43.0 Call 0.41 0.75 0.64 0.01 0 514 44.0 Call 0.18 1.45 0.84 0.23 0 119 45.0 Call 0.29 0.60 0.53 -0.07 0 1,717 46.0 Call 0.50 0.80 0.62 0.03 0 52 47.0 Call 0.16 1.55 0.63 0.06 0 28 48.0 Call 0.23 1.53 0.57 0.01 0 37 49.0 Call 0.17 1.52 0.61 0.06 0 17 50.0 Call 0.32 0.69 0.31 -0.23 0 1,851 51.0 Call 0.14 1.49 0.52 0.00 0 50 52.0 Call 0.13 1.48 0.48 -0.03 0 35 53.0 Call 0.04 1.46 0.49 -0.01 0 8 54.0 Call 0.12 1.45 0.48 -0.01 0 15 55.0 Call 0.18 1.44 0.47 0.00 0 1,318 56.0 Call 0.17 1.43 0.48 0.02 0 61 57.0 Call 0.16 1.42 0.58 0.13 0 9 58.0 Call 0.16 1.41 0.52 0.08 0 40 59.0 Call 0.40 0.69 0.42 0.00 0 30 60.0 Call 0.11 0.43 0.30 -0.11 0 783 61.0 Call 0.10 1.38 0.50 0.10 0 16 62.0 Call 0.22 1.38 0.50 0.11 0 223 63.0 Call 0.35 0.39 0.35 -0.02 0 563 64.0 Call 0.10 1.36 0.35 -0.01 0 74 65.0 Call 0.28 0.39 0.28 -0.07 0 9,719 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.10 -0.02 0 507 2.0 Put 0.15 0.20 0.18 0.00 0 875 3.0 Put 0.29 0.38 0.38 0.05 0 472 4.0 Put 0.47 0.60 0.54 0.00 0 121 5.0 Put 0.72 0.87 0.75 -0.05 0 391 6.0 Put 1.00 1.16 1.05 -0.03 0 140 7.0 Put 1.35 1.52 1.53 0.09 0 102 8.0 Put 1.72 1.94 1.90 0.07 0 2,137 9.0 Put 2.16 2.40 2.35 0.07 0 223 10.0 Put 2.70 2.95 2.85 0.03 0 748 11.0 Put 3.25 3.50 3.65 0.28 0 354 12.0 Put 3.80 4.05 4.12 0.18 0 437 13.0 Put 4.40 4.70 5.07 0.53 0 154 14.0 Put 5.10 5.35 5.60 0.38 0 332 15.0 Put 5.80 6.10 6.35 0.46 0 678 16.0 Put 6.50 6.90 6.70 0.01 0 252 17.0 Put 7.30 8.00 7.50 0.00 0 115 18.0 Put 8.00 9.30 8.30 0.00 0 212 19.0 Put 8.85 9.25 8.95 -0.15 0 122 20.0 Put 9.70 10.95 10.60 0.69 0 321 21.0 Put 10.50 11.80 11.00 0.23 0 255 22.0 Put 11.30 12.65 11.80 0.16 0 159 23.0 Put 12.20 13.50 12.95 0.44 0 93 24.0 Put 13.05 14.40 12.80 -0.58 0 117 25.0 Put 13.95 15.30 14.60 0.35 0 1,665 26.0 Put 14.85 15.95 15.36 0.23 0 177 27.0 Put 15.80 16.15 15.90 -0.11 0 341 28.0 Put 16.65 18.00 17.55 0.62 0 138 29.0 Put 17.00 18.90 17.53 -0.32 0 97 30.0 Put 18.45 19.85 18.70 -0.08 0 185 31.0 Put 19.40 20.75 18.89 -0.82 0 7 32.0 Put 20.35 21.70 20.25 -0.39 0 166 33.0 Put 20.85 22.60 21.28 -0.29 0 9 34.0 Put 21.80 22.85 21.61 -0.89 0 11 35.0 Put 23.20 24.50 23.05 -0.41 0 118 36.0 Put 24.20 25.45 25.00 0.59 0 54 37.0 Put 24.75 26.40 23.59 -1.78 0 12 38.0 Put 26.05 27.35 26.31 -0.04 0 56 39.0 Put 27.05 28.30 26.50 -0.83 0 35 40.0 Put 27.75 29.25 28.02 -0.28 0 1,017 41.0 Put 28.75 30.25 29.70 0.42 0 23 42.0 Put 29.75 31.20 28.24 -2.02 0 242 43.0 Put 30.75 32.15 30.00 -1.24 0 38 44.0 Put 31.75 33.10 24.79 -7.44 0 40 45.0 Put 32.75 34.10 33.56 0.35 0 21 46.0 Put 33.75 35.05 32.28 -1.91 0 9 47.0 Put 34.75 36.00 33.06 -2.12 0 90 48.0 Put 35.80 37.00 34.27 -1.90 0 125 49.0 Put 36.80 37.95 33.70 -3.45 0 16 50.0 Put 37.45 38.95 38.35 0.21 0 58 51.0 Put 38.40 39.95 37.14 -1.99 0 5 52.0 Put 39.40 40.95 38.59 -1.53 0 2 53.0 Put 40.35 42.00 0.00 0.00 0 0 54.0 Put 41.20 43.00 40.68 -1.42 0 18 55.0 Put 42.05 44.05 41.32 -1.77 0 1 56.0 Put 43.00 45.05 42.03 -2.05 0 3 57.0 Put 44.00 46.05 43.50 -1.57 0 0 58.0 Put 44.95 47.10 36.59 -9.48 0 8 59.0 Put 45.95 48.15 45.60 -1.46 0 1 60.0 Put 46.90 49.15 46.24 -1.82 0 300 61.0 Put 47.90 50.20 36.45 -12.61 0 0 62.0 Put 48.85 51.30 49.56 -0.49 0 1 63.0 Put 49.85 52.30 40.30 -10.75 0 4 64.0 Put 50.80 53.35 0.00 0.00 0 0 65.0 Put 51.75 54.35 52.70 -0.35 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 826 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 11.20 10.60 -0.36 0 2 2.0 Call 9.25 10.70 0.00 0.00 0 0 3.0 Call 8.75 9.65 9.42 0.18 0 2 4.0 Call 7.75 8.50 8.33 -0.15 0 3 5.0 Call 7.25 8.50 9.45 1.54 0 9 6.0 Call 6.75 8.00 6.80 -0.56 0 4 7.0 Call 5.65 7.60 8.65 1.83 0 13 8.0 Call 5.55 7.00 6.20 -0.23 0 105 9.0 Call 5.35 6.95 5.80 -0.24 0 9 10.0 Call 4.95 6.45 5.45 -0.21 0 250 11.0 Call 4.05 6.35 5.00 -0.27 0 34 12.0 Call 4.60 5.65 4.95 -0.03 0 195 13.0 Call 3.55 4.95 4.70 0.01 0 104 14.0 Call 3.55 5.70 4.52 0.01 0 60 15.0 Call 3.95 5.40 4.00 -0.33 0 139 16.0 Call 2.68 5.30 4.10 -0.06 0 8 17.0 Call 2.48 5.10 3.50 -0.48 0 7 18.0 Call 2.30 4.95 3.70 -0.10 0 3 19.0 Call 2.13 4.80 3.35 -0.28 0 1 20.0 Call 2.80 4.65 3.20 -0.26 0 37 21.0 Call 1.84 4.50 0.00 0.00 0 0 22.0 Call 1.83 4.35 0.00 0.00 0 0 23.0 Call 2.65 4.25 2.90 -0.04 0 55 24.0 Call 2.60 4.00 0.00 0.00 0 0 25.0 Call 2.32 2.70 2.69 0.10 0 712 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.40 0.20 -0.05 0 1 2.0 Put 0.27 0.50 0.50 0.10 0 1 3.0 Put 0.00 0.88 0.00 0.00 0 0 4.0 Put 0.15 1.52 0.00 0.00 0 0 5.0 Put 0.59 2.03 0.00 0.00 0 0 6.0 Put 1.54 1.98 0.00 0.00 0 0 7.0 Put 1.89 2.37 0.00 0.00 0 0 8.0 Put 2.43 3.20 2.69 -0.05 0 1 9.0 Put 2.88 3.95 2.70 -0.60 0 1 10.0 Put 2.81 4.65 4.12 0.25 0 10 11.0 Put 4.15 4.65 4.30 -0.13 0 6 12.0 Put 4.25 5.50 5.12 0.04 0 81 13.0 Put 4.60 6.65 6.13 0.39 0 3 14.0 Put 5.20 7.35 5.95 -0.55 0 1 15.0 Put 5.85 8.10 7.20 -0.07 0 8 16.0 Put 6.55 8.85 0.00 0.00 0 0 17.0 Put 7.30 9.60 7.77 -1.05 0 5 18.0 Put 8.05 10.40 0.00 0.00 0 0 19.0 Put 8.80 11.20 0.00 0.00 0 0 20.0 Put 9.60 12.00 10.40 -0.75 0 1 21.0 Put 10.40 12.85 11.73 -0.20 0 13 22.0 Put 11.20 13.65 0.00 0.00 0 0 23.0 Put 12.00 14.50 13.15 -0.35 0 26 24.0 Put 13.00 15.30 14.00 -0.28 0 212 25.0 Put 13.65 16.25 14.90 -0.17 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 17, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.94 11.96 11.80 0.00 0.00 1900X4000 0.00 0.00 17,326 Mon Oct 17 2022 7:13:03 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 21 2022 4 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 10.90 0.00 0.00 0 0 2.0 Call 9.70 9.90 0.00 0.00 0 0 3.0 Call 8.70 8.90 0.00 0.00 0 0 4.0 Call 7.70 7.90 7.69 -0.11 0 0 5.0 Call 6.70 6.90 0.00 0.00 0 0 6.0 Call 5.70 5.90 0.00 0.00 0 0 6.5 Call 5.20 5.40 0.00 0.00 0 0 7.0 Call 4.70 4.90 5.45 0.65 0 0 7.5 Call 4.20 4.40 0.00 0.00 0 0 8.0 Call 3.70 3.90 3.55 -0.26 0 272 8.5 Call 3.20 3.40 3.30 -0.01 0 1 9.0 Call 2.76 2.85 2.85 0.04 0 111 9.5 Call 2.25 2.42 2.44 0.12 0 6 10.0 Call 1.77 1.90 1.83 -0.01 0 172 10.5 Call 1.33 1.43 1.40 0.03 0 579 11.0 Call 0.91 0.95 0.94 0.01 0 2,223 11.5 Call 0.54 0.58 0.57 0.01 0 5,983 12.0 Call 0.27 0.30 0.28 0.00 0 6,998 12.5 Call 0.13 0.15 0.14 0.00 0 2,641 13.0 Call 0.07 0.09 0.09 0.01 0 3,177 13.5 Call 0.04 0.06 0.05 0.00 0 3,085 14.0 Call 0.03 0.04 0.03 0.00 0 4,282 14.5 Call 0.02 0.03 0.02 0.00 0 610 15.0 Call 0.01 0.02 0.01 0.00 0 4,513 15.5 Call 0.00 0.01 0.03 0.02 0 824 16.0 Call 0.00 0.02 0.01 0.00 0 1,720 16.5 Call 0.00 0.03 0.04 0.04 0 134 17.0 Call 0.00 0.02 0.02 0.02 0 640 17.5 Call 0.00 0.03 0.05 0.05 0 4 18.0 Call 0.00 0.03 0.01 0.01 0 531 19.0 Call 0.00 0.03 0.02 0.02 0 158 20.0 Call 0.00 0.02 0.02 0.02 0 733 21.0 Call 0.00 0.03 0.01 0.01 0 77 22.0 Call 0.00 0.03 0.01 0.01 0 140 23.0 Call 0.00 0.03 0.02 0.02 0 7 24.0 Call 0.00 0.03 0.02 0.02 0 7 25.0 Call 0.00 0.01 0.02 0.02 0 12 26.0 Call 0.00 0.03 0.02 0.02 0 29 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.02 0.02 0 14 5.0 Put 0.00 0.03 0.03 0.03 0 349 6.0 Put 0.00 0.03 0.02 0.01 0 745 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.01 0.03 0.01 0.00 0 594 7.5 Put 0.01 0.03 0.03 0.01 0 1,392 8.0 Put 0.01 0.02 0.02 0.00 0 3,426 8.5 Put 0.02 0.03 0.02 0.00 0 1,965 9.0 Put 0.02 0.03 0.03 0.00 0 5,143 9.5 Put 0.03 0.04 0.03 0.00 0 3,615 10.0 Put 0.05 0.06 0.06 0.00 0 14,616 10.5 Put 0.08 0.10 0.09 0.00 0 7,982 11.0 Put 0.14 0.15 0.14 0.00 0 11,896 11.5 Put 0.26 0.29 0.28 0.00 0 5,980 12.0 Put 0.49 0.53 0.51 0.00 0 11,224 12.5 Put 0.83 0.88 0.87 0.01 0 2,237 13.0 Put 1.22 1.32 1.30 0.00 0 11,182 13.5 Put 1.72 1.80 1.72 -0.05 0 68 14.0 Put 2.13 2.29 2.23 -0.03 0 946 14.5 Put 2.61 2.82 2.70 -0.04 0 42 15.0 Put 3.15 3.30 3.20 -0.03 0 309 15.5 Put 3.65 3.80 3.69 -0.04 0 114 16.0 Put 4.10 4.30 3.90 -0.32 0 22 16.5 Put 4.60 4.80 4.88 0.16 0 1 17.0 Put 5.15 5.30 5.13 -0.09 0 121 17.5 Put 5.60 5.80 5.70 -0.02 0 20 18.0 Put 6.10 6.30 5.90 -0.32 0 18 19.0 Put 7.10 7.30 7.35 0.13 0 9 20.0 Put 8.10 8.30 7.92 -0.30 0 78 21.0 Put 9.10 9.35 8.68 -0.54 0 7 22.0 Put 10.10 10.30 10.03 -0.19 0 17 23.0 Put 11.10 11.30 11.02 -0.19 0 8 24.0 Put 12.10 12.30 12.25 0.04 0 2 25.0 Put 13.10 13.30 13.25 0.04 0 9 26.0 Put 14.10 14.30 14.22 0.01 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 7.35 0.00 0.00 0 0 6.0 Call 5.70 6.35 0.00 0.00 0 0 6.5 Call 5.10 5.85 0.00 0.00 0 0 7.0 Call 4.70 5.35 0.00 0.00 0 0 7.5 Call 4.10 4.85 0.00 0.00 0 0 8.0 Call 3.70 4.35 3.40 -0.42 0 0 8.5 Call 3.25 3.85 3.20 -0.13 0 3 9.0 Call 2.76 3.05 2.94 0.10 0 14 9.5 Call 2.29 2.85 2.44 0.08 0 3 10.0 Call 1.84 2.34 1.57 -0.33 0 16 10.5 Call 1.42 1.85 1.14 -0.32 0 19 11.0 Call 1.03 1.09 1.09 0.04 0 321 11.5 Call 0.69 0.73 0.71 0.00 0 454 12.0 Call 0.42 0.46 0.46 0.02 0 1,107 12.5 Call 0.25 0.26 0.31 0.05 0 1,963 13.0 Call 0.14 0.17 0.18 0.03 0 285 13.5 Call 0.08 0.11 0.10 0.00 0 427 14.0 Call 0.05 0.07 0.08 0.02 0 438 14.5 Call 0.04 0.05 0.05 0.00 0 289 15.0 Call 0.03 0.04 0.03 0.00 0 687 15.5 Call 0.02 0.04 0.11 0.08 0 26 16.0 Call 0.02 0.03 0.02 0.00 0 780 16.5 Call 0.00 0.03 0.02 0.00 0 22 17.0 Call 0.00 0.03 0.02 0.00 0 15 17.5 Call 0.00 0.03 0.04 0.03 0 96 18.0 Call 0.00 0.03 0.04 0.03 0 11 19.0 Call 0.00 0.03 0.02 0.01 0 56 20.0 Call 0.00 0.03 0.03 0.02 0 111 21.0 Call 0.00 0.04 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.03 0.03 0 1 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.02 0 4 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.01 0.03 0.04 0.02 0 159 7.5 Put 0.02 0.03 0.02 0.00 0 1,161 8.0 Put 0.03 0.04 0.03 0.00 0 1,028 8.5 Put 0.04 0.05 0.05 0.00 0 477 9.0 Put 0.05 0.07 0.06 0.00 0 3,917 9.5 Put 0.07 0.10 0.08 0.00 0 1,086 10.0 Put 0.11 0.13 0.13 0.01 0 6,188 10.5 Put 0.18 0.20 0.17 -0.02 0 3,872 11.0 Put 0.27 0.29 0.29 0.01 0 4,379 11.5 Put 0.42 0.45 0.45 0.01 0 2,896 12.0 Put 0.65 0.69 0.68 0.01 0 2,497 12.5 Put 0.97 1.02 1.00 0.02 0 1,199 13.0 Put 1.34 1.44 1.36 -0.02 0 708 13.5 Put 1.49 1.87 1.53 -0.29 0 52 14.0 Put 2.17 2.35 2.23 -0.06 0 210 14.5 Put 2.64 2.85 2.78 0.01 0 57 15.0 Put 2.80 3.35 2.98 -0.28 0 49 15.5 Put 3.25 3.85 3.76 0.00 0 3 16.0 Put 3.70 4.35 4.33 0.08 0 24 16.5 Put 4.15 4.80 4.78 0.04 0 15 17.0 Put 4.70 5.30 5.00 -0.24 0 4 17.5 Put 5.15 5.80 5.83 0.09 0 11 18.0 Put 5.70 6.30 6.25 0.02 0 0 19.0 Put 6.70 7.30 7.24 0.01 0 1 20.0 Put 7.65 8.30 7.74 -0.49 0 5 21.0 Put 8.65 9.30 8.60 -0.62 0 1 22.0 Put 9.65 10.30 0.00 0.00 0 0 23.0 Put 10.65 11.30 11.01 -0.21 0 4 24.0 Put 11.65 12.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 6.95 0.00 0.00 0 0 6.0 Call 0.00 0.00 0.00 0.00 0 0 6.5 Call 5.20 5.40 0.00 0.00 0 0 7.0 Call 4.70 4.95 0.00 0.00 0 0 7.5 Call 4.20 4.45 0.00 0.00 0 0 8.0 Call 3.70 3.95 4.40 0.57 0 5 8.5 Call 3.25 3.50 0.00 0.00 0 0 9.0 Call 2.77 2.99 0.00 0.00 0 0 9.5 Call 2.32 2.51 0.00 0.00 0 0 10.0 Call 1.90 2.06 1.87 -0.09 0 2 10.5 Call 1.50 1.59 1.23 -0.31 0 11 11.0 Call 1.14 1.19 1.19 0.03 0 52 11.5 Call 0.82 0.86 0.88 0.04 0 255 12.0 Call 0.56 0.60 0.61 0.03 0 1,415 12.5 Call 0.37 0.41 0.45 0.06 0 314 13.0 Call 0.24 0.28 0.25 -0.01 0 1,156 13.5 Call 0.15 0.19 0.15 -0.02 0 2,414 14.0 Call 0.10 0.12 0.15 0.04 0 191 14.5 Call 0.06 0.09 0.08 0.00 0 59 15.0 Call 0.04 0.07 0.06 0.00 0 160 15.5 Call 0.03 0.05 0.06 0.02 0 14 16.0 Call 0.03 0.05 0.05 0.01 0 9 16.5 Call 0.02 0.04 0.00 0.00 0 0 17.0 Call 0.00 0.04 0.09 0.06 0 1 17.5 Call 0.00 0.05 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.04 0.02 0.01 0 1 22.0 Call 0.00 0.04 0.02 0.01 0 14 23.0 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.00 0.00 0.00 0 0 6.5 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.01 0.06 0.10 0.06 0 2 7.5 Put 0.01 0.08 0.06 0.01 0 0 8.0 Put 0.03 0.09 0.09 0.03 0 687 8.5 Put 0.04 0.10 0.07 0.00 0 54 9.0 Put 0.08 0.11 0.10 0.00 0 1,659 9.5 Put 0.12 0.15 0.13 0.00 0 812 10.0 Put 0.18 0.21 0.19 0.00 0 3,961 10.5 Put 0.26 0.30 0.26 -0.02 0 1,022 11.0 Put 0.38 0.42 0.35 -0.05 0 2,263 11.5 Put 0.56 0.60 0.58 0.00 0 3,513 12.0 Put 0.79 0.84 0.82 0.00 0 2,667 12.5 Put 1.10 1.16 1.21 0.08 0 1,267 13.0 Put 1.46 1.52 1.40 -0.10 0 72 13.5 Put 1.81 1.95 1.85 -0.06 0 27 14.0 Put 2.28 2.40 1.97 -0.38 0 9 14.5 Put 2.69 2.89 0.00 0.00 0 0 15.0 Put 3.15 3.40 2.99 -0.30 0 13 15.5 Put 3.65 3.85 0.00 0.00 0 0 16.0 Put 4.10 4.35 3.65 -0.62 0 22 16.5 Put 4.60 4.85 4.10 -0.66 0 25 17.0 Put 5.10 5.35 5.10 -0.16 0 8 17.5 Put 5.60 5.85 6.08 0.32 0 6 18.0 Put 5.90 6.35 5.90 -0.35 0 5 19.0 Put 6.80 7.30 0.00 0.00 0 0 20.0 Put 8.05 8.30 7.92 -0.32 0 5 21.0 Put 9.05 9.30 0.00 0.00 0 0 22.0 Put 9.75 10.30 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 6.95 0.00 0.00 0 0 6.5 Call 5.20 5.50 0.00 0.00 0 0 7.0 Call 4.70 4.95 0.00 0.00 0 0 7.5 Call 4.20 4.50 0.00 0.00 0 0 8.0 Call 3.75 4.00 0.00 0.00 0 0 8.5 Call 3.25 3.55 0.00 0.00 0 0 9.0 Call 2.82 3.10 0.00 0.00 0 0 9.5 Call 2.40 2.55 0.00 0.00 0 0 10.0 Call 1.98 2.15 0.00 0.00 0 0 10.5 Call 1.59 1.69 1.34 -0.29 0 2 11.0 Call 1.24 1.30 1.30 0.03 0 11 11.5 Call 0.93 0.98 1.05 0.09 0 93 12.0 Call 0.68 0.72 0.72 0.02 0 108 12.5 Call 0.48 0.53 0.51 0.00 0 51 13.0 Call 0.34 0.38 0.39 0.03 0 118 13.5 Call 0.23 0.27 0.28 0.03 0 93 14.0 Call 0.16 0.20 0.24 0.06 0 146 14.5 Call 0.11 0.14 0.11 -0.01 0 52 15.0 Call 0.08 0.12 0.16 0.06 0 18 15.5 Call 0.06 0.09 0.11 0.04 0 2 16.0 Call 0.04 0.08 0.09 0.03 0 52 16.5 Call 0.03 0.07 0.15 0.10 0 1 17.0 Call 0.02 0.06 0.06 0.02 0 7 17.5 Call 0.01 0.07 0.00 0.00 0 0 18.0 Call 0.01 0.07 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.05 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.5 Put 0.01 0.08 0.00 0.00 0 0 7.0 Put 0.02 0.08 0.07 0.02 0 63 7.5 Put 0.03 0.10 0.08 0.01 0 3 8.0 Put 0.05 0.12 0.16 0.08 0 102 8.5 Put 0.09 0.12 0.15 0.05 0 33 9.0 Put 0.13 0.15 0.16 0.02 0 9 9.5 Put 0.18 0.21 0.31 0.12 0 49 10.0 Put 0.25 0.29 0.28 0.01 0 284 10.5 Put 0.35 0.39 0.38 0.01 0 310 11.0 Put 0.50 0.53 0.51 0.00 0 885 11.5 Put 0.68 0.72 0.69 -0.01 0 177 12.0 Put 0.92 0.96 0.90 -0.04 0 210 12.5 Put 1.22 1.28 1.37 0.12 0 540 13.0 Put 1.57 1.63 1.38 -0.22 0 50 13.5 Put 1.96 2.06 2.19 0.20 0 8 14.0 Put 2.33 2.47 2.52 0.10 0 7 14.5 Put 2.72 2.91 2.76 -0.10 0 5 15.0 Put 3.20 3.40 0.00 0.00 0 0 15.5 Put 3.65 3.90 0.00 0.00 0 0 16.0 Put 4.10 4.40 4.20 -0.09 0 2 16.5 Put 4.65 4.90 0.00 0.00 0 0 17.0 Put 5.10 5.35 0.00 0.00 0 0 17.5 Put 5.60 5.85 0.00 0.00 0 0 18.0 Put 6.10 6.35 0.00 0.00 0 0 19.0 Put 6.65 7.35 0.00 0.00 0 0 20.0 Put 7.80 8.35 0.00 0.00 0 0 21.0 Put 9.00 9.40 0.00 0.00 0 0 22.0 Put 9.95 10.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 32 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 10.90 0.00 0.00 0 0 2.0 Call 9.70 9.90 0.00 0.00 0 0 3.0 Call 8.70 8.90 9.30 0.50 0 0 4.0 Call 7.70 7.90 7.73 -0.07 0 2 5.0 Call 6.70 6.90 0.00 0.00 0 0 6.0 Call 5.70 5.90 5.75 -0.06 0 0 7.0 Call 4.75 4.95 4.66 -0.17 0 1 8.0 Call 3.75 4.00 4.51 0.63 0 12 9.0 Call 2.91 3.05 3.00 0.05 0 29 10.0 Call 2.07 2.12 2.23 0.12 0 141 11.0 Call 1.35 1.39 1.39 0.03 0 590 12.0 Call 0.80 0.82 0.81 0.00 0 5,541 13.0 Call 0.43 0.47 0.45 0.00 0 4,713 14.0 Call 0.25 0.26 0.25 0.00 0 1,780 15.0 Call 0.14 0.15 0.13 -0.01 0 1,877 16.0 Call 0.07 0.09 0.09 0.01 0 1,946 17.0 Call 0.05 0.06 0.05 0.00 0 1,752 18.0 Call 0.03 0.04 0.04 0.00 0 788 19.0 Call 0.02 0.04 0.03 0.00 0 83 20.0 Call 0.00 0.03 0.03 0.01 0 1,026 21.0 Call 0.00 0.03 0.03 0.01 0 10 22.0 Call 0.00 0.03 0.04 0.03 0 12 23.0 Call 0.00 0.02 0.03 0.02 0 43 24.0 Call 0.00 0.02 0.03 0.02 0 1 25.0 Call 0.00 0.02 0.02 0.01 0 6 26.0 Call 0.00 0.03 0.02 0.01 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.00 0.00 0 0 2.0 Put 0.00 0.04 0.00 0.00 0 0 3.0 Put 0.00 0.04 0.03 0.03 0 7 4.0 Put 0.00 0.03 0.04 0.04 0 144 5.0 Put 0.02 0.05 0.03 0.02 0 82 6.0 Put 0.02 0.05 0.05 0.01 0 312 7.0 Put 0.05 0.08 0.08 0.01 0 1,475 8.0 Put 0.10 0.12 0.11 0.00 0 3,267 9.0 Put 0.18 0.20 0.20 0.01 0 5,344 10.0 Put 0.33 0.36 0.35 0.00 0 9,226 11.0 Put 0.59 0.62 0.62 0.01 0 3,936 12.0 Put 1.04 1.07 1.07 0.02 0 3,957 13.0 Put 1.68 1.71 1.70 0.01 0 1,756 14.0 Put 2.45 2.50 2.26 -0.23 0 1,729 15.0 Put 3.30 3.45 3.36 -0.02 0 1,607 16.0 Put 4.20 4.40 4.47 0.16 0 38 17.0 Put 5.15 5.40 5.00 -0.28 0 48 18.0 Put 6.15 6.35 6.27 0.01 0 26 19.0 Put 7.10 7.35 6.60 -0.65 0 23 20.0 Put 8.10 8.35 7.93 -0.31 0 60 21.0 Put 9.10 9.35 8.71 -0.52 0 6 22.0 Put 10.10 10.30 10.23 0.00 0 6 23.0 Put 11.10 11.35 10.95 -0.27 0 2 24.0 Put 12.10 12.30 12.32 0.10 0 8 25.0 Put 13.10 13.35 13.25 0.04 0 49 26.0 Put 14.10 14.30 14.21 0.00 0 9 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 6.95 0.00 0.00 0 0 6.5 Call 5.20 5.50 0.00 0.00 0 0 7.0 Call 4.70 5.00 0.00 0.00 0 0 7.5 Call 4.25 4.55 0.00 0.00 0 0 8.0 Call 3.80 4.05 0.00 0.00 0 0 8.5 Call 3.35 3.60 0.00 0.00 0 0 9.0 Call 2.91 3.10 0.00 0.00 0 0 9.5 Call 2.48 2.67 2.77 0.22 0 1 10.0 Call 2.10 2.21 2.31 0.16 0 28 10.5 Call 1.73 1.82 1.96 0.18 0 52 11.0 Call 1.40 1.49 1.57 0.14 0 500 11.5 Call 1.11 1.18 1.39 0.24 0 504 12.0 Call 0.87 0.93 0.98 0.08 0 175 12.5 Call 0.66 0.72 0.78 0.09 0 309 13.0 Call 0.50 0.56 0.62 0.09 0 10 13.5 Call 0.37 0.42 0.44 0.05 0 33 14.0 Call 0.26 0.32 0.35 0.06 0 6 14.5 Call 0.20 0.25 0.24 0.01 0 82 15.0 Call 0.15 0.19 0.17 0.00 0 25 15.5 Call 0.11 0.16 0.00 0.00 0 0 16.0 Call 0.08 0.12 0.11 0.01 0 158 16.5 Call 0.06 0.10 0.07 -0.01 0 1 17.0 Call 0.05 0.08 0.00 0.00 0 0 17.5 Call 0.04 0.08 0.00 0.00 0 0 18.0 Call 0.02 0.11 0.07 0.01 0 4 19.0 Call 0.00 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 6.5 Put 0.03 0.11 0.00 0.00 0 0 7.0 Put 0.05 0.13 0.10 0.02 0 1 7.5 Put 0.07 0.11 0.10 0.01 0 5 8.0 Put 0.10 0.15 0.13 0.00 0 101 8.5 Put 0.15 0.20 0.25 0.08 0 1 9.0 Put 0.20 0.25 0.30 0.08 0 5 9.5 Put 0.27 0.33 0.30 0.00 0 8 10.0 Put 0.37 0.43 0.52 0.12 0 6 10.5 Put 0.51 0.56 0.50 -0.04 0 5 11.0 Put 0.64 0.73 0.65 -0.04 0 3 11.5 Put 0.87 0.93 0.90 0.00 0 5 12.0 Put 1.12 1.17 1.34 0.19 0 17 12.5 Put 1.41 1.47 1.82 0.38 0 14 13.0 Put 1.74 1.81 1.73 -0.05 0 7 13.5 Put 2.10 2.19 2.26 0.12 0 1 14.0 Put 2.48 2.59 0.00 0.00 0 0 14.5 Put 2.84 3.05 0.00 0.00 0 0 15.0 Put 3.30 3.50 3.41 0.00 0 1 15.5 Put 3.70 3.95 0.00 0.00 0 0 16.0 Put 4.20 4.50 0.00 0.00 0 0 16.5 Put 4.65 4.95 0.00 0.00 0 0 17.0 Put 5.15 5.45 0.00 0.00 0 0 17.5 Put 5.60 5.90 0.00 0.00 0 0 18.0 Put 6.10 6.40 0.00 0.00 0 0 19.0 Put 7.10 7.40 0.00 0.00 0 0 20.0 Put 7.90 8.35 8.26 0.00 0 5 21.0 Put 8.75 9.40 0.00 0.00 0 0 22.0 Put 10.00 10.35 10.23 -0.01 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 6.95 0.00 0.00 0 0 6.5 Call 5.20 5.50 0.00 0.00 0 0 7.0 Call 4.75 5.05 0.00 0.00 0 0 7.5 Call 4.30 4.55 0.00 0.00 0 0 8.0 Call 3.80 4.05 0.00 0.00 0 0 8.5 Call 3.40 3.65 3.61 0.16 0 3 9.0 Call 2.96 3.15 0.00 0.00 0 0 9.5 Call 2.54 2.75 0.00 0.00 0 0 10.0 Call 2.17 2.28 0.00 0.00 0 0 10.5 Call 1.80 1.93 0.00 0.00 0 0 11.0 Call 1.49 1.57 0.00 0.00 0 0 11.5 Call 1.20 1.27 1.05 -0.19 0 5 12.0 Call 0.96 1.02 1.08 0.09 0 14 12.5 Call 0.75 0.82 0.84 0.05 0 40 13.0 Call 0.58 0.64 0.00 0.00 0 0 13.5 Call 0.44 0.50 0.00 0.00 0 0 14.0 Call 0.34 0.39 0.00 0.00 0 0 14.5 Call 0.26 0.30 0.30 0.02 0 1 15.0 Call 0.19 0.25 0.22 0.00 0 101 15.5 Call 0.15 0.19 0.21 0.04 0 3 16.0 Call 0.11 0.16 0.13 0.00 0 1 16.5 Call 0.09 0.13 0.00 0.00 0 0 17.0 Call 0.07 0.11 0.00 0.00 0 0 18.0 Call 0.04 0.09 0.00 0.00 0 0 19.0 Call 0.02 0.21 0.00 0.00 0 0 20.0 Call 0.00 0.20 0.00 0.00 0 0 21.0 Call 0.00 0.19 0.00 0.00 0 0 22.0 Call 0.00 0.18 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.20 0.00 0.00 0 0 6.5 Put 0.05 0.25 0.00 0.00 0 0 7.0 Put 0.05 0.28 0.00 0.00 0 0 7.5 Put 0.10 0.15 0.00 0.00 0 0 8.0 Put 0.13 0.20 0.00 0.00 0 0 8.5 Put 0.18 0.24 0.00 0.00 0 0 9.0 Put 0.25 0.31 0.37 0.09 0 4 9.5 Put 0.33 0.39 0.00 0.00 0 0 10.0 Put 0.45 0.51 0.00 0.00 0 0 10.5 Put 0.59 0.64 0.00 0.00 0 0 11.0 Put 0.76 0.82 0.00 0.00 0 0 11.5 Put 0.97 1.03 0.00 0.00 0 0 12.0 Put 1.22 1.28 1.23 -0.02 0 10 12.5 Put 1.51 1.58 0.00 0.00 0 0 13.0 Put 1.83 1.90 0.00 0.00 0 0 13.5 Put 2.18 2.26 2.18 -0.05 0 10 14.0 Put 2.57 2.66 0.00 0.00 0 0 14.5 Put 3.00 3.10 2.93 -0.10 0 2 15.0 Put 3.35 3.55 0.00 0.00 0 0 15.5 Put 3.75 4.00 0.00 0.00 0 0 16.0 Put 4.20 4.50 0.00 0.00 0 0 16.5 Put 4.70 5.00 0.00 0.00 0 0 17.0 Put 5.15 5.45 0.00 0.00 0 0 18.0 Put 6.15 6.40 0.00 0.00 0 0 19.0 Put 7.10 7.40 0.00 0.00 0 0 20.0 Put 8.10 8.45 0.00 0.00 0 0 21.0 Put 9.10 9.35 0.00 0.00 0 0 22.0 Put 10.05 10.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 60 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 10.90 18.50 7.70 0 0 2.0 Call 9.70 9.90 0.00 0.00 0 0 3.0 Call 8.70 8.90 0.00 0.00 0 0 4.0 Call 7.70 7.85 0.00 0.00 0 0 5.0 Call 6.75 6.90 6.71 -0.10 0 22 6.0 Call 5.75 5.90 5.82 -0.02 0 17 7.0 Call 4.80 4.95 4.90 0.01 0 18 8.0 Call 3.90 4.05 3.98 0.01 0 12 9.0 Call 3.05 3.25 3.05 -0.07 0 125 10.0 Call 2.31 2.37 2.41 0.06 0 177 11.0 Call 1.67 1.72 1.74 0.04 0 2,025 12.0 Call 1.16 1.19 1.17 0.00 0 17,773 13.0 Call 0.75 0.81 0.83 0.05 0 1,719 14.0 Call 0.48 0.54 0.53 0.02 0 1,391 15.0 Call 0.33 0.35 0.33 -0.01 0 29,163 16.0 Call 0.20 0.23 0.22 0.00 0 2,575 17.0 Call 0.13 0.16 0.17 0.03 0 2,201 18.0 Call 0.10 0.12 0.11 0.00 0 3,621 19.0 Call 0.08 0.09 0.07 -0.01 0 2,341 20.0 Call 0.05 0.07 0.06 0.00 0 3,398 21.0 Call 0.03 0.06 0.12 0.07 0 846 22.0 Call 0.03 0.06 0.06 0.02 0 634 23.0 Call 0.02 0.05 0.05 0.01 0 487 24.0 Call 0.02 0.05 0.06 0.03 0 384 25.0 Call 0.01 0.04 0.03 0.00 0 877 26.0 Call 0.01 0.04 0.05 0.03 0 174 27.0 Call 0.01 0.03 0.06 0.04 0 453 28.0 Call 0.01 0.03 0.03 0.01 0 548 29.0 Call 0.00 0.03 0.05 0.04 0 323 30.0 Call 0.00 0.03 0.05 0.04 0 1,725 31.0 Call 0.00 0.04 0.02 0.01 0 608 32.0 Call 0.00 0.04 0.05 0.04 0 94 33.0 Call 0.00 0.04 0.10 0.10 0 375 34.0 Call 0.00 0.04 0.11 0.11 0 239 35.0 Call 0.01 0.03 0.03 0.03 0 860 36.0 Call 0.00 0.04 0.02 0.02 0 224 37.0 Call 0.00 0.04 0.02 0.02 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 40 2.0 Put 0.00 0.01 0.01 0.00 0 585 3.0 Put 0.00 0.05 0.05 0.03 0 135 4.0 Put 0.01 0.06 0.05 0.01 0 703 5.0 Put 0.02 0.09 0.10 0.05 0 3,278 6.0 Put 0.06 0.12 0.09 0.00 0 3,853 7.0 Put 0.14 0.16 0.16 0.01 0 5,572 8.0 Put 0.21 0.26 0.24 0.00 0 2,376 9.0 Put 0.36 0.41 0.37 -0.01 0 3,660 10.0 Put 0.60 0.64 0.62 0.00 0 45,787 11.0 Put 0.94 0.99 0.94 -0.03 0 4,311 12.0 Put 1.41 1.45 1.39 -0.05 0 3,215 13.0 Put 2.02 2.07 2.02 -0.02 0 8,654 14.0 Put 2.74 2.80 3.15 0.39 0 3,153 15.0 Put 3.50 3.65 3.53 -0.06 0 1,917 16.0 Put 4.40 4.55 4.40 -0.06 0 1,164 17.0 Put 5.30 5.45 5.45 0.07 0 641 18.0 Put 6.25 6.45 6.45 0.11 0 1,054 19.0 Put 7.20 7.45 6.73 -0.58 0 453 20.0 Put 8.20 8.40 8.39 0.11 0 964 21.0 Put 9.15 9.35 8.75 -0.51 0 345 22.0 Put 10.15 10.35 10.37 0.11 0 674 23.0 Put 11.15 11.35 11.70 0.45 0 227 24.0 Put 12.15 12.35 12.26 0.02 0 451 25.0 Put 13.15 13.35 12.75 -0.48 0 272 26.0 Put 14.15 14.35 11.56 -2.67 0 87 27.0 Put 15.15 15.35 15.27 0.05 0 85 28.0 Put 16.10 16.35 15.20 -1.02 0 71 29.0 Put 17.15 17.30 16.97 -0.24 0 135 30.0 Put 18.10 18.35 18.18 -0.03 0 23 31.0 Put 19.15 19.30 17.23 -1.97 0 108 32.0 Put 20.15 20.30 19.84 -0.36 0 85 33.0 Put 21.10 21.35 21.13 -0.07 0 18 34.0 Put 22.10 22.35 22.00 -0.20 0 48 35.0 Put 22.90 23.40 23.10 -0.10 0 2 36.0 Put 23.65 24.40 23.66 -0.54 0 3 37.0 Put 24.65 25.40 24.40 -0.80 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 74 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.65 7.05 6.45 -0.37 0 7 6.0 Call 5.70 6.05 0.00 0.00 0 0 7.0 Call 4.75 5.10 4.80 -0.10 0 1 8.0 Call 3.90 4.25 5.35 1.33 0 11 9.0 Call 3.10 3.30 4.50 1.31 0 62 10.0 Call 2.42 2.49 2.48 0.03 0 37 11.0 Call 1.79 1.85 2.35 0.53 0 129 12.0 Call 1.28 1.33 1.32 0.01 0 535 13.0 Call 0.89 0.95 0.98 0.06 0 677 14.0 Call 0.60 0.66 0.72 0.09 0 635 15.0 Call 0.41 0.46 0.45 0.01 0 397 16.0 Call 0.28 0.32 0.26 -0.04 0 324 17.0 Call 0.20 0.23 0.26 0.05 0 870 18.0 Call 0.14 0.19 0.23 0.06 0 141 19.0 Call 0.10 0.13 0.15 0.04 0 645 20.0 Call 0.08 0.10 0.10 0.01 0 314 21.0 Call 0.06 0.10 0.14 0.06 0 302 22.0 Call 0.05 0.10 0.07 0.00 0 206 23.0 Call 0.04 0.09 0.21 0.15 0 168 24.0 Call 0.03 0.08 0.06 0.00 0 285 25.0 Call 0.03 0.07 0.11 0.06 0 341 26.0 Call 0.03 0.06 0.06 0.01 0 217 27.0 Call 0.02 0.06 0.06 0.02 0 323 28.0 Call 0.02 0.06 0.05 0.01 0 170 29.0 Call 0.02 0.06 0.30 0.26 0 211 30.0 Call 0.03 0.04 0.03 0.00 0 406 31.0 Call 0.01 0.04 0.04 0.01 0 219 32.0 Call 0.01 0.05 0.04 0.01 0 269 33.0 Call 0.00 0.05 0.24 0.21 0 42 34.0 Call 0.01 0.05 0.17 0.14 0 460 35.0 Call 0.01 0.05 0.03 0.00 0 268 36.0 Call 0.01 0.04 0.03 0.00 0 361 37.0 Call 0.01 0.04 0.04 0.02 0 291 38.0 Call 0.02 0.04 0.02 0.00 0 565 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.10 0.05 -0.03 0 202 6.0 Put 0.07 0.16 0.22 0.10 0 51 7.0 Put 0.14 0.21 0.21 0.04 0 258 8.0 Put 0.27 0.32 0.32 0.03 0 372 9.0 Put 0.44 0.50 0.49 0.02 0 556 10.0 Put 0.70 0.76 0.75 0.02 0 28,384 11.0 Put 1.07 1.13 1.18 0.08 0 752 12.0 Put 1.55 1.62 1.47 -0.11 0 1,008 13.0 Put 2.15 2.22 2.08 -0.11 0 638 14.0 Put 2.86 2.93 2.84 -0.06 0 330 15.0 Put 3.60 3.75 3.68 -0.02 0 1,091 16.0 Put 4.45 4.60 4.20 -0.35 0 1,147 17.0 Put 5.30 5.60 5.80 0.34 0 186 18.0 Put 6.25 6.50 6.12 -0.29 0 534 19.0 Put 7.20 7.55 6.73 -0.62 0 299 20.0 Put 8.15 8.50 6.85 -1.47 0 181 21.0 Put 9.15 9.40 7.75 -1.56 0 520 22.0 Put 10.10 10.45 10.20 -0.09 0 1,062 23.0 Put 11.10 11.40 10.60 -0.68 0 618 24.0 Put 12.10 12.40 11.25 -1.02 0 161 25.0 Put 13.10 13.35 13.00 -0.26 0 695 26.0 Put 14.05 14.40 13.00 -1.25 0 66 27.0 Put 15.10 15.35 15.40 0.15 0 147 28.0 Put 16.05 16.35 16.05 -0.19 0 47 29.0 Put 17.05 17.35 16.07 -1.17 0 172 30.0 Put 18.05 18.45 18.25 0.02 0 104 31.0 Put 19.05 19.40 19.32 0.09 0 5 32.0 Put 20.05 20.35 18.15 -2.07 0 72 33.0 Put 21.05 21.35 12.72 -8.50 0 0 34.0 Put 22.05 22.35 17.50 -4.72 0 193 35.0 Put 22.70 23.40 21.35 -1.86 0 3 36.0 Put 23.70 24.40 17.10 -7.11 0 16 37.0 Put 24.65 25.40 24.50 -0.71 0 10 38.0 Put 25.65 26.40 25.30 -0.91 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 95 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 10.85 10.92 0.12 0 1 2.0 Call 9.70 9.85 9.89 0.09 0 0 3.0 Call 8.70 8.85 9.11 0.31 0 1 4.0 Call 7.70 7.90 8.15 0.34 0 0 5.0 Call 6.75 6.95 6.94 0.10 0 37 6.0 Call 5.80 6.00 6.13 0.25 0 1,112 7.0 Call 4.90 5.10 5.00 0.04 0 491 8.0 Call 4.05 4.15 4.87 0.76 0 510 9.0 Call 3.25 3.40 3.40 0.09 0 53 10.0 Call 2.58 2.66 2.61 0.00 0 1,288 11.0 Call 1.98 2.04 2.03 0.02 0 1,250 12.0 Call 1.49 1.54 1.54 0.03 0 1,566 13.0 Call 1.09 1.15 1.15 0.03 0 596 14.0 Call 0.80 0.85 0.84 0.01 0 1,241 15.0 Call 0.58 0.63 0.62 0.01 0 1,727 16.0 Call 0.42 0.47 0.50 0.05 0 692 17.0 Call 0.31 0.35 0.34 0.01 0 1,693 18.0 Call 0.23 0.26 0.22 -0.03 0 1,615 19.0 Call 0.17 0.20 0.18 0.00 0 1,683 20.0 Call 0.13 0.15 0.15 0.01 0 5,085 21.0 Call 0.10 0.13 0.11 0.00 0 910 22.0 Call 0.08 0.11 0.11 0.01 0 1,915 23.0 Call 0.07 0.10 0.11 0.03 0 998 24.0 Call 0.05 0.10 0.06 -0.01 0 1,130 25.0 Call 0.05 0.08 0.06 0.00 0 3,115 26.0 Call 0.04 0.08 0.07 0.01 0 863 27.0 Call 0.03 0.08 0.05 -0.01 0 399 28.0 Call 0.03 0.07 0.08 0.03 0 802 29.0 Call 0.03 0.07 0.14 0.09 0 177 30.0 Call 0.03 0.05 0.05 0.01 0 3,998 31.0 Call 0.02 0.05 0.07 0.03 0 677 32.0 Call 0.02 0.06 0.04 0.01 0 326 33.0 Call 0.02 0.04 0.07 0.04 0 311 34.0 Call 0.02 0.05 0.08 0.05 0 865 35.0 Call 0.02 0.04 0.03 0.00 0 1,248 36.0 Call 0.01 0.05 0.02 -0.01 0 357 37.0 Call 0.00 0.06 0.05 0.02 0 328 38.0 Call 0.00 0.06 0.05 0.02 0 370 39.0 Call 0.01 0.06 0.07 0.04 0 239 40.0 Call 0.02 0.06 0.03 0.00 0 2,905 41.0 Call 0.00 0.06 0.03 0.01 0 640 42.0 Call 0.02 0.06 0.02 0.00 0 687 43.0 Call 0.00 0.06 0.07 0.05 0 1,031 44.0 Call 0.01 0.04 0.02 0.00 0 2,480 45.0 Call 0.01 0.02 0.01 -0.01 0 3,901 46.0 Call 0.01 0.05 0.01 -0.01 0 573 47.0 Call 0.01 0.04 0.08 0.06 0 62 48.0 Call 0.01 0.05 0.04 0.02 0 750 49.0 Call 0.01 0.05 0.04 0.02 0 101 50.0 Call 0.01 0.04 0.02 0.01 0 2,262 51.0 Call 0.00 0.05 0.04 0.03 0 393 52.0 Call 0.00 0.05 0.06 0.05 0 328 53.0 Call 0.01 0.05 0.01 0.00 0 233 54.0 Call 0.00 0.05 0.37 0.36 0 164 55.0 Call 0.00 0.05 0.11 0.10 0 555 56.0 Call 0.00 0.05 0.18 0.17 0 293 57.0 Call 0.00 0.04 0.05 0.04 0 204 58.0 Call 0.00 0.04 0.04 0.03 0 415 59.0 Call 0.00 0.04 0.05 0.04 0 244 60.0 Call 0.00 0.04 0.03 0.02 0 3,804 61.0 Call 0.00 0.04 0.04 0.03 0 294 62.0 Call 0.00 0.04 0.02 0.02 0 367 63.0 Call 0.00 0.04 0.02 0.02 0 575 64.0 Call 0.00 0.04 0.02 0.02 0 549 65.0 Call 0.01 0.04 0.01 0.01 0 7,293 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.00 0 5,188 2.0 Put 0.00 0.06 0.03 0.00 0 745 3.0 Put 0.01 0.07 0.03 -0.01 0 280 4.0 Put 0.04 0.10 0.09 0.01 0 1,797 5.0 Put 0.10 0.14 0.14 0.02 0 1,545 6.0 Put 0.14 0.18 0.16 0.00 0 3,965 7.0 Put 0.24 0.27 0.26 0.00 0 7,344 8.0 Put 0.39 0.42 0.40 0.00 0 2,702 9.0 Put 0.58 0.64 0.64 0.03 0 4,395 10.0 Put 0.88 0.93 0.90 0.00 0 9,787 11.0 Put 1.28 1.33 1.24 -0.06 0 3,655 12.0 Put 1.77 1.82 1.78 -0.02 0 2,035 13.0 Put 2.37 2.42 2.26 -0.14 0 2,848 14.0 Put 3.00 3.15 3.25 0.15 0 3,420 15.0 Put 3.75 3.90 3.85 -0.02 0 1,652 16.0 Put 4.60 4.75 5.28 0.58 0 1,837 17.0 Put 5.50 5.65 5.56 -0.02 0 304 18.0 Put 6.40 6.55 6.90 0.42 0 701 19.0 Put 7.35 7.50 7.03 -0.39 0 714 20.0 Put 8.25 8.50 8.45 0.08 0 2,289 21.0 Put 9.25 9.45 9.40 0.07 0 754 22.0 Put 10.15 10.45 10.39 0.08 0 689 23.0 Put 11.20 11.40 11.37 0.08 0 264 24.0 Put 12.15 12.40 12.35 0.07 0 1,618 25.0 Put 13.15 13.40 13.33 0.06 0 635 26.0 Put 14.10 14.35 14.35 0.09 0 851 27.0 Put 15.15 15.35 15.30 0.05 0 521 28.0 Put 16.10 16.35 16.30 0.06 0 750 29.0 Put 16.95 17.35 17.80 0.56 0 39 30.0 Put 18.05 18.35 18.19 -0.04 0 964 31.0 Put 18.95 19.35 18.37 -0.85 0 269 32.0 Put 20.05 20.35 20.00 -0.22 0 105 33.0 Put 20.95 21.35 21.20 -0.02 0 59 34.0 Put 21.85 22.35 22.21 0.00 0 98 35.0 Put 22.70 23.35 22.90 -0.31 0 207 36.0 Put 23.65 24.35 24.92 0.71 0 118 37.0 Put 24.65 25.40 25.00 -0.21 0 43 38.0 Put 25.65 26.40 26.56 0.35 0 1,070 39.0 Put 26.65 27.40 26.59 -0.61 0 20 40.0 Put 27.65 28.40 27.90 -0.30 0 165 41.0 Put 28.65 29.40 28.74 -0.46 0 28 42.0 Put 29.65 30.40 30.24 0.04 0 84 43.0 Put 30.65 31.40 30.05 -1.15 0 11 44.0 Put 31.65 32.40 21.05 -11.15 0 152 45.0 Put 32.65 33.40 33.41 0.21 0 115 46.0 Put 33.65 34.40 34.30 0.10 0 0 47.0 Put 34.65 35.40 35.05 -0.15 0 0 48.0 Put 35.65 36.40 21.50 -14.70 0 0 49.0 Put 36.65 37.40 25.85 -11.35 0 1 50.0 Put 37.65 38.40 38.05 -0.15 0 4 51.0 Put 38.65 39.40 28.85 -10.35 0 10 52.0 Put 39.65 40.40 26.50 -13.70 0 0 53.0 Put 40.65 41.40 27.50 -13.70 0 0 54.0 Put 41.65 42.40 28.35 -13.85 0 0 55.0 Put 42.65 43.40 29.30 -13.90 0 0 56.0 Put 43.65 44.40 37.00 -7.20 0 0 57.0 Put 44.65 45.40 32.40 -12.80 0 0 58.0 Put 45.65 46.40 0.00 0.00 0 0 59.0 Put 46.65 47.40 34.20 -13.00 0 0 60.0 Put 47.65 48.40 44.90 -3.30 0 4 61.0 Put 48.65 49.40 46.05 -3.15 0 0 62.0 Put 49.65 50.55 46.95 -3.25 0 0 63.0 Put 50.65 51.55 37.10 -14.10 0 0 64.0 Put 51.65 52.55 38.00 -14.20 0 0 65.0 Put 52.65 53.55 52.56 -0.64 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 151 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 10.90 0.00 0.00 0 0 2.0 Call 9.70 9.90 0.00 0.00 0 0 3.0 Call 8.70 8.90 11.32 2.51 0 0 4.0 Call 7.75 7.95 8.45 0.62 0 1 5.0 Call 6.80 7.00 0.00 0.00 0 0 6.0 Call 5.90 6.10 0.00 0.00 0 0 7.0 Call 5.05 5.20 5.75 0.63 0 28 8.0 Call 4.25 4.45 4.45 0.12 0 7 9.0 Call 3.55 3.70 3.55 -0.07 0 22 10.0 Call 2.95 3.10 2.95 -0.04 0 55 11.0 Call 2.40 2.48 2.48 0.04 0 1,178 12.0 Call 1.93 2.02 2.10 0.13 0 497 13.0 Call 1.55 1.64 1.40 -0.19 0 124 14.0 Call 1.24 1.32 1.31 0.03 0 192 15.0 Call 0.99 1.07 1.04 0.01 0 492 16.0 Call 0.80 0.87 0.92 0.09 0 393 17.0 Call 0.64 0.70 0.70 0.03 0 359 18.0 Call 0.52 0.58 0.60 0.05 0 415 19.0 Call 0.42 0.50 0.48 0.02 0 226 20.0 Call 0.35 0.42 0.33 -0.05 0 940 21.0 Call 0.29 0.34 0.34 0.03 0 269 22.0 Call 0.24 0.29 0.39 0.13 0 105 23.0 Call 0.20 0.25 0.25 0.03 0 56 24.0 Call 0.17 0.22 0.30 0.10 0 37 25.0 Call 0.14 0.20 0.16 -0.01 0 376 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.03 0.00 0 1,001 2.0 Put 0.01 0.08 0.00 0.00 0 0 3.0 Put 0.06 0.12 0.12 0.03 0 337 4.0 Put 0.11 0.17 0.16 0.02 0 3 5.0 Put 0.16 0.23 0.24 0.05 0 826 6.0 Put 0.28 0.34 0.36 0.05 0 660 7.0 Put 0.43 0.49 0.44 -0.02 0 1,516 8.0 Put 0.64 0.71 0.69 0.01 0 1,154 9.0 Put 0.93 0.99 0.95 -0.01 0 1,544 10.0 Put 1.28 1.36 1.30 -0.02 0 1,566 11.0 Put 1.73 1.80 1.70 -0.06 0 242 12.0 Put 2.25 2.32 2.29 0.00 0 629 13.0 Put 2.85 2.95 2.83 -0.07 0 1,908 14.0 Put 3.50 3.65 3.50 -0.07 0 160 15.0 Put 4.25 4.35 4.35 0.04 0 125 16.0 Put 5.00 5.15 5.50 0.40 0 30 17.0 Put 5.80 6.00 5.65 -0.27 0 23 18.0 Put 6.70 6.85 6.57 -0.22 0 483 19.0 Put 7.55 7.75 7.65 -0.04 0 152 20.0 Put 8.50 8.65 8.31 -0.30 0 527 21.0 Put 9.45 9.60 9.02 -0.51 0 459 22.0 Put 10.40 10.55 10.40 -0.07 0 2 23.0 Put 11.35 11.50 11.55 0.13 0 3 24.0 Put 12.30 12.50 12.06 -0.33 0 188 25.0 Put 13.25 13.50 13.50 0.14 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 165 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 7.15 7.00 0.11 0 19 6.0 Call 5.90 6.20 6.00 -0.01 0 15 7.0 Call 5.05 5.40 5.50 0.32 0 44 8.0 Call 4.25 4.60 4.91 0.49 0 32 9.0 Call 3.60 3.80 6.31 2.59 0 2 10.0 Call 3.00 3.20 3.28 0.18 0 184 11.0 Call 2.49 2.59 2.67 0.12 0 40 12.0 Call 2.03 2.15 2.17 0.08 0 41 13.0 Call 1.66 1.78 1.72 0.00 0 242 14.0 Call 1.35 1.43 1.41 0.02 0 50 15.0 Call 1.09 1.20 1.15 0.00 0 270 16.0 Call 0.87 0.96 1.12 0.20 0 354 17.0 Call 0.72 0.79 0.90 0.14 0 557 18.0 Call 0.59 0.66 0.81 0.19 0 136 19.0 Call 0.48 0.56 0.50 -0.02 0 79 20.0 Call 0.39 0.47 0.46 0.03 0 609 21.0 Call 0.33 0.42 0.56 0.19 0 286 22.0 Call 0.27 0.34 0.48 0.17 0 713 23.0 Call 0.23 0.30 0.29 0.03 0 92 24.0 Call 0.21 0.25 0.22 -0.01 0 141 25.0 Call 0.17 0.22 0.21 0.01 0 3,109 26.0 Call 0.14 0.20 0.67 0.50 0 111 27.0 Call 0.13 0.18 0.16 0.01 0 77 28.0 Call 0.11 0.16 0.15 0.01 0 1,716 29.0 Call 0.10 0.15 0.18 0.05 0 93 30.0 Call 0.09 0.15 0.16 0.04 0 499 31.0 Call 0.06 0.16 0.17 0.06 0 37 32.0 Call 0.05 0.15 0.25 0.15 0 67 33.0 Call 0.05 0.15 0.10 0.00 0 61 34.0 Call 0.04 0.14 0.10 0.01 0 7 35.0 Call 0.04 0.14 0.08 -0.01 0 425 36.0 Call 0.03 0.13 0.14 0.06 0 12 37.0 Call 0.05 0.12 0.05 -0.03 0 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.16 0.27 0.23 0.01 0 1,911 6.0 Put 0.30 0.39 0.34 0.00 0 415 7.0 Put 0.47 0.56 0.48 -0.04 0 1,368 8.0 Put 0.70 0.80 0.77 0.02 0 646 9.0 Put 1.00 1.09 1.06 0.01 0 364 10.0 Put 1.37 1.47 1.41 -0.01 0 181 11.0 Put 1.81 1.91 1.79 -0.07 0 109 12.0 Put 2.35 2.44 2.39 0.00 0 226 13.0 Put 2.95 3.05 2.84 -0.17 0 622 14.0 Put 3.60 3.75 3.60 -0.06 0 64 15.0 Put 4.30 4.45 4.27 -0.14 0 165 16.0 Put 5.10 5.30 5.15 -0.01 0 90 17.0 Put 5.90 6.10 6.10 0.11 0 297 18.0 Put 6.75 6.95 6.75 -0.10 0 72 19.0 Put 7.60 7.85 7.30 -0.43 0 369 20.0 Put 8.50 8.70 8.55 -0.09 0 60 21.0 Put 9.45 9.70 10.00 0.44 0 206 22.0 Put 10.40 10.55 6.85 -3.64 0 3 23.0 Put 11.35 11.55 11.90 0.45 0 407 24.0 Put 12.35 12.55 6.01 -6.39 0 4 25.0 Put 13.20 13.55 12.50 -0.86 0 5 26.0 Put 14.20 14.50 12.05 -2.29 0 6 27.0 Put 15.15 15.45 15.01 -0.30 0 24 28.0 Put 16.10 16.45 16.66 0.37 0 3 29.0 Put 17.15 17.45 0.00 0.00 0 0 30.0 Put 18.10 18.40 18.21 -0.06 0 14 31.0 Put 19.10 19.40 0.00 0.00 0 0 32.0 Put 20.10 20.40 18.25 -2.00 0 10 33.0 Put 21.10 21.45 21.00 -0.24 0 7 34.0 Put 22.05 22.40 22.12 -0.12 0 4 35.0 Put 22.70 23.45 22.04 -1.19 0 76 36.0 Put 23.65 24.45 24.67 0.45 0 74 37.0 Put 24.65 25.45 24.00 -1.22 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 256 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 4.60 5.00 0.00 0.00 0 0 9.0 Call 4.05 4.25 3.85 -0.29 0 615 10.0 Call 3.50 3.75 4.00 0.42 0 23 11.0 Call 3.00 3.20 3.20 0.10 0 141 12.0 Call 2.58 2.76 2.75 0.08 0 130 13.0 Call 2.22 2.39 2.36 0.05 0 875 14.0 Call 1.91 2.08 1.89 -0.10 0 52 15.0 Call 1.64 1.82 1.78 0.05 0 62 16.0 Call 1.43 1.57 1.62 0.12 0 191 17.0 Call 1.24 1.38 1.29 -0.02 0 1,316 18.0 Call 1.07 1.22 1.28 0.14 0 2,507 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 1.05 1.22 1.22 0.09 0 2 9.0 Put 1.43 1.58 1.98 0.47 0 419 10.0 Put 1.86 2.00 1.98 0.05 0 256 11.0 Put 2.36 2.50 2.50 0.07 0 33 12.0 Put 2.90 3.05 2.96 -0.02 0 32 13.0 Put 3.50 3.70 3.65 0.05 0 83 14.0 Put 4.15 4.35 4.20 -0.07 0 200 15.0 Put 4.85 5.05 4.90 -0.08 0 35 16.0 Put 5.60 5.80 5.70 -0.03 0 12 17.0 Put 6.40 6.60 6.55 0.03 0 1 18.0 Put 7.20 7.45 7.30 -0.04 0 32 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 347 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.35 4.65 5.05 0.51 0 1,612 10.0 Call 3.85 4.15 0.00 0.00 0 0 11.0 Call 3.40 3.70 3.80 0.24 0 25 12.0 Call 3.00 3.30 3.20 0.05 0 8 13.0 Call 2.65 2.96 0.00 0.00 0 0 14.0 Call 2.38 2.64 0.00 0.00 0 0 15.0 Call 2.07 2.36 2.71 0.49 0 1 16.0 Call 1.88 2.13 0.00 0.00 0 0 17.0 Call 1.59 2.19 0.00 0.00 0 0 18.0 Call 1.41 1.86 1.80 0.14 0 2 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.83 1.99 1.85 -0.06 0 140 10.0 Put 2.29 2.47 2.61 0.23 0 1 11.0 Put 2.77 3.00 2.84 -0.05 0 8 12.0 Put 3.30 3.60 3.56 0.11 0 1 13.0 Put 3.95 4.20 0.00 0.00 0 0 14.0 Put 4.65 4.90 0.00 0.00 0 0 15.0 Put 5.30 5.60 0.00 0.00 0 0 16.0 Put 6.05 6.35 0.00 0.00 0 0 17.0 Put 6.70 7.20 0.00 0.00 0 0 18.0 Put 7.50 8.00 7.70 -0.10 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 459 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 11.05 12.00 1.20 0 14 2.0 Call 9.65 10.05 10.45 0.64 0 16 3.0 Call 8.70 9.10 8.85 -0.05 0 39 4.0 Call 7.85 8.25 8.28 0.22 0 4 5.0 Call 7.10 7.45 6.86 -0.44 0 92 6.0 Call 6.40 6.80 6.24 -0.37 0 1,479 7.0 Call 5.80 6.15 6.05 0.09 0 950 8.0 Call 5.20 5.60 5.45 0.05 0 637 9.0 Call 4.70 5.10 5.05 0.16 0 345 10.0 Call 4.25 4.55 4.55 0.12 0 802 11.0 Call 3.80 4.20 3.90 -0.08 0 4,629 12.0 Call 3.45 3.85 3.74 0.10 0 5,918 13.0 Call 3.10 3.45 3.55 0.26 0 5,961 14.0 Call 2.95 3.20 3.13 0.07 0 4,406 15.0 Call 2.52 3.00 2.91 0.08 0 6,935 16.0 Call 2.38 3.75 2.54 -0.08 0 496 17.0 Call 2.15 2.73 2.84 0.42 0 268 18.0 Call 1.92 2.53 2.30 0.09 0 365 19.0 Call 1.76 2.35 1.95 -0.06 0 532 20.0 Call 1.64 1.87 1.93 0.13 0 4,752 21.0 Call 1.55 2.05 2.22 0.50 0 289 22.0 Call 1.40 1.92 1.90 0.27 0 269 23.0 Call 1.32 1.80 1.58 0.03 0 322 24.0 Call 1.22 1.61 1.85 0.39 0 417 25.0 Call 1.14 1.61 1.37 -0.01 0 2,894 26.0 Call 1.03 1.72 1.45 0.15 0 678 27.0 Call 0.97 1.45 1.14 -0.08 0 465 28.0 Call 0.91 1.39 1.21 0.07 0 360 29.0 Call 0.85 1.31 1.15 0.09 0 494 30.0 Call 0.75 1.09 0.99 0.01 0 2,049 31.0 Call 0.75 1.21 1.06 0.12 0 300 32.0 Call 0.80 1.00 0.81 -0.09 0 220 33.0 Call 0.67 1.12 0.98 0.13 0 237 34.0 Call 0.62 1.08 0.90 0.09 0 398 35.0 Call 0.65 0.84 0.75 -0.02 0 2,157 36.0 Call 0.33 1.00 0.98 0.25 0 212 37.0 Call 0.55 0.96 0.85 0.15 0 97 38.0 Call 0.26 0.87 0.70 0.04 0 704 39.0 Call 0.56 0.89 0.59 -0.03 0 192 40.0 Call 0.34 0.85 0.60 0.01 0 3,655 41.0 Call 0.20 0.70 0.70 0.15 0 51 42.0 Call 0.18 0.78 0.52 0.01 0 368 43.0 Call 0.17 0.75 0.64 0.16 0 514 44.0 Call 0.28 0.65 0.53 0.06 0 124 45.0 Call 0.27 0.69 0.53 0.06 0 1,717 46.0 Call 0.25 0.73 0.62 0.16 0 52 47.0 Call 0.24 0.71 0.63 0.18 0 28 48.0 Call 0.11 0.69 0.57 0.13 0 37 49.0 Call 0.10 0.68 0.61 0.18 0 17 50.0 Call 0.31 0.54 0.31 -0.11 0 1,851 51.0 Call 0.19 0.64 0.52 0.11 0 50 52.0 Call 0.19 0.63 0.48 0.07 0 35 53.0 Call 0.18 0.61 0.49 0.09 0 8 54.0 Call 0.17 0.60 0.48 0.09 0 15 55.0 Call 0.17 0.59 0.47 0.09 0 1,318 56.0 Call 0.16 0.58 0.48 0.11 0 61 57.0 Call 0.16 0.56 0.58 0.22 0 9 58.0 Call 0.15 0.55 0.52 0.17 0 40 59.0 Call 0.15 0.54 0.42 0.07 0 30 60.0 Call 0.14 0.43 0.30 -0.04 0 783 61.0 Call 0.25 0.52 0.50 0.17 0 16 62.0 Call 0.22 0.50 0.25 -0.07 0 223 63.0 Call 0.15 0.50 0.35 0.04 0 563 64.0 Call 0.15 0.49 0.35 0.05 0 74 65.0 Call 0.25 0.33 0.25 -0.05 0 9,710 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.14 0.10 0.00 0 507 2.0 Put 0.12 0.24 0.18 0.00 0 875 3.0 Put 0.27 0.39 0.38 0.05 0 472 4.0 Put 0.46 0.57 0.54 0.03 0 121 5.0 Put 0.69 0.84 0.75 -0.01 0 391 6.0 Put 1.00 1.13 1.05 -0.01 0 140 7.0 Put 1.31 1.49 1.36 -0.04 0 1,002 8.0 Put 1.71 1.92 1.75 -0.06 0 3,664 9.0 Put 2.17 2.38 2.22 -0.05 0 531 10.0 Put 2.68 2.89 2.73 -0.05 0 950 11.0 Put 3.15 3.45 3.30 -0.01 0 354 12.0 Put 3.80 4.05 4.12 0.19 0 437 13.0 Put 4.40 4.70 5.07 0.52 0 154 14.0 Put 5.10 5.40 5.60 0.32 0 332 15.0 Put 5.80 6.15 6.35 0.33 0 678 16.0 Put 6.45 6.85 6.70 -0.08 0 252 17.0 Put 7.05 7.60 7.50 -0.04 0 115 18.0 Put 7.85 8.40 8.30 -0.01 0 212 19.0 Put 8.65 9.20 8.95 -0.12 0 122 20.0 Put 9.45 10.00 10.60 0.76 0 321 21.0 Put 10.30 10.85 11.00 0.27 0 255 22.0 Put 11.15 11.70 11.80 0.18 0 159 23.0 Put 12.00 12.65 12.95 0.44 0 93 24.0 Put 12.90 13.45 12.80 -0.60 0 117 25.0 Put 13.80 14.35 14.60 0.30 0 1,665 26.0 Put 14.50 15.25 15.36 0.16 0 177 27.0 Put 15.60 16.15 15.90 -0.21 0 341 28.0 Put 16.50 17.65 17.55 0.54 0 138 29.0 Put 17.40 17.95 17.53 -0.39 0 97 30.0 Put 17.45 19.00 18.70 -0.13 0 185 31.0 Put 18.45 19.90 18.89 -0.88 0 7 32.0 Put 19.45 20.90 20.25 -0.47 0 166 33.0 Put 20.85 21.90 21.28 -0.39 0 9 34.0 Put 21.85 22.80 21.61 -1.01 0 11 35.0 Put 22.40 23.70 23.05 -0.52 0 118 36.0 Put 23.20 24.70 25.00 0.47 0 54 37.0 Put 24.15 25.65 23.59 -1.90 0 12 38.0 Put 25.15 26.70 26.31 -0.14 0 56 39.0 Put 26.15 27.60 26.50 -0.92 0 35 40.0 Put 27.15 28.60 28.02 -0.36 0 1,017 41.0 Put 28.15 29.55 29.70 0.35 0 23 42.0 Put 29.15 30.55 28.24 -2.08 0 242 43.0 Put 30.15 31.50 30.00 -1.30 0 38 44.0 Put 31.15 32.50 24.79 -7.50 0 40 45.0 Put 32.15 33.50 33.56 0.28 0 21 46.0 Put 33.20 34.45 32.28 -1.99 0 9 47.0 Put 34.20 35.45 33.06 -2.20 0 90 48.0 Put 35.25 36.45 34.27 -1.98 0 125 49.0 Put 36.25 37.95 33.70 -3.54 0 16 50.0 Put 37.25 38.90 38.35 0.11 0 58 51.0 Put 38.25 39.90 37.14 -2.09 0 5 52.0 Put 39.25 40.90 38.59 -1.63 0 2 53.0 Put 40.25 41.90 0.00 0.00 0 0 54.0 Put 41.20 42.90 40.68 -1.53 0 18 55.0 Put 42.20 43.95 41.32 -1.89 0 1 56.0 Put 43.15 44.95 42.03 -2.18 0 3 57.0 Put 44.15 46.00 43.50 -1.70 0 0 58.0 Put 45.10 47.00 36.59 -9.61 0 8 59.0 Put 46.10 48.05 45.60 -1.60 0 1 60.0 Put 47.05 49.05 46.24 -1.96 0 300 61.0 Put 48.05 50.10 36.45 -12.75 0 0 62.0 Put 49.00 51.40 49.56 -0.64 0 1 63.0 Put 49.95 52.45 40.30 -10.90 0 4 64.0 Put 50.95 53.45 0.00 0.00 0 0 65.0 Put 51.90 54.50 52.70 -0.50 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 823 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.55 11.15 10.60 -0.21 0 1 2.0 Call 9.45 10.35 0.00 0.00 0 0 3.0 Call 8.45 9.80 9.42 0.25 0 2 4.0 Call 7.85 8.40 8.33 -0.07 0 3 5.0 Call 6.80 8.80 9.45 1.64 0 9 6.0 Call 6.40 7.95 6.80 -0.43 0 4 7.0 Call 5.90 7.75 8.65 1.99 0 13 8.0 Call 5.25 7.20 6.20 -0.06 0 105 9.0 Call 5.45 6.95 5.80 -0.06 0 9 10.0 Call 5.05 6.95 5.45 -0.01 0 250 11.0 Call 3.95 6.60 5.00 -0.07 0 34 12.0 Call 4.60 5.05 4.85 -0.01 0 211 13.0 Call 3.10 5.70 4.70 0.05 0 104 14.0 Call 3.55 5.80 4.52 0.04 0 60 15.0 Call 3.90 5.60 4.00 -0.31 0 139 16.0 Call 2.38 5.40 4.35 0.22 0 10 17.0 Call 2.19 5.25 3.50 -0.46 0 7 18.0 Call 2.01 5.05 3.70 -0.09 0 3 19.0 Call 1.84 4.90 3.35 -0.30 0 1 20.0 Call 2.87 4.75 3.20 -0.31 0 37 21.0 Call 1.55 4.60 0.00 0.00 0 0 22.0 Call 1.83 4.45 0.00 0.00 0 0 23.0 Call 2.75 4.35 2.76 -0.35 0 85 24.0 Call 2.13 4.10 0.00 0.00 0 0 25.0 Call 2.40 3.10 2.70 -0.14 0 716 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.26 0.20 0.03 0 1 2.0 Put 0.20 0.50 0.50 0.13 0 1 3.0 Put 0.16 1.44 0.00 0.00 0 0 4.0 Put 0.79 1.45 0.00 0.00 0 0 5.0 Put 0.76 2.07 0.00 0.00 0 0 6.0 Put 0.67 2.52 0.00 0.00 0 0 7.0 Put 1.20 2.37 0.00 0.00 0 0 8.0 Put 1.89 3.20 2.69 0.24 0 1 9.0 Put 2.12 3.65 2.70 -0.29 0 1 10.0 Put 2.90 4.75 4.12 0.58 0 10 11.0 Put 3.15 4.65 4.10 0.01 0 11 12.0 Put 4.15 5.50 5.12 0.30 0 81 13.0 Put 4.85 6.20 6.13 0.58 0 3 14.0 Put 5.05 7.50 5.95 -0.37 0 1 15.0 Put 5.75 8.25 7.20 0.11 0 8 16.0 Put 6.45 9.00 0.00 0.00 0 0 17.0 Put 7.15 9.80 7.77 -0.87 0 5 18.0 Put 7.90 10.60 0.00 0.00 0 0 19.0 Put 8.65 11.40 0.00 0.00 0 0 20.0 Put 9.45 12.20 10.75 -0.30 0 2 21.0 Put 10.25 13.05 11.73 -0.14 0 13 22.0 Put 11.05 13.90 0.00 0.00 0 0 23.0 Put 11.85 14.75 13.15 -0.37 0 26 24.0 Put 12.90 15.55 14.00 -0.34 0 212 25.0 Put 13.55 16.45 14.90 -0.27 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 18, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.02 12.04 12.05 0.00 0.00 100X4800 0.00 0.00 38,538 Tue Oct 18 2022 5:58:10 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 21 2022 3 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.95 11.15 0.00 0.00 0 0 2.0 Call 9.95 10.10 0.00 0.00 0 0 3.0 Call 8.95 9.15 0.00 0.00 0 0 4.0 Call 7.95 8.10 7.69 -0.11 0 0 5.0 Call 6.95 7.10 0.00 0.00 0 0 6.0 Call 5.95 6.15 0.00 0.00 0 0 6.5 Call 5.45 5.65 0.00 0.00 0 0 7.0 Call 4.95 5.15 5.45 0.65 0 0 7.5 Call 4.45 4.65 0.00 0.00 0 0 8.0 Call 4.00 4.10 4.05 0.24 7 272 8.5 Call 3.45 3.65 3.65 0.34 1 1 9.0 Call 3.00 3.10 2.85 0.04 0 111 9.5 Call 2.46 2.66 2.44 0.12 0 6 10.0 Call 2.02 2.09 2.02 0.18 12 172 10.5 Call 1.52 1.60 1.40 0.03 0 579 11.0 Call 1.06 1.15 1.08 0.15 15 2,223 11.5 Call 0.63 0.67 0.65 0.09 98 5,983 12.0 Call 0.29 0.31 0.30 0.01 889 6,998 12.5 Call 0.11 0.13 0.13 -0.01 2,081 2,641 13.0 Call 0.05 0.06 0.05 -0.03 447 3,177 13.5 Call 0.03 0.04 0.03 -0.02 743 3,085 14.0 Call 0.02 0.03 0.03 0.00 315 4,282 14.5 Call 0.01 0.02 0.02 0.00 9 610 15.0 Call 0.01 0.02 0.02 0.00 33 4,513 15.5 Call 0.00 0.02 0.03 0.02 0 824 16.0 Call 0.00 0.01 0.01 0.00 7 1,720 16.5 Call 0.00 0.01 0.04 0.04 0 134 17.0 Call 0.00 0.01 0.02 0.02 0 640 17.5 Call 0.00 0.02 0.01 0.01 1 4 18.0 Call 0.00 0.01 0.01 0.01 1 531 19.0 Call 0.00 0.01 0.02 0.02 0 158 20.0 Call 0.00 0.02 0.02 0.02 0 733 21.0 Call 0.00 0.03 0.01 0.01 0 77 22.0 Call 0.00 0.01 0.01 0.01 2 140 23.0 Call 0.00 0.02 0.02 0.02 0 7 24.0 Call 0.00 0.03 0.02 0.02 0 7 25.0 Call 0.00 0.03 0.02 0.02 0 12 26.0 Call 0.00 0.01 0.02 0.02 0 29 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.02 0.02 0 14 5.0 Put 0.00 0.01 0.03 0.03 0 349 6.0 Put 0.00 0.01 0.02 0.01 0 745 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.01 0.00 0 594 7.5 Put 0.00 0.02 0.03 0.01 0 1,392 8.0 Put 0.00 0.02 0.01 -0.01 1 3,426 8.5 Put 0.00 0.02 0.01 -0.01 29 1,965 9.0 Put 0.01 0.02 0.01 -0.02 16 5,143 9.5 Put 0.01 0.03 0.03 0.00 18 3,615 10.0 Put 0.02 0.03 0.02 -0.04 323 14,616 10.5 Put 0.03 0.04 0.03 -0.06 335 7,982 11.0 Put 0.05 0.06 0.06 -0.09 2,241 11,896 11.5 Put 0.11 0.12 0.12 -0.16 2,547 5,980 12.0 Put 0.26 0.27 0.27 -0.24 2,010 11,224 12.5 Put 0.59 0.60 0.57 -0.29 369 2,237 13.0 Put 0.96 1.05 1.03 -0.27 105 11,182 13.5 Put 1.45 1.56 1.42 -0.35 1 68 14.0 Put 1.90 2.02 1.99 -0.26 20 946 14.5 Put 2.39 2.55 2.70 -0.04 0 42 15.0 Put 2.95 3.05 2.94 -0.29 4 309 15.5 Put 3.40 3.55 3.69 -0.04 0 114 16.0 Put 3.90 4.05 3.90 -0.32 0 22 16.5 Put 4.40 4.55 4.88 0.16 0 1 17.0 Put 4.90 5.05 4.99 -0.23 1 121 17.5 Put 5.35 5.55 5.70 -0.02 0 20 18.0 Put 5.85 6.05 5.97 -0.25 3 18 19.0 Put 6.85 7.05 7.35 0.13 0 9 20.0 Put 7.85 8.05 7.98 -0.24 1 78 21.0 Put 8.85 9.05 8.97 -0.25 1 7 22.0 Put 9.90 10.05 9.99 -0.23 1 17 23.0 Put 10.90 11.05 10.94 -0.27 1 8 24.0 Put 11.85 12.05 12.25 0.04 0 2 25.0 Put 12.90 13.05 13.25 0.04 0 9 26.0 Put 13.85 14.05 14.22 0.01 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.95 7.15 0.00 0.00 0 0 6.0 Call 5.95 6.15 0.00 0.00 0 0 6.5 Call 5.45 5.65 0.00 0.00 0 0 7.0 Call 4.95 5.15 0.00 0.00 0 0 7.5 Call 4.40 4.70 0.00 0.00 0 0 8.0 Call 3.95 4.15 3.40 -0.42 0 0 8.5 Call 3.45 3.65 3.20 -0.13 0 3 9.0 Call 3.00 3.15 2.94 0.10 0 14 9.5 Call 2.47 2.68 2.65 0.29 2 3 10.0 Call 2.04 2.15 2.11 0.21 21 16 10.5 Call 1.58 1.67 1.14 -0.32 0 19 11.0 Call 1.16 1.21 1.19 0.14 7 321 11.5 Call 0.78 0.82 0.80 0.09 54 454 12.0 Call 0.46 0.50 0.48 0.04 596 1,107 12.5 Call 0.25 0.28 0.27 0.01 355 1,963 13.0 Call 0.14 0.16 0.14 -0.01 185 285 13.5 Call 0.07 0.09 0.09 0.00 3,197 427 14.0 Call 0.05 0.06 0.05 -0.01 198 438 14.5 Call 0.03 0.05 0.04 0.00 2 289 15.0 Call 0.02 0.04 0.03 0.00 2 687 15.5 Call 0.01 0.04 0.02 -0.01 4 26 16.0 Call 0.01 0.03 0.02 0.00 0 780 16.5 Call 0.01 0.03 0.02 0.00 0 22 17.0 Call 0.00 0.03 0.02 0.00 0 15 17.5 Call 0.00 0.03 0.04 0.03 0 96 18.0 Call 0.00 0.02 0.01 0.00 1 11 19.0 Call 0.00 0.02 0.01 0.00 4 56 20.0 Call 0.00 0.02 0.01 0.00 35 111 21.0 Call 0.00 0.02 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.03 0.03 0 1 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.02 0 4 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.04 0.02 0 159 7.5 Put 0.02 0.03 0.02 0.00 250 1,161 8.0 Put 0.01 0.03 0.03 0.00 0 1,028 8.5 Put 0.02 0.04 0.05 0.00 0 477 9.0 Put 0.03 0.04 0.04 -0.02 18 3,917 9.5 Put 0.05 0.06 0.07 -0.01 1 1,086 10.0 Put 0.07 0.08 0.08 -0.04 133 6,188 10.5 Put 0.09 0.11 0.11 -0.08 113 3,872 11.0 Put 0.15 0.17 0.17 -0.11 227 4,379 11.5 Put 0.25 0.29 0.27 -0.17 58 2,896 12.0 Put 0.44 0.47 0.45 -0.22 427 2,497 12.5 Put 0.72 0.76 0.75 -0.23 121 1,199 13.0 Put 1.10 1.15 1.13 -0.25 140 708 13.5 Put 1.50 1.60 1.53 -0.29 0 52 14.0 Put 1.93 2.09 1.98 -0.31 6 210 14.5 Put 2.42 2.59 2.78 0.01 0 57 15.0 Put 2.89 3.10 2.98 -0.28 0 49 15.5 Put 3.40 3.55 3.76 0.00 0 3 16.0 Put 3.90 4.05 4.33 0.08 0 24 16.5 Put 4.40 4.55 4.78 0.04 0 15 17.0 Put 4.85 5.05 5.00 -0.24 0 4 17.5 Put 5.40 5.55 5.83 0.09 0 11 18.0 Put 5.80 6.10 6.25 0.02 0 0 19.0 Put 6.65 7.25 7.24 0.01 0 1 20.0 Put 7.65 8.15 7.74 -0.49 0 5 21.0 Put 8.85 9.05 8.60 -0.62 0 1 22.0 Put 9.85 10.10 0.00 0.00 0 0 23.0 Put 10.85 11.05 11.01 -0.21 0 4 24.0 Put 11.70 12.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.95 7.15 0.00 0.00 0 0 6.0 Call 5.95 6.15 0.00 0.00 0 0 6.5 Call 5.45 5.65 0.00 0.00 0 0 7.0 Call 4.95 5.15 0.00 0.00 0 0 7.5 Call 4.45 4.65 0.00 0.00 0 0 8.0 Call 3.95 4.15 4.40 0.57 0 5 8.5 Call 3.45 3.70 0.00 0.00 0 0 9.0 Call 3.00 3.20 0.00 0.00 0 0 9.5 Call 2.52 2.71 2.59 0.19 2 0 10.0 Call 2.10 2.18 1.87 -0.09 0 2 10.5 Call 1.66 1.74 1.23 -0.31 0 11 11.0 Call 1.25 1.33 1.19 0.03 0 52 11.5 Call 0.89 0.95 0.96 0.12 20 255 12.0 Call 0.60 0.64 0.62 0.04 192 1,415 12.5 Call 0.38 0.42 0.39 0.00 92 314 13.0 Call 0.23 0.26 0.25 -0.01 55 1,156 13.5 Call 0.15 0.17 0.15 -0.02 114 2,414 14.0 Call 0.09 0.11 0.10 -0.01 24 191 14.5 Call 0.06 0.08 0.08 0.00 7 59 15.0 Call 0.03 0.06 0.06 0.00 50 160 15.5 Call 0.03 0.05 0.04 0.00 1 14 16.0 Call 0.02 0.04 0.02 -0.02 24 9 16.5 Call 0.02 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.09 0.06 0 1 17.5 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.04 0.02 0.01 0 1 22.0 Call 0.00 0.04 0.02 0.01 0 14 23.0 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.04 0.10 0.06 0 2 7.5 Put 0.01 0.04 0.06 0.01 0 0 8.0 Put 0.02 0.04 0.03 -0.03 201 687 8.5 Put 0.03 0.06 0.05 -0.02 39 54 9.0 Put 0.05 0.07 0.07 -0.03 61 1,659 9.5 Put 0.07 0.10 0.09 -0.05 27 812 10.0 Put 0.11 0.13 0.12 -0.08 17 3,961 10.5 Put 0.16 0.19 0.19 -0.09 1 1,022 11.0 Put 0.27 0.29 0.27 -0.13 19 2,263 11.5 Put 0.40 0.42 0.41 -0.17 58 3,513 12.0 Put 0.58 0.63 0.61 -0.21 164 2,667 12.5 Put 0.86 0.91 0.90 -0.23 7 1,267 13.0 Put 1.21 1.27 1.23 -0.27 7 72 13.5 Put 1.60 1.67 1.63 -0.28 9 27 14.0 Put 2.01 2.13 2.03 -0.32 6 9 14.5 Put 2.44 2.63 0.00 0.00 0 0 15.0 Put 2.93 3.10 2.99 -0.30 0 13 15.5 Put 3.40 3.60 0.00 0.00 0 0 16.0 Put 3.90 4.10 3.65 -0.62 0 22 16.5 Put 4.35 4.60 4.10 -0.66 0 25 17.0 Put 4.85 5.10 5.10 -0.16 0 8 17.5 Put 5.35 5.60 6.08 0.32 0 6 18.0 Put 5.85 6.10 5.90 -0.35 0 5 19.0 Put 6.70 7.25 0.00 0.00 0 0 20.0 Put 7.75 8.15 7.92 -0.32 0 5 21.0 Put 8.60 9.25 0.00 0.00 0 0 22.0 Put 9.60 10.20 0.00 0.00 0 0 23.0 Put 10.85 11.10 0.00 0.00 0 0 24.0 Put 11.85 12.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.95 7.20 0.00 0.00 0 0 6.5 Call 5.45 5.65 0.00 0.00 0 0 7.0 Call 4.95 5.20 0.00 0.00 0 0 7.5 Call 4.40 4.70 0.00 0.00 0 0 8.0 Call 3.95 4.20 0.00 0.00 0 0 8.5 Call 3.50 3.75 0.00 0.00 0 0 9.0 Call 3.00 3.25 0.00 0.00 0 0 9.5 Call 2.57 2.76 0.00 0.00 0 0 10.0 Call 2.15 2.23 0.00 0.00 0 0 10.5 Call 1.73 1.80 1.34 -0.29 0 2 11.0 Call 1.34 1.41 1.30 0.03 0 11 11.5 Call 1.00 1.06 1.05 0.09 13 93 12.0 Call 0.72 0.77 0.76 0.06 9 108 12.5 Call 0.50 0.54 0.52 0.01 23 51 13.0 Call 0.33 0.37 0.34 -0.02 75 118 13.5 Call 0.22 0.25 0.23 -0.02 14 93 14.0 Call 0.14 0.17 0.17 -0.01 24 146 14.5 Call 0.09 0.12 0.12 0.00 11 52 15.0 Call 0.06 0.09 0.07 -0.03 4 18 15.5 Call 0.04 0.07 0.07 0.00 5 2 16.0 Call 0.03 0.06 0.09 0.03 0 52 16.5 Call 0.02 0.05 0.15 0.10 0 1 17.0 Call 0.02 0.04 0.06 0.02 0 7 17.5 Call 0.01 0.04 0.00 0.00 0 0 18.0 Call 0.01 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.05 0.00 0.00 0 0 22.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.5 Put 0.01 0.06 0.00 0.00 0 0 7.0 Put 0.01 0.07 0.07 0.02 0 63 7.5 Put 0.02 0.08 0.08 0.01 0 3 8.0 Put 0.04 0.08 0.16 0.08 0 102 8.5 Put 0.06 0.08 0.15 0.05 0 33 9.0 Put 0.08 0.11 0.13 -0.01 5 9 9.5 Put 0.11 0.14 0.14 -0.05 7 49 10.0 Put 0.17 0.20 0.18 -0.09 91 284 10.5 Put 0.24 0.28 0.25 -0.12 7 310 11.0 Put 0.34 0.39 0.36 -0.16 100 885 11.5 Put 0.52 0.54 0.51 -0.19 8 177 12.0 Put 0.70 0.75 0.77 -0.17 14 210 12.5 Put 0.98 1.03 1.01 -0.24 1 540 13.0 Put 1.31 1.37 1.33 -0.27 52 50 13.5 Put 1.69 1.76 2.19 0.20 0 8 14.0 Put 2.07 2.21 2.52 0.10 0 7 14.5 Put 2.52 2.64 2.76 -0.10 0 5 15.0 Put 2.95 3.15 0.00 0.00 0 0 15.5 Put 3.40 3.65 0.00 0.00 0 0 16.0 Put 3.90 4.15 4.20 -0.09 0 2 16.5 Put 4.40 4.60 0.00 0.00 0 0 17.0 Put 4.90 5.10 0.00 0.00 0 0 17.5 Put 5.35 5.60 0.00 0.00 0 0 18.0 Put 5.85 6.15 0.00 0.00 0 0 19.0 Put 6.80 7.10 0.00 0.00 0 0 20.0 Put 7.80 8.15 0.00 0.00 0 0 21.0 Put 8.60 9.40 0.00 0.00 0 0 22.0 Put 9.80 10.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 31 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.95 11.15 0.00 0.00 0 0 2.0 Call 9.95 10.15 0.00 0.00 0 0 3.0 Call 8.95 9.15 9.30 0.50 0 0 4.0 Call 7.95 8.15 7.73 -0.07 0 2 5.0 Call 6.95 7.15 0.00 0.00 0 0 6.0 Call 5.95 6.15 5.75 -0.06 0 0 7.0 Call 4.95 5.15 4.66 -0.17 0 1 8.0 Call 4.00 4.25 4.10 0.22 7 12 9.0 Call 3.05 3.25 3.12 0.17 1 29 10.0 Call 2.20 2.27 2.24 0.13 2 141 11.0 Call 1.43 1.48 1.44 0.08 32 590 12.0 Call 0.82 0.86 0.85 0.04 3,084 5,541 13.0 Call 0.43 0.45 0.45 0.00 255 4,713 14.0 Call 0.20 0.23 0.23 -0.03 144 1,780 15.0 Call 0.10 0.13 0.12 -0.03 170 1,877 16.0 Call 0.06 0.08 0.07 -0.01 58 1,946 17.0 Call 0.04 0.05 0.04 -0.01 88 1,752 18.0 Call 0.02 0.04 0.03 -0.01 9 788 19.0 Call 0.02 0.03 0.02 -0.01 1 83 20.0 Call 0.01 0.02 0.03 0.01 0 1,026 21.0 Call 0.00 0.03 0.03 0.01 0 10 22.0 Call 0.00 0.03 0.04 0.03 0 12 23.0 Call 0.00 0.03 0.03 0.02 0 43 24.0 Call 0.00 0.03 0.03 0.02 0 1 25.0 Call 0.00 0.02 0.02 0.01 0 6 26.0 Call 0.00 0.03 0.02 0.01 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.03 0.03 0 7 4.0 Put 0.00 0.03 0.04 0.04 0 144 5.0 Put 0.01 0.03 0.02 0.01 3 82 6.0 Put 0.03 0.04 0.05 0.01 0 312 7.0 Put 0.05 0.06 0.05 -0.01 297 1,475 8.0 Put 0.07 0.09 0.08 -0.03 273 3,267 9.0 Put 0.12 0.14 0.12 -0.07 31 5,344 10.0 Put 0.24 0.25 0.24 -0.10 451 9,226 11.0 Put 0.44 0.46 0.44 -0.17 1,959 3,936 12.0 Put 0.82 0.85 0.84 -0.21 778 3,957 13.0 Put 1.41 1.46 1.44 -0.25 412 1,756 14.0 Put 2.19 2.24 2.23 -0.26 31 1,729 15.0 Put 3.05 3.15 3.08 -0.30 13 1,607 16.0 Put 3.95 4.15 4.47 0.16 0 38 17.0 Put 4.90 5.10 5.03 -0.25 1 48 18.0 Put 5.90 6.10 6.02 -0.24 2 26 19.0 Put 6.90 7.05 6.98 -0.27 1 23 20.0 Put 7.90 8.05 8.00 -0.24 2 60 21.0 Put 8.85 9.10 8.71 -0.52 0 6 22.0 Put 9.85 10.05 10.23 0.00 0 6 23.0 Put 10.85 11.05 10.95 -0.27 0 2 24.0 Put 11.85 12.05 12.32 0.10 0 8 25.0 Put 12.85 13.05 13.25 0.04 0 49 26.0 Put 13.85 14.05 14.21 0.00 0 9 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.15 0.00 0.00 0 0 6.5 Call 5.45 5.65 0.00 0.00 0 0 7.0 Call 4.95 5.20 0.00 0.00 0 0 7.5 Call 4.45 4.70 0.00 0.00 0 0 8.0 Call 3.95 4.25 0.00 0.00 0 0 8.5 Call 3.50 3.75 0.00 0.00 0 0 9.0 Call 3.05 3.30 0.00 0.00 0 0 9.5 Call 2.66 2.79 2.77 0.22 0 1 10.0 Call 2.24 2.39 2.30 0.15 30 28 10.5 Call 1.85 1.93 1.96 0.18 0 52 11.0 Call 1.49 1.57 1.57 0.14 0 500 11.5 Call 1.16 1.24 1.39 0.24 0 504 12.0 Call 0.90 0.96 0.93 0.03 434 175 12.5 Call 0.67 0.73 0.71 0.02 11 309 13.0 Call 0.49 0.53 0.53 0.00 5 10 13.5 Call 0.35 0.40 0.37 -0.03 7 33 14.0 Call 0.26 0.30 0.26 -0.03 1 6 14.5 Call 0.17 0.21 0.24 0.01 0 82 15.0 Call 0.12 0.17 0.17 0.00 0 25 15.5 Call 0.09 0.12 0.00 0.00 0 0 16.0 Call 0.07 0.10 0.11 0.01 0 158 16.5 Call 0.05 0.08 0.07 -0.01 0 1 17.0 Call 0.04 0.07 0.00 0.00 0 0 17.5 Call 0.03 0.06 0.00 0.00 0 0 18.0 Call 0.02 0.06 0.07 0.01 0 4 19.0 Call 0.00 0.08 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.5 Put 0.02 0.09 0.00 0.00 0 0 7.0 Put 0.03 0.11 0.10 0.02 0 1 7.5 Put 0.05 0.11 0.10 0.01 0 5 8.0 Put 0.07 0.11 0.10 -0.03 200 101 8.5 Put 0.11 0.14 0.25 0.08 0 1 9.0 Put 0.14 0.18 0.15 -0.08 2 5 9.5 Put 0.20 0.24 0.23 -0.07 2 8 10.0 Put 0.27 0.31 0.28 -0.12 6 6 10.5 Put 0.39 0.42 0.42 -0.12 1 5 11.0 Put 0.50 0.55 0.53 -0.16 77 3 11.5 Put 0.68 0.74 0.90 0.00 0 5 12.0 Put 0.89 0.96 1.34 0.19 0 17 12.5 Put 1.16 1.23 1.82 0.38 0 14 13.0 Put 1.48 1.55 1.50 -0.28 126 7 13.5 Put 1.83 1.91 2.26 0.12 0 1 14.0 Put 2.23 2.31 0.00 0.00 0 0 14.5 Put 2.61 2.76 0.00 0.00 0 0 15.0 Put 3.05 3.20 3.41 0.00 0 1 15.5 Put 3.45 3.65 0.00 0.00 0 0 16.0 Put 3.90 4.25 0.00 0.00 0 0 16.5 Put 4.40 4.65 0.00 0.00 0 0 17.0 Put 4.90 5.15 0.00 0.00 0 0 17.5 Put 5.35 5.65 0.00 0.00 0 0 18.0 Put 5.85 6.15 0.00 0.00 0 0 19.0 Put 6.85 7.15 0.00 0.00 0 0 20.0 Put 7.80 8.10 8.26 0.00 0 5 21.0 Put 8.80 9.10 0.00 0.00 0 0 22.0 Put 9.60 10.45 10.23 -0.01 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.95 7.20 0.00 0.00 0 0 6.5 Call 5.40 5.75 0.00 0.00 0 0 7.0 Call 4.95 5.20 0.00 0.00 0 0 7.5 Call 4.50 4.75 0.00 0.00 0 0 8.0 Call 4.00 4.25 0.00 0.00 0 0 8.5 Call 3.55 3.80 3.61 0.16 0 3 9.0 Call 3.10 3.30 0.00 0.00 0 0 9.5 Call 2.71 2.87 0.00 0.00 0 0 10.0 Call 2.30 2.42 0.00 0.00 0 0 10.5 Call 1.90 2.01 0.00 0.00 0 0 11.0 Call 1.56 1.65 0.00 0.00 0 0 11.5 Call 1.26 1.33 1.05 -0.19 0 5 12.0 Call 0.99 1.05 1.03 0.04 35 14 12.5 Call 0.76 0.82 0.78 0.00 1 40 13.0 Call 0.57 0.64 0.66 0.05 125 0 13.5 Call 0.42 0.49 0.45 -0.02 1 0 14.0 Call 0.32 0.37 0.00 0.00 0 0 14.5 Call 0.24 0.27 0.30 0.02 0 1 15.0 Call 0.17 0.22 0.21 -0.01 2 101 15.5 Call 0.12 0.17 0.21 0.04 0 3 16.0 Call 0.10 0.13 0.13 0.00 0 1 16.5 Call 0.07 0.12 0.00 0.00 0 0 17.0 Call 0.05 0.09 0.00 0.00 0 0 18.0 Call 0.03 0.20 0.00 0.00 0 0 19.0 Call 0.02 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.15 0.00 0.00 0 0 21.0 Call 0.00 0.20 0.00 0.00 0 0 22.0 Call 0.00 0.19 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.20 0.00 0.00 0 0 6.5 Put 0.04 0.24 0.00 0.00 0 0 7.0 Put 0.05 0.26 0.00 0.00 0 0 7.5 Put 0.07 0.28 0.00 0.00 0 0 8.0 Put 0.10 0.15 0.00 0.00 0 0 8.5 Put 0.14 0.18 0.00 0.00 0 0 9.0 Put 0.18 0.23 0.20 -0.08 50 4 9.5 Put 0.25 0.30 0.29 -0.07 1 0 10.0 Put 0.33 0.39 0.00 0.00 0 0 10.5 Put 0.44 0.50 0.00 0.00 0 0 11.0 Put 0.58 0.66 0.00 0.00 0 0 11.5 Put 0.77 0.83 0.00 0.00 0 0 12.0 Put 0.98 1.06 1.01 -0.24 32 10 12.5 Put 1.26 1.33 0.00 0.00 0 0 13.0 Put 1.55 1.64 0.00 0.00 0 0 13.5 Put 1.91 1.99 1.94 -0.29 3 10 14.0 Put 2.30 2.38 0.00 0.00 0 0 14.5 Put 2.72 2.82 2.93 -0.10 0 2 15.0 Put 3.05 3.25 0.00 0.00 0 0 15.5 Put 3.55 3.70 0.00 0.00 0 0 16.0 Put 4.00 4.15 0.00 0.00 0 0 16.5 Put 4.45 4.70 0.00 0.00 0 0 17.0 Put 4.90 5.20 0.00 0.00 0 0 18.0 Put 5.85 6.15 0.00 0.00 0 0 19.0 Put 6.90 7.15 0.00 0.00 0 0 20.0 Put 7.85 8.15 0.00 0.00 0 0 21.0 Put 8.85 9.15 0.00 0.00 0 0 22.0 Put 9.85 10.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 59 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.95 11.15 18.50 7.70 0 0 2.0 Call 9.95 10.15 0.00 0.00 0 0 3.0 Call 8.95 9.20 0.00 0.00 0 0 4.0 Call 7.95 8.15 0.00 0.00 0 0 5.0 Call 6.95 7.15 6.71 -0.10 0 22 6.0 Call 6.00 6.20 5.82 -0.02 0 17 7.0 Call 5.00 5.25 4.90 0.01 0 18 8.0 Call 4.10 4.35 3.98 0.01 0 12 9.0 Call 3.20 3.40 3.05 -0.07 0 125 10.0 Call 2.43 2.50 2.58 0.23 4 177 11.0 Call 1.74 1.81 1.77 0.07 18 2,025 12.0 Call 1.17 1.21 1.21 0.04 1,027 17,773 13.0 Call 0.74 0.80 0.78 0.00 181 1,719 14.0 Call 0.47 0.51 0.49 -0.02 181 1,391 15.0 Call 0.29 0.32 0.32 -0.02 1,111 29,163 16.0 Call 0.17 0.21 0.19 -0.03 33 2,575 17.0 Call 0.11 0.14 0.12 -0.03 8 2,201 18.0 Call 0.07 0.10 0.10 -0.01 251 3,621 19.0 Call 0.05 0.08 0.07 -0.01 0 2,341 20.0 Call 0.04 0.06 0.05 -0.01 38 3,398 21.0 Call 0.03 0.05 0.12 0.07 0 846 22.0 Call 0.02 0.04 0.06 0.02 0 634 23.0 Call 0.02 0.04 0.03 -0.01 28 487 24.0 Call 0.00 0.04 0.06 0.03 0 384 25.0 Call 0.00 0.04 0.03 0.00 0 877 26.0 Call 0.01 0.04 0.05 0.03 0 174 27.0 Call 0.01 0.03 0.06 0.04 0 453 28.0 Call 0.01 0.03 0.03 0.01 0 548 29.0 Call 0.00 0.04 0.05 0.04 0 323 30.0 Call 0.00 0.03 0.05 0.04 0 1,725 31.0 Call 0.00 0.03 0.02 0.01 0 608 32.0 Call 0.00 0.03 0.05 0.04 0 94 33.0 Call 0.00 0.03 0.10 0.10 0 375 34.0 Call 0.00 0.03 0.11 0.11 0 239 35.0 Call 0.00 0.03 0.02 0.02 13 860 36.0 Call 0.00 0.03 0.02 0.02 15 224 37.0 Call 0.00 0.03 0.02 0.02 1 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 40 2.0 Put 0.00 0.01 0.01 0.00 0 585 3.0 Put 0.00 0.03 0.05 0.03 0 135 4.0 Put 0.00 0.04 0.05 0.01 0 703 5.0 Put 0.03 0.05 0.05 0.00 11 3,278 6.0 Put 0.05 0.07 0.07 -0.02 1 3,853 7.0 Put 0.09 0.12 0.16 0.01 0 5,572 8.0 Put 0.17 0.19 0.24 0.00 0 2,376 9.0 Put 0.30 0.32 0.31 -0.08 191 3,660 10.0 Put 0.47 0.51 0.48 -0.14 2,031 45,787 11.0 Put 0.76 0.81 0.77 -0.19 540 4,311 12.0 Put 1.17 1.24 1.21 -0.23 108 3,215 13.0 Put 1.75 1.81 1.80 -0.24 19 8,654 14.0 Put 2.46 2.52 2.55 -0.21 25 3,153 15.0 Put 3.25 3.35 3.53 -0.06 0 1,917 16.0 Put 4.10 4.25 4.40 -0.06 0 1,164 17.0 Put 5.05 5.20 5.15 -0.23 1 641 18.0 Put 5.95 6.20 6.45 0.11 0 1,054 19.0 Put 6.95 7.15 6.73 -0.58 0 453 20.0 Put 7.90 8.15 8.39 0.11 0 964 21.0 Put 8.90 9.15 8.75 -0.51 0 345 22.0 Put 9.90 10.10 10.37 0.11 0 674 23.0 Put 10.90 11.10 10.96 -0.29 1 227 24.0 Put 11.85 12.15 12.26 0.02 0 451 25.0 Put 12.90 13.10 12.75 -0.48 0 272 26.0 Put 13.90 14.10 11.56 -2.67 0 87 27.0 Put 14.90 15.10 15.27 0.05 0 85 28.0 Put 15.90 16.10 15.20 -1.02 0 71 29.0 Put 16.85 17.15 16.97 -0.24 0 135 30.0 Put 17.90 18.10 18.18 -0.03 0 23 31.0 Put 18.85 19.15 17.23 -1.97 0 108 32.0 Put 19.90 20.15 19.84 -0.36 0 85 33.0 Put 20.85 21.10 21.13 -0.07 0 18 34.0 Put 21.90 22.10 22.00 -0.20 0 48 35.0 Put 22.60 23.10 23.10 -0.10 0 2 36.0 Put 23.60 24.10 23.66 -0.54 0 3 37.0 Put 24.60 25.40 24.40 -0.80 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 73 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.20 6.45 -0.37 0 7 6.0 Call 5.90 6.25 0.00 0.00 0 0 7.0 Call 4.95 5.30 4.80 -0.10 0 1 8.0 Call 4.05 4.40 5.35 1.33 0 11 9.0 Call 3.30 3.50 4.50 1.31 0 62 10.0 Call 2.52 2.63 2.48 0.03 0 37 11.0 Call 1.85 1.93 2.35 0.53 0 129 12.0 Call 1.31 1.37 1.35 0.05 65 535 13.0 Call 0.89 0.95 0.91 -0.01 25 677 14.0 Call 0.58 0.64 0.62 -0.01 43 635 15.0 Call 0.38 0.43 0.47 0.04 12 397 16.0 Call 0.25 0.29 0.26 -0.04 0 324 17.0 Call 0.17 0.21 0.26 0.05 0 870 18.0 Call 0.12 0.16 0.23 0.06 0 141 19.0 Call 0.08 0.12 0.12 0.00 52 645 20.0 Call 0.06 0.09 0.07 -0.02 2 314 21.0 Call 0.05 0.08 0.05 -0.03 10 302 22.0 Call 0.04 0.08 0.07 0.00 0 206 23.0 Call 0.03 0.07 0.21 0.15 0 168 24.0 Call 0.02 0.06 0.06 0.00 0 285 25.0 Call 0.03 0.05 0.04 -0.01 4 341 26.0 Call 0.02 0.06 0.06 0.01 0 217 27.0 Call 0.01 0.05 0.06 0.02 0 323 28.0 Call 0.01 0.05 0.05 0.01 0 170 29.0 Call 0.01 0.04 0.30 0.26 0 211 30.0 Call 0.01 0.03 0.03 0.00 0 406 31.0 Call 0.01 0.04 0.04 0.01 0 219 32.0 Call 0.02 0.03 0.02 -0.01 77 269 33.0 Call 0.01 0.04 0.24 0.21 0 42 34.0 Call 0.01 0.04 0.17 0.14 0 460 35.0 Call 0.01 0.04 0.03 0.00 0 268 36.0 Call 0.01 0.02 0.02 -0.01 10 361 37.0 Call 0.00 0.03 0.04 0.02 13 291 38.0 Call 0.00 0.04 0.02 0.00 10 565 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.09 0.05 -0.03 0 202 6.0 Put 0.06 0.14 0.22 0.10 0 51 7.0 Put 0.12 0.19 0.21 0.04 0 258 8.0 Put 0.21 0.26 0.32 0.03 0 372 9.0 Put 0.36 0.40 0.38 -0.09 2 556 10.0 Put 0.56 0.63 0.59 -0.14 56 28,384 11.0 Put 0.90 0.95 0.91 -0.19 3 752 12.0 Put 1.34 1.40 1.36 -0.22 68 1,008 13.0 Put 1.90 1.96 2.08 -0.11 0 638 14.0 Put 2.59 2.66 2.84 -0.06 0 330 15.0 Put 3.35 3.45 3.68 -0.02 0 1,091 16.0 Put 4.20 4.35 4.20 -0.35 0 1,147 17.0 Put 5.10 5.25 5.80 0.34 0 186 18.0 Put 6.00 6.25 6.12 -0.29 0 534 19.0 Put 6.95 7.20 6.73 -0.62 0 299 20.0 Put 7.90 8.20 6.85 -1.47 0 181 21.0 Put 8.85 9.20 7.75 -1.56 0 520 22.0 Put 9.85 10.15 10.20 -0.09 0 1,062 23.0 Put 10.85 11.10 10.60 -0.68 0 618 24.0 Put 11.85 12.15 11.25 -1.02 0 161 25.0 Put 12.80 13.15 13.00 -0.26 0 695 26.0 Put 13.80 14.15 13.00 -1.25 0 66 27.0 Put 14.85 15.15 15.40 0.15 0 147 28.0 Put 15.80 16.10 16.05 -0.19 0 47 29.0 Put 16.85 17.10 16.07 -1.17 0 172 30.0 Put 17.80 18.15 18.25 0.02 0 104 31.0 Put 18.80 19.15 19.32 0.09 0 5 32.0 Put 19.80 20.10 18.15 -2.07 0 72 33.0 Put 20.80 21.15 12.72 -8.50 0 0 34.0 Put 21.80 22.10 17.50 -4.72 0 193 35.0 Put 22.45 23.45 21.35 -1.86 0 3 36.0 Put 23.45 24.45 17.10 -7.11 0 16 37.0 Put 24.45 25.45 24.50 -0.71 0 10 38.0 Put 25.45 26.45 25.30 -0.91 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 94 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.95 11.10 10.92 0.12 0 1 2.0 Call 9.95 10.10 9.89 0.09 0 0 3.0 Call 8.95 9.10 9.11 0.31 0 1 4.0 Call 7.95 8.10 8.15 0.34 0 0 5.0 Call 6.95 7.15 6.94 0.10 0 37 6.0 Call 6.00 6.20 6.13 0.25 0 1,112 7.0 Call 5.10 5.25 5.00 0.04 0 491 8.0 Call 4.20 4.35 4.87 0.76 0 510 9.0 Call 3.40 3.50 3.40 0.09 0 53 10.0 Call 2.69 2.75 2.61 0.00 0 1,288 11.0 Call 2.04 2.10 2.12 0.11 3 1,250 12.0 Call 1.49 1.57 1.51 0.00 263 1,566 13.0 Call 1.10 1.16 1.12 0.00 75 596 14.0 Call 0.78 0.84 0.94 0.12 12 1,241 15.0 Call 0.56 0.61 0.57 -0.04 56 1,727 16.0 Call 0.40 0.44 0.41 -0.04 3 692 17.0 Call 0.28 0.32 0.30 -0.03 65 1,693 18.0 Call 0.21 0.24 0.22 -0.03 13 1,615 19.0 Call 0.15 0.19 0.21 0.03 13 1,683 20.0 Call 0.12 0.14 0.13 -0.01 249 5,085 21.0 Call 0.09 0.11 0.12 0.00 15 910 22.0 Call 0.07 0.10 0.11 0.01 0 1,915 23.0 Call 0.05 0.09 0.11 0.03 0 998 24.0 Call 0.04 0.09 0.06 -0.01 0 1,130 25.0 Call 0.05 0.06 0.06 0.00 0 3,115 26.0 Call 0.03 0.07 0.07 0.01 0 863 27.0 Call 0.03 0.07 0.05 -0.01 0 399 28.0 Call 0.02 0.06 0.08 0.03 0 802 29.0 Call 0.02 0.04 0.03 -0.02 6 177 30.0 Call 0.02 0.04 0.03 -0.01 3 3,998 31.0 Call 0.02 0.04 0.03 -0.01 4 677 32.0 Call 0.01 0.04 0.02 -0.01 16 326 33.0 Call 0.00 0.03 0.02 -0.01 32 311 34.0 Call 0.01 0.03 0.02 -0.01 1 865 35.0 Call 0.01 0.04 0.02 -0.01 2 1,248 36.0 Call 0.00 0.05 0.02 -0.01 5 357 37.0 Call 0.00 0.04 0.05 0.02 0 328 38.0 Call 0.00 0.05 0.05 0.02 0 370 39.0 Call 0.00 0.05 0.07 0.04 0 239 40.0 Call 0.02 0.04 0.03 0.00 7 2,905 41.0 Call 0.00 0.04 0.03 0.01 0 640 42.0 Call 0.00 0.04 0.02 0.00 2 687 43.0 Call 0.01 0.04 0.02 0.00 6 1,031 44.0 Call 0.00 0.04 0.02 0.00 0 2,480 45.0 Call 0.01 0.02 0.01 -0.01 0 3,901 46.0 Call 0.00 0.04 0.01 -0.01 0 573 47.0 Call 0.00 0.04 0.08 0.06 0 62 48.0 Call 0.00 0.04 0.02 0.00 1 750 49.0 Call 0.00 0.04 0.04 0.02 0 101 50.0 Call 0.00 0.04 0.02 0.01 0 2,262 51.0 Call 0.01 0.02 0.02 0.01 12 393 52.0 Call 0.00 0.04 0.06 0.05 0 328 53.0 Call 0.01 0.03 0.02 0.01 28 233 54.0 Call 0.00 0.03 0.37 0.36 0 164 55.0 Call 0.00 0.04 0.11 0.10 0 555 56.0 Call 0.00 0.03 0.18 0.17 0 293 57.0 Call 0.00 0.03 0.05 0.04 0 204 58.0 Call 0.00 0.03 0.04 0.03 0 415 59.0 Call 0.00 0.03 0.05 0.04 0 244 60.0 Call 0.00 0.03 0.03 0.02 0 3,804 61.0 Call 0.00 0.03 0.04 0.03 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.01 0.03 0.01 0.01 0 7,293 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.00 0 5,188 2.0 Put 0.00 0.05 0.03 0.00 0 745 3.0 Put 0.01 0.06 0.03 -0.01 0 280 4.0 Put 0.02 0.09 0.09 0.01 0 1,797 5.0 Put 0.07 0.09 0.08 -0.04 105 1,545 6.0 Put 0.12 0.14 0.16 0.00 0 3,965 7.0 Put 0.19 0.22 0.21 -0.05 150 7,344 8.0 Put 0.31 0.34 0.31 -0.09 84 2,702 9.0 Put 0.48 0.53 0.53 -0.08 1 4,395 10.0 Put 0.74 0.78 0.76 -0.14 561 9,787 11.0 Put 1.07 1.14 1.10 -0.20 288 3,655 12.0 Put 1.55 1.59 1.58 -0.22 108 2,035 13.0 Put 2.12 2.17 2.18 -0.22 217 2,848 14.0 Put 2.79 2.86 2.86 -0.24 23 3,420 15.0 Put 3.55 3.65 3.85 -0.02 0 1,652 16.0 Put 4.35 4.50 5.28 0.58 0 1,837 17.0 Put 5.20 5.35 5.56 -0.02 0 304 18.0 Put 6.15 6.25 6.90 0.42 0 701 19.0 Put 7.05 7.20 7.03 -0.39 0 714 20.0 Put 8.00 8.20 8.45 0.08 0 2,289 21.0 Put 8.95 9.20 9.40 0.07 0 754 22.0 Put 9.95 10.15 10.39 0.08 0 689 23.0 Put 10.90 11.15 11.37 0.08 0 264 24.0 Put 11.90 12.15 12.00 -0.28 2 1,618 25.0 Put 12.90 13.10 13.33 0.06 0 635 26.0 Put 13.90 14.10 14.35 0.09 0 851 27.0 Put 14.90 15.10 15.30 0.05 0 521 28.0 Put 15.85 16.10 16.00 -0.24 3 750 29.0 Put 16.90 17.10 17.80 0.56 0 39 30.0 Put 17.75 18.10 18.19 -0.04 0 964 31.0 Put 18.85 19.10 18.37 -0.85 0 269 32.0 Put 19.85 20.05 20.00 -0.22 0 105 33.0 Put 20.85 21.10 21.20 -0.02 0 59 34.0 Put 21.85 22.10 22.21 0.00 0 98 35.0 Put 22.60 23.15 22.90 -0.31 0 207 36.0 Put 23.60 24.15 24.92 0.71 0 118 37.0 Put 24.60 25.10 25.00 -0.21 0 43 38.0 Put 25.60 26.40 26.56 0.35 0 1,070 39.0 Put 26.55 27.10 26.59 -0.61 0 20 40.0 Put 27.55 28.10 27.90 -0.30 0 165 41.0 Put 28.55 29.10 28.74 -0.46 0 28 42.0 Put 29.55 30.10 30.24 0.04 0 84 43.0 Put 30.55 31.15 30.05 -1.15 0 11 44.0 Put 31.55 32.45 21.05 -11.15 0 152 45.0 Put 32.45 33.45 33.41 0.21 0 115 46.0 Put 33.45 34.45 34.30 0.10 0 0 47.0 Put 34.45 35.45 35.05 -0.15 0 0 48.0 Put 35.45 36.45 21.50 -14.70 0 0 49.0 Put 36.45 37.45 25.85 -11.35 0 1 50.0 Put 37.45 38.45 38.05 -0.15 0 4 51.0 Put 38.45 39.45 28.85 -10.35 0 10 52.0 Put 39.45 40.45 26.50 -13.70 0 0 53.0 Put 40.45 41.45 27.50 -13.70 0 0 54.0 Put 41.45 42.45 28.35 -13.85 0 0 55.0 Put 42.45 43.45 29.30 -13.90 0 0 56.0 Put 43.45 44.45 37.00 -7.20 0 0 57.0 Put 44.45 45.45 32.40 -12.80 0 0 58.0 Put 45.45 46.45 0.00 0.00 0 0 59.0 Put 46.45 47.45 34.20 -13.00 0 0 60.0 Put 47.45 48.45 44.90 -3.30 0 4 61.0 Put 48.45 49.45 46.05 -3.15 0 0 62.0 Put 49.45 50.45 46.95 -3.25 0 0 63.0 Put 50.45 51.45 37.10 -14.10 0 0 64.0 Put 51.45 52.45 38.00 -14.20 0 0 65.0 Put 52.45 53.45 52.56 -0.64 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 150 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.95 11.15 0.00 0.00 0 0 2.0 Call 9.95 10.15 0.00 0.00 0 0 3.0 Call 8.95 9.15 11.32 2.51 0 0 4.0 Call 7.95 8.15 8.45 0.62 0 1 5.0 Call 7.00 7.20 0.00 0.00 0 0 6.0 Call 6.10 6.30 0.00 0.00 0 0 7.0 Call 5.25 5.35 5.75 0.63 0 28 8.0 Call 4.40 4.55 4.45 0.12 0 7 9.0 Call 3.70 3.80 3.85 0.23 10 22 10.0 Call 3.05 3.20 2.95 -0.04 0 55 11.0 Call 2.47 2.54 2.48 0.04 0 1,178 12.0 Call 1.98 2.05 2.01 0.04 31 497 13.0 Call 1.57 1.65 1.62 0.03 3 124 14.0 Call 1.25 1.31 1.28 0.00 753 192 15.0 Call 0.99 1.06 1.02 -0.01 16 492 16.0 Call 0.78 0.85 0.80 -0.04 5 393 17.0 Call 0.62 0.68 0.69 0.02 1 359 18.0 Call 0.49 0.56 0.52 -0.03 6 415 19.0 Call 0.39 0.45 0.48 0.02 0 226 20.0 Call 0.32 0.37 0.33 -0.05 0 940 21.0 Call 0.26 0.32 0.30 -0.01 1 269 22.0 Call 0.21 0.27 0.39 0.13 0 105 23.0 Call 0.17 0.22 0.25 0.03 0 56 24.0 Call 0.15 0.19 0.30 0.10 0 37 25.0 Call 0.14 0.17 0.15 -0.02 4 376 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.03 0.00 0 1,001 2.0 Put 0.01 0.07 0.00 0.00 0 0 3.0 Put 0.05 0.10 0.12 0.03 0 337 4.0 Put 0.09 0.15 0.16 0.02 0 3 5.0 Put 0.15 0.18 0.15 -0.05 3 826 6.0 Put 0.24 0.28 0.29 -0.02 3 660 7.0 Put 0.38 0.42 0.39 -0.07 5 1,516 8.0 Put 0.56 0.61 0.64 -0.04 1 1,154 9.0 Put 0.82 0.86 0.83 -0.13 5 1,544 10.0 Put 1.14 1.19 1.30 -0.02 0 1,566 11.0 Put 1.54 1.61 1.70 -0.06 0 242 12.0 Put 2.03 2.11 2.29 0.00 0 629 13.0 Put 2.62 2.69 2.70 -0.20 16 1,908 14.0 Put 3.25 3.35 3.50 -0.07 0 160 15.0 Put 3.95 4.10 4.35 0.04 0 125 16.0 Put 4.75 4.90 5.50 0.40 0 30 17.0 Put 5.55 5.70 5.65 -0.27 0 23 18.0 Put 6.40 6.60 6.57 -0.22 0 483 19.0 Put 7.30 7.45 7.65 -0.04 0 152 20.0 Put 8.20 8.35 8.31 -0.30 0 527 21.0 Put 9.15 9.30 9.02 -0.51 0 459 22.0 Put 10.10 10.25 10.40 -0.07 0 2 23.0 Put 11.05 11.25 11.55 0.13 0 3 24.0 Put 12.00 12.20 12.06 -0.33 0 188 25.0 Put 13.00 13.20 13.50 0.14 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 164 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.90 7.30 7.00 0.11 0 19 6.0 Call 6.05 6.40 6.00 -0.01 0 15 7.0 Call 5.20 5.50 5.50 0.32 0 44 8.0 Call 4.45 4.70 4.91 0.49 0 32 9.0 Call 3.70 3.90 6.31 2.59 0 2 10.0 Call 3.10 3.25 3.28 0.18 0 184 11.0 Call 2.56 2.66 2.67 0.12 0 40 12.0 Call 2.07 2.17 2.17 0.08 0 41 13.0 Call 1.68 1.76 1.72 0.00 0 242 14.0 Call 1.35 1.43 1.41 0.02 0 50 15.0 Call 1.09 1.17 1.09 -0.05 25 270 16.0 Call 0.87 0.95 1.12 0.20 0 354 17.0 Call 0.70 0.77 0.90 0.14 0 557 18.0 Call 0.56 0.63 0.81 0.19 0 136 19.0 Call 0.45 0.53 0.47 -0.05 10 79 20.0 Call 0.37 0.44 0.41 -0.02 3 609 21.0 Call 0.30 0.38 0.56 0.19 0 286 22.0 Call 0.25 0.31 0.32 0.01 550 713 23.0 Call 0.21 0.27 0.29 0.03 0 92 24.0 Call 0.18 0.23 0.22 -0.01 0 141 25.0 Call 0.15 0.21 0.17 -0.03 1,090 3,109 26.0 Call 0.12 0.18 0.67 0.50 0 111 27.0 Call 0.11 0.16 0.16 0.01 0 77 28.0 Call 0.10 0.14 0.11 -0.03 545 1,716 29.0 Call 0.09 0.14 0.13 0.00 1 93 30.0 Call 0.08 0.14 0.16 0.04 0 499 31.0 Call 0.07 0.14 0.08 -0.03 16 37 32.0 Call 0.07 0.12 0.25 0.15 0 67 33.0 Call 0.06 0.12 0.10 0.00 0 61 34.0 Call 0.06 0.12 0.10 0.01 0 7 35.0 Call 0.05 0.12 0.08 -0.01 0 425 36.0 Call 0.05 0.11 0.14 0.06 0 12 37.0 Call 0.05 0.10 0.05 -0.03 0 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.15 0.23 0.23 0.01 0 1,911 6.0 Put 0.23 0.33 0.34 0.00 0 415 7.0 Put 0.40 0.48 0.48 -0.04 0 1,368 8.0 Put 0.61 0.69 0.65 -0.10 5 646 9.0 Put 0.88 0.94 1.06 0.01 0 364 10.0 Put 1.21 1.29 1.41 -0.01 0 181 11.0 Put 1.64 1.72 1.64 -0.22 669 109 12.0 Put 2.13 2.23 2.18 -0.21 1,346 226 13.0 Put 2.71 2.81 2.84 -0.17 0 622 14.0 Put 3.35 3.50 3.60 -0.06 0 64 15.0 Put 4.05 4.20 4.27 -0.14 0 165 16.0 Put 4.85 4.95 5.15 -0.01 0 90 17.0 Put 5.65 5.80 6.10 0.11 0 297 18.0 Put 6.45 6.70 6.75 -0.10 0 72 19.0 Put 7.35 7.55 7.30 -0.43 0 369 20.0 Put 8.30 8.45 8.55 -0.09 0 60 21.0 Put 9.15 9.35 10.00 0.44 0 206 22.0 Put 10.15 10.30 6.85 -3.64 0 3 23.0 Put 11.05 11.30 11.90 0.45 0 407 24.0 Put 12.00 12.30 6.01 -6.39 0 4 25.0 Put 12.95 13.25 12.50 -0.86 0 5 26.0 Put 13.95 14.20 12.05 -2.29 0 6 27.0 Put 14.90 15.25 15.01 -0.30 0 24 28.0 Put 15.90 16.20 16.66 0.37 0 3 29.0 Put 16.90 17.20 0.00 0.00 0 0 30.0 Put 17.85 18.20 18.21 -0.06 0 14 31.0 Put 18.85 19.15 0.00 0.00 0 0 32.0 Put 19.85 20.15 18.25 -2.00 0 10 33.0 Put 20.85 21.15 21.00 -0.24 0 7 34.0 Put 21.85 22.15 22.12 -0.12 0 4 35.0 Put 22.75 23.50 22.04 -1.19 0 76 36.0 Put 23.75 24.50 24.67 0.45 0 74 37.0 Put 24.75 25.50 24.00 -1.22 0 6 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 255 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 4.75 5.10 0.00 0.00 0 0 9.0 Call 4.15 4.40 3.85 -0.29 0 615 10.0 Call 3.55 3.80 4.00 0.42 0 23 11.0 Call 3.05 3.25 3.20 0.10 0 141 12.0 Call 2.66 2.81 2.75 0.08 8 130 13.0 Call 2.27 2.42 2.36 0.05 0 875 14.0 Call 1.95 2.09 2.00 0.00 1 52 15.0 Call 1.68 1.83 1.82 0.09 6 62 16.0 Call 1.45 1.59 1.62 0.12 0 191 17.0 Call 1.25 1.39 1.29 -0.02 0 1,316 18.0 Call 1.08 1.23 1.14 0.00 204 2,507 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 0.96 1.11 1.22 0.09 0 2 9.0 Put 1.32 1.45 1.40 -0.10 10 419 10.0 Put 1.73 1.87 1.98 0.05 0 256 11.0 Put 2.17 2.33 2.50 0.07 0 33 12.0 Put 2.71 2.89 2.81 -0.17 3 32 13.0 Put 3.30 3.45 3.65 0.05 0 83 14.0 Put 3.95 4.10 4.20 -0.07 0 200 15.0 Put 4.65 4.85 4.90 -0.08 0 35 16.0 Put 5.40 5.55 5.50 -0.23 1 12 17.0 Put 6.15 6.35 6.55 0.03 0 1 18.0 Put 6.95 7.20 7.30 -0.04 0 32 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 346 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.50 4.75 5.05 0.51 0 1,612 10.0 Call 3.95 4.20 0.00 0.00 0 0 11.0 Call 3.50 3.75 3.80 0.24 0 25 12.0 Call 3.10 3.35 3.20 0.05 0 8 13.0 Call 2.72 2.97 0.00 0.00 0 0 14.0 Call 2.38 2.65 0.00 0.00 0 0 15.0 Call 2.14 2.37 2.71 0.49 0 1 16.0 Call 1.89 2.12 0.00 0.00 0 0 17.0 Call 1.63 2.02 0.00 0.00 0 0 18.0 Call 1.47 1.81 1.58 -0.08 1 2 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.68 1.85 1.85 -0.06 0 140 10.0 Put 2.16 2.31 2.61 0.23 0 1 11.0 Put 2.64 2.82 2.84 -0.05 0 8 12.0 Put 3.15 3.40 3.56 0.11 0 1 13.0 Put 3.80 4.00 0.00 0.00 0 0 14.0 Put 4.45 4.65 0.00 0.00 0 0 15.0 Put 5.15 5.35 0.00 0.00 0 0 16.0 Put 5.85 6.10 0.00 0.00 0 0 17.0 Put 6.55 7.00 0.00 0.00 0 0 18.0 Put 6.55 7.75 7.70 -0.10 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 458 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.25 12.00 1.20 0 14 2.0 Call 9.90 10.25 10.45 0.64 0 16 3.0 Call 8.95 9.30 8.85 -0.05 0 39 4.0 Call 8.10 8.45 8.28 0.22 0 4 5.0 Call 7.30 7.65 6.86 -0.44 0 92 6.0 Call 6.60 6.95 6.24 -0.37 0 1,479 7.0 Call 5.95 6.15 6.05 0.09 0 950 8.0 Call 5.35 5.75 5.45 0.05 0 637 9.0 Call 4.80 5.25 5.05 0.16 0 345 10.0 Call 4.35 4.75 4.55 0.12 0 802 11.0 Call 3.90 4.30 3.90 -0.08 0 4,629 12.0 Call 3.50 3.95 3.75 0.11 38 5,918 13.0 Call 3.25 3.50 3.45 0.16 1 5,961 14.0 Call 2.94 3.20 3.15 0.09 50 4,406 15.0 Call 2.70 2.99 2.90 0.07 41 6,935 16.0 Call 2.41 3.65 2.54 -0.08 0 496 17.0 Call 2.20 3.45 2.84 0.42 0 268 18.0 Call 1.99 2.40 2.25 0.04 2 365 19.0 Call 1.83 3.05 1.95 -0.06 0 532 20.0 Call 1.70 2.00 1.95 0.15 13 4,752 21.0 Call 1.58 1.91 1.73 0.01 1 289 22.0 Call 1.45 2.57 1.90 0.27 0 269 23.0 Call 1.28 1.91 1.58 0.03 0 322 24.0 Call 1.25 1.61 1.85 0.39 0 417 25.0 Call 1.16 1.45 1.35 -0.03 5 2,894 26.0 Call 1.07 1.72 1.45 0.15 0 678 27.0 Call 1.00 1.76 1.14 -0.08 0 465 28.0 Call 0.93 1.93 1.21 0.07 0 360 29.0 Call 0.88 1.24 1.15 0.09 0 494 30.0 Call 0.82 1.13 0.86 -0.12 3 2,049 31.0 Call 0.44 1.20 1.06 0.12 0 300 32.0 Call 0.65 1.00 0.81 -0.09 0 220 33.0 Call 0.37 0.95 0.98 0.13 0 237 34.0 Call 0.62 0.90 0.90 0.09 0 398 35.0 Call 0.65 0.90 0.75 -0.02 0 2,157 36.0 Call 0.60 0.83 0.71 -0.02 2 212 37.0 Call 0.30 1.23 0.85 0.15 0 97 38.0 Call 0.35 0.87 0.70 0.04 0 704 39.0 Call 0.56 1.75 0.59 -0.03 0 192 40.0 Call 0.47 0.68 0.60 0.01 2 3,655 41.0 Call 0.20 1.69 0.70 0.15 0 51 42.0 Call 0.24 0.78 0.52 0.01 0 368 43.0 Call 0.22 0.75 0.64 0.16 0 514 44.0 Call 0.21 1.45 0.53 0.06 0 124 45.0 Call 0.35 0.59 0.59 0.12 1 1,717 46.0 Call 0.20 1.19 0.62 0.16 0 52 47.0 Call 0.19 1.57 0.63 0.18 0 28 48.0 Call 0.18 1.55 0.57 0.13 0 37 49.0 Call 0.17 1.54 0.61 0.18 0 17 50.0 Call 0.31 0.63 0.31 -0.11 0 1,851 51.0 Call 0.16 1.51 0.52 0.11 0 50 52.0 Call 0.16 1.15 0.48 0.07 0 35 53.0 Call 0.15 1.15 0.49 0.09 0 8 54.0 Call 0.15 1.47 0.48 0.09 0 15 55.0 Call 0.14 1.40 0.47 0.09 0 1,318 56.0 Call 0.13 1.13 0.48 0.11 0 61 57.0 Call 0.13 1.13 0.58 0.22 0 9 58.0 Call 0.12 1.12 0.52 0.17 0 40 59.0 Call 0.13 1.42 0.42 0.07 0 30 60.0 Call 0.20 0.55 0.30 -0.04 0 783 61.0 Call 0.25 1.41 0.50 0.17 0 16 62.0 Call 0.22 1.40 0.25 -0.07 0 223 63.0 Call 0.22 0.58 1.32 1.01 159 563 64.0 Call 0.15 1.17 0.35 0.05 0 74 65.0 Call 0.24 0.39 0.22 -0.08 11 9,710 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.12 0.06 -0.04 1 507 2.0 Put 0.11 0.25 0.18 0.00 0 875 3.0 Put 0.26 0.35 0.38 0.05 0 472 4.0 Put 0.44 0.54 0.54 0.03 0 121 5.0 Put 0.68 0.78 0.75 -0.01 0 391 6.0 Put 0.93 1.05 1.01 -0.05 13 140 7.0 Put 1.27 1.40 1.58 0.18 15 1,002 8.0 Put 1.66 1.81 1.75 -0.06 0 3,664 9.0 Put 2.09 2.23 2.22 -0.05 0 531 10.0 Put 2.58 2.74 2.69 -0.09 35 950 11.0 Put 3.10 3.30 3.30 -0.01 0 354 12.0 Put 3.65 3.90 4.12 0.19 0 437 13.0 Put 4.25 4.50 5.07 0.52 0 154 14.0 Put 4.90 5.15 5.60 0.32 0 332 15.0 Put 5.60 5.85 5.90 -0.12 32 678 16.0 Put 6.40 6.95 6.42 -0.36 5 252 17.0 Put 7.05 7.70 7.50 -0.04 0 115 18.0 Put 7.80 8.60 8.30 -0.01 0 212 19.0 Put 8.60 9.30 8.95 -0.12 0 122 20.0 Put 9.45 10.50 9.87 0.03 10 321 21.0 Put 10.30 11.50 11.00 0.27 0 255 22.0 Put 11.15 12.35 11.80 0.18 0 159 23.0 Put 12.00 13.20 12.95 0.44 0 93 24.0 Put 12.85 14.05 12.80 -0.60 0 117 25.0 Put 13.75 14.95 14.60 0.30 0 1,665 26.0 Put 14.65 15.80 15.36 0.16 0 177 27.0 Put 15.60 16.70 15.90 -0.21 0 341 28.0 Put 16.50 17.60 17.55 0.54 0 138 29.0 Put 17.40 18.50 17.53 -0.39 0 97 30.0 Put 17.20 19.80 18.70 -0.13 0 185 31.0 Put 18.15 20.70 18.89 -0.88 0 7 32.0 Put 19.10 21.65 20.25 -0.47 0 166 33.0 Put 20.10 22.60 21.28 -0.39 0 9 34.0 Put 21.05 23.55 21.61 -1.01 0 11 35.0 Put 22.05 24.50 23.05 -0.52 0 118 36.0 Put 23.05 25.40 25.00 0.47 0 54 37.0 Put 24.00 26.35 23.59 -1.90 0 12 38.0 Put 25.00 27.35 26.31 -0.14 0 56 39.0 Put 26.00 28.30 26.50 -0.92 0 35 40.0 Put 27.00 29.25 28.02 -0.36 0 1,017 41.0 Put 28.00 30.20 29.70 0.35 0 23 42.0 Put 29.00 31.15 28.24 -2.08 0 242 43.0 Put 30.00 32.10 30.00 -1.30 0 38 44.0 Put 31.00 33.10 24.79 -7.50 0 40 45.0 Put 32.00 34.05 33.56 0.28 0 21 46.0 Put 33.00 35.05 32.28 -1.99 0 9 47.0 Put 34.05 36.00 33.06 -2.20 0 90 48.0 Put 35.05 36.95 34.27 -1.98 0 125 49.0 Put 36.05 37.95 33.70 -3.54 0 16 50.0 Put 37.05 38.90 38.35 0.11 0 58 51.0 Put 38.05 39.90 37.14 -2.09 0 5 52.0 Put 39.05 40.90 38.59 -1.63 0 2 53.0 Put 40.05 41.85 0.00 0.00 0 0 54.0 Put 41.00 42.90 40.68 -1.53 0 18 55.0 Put 42.00 43.90 41.32 -1.89 0 1 56.0 Put 42.95 44.95 42.03 -2.18 0 3 57.0 Put 43.95 45.95 43.50 -1.70 0 0 58.0 Put 44.90 47.00 36.59 -9.61 0 8 59.0 Put 45.90 48.00 45.60 -1.60 0 1 60.0 Put 46.85 49.05 46.24 -1.96 0 300 61.0 Put 47.80 50.05 36.45 -12.75 0 0 62.0 Put 48.80 51.15 49.56 -0.64 0 1 63.0 Put 49.70 52.20 40.30 -10.90 0 4 64.0 Put 50.70 53.20 0.00 0.00 0 0 65.0 Put 51.65 54.25 52.70 -0.50 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 822 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 11.30 10.60 -0.21 0 1 2.0 Call 9.90 10.25 0.00 0.00 0 0 3.0 Call 9.05 9.60 9.42 0.25 0 2 4.0 Call 7.85 9.40 8.33 -0.07 0 3 5.0 Call 7.55 8.60 9.45 1.64 0 9 6.0 Call 6.75 7.75 6.80 -0.43 0 4 7.0 Call 6.15 7.15 8.65 1.99 0 13 8.0 Call 5.80 7.05 6.20 -0.06 0 105 9.0 Call 5.65 6.85 5.80 -0.06 0 9 10.0 Call 5.20 5.90 5.90 0.44 2 250 11.0 Call 3.90 6.60 5.00 -0.07 0 34 12.0 Call 4.60 6.30 4.85 -0.01 0 211 13.0 Call 4.25 4.90 4.60 -0.05 1 104 14.0 Call 3.55 5.80 4.52 0.04 0 60 15.0 Call 4.00 4.65 4.00 -0.31 0 139 16.0 Call 2.51 4.25 4.00 -0.13 10 10 17.0 Call 2.30 5.20 3.50 -0.46 0 7 18.0 Call 2.12 5.00 3.70 -0.09 0 3 19.0 Call 1.95 3.90 3.35 -0.30 0 1 20.0 Call 2.15 4.70 3.55 0.04 10 37 21.0 Call 1.64 4.55 0.00 0.00 0 0 22.0 Call 1.83 4.40 0.00 0.00 0 0 23.0 Call 2.72 4.30 3.00 -0.11 1 85 24.0 Call 2.14 3.95 0.00 0.00 0 0 25.0 Call 2.00 2.80 2.44 -0.40 23 716 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.40 0.20 0.03 0 1 2.0 Put 0.24 1.13 0.29 -0.08 1 1 3.0 Put 0.00 0.80 0.00 0.00 0 0 4.0 Put 0.17 1.60 0.00 0.00 0 0 5.0 Put 1.09 1.94 0.00 0.00 0 0 6.0 Put 0.71 2.44 0.00 0.00 0 0 7.0 Put 1.85 2.36 0.00 0.00 0 0 8.0 Put 2.38 3.10 2.69 0.24 0 1 9.0 Put 2.84 3.20 2.70 -0.29 0 1 10.0 Put 3.35 4.25 3.50 -0.04 7 10 11.0 Put 3.55 4.65 4.10 0.01 0 11 12.0 Put 3.85 5.50 5.12 0.30 0 81 13.0 Put 4.35 6.55 6.13 0.58 0 3 14.0 Put 4.95 7.30 5.95 -0.37 0 1 15.0 Put 5.60 8.00 7.20 0.11 0 8 16.0 Put 6.30 8.75 0.00 0.00 0 0 17.0 Put 7.05 9.55 7.77 -0.87 0 5 18.0 Put 7.75 10.30 0.00 0.00 0 0 19.0 Put 8.55 11.10 0.00 0.00 0 0 20.0 Put 9.30 11.75 10.88 -0.17 2 2 21.0 Put 10.10 12.75 11.73 -0.14 0 13 22.0 Put 10.90 13.60 0.00 0.00 0 0 23.0 Put 11.70 14.45 13.15 -0.37 0 26 24.0 Put 12.95 15.10 14.00 -0.34 0 212 25.0 Put 13.40 16.15 14.90 -0.27 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 19, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.83 11.86 11.84 0.00 0.00 6800X8900 0.00 0.00 10,223 Wed Oct 19 2022 6:51:30 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 21 2022 2 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 10.90 11.00 0.16 0 3 2.0 Call 9.75 9.90 0.00 0.00 0 0 3.0 Call 8.75 8.90 0.00 0.00 0 0 4.0 Call 7.75 7.90 7.69 -0.15 0 0 5.0 Call 6.75 6.90 0.00 0.00 0 0 6.0 Call 5.75 5.90 0.00 0.00 0 0 6.5 Call 5.25 5.40 0.00 0.00 0 0 7.0 Call 4.75 4.90 5.45 0.61 0 0 7.5 Call 4.25 4.40 0.00 0.00 0 0 8.0 Call 3.75 3.90 4.05 0.21 0 265 8.5 Call 3.25 3.40 3.65 0.30 0 1 9.0 Call 2.78 2.87 2.85 0.00 0 106 9.5 Call 2.28 2.38 2.44 0.08 0 6 10.0 Call 1.80 1.89 1.91 0.05 0 167 10.5 Call 1.32 1.40 1.40 0.03 0 579 11.0 Call 0.86 0.92 0.86 -0.04 0 2,216 11.5 Call 0.44 0.48 0.45 -0.03 0 5,968 12.0 Call 0.17 0.19 0.17 -0.01 0 10,338 12.5 Call 0.06 0.07 0.07 0.00 0 6,556 13.0 Call 0.02 0.04 0.03 0.00 0 3,586 13.5 Call 0.01 0.03 0.02 0.00 0 3,800 14.0 Call 0.01 0.03 0.02 0.00 0 4,688 14.5 Call 0.00 0.03 0.02 0.00 0 619 15.0 Call 0.00 0.01 0.01 -0.01 0 4,515 15.5 Call 0.00 0.02 0.03 0.02 0 824 16.0 Call 0.00 0.03 0.02 0.01 0 1,717 16.5 Call 0.00 0.02 0.04 0.03 0 134 17.0 Call 0.00 0.02 0.02 0.01 0 640 17.5 Call 0.00 0.03 0.01 0.00 0 3 18.0 Call 0.00 0.03 0.01 0.00 0 530 19.0 Call 0.00 0.02 0.02 0.02 0 158 20.0 Call 0.00 0.02 0.02 0.02 0 733 21.0 Call 0.00 0.03 0.01 0.01 0 77 22.0 Call 0.00 0.01 0.01 0.01 0 138 23.0 Call 0.00 0.03 0.02 0.02 0 7 24.0 Call 0.00 0.03 0.02 0.02 0 7 25.0 Call 0.00 0.03 0.02 0.02 0 12 26.0 Call 0.00 0.01 0.02 0.02 0 29 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.02 0.02 0 14 5.0 Put 0.00 0.03 0.03 0.03 0 349 6.0 Put 0.00 0.01 0.02 0.02 0 745 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.01 0.01 0 594 7.5 Put 0.00 0.02 0.03 0.03 0 1,392 8.0 Put 0.00 0.02 0.01 0.00 0 3,427 8.5 Put 0.00 0.02 0.01 0.00 0 1,981 9.0 Put 0.01 0.02 0.02 0.00 0 5,143 9.5 Put 0.01 0.03 0.02 0.00 0 3,620 10.0 Put 0.02 0.03 0.02 0.00 0 14,638 10.5 Put 0.03 0.04 0.03 0.00 0 7,955 11.0 Put 0.05 0.07 0.07 0.01 0 11,512 11.5 Put 0.13 0.15 0.15 0.01 0 6,897 12.0 Put 0.34 0.37 0.35 0.01 0 12,857 12.5 Put 0.71 0.77 0.74 0.01 0 2,098 13.0 Put 1.18 1.23 1.20 0.01 0 11,142 13.5 Put 1.65 1.75 1.42 -0.26 0 68 14.0 Put 2.11 2.22 2.25 0.07 0 843 14.5 Put 2.60 2.74 2.70 0.02 0 42 15.0 Put 3.10 3.25 3.10 -0.08 0 308 15.5 Put 3.60 3.75 3.69 0.01 0 114 16.0 Put 4.10 4.25 3.97 -0.21 0 21 16.5 Put 4.60 4.75 4.88 0.21 0 1 17.0 Put 5.10 5.25 4.99 -0.18 0 121 17.5 Put 5.60 5.75 5.58 -0.09 0 20 18.0 Put 6.10 6.25 5.97 -0.20 0 15 19.0 Put 7.10 7.25 7.35 0.18 0 7 20.0 Put 8.10 8.25 8.06 -0.10 0 75 21.0 Put 9.10 9.25 9.29 0.13 0 2 22.0 Put 10.10 10.25 9.99 -0.17 0 8 23.0 Put 11.10 11.25 10.94 -0.22 0 7 24.0 Put 12.05 12.25 12.25 0.09 0 1 25.0 Put 13.10 13.25 13.25 0.09 0 0 26.0 Put 14.10 14.25 14.22 0.06 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 6.90 0.00 0.00 0 0 6.0 Call 5.75 5.90 0.00 0.00 0 0 6.5 Call 5.25 5.40 0.00 0.00 0 0 7.0 Call 4.75 4.90 0.00 0.00 0 0 7.5 Call 4.25 4.40 0.00 0.00 0 0 8.0 Call 3.75 3.90 3.40 -0.45 0 0 8.5 Call 3.30 3.40 3.20 -0.16 0 3 9.0 Call 2.80 2.92 2.94 0.08 0 14 9.5 Call 2.31 2.41 2.51 0.13 0 4 10.0 Call 1.84 1.93 1.87 -0.03 0 35 10.5 Call 1.40 1.47 1.55 0.11 0 20 11.0 Call 0.99 1.04 0.98 -0.04 0 341 11.5 Call 0.63 0.67 0.61 -0.04 0 592 12.0 Call 0.36 0.39 0.37 0.00 0 1,488 12.5 Call 0.20 0.22 0.20 -0.01 0 2,165 13.0 Call 0.11 0.13 0.10 -0.02 0 897 13.5 Call 0.06 0.08 0.06 -0.01 0 3,334 14.0 Call 0.04 0.05 0.05 0.00 0 635 14.5 Call 0.03 0.04 0.04 0.00 0 327 15.0 Call 0.02 0.03 0.03 0.00 0 898 15.5 Call 0.02 0.03 0.02 0.00 0 28 16.0 Call 0.00 0.03 0.02 0.01 0 780 16.5 Call 0.00 0.02 0.02 0.02 0 22 17.0 Call 0.00 0.03 0.02 0.02 0 15 17.5 Call 0.00 0.03 0.04 0.04 0 96 18.0 Call 0.00 0.03 0.01 0.01 0 12 19.0 Call 0.00 0.03 0.01 0.01 0 60 20.0 Call 0.00 0.03 0.01 0.01 0 146 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.03 0.03 0 1 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.03 0 4 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.04 0.03 0 159 7.5 Put 0.00 0.03 0.02 0.00 0 1,410 8.0 Put 0.00 0.03 0.03 0.01 0 1,028 8.5 Put 0.02 0.03 0.05 0.03 0 477 9.0 Put 0.03 0.04 0.04 0.00 0 3,916 9.5 Put 0.05 0.06 0.06 0.00 0 1,091 10.0 Put 0.07 0.08 0.07 0.00 0 6,177 10.5 Put 0.10 0.13 0.13 0.01 0 3,847 11.0 Put 0.17 0.21 0.20 0.01 0 4,365 11.5 Put 0.31 0.34 0.33 0.00 0 2,868 12.0 Put 0.53 0.57 0.54 -0.01 0 2,635 12.5 Put 0.87 0.91 0.87 -0.02 0 1,443 13.0 Put 1.26 1.32 1.35 0.06 0 733 13.5 Put 1.71 1.78 1.67 -0.07 0 53 14.0 Put 2.18 2.27 2.16 -0.06 0 204 14.5 Put 2.66 2.82 2.78 0.07 0 57 15.0 Put 3.15 3.30 2.98 -0.22 0 49 15.5 Put 3.65 3.80 3.76 0.07 0 3 16.0 Put 4.10 4.30 4.33 0.15 0 24 16.5 Put 4.60 4.80 4.78 0.10 0 15 17.0 Put 4.70 5.30 5.00 -0.17 0 4 17.5 Put 5.30 5.80 5.83 0.16 0 11 18.0 Put 5.80 6.30 6.25 0.08 0 0 19.0 Put 6.60 7.35 7.24 0.07 0 1 20.0 Put 7.70 8.30 7.74 -0.43 0 5 21.0 Put 9.05 9.30 8.60 -0.57 0 1 22.0 Put 10.00 10.30 0.00 0.00 0 0 23.0 Put 11.00 11.30 11.01 -0.16 0 4 24.0 Put 11.70 12.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 6.95 0.00 0.00 0 0 6.0 Call 5.75 5.95 0.00 0.00 0 0 6.5 Call 5.20 5.45 0.00 0.00 0 0 7.0 Call 4.70 4.95 0.00 0.00 0 0 7.5 Call 4.25 4.45 0.00 0.00 0 0 8.0 Call 3.80 3.90 4.40 0.55 0 5 8.5 Call 3.25 3.45 0.00 0.00 0 0 9.0 Call 2.78 2.98 0.00 0.00 0 0 9.5 Call 2.32 2.49 2.59 0.18 0 2 10.0 Call 1.88 1.99 1.87 -0.08 0 2 10.5 Call 1.49 1.54 1.54 0.02 0 13 11.0 Call 1.09 1.14 1.10 -0.02 0 44 11.5 Call 0.76 0.80 0.78 0.00 0 264 12.0 Call 0.49 0.53 0.48 -0.03 0 1,507 12.5 Call 0.30 0.34 0.32 0.00 0 511 13.0 Call 0.18 0.22 0.19 -0.01 0 1,196 13.5 Call 0.12 0.14 0.13 0.00 0 2,403 14.0 Call 0.07 0.09 0.08 0.00 0 221 14.5 Call 0.05 0.07 0.05 -0.01 0 71 15.0 Call 0.03 0.05 0.04 0.00 0 220 15.5 Call 0.03 0.04 0.04 0.00 0 15 16.0 Call 0.02 0.04 0.02 -0.01 0 29 16.5 Call 0.02 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.09 0.07 0 1 17.5 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.07 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.04 0.02 0.02 0 14 23.0 Call 0.00 0.04 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.10 0.08 0 2 7.5 Put 0.01 0.04 0.02 0.00 0 32 8.0 Put 0.02 0.04 0.03 0.00 0 886 8.5 Put 0.03 0.06 0.05 0.00 0 87 9.0 Put 0.05 0.07 0.06 0.00 0 1,720 9.5 Put 0.08 0.10 0.09 0.00 0 859 10.0 Put 0.12 0.14 0.13 0.00 0 4,181 10.5 Put 0.19 0.22 0.21 0.00 0 1,169 11.0 Put 0.29 0.33 0.31 0.00 0 2,336 11.5 Put 0.45 0.49 0.47 0.00 0 3,582 12.0 Put 0.68 0.71 0.72 0.02 0 2,765 12.5 Put 0.99 1.03 1.07 0.06 0 1,264 13.0 Put 1.36 1.42 1.17 -0.22 0 79 13.5 Put 1.77 1.86 1.63 -0.19 0 28 14.0 Put 2.21 2.34 2.03 -0.24 0 15 14.5 Put 2.67 2.85 0.00 0.00 0 0 15.0 Put 3.05 3.35 2.99 -0.23 0 13 15.5 Put 3.60 3.80 0.00 0.00 0 0 16.0 Put 4.10 4.30 3.65 -0.56 0 22 16.5 Put 4.60 4.80 4.10 -0.61 0 25 17.0 Put 5.10 5.30 5.10 -0.10 0 8 17.5 Put 5.60 5.80 6.08 0.38 0 6 18.0 Put 5.70 6.35 5.90 -0.29 0 5 19.0 Put 6.75 7.35 0.00 0.00 0 0 20.0 Put 8.05 8.30 8.10 -0.08 0 7 21.0 Put 9.00 9.30 0.00 0.00 0 0 22.0 Put 9.70 10.30 0.00 0.00 0 0 23.0 Put 10.70 11.45 0.00 0.00 0 0 24.0 Put 11.70 12.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 6.95 0.00 0.00 0 0 6.5 Call 5.25 5.45 0.00 0.00 0 0 7.0 Call 4.70 4.95 0.00 0.00 0 0 7.5 Call 4.20 4.45 0.00 0.00 0 0 8.0 Call 3.75 4.00 0.00 0.00 0 0 8.5 Call 3.30 3.45 0.00 0.00 0 0 9.0 Call 2.80 3.05 0.00 0.00 0 0 9.5 Call 2.37 2.55 0.00 0.00 0 0 10.0 Call 1.94 2.10 0.00 0.00 0 0 10.5 Call 1.57 1.62 1.34 -0.26 0 2 11.0 Call 1.16 1.25 1.30 0.09 0 11 11.5 Call 0.87 0.92 1.05 0.16 0 90 12.0 Call 0.60 0.65 0.61 -0.01 0 448 12.5 Call 0.41 0.45 0.50 0.07 0 98 13.0 Call 0.27 0.31 0.32 0.03 0 151 13.5 Call 0.17 0.21 0.22 0.03 0 145 14.0 Call 0.11 0.15 0.13 0.00 0 170 14.5 Call 0.08 0.11 0.12 0.03 0 62 15.0 Call 0.05 0.09 0.09 0.02 0 21 15.5 Call 0.03 0.07 0.06 0.01 0 13 16.0 Call 0.02 0.06 0.28 0.24 0 52 16.5 Call 0.01 0.05 0.15 0.12 0 1 17.0 Call 0.01 0.05 0.24 0.21 0 1 17.5 Call 0.01 0.04 0.00 0.00 0 0 18.0 Call 0.01 0.04 0.00 0.00 0 0 19.0 Call 0.00 0.04 0.00 0.00 0 0 20.0 Call 0.00 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.5 Put 0.01 0.06 0.00 0.00 0 0 7.0 Put 0.01 0.06 0.07 0.04 0 63 7.5 Put 0.01 0.07 0.08 0.04 0 3 8.0 Put 0.02 0.09 0.16 0.10 0 102 8.5 Put 0.05 0.09 0.15 0.08 0 33 9.0 Put 0.08 0.12 0.13 0.03 0 13 9.5 Put 0.13 0.16 0.14 0.00 0 49 10.0 Put 0.18 0.21 0.19 0.00 0 353 10.5 Put 0.27 0.31 0.24 -0.05 0 327 11.0 Put 0.38 0.43 0.42 0.01 0 1,397 11.5 Put 0.56 0.62 0.58 -0.01 0 185 12.0 Put 0.80 0.84 0.75 -0.07 0 469 12.5 Put 1.10 1.14 1.02 -0.10 0 540 13.0 Put 1.45 1.53 1.53 0.05 0 87 13.5 Put 1.85 1.93 2.19 0.31 0 8 14.0 Put 2.26 2.40 2.52 0.20 0 7 14.5 Put 2.74 2.84 2.76 -0.03 0 5 15.0 Put 3.10 3.35 0.00 0.00 0 0 15.5 Put 3.60 3.90 0.00 0.00 0 0 16.0 Put 4.05 4.35 4.20 -0.03 0 2 16.5 Put 4.55 4.85 0.00 0.00 0 0 17.0 Put 5.05 5.35 0.00 0.00 0 0 17.5 Put 5.55 5.85 0.00 0.00 0 0 18.0 Put 6.05 6.30 0.00 0.00 0 0 19.0 Put 6.80 7.35 0.00 0.00 0 0 20.0 Put 7.70 8.35 0.00 0.00 0 0 21.0 Put 8.90 9.35 0.00 0.00 0 0 22.0 Put 10.00 10.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 30 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.75 10.90 0.00 0.00 0 0 2.0 Call 9.75 9.90 0.00 0.00 0 0 3.0 Call 8.75 8.90 9.30 0.46 0 0 4.0 Call 7.75 7.90 7.73 -0.11 0 2 5.0 Call 6.80 6.90 0.00 0.00 0 0 6.0 Call 5.80 5.90 5.75 -0.10 0 0 7.0 Call 4.75 4.90 4.66 -0.20 0 1 8.0 Call 3.80 3.95 4.10 0.21 0 12 9.0 Call 2.89 2.99 3.12 0.18 0 30 10.0 Call 2.03 2.09 2.01 -0.05 0 292 11.0 Call 1.28 1.32 1.30 0.00 0 574 12.0 Call 0.71 0.75 0.73 0.00 0 7,872 13.0 Call 0.35 0.39 0.37 0.00 0 5,002 14.0 Call 0.18 0.20 0.19 0.00 0 2,067 15.0 Call 0.10 0.11 0.10 0.00 0 2,651 16.0 Call 0.05 0.07 0.07 0.01 0 1,951 17.0 Call 0.04 0.05 0.05 0.00 0 1,832 18.0 Call 0.02 0.04 0.03 0.00 0 739 19.0 Call 0.01 0.03 0.02 0.00 0 82 20.0 Call 0.00 0.03 0.03 0.02 0 1,026 21.0 Call 0.00 0.03 0.03 0.02 0 10 22.0 Call 0.00 0.03 0.04 0.03 0 12 23.0 Call 0.00 0.03 0.03 0.03 0 43 24.0 Call 0.00 0.03 0.03 0.03 0 1 25.0 Call 0.00 0.03 0.02 0.02 0 6 26.0 Call 0.00 0.03 0.02 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.03 0.02 0 7 4.0 Put 0.00 0.03 0.04 0.03 0 144 5.0 Put 0.01 0.03 0.02 0.00 0 82 6.0 Put 0.02 0.04 0.03 0.00 0 311 7.0 Put 0.04 0.05 0.05 0.00 0 1,699 8.0 Put 0.07 0.09 0.07 -0.01 0 3,285 9.0 Put 0.13 0.15 0.14 0.00 0 5,341 10.0 Put 0.25 0.27 0.25 -0.01 0 9,402 11.0 Put 0.49 0.52 0.51 0.00 0 5,890 12.0 Put 0.90 0.95 0.95 0.02 0 5,258 13.0 Put 1.55 1.59 1.61 0.04 0 1,847 14.0 Put 2.33 2.42 2.42 0.03 0 1,726 15.0 Put 3.25 3.35 3.20 -0.10 0 1,601 16.0 Put 4.20 4.30 4.47 0.22 0 38 17.0 Put 5.15 5.35 5.03 -0.20 0 48 18.0 Put 6.15 6.30 6.02 -0.20 0 26 19.0 Put 7.15 7.30 6.98 -0.22 0 23 20.0 Put 8.15 8.30 8.25 0.06 0 60 21.0 Put 9.15 9.25 8.99 -0.20 0 7 22.0 Put 10.10 10.25 10.09 -0.09 0 5 23.0 Put 11.05 11.30 10.95 -0.23 0 2 24.0 Put 12.10 12.25 12.32 0.15 0 8 25.0 Put 13.10 13.30 13.25 0.08 0 49 26.0 Put 14.10 14.25 14.21 0.04 0 9 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 6.95 0.00 0.00 0 0 6.5 Call 5.20 5.45 0.00 0.00 0 0 7.0 Call 4.75 4.95 0.00 0.00 0 0 7.5 Call 4.25 4.50 0.00 0.00 0 0 8.0 Call 3.75 4.05 0.00 0.00 0 0 8.5 Call 3.30 3.55 0.00 0.00 0 0 9.0 Call 2.90 3.10 0.00 0.00 0 0 9.5 Call 2.45 2.60 2.77 0.23 0 1 10.0 Call 2.04 2.22 2.30 0.18 0 58 10.5 Call 1.68 1.76 1.96 0.23 0 52 11.0 Call 1.36 1.41 1.57 0.18 0 500 11.5 Call 1.06 1.10 1.17 0.09 0 504 12.0 Call 0.80 0.84 0.92 0.10 0 438 12.5 Call 0.59 0.63 0.65 0.04 0 309 13.0 Call 0.42 0.47 0.53 0.09 0 10 13.5 Call 0.30 0.35 0.34 0.01 0 68 14.0 Call 0.21 0.26 0.25 0.01 0 15 14.5 Call 0.15 0.19 0.18 0.01 0 85 15.0 Call 0.11 0.14 0.17 0.05 0 25 15.5 Call 0.08 0.11 0.00 0.00 0 0 16.0 Call 0.06 0.09 0.11 0.04 0 158 16.5 Call 0.04 0.08 0.07 0.01 0 1 17.0 Call 0.02 0.10 0.00 0.00 0 0 17.5 Call 0.02 0.09 0.00 0.00 0 0 18.0 Call 0.01 0.08 0.07 0.02 0 4 19.0 Call 0.00 0.07 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.5 Put 0.01 0.09 0.00 0.00 0 0 7.0 Put 0.02 0.10 0.10 0.04 0 1 7.5 Put 0.03 0.12 0.10 0.03 0 5 8.0 Put 0.07 0.12 0.10 0.00 0 201 8.5 Put 0.11 0.14 0.25 0.13 0 1 9.0 Put 0.14 0.20 0.15 -0.02 0 7 9.5 Put 0.22 0.25 0.23 0.00 0 8 10.0 Put 0.30 0.34 0.31 -0.01 0 17 10.5 Put 0.41 0.46 0.43 0.00 0 80 11.0 Put 0.57 0.61 0.58 -0.01 0 86 11.5 Put 0.76 0.80 0.76 -0.02 0 207 12.0 Put 1.00 1.04 1.07 0.05 0 29 12.5 Put 1.28 1.33 1.23 -0.08 0 78 13.0 Put 1.60 1.68 1.50 -0.14 0 120 13.5 Put 1.98 2.07 2.26 0.24 0 1 14.0 Put 2.38 2.48 0.00 0.00 0 0 14.5 Put 2.78 2.94 0.00 0.00 0 0 15.0 Put 3.20 3.40 3.41 0.09 0 1 15.5 Put 3.65 3.90 0.00 0.00 0 0 16.0 Put 4.10 4.40 0.00 0.00 0 0 16.5 Put 4.60 4.85 0.00 0.00 0 0 17.0 Put 5.10 5.35 0.00 0.00 0 0 17.5 Put 5.60 5.80 5.60 -0.14 0 20 18.0 Put 6.10 6.35 0.00 0.00 0 0 19.0 Put 7.05 7.35 0.00 0.00 0 0 20.0 Put 7.75 8.35 8.26 0.05 0 5 21.0 Put 9.05 9.35 0.00 0.00 0 0 22.0 Put 9.90 10.35 10.23 0.03 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 6.95 6.95 0.11 0 1 6.5 Call 5.25 5.50 0.00 0.00 0 0 7.0 Call 4.75 5.00 0.00 0.00 0 0 7.5 Call 4.25 4.50 0.00 0.00 0 0 8.0 Call 3.80 4.05 0.00 0.00 0 0 8.5 Call 3.35 3.60 3.61 0.16 0 3 9.0 Call 2.92 3.10 0.00 0.00 0 0 9.5 Call 2.51 2.67 0.00 0.00 0 0 10.0 Call 2.13 2.23 0.00 0.00 0 0 10.5 Call 1.76 1.85 0.00 0.00 0 0 11.0 Call 1.43 1.50 0.00 0.00 0 0 11.5 Call 1.13 1.20 1.15 -0.02 0 16 12.0 Call 0.89 0.94 0.99 0.08 0 38 12.5 Call 0.68 0.73 0.69 -0.01 0 51 13.0 Call 0.51 0.56 0.55 0.01 0 30 13.5 Call 0.36 0.43 0.45 0.05 0 1 14.0 Call 0.26 0.33 0.32 0.03 0 12 14.5 Call 0.20 0.25 0.25 0.03 0 2 15.0 Call 0.15 0.20 0.21 0.04 0 103 15.5 Call 0.11 0.15 0.21 0.08 0 3 16.0 Call 0.08 0.13 0.13 0.03 0 1 16.5 Call 0.06 0.11 0.00 0.00 0 0 17.0 Call 0.04 0.10 0.00 0.00 0 0 18.0 Call 0.03 0.10 0.00 0.00 0 0 19.0 Call 0.00 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.5 Put 0.01 0.10 0.00 0.00 0 0 7.0 Put 0.02 0.13 0.00 0.00 0 0 7.5 Put 0.07 0.12 0.00 0.00 0 0 8.0 Put 0.10 0.15 0.11 -0.01 0 1 8.5 Put 0.14 0.18 0.00 0.00 0 0 9.0 Put 0.19 0.24 0.20 -0.01 0 54 9.5 Put 0.27 0.32 0.29 0.00 0 1 10.0 Put 0.36 0.42 0.00 0.00 0 0 10.5 Put 0.48 0.55 0.51 0.00 0 390 11.0 Put 0.64 0.71 0.67 0.00 0 257 11.5 Put 0.85 0.92 0.86 -0.03 0 200 12.0 Put 1.09 1.15 1.07 -0.06 0 11 12.5 Put 1.37 1.43 0.00 0.00 0 0 13.0 Put 1.71 1.77 0.00 0.00 0 0 13.5 Put 2.06 2.15 1.94 -0.16 0 13 14.0 Put 2.46 2.56 0.00 0.00 0 0 14.5 Put 2.86 3.05 2.93 0.00 0 2 15.0 Put 3.25 3.50 0.00 0.00 0 0 15.5 Put 3.75 3.90 0.00 0.00 0 0 16.0 Put 4.15 4.40 0.00 0.00 0 0 16.5 Put 4.65 4.90 0.00 0.00 0 0 17.0 Put 5.10 5.40 0.00 0.00 0 0 18.0 Put 6.10 6.40 0.00 0.00 0 0 19.0 Put 7.05 7.35 0.00 0.00 0 0 20.0 Put 8.05 8.35 0.00 0.00 0 0 21.0 Put 8.70 9.35 0.00 0.00 0 0 22.0 Put 9.70 10.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 58 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 10.90 18.50 7.66 0 0 2.0 Call 9.75 9.90 0.00 0.00 0 0 3.0 Call 8.75 8.90 0.00 0.00 0 0 4.0 Call 7.75 7.90 0.00 0.00 0 0 5.0 Call 6.75 6.90 6.71 -0.14 0 22 6.0 Call 5.75 5.90 5.82 -0.05 0 17 7.0 Call 4.80 4.95 4.90 0.01 0 18 8.0 Call 3.90 4.05 3.98 0.01 0 12 9.0 Call 3.00 3.15 3.05 -0.04 0 125 10.0 Call 2.28 2.33 2.29 -0.02 0 163 11.0 Call 1.61 1.65 1.63 0.00 0 2,053 12.0 Call 1.06 1.11 1.10 0.01 0 18,101 13.0 Call 0.67 0.72 0.69 0.00 0 1,852 14.0 Call 0.41 0.46 0.45 0.01 0 1,438 15.0 Call 0.28 0.29 0.29 0.00 0 29,851 16.0 Call 0.16 0.19 0.18 0.00 0 2,957 17.0 Call 0.10 0.13 0.13 0.01 0 2,381 18.0 Call 0.08 0.10 0.08 -0.01 0 3,883 19.0 Call 0.05 0.08 0.07 0.00 0 2,341 20.0 Call 0.04 0.07 0.06 0.01 0 3,427 21.0 Call 0.03 0.06 0.12 0.08 0 846 22.0 Call 0.01 0.05 0.06 0.03 0 634 23.0 Call 0.01 0.05 0.05 0.02 0 477 24.0 Call 0.01 0.04 0.06 0.03 0 384 25.0 Call 0.01 0.04 0.02 0.00 0 877 26.0 Call 0.00 0.04 0.05 0.03 0 174 27.0 Call 0.00 0.03 0.06 0.04 0 453 28.0 Call 0.01 0.03 0.03 0.01 0 546 29.0 Call 0.00 0.04 0.05 0.03 0 323 30.0 Call 0.00 0.04 0.05 0.03 0 1,725 31.0 Call 0.00 0.03 0.02 0.00 0 608 32.0 Call 0.00 0.03 0.05 0.04 0 94 33.0 Call 0.00 0.03 0.10 0.09 0 375 34.0 Call 0.00 0.03 0.11 0.10 0 239 35.0 Call 0.00 0.03 0.02 0.01 0 860 36.0 Call 0.00 0.03 0.02 0.01 0 232 37.0 Call 0.00 0.03 0.02 0.01 0 126 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 40 2.0 Put 0.00 0.01 0.01 0.00 0 585 3.0 Put 0.00 0.03 0.05 0.04 0 135 4.0 Put 0.00 0.04 0.03 0.00 0 702 5.0 Put 0.02 0.07 0.04 -0.01 0 3,278 6.0 Put 0.05 0.10 0.07 0.00 0 3,853 7.0 Put 0.09 0.10 0.11 0.01 0 5,542 8.0 Put 0.17 0.20 0.19 0.00 0 2,382 9.0 Put 0.30 0.32 0.32 0.01 0 4,254 10.0 Put 0.49 0.57 0.55 0.02 0 52,780 11.0 Put 0.82 0.87 0.86 0.01 0 4,646 12.0 Put 1.28 1.32 1.28 -0.02 0 3,143 13.0 Put 1.89 1.93 1.92 0.02 0 8,947 14.0 Put 2.61 2.67 2.71 0.07 0 3,175 15.0 Put 3.40 3.50 3.53 0.05 0 1,919 16.0 Put 4.30 4.40 4.17 -0.20 0 1,165 17.0 Put 5.25 5.40 5.15 -0.15 0 641 18.0 Put 6.20 6.35 5.92 -0.35 0 1,054 19.0 Put 7.20 7.30 6.73 -0.52 0 453 20.0 Put 8.15 8.30 8.27 0.04 0 964 21.0 Put 9.15 9.30 9.08 -0.14 0 345 22.0 Put 10.15 10.30 10.37 0.17 0 674 23.0 Put 11.10 11.30 10.96 -0.24 0 228 24.0 Put 12.10 12.30 12.26 0.07 0 451 25.0 Put 13.10 13.25 13.10 -0.09 0 271 26.0 Put 14.10 14.30 11.56 -2.62 0 87 27.0 Put 15.10 15.25 15.27 0.09 0 85 28.0 Put 16.10 16.30 15.20 -0.98 0 71 29.0 Put 17.10 17.25 16.97 -0.20 0 129 30.0 Put 18.10 18.25 18.18 0.01 0 23 31.0 Put 19.10 19.25 17.23 -1.94 0 108 32.0 Put 20.10 20.25 20.20 0.03 0 72 33.0 Put 21.10 21.25 21.13 -0.04 0 17 34.0 Put 22.10 22.25 22.00 -0.16 0 22 35.0 Put 22.65 23.30 23.10 -0.06 0 0 36.0 Put 23.95 24.30 24.05 -0.11 0 0 37.0 Put 24.60 25.35 24.40 -0.76 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 72 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 7.05 6.45 -0.40 0 7 6.0 Call 5.70 6.05 0.00 0.00 0 0 7.0 Call 4.75 5.10 4.80 -0.12 0 1 8.0 Call 3.90 4.20 5.35 1.34 0 11 9.0 Call 3.10 3.20 4.50 1.34 0 62 10.0 Call 2.37 2.48 2.48 0.07 0 37 11.0 Call 1.72 1.79 2.35 0.59 0 129 12.0 Call 1.21 1.25 1.18 -0.05 0 561 13.0 Call 0.80 0.86 0.88 0.05 0 696 14.0 Call 0.52 0.58 0.58 0.03 0 635 15.0 Call 0.34 0.39 0.38 0.01 0 399 16.0 Call 0.22 0.27 0.25 0.00 0 234 17.0 Call 0.15 0.18 0.26 0.09 0 870 18.0 Call 0.10 0.14 0.23 0.11 0 141 19.0 Call 0.07 0.11 0.12 0.03 0 695 20.0 Call 0.05 0.12 0.07 -0.01 0 316 21.0 Call 0.02 0.10 0.05 -0.02 0 292 22.0 Call 0.02 0.09 0.07 0.01 0 206 23.0 Call 0.02 0.07 0.21 0.17 0 168 24.0 Call 0.01 0.06 0.06 0.02 0 285 25.0 Call 0.01 0.06 0.19 0.16 0 341 26.0 Call 0.01 0.05 0.06 0.03 0 217 27.0 Call 0.00 0.05 0.06 0.03 0 323 28.0 Call 0.00 0.05 0.05 0.02 0 170 29.0 Call 0.00 0.05 0.30 0.27 0 211 30.0 Call 0.01 0.04 0.03 0.00 0 406 31.0 Call 0.01 0.04 0.04 0.01 0 219 32.0 Call 0.01 0.05 0.02 0.00 0 356 33.0 Call 0.00 0.04 0.24 0.22 0 42 34.0 Call 0.00 0.04 0.17 0.15 0 460 35.0 Call 0.00 0.05 0.03 0.01 0 268 36.0 Call 0.00 0.03 0.02 0.00 0 371 37.0 Call 0.00 0.05 0.04 0.02 0 294 38.0 Call 0.00 0.04 0.02 0.00 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.08 0.03 -0.02 0 204 6.0 Put 0.04 0.16 0.22 0.12 0 51 7.0 Put 0.11 0.18 0.15 0.00 0 304 8.0 Put 0.21 0.26 0.32 0.09 0 372 9.0 Put 0.37 0.42 0.38 -0.01 0 554 10.0 Put 0.61 0.67 0.63 -0.01 0 28,372 11.0 Put 0.96 1.02 0.88 -0.11 0 751 12.0 Put 1.43 1.47 1.36 -0.10 0 1,014 13.0 Put 2.02 2.07 1.89 -0.16 0 630 14.0 Put 2.72 2.79 2.84 0.07 0 330 15.0 Put 3.50 3.65 3.68 0.11 0 1,091 16.0 Put 4.40 4.50 4.20 -0.25 0 1,147 17.0 Put 5.30 5.45 5.80 0.44 0 186 18.0 Put 6.20 6.40 6.12 -0.19 0 534 19.0 Put 7.15 7.40 6.73 -0.55 0 299 20.0 Put 8.10 8.35 8.10 -0.16 0 180 21.0 Put 9.10 9.35 7.75 -1.49 0 520 22.0 Put 10.05 10.35 10.20 -0.03 0 1,062 23.0 Put 11.05 11.35 10.60 -0.61 0 618 24.0 Put 12.05 12.35 11.25 -0.95 0 161 25.0 Put 13.05 13.35 13.00 -0.20 0 695 26.0 Put 14.05 14.35 13.00 -1.19 0 66 27.0 Put 15.05 15.35 15.40 0.21 0 147 28.0 Put 16.05 16.35 16.05 -0.14 0 47 29.0 Put 17.05 17.35 16.07 -1.11 0 172 30.0 Put 18.05 18.35 18.25 0.07 0 104 31.0 Put 19.05 19.30 19.32 0.14 0 5 32.0 Put 20.00 20.30 18.15 -2.02 0 72 33.0 Put 21.05 21.35 12.72 -8.45 0 0 34.0 Put 22.00 22.35 17.50 -4.67 0 185 35.0 Put 22.65 23.45 21.35 -1.82 0 1 36.0 Put 23.65 24.45 17.10 -7.07 0 16 37.0 Put 24.65 25.45 24.50 -0.67 0 10 38.0 Put 25.65 26.45 25.30 -0.86 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 93 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.75 10.90 10.92 0.08 0 1 2.0 Call 9.75 9.90 9.89 0.05 0 0 3.0 Call 8.75 8.90 9.11 0.27 0 1 4.0 Call 7.75 7.90 8.15 0.31 0 0 5.0 Call 6.75 6.90 6.94 0.08 0 37 6.0 Call 5.80 5.95 6.13 0.24 0 1,112 7.0 Call 4.90 5.05 5.00 0.05 0 491 8.0 Call 4.00 4.15 4.87 0.78 0 510 9.0 Call 3.20 3.35 3.40 0.12 0 53 10.0 Call 2.53 2.59 2.73 0.16 0 1,288 11.0 Call 1.90 1.97 2.05 0.12 0 1,258 12.0 Call 1.39 1.46 1.45 0.03 0 1,428 13.0 Call 1.00 1.06 1.09 0.06 0 602 14.0 Call 0.70 0.76 0.71 -0.02 0 1,256 15.0 Call 0.51 0.55 0.54 0.01 0 1,834 16.0 Call 0.35 0.40 0.39 0.01 0 695 17.0 Call 0.25 0.29 0.29 0.02 0 1,781 18.0 Call 0.18 0.22 0.22 0.02 0 1,819 19.0 Call 0.14 0.15 0.15 0.00 0 1,670 20.0 Call 0.10 0.14 0.13 0.01 0 5,134 21.0 Call 0.08 0.11 0.09 0.00 0 921 22.0 Call 0.06 0.10 0.11 0.03 0 1,915 23.0 Call 0.05 0.09 0.11 0.04 0 998 24.0 Call 0.04 0.09 0.07 0.01 0 1,135 25.0 Call 0.03 0.08 0.05 -0.01 0 3,115 26.0 Call 0.03 0.07 0.04 -0.01 0 863 27.0 Call 0.02 0.06 0.05 0.01 0 399 28.0 Call 0.01 0.06 0.08 0.04 0 802 29.0 Call 0.02 0.05 0.04 0.01 0 200 30.0 Call 0.02 0.04 0.02 -0.01 0 3,978 31.0 Call 0.01 0.06 0.03 0.00 0 677 32.0 Call 0.01 0.05 0.02 -0.01 0 342 33.0 Call 0.01 0.05 0.02 0.00 0 343 34.0 Call 0.01 0.05 0.02 0.00 0 866 35.0 Call 0.01 0.04 0.02 0.00 0 1,258 36.0 Call 0.01 0.05 0.02 0.00 0 362 37.0 Call 0.01 0.05 0.05 0.04 0 328 38.0 Call 0.01 0.04 0.05 0.04 0 370 39.0 Call 0.00 0.04 0.07 0.06 0 239 40.0 Call 0.01 0.04 0.02 0.01 0 2,911 41.0 Call 0.00 0.04 0.03 0.02 0 640 42.0 Call 0.00 0.04 0.02 0.01 0 687 43.0 Call 0.01 0.04 0.02 0.02 0 1,031 44.0 Call 0.00 0.04 0.02 0.02 0 2,480 45.0 Call 0.01 0.02 0.01 0.01 0 3,901 46.0 Call 0.00 0.04 0.01 0.01 0 573 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.04 0.02 0.02 0 750 49.0 Call 0.00 0.04 0.04 0.04 0 101 50.0 Call 0.00 0.04 0.02 0.02 0 2,262 51.0 Call 0.01 0.04 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.01 0.03 0.02 0.02 0 248 54.0 Call 0.00 0.04 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.04 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.04 0.04 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.03 0.03 0 3,804 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.01 0.03 0.01 0.01 0 7,293 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.00 0 5,188 2.0 Put 0.00 0.05 0.03 0.00 0 745 3.0 Put 0.01 0.06 0.03 -0.01 0 280 4.0 Put 0.02 0.08 0.09 0.04 0 1,797 5.0 Put 0.07 0.09 0.08 0.00 0 1,570 6.0 Put 0.11 0.14 0.16 0.04 0 3,965 7.0 Put 0.18 0.20 0.20 0.01 0 7,336 8.0 Put 0.31 0.36 0.33 0.00 0 2,592 9.0 Put 0.50 0.55 0.53 0.00 0 4,382 10.0 Put 0.78 0.84 0.83 0.02 0 9,528 11.0 Put 1.15 1.20 1.17 0.00 0 3,743 12.0 Put 1.64 1.68 1.65 -0.01 0 2,040 13.0 Put 2.23 2.29 2.21 -0.05 0 2,647 14.0 Put 2.92 3.05 2.85 -0.10 0 3,423 15.0 Put 3.70 3.85 3.66 -0.08 0 1,651 16.0 Put 4.50 4.70 5.28 0.70 0 1,837 17.0 Put 5.40 5.55 5.48 0.01 0 304 18.0 Put 6.30 6.45 6.50 0.11 0 701 19.0 Put 7.30 7.45 7.03 -0.30 0 714 20.0 Put 8.20 8.40 8.00 -0.30 0 2,288 21.0 Put 9.20 9.40 9.28 0.01 0 754 22.0 Put 10.15 10.35 10.39 0.14 0 689 23.0 Put 11.15 11.35 11.37 0.14 0 264 24.0 Put 12.15 12.35 12.00 -0.22 0 1,618 25.0 Put 13.10 13.30 13.00 -0.21 0 635 26.0 Put 14.10 14.30 14.35 0.15 0 851 27.0 Put 15.10 15.30 15.30 0.11 0 521 28.0 Put 16.05 16.35 16.00 -0.19 0 747 29.0 Put 17.10 17.30 17.05 -0.13 0 38 30.0 Put 17.85 18.30 18.19 0.01 0 964 31.0 Put 19.05 19.30 18.37 -0.80 0 269 32.0 Put 19.85 20.30 20.00 -0.17 0 105 33.0 Put 20.75 21.30 21.20 0.03 0 33 34.0 Put 21.70 22.30 22.21 0.04 0 85 35.0 Put 23.05 23.30 23.15 -0.01 0 28 36.0 Put 23.65 24.30 24.92 0.76 0 29 37.0 Put 24.65 25.30 25.00 -0.16 0 43 38.0 Put 25.65 26.30 26.56 0.40 0 241 39.0 Put 26.65 27.30 26.59 -0.57 0 17 40.0 Put 27.65 28.30 27.90 -0.26 0 57 41.0 Put 28.65 29.30 28.74 -0.42 0 19 42.0 Put 29.65 30.30 30.24 0.08 0 18 43.0 Put 30.65 31.45 30.05 -1.11 0 10 44.0 Put 31.65 32.45 21.05 -11.11 0 152 45.0 Put 32.65 33.45 33.41 0.25 0 115 46.0 Put 33.65 34.45 34.30 0.14 0 0 47.0 Put 34.65 35.45 35.05 -0.11 0 0 48.0 Put 35.65 36.45 21.50 -14.66 0 0 49.0 Put 36.65 37.45 25.85 -11.31 0 1 50.0 Put 37.65 38.45 38.05 -0.11 0 4 51.0 Put 38.65 39.45 28.85 -10.31 0 10 52.0 Put 39.65 40.45 26.50 -13.66 0 0 53.0 Put 40.65 41.45 27.50 -13.66 0 0 54.0 Put 41.65 42.45 28.35 -13.81 0 0 55.0 Put 42.65 43.45 29.30 -13.86 0 0 56.0 Put 43.65 44.45 37.00 -7.16 0 0 57.0 Put 44.65 45.45 32.40 -12.76 0 0 58.0 Put 45.65 46.45 0.00 0.00 0 0 59.0 Put 46.65 47.45 34.20 -12.96 0 0 60.0 Put 47.65 48.45 44.90 -3.26 0 4 61.0 Put 48.65 49.45 46.05 -3.11 0 0 62.0 Put 49.65 50.45 46.95 -3.21 0 0 63.0 Put 50.65 51.45 37.10 -14.06 0 0 64.0 Put 51.65 52.45 38.00 -14.16 0 0 65.0 Put 52.65 53.45 52.56 -0.60 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 149 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.75 10.90 0.00 0.00 0 0 2.0 Call 9.75 9.90 0.00 0.00 0 0 3.0 Call 8.75 8.90 11.32 2.48 0 0 4.0 Call 7.75 7.95 8.45 0.60 0 1 5.0 Call 6.80 6.95 0.00 0.00 0 0 6.0 Call 5.90 6.05 0.00 0.00 0 0 7.0 Call 5.05 5.20 5.75 0.62 0 28 8.0 Call 4.20 4.40 4.45 0.13 0 7 9.0 Call 3.50 3.65 3.85 0.26 0 32 10.0 Call 2.89 2.99 2.95 0.01 0 55 11.0 Call 2.32 2.42 2.47 0.09 0 1,191 12.0 Call 1.85 1.95 1.90 0.00 0 523 13.0 Call 1.46 1.56 1.62 0.11 0 127 14.0 Call 1.14 1.24 1.18 -0.01 0 922 15.0 Call 0.90 0.99 0.98 0.04 0 490 16.0 Call 0.72 0.79 0.73 -0.03 0 485 17.0 Call 0.57 0.62 0.60 0.00 0 362 18.0 Call 0.44 0.52 0.52 0.04 0 415 19.0 Call 0.35 0.43 0.38 -0.01 0 227 20.0 Call 0.29 0.35 0.33 0.01 0 940 21.0 Call 0.23 0.30 0.30 0.04 0 269 22.0 Call 0.19 0.24 0.39 0.17 0 105 23.0 Call 0.16 0.21 0.25 0.06 0 56 24.0 Call 0.13 0.19 0.30 0.14 0 37 25.0 Call 0.11 0.17 0.14 0.00 0 376 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.03 0.02 0 1,001 2.0 Put 0.01 0.06 0.00 0.00 0 0 3.0 Put 0.03 0.09 0.12 0.06 0 337 4.0 Put 0.06 0.14 0.16 0.06 0 3 5.0 Put 0.13 0.19 0.17 0.01 0 825 6.0 Put 0.24 0.29 0.29 0.03 0 660 7.0 Put 0.38 0.44 0.39 -0.02 0 1,520 8.0 Put 0.57 0.64 0.64 0.04 0 1,154 9.0 Put 0.84 0.91 0.83 -0.05 0 1,548 10.0 Put 1.19 1.23 1.30 0.09 0 1,566 11.0 Put 1.61 1.69 1.65 0.00 0 243 12.0 Put 2.12 2.20 2.10 -0.06 0 608 13.0 Put 2.71 2.79 2.70 -0.05 0 1,892 14.0 Put 3.35 3.50 3.50 0.08 0 160 15.0 Put 4.10 4.20 4.35 0.18 0 125 16.0 Put 4.90 5.00 5.50 0.54 0 30 17.0 Put 5.70 5.85 5.65 -0.14 0 23 18.0 Put 6.60 6.75 6.57 -0.10 0 483 19.0 Put 7.45 7.65 7.65 0.08 0 152 20.0 Put 8.40 8.55 8.31 -0.18 0 527 21.0 Put 9.35 9.50 9.33 -0.10 0 460 22.0 Put 10.30 10.45 10.40 0.03 0 2 23.0 Put 11.25 11.45 11.55 0.22 0 3 24.0 Put 12.20 12.40 12.06 -0.24 0 188 25.0 Put 13.20 13.40 13.50 0.22 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 163 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 7.10 7.00 0.09 0 19 6.0 Call 5.75 6.25 6.00 -0.01 0 15 7.0 Call 5.00 5.30 5.50 0.34 0 44 8.0 Call 4.20 4.55 4.91 0.52 0 32 9.0 Call 3.55 3.75 6.31 2.64 0 2 10.0 Call 2.97 3.10 3.13 0.09 0 185 11.0 Call 2.42 2.53 2.45 -0.03 0 42 12.0 Call 1.95 2.05 2.13 0.13 0 42 13.0 Call 1.58 1.66 1.65 0.03 0 245 14.0 Call 1.26 1.34 1.32 0.02 0 65 15.0 Call 1.00 1.10 1.06 0.01 0 306 16.0 Call 0.79 0.88 0.88 0.05 0 383 17.0 Call 0.64 0.72 0.90 0.22 0 557 18.0 Call 0.52 0.58 0.81 0.26 0 136 19.0 Call 0.41 0.48 0.47 0.03 0 84 20.0 Call 0.33 0.41 0.41 0.04 0 612 21.0 Call 0.27 0.35 0.56 0.25 0 286 22.0 Call 0.22 0.29 0.32 0.06 0 1,217 23.0 Call 0.18 0.27 0.29 0.07 0 92 24.0 Call 0.16 0.22 0.22 0.03 0 141 25.0 Call 0.13 0.19 0.17 0.01 0 4,051 26.0 Call 0.11 0.17 0.67 0.52 0 111 27.0 Call 0.12 0.15 0.16 0.03 0 77 28.0 Call 0.10 0.13 0.11 -0.01 0 2,214 29.0 Call 0.07 0.16 0.13 0.02 0 94 30.0 Call 0.06 0.15 0.16 0.06 0 499 31.0 Call 0.03 0.14 0.08 -0.01 0 50 32.0 Call 0.04 0.13 0.25 0.17 0 67 33.0 Call 0.03 0.12 0.10 0.02 0 61 34.0 Call 0.02 0.12 0.10 0.03 0 7 35.0 Call 0.02 0.11 0.06 -0.01 0 427 36.0 Call 0.02 0.11 0.14 0.08 0 12 37.0 Call 0.05 0.11 0.05 -0.01 0 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.23 0.23 0.05 0 1,911 6.0 Put 0.25 0.34 0.34 0.05 0 415 7.0 Put 0.42 0.48 0.42 -0.03 0 1,368 8.0 Put 0.64 0.72 0.65 -0.03 0 650 9.0 Put 0.91 1.00 1.06 0.10 0 364 10.0 Put 1.27 1.37 1.41 0.09 0 181 11.0 Put 1.71 1.80 1.64 -0.12 0 718 12.0 Put 2.22 2.31 2.18 -0.08 0 1,097 13.0 Put 2.81 2.92 2.84 -0.03 0 622 14.0 Put 3.45 3.60 3.44 -0.10 0 65 15.0 Put 4.20 4.35 4.27 0.00 0 165 16.0 Put 4.95 5.15 5.15 0.10 0 90 17.0 Put 5.80 5.95 6.10 0.22 0 297 18.0 Put 6.60 6.90 6.75 0.01 0 72 19.0 Put 7.50 7.70 7.30 -0.32 0 369 20.0 Put 8.45 8.60 8.55 0.01 0 60 21.0 Put 9.35 9.55 10.00 0.53 0 206 22.0 Put 10.30 10.55 6.85 -3.56 0 3 23.0 Put 11.25 11.45 11.90 0.53 0 407 24.0 Put 12.20 12.45 6.01 -6.32 0 4 25.0 Put 13.15 13.45 12.50 -0.79 0 5 26.0 Put 14.15 14.45 12.05 -2.22 0 6 27.0 Put 15.10 15.40 15.01 -0.25 0 24 28.0 Put 16.10 16.40 16.66 0.42 0 3 29.0 Put 17.05 17.40 0.00 0.00 0 0 30.0 Put 18.05 18.35 18.21 -0.01 0 14 31.0 Put 19.05 19.35 0.00 0.00 0 0 32.0 Put 20.05 20.40 18.25 -1.95 0 10 33.0 Put 21.05 21.35 21.00 -0.19 0 7 34.0 Put 22.05 22.35 22.12 -0.06 0 4 35.0 Put 22.65 23.45 22.04 -1.14 0 76 36.0 Put 23.65 24.45 24.67 0.50 0 74 37.0 Put 24.65 25.45 24.00 -1.17 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 254 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 4.55 4.85 0.00 0.00 0 0 9.0 Call 4.00 4.15 4.25 0.17 0 615 10.0 Call 3.40 3.60 4.00 0.47 0 23 11.0 Call 2.94 3.10 3.20 0.18 0 141 12.0 Call 2.52 2.71 2.63 0.01 0 132 13.0 Call 2.13 2.30 2.36 0.14 0 875 14.0 Call 1.84 1.99 2.00 0.09 0 53 15.0 Call 1.59 1.74 1.82 0.16 0 68 16.0 Call 1.35 1.51 1.62 0.19 0 191 17.0 Call 1.17 1.31 1.30 0.06 0 1,315 18.0 Call 1.01 1.16 1.07 -0.01 0 2,374 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 0.97 1.13 1.06 0.01 0 3 9.0 Put 1.36 1.47 1.40 -0.01 0 419 10.0 Put 1.77 1.92 1.98 0.14 0 256 11.0 Put 2.26 2.38 2.50 0.18 0 33 12.0 Put 2.80 2.95 2.84 -0.06 0 35 13.0 Put 3.40 3.60 3.65 0.17 0 83 14.0 Put 4.05 4.25 4.20 0.04 0 200 15.0 Put 4.80 4.95 4.90 0.01 0 35 16.0 Put 5.50 5.70 5.50 -0.13 0 13 17.0 Put 6.30 6.50 6.55 0.12 0 1 18.0 Put 7.15 7.35 7.30 0.05 0 32 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 345 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.30 4.60 5.05 0.56 0 1,612 10.0 Call 3.80 4.05 0.00 0.00 0 0 11.0 Call 3.35 3.65 3.49 -0.03 0 27 12.0 Call 2.95 3.25 3.20 0.10 0 8 13.0 Call 2.60 2.93 0.00 0.00 0 0 14.0 Call 2.29 2.57 0.00 0.00 0 0 15.0 Call 2.03 2.30 2.71 0.54 0 1 16.0 Call 1.79 2.04 0.00 0.00 0 0 17.0 Call 1.27 2.86 0.00 0.00 0 0 18.0 Call 0.40 2.06 1.58 0.18 0 2 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.72 1.89 1.85 0.05 0 140 10.0 Put 2.17 2.37 2.61 0.34 0 1 11.0 Put 2.68 2.90 2.84 0.05 0 8 12.0 Put 3.20 3.50 3.56 0.22 0 1 13.0 Put 3.85 4.10 0.00 0.00 0 0 14.0 Put 4.50 4.80 0.00 0.00 0 0 15.0 Put 5.20 5.50 0.00 0.00 0 0 16.0 Put 5.95 6.20 0.00 0.00 0 0 17.0 Put 6.10 7.70 0.00 0.00 0 0 18.0 Put 6.85 7.85 7.70 0.20 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 457 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 11.05 12.00 1.16 0 14 2.0 Call 9.70 10.05 10.45 0.60 0 16 3.0 Call 8.75 9.05 8.85 -0.07 0 39 4.0 Call 7.90 8.20 8.28 0.21 0 4 5.0 Call 7.10 7.45 6.86 -0.43 0 92 6.0 Call 6.40 6.75 6.24 -0.34 0 1,479 7.0 Call 5.75 6.10 6.05 0.11 0 950 8.0 Call 5.15 5.55 5.45 0.09 0 637 9.0 Call 4.65 5.00 5.05 0.21 0 345 10.0 Call 4.20 4.55 4.25 -0.11 0 801 11.0 Call 3.80 4.15 4.05 0.10 0 5,629 12.0 Call 3.40 3.75 3.65 0.08 0 5,897 13.0 Call 3.10 3.40 3.40 0.15 0 5,965 14.0 Call 2.78 3.10 3.15 0.21 0 4,456 15.0 Call 2.50 2.92 2.80 0.05 0 6,974 16.0 Call 2.30 3.35 2.54 -0.02 0 496 17.0 Call 2.08 3.40 2.84 0.46 0 268 18.0 Call 1.87 2.60 2.25 0.06 0 367 19.0 Call 1.76 2.25 2.00 0.00 0 531 20.0 Call 1.59 1.94 1.78 -0.03 0 4,770 21.0 Call 1.43 1.84 1.73 0.04 0 289 22.0 Call 1.38 2.35 1.90 0.30 0 269 23.0 Call 1.26 2.01 1.39 -0.11 0 321 24.0 Call 1.12 1.59 1.41 0.00 0 407 25.0 Call 1.11 1.42 1.35 0.04 0 2,935 26.0 Call 0.96 1.72 1.45 0.20 0 678 27.0 Call 0.90 1.65 1.09 -0.09 0 464 28.0 Call 0.85 1.60 1.21 0.09 0 360 29.0 Call 0.75 1.49 1.05 0.00 0 493 30.0 Call 0.79 1.06 0.94 -0.05 0 2,049 31.0 Call 0.71 1.20 1.06 0.11 0 300 32.0 Call 0.65 1.14 0.81 -0.10 0 220 33.0 Call 0.65 1.33 0.98 0.11 0 237 34.0 Call 0.62 1.10 0.90 0.07 0 398 35.0 Call 0.65 0.95 0.75 -0.04 0 2,157 36.0 Call 0.50 1.23 0.71 -0.05 0 212 37.0 Call 0.50 1.20 0.85 0.13 0 97 38.0 Call 0.45 0.86 0.70 0.02 0 704 39.0 Call 0.56 1.17 0.59 -0.05 0 192 40.0 Call 0.44 0.65 0.60 0.00 0 3,655 41.0 Call 0.15 1.15 0.70 0.11 0 51 42.0 Call 0.40 0.71 0.52 -0.06 0 368 43.0 Call 0.46 0.72 0.64 0.07 0 514 44.0 Call 0.11 1.11 0.53 -0.03 0 124 45.0 Call 0.10 0.58 0.59 0.04 0 1,718 46.0 Call 0.09 1.09 0.62 0.08 0 52 47.0 Call 0.08 1.08 0.63 0.10 0 28 48.0 Call 0.17 1.08 0.57 0.05 0 37 49.0 Call 0.16 1.07 0.61 0.10 0 17 50.0 Call 0.31 0.63 0.31 -0.19 0 1,851 51.0 Call 0.14 1.06 0.52 0.03 0 50 52.0 Call 0.14 1.05 0.48 0.00 0 35 53.0 Call 0.13 1.05 0.49 0.03 0 8 54.0 Call 0.13 1.04 0.48 0.03 0 15 55.0 Call 0.22 1.04 0.47 0.03 0 1,318 56.0 Call 0.12 1.12 0.48 0.05 0 61 57.0 Call 0.11 1.03 0.58 0.16 0 9 58.0 Call 0.11 1.03 0.52 0.11 0 40 59.0 Call 0.10 1.10 0.42 0.02 0 30 60.0 Call 0.10 0.55 0.30 -0.09 0 783 61.0 Call 0.15 1.10 0.50 0.12 0 16 62.0 Call 0.22 1.02 0.25 -0.12 0 223 63.0 Call 0.15 1.00 1.32 0.96 0 718 64.0 Call 0.15 1.09 0.35 0.00 0 74 65.0 Call 0.24 0.36 0.30 -0.04 0 9,702 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.19 0.06 -0.06 0 508 2.0 Put 0.13 0.25 0.18 -0.01 0 875 3.0 Put 0.25 0.37 0.37 0.06 0 473 4.0 Put 0.43 0.54 0.54 0.05 0 121 5.0 Put 0.65 0.78 0.81 0.09 0 391 6.0 Put 0.93 1.08 1.03 0.03 0 140 7.0 Put 1.27 1.43 1.58 0.23 0 1,002 8.0 Put 1.66 1.84 1.71 -0.04 0 3,680 9.0 Put 2.10 2.31 2.22 0.01 0 531 10.0 Put 2.59 2.80 2.69 0.00 0 950 11.0 Put 3.15 3.35 3.27 0.02 0 354 12.0 Put 3.70 4.00 4.12 0.28 0 437 13.0 Put 4.35 4.60 5.07 0.59 0 154 14.0 Put 5.00 5.30 5.60 0.46 0 332 15.0 Put 5.70 6.00 5.71 -0.21 0 649 16.0 Put 6.20 7.35 6.42 -0.28 0 252 17.0 Put 6.95 7.95 7.50 0.02 0 115 18.0 Put 7.70 8.60 8.30 0.04 0 212 19.0 Put 8.50 9.30 8.95 -0.09 0 122 20.0 Put 9.30 10.50 9.87 0.04 0 331 21.0 Put 10.20 10.95 11.00 0.32 0 255 22.0 Put 11.00 12.20 11.61 0.05 0 159 23.0 Put 11.85 13.10 12.95 0.51 0 93 24.0 Put 12.80 13.95 12.80 -0.53 0 117 25.0 Put 13.60 14.80 14.60 0.39 0 1,665 26.0 Put 14.50 15.70 15.36 0.23 0 177 27.0 Put 15.45 16.55 15.90 -0.14 0 341 28.0 Put 16.20 18.00 17.55 0.59 0 138 29.0 Put 16.55 18.90 17.53 -0.35 0 97 30.0 Put 17.50 19.80 18.70 -0.11 0 185 31.0 Put 18.45 20.75 18.89 -0.86 0 7 32.0 Put 19.40 21.65 20.25 -0.45 0 166 33.0 Put 20.35 22.60 21.28 -0.38 0 9 34.0 Put 21.35 23.55 21.61 -1.00 0 11 35.0 Put 22.30 24.50 23.05 -0.51 0 118 36.0 Put 23.30 25.45 25.00 0.48 0 54 37.0 Put 24.30 26.35 23.59 -1.88 0 12 38.0 Put 25.30 27.35 26.31 -0.12 0 56 39.0 Put 26.25 28.30 26.50 -0.89 0 35 40.0 Put 27.25 29.30 28.02 -0.34 0 1,017 41.0 Put 28.25 30.25 29.70 0.36 0 23 42.0 Put 29.25 31.20 28.24 -2.09 0 242 43.0 Put 30.25 32.15 30.00 -1.31 0 38 44.0 Put 31.25 33.10 24.79 -7.51 0 40 45.0 Put 32.30 34.10 33.56 0.28 0 21 46.0 Put 33.30 35.05 32.28 -1.99 0 9 47.0 Put 34.30 36.00 33.06 -2.20 0 90 48.0 Put 35.30 36.95 34.27 -1.98 0 125 49.0 Put 36.25 37.90 33.70 -3.54 0 16 50.0 Put 37.30 38.90 38.35 0.12 0 58 51.0 Put 38.25 39.90 37.14 -2.08 0 0 52.0 Put 39.20 40.85 38.59 -1.62 0 2 53.0 Put 40.20 41.85 0.00 0.00 0 0 54.0 Put 41.15 42.85 40.68 -1.51 0 18 55.0 Put 42.15 43.90 41.32 -1.87 0 1 56.0 Put 43.10 44.90 42.03 -2.15 0 3 57.0 Put 44.10 45.95 43.50 -1.68 0 0 58.0 Put 45.10 46.95 36.59 -9.58 0 8 59.0 Put 46.05 48.00 45.60 -1.57 0 0 60.0 Put 47.05 49.00 46.24 -1.92 0 0 61.0 Put 48.05 50.05 36.45 -12.71 0 0 62.0 Put 48.95 51.40 49.56 -0.60 0 0 63.0 Put 49.95 52.40 40.30 -10.86 0 4 64.0 Put 50.90 53.45 0.00 0.00 0 0 65.0 Put 51.90 54.45 52.70 -0.46 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 821 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.30 11.00 10.60 -0.40 0 1 2.0 Call 9.45 10.35 0.00 0.00 0 0 3.0 Call 8.30 9.85 9.42 0.00 0 2 4.0 Call 7.90 8.90 8.33 -0.32 0 3 5.0 Call 6.60 7.90 9.45 1.55 0 9 6.0 Call 6.25 8.30 6.80 -0.53 0 4 7.0 Call 5.75 7.60 8.65 1.89 0 13 8.0 Call 5.25 7.20 6.35 0.01 0 118 9.0 Call 5.10 7.15 5.80 -0.13 0 9 10.0 Call 4.85 6.75 5.90 0.38 0 252 11.0 Call 3.75 6.45 5.00 -0.11 0 34 12.0 Call 4.70 6.00 5.00 0.30 0 224 13.0 Call 3.95 4.90 4.40 -0.11 0 110 14.0 Call 3.40 5.85 4.52 0.20 0 60 15.0 Call 3.90 5.60 4.00 -0.12 0 139 16.0 Call 3.15 4.20 4.00 0.07 0 20 17.0 Call 2.05 5.20 4.00 0.19 0 9 18.0 Call 2.08 5.05 3.70 0.02 0 3 19.0 Call 1.92 4.90 3.35 -0.21 0 1 20.0 Call 2.94 4.75 3.55 0.11 0 46 21.0 Call 1.63 4.60 0.00 0.00 0 0 22.0 Call 1.83 4.45 0.00 0.00 0 0 23.0 Call 2.12 4.35 3.00 -0.08 0 86 24.0 Call 2.13 4.10 0.00 0.00 0 0 25.0 Call 2.47 3.10 2.50 -0.33 0 740 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.40 0.20 -0.15 0 1 2.0 Put 0.20 1.04 0.29 -0.25 0 1 3.0 Put 0.00 1.03 0.00 0.00 0 0 4.0 Put 0.72 1.40 0.00 0.00 0 0 5.0 Put 1.09 1.57 0.00 0.00 0 0 6.0 Put 0.71 2.41 0.00 0.00 0 0 7.0 Put 1.11 2.42 0.00 0.00 0 0 8.0 Put 1.95 3.05 2.69 0.29 0 1 9.0 Put 2.14 3.60 2.70 -0.23 0 1 10.0 Put 2.80 4.35 3.50 0.04 0 15 11.0 Put 3.15 4.65 4.10 0.11 0 11 12.0 Put 4.00 4.95 5.12 0.60 0 81 13.0 Put 4.40 6.20 6.13 0.87 0 3 14.0 Put 4.95 7.45 5.95 -0.06 0 1 15.0 Put 5.60 8.20 7.20 0.44 0 8 16.0 Put 6.30 8.95 0.00 0.00 0 0 17.0 Put 7.00 9.75 7.77 -0.57 0 5 18.0 Put 7.95 10.55 0.00 0.00 0 0 19.0 Put 8.70 11.35 0.00 0.00 0 0 20.0 Put 9.50 11.75 10.88 0.04 0 2 21.0 Put 10.30 13.00 11.46 -0.21 0 15 22.0 Put 10.90 13.85 0.00 0.00 0 0 23.0 Put 11.90 14.70 13.15 -0.20 0 26 24.0 Put 12.95 15.40 14.00 -0.19 0 212 25.0 Put 13.35 16.45 14.90 -0.14 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 20, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.77 11.78 11.84 0.00 0.00 6800X1100 0.00 0.00 4,646 Thu Oct 20 2022 5:26:09 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 21 2022 1 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.75 10.90 11.00 0.16 0 3 2.0 Call 9.75 9.90 0.00 0.00 0 0 3.0 Call 8.75 8.90 0.00 0.00 0 0 4.0 Call 7.75 7.90 7.69 -0.15 0 0 5.0 Call 6.75 6.90 0.00 0.00 0 0 6.0 Call 5.75 5.90 0.00 0.00 0 0 6.5 Call 5.25 5.40 0.00 0.00 0 0 7.0 Call 4.75 4.90 5.45 0.61 0 0 7.5 Call 4.25 4.40 0.00 0.00 0 0 8.0 Call 3.75 3.90 4.05 0.21 0 265 8.5 Call 3.25 3.40 3.65 0.30 0 1 9.0 Call 2.79 2.89 2.85 0.00 0 106 9.5 Call 2.27 2.42 2.44 0.08 0 6 10.0 Call 1.80 1.89 1.91 0.05 0 167 10.5 Call 1.30 1.43 1.40 0.03 0 579 11.0 Call 0.83 0.91 0.85 -0.05 760 2,216 11.5 Call 0.41 0.45 0.40 -0.08 29 5,968 12.0 Call 0.12 0.14 0.12 -0.06 267 10,338 12.5 Call 0.03 0.04 0.04 -0.03 171 6,556 13.0 Call 0.01 0.02 0.02 -0.01 393 3,586 13.5 Call 0.00 0.02 0.01 -0.01 1 3,800 14.0 Call 0.00 0.02 0.01 -0.01 111 4,688 14.5 Call 0.00 0.02 0.02 0.00 0 619 15.0 Call 0.00 0.01 0.01 -0.01 0 4,515 15.5 Call 0.00 0.02 0.01 0.00 2 824 16.0 Call 0.00 0.02 0.02 0.01 0 1,717 16.5 Call 0.00 0.01 0.04 0.03 0 134 17.0 Call 0.00 0.02 0.02 0.01 0 640 17.5 Call 0.00 0.03 0.01 0.00 0 3 18.0 Call 0.00 0.02 0.01 0.00 0 530 19.0 Call 0.00 0.02 0.02 0.02 0 158 20.0 Call 0.00 0.02 0.02 0.02 0 733 21.0 Call 0.00 0.03 0.01 0.01 0 77 22.0 Call 0.00 0.03 0.01 0.01 0 138 23.0 Call 0.00 0.03 0.02 0.02 0 7 24.0 Call 0.00 0.03 0.02 0.02 0 7 25.0 Call 0.00 0.03 0.02 0.02 0 12 26.0 Call 0.00 0.01 0.02 0.02 0 29 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.02 0.02 0 14 5.0 Put 0.00 0.02 0.03 0.03 0 349 6.0 Put 0.00 0.02 0.02 0.02 0 745 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.01 0.01 0 594 7.5 Put 0.00 0.03 0.03 0.03 0 1,392 8.0 Put 0.00 0.02 0.01 0.00 0 3,427 8.5 Put 0.00 0.01 0.01 0.00 0 1,981 9.0 Put 0.00 0.01 0.01 0.00 15 5,143 9.5 Put 0.01 0.02 0.01 -0.01 32 3,620 10.0 Put 0.01 0.02 0.01 -0.01 856 14,638 10.5 Put 0.02 0.03 0.02 -0.01 640 7,955 11.0 Put 0.03 0.04 0.04 -0.02 3,042 11,512 11.5 Put 0.08 0.10 0.09 -0.05 2,234 6,897 12.0 Put 0.27 0.31 0.30 -0.04 650 12,857 12.5 Put 0.63 0.74 0.71 -0.02 420 2,098 13.0 Put 1.14 1.19 1.18 -0.01 771 11,142 13.5 Put 1.60 1.74 1.42 -0.26 0 68 14.0 Put 2.11 2.22 2.20 0.02 408 843 14.5 Put 2.60 2.73 2.70 0.02 0 42 15.0 Put 3.10 3.25 3.19 0.01 5 308 15.5 Put 3.60 3.75 3.69 0.01 0 114 16.0 Put 4.10 4.25 4.14 -0.04 1 21 16.5 Put 4.60 4.75 4.67 0.00 1 1 17.0 Put 5.10 5.25 4.99 -0.18 0 121 17.5 Put 5.55 5.75 5.58 -0.09 0 20 18.0 Put 6.10 6.25 5.97 -0.20 0 15 19.0 Put 7.10 7.25 7.22 0.05 3 7 20.0 Put 8.10 8.25 8.20 0.04 16 75 21.0 Put 9.10 9.25 9.29 0.13 0 2 22.0 Put 10.10 10.25 10.26 0.10 2 8 23.0 Put 11.10 11.25 10.94 -0.22 0 7 24.0 Put 12.10 12.25 12.23 0.07 1 1 25.0 Put 13.10 13.25 13.25 0.09 0 0 26.0 Put 14.10 14.25 14.22 0.06 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 6.90 0.00 0.00 0 0 6.0 Call 5.75 5.90 0.00 0.00 0 0 6.5 Call 5.25 5.40 0.00 0.00 0 0 7.0 Call 4.75 4.90 0.00 0.00 0 0 7.5 Call 4.25 4.40 0.00 0.00 0 0 8.0 Call 3.75 3.90 3.40 -0.45 0 0 8.5 Call 3.25 3.45 3.20 -0.16 0 3 9.0 Call 2.78 2.93 2.94 0.08 0 14 9.5 Call 2.30 2.43 2.51 0.13 0 4 10.0 Call 1.82 1.97 1.87 -0.03 0 35 10.5 Call 1.36 1.45 1.55 0.11 0 20 11.0 Call 0.96 1.00 0.95 -0.07 53 341 11.5 Call 0.59 0.62 0.58 -0.07 146 592 12.0 Call 0.31 0.34 0.31 -0.06 471 1,488 12.5 Call 0.15 0.18 0.17 -0.04 385 2,165 13.0 Call 0.08 0.10 0.08 -0.04 108 897 13.5 Call 0.04 0.06 0.05 -0.02 77 3,334 14.0 Call 0.03 0.04 0.04 0.00 15 635 14.5 Call 0.02 0.03 0.04 0.00 0 327 15.0 Call 0.01 0.03 0.03 0.00 1 898 15.5 Call 0.01 0.03 0.01 -0.01 1 28 16.0 Call 0.00 0.03 0.02 0.01 0 780 16.5 Call 0.00 0.03 0.02 0.02 0 22 17.0 Call 0.00 0.03 0.02 0.02 0 15 17.5 Call 0.00 0.03 0.04 0.04 0 96 18.0 Call 0.00 0.03 0.01 0.01 0 12 19.0 Call 0.00 0.03 0.01 0.01 0 60 20.0 Call 0.00 0.03 0.01 0.01 0 146 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.03 0.03 0 1 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.03 0 4 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.04 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.04 0.03 0 159 7.5 Put 0.00 0.03 0.02 0.00 0 1,410 8.0 Put 0.00 0.03 0.02 0.00 100 1,028 8.5 Put 0.00 0.03 0.02 0.00 26 477 9.0 Put 0.02 0.03 0.03 0.00 4 3,916 9.5 Put 0.03 0.04 0.04 -0.01 3 1,091 10.0 Put 0.05 0.06 0.06 -0.01 87 6,177 10.5 Put 0.07 0.09 0.08 -0.04 138 3,847 11.0 Put 0.13 0.16 0.15 -0.04 3,295 4,365 11.5 Put 0.26 0.29 0.27 -0.05 1,032 2,868 12.0 Put 0.48 0.52 0.49 -0.06 118 2,635 12.5 Put 0.81 0.86 0.84 -0.05 194 1,443 13.0 Put 1.21 1.29 1.27 -0.02 12 733 13.5 Put 1.68 1.78 1.67 -0.07 0 53 14.0 Put 2.14 2.27 2.16 -0.06 0 204 14.5 Put 2.62 2.76 2.78 0.07 0 57 15.0 Put 3.10 3.30 2.98 -0.22 0 49 15.5 Put 3.60 3.75 3.76 0.07 0 3 16.0 Put 4.10 4.30 4.33 0.15 0 24 16.5 Put 4.60 4.75 4.78 0.10 0 15 17.0 Put 5.05 5.30 5.00 -0.17 0 4 17.5 Put 5.60 5.75 5.83 0.16 0 11 18.0 Put 6.05 6.25 6.25 0.08 0 0 19.0 Put 7.10 7.25 7.24 0.07 0 1 20.0 Put 8.05 8.25 7.74 -0.43 0 5 21.0 Put 9.05 9.25 8.60 -0.57 0 1 22.0 Put 10.05 10.25 0.00 0.00 0 0 23.0 Put 11.10 11.25 11.01 -0.16 0 4 24.0 Put 12.10 12.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 6.90 0.00 0.00 0 0 6.0 Call 5.75 5.90 0.00 0.00 0 0 6.5 Call 5.25 5.40 0.00 0.00 0 0 7.0 Call 4.75 4.95 0.00 0.00 0 0 7.5 Call 4.25 4.45 0.00 0.00 0 0 8.0 Call 3.75 3.95 4.40 0.55 0 5 8.5 Call 3.25 3.45 0.00 0.00 0 0 9.0 Call 2.80 2.97 0.00 0.00 0 0 9.5 Call 2.33 2.47 2.59 0.18 0 2 10.0 Call 1.89 2.01 1.87 -0.08 0 2 10.5 Call 1.46 1.54 1.54 0.02 0 13 11.0 Call 1.07 1.13 1.08 -0.04 5 44 11.5 Call 0.73 0.78 0.74 -0.04 10 264 12.0 Call 0.47 0.50 0.48 -0.03 34 1,507 12.5 Call 0.28 0.31 0.28 -0.04 11 511 13.0 Call 0.17 0.20 0.18 -0.02 35 1,196 13.5 Call 0.10 0.12 0.11 -0.02 15 2,403 14.0 Call 0.07 0.08 0.07 -0.01 3 221 14.5 Call 0.04 0.06 0.05 -0.01 109 71 15.0 Call 0.03 0.05 0.03 -0.01 3 220 15.5 Call 0.02 0.04 0.03 0.00 130 15 16.0 Call 0.01 0.03 0.02 -0.01 0 29 16.5 Call 0.01 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.04 0.09 0.07 0 1 17.5 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.02 0.02 0 14 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.10 0.08 0 2 7.5 Put 0.01 0.03 0.02 0.00 0 32 8.0 Put 0.02 0.04 0.03 0.00 0 886 8.5 Put 0.03 0.05 0.05 0.00 0 87 9.0 Put 0.05 0.07 0.06 0.00 60 1,720 9.5 Put 0.07 0.09 0.09 0.00 0 859 10.0 Put 0.10 0.12 0.12 -0.01 171 4,181 10.5 Put 0.16 0.19 0.18 -0.03 2 1,169 11.0 Put 0.26 0.29 0.27 -0.04 124 2,336 11.5 Put 0.41 0.45 0.44 -0.03 46 3,582 12.0 Put 0.64 0.68 0.66 -0.04 192 2,765 12.5 Put 0.95 1.00 1.00 -0.01 1 1,264 13.0 Put 1.33 1.38 1.35 -0.04 13 79 13.5 Put 1.75 1.83 1.63 -0.19 0 28 14.0 Put 2.19 2.33 2.03 -0.24 0 15 14.5 Put 2.64 2.80 0.00 0.00 0 0 15.0 Put 3.10 3.30 2.99 -0.23 0 13 15.5 Put 3.60 3.80 0.00 0.00 0 0 16.0 Put 4.10 4.30 3.65 -0.56 0 22 16.5 Put 4.60 4.80 4.68 -0.03 1 25 17.0 Put 5.10 5.25 5.21 0.01 8 8 17.5 Put 5.60 5.80 6.08 0.38 0 6 18.0 Put 6.10 6.30 5.90 -0.29 0 5 19.0 Put 7.10 7.30 0.00 0.00 0 0 20.0 Put 8.10 8.30 8.10 -0.08 0 7 21.0 Put 9.05 9.30 0.00 0.00 0 0 22.0 Put 10.05 10.30 0.00 0.00 0 0 23.0 Put 11.05 11.30 0.00 0.00 0 0 24.0 Put 12.05 12.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 6.95 0.00 0.00 0 0 6.5 Call 5.20 5.45 0.00 0.00 0 0 7.0 Call 4.75 4.95 0.00 0.00 0 0 7.5 Call 4.25 4.50 0.00 0.00 0 0 8.0 Call 3.75 3.95 0.00 0.00 0 0 8.5 Call 3.25 3.50 0.00 0.00 0 0 9.0 Call 2.83 2.99 0.00 0.00 0 0 9.5 Call 2.39 2.50 0.00 0.00 0 0 10.0 Call 1.93 2.06 0.00 0.00 0 0 10.5 Call 1.55 1.61 1.34 -0.26 0 2 11.0 Call 1.18 1.23 1.20 -0.01 6 11 11.5 Call 0.85 0.90 0.88 -0.01 50 90 12.0 Call 0.59 0.63 0.62 0.00 2,463 448 12.5 Call 0.39 0.44 0.41 -0.02 16 98 13.0 Call 0.26 0.29 0.27 -0.02 30 151 13.5 Call 0.16 0.20 0.16 -0.03 11 145 14.0 Call 0.11 0.14 0.12 -0.01 2,000 170 14.5 Call 0.07 0.10 0.12 0.03 0 62 15.0 Call 0.06 0.08 0.05 -0.02 4 21 15.5 Call 0.03 0.06 0.06 0.01 0 13 16.0 Call 0.02 0.06 0.28 0.24 0 52 16.5 Call 0.01 0.05 0.15 0.12 0 1 17.0 Call 0.01 0.04 0.24 0.21 0 1 17.5 Call 0.01 0.04 0.00 0.00 0 0 18.0 Call 0.01 0.04 0.00 0.00 0 0 19.0 Call 0.00 0.04 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.5 Put 0.01 0.06 0.00 0.00 0 0 7.0 Put 0.01 0.05 0.07 0.04 0 63 7.5 Put 0.01 0.07 0.08 0.04 0 3 8.0 Put 0.02 0.08 0.16 0.10 0 102 8.5 Put 0.05 0.09 0.15 0.08 0 33 9.0 Put 0.08 0.11 0.13 0.03 0 13 9.5 Put 0.12 0.14 0.14 0.00 0 49 10.0 Put 0.17 0.20 0.18 -0.01 1 353 10.5 Put 0.25 0.29 0.27 -0.02 819 327 11.0 Put 0.38 0.41 0.40 0.00 296 1,397 11.5 Put 0.54 0.58 0.56 -0.03 905 185 12.0 Put 0.77 0.81 0.83 0.01 85 469 12.5 Put 1.06 1.11 1.11 -0.01 110 540 13.0 Put 1.42 1.49 1.47 -0.01 101 87 13.5 Put 1.82 1.90 2.19 0.31 0 8 14.0 Put 2.23 2.39 2.52 0.20 0 7 14.5 Put 2.67 2.85 2.76 -0.03 0 5 15.0 Put 3.15 3.35 0.00 0.00 0 0 15.5 Put 3.60 3.80 0.00 0.00 0 0 16.0 Put 4.10 4.30 4.20 -0.03 0 2 16.5 Put 4.60 4.80 0.00 0.00 0 0 17.0 Put 5.05 5.30 0.00 0.00 0 0 17.5 Put 5.60 5.80 0.00 0.00 0 0 18.0 Put 6.10 6.30 0.00 0.00 0 0 19.0 Put 7.10 7.30 0.00 0.00 0 0 20.0 Put 8.10 8.30 0.00 0.00 0 0 21.0 Put 9.05 9.30 0.00 0.00 0 0 22.0 Put 10.05 10.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 29 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.75 10.95 0.00 0.00 0 0 2.0 Call 9.75 9.95 0.00 0.00 0 0 3.0 Call 8.75 8.95 9.30 0.46 0 0 4.0 Call 7.75 7.95 7.73 -0.11 0 2 5.0 Call 6.75 6.95 0.00 0.00 0 0 6.0 Call 5.75 5.95 5.75 -0.10 0 0 7.0 Call 4.75 4.95 4.66 -0.20 0 1 8.0 Call 3.80 4.00 4.10 0.21 0 12 9.0 Call 2.89 3.05 2.91 -0.03 1 30 10.0 Call 2.03 2.12 2.01 -0.05 0 292 11.0 Call 1.28 1.31 1.28 -0.02 90 574 12.0 Call 0.70 0.73 0.70 -0.03 518 7,872 13.0 Call 0.34 0.38 0.35 -0.02 76 5,002 14.0 Call 0.17 0.19 0.19 0.00 89 2,067 15.0 Call 0.09 0.10 0.10 0.00 38 2,651 16.0 Call 0.05 0.06 0.07 0.01 0 1,951 17.0 Call 0.03 0.05 0.04 0.00 13 1,832 18.0 Call 0.02 0.03 0.03 0.00 0 739 19.0 Call 0.02 0.03 0.02 0.00 0 82 20.0 Call 0.00 0.03 0.03 0.02 0 1,026 21.0 Call 0.00 0.03 0.03 0.02 0 10 22.0 Call 0.00 0.03 0.04 0.03 0 12 23.0 Call 0.00 0.03 0.03 0.03 0 43 24.0 Call 0.00 0.03 0.03 0.03 0 1 25.0 Call 0.00 0.03 0.02 0.02 0 6 26.0 Call 0.00 0.03 0.02 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.00 0.00 0 0 2.0 Put 0.00 0.04 0.00 0.00 0 0 3.0 Put 0.00 0.04 0.03 0.02 0 7 4.0 Put 0.00 0.03 0.04 0.03 0 144 5.0 Put 0.01 0.03 0.03 0.01 6 82 6.0 Put 0.02 0.03 0.03 0.00 0 311 7.0 Put 0.04 0.05 0.04 0.00 112 1,699 8.0 Put 0.07 0.08 0.07 -0.01 101 3,285 9.0 Put 0.12 0.14 0.13 -0.01 11 5,341 10.0 Put 0.25 0.26 0.26 0.00 808 9,402 11.0 Put 0.47 0.50 0.49 -0.01 881 5,890 12.0 Put 0.88 0.92 0.90 -0.03 713 5,258 13.0 Put 1.52 1.57 1.58 0.01 58 1,847 14.0 Put 2.31 2.40 2.39 0.00 6 1,726 15.0 Put 3.20 3.35 3.29 -0.01 4 1,601 16.0 Put 4.10 4.30 4.47 0.22 0 38 17.0 Put 5.10 5.30 5.03 -0.20 0 48 18.0 Put 6.10 6.30 6.02 -0.20 0 26 19.0 Put 7.10 7.25 6.98 -0.22 0 23 20.0 Put 8.10 8.25 8.21 0.02 11 60 21.0 Put 9.05 9.25 8.99 -0.20 0 7 22.0 Put 10.05 10.25 10.09 -0.09 0 5 23.0 Put 11.05 11.25 10.95 -0.23 0 2 24.0 Put 12.05 12.25 12.23 0.06 1 8 25.0 Put 13.05 13.25 13.17 0.00 6 49 26.0 Put 14.05 14.25 14.21 0.04 0 9 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 6.95 0.00 0.00 0 0 6.5 Call 5.25 5.45 0.00 0.00 0 0 7.0 Call 4.75 4.95 0.00 0.00 0 0 7.5 Call 4.25 4.50 0.00 0.00 0 0 8.0 Call 3.80 4.00 0.00 0.00 0 0 8.5 Call 3.35 3.55 0.00 0.00 0 0 9.0 Call 2.90 3.05 0.00 0.00 0 0 9.5 Call 2.45 2.58 2.77 0.23 0 1 10.0 Call 2.03 2.17 2.30 0.18 0 58 10.5 Call 1.69 1.76 1.96 0.23 0 52 11.0 Call 1.34 1.40 1.57 0.18 0 500 11.5 Call 1.04 1.09 1.17 0.09 0 504 12.0 Call 0.78 0.83 0.80 -0.02 3 438 12.5 Call 0.57 0.62 0.60 -0.01 4 309 13.0 Call 0.39 0.46 0.53 0.09 0 10 13.5 Call 0.27 0.33 0.30 -0.03 33 68 14.0 Call 0.19 0.22 0.21 -0.03 1 15 14.5 Call 0.14 0.18 0.18 0.01 0 85 15.0 Call 0.11 0.13 0.11 -0.01 2 25 15.5 Call 0.07 0.10 0.00 0.00 0 0 16.0 Call 0.06 0.09 0.11 0.04 0 158 16.5 Call 0.04 0.07 0.07 0.01 0 1 17.0 Call 0.03 0.07 0.00 0.00 0 0 17.5 Call 0.01 0.09 0.00 0.00 0 0 18.0 Call 0.01 0.08 0.07 0.02 0 4 19.0 Call 0.00 0.07 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.5 Put 0.01 0.09 0.00 0.00 0 0 7.0 Put 0.01 0.10 0.10 0.04 0 1 7.5 Put 0.02 0.12 0.10 0.03 0 5 8.0 Put 0.07 0.11 0.10 0.00 0 201 8.5 Put 0.10 0.14 0.25 0.13 0 1 9.0 Put 0.14 0.19 0.15 -0.02 2 7 9.5 Put 0.19 0.25 0.24 0.00 1 8 10.0 Put 0.29 0.33 0.31 -0.01 0 17 10.5 Put 0.39 0.44 0.43 0.00 0 80 11.0 Put 0.54 0.60 0.54 -0.05 11 86 11.5 Put 0.74 0.79 0.80 0.02 50 207 12.0 Put 0.97 1.02 1.07 0.05 0 29 12.5 Put 1.26 1.32 1.28 -0.03 503 78 13.0 Put 1.59 1.66 1.50 -0.14 0 120 13.5 Put 1.96 2.04 2.26 0.24 0 1 14.0 Put 2.36 2.44 0.00 0.00 0 0 14.5 Put 2.75 2.93 0.00 0.00 0 0 15.0 Put 3.20 3.40 3.41 0.09 0 1 15.5 Put 3.60 3.90 0.00 0.00 0 0 16.0 Put 4.15 4.35 0.00 0.00 0 0 16.5 Put 4.60 4.85 0.00 0.00 0 0 17.0 Put 5.10 5.30 0.00 0.00 0 0 17.5 Put 5.55 5.85 5.60 -0.14 0 20 18.0 Put 6.05 6.30 0.00 0.00 0 0 19.0 Put 7.05 7.35 0.00 0.00 0 0 20.0 Put 8.10 8.30 8.26 0.05 0 5 21.0 Put 9.10 9.30 0.00 0.00 0 0 22.0 Put 10.05 10.30 10.23 0.03 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 6.85 6.95 0.11 0 1 6.5 Call 5.25 5.50 0.00 0.00 0 0 7.0 Call 4.75 5.00 0.00 0.00 0 0 7.5 Call 4.25 4.50 0.00 0.00 0 0 8.0 Call 3.80 4.05 0.00 0.00 0 0 8.5 Call 3.35 3.60 3.61 0.16 0 3 9.0 Call 2.93 3.10 0.00 0.00 0 0 9.5 Call 2.52 2.66 0.00 0.00 0 0 10.0 Call 2.13 2.23 0.00 0.00 0 0 10.5 Call 1.76 1.86 0.00 0.00 0 0 11.0 Call 1.42 1.51 1.43 -0.03 2 0 11.5 Call 1.12 1.19 1.15 -0.02 0 16 12.0 Call 0.87 0.94 0.87 -0.05 21 38 12.5 Call 0.66 0.72 0.67 -0.04 1 51 13.0 Call 0.47 0.55 0.55 0.01 0 30 13.5 Call 0.37 0.41 0.45 0.05 0 1 14.0 Call 0.26 0.32 0.28 -0.01 1 12 14.5 Call 0.20 0.24 0.25 0.03 0 2 15.0 Call 0.14 0.18 0.21 0.04 0 103 15.5 Call 0.10 0.15 0.21 0.08 0 3 16.0 Call 0.08 0.12 0.13 0.03 0 1 16.5 Call 0.06 0.11 0.00 0.00 0 0 17.0 Call 0.04 0.09 0.00 0.00 0 0 18.0 Call 0.03 0.09 0.00 0.00 0 0 19.0 Call 0.00 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.5 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.02 0.12 0.00 0.00 0 0 7.5 Put 0.06 0.13 0.00 0.00 0 0 8.0 Put 0.09 0.11 0.11 -0.01 0 1 8.5 Put 0.14 0.18 0.00 0.00 0 0 9.0 Put 0.19 0.24 0.20 -0.01 0 54 9.5 Put 0.26 0.31 0.28 -0.01 1 1 10.0 Put 0.35 0.40 0.38 -0.01 3 0 10.5 Put 0.48 0.52 0.49 -0.03 5 390 11.0 Put 0.63 0.68 0.67 0.00 0 257 11.5 Put 0.82 0.88 0.88 0.00 5 200 12.0 Put 1.07 1.12 1.10 -0.03 1 11 12.5 Put 1.35 1.41 0.00 0.00 0 0 13.0 Put 1.67 1.74 1.74 0.00 1 0 13.5 Put 2.03 2.12 1.94 -0.16 0 13 14.0 Put 2.40 2.54 0.00 0.00 0 0 14.5 Put 2.85 2.99 2.93 0.00 0 2 15.0 Put 3.30 3.45 0.00 0.00 0 0 15.5 Put 3.75 3.90 0.00 0.00 0 0 16.0 Put 4.15 4.40 0.00 0.00 0 0 16.5 Put 4.65 4.90 0.00 0.00 0 0 17.0 Put 5.10 5.40 0.00 0.00 0 0 18.0 Put 6.10 6.35 0.00 0.00 0 0 19.0 Put 7.10 7.35 0.00 0.00 0 0 20.0 Put 8.10 8.30 0.00 0.00 0 0 21.0 Put 9.05 9.35 0.00 0.00 0 0 22.0 Put 10.05 10.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 57 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.75 10.90 18.50 7.66 0 0 2.0 Call 9.75 9.90 0.00 0.00 0 0 3.0 Call 8.75 8.90 0.00 0.00 0 0 4.0 Call 7.75 7.90 0.00 0.00 0 0 5.0 Call 6.75 6.90 6.71 -0.14 0 22 6.0 Call 5.80 5.95 5.82 -0.05 0 17 7.0 Call 4.85 5.00 4.90 0.01 0 18 8.0 Call 3.90 4.05 3.98 0.01 0 12 9.0 Call 3.05 3.15 3.11 0.02 10 125 10.0 Call 2.28 2.34 2.29 -0.02 0 163 11.0 Call 1.60 1.66 1.60 -0.03 2 2,053 12.0 Call 1.05 1.10 1.07 -0.01 372 18,101 13.0 Call 0.66 0.71 0.68 -0.01 64 1,852 14.0 Call 0.42 0.45 0.42 -0.01 13 1,438 15.0 Call 0.26 0.27 0.26 -0.03 121 29,851 16.0 Call 0.17 0.18 0.18 0.00 15 2,957 17.0 Call 0.10 0.12 0.11 0.00 57 2,381 18.0 Call 0.07 0.10 0.07 -0.02 2 3,883 19.0 Call 0.05 0.08 0.07 0.00 0 2,341 20.0 Call 0.04 0.07 0.06 0.01 0 3,427 21.0 Call 0.03 0.06 0.12 0.08 0 846 22.0 Call 0.03 0.05 0.06 0.03 0 634 23.0 Call 0.02 0.05 0.05 0.02 0 477 24.0 Call 0.02 0.04 0.06 0.03 0 384 25.0 Call 0.02 0.04 0.04 0.02 1 877 26.0 Call 0.01 0.04 0.05 0.03 0 174 27.0 Call 0.01 0.03 0.06 0.04 0 453 28.0 Call 0.01 0.03 0.03 0.01 0 546 29.0 Call 0.00 0.03 0.05 0.03 0 323 30.0 Call 0.00 0.03 0.02 0.00 1 1,725 31.0 Call 0.00 0.03 0.02 0.00 0 608 32.0 Call 0.00 0.03 0.05 0.04 0 94 33.0 Call 0.00 0.03 0.10 0.09 0 375 34.0 Call 0.00 0.03 0.11 0.10 0 239 35.0 Call 0.00 0.03 0.02 0.01 0 860 36.0 Call 0.00 0.03 0.02 0.01 0 232 37.0 Call 0.00 0.03 0.02 0.01 0 126 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 40 2.0 Put 0.00 0.01 0.01 0.00 0 585 3.0 Put 0.00 0.03 0.05 0.04 0 135 4.0 Put 0.01 0.05 0.03 0.00 0 702 5.0 Put 0.02 0.06 0.04 -0.01 0 3,278 6.0 Put 0.05 0.10 0.07 0.00 0 3,853 7.0 Put 0.10 0.13 0.11 0.01 2 5,542 8.0 Put 0.18 0.20 0.20 0.01 30 2,382 9.0 Put 0.32 0.34 0.32 0.01 102 4,254 10.0 Put 0.52 0.55 0.53 0.00 180 52,780 11.0 Put 0.83 0.86 0.84 0.00 335 4,646 12.0 Put 1.26 1.30 1.28 -0.02 291 3,143 13.0 Put 1.86 1.92 1.92 0.02 91 8,947 14.0 Put 2.60 2.66 2.71 0.07 0 3,175 15.0 Put 3.40 3.55 3.50 0.02 1 1,919 16.0 Put 4.30 4.45 4.17 -0.20 0 1,165 17.0 Put 5.20 5.40 5.15 -0.15 0 641 18.0 Put 6.15 6.35 5.92 -0.35 0 1,054 19.0 Put 7.15 7.30 7.24 -0.01 1 453 20.0 Put 8.15 8.30 8.27 0.04 0 964 21.0 Put 9.10 9.30 9.08 -0.14 0 345 22.0 Put 10.10 10.30 10.37 0.17 0 674 23.0 Put 11.10 11.30 10.96 -0.24 0 228 24.0 Put 12.05 12.30 12.26 0.07 0 451 25.0 Put 13.10 13.25 13.18 -0.01 1 271 26.0 Put 14.10 14.25 11.56 -2.62 0 87 27.0 Put 15.10 15.25 15.27 0.09 0 85 28.0 Put 16.05 16.30 15.20 -0.98 0 71 29.0 Put 17.10 17.25 16.97 -0.20 0 129 30.0 Put 18.05 18.30 18.18 0.01 0 23 31.0 Put 19.10 19.25 17.23 -1.94 0 108 32.0 Put 20.05 20.25 20.20 0.03 0 72 33.0 Put 21.10 21.25 21.13 -0.04 0 17 34.0 Put 22.10 22.25 22.00 -0.16 0 22 35.0 Put 23.05 23.35 23.15 -0.01 1 0 36.0 Put 23.95 24.35 24.05 -0.11 0 0 37.0 Put 24.95 25.35 24.40 -0.76 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 71 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 7.00 6.45 -0.40 0 7 6.0 Call 5.70 6.05 0.00 0.00 0 0 7.0 Call 4.75 5.10 4.80 -0.12 0 1 8.0 Call 3.90 4.20 5.35 1.34 0 11 9.0 Call 3.10 3.25 4.50 1.34 0 62 10.0 Call 2.38 2.46 2.41 0.00 1 37 11.0 Call 1.73 1.79 2.35 0.59 0 129 12.0 Call 1.20 1.25 1.22 -0.01 4 561 13.0 Call 0.80 0.86 0.81 -0.02 25 696 14.0 Call 0.52 0.58 0.50 -0.05 4 635 15.0 Call 0.34 0.39 0.36 0.00 1 399 16.0 Call 0.22 0.26 0.25 0.00 0 234 17.0 Call 0.15 0.18 0.26 0.09 0 870 18.0 Call 0.11 0.14 0.23 0.11 0 141 19.0 Call 0.08 0.10 0.12 0.03 0 695 20.0 Call 0.05 0.09 0.07 -0.01 0 316 21.0 Call 0.04 0.08 0.05 -0.02 0 292 22.0 Call 0.03 0.07 0.07 0.01 0 206 23.0 Call 0.01 0.06 0.21 0.17 0 168 24.0 Call 0.02 0.06 0.06 0.02 0 285 25.0 Call 0.01 0.05 0.19 0.16 0 341 26.0 Call 0.00 0.05 0.06 0.03 0 217 27.0 Call 0.01 0.05 0.06 0.03 0 323 28.0 Call 0.01 0.05 0.05 0.02 0 170 29.0 Call 0.01 0.05 0.30 0.27 0 211 30.0 Call 0.02 0.04 0.03 0.00 21 406 31.0 Call 0.01 0.04 0.04 0.01 0 219 32.0 Call 0.01 0.04 0.02 0.00 0 356 33.0 Call 0.00 0.04 0.24 0.22 0 42 34.0 Call 0.00 0.04 0.17 0.15 0 460 35.0 Call 0.00 0.04 0.03 0.01 0 268 36.0 Call 0.01 0.04 0.02 0.00 0 371 37.0 Call 0.00 0.04 0.04 0.02 0 294 38.0 Call 0.00 0.04 0.02 0.00 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.08 0.05 0.00 6 204 6.0 Put 0.05 0.13 0.22 0.12 0 51 7.0 Put 0.11 0.18 0.15 0.00 0 304 8.0 Put 0.22 0.27 0.32 0.09 0 372 9.0 Put 0.37 0.42 0.39 0.00 1 554 10.0 Put 0.61 0.66 0.63 -0.01 50 28,372 11.0 Put 0.95 1.00 0.98 -0.01 2 751 12.0 Put 1.38 1.46 1.36 -0.10 0 1,014 13.0 Put 1.98 2.06 1.89 -0.16 0 630 14.0 Put 2.71 2.79 2.84 0.07 0 330 15.0 Put 3.45 3.65 3.68 0.11 0 1,091 16.0 Put 4.35 4.55 4.20 -0.25 0 1,147 17.0 Put 5.30 5.45 5.80 0.44 0 186 18.0 Put 6.20 6.40 6.12 -0.19 0 534 19.0 Put 7.15 7.40 6.73 -0.55 0 299 20.0 Put 8.10 8.40 8.10 -0.16 0 180 21.0 Put 9.10 9.35 7.75 -1.49 0 520 22.0 Put 10.10 10.35 10.20 -0.03 0 1,062 23.0 Put 11.10 11.30 11.20 -0.01 1 618 24.0 Put 12.05 12.35 11.25 -0.95 0 161 25.0 Put 13.05 13.30 13.00 -0.20 0 695 26.0 Put 14.05 14.35 13.00 -1.19 0 66 27.0 Put 15.05 15.35 15.40 0.21 0 147 28.0 Put 16.05 16.25 16.05 -0.14 0 47 29.0 Put 17.05 17.30 16.07 -1.11 0 172 30.0 Put 18.05 18.30 18.25 0.07 0 104 31.0 Put 19.05 19.30 19.32 0.14 0 5 32.0 Put 20.05 20.30 18.15 -2.02 0 72 33.0 Put 21.05 21.30 12.72 -8.45 0 0 34.0 Put 22.05 22.30 17.50 -4.67 0 185 35.0 Put 22.65 23.70 21.35 -1.82 0 1 36.0 Put 23.65 24.70 17.10 -7.07 0 16 37.0 Put 24.65 25.70 24.50 -0.67 0 10 38.0 Put 25.65 26.70 25.30 -0.86 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 92 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.75 10.90 10.92 0.08 0 1 2.0 Call 9.75 9.90 9.89 0.05 0 0 3.0 Call 8.75 8.95 9.11 0.27 0 1 4.0 Call 7.75 7.95 8.15 0.31 0 0 5.0 Call 6.80 6.95 6.94 0.08 0 37 6.0 Call 5.80 5.95 6.13 0.24 0 1,112 7.0 Call 4.90 5.05 5.00 0.05 0 491 8.0 Call 4.05 4.15 4.87 0.78 0 510 9.0 Call 3.20 3.35 3.40 0.12 0 53 10.0 Call 2.53 2.60 2.50 -0.07 1 1,288 11.0 Call 1.90 1.96 2.05 0.12 0 1,258 12.0 Call 1.39 1.46 1.42 0.00 8 1,428 13.0 Call 0.99 1.06 1.02 -0.01 46 602 14.0 Call 0.71 0.76 0.73 0.00 23 1,256 15.0 Call 0.51 0.55 0.52 -0.01 90 1,834 16.0 Call 0.35 0.39 0.39 0.01 0 695 17.0 Call 0.25 0.28 0.24 -0.03 100 1,781 18.0 Call 0.18 0.21 0.20 0.00 10 1,819 19.0 Call 0.14 0.17 0.15 0.00 2 1,670 20.0 Call 0.10 0.13 0.12 0.00 12 5,134 21.0 Call 0.08 0.10 0.10 0.00 44 921 22.0 Call 0.06 0.11 0.11 0.03 0 1,915 23.0 Call 0.05 0.10 0.06 -0.01 50 998 24.0 Call 0.05 0.09 0.07 0.01 0 1,135 25.0 Call 0.04 0.07 0.05 -0.01 0 3,115 26.0 Call 0.04 0.07 0.04 -0.01 0 863 27.0 Call 0.03 0.07 0.05 0.01 0 399 28.0 Call 0.03 0.06 0.08 0.04 0 802 29.0 Call 0.03 0.06 0.04 0.01 0 200 30.0 Call 0.02 0.06 0.02 -0.01 0 3,978 31.0 Call 0.02 0.05 0.03 0.00 0 677 32.0 Call 0.01 0.06 0.04 0.01 3 342 33.0 Call 0.01 0.05 0.02 0.00 0 343 34.0 Call 0.02 0.05 0.02 0.00 0 866 35.0 Call 0.02 0.04 0.02 0.00 5 1,258 36.0 Call 0.01 0.04 0.02 0.00 0 362 37.0 Call 0.01 0.04 0.05 0.04 0 328 38.0 Call 0.01 0.04 0.05 0.04 0 370 39.0 Call 0.01 0.03 0.07 0.06 0 239 40.0 Call 0.01 0.03 0.02 0.01 4 2,911 41.0 Call 0.01 0.04 0.03 0.02 0 640 42.0 Call 0.00 0.04 0.02 0.01 0 687 43.0 Call 0.01 0.04 0.02 0.02 1 1,031 44.0 Call 0.01 0.03 0.02 0.02 0 2,480 45.0 Call 0.01 0.02 0.01 0.01 0 3,901 46.0 Call 0.01 0.03 0.01 0.01 0 573 47.0 Call 0.00 0.04 0.08 0.08 0 62 48.0 Call 0.01 0.04 0.02 0.02 0 750 49.0 Call 0.00 0.04 0.04 0.04 0 101 50.0 Call 0.01 0.03 0.02 0.02 0 2,262 51.0 Call 0.01 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.01 0.04 0.02 0.02 0 248 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.04 0.04 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.03 0.03 0 3,804 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.01 0.03 0.01 0.01 0 7,293 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.00 0 5,188 2.0 Put 0.00 0.04 0.03 0.00 0 745 3.0 Put 0.01 0.06 0.03 -0.01 0 280 4.0 Put 0.04 0.06 0.06 0.01 3 1,797 5.0 Put 0.07 0.10 0.08 0.00 0 1,570 6.0 Put 0.11 0.14 0.16 0.04 0 3,965 7.0 Put 0.20 0.21 0.21 0.02 100 7,336 8.0 Put 0.32 0.35 0.33 0.00 11 2,592 9.0 Put 0.50 0.55 0.51 -0.01 41 4,382 10.0 Put 0.77 0.82 0.80 -0.01 209 9,528 11.0 Put 1.14 1.20 1.19 0.01 64 3,743 12.0 Put 1.61 1.67 1.66 0.00 70 2,040 13.0 Put 2.21 2.26 2.26 0.00 95 2,647 14.0 Put 2.89 2.97 2.85 -0.10 0 3,423 15.0 Put 3.65 3.80 3.75 0.01 1 1,651 16.0 Put 4.50 4.65 5.28 0.70 0 1,837 17.0 Put 5.40 5.50 5.48 0.01 0 304 18.0 Put 6.30 6.45 6.50 0.11 0 701 19.0 Put 7.25 7.40 7.32 -0.01 3 714 20.0 Put 8.20 8.40 8.32 0.02 2 2,288 21.0 Put 9.15 9.35 9.23 -0.04 1 754 22.0 Put 10.15 10.35 10.39 0.14 0 689 23.0 Put 11.10 11.35 11.37 0.14 0 264 24.0 Put 12.10 12.30 12.00 -0.22 0 1,618 25.0 Put 13.10 13.30 13.23 0.02 3 635 26.0 Put 14.10 14.30 14.35 0.15 0 851 27.0 Put 15.10 15.30 15.30 0.11 0 521 28.0 Put 16.10 16.30 16.00 -0.19 0 747 29.0 Put 17.10 17.30 17.05 -0.13 0 38 30.0 Put 18.10 18.30 18.19 0.01 1 964 31.0 Put 19.10 19.25 19.20 0.03 1 269 32.0 Put 20.05 20.25 20.00 -0.17 0 105 33.0 Put 21.10 21.25 21.20 0.03 0 33 34.0 Put 22.10 22.25 22.21 0.04 0 85 35.0 Put 23.00 23.40 23.15 -0.01 0 28 36.0 Put 24.00 24.40 24.92 0.76 0 29 37.0 Put 24.95 25.40 25.00 -0.16 0 43 38.0 Put 26.00 26.40 26.56 0.40 0 241 39.0 Put 27.00 27.40 26.59 -0.57 0 17 40.0 Put 27.90 28.40 27.90 -0.26 0 57 41.0 Put 29.00 29.35 28.74 -0.42 0 19 42.0 Put 30.05 30.70 30.24 0.08 0 18 43.0 Put 30.80 31.55 30.05 -1.11 0 10 44.0 Put 31.80 32.55 21.05 -11.11 0 152 45.0 Put 32.65 33.70 33.41 0.25 0 115 46.0 Put 33.80 34.55 34.30 0.14 0 0 47.0 Put 34.80 35.55 35.05 -0.11 0 0 48.0 Put 35.80 36.55 21.50 -14.66 0 0 49.0 Put 36.80 37.55 25.85 -11.31 0 1 50.0 Put 37.80 38.55 38.05 -0.11 0 4 51.0 Put 38.80 39.55 28.85 -10.31 0 10 52.0 Put 39.80 40.55 26.50 -13.66 0 0 53.0 Put 40.80 41.55 27.50 -13.66 0 0 54.0 Put 41.80 42.55 28.35 -13.81 0 0 55.0 Put 42.80 43.55 29.30 -13.86 0 0 56.0 Put 43.80 44.55 37.00 -7.16 0 0 57.0 Put 44.80 45.55 32.40 -12.76 0 0 58.0 Put 45.80 46.55 0.00 0.00 0 0 59.0 Put 46.80 47.55 34.20 -12.96 0 0 60.0 Put 47.80 48.55 44.90 -3.26 0 4 61.0 Put 48.80 49.55 46.05 -3.11 0 0 62.0 Put 49.65 50.70 46.95 -3.21 0 0 63.0 Put 50.80 51.55 37.10 -14.06 0 0 64.0 Put 51.80 52.55 38.00 -14.16 0 0 65.0 Put 52.80 53.55 52.56 -0.60 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 148 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.75 10.90 0.00 0.00 0 0 2.0 Call 9.75 9.95 0.00 0.00 0 0 3.0 Call 8.75 8.95 11.32 2.48 0 0 4.0 Call 7.75 7.95 8.45 0.60 0 1 5.0 Call 6.80 7.00 0.00 0.00 0 0 6.0 Call 5.90 6.10 0.00 0.00 0 0 7.0 Call 5.05 5.25 5.75 0.62 0 28 8.0 Call 4.25 4.40 4.45 0.13 0 7 9.0 Call 3.50 3.65 3.85 0.26 0 32 10.0 Call 2.89 2.98 2.95 0.01 0 55 11.0 Call 2.32 2.42 2.37 -0.01 1 1,191 12.0 Call 1.84 1.93 1.87 -0.03 1 523 13.0 Call 1.46 1.53 1.62 0.11 0 127 14.0 Call 1.14 1.18 1.18 -0.01 0 922 15.0 Call 0.90 0.97 0.93 -0.01 1 490 16.0 Call 0.70 0.77 0.73 -0.03 0 485 17.0 Call 0.56 0.62 0.60 0.00 4 362 18.0 Call 0.44 0.50 0.52 0.04 0 415 19.0 Call 0.35 0.42 0.40 0.01 1 227 20.0 Call 0.29 0.34 0.34 0.02 1 940 21.0 Call 0.23 0.30 0.30 0.04 0 269 22.0 Call 0.19 0.25 0.39 0.17 0 105 23.0 Call 0.16 0.21 0.25 0.06 0 56 24.0 Call 0.12 0.19 0.30 0.14 0 37 25.0 Call 0.11 0.16 0.15 0.01 99 376 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.03 0.02 0 1,001 2.0 Put 0.01 0.06 0.00 0.00 0 0 3.0 Put 0.04 0.09 0.12 0.06 0 337 4.0 Put 0.08 0.14 0.16 0.06 0 3 5.0 Put 0.14 0.20 0.19 0.03 1 825 6.0 Put 0.25 0.29 0.28 0.01 5 660 7.0 Put 0.38 0.44 0.42 0.01 1 1,520 8.0 Put 0.58 0.63 0.60 0.00 2 1,154 9.0 Put 0.84 0.89 0.83 -0.05 0 1,548 10.0 Put 1.17 1.24 1.24 0.03 1 1,566 11.0 Put 1.60 1.67 1.64 -0.01 2 243 12.0 Put 2.11 2.17 2.10 -0.06 0 608 13.0 Put 2.68 2.78 2.70 -0.05 0 1,892 14.0 Put 3.35 3.45 3.50 0.08 0 160 15.0 Put 4.10 4.25 4.18 0.01 1 125 16.0 Put 4.90 5.00 5.50 0.54 0 30 17.0 Put 5.70 5.85 5.65 -0.14 0 23 18.0 Put 6.60 6.75 6.57 -0.10 0 483 19.0 Put 7.50 7.65 7.65 0.08 0 152 20.0 Put 8.40 8.55 8.31 -0.18 0 527 21.0 Put 9.35 9.45 9.33 -0.10 0 460 22.0 Put 10.30 10.45 10.35 -0.02 1 2 23.0 Put 11.20 11.45 11.55 0.22 0 3 24.0 Put 12.20 12.45 12.06 -0.24 0 188 25.0 Put 13.15 13.35 13.50 0.22 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 162 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 7.15 7.00 0.09 0 19 6.0 Call 5.80 6.20 6.00 -0.01 0 15 7.0 Call 5.00 5.35 5.50 0.34 0 44 8.0 Call 4.20 4.55 4.91 0.52 0 32 9.0 Call 3.55 3.75 6.31 2.64 0 2 10.0 Call 2.97 3.10 3.13 0.09 0 185 11.0 Call 2.42 2.53 2.42 -0.06 11 42 12.0 Call 1.95 2.05 2.13 0.13 0 42 13.0 Call 1.56 1.67 1.65 0.03 0 245 14.0 Call 1.26 1.34 1.32 0.02 0 65 15.0 Call 1.00 1.08 1.06 0.01 0 306 16.0 Call 0.79 0.87 0.88 0.05 40 383 17.0 Call 0.62 0.70 0.90 0.22 0 557 18.0 Call 0.49 0.59 0.81 0.26 0 136 19.0 Call 0.41 0.49 0.47 0.03 0 84 20.0 Call 0.33 0.40 0.41 0.04 0 612 21.0 Call 0.27 0.33 0.56 0.25 0 286 22.0 Call 0.22 0.28 0.32 0.06 0 1,217 23.0 Call 0.19 0.25 0.29 0.07 0 92 24.0 Call 0.16 0.21 0.22 0.03 0 141 25.0 Call 0.13 0.19 0.17 0.01 5 4,051 26.0 Call 0.12 0.16 0.67 0.52 0 111 27.0 Call 0.12 0.16 0.16 0.03 0 77 28.0 Call 0.10 0.15 0.11 -0.01 0 2,214 29.0 Call 0.08 0.14 0.13 0.02 0 94 30.0 Call 0.07 0.13 0.16 0.06 0 499 31.0 Call 0.07 0.13 0.08 -0.01 0 50 32.0 Call 0.06 0.12 0.25 0.17 0 67 33.0 Call 0.06 0.12 0.10 0.02 0 61 34.0 Call 0.05 0.11 0.10 0.03 0 7 35.0 Call 0.05 0.11 0.06 -0.01 0 427 36.0 Call 0.05 0.11 0.14 0.08 0 12 37.0 Call 0.04 0.11 0.05 -0.01 1 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.15 0.23 0.23 0.05 0 1,911 6.0 Put 0.25 0.35 0.34 0.05 0 415 7.0 Put 0.41 0.50 0.42 -0.03 0 1,368 8.0 Put 0.62 0.72 0.65 -0.03 0 650 9.0 Put 0.91 0.98 1.06 0.10 0 364 10.0 Put 1.26 1.33 1.41 0.09 0 181 11.0 Put 1.69 1.79 1.64 -0.12 0 718 12.0 Put 2.22 2.30 2.18 -0.08 0 1,097 13.0 Put 2.80 2.90 2.84 -0.03 0 622 14.0 Put 3.45 3.60 3.50 -0.04 1 65 15.0 Put 4.20 4.35 4.27 0.00 0 165 16.0 Put 4.95 5.10 5.15 0.10 0 90 17.0 Put 5.80 5.90 6.10 0.22 0 297 18.0 Put 6.60 6.85 6.75 0.01 0 72 19.0 Put 7.55 7.65 7.30 -0.32 0 369 20.0 Put 8.40 8.65 8.55 0.01 0 60 21.0 Put 9.35 9.55 10.00 0.53 0 206 22.0 Put 10.30 10.45 6.85 -3.56 0 3 23.0 Put 11.30 11.45 11.90 0.53 0 407 24.0 Put 12.20 12.45 6.01 -6.32 0 4 25.0 Put 13.15 13.40 12.50 -0.79 0 5 26.0 Put 14.10 14.40 12.05 -2.22 0 6 27.0 Put 15.10 15.40 15.01 -0.25 0 24 28.0 Put 16.10 16.40 16.66 0.42 0 3 29.0 Put 17.05 17.40 0.00 0.00 0 0 30.0 Put 18.05 18.40 18.21 -0.01 0 14 31.0 Put 19.05 19.40 0.00 0.00 0 0 32.0 Put 20.05 20.35 18.25 -1.95 0 10 33.0 Put 21.05 21.30 21.15 -0.04 1 7 34.0 Put 22.00 22.35 22.12 -0.06 0 4 35.0 Put 23.00 23.70 22.04 -1.14 0 76 36.0 Put 24.00 24.70 24.67 0.50 0 74 37.0 Put 24.95 25.70 24.00 -1.17 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 253 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 4.60 4.85 0.00 0.00 0 0 9.0 Call 4.00 4.20 4.05 -0.03 2 615 10.0 Call 3.45 3.60 4.00 0.47 0 23 11.0 Call 2.97 3.10 3.06 0.04 3 141 12.0 Call 2.52 2.67 2.63 0.01 0 132 13.0 Call 2.16 2.33 2.36 0.14 0 875 14.0 Call 1.84 1.98 2.00 0.09 0 53 15.0 Call 1.59 1.72 1.67 0.00 3 68 16.0 Call 1.37 1.51 1.62 0.19 0 191 17.0 Call 1.15 1.31 1.25 0.01 1 1,315 18.0 Call 1.00 1.16 1.10 0.01 50 2,374 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 0.99 1.13 1.06 0.01 0 3 9.0 Put 1.35 1.46 1.40 -0.01 0 419 10.0 Put 1.76 1.90 1.98 0.14 0 256 11.0 Put 2.25 2.39 2.50 0.18 0 33 12.0 Put 2.77 2.94 2.84 -0.06 0 35 13.0 Put 3.40 3.55 3.65 0.17 0 83 14.0 Put 4.05 4.25 4.20 0.04 0 200 15.0 Put 4.75 4.95 4.90 0.01 0 35 16.0 Put 5.50 5.70 5.50 -0.13 0 13 17.0 Put 6.30 6.50 6.55 0.12 0 1 18.0 Put 7.10 7.30 7.30 0.05 0 32 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 344 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.35 4.55 5.05 0.56 0 1,612 10.0 Call 3.80 4.05 0.00 0.00 0 0 11.0 Call 3.35 3.60 3.49 -0.03 0 27 12.0 Call 2.97 3.25 3.20 0.10 0 8 13.0 Call 2.57 2.88 0.00 0.00 0 0 14.0 Call 2.29 2.57 0.00 0.00 0 0 15.0 Call 2.00 2.27 2.71 0.54 0 1 16.0 Call 1.82 2.06 0.00 0.00 0 0 17.0 Call 1.55 2.14 0.00 0.00 0 0 18.0 Call 1.23 1.84 1.58 0.18 0 2 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.73 1.89 1.85 0.05 0 140 10.0 Put 2.19 2.36 2.61 0.34 0 1 11.0 Put 2.68 2.87 2.75 -0.04 2 8 12.0 Put 3.25 3.45 3.56 0.22 0 1 13.0 Put 3.85 4.10 0.00 0.00 0 0 14.0 Put 4.50 4.75 0.00 0.00 0 0 15.0 Put 5.25 5.45 0.00 0.00 0 0 16.0 Put 5.95 6.20 0.00 0.00 0 0 17.0 Put 6.65 7.10 0.00 0.00 0 0 18.0 Put 7.45 7.85 7.70 0.20 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 456 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 11.00 12.00 1.16 0 14 2.0 Call 9.70 10.00 10.45 0.60 0 16 3.0 Call 8.75 9.05 8.85 -0.07 0 39 4.0 Call 7.90 8.20 8.28 0.21 0 4 5.0 Call 7.10 7.45 6.86 -0.43 0 92 6.0 Call 6.40 6.75 6.24 -0.34 0 1,479 7.0 Call 5.75 6.10 5.95 0.01 3 950 8.0 Call 5.20 5.55 5.40 0.04 3 637 9.0 Call 4.65 5.00 5.05 0.21 0 345 10.0 Call 4.20 4.55 4.40 0.04 1 801 11.0 Call 3.90 4.15 4.00 0.05 51 5,629 12.0 Call 3.50 3.75 3.65 0.08 1 5,897 13.0 Call 3.15 3.35 3.40 0.15 0 5,965 14.0 Call 2.85 3.10 3.15 0.21 0 4,456 15.0 Call 2.65 2.85 2.76 0.01 4 6,974 16.0 Call 2.31 3.50 2.54 -0.02 0 496 17.0 Call 2.11 2.52 2.25 -0.13 1 268 18.0 Call 1.94 2.33 2.25 0.06 0 367 19.0 Call 1.77 2.76 2.00 0.00 0 531 20.0 Call 1.62 1.90 1.83 0.02 10 4,770 21.0 Call 1.50 2.17 1.73 0.04 0 289 22.0 Call 1.38 1.74 1.90 0.30 0 269 23.0 Call 1.26 2.16 1.39 -0.11 0 321 24.0 Call 1.18 1.43 1.30 -0.11 1 407 25.0 Call 1.04 1.36 1.25 -0.06 3 2,935 26.0 Call 1.00 1.72 1.45 0.20 0 678 27.0 Call 0.63 1.62 1.09 -0.09 0 464 28.0 Call 0.56 1.20 1.21 0.09 0 360 29.0 Call 0.81 1.14 1.05 0.00 0 493 30.0 Call 0.75 1.08 0.94 -0.05 0 2,049 31.0 Call 0.59 1.03 1.06 0.11 0 300 32.0 Call 0.65 0.98 0.81 -0.10 0 220 33.0 Call 0.34 0.94 0.98 0.11 0 237 34.0 Call 0.45 0.86 0.70 -0.13 1 398 35.0 Call 0.35 0.85 0.65 -0.14 3 2,157 36.0 Call 0.56 0.83 0.71 -0.05 0 212 37.0 Call 0.40 0.79 0.85 0.13 0 97 38.0 Call 0.40 0.76 0.70 0.02 0 704 39.0 Call 0.40 0.73 0.56 -0.08 25 192 40.0 Call 0.40 0.71 0.55 -0.05 1 3,655 41.0 Call 0.22 0.69 0.70 0.11 0 51 42.0 Call 0.21 0.67 0.52 -0.06 0 368 43.0 Call 0.20 0.65 0.64 0.07 0 514 44.0 Call 0.20 0.63 0.53 -0.03 0 124 45.0 Call 0.20 0.62 0.59 0.04 0 1,718 46.0 Call 0.18 0.60 0.62 0.08 0 52 47.0 Call 0.17 0.58 0.38 -0.15 1 28 48.0 Call 0.17 0.57 0.57 0.05 0 37 49.0 Call 0.16 0.56 0.61 0.10 0 17 50.0 Call 0.31 0.53 0.31 -0.19 0 1,851 51.0 Call 0.15 0.53 0.52 0.03 0 50 52.0 Call 0.14 0.52 0.48 0.00 0 35 53.0 Call 0.14 0.51 0.49 0.03 0 8 54.0 Call 0.13 0.50 0.48 0.03 0 15 55.0 Call 0.20 0.48 0.47 0.03 0 1,318 56.0 Call 0.20 0.48 0.48 0.05 0 61 57.0 Call 0.20 0.47 0.58 0.16 0 9 58.0 Call 0.20 0.46 0.52 0.11 0 40 59.0 Call 0.20 0.45 0.42 0.02 0 30 60.0 Call 0.20 0.43 0.20 -0.19 5 783 61.0 Call 0.20 0.43 0.50 0.12 0 16 62.0 Call 0.10 0.43 0.22 -0.15 1 223 63.0 Call 0.20 0.88 1.32 0.96 0 718 64.0 Call 0.15 0.41 0.20 -0.15 12 74 65.0 Call 0.20 0.40 0.25 -0.09 23 9,702 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.12 0.06 -0.06 0 508 2.0 Put 0.12 0.25 0.18 -0.01 0 875 3.0 Put 0.26 0.38 0.37 0.06 0 473 4.0 Put 0.44 0.55 0.54 0.05 0 121 5.0 Put 0.67 0.80 0.81 0.09 0 391 6.0 Put 0.94 1.07 1.04 0.04 7 140 7.0 Put 1.30 1.42 1.58 0.23 0 1,002 8.0 Put 1.68 1.80 1.71 -0.04 0 3,680 9.0 Put 2.13 2.31 2.22 0.01 0 531 10.0 Put 2.62 2.81 2.69 0.00 0 950 11.0 Put 3.15 3.35 3.27 0.02 0 354 12.0 Put 3.70 3.90 4.12 0.28 0 437 13.0 Put 4.35 4.55 5.07 0.59 0 154 14.0 Put 5.00 5.20 5.60 0.46 0 332 15.0 Put 5.70 5.95 5.80 -0.12 6 649 16.0 Put 6.35 6.80 6.42 -0.28 0 252 17.0 Put 7.15 7.55 7.50 0.02 0 115 18.0 Put 7.90 8.35 8.30 0.04 0 212 19.0 Put 8.70 9.15 8.82 -0.22 2 122 20.0 Put 9.55 9.95 9.87 0.04 0 331 21.0 Put 10.40 10.65 11.00 0.32 0 255 22.0 Put 11.25 11.70 11.61 0.05 0 159 23.0 Put 12.10 13.25 12.95 0.51 0 93 24.0 Put 13.00 13.40 12.80 -0.53 0 117 25.0 Put 13.90 15.00 14.60 0.39 0 1,665 26.0 Put 14.80 15.90 15.36 0.23 0 177 27.0 Put 14.65 17.05 15.90 -0.14 0 341 28.0 Put 15.60 17.95 17.55 0.59 0 138 29.0 Put 16.55 18.90 17.53 -0.35 0 97 30.0 Put 17.50 19.80 18.70 -0.11 0 185 31.0 Put 19.20 20.15 18.89 -0.86 0 7 32.0 Put 20.15 21.10 20.25 -0.45 0 166 33.0 Put 21.10 21.95 21.28 -0.38 0 9 34.0 Put 21.35 22.75 21.61 -1.00 0 11 35.0 Put 22.35 24.55 23.05 -0.51 0 118 36.0 Put 23.30 25.50 25.00 0.48 0 54 37.0 Put 24.30 26.45 23.59 -1.88 0 12 38.0 Put 25.25 27.45 26.31 -0.12 0 56 39.0 Put 26.25 28.40 26.50 -0.89 0 35 40.0 Put 27.30 28.50 28.20 -0.16 1 1,017 41.0 Put 28.25 29.65 29.70 0.36 0 23 42.0 Put 29.20 30.95 28.24 -2.09 0 242 43.0 Put 30.25 32.15 30.00 -1.31 0 38 44.0 Put 31.30 33.20 24.79 -7.51 0 40 45.0 Put 32.30 33.60 33.56 0.28 0 21 46.0 Put 33.30 34.65 32.28 -1.99 0 9 47.0 Put 34.35 36.10 33.06 -2.20 0 90 48.0 Put 35.35 37.10 34.27 -1.98 0 125 49.0 Put 36.30 38.10 33.70 -3.54 0 16 50.0 Put 37.30 39.05 38.35 0.12 0 58 51.0 Put 38.30 40.05 37.14 -2.08 0 0 52.0 Put 39.30 41.10 38.59 -1.62 0 2 53.0 Put 40.20 42.10 0.00 0.00 0 0 54.0 Put 41.20 43.15 40.68 -1.51 0 18 55.0 Put 42.20 44.15 41.32 -1.87 0 1 56.0 Put 43.20 45.20 42.03 -2.15 0 3 57.0 Put 44.10 46.20 43.50 -1.68 0 0 58.0 Put 45.10 47.25 36.59 -9.58 0 8 59.0 Put 46.10 48.25 45.60 -1.57 0 0 60.0 Put 47.05 49.30 46.24 -1.92 0 0 61.0 Put 48.00 50.30 36.45 -12.71 0 0 62.0 Put 48.95 51.40 49.56 -0.60 0 0 63.0 Put 49.95 52.40 40.30 -10.86 0 4 64.0 Put 50.90 53.45 0.00 0.00 0 0 65.0 Put 51.90 54.45 52.70 -0.46 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 820 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.65 11.00 10.60 -0.40 0 1 2.0 Call 9.55 10.20 0.00 0.00 0 0 3.0 Call 8.85 9.95 9.42 0.00 0 2 4.0 Call 7.90 8.60 8.33 -0.32 0 3 5.0 Call 6.90 8.25 9.45 1.55 0 9 6.0 Call 6.45 8.00 6.80 -0.53 0 4 7.0 Call 5.60 7.70 8.65 1.89 0 13 8.0 Call 5.40 6.50 6.35 0.01 0 118 9.0 Call 5.35 6.80 5.80 -0.13 0 9 10.0 Call 4.50 6.70 5.45 -0.07 1 252 11.0 Call 4.15 5.85 5.00 -0.11 0 34 12.0 Call 4.70 5.40 4.70 0.00 11 224 13.0 Call 4.20 4.90 4.40 -0.11 0 110 14.0 Call 3.00 5.60 4.20 -0.12 10 60 15.0 Call 3.90 4.55 4.45 0.33 1 139 16.0 Call 2.53 5.15 3.88 -0.05 11 20 17.0 Call 2.34 4.95 4.00 0.19 0 9 18.0 Call 2.16 4.80 3.70 0.02 0 3 19.0 Call 1.99 4.65 3.35 -0.21 0 1 20.0 Call 3.00 4.50 3.55 0.11 0 46 21.0 Call 1.70 4.35 0.00 0.00 0 0 22.0 Call 1.83 4.20 0.00 0.00 0 0 23.0 Call 1.45 4.10 3.00 -0.08 0 86 24.0 Call 2.17 3.60 0.00 0.00 0 0 25.0 Call 2.55 3.85 2.46 -0.37 11 740 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.40 0.20 -0.15 0 1 2.0 Put 0.21 1.05 0.29 -0.25 0 1 3.0 Put 0.00 0.80 0.00 0.00 0 0 4.0 Put 0.73 1.52 0.00 0.00 0 0 5.0 Put 1.07 1.91 0.00 0.00 0 0 6.0 Put 1.07 2.32 0.00 0.00 0 0 7.0 Put 1.93 2.42 0.00 0.00 0 0 8.0 Put 2.42 3.05 2.69 0.29 0 1 9.0 Put 2.92 3.40 2.70 -0.23 0 1 10.0 Put 2.60 4.30 3.50 0.04 0 15 11.0 Put 3.80 4.65 4.00 0.01 1 11 12.0 Put 3.95 5.45 5.12 0.60 0 81 13.0 Put 4.75 6.20 6.13 0.87 0 3 14.0 Put 5.10 7.25 5.95 -0.06 0 1 15.0 Put 5.75 8.00 7.20 0.44 0 8 16.0 Put 6.45 8.75 0.00 0.00 0 0 17.0 Put 7.20 9.55 7.77 -0.57 0 5 18.0 Put 7.95 10.30 0.00 0.00 0 0 19.0 Put 8.70 11.10 0.00 0.00 0 0 20.0 Put 9.50 11.20 10.88 0.04 0 2 21.0 Put 10.30 12.75 11.46 -0.21 0 15 22.0 Put 11.10 13.60 0.00 0.00 0 0 23.0 Put 11.95 14.45 13.15 -0.20 0 26 24.0 Put 12.90 14.45 14.00 -0.19 0 212 25.0 Put 13.60 16.15 14.90 -0.14 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 21, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.68 11.71 11.74 0.00 0.00 6800X9200 0.00 0.00 81,483 Fri Oct 21 2022 6:18:23 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 21 2022 0 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.65 10.80 11.00 0.16 0 3 2.0 Call 9.65 9.85 0.00 0.00 0 0 3.0 Call 8.65 8.80 0.00 0.00 0 0 4.0 Call 7.65 7.80 7.69 -0.15 0 0 5.0 Call 6.65 6.80 0.00 0.00 0 0 6.0 Call 5.65 5.80 0.00 0.00 0 0 6.5 Call 5.15 5.30 0.00 0.00 0 0 7.0 Call 4.65 4.80 5.45 0.61 0 0 7.5 Call 4.15 4.30 0.00 0.00 0 0 8.0 Call 3.70 3.80 4.05 0.21 0 265 8.5 Call 3.15 3.30 3.65 0.30 0 1 9.0 Call 2.68 2.81 2.90 0.05 0 106 9.5 Call 2.16 2.33 2.44 0.09 0 6 10.0 Call 1.66 1.80 1.92 0.07 0 166 10.5 Call 1.18 1.31 1.26 -0.10 0 579 11.0 Call 0.71 0.79 0.84 -0.03 0 2,127 11.5 Call 0.28 0.32 0.30 -0.13 0 5,971 12.0 Call 0.05 0.06 0.06 -0.07 0 10,222 12.5 Call 0.01 0.02 0.01 -0.03 0 6,523 13.0 Call 0.01 0.02 0.01 0.00 0 3,509 13.5 Call 0.00 0.02 0.01 0.01 0 3,800 14.0 Call 0.00 0.01 0.01 0.01 0 4,577 14.5 Call 0.00 0.03 0.02 0.02 0 619 15.0 Call 0.00 0.01 0.01 0.01 0 4,515 15.5 Call 0.00 0.01 0.01 0.01 0 824 16.0 Call 0.00 0.01 0.02 0.02 0 1,717 16.5 Call 0.00 0.01 0.04 0.04 0 134 17.0 Call 0.00 0.02 0.02 0.02 0 640 17.5 Call 0.00 0.03 0.01 0.01 0 3 18.0 Call 0.00 0.02 0.01 0.01 0 530 19.0 Call 0.00 0.01 0.02 0.02 0 158 20.0 Call 0.00 0.02 0.02 0.02 0 733 21.0 Call 0.00 0.03 0.01 0.01 0 77 22.0 Call 0.00 0.03 0.01 0.01 0 138 23.0 Call 0.00 0.03 0.02 0.02 0 7 24.0 Call 0.00 0.03 0.02 0.02 0 7 25.0 Call 0.00 0.03 0.02 0.02 0 12 26.0 Call 0.00 0.01 0.02 0.02 0 29 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 2 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.02 0.02 0 14 5.0 Put 0.00 0.03 0.03 0.03 0 349 6.0 Put 0.00 0.01 0.02 0.02 0 745 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.01 0.01 0 594 7.5 Put 0.00 0.03 0.03 0.03 0 1,392 8.0 Put 0.00 0.02 0.01 0.00 0 3,427 8.5 Put 0.00 0.01 0.01 0.00 0 1,981 9.0 Put 0.00 0.01 0.01 0.00 0 5,153 9.5 Put 0.01 0.02 0.01 0.00 0 3,632 10.0 Put 0.00 0.02 0.01 -0.01 0 15,078 10.5 Put 0.01 0.02 0.02 0.00 0 8,332 11.0 Put 0.02 0.03 0.03 0.00 0 11,730 11.5 Put 0.07 0.08 0.07 -0.02 0 8,203 12.0 Put 0.30 0.33 0.31 0.02 0 13,053 12.5 Put 0.72 0.81 0.80 0.10 0 1,798 13.0 Put 1.25 1.29 1.27 0.09 0 10,887 13.5 Put 1.68 1.84 1.80 0.13 0 68 14.0 Put 2.17 2.33 2.20 0.04 0 784 14.5 Put 2.70 2.84 2.70 0.04 0 42 15.0 Put 3.20 3.35 3.25 0.09 0 303 15.5 Put 3.65 3.85 3.75 0.09 0 114 16.0 Put 4.20 4.35 4.14 -0.02 0 20 16.5 Put 4.70 4.85 4.67 0.01 0 1 17.0 Put 5.20 5.35 4.99 -0.17 0 121 17.5 Put 5.70 5.85 5.58 -0.08 0 20 18.0 Put 6.20 6.35 6.13 -0.03 0 15 19.0 Put 7.20 7.35 7.22 0.06 0 4 20.0 Put 8.20 8.35 8.12 -0.04 0 63 21.0 Put 9.20 9.35 9.29 0.13 0 2 22.0 Put 10.20 10.35 10.22 0.06 0 8 23.0 Put 11.20 11.35 11.29 0.13 0 7 24.0 Put 12.20 12.35 12.23 0.07 0 0 25.0 Put 13.20 13.35 13.25 0.09 0 0 26.0 Put 14.20 14.35 14.22 0.06 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Oct 28 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.65 6.85 0.00 0.00 0 0 6.0 Call 5.65 5.80 0.00 0.00 0 0 6.5 Call 5.15 5.35 0.00 0.00 0 0 7.0 Call 4.65 4.85 0.00 0.00 0 0 7.5 Call 4.15 4.35 0.00 0.00 0 0 8.0 Call 3.65 3.85 3.40 -0.45 0 0 8.5 Call 3.15 3.35 3.20 -0.15 0 3 9.0 Call 2.66 2.85 2.75 -0.11 0 14 9.5 Call 2.17 2.36 2.51 0.14 0 4 10.0 Call 1.71 1.87 1.87 -0.01 0 35 10.5 Call 1.28 1.37 1.55 0.14 0 20 11.0 Call 0.84 0.89 0.87 -0.10 0 390 11.5 Call 0.50 0.52 0.52 -0.08 0 701 12.0 Call 0.23 0.26 0.25 -0.08 0 1,868 12.5 Call 0.10 0.12 0.11 -0.05 0 2,488 13.0 Call 0.05 0.07 0.05 -0.04 0 924 13.5 Call 0.03 0.04 0.04 -0.01 0 3,339 14.0 Call 0.02 0.03 0.03 0.00 0 646 14.5 Call 0.01 0.03 0.02 0.00 0 327 15.0 Call 0.00 0.03 0.03 0.01 0 898 15.5 Call 0.01 0.03 0.01 0.00 0 28 16.0 Call 0.01 0.03 0.02 0.01 0 780 16.5 Call 0.00 0.03 0.02 0.01 0 22 17.0 Call 0.00 0.03 0.02 0.01 0 15 17.5 Call 0.00 0.03 0.04 0.03 0 96 18.0 Call 0.00 0.03 0.01 0.01 0 12 19.0 Call 0.00 0.03 0.01 0.01 0 60 20.0 Call 0.00 0.03 0.01 0.01 0 146 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.03 0.03 0 1 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.03 0 4 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.04 0.03 0 159 7.5 Put 0.00 0.03 0.02 0.01 0 1,410 8.0 Put 0.01 0.03 0.02 0.00 0 967 8.5 Put 0.00 0.02 0.02 0.00 0 474 9.0 Put 0.02 0.03 0.02 0.00 0 3,915 9.5 Put 0.03 0.04 0.03 0.00 0 1,093 10.0 Put 0.05 0.06 0.06 0.00 0 6,218 10.5 Put 0.08 0.09 0.09 0.01 0 3,847 11.0 Put 0.13 0.15 0.16 0.01 0 6,705 11.5 Put 0.26 0.29 0.28 0.00 0 3,296 12.0 Put 0.50 0.54 0.52 0.02 0 2,641 12.5 Put 0.87 0.92 0.90 0.06 0 1,339 13.0 Put 1.30 1.36 1.32 0.06 0 731 13.5 Put 1.70 1.88 1.67 -0.05 0 53 14.0 Put 2.18 2.36 2.16 -0.05 0 204 14.5 Put 2.69 2.86 2.78 0.08 0 57 15.0 Put 3.20 3.40 2.98 -0.21 0 49 15.5 Put 3.70 3.90 3.76 0.07 0 3 16.0 Put 4.20 4.35 4.33 0.15 0 24 16.5 Put 4.70 4.85 4.78 0.10 0 15 17.0 Put 5.20 5.35 5.23 0.05 0 4 17.5 Put 5.70 5.85 5.83 0.16 0 11 18.0 Put 6.15 6.35 6.20 0.03 0 0 19.0 Put 7.20 7.35 7.24 0.07 0 1 20.0 Put 8.20 8.35 8.20 0.03 0 5 21.0 Put 9.15 9.35 8.60 -0.57 0 1 22.0 Put 10.20 10.35 0.00 0.00 0 0 23.0 Put 11.20 11.35 11.01 -0.16 0 4 24.0 Put 12.20 12.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.65 6.85 0.00 0.00 0 0 6.0 Call 5.65 5.85 0.00 0.00 0 0 6.5 Call 5.15 5.35 0.00 0.00 0 0 7.0 Call 4.65 4.85 0.00 0.00 0 0 7.5 Call 4.15 4.35 0.00 0.00 0 0 8.0 Call 3.65 3.85 4.40 0.54 0 5 8.5 Call 3.20 3.35 0.00 0.00 0 0 9.0 Call 2.71 2.87 0.00 0.00 0 0 9.5 Call 2.23 2.40 2.59 0.18 0 2 10.0 Call 1.79 1.90 1.87 -0.07 0 2 10.5 Call 1.35 1.46 1.54 0.04 0 13 11.0 Call 0.97 1.03 1.00 -0.10 0 47 11.5 Call 0.64 0.69 0.65 -0.10 0 264 12.0 Call 0.40 0.43 0.40 -0.09 0 1,538 12.5 Call 0.23 0.27 0.24 -0.05 0 517 13.0 Call 0.14 0.17 0.16 -0.03 0 1,206 13.5 Call 0.09 0.10 0.09 -0.02 0 2,394 14.0 Call 0.05 0.07 0.06 -0.01 0 222 14.5 Call 0.03 0.06 0.04 -0.01 0 180 15.0 Call 0.02 0.05 0.03 -0.01 0 220 15.5 Call 0.02 0.04 0.02 -0.01 0 94 16.0 Call 0.01 0.04 0.03 0.01 0 29 16.5 Call 0.00 0.04 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.09 0.08 0 1 17.5 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.04 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.02 0.02 0 14 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.04 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.10 0.09 0 2 7.5 Put 0.01 0.03 0.02 0.00 0 32 8.0 Put 0.02 0.04 0.03 0.00 0 886 8.5 Put 0.04 0.05 0.04 0.00 0 87 9.0 Put 0.05 0.07 0.07 0.01 0 1,720 9.5 Put 0.08 0.10 0.08 0.00 0 859 10.0 Put 0.11 0.13 0.13 0.02 0 4,237 10.5 Put 0.17 0.19 0.20 0.03 0 1,169 11.0 Put 0.27 0.30 0.29 0.01 0 2,397 11.5 Put 0.43 0.46 0.45 0.02 0 3,576 12.0 Put 0.67 0.72 0.71 0.05 0 2,825 12.5 Put 1.01 1.06 0.99 0.02 0 1,264 13.0 Put 1.41 1.46 1.37 0.01 0 75 13.5 Put 1.83 1.92 1.63 -0.15 0 28 14.0 Put 2.25 2.40 2.23 -0.02 0 15 14.5 Put 2.72 2.90 0.00 0.00 0 0 15.0 Put 3.20 3.35 2.99 -0.22 0 13 15.5 Put 3.70 3.90 0.00 0.00 0 0 16.0 Put 4.20 4.40 3.65 -0.54 0 22 16.5 Put 4.70 4.90 4.68 0.00 0 26 17.0 Put 5.20 5.40 5.21 0.03 0 0 17.5 Put 5.70 5.90 6.08 0.41 0 6 18.0 Put 6.20 6.40 5.90 -0.27 0 5 19.0 Put 7.20 7.35 0.00 0.00 0 0 20.0 Put 8.20 8.40 8.17 0.00 0 7 21.0 Put 9.15 9.40 0.00 0.00 0 0 22.0 Put 10.15 10.35 0.00 0.00 0 0 23.0 Put 11.15 11.35 0.00 0.00 0 0 24.0 Put 12.15 12.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.65 6.85 0.00 0.00 0 0 6.5 Call 5.15 5.35 0.00 0.00 0 0 7.0 Call 4.65 4.85 0.00 0.00 0 0 7.5 Call 4.15 4.35 0.00 0.00 0 0 8.0 Call 3.65 3.90 0.00 0.00 0 0 8.5 Call 3.20 3.40 0.00 0.00 0 0 9.0 Call 2.75 2.93 2.77 -0.14 0 0 9.5 Call 2.27 2.45 0.00 0.00 0 0 10.0 Call 1.83 1.98 0.00 0.00 0 0 10.5 Call 1.45 1.52 1.34 -0.25 0 2 11.0 Call 1.07 1.14 1.07 -0.14 0 17 11.5 Call 0.77 0.81 0.79 -0.09 0 131 12.0 Call 0.52 0.56 0.55 -0.06 0 985 12.5 Call 0.34 0.39 0.34 -0.08 0 99 13.0 Call 0.21 0.25 0.22 -0.05 0 177 13.5 Call 0.14 0.17 0.15 -0.03 0 155 14.0 Call 0.09 0.12 0.10 -0.03 0 816 14.5 Call 0.07 0.09 0.12 0.03 0 62 15.0 Call 0.06 0.07 0.05 -0.02 0 24 15.5 Call 0.03 0.06 0.06 0.01 0 13 16.0 Call 0.01 0.05 0.28 0.24 0 52 16.5 Call 0.01 0.04 0.15 0.12 0 1 17.0 Call 0.01 0.04 0.24 0.22 0 1 17.5 Call 0.01 0.04 0.00 0.00 0 0 18.0 Call 0.00 0.04 0.00 0.00 0 0 19.0 Call 0.00 0.04 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.04 0.00 0.00 0 0 6.5 Put 0.00 0.05 0.00 0.00 0 0 7.0 Put 0.01 0.06 0.07 0.04 0 63 7.5 Put 0.01 0.07 0.08 0.04 0 3 8.0 Put 0.02 0.08 0.16 0.11 0 102 8.5 Put 0.05 0.08 0.15 0.08 0 33 9.0 Put 0.08 0.11 0.13 0.04 0 13 9.5 Put 0.12 0.15 0.14 0.01 0 49 10.0 Put 0.18 0.19 0.18 0.00 0 353 10.5 Put 0.26 0.30 0.29 0.02 0 902 11.0 Put 0.39 0.42 0.40 0.00 0 1,668 11.5 Put 0.56 0.60 0.58 0.02 0 1,072 12.0 Put 0.81 0.85 0.85 0.06 0 469 12.5 Put 1.12 1.18 1.11 0.01 0 641 13.0 Put 1.49 1.56 1.49 0.03 0 188 13.5 Put 1.88 2.00 2.19 0.33 0 8 14.0 Put 2.30 2.46 2.52 0.22 0 7 14.5 Put 2.74 2.91 2.73 -0.04 0 5 15.0 Put 3.25 3.45 0.00 0.00 0 0 15.5 Put 3.70 3.90 0.00 0.00 0 0 16.0 Put 4.20 4.40 4.20 -0.01 0 2 16.5 Put 4.70 4.90 0.00 0.00 0 0 17.0 Put 5.15 5.40 0.00 0.00 0 0 17.5 Put 5.65 5.90 0.00 0.00 0 0 18.0 Put 6.15 6.40 0.00 0.00 0 0 19.0 Put 7.15 7.40 0.00 0.00 0 0 20.0 Put 8.15 8.40 8.20 0.03 0 0 21.0 Put 9.15 9.40 0.00 0.00 0 0 22.0 Put 10.15 10.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 28 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.65 10.85 0.00 0.00 0 0 2.0 Call 9.65 9.85 0.00 0.00 0 0 3.0 Call 8.65 8.80 9.30 0.46 0 0 4.0 Call 7.65 7.85 7.73 -0.11 0 2 5.0 Call 6.65 6.85 0.00 0.00 0 0 6.0 Call 5.65 5.85 5.75 -0.10 0 0 7.0 Call 4.65 4.90 4.66 -0.20 0 1 8.0 Call 3.70 3.90 4.10 0.21 0 12 9.0 Call 2.78 2.92 2.82 -0.12 0 30 10.0 Call 1.90 2.01 1.99 -0.08 0 292 11.0 Call 1.19 1.23 1.20 -0.10 0 542 12.0 Call 0.63 0.67 0.66 -0.05 0 8,029 13.0 Call 0.30 0.35 0.33 -0.03 0 5,066 14.0 Call 0.15 0.17 0.16 -0.02 0 2,039 15.0 Call 0.08 0.10 0.09 0.00 0 2,667 16.0 Call 0.05 0.06 0.06 0.00 0 1,951 17.0 Call 0.03 0.05 0.03 -0.01 0 1,832 18.0 Call 0.02 0.04 0.02 -0.01 0 739 19.0 Call 0.02 0.03 0.02 0.01 0 82 20.0 Call 0.00 0.03 0.03 0.02 0 1,026 21.0 Call 0.00 0.03 0.03 0.03 0 10 22.0 Call 0.00 0.03 0.04 0.04 0 12 23.0 Call 0.00 0.03 0.03 0.03 0 43 24.0 Call 0.00 0.03 0.03 0.03 0 1 25.0 Call 0.00 0.03 0.02 0.02 0 6 26.0 Call 0.00 0.03 0.02 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.03 0.02 0 7 4.0 Put 0.00 0.03 0.04 0.03 0 144 5.0 Put 0.01 0.03 0.03 0.01 0 85 6.0 Put 0.02 0.04 0.03 0.00 0 311 7.0 Put 0.04 0.05 0.04 0.00 0 1,805 8.0 Put 0.07 0.09 0.09 0.01 0 3,285 9.0 Put 0.14 0.15 0.13 0.00 0 5,352 10.0 Put 0.26 0.27 0.27 0.01 0 10,052 11.0 Put 0.49 0.52 0.51 0.03 0 6,040 12.0 Put 0.93 0.97 0.95 0.05 0 5,825 13.0 Put 1.60 1.65 1.63 0.08 0 1,849 14.0 Put 2.40 2.48 2.46 0.10 0 1,726 15.0 Put 3.30 3.45 3.35 0.07 0 1,605 16.0 Put 4.25 4.45 4.47 0.24 0 38 17.0 Put 5.25 5.40 5.03 -0.19 0 48 18.0 Put 6.15 6.40 6.15 -0.05 0 26 19.0 Put 7.20 7.35 6.98 -0.20 0 23 20.0 Put 8.25 8.35 8.14 -0.03 0 62 21.0 Put 9.20 9.35 9.25 0.08 0 7 22.0 Put 10.15 10.35 10.09 -0.08 0 5 23.0 Put 11.20 11.35 11.28 0.12 0 2 24.0 Put 12.20 12.35 12.29 0.13 0 9 25.0 Put 13.20 13.35 13.17 0.01 0 53 26.0 Put 14.20 14.35 14.25 0.09 0 9 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.65 6.85 0.00 0.00 0 0 6.5 Call 5.15 5.35 0.00 0.00 0 0 7.0 Call 4.65 4.90 0.00 0.00 0 0 7.5 Call 4.15 4.45 0.00 0.00 0 0 8.0 Call 3.70 3.95 0.00 0.00 0 0 8.5 Call 3.25 3.50 0.00 0.00 0 0 9.0 Call 2.82 2.98 0.00 0.00 0 0 9.5 Call 2.36 2.53 2.77 0.24 0 1 10.0 Call 1.97 2.11 2.30 0.19 0 58 10.5 Call 1.61 1.68 1.64 -0.08 0 52 11.0 Call 1.26 1.32 1.29 -0.08 0 500 11.5 Call 0.96 1.02 1.00 -0.07 0 504 12.0 Call 0.72 0.77 0.73 -0.08 0 438 12.5 Call 0.53 0.57 0.53 -0.06 0 313 13.0 Call 0.38 0.42 0.39 -0.04 0 10 13.5 Call 0.27 0.31 0.29 -0.01 0 100 14.0 Call 0.18 0.23 0.22 0.01 0 16 14.5 Call 0.13 0.16 0.18 0.02 0 85 15.0 Call 0.10 0.13 0.12 0.00 0 27 15.5 Call 0.07 0.10 0.00 0.00 0 0 16.0 Call 0.04 0.09 0.11 0.04 0 158 16.5 Call 0.03 0.07 0.07 0.01 0 1 17.0 Call 0.01 0.10 0.00 0.00 0 0 17.5 Call 0.01 0.09 0.00 0.00 0 0 18.0 Call 0.01 0.08 0.07 0.02 0 4 19.0 Call 0.00 0.08 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.5 Put 0.01 0.09 0.00 0.00 0 0 7.0 Put 0.02 0.10 0.10 0.04 0 1 7.5 Put 0.03 0.12 0.10 0.03 0 5 8.0 Put 0.08 0.11 0.10 0.01 0 201 8.5 Put 0.12 0.14 0.25 0.13 0 1 9.0 Put 0.15 0.18 0.15 -0.01 0 7 9.5 Put 0.23 0.26 0.24 0.02 0 8 10.0 Put 0.30 0.33 0.29 -0.02 0 17 10.5 Put 0.42 0.44 0.43 0.01 0 80 11.0 Put 0.57 0.62 0.54 -0.03 0 89 11.5 Put 0.77 0.82 0.80 0.04 0 207 12.0 Put 1.02 1.07 1.02 0.02 0 29 12.5 Put 1.32 1.38 1.34 0.05 0 268 13.0 Put 1.64 1.74 1.50 -0.12 0 120 13.5 Put 2.03 2.12 2.26 0.27 0 1 14.0 Put 2.41 2.56 0.00 0.00 0 0 14.5 Put 2.85 2.98 0.00 0.00 0 0 15.0 Put 3.30 3.50 3.41 0.10 0 1 15.5 Put 3.70 3.95 0.00 0.00 0 0 16.0 Put 4.20 4.45 0.00 0.00 0 0 16.5 Put 4.70 4.90 0.00 0.00 0 0 17.0 Put 5.15 5.50 0.00 0.00 0 0 17.5 Put 5.65 5.95 5.60 -0.13 0 20 18.0 Put 6.15 6.40 0.00 0.00 0 0 19.0 Put 7.15 7.40 0.00 0.00 0 0 20.0 Put 8.15 8.45 8.26 0.05 0 5 21.0 Put 9.15 9.40 0.00 0.00 0 0 22.0 Put 10.15 10.40 10.23 0.03 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.65 6.85 6.85 0.00 0 1 6.5 Call 5.15 5.40 0.00 0.00 0 0 7.0 Call 4.65 4.90 0.00 0.00 0 0 7.5 Call 4.20 4.40 0.00 0.00 0 0 8.0 Call 3.70 3.95 0.00 0.00 0 0 8.5 Call 3.25 3.50 3.61 0.15 0 3 9.0 Call 2.87 3.00 0.00 0.00 0 0 9.5 Call 2.40 2.58 0.00 0.00 0 0 10.0 Call 2.05 2.14 0.00 0.00 0 0 10.5 Call 1.68 1.77 0.00 0.00 0 0 11.0 Call 1.33 1.43 1.43 -0.03 0 2 11.5 Call 1.04 1.13 1.10 -0.06 0 16 12.0 Call 0.81 0.86 0.83 -0.08 0 22 12.5 Call 0.61 0.67 0.67 -0.02 0 52 13.0 Call 0.46 0.51 0.51 0.00 0 30 13.5 Call 0.34 0.39 0.36 -0.03 0 1 14.0 Call 0.25 0.29 0.28 -0.01 0 12 14.5 Call 0.18 0.22 0.19 -0.03 0 2 15.0 Call 0.13 0.17 0.14 -0.02 0 103 15.5 Call 0.10 0.14 0.11 -0.01 0 3 16.0 Call 0.07 0.11 0.10 0.00 0 1 16.5 Call 0.05 0.10 0.00 0.00 0 0 17.0 Call 0.04 0.08 0.00 0.00 0 0 18.0 Call 0.01 0.10 0.00 0.00 0 0 19.0 Call 0.00 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 6.5 Put 0.00 0.11 0.00 0.00 0 0 7.0 Put 0.02 0.13 0.00 0.00 0 0 7.5 Put 0.07 0.11 0.00 0.00 0 0 8.0 Put 0.10 0.14 0.11 0.01 0 1 8.5 Put 0.14 0.18 0.00 0.00 0 0 9.0 Put 0.21 0.24 0.24 0.02 0 54 9.5 Put 0.28 0.32 0.30 0.01 0 2 10.0 Put 0.37 0.42 0.38 0.00 0 3 10.5 Put 0.50 0.55 0.47 -0.03 0 395 11.0 Put 0.66 0.72 0.67 0.01 0 257 11.5 Put 0.86 0.92 0.88 0.03 0 203 12.0 Put 1.12 1.17 1.10 0.00 0 12 12.5 Put 1.39 1.47 0.00 0.00 0 0 13.0 Put 1.74 1.82 1.74 0.04 0 1 13.5 Put 2.11 2.20 1.94 -0.14 0 13 14.0 Put 2.45 2.64 0.00 0.00 0 0 14.5 Put 2.91 3.10 2.93 0.03 0 2 15.0 Put 3.40 3.50 0.00 0.00 0 0 15.5 Put 3.80 4.00 0.00 0.00 0 0 16.0 Put 4.25 4.50 0.00 0.00 0 0 16.5 Put 4.70 4.95 0.00 0.00 0 0 17.0 Put 5.20 5.45 0.00 0.00 0 0 18.0 Put 6.15 6.45 0.00 0.00 0 0 19.0 Put 7.15 7.40 0.00 0.00 0 0 20.0 Put 8.15 8.45 0.00 0.00 0 0 21.0 Put 9.15 9.45 0.00 0.00 0 0 22.0 Put 10.15 10.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 56 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.70 10.80 18.50 7.66 0 0 2.0 Call 9.65 9.80 0.00 0.00 0 0 3.0 Call 8.70 8.80 0.00 0.00 0 0 4.0 Call 7.65 7.85 0.00 0.00 0 0 5.0 Call 6.65 6.85 6.71 -0.14 0 22 6.0 Call 5.70 5.85 5.82 -0.05 0 17 7.0 Call 4.75 4.95 4.90 -0.01 0 18 8.0 Call 3.80 3.95 3.98 0.00 0 12 9.0 Call 2.97 3.05 3.11 -0.01 0 135 10.0 Call 2.18 2.24 2.21 -0.11 0 163 11.0 Call 1.52 1.57 1.53 -0.10 0 2,055 12.0 Call 1.01 1.03 1.02 -0.05 0 18,247 13.0 Call 0.63 0.67 0.64 -0.05 0 1,900 14.0 Call 0.41 0.43 0.42 -0.01 0 1,441 15.0 Call 0.26 0.28 0.25 -0.01 0 29,858 16.0 Call 0.17 0.18 0.18 0.00 0 2,972 17.0 Call 0.10 0.13 0.13 0.02 0 2,423 18.0 Call 0.07 0.10 0.09 0.00 0 3,883 19.0 Call 0.05 0.08 0.07 0.00 0 2,341 20.0 Call 0.04 0.07 0.04 -0.01 0 3,427 21.0 Call 0.03 0.06 0.12 0.08 0 846 22.0 Call 0.02 0.05 0.06 0.02 0 634 23.0 Call 0.02 0.05 0.05 0.01 0 477 24.0 Call 0.01 0.04 0.06 0.03 0 384 25.0 Call 0.01 0.04 0.04 0.01 0 877 26.0 Call 0.01 0.03 0.05 0.03 0 174 27.0 Call 0.00 0.03 0.06 0.04 0 453 28.0 Call 0.01 0.03 0.03 0.01 0 546 29.0 Call 0.00 0.03 0.05 0.03 0 323 30.0 Call 0.00 0.03 0.02 0.01 0 1,725 31.0 Call 0.00 0.03 0.02 0.01 0 608 32.0 Call 0.00 0.03 0.05 0.04 0 94 33.0 Call 0.00 0.03 0.10 0.09 0 375 34.0 Call 0.00 0.03 0.11 0.10 0 239 35.0 Call 0.00 0.03 0.02 0.01 0 860 36.0 Call 0.00 0.03 0.02 0.01 0 232 37.0 Call 0.00 0.03 0.02 0.02 0 126 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 40 2.0 Put 0.00 0.03 0.01 0.00 0 585 3.0 Put 0.00 0.03 0.05 0.03 0 135 4.0 Put 0.02 0.05 0.03 0.00 0 702 5.0 Put 0.03 0.06 0.04 0.00 0 3,278 6.0 Put 0.05 0.11 0.07 0.00 0 3,853 7.0 Put 0.11 0.12 0.13 0.01 0 5,544 8.0 Put 0.18 0.19 0.20 0.01 0 2,404 9.0 Put 0.32 0.33 0.33 0.00 0 4,239 10.0 Put 0.53 0.56 0.53 0.00 0 52,847 11.0 Put 0.83 0.89 0.87 0.03 0 4,526 12.0 Put 1.31 1.36 1.35 0.07 0 3,289 13.0 Put 1.93 1.99 1.84 -0.05 0 8,902 14.0 Put 2.68 2.75 2.71 0.08 0 3,175 15.0 Put 3.50 3.65 3.50 0.04 0 1,918 16.0 Put 4.40 4.55 4.17 -0.19 0 1,165 17.0 Put 5.30 5.50 5.15 -0.14 0 641 18.0 Put 6.30 6.45 5.92 -0.35 0 1,054 19.0 Put 7.25 7.45 7.24 0.00 0 454 20.0 Put 8.25 8.40 8.27 0.04 0 964 21.0 Put 9.20 9.40 9.08 -0.13 0 345 22.0 Put 10.20 10.40 10.37 0.16 0 674 23.0 Put 11.20 11.40 11.15 -0.05 0 228 24.0 Put 12.20 12.35 12.26 0.07 0 451 25.0 Put 13.20 13.40 13.18 -0.01 0 272 26.0 Put 14.20 14.35 11.56 -2.62 0 87 27.0 Put 15.20 15.35 15.27 0.09 0 85 28.0 Put 16.20 16.40 15.20 -0.98 0 71 29.0 Put 17.20 17.35 16.97 -0.20 0 120 30.0 Put 18.20 18.35 18.18 0.01 0 20 31.0 Put 19.20 19.35 17.23 -1.94 0 108 32.0 Put 20.20 20.40 20.20 0.04 0 72 33.0 Put 21.20 21.35 21.13 -0.03 0 17 34.0 Put 22.20 22.35 22.00 -0.16 0 22 35.0 Put 22.95 23.40 23.15 -0.01 0 0 36.0 Put 23.75 24.65 24.05 -0.11 0 0 37.0 Put 24.90 25.40 24.40 -0.76 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 70 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 6.95 6.45 -0.40 0 7 6.0 Call 5.60 5.95 0.00 0.00 0 0 7.0 Call 4.70 5.00 4.95 0.01 0 1 8.0 Call 3.80 4.10 5.35 1.32 0 11 9.0 Call 3.00 3.20 4.50 1.32 0 62 10.0 Call 2.28 2.38 2.41 -0.01 0 38 11.0 Call 1.65 1.71 1.80 0.03 0 129 12.0 Call 1.12 1.19 1.18 -0.05 0 561 13.0 Call 0.73 0.82 0.83 0.00 0 682 14.0 Call 0.49 0.55 0.53 -0.02 0 635 15.0 Call 0.32 0.37 0.36 0.00 0 399 16.0 Call 0.21 0.25 0.22 -0.02 0 234 17.0 Call 0.14 0.18 0.26 0.09 0 870 18.0 Call 0.10 0.13 0.10 -0.03 0 141 19.0 Call 0.06 0.11 0.12 0.03 0 695 20.0 Call 0.04 0.12 0.07 0.00 0 316 21.0 Call 0.02 0.07 0.05 -0.01 0 292 22.0 Call 0.02 0.09 0.07 0.02 0 206 23.0 Call 0.02 0.07 0.21 0.17 0 168 24.0 Call 0.01 0.06 0.06 0.02 0 285 25.0 Call 0.02 0.05 0.19 0.16 0 341 26.0 Call 0.01 0.05 0.06 0.03 0 217 27.0 Call 0.01 0.05 0.06 0.03 0 323 28.0 Call 0.00 0.05 0.05 0.02 0 170 29.0 Call 0.01 0.05 0.30 0.28 0 211 30.0 Call 0.02 0.04 0.03 0.01 0 423 31.0 Call 0.01 0.04 0.04 0.02 0 219 32.0 Call 0.00 0.04 0.02 0.00 0 356 33.0 Call 0.00 0.04 0.24 0.22 0 42 34.0 Call 0.00 0.04 0.17 0.16 0 460 35.0 Call 0.00 0.04 0.03 0.02 0 268 36.0 Call 0.00 0.04 0.02 0.01 0 371 37.0 Call 0.00 0.04 0.04 0.03 0 294 38.0 Call 0.00 0.02 0.02 0.01 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.10 0.05 0.00 0 203 6.0 Put 0.04 0.13 0.22 0.13 0 51 7.0 Put 0.12 0.17 0.14 0.00 0 304 8.0 Put 0.22 0.28 0.23 -0.01 0 372 9.0 Put 0.40 0.43 0.39 0.00 0 554 10.0 Put 0.63 0.68 0.63 0.00 0 28,382 11.0 Put 0.98 1.03 1.02 0.05 0 751 12.0 Put 1.46 1.51 1.48 0.05 0 1,014 13.0 Put 2.07 2.14 2.10 0.07 0 630 14.0 Put 2.77 2.87 2.84 0.10 0 330 15.0 Put 3.55 3.70 3.68 0.13 0 1,091 16.0 Put 4.45 4.60 4.20 -0.22 0 1,147 17.0 Put 5.40 5.50 5.80 0.46 0 186 18.0 Put 6.25 6.55 6.12 -0.18 0 534 19.0 Put 7.20 7.50 6.73 -0.53 0 299 20.0 Put 8.20 8.45 8.15 -0.08 0 180 21.0 Put 9.20 9.40 7.75 -1.47 0 520 22.0 Put 10.15 10.40 10.20 -0.01 0 1,062 23.0 Put 11.15 11.45 11.20 0.01 0 617 24.0 Put 12.15 12.40 11.25 -0.94 0 161 25.0 Put 13.15 13.40 13.00 -0.18 0 695 26.0 Put 14.15 14.40 13.00 -1.18 0 66 27.0 Put 15.15 15.40 15.40 0.22 0 147 28.0 Put 16.10 16.45 16.05 -0.12 0 47 29.0 Put 17.10 17.45 16.07 -1.10 0 172 30.0 Put 18.10 18.40 18.25 0.08 0 104 31.0 Put 19.10 19.45 19.32 0.15 0 5 32.0 Put 20.10 20.45 18.15 -2.01 0 72 33.0 Put 21.15 21.40 12.72 -8.44 0 0 34.0 Put 22.15 22.40 17.50 -4.66 0 14 35.0 Put 22.85 23.65 21.35 -1.81 0 1 36.0 Put 23.85 24.65 17.10 -7.06 0 16 37.0 Put 24.95 25.65 24.50 -0.66 0 10 38.0 Put 25.75 26.65 25.30 -0.86 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 91 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.65 10.80 10.92 0.08 0 1 2.0 Call 9.65 9.80 9.89 0.05 0 0 3.0 Call 8.65 8.85 9.11 0.27 0 1 4.0 Call 7.65 7.80 8.15 0.31 0 0 5.0 Call 6.70 6.85 6.94 0.07 0 37 6.0 Call 5.70 5.85 6.13 0.23 0 1,112 7.0 Call 4.80 5.00 4.95 -0.02 0 491 8.0 Call 3.95 4.05 4.87 0.77 0 510 9.0 Call 3.15 3.25 3.40 0.11 0 53 10.0 Call 2.44 2.51 2.44 -0.12 0 1,288 11.0 Call 1.83 1.89 1.94 0.00 0 1,258 12.0 Call 1.34 1.39 1.35 -0.08 0 1,420 13.0 Call 0.95 1.01 0.97 -0.05 0 612 14.0 Call 0.67 0.72 0.69 -0.05 0 1,256 15.0 Call 0.47 0.52 0.51 -0.02 0 1,852 16.0 Call 0.33 0.37 0.35 -0.02 0 695 17.0 Call 0.24 0.27 0.25 -0.01 0 1,708 18.0 Call 0.17 0.19 0.19 0.00 0 1,829 19.0 Call 0.13 0.16 0.15 0.00 0 1,668 20.0 Call 0.10 0.12 0.13 0.01 0 5,124 21.0 Call 0.08 0.10 0.10 0.01 0 930 22.0 Call 0.06 0.11 0.11 0.03 0 1,915 23.0 Call 0.05 0.09 0.06 -0.01 0 998 24.0 Call 0.05 0.08 0.07 0.00 0 1,135 25.0 Call 0.03 0.08 0.05 -0.01 0 3,115 26.0 Call 0.03 0.07 0.04 -0.01 0 863 27.0 Call 0.03 0.06 0.05 0.00 0 399 28.0 Call 0.02 0.06 0.08 0.03 0 802 29.0 Call 0.03 0.06 0.04 0.00 0 200 30.0 Call 0.02 0.05 0.02 -0.02 0 3,978 31.0 Call 0.01 0.05 0.03 -0.01 0 677 32.0 Call 0.01 0.05 0.04 0.01 0 342 33.0 Call 0.01 0.04 0.02 -0.01 0 343 34.0 Call 0.02 0.04 0.02 -0.01 0 866 35.0 Call 0.01 0.04 0.03 0.00 0 1,263 36.0 Call 0.01 0.04 0.01 -0.02 0 362 37.0 Call 0.01 0.04 0.05 0.02 0 328 38.0 Call 0.00 0.04 0.05 0.03 0 370 39.0 Call 0.01 0.04 0.01 -0.01 0 239 40.0 Call 0.01 0.04 0.02 0.00 0 2,915 41.0 Call 0.00 0.04 0.03 0.01 0 640 42.0 Call 0.01 0.04 0.02 0.00 0 687 43.0 Call 0.01 0.04 0.02 0.01 0 1,031 44.0 Call 0.00 0.02 0.02 0.01 0 2,480 45.0 Call 0.01 0.02 0.01 0.00 0 3,901 46.0 Call 0.01 0.03 0.01 0.00 0 573 47.0 Call 0.00 0.04 0.08 0.07 0 62 48.0 Call 0.00 0.03 0.02 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.03 0 101 50.0 Call 0.00 0.04 0.02 0.01 0 2,262 51.0 Call 0.01 0.03 0.02 0.01 0 393 52.0 Call 0.00 0.04 0.06 0.06 0 328 53.0 Call 0.01 0.03 0.02 0.02 0 248 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.04 0.04 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.03 0.03 0 3,804 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.01 0.03 0.01 0.01 0 7,293 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.01 0 5,188 2.0 Put 0.00 0.04 0.03 0.01 0 745 3.0 Put 0.01 0.06 0.03 -0.01 0 280 4.0 Put 0.03 0.09 0.06 0.01 0 1,797 5.0 Put 0.06 0.12 0.08 0.00 0 1,570 6.0 Put 0.11 0.15 0.12 0.00 0 3,965 7.0 Put 0.20 0.21 0.20 0.00 0 7,436 8.0 Put 0.33 0.36 0.34 0.00 0 2,596 9.0 Put 0.51 0.56 0.54 0.01 0 4,413 10.0 Put 0.79 0.84 0.81 0.01 0 9,620 11.0 Put 1.17 1.23 1.20 0.03 0 3,741 12.0 Put 1.66 1.72 1.66 0.01 0 2,101 13.0 Put 2.28 2.34 2.32 0.08 0 2,726 14.0 Put 2.97 3.10 3.00 0.05 0 3,423 15.0 Put 3.75 3.85 3.75 0.02 0 1,651 16.0 Put 4.60 4.70 5.28 0.71 0 1,837 17.0 Put 5.50 5.60 5.48 0.03 0 304 18.0 Put 6.40 6.55 6.50 0.12 0 701 19.0 Put 7.30 7.50 7.32 -0.01 0 714 20.0 Put 8.30 8.50 8.25 -0.04 0 2,286 21.0 Put 9.25 9.45 9.23 -0.03 0 754 22.0 Put 10.25 10.45 10.39 0.15 0 689 23.0 Put 11.20 11.45 11.37 0.14 0 264 24.0 Put 12.20 12.40 12.00 -0.22 0 1,618 25.0 Put 13.20 13.40 13.23 0.02 0 635 26.0 Put 14.20 14.40 14.35 0.15 0 851 27.0 Put 15.20 15.40 15.20 0.00 0 521 28.0 Put 16.20 16.40 16.00 -0.19 0 723 29.0 Put 17.20 17.40 17.05 -0.14 0 38 30.0 Put 18.20 18.40 18.19 0.01 0 963 31.0 Put 19.20 19.35 19.20 0.02 0 268 32.0 Put 20.20 20.40 20.00 -0.17 0 105 33.0 Put 21.20 21.40 21.20 0.03 0 33 34.0 Put 22.20 22.40 22.21 0.04 0 85 35.0 Put 23.00 23.45 23.15 -0.02 0 28 36.0 Put 23.95 24.55 24.92 0.75 0 29 37.0 Put 25.00 25.45 25.00 -0.16 0 43 38.0 Put 25.85 26.45 26.56 0.40 0 241 39.0 Put 27.00 27.45 26.59 -0.57 0 17 40.0 Put 28.00 28.40 27.90 -0.26 0 57 41.0 Put 29.00 29.40 28.74 -0.42 0 19 42.0 Put 30.00 30.40 30.24 0.08 0 18 43.0 Put 31.00 31.55 30.05 -1.11 0 10 44.0 Put 32.00 32.55 21.05 -11.11 0 152 45.0 Put 33.00 33.45 33.41 0.25 0 115 46.0 Put 34.00 34.60 34.30 0.14 0 0 47.0 Put 35.00 35.60 35.05 -0.11 0 0 48.0 Put 36.00 36.60 21.50 -14.66 0 0 49.0 Put 37.00 37.60 25.85 -11.31 0 1 50.0 Put 38.00 38.60 38.05 -0.11 0 4 51.0 Put 39.00 39.60 28.85 -10.31 0 10 52.0 Put 40.00 40.60 26.50 -13.66 0 0 53.0 Put 41.00 41.60 27.50 -13.66 0 0 54.0 Put 41.75 42.65 28.35 -13.81 0 0 55.0 Put 43.00 43.60 29.30 -13.86 0 0 56.0 Put 43.75 44.65 37.00 -7.16 0 0 57.0 Put 45.00 45.60 32.40 -12.76 0 0 58.0 Put 46.00 46.60 0.00 0.00 0 0 59.0 Put 47.00 47.60 34.20 -12.96 0 0 60.0 Put 48.00 48.60 44.90 -3.26 0 4 61.0 Put 48.85 49.45 46.05 -3.11 0 0 62.0 Put 49.75 50.65 46.95 -3.21 0 0 63.0 Put 50.75 51.65 37.10 -14.06 0 0 64.0 Put 51.75 52.65 38.00 -14.16 0 0 65.0 Put 52.75 53.65 52.56 -0.60 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 147 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.65 10.85 0.00 0.00 0 0 2.0 Call 9.65 9.85 0.00 0.00 0 0 3.0 Call 8.65 8.80 11.32 2.48 0 0 4.0 Call 7.65 7.85 8.45 0.59 0 1 5.0 Call 6.75 6.90 0.00 0.00 0 0 6.0 Call 5.80 6.00 0.00 0.00 0 0 7.0 Call 4.95 5.10 5.75 0.62 0 28 8.0 Call 4.15 4.30 4.30 -0.03 0 7 9.0 Call 3.45 3.55 3.85 0.26 0 32 10.0 Call 2.81 2.91 2.95 0.01 0 55 11.0 Call 2.26 2.32 2.28 -0.09 0 1,192 12.0 Call 1.78 1.86 1.93 0.05 0 524 13.0 Call 1.40 1.48 1.62 0.13 0 127 14.0 Call 1.10 1.16 1.12 -0.04 0 922 15.0 Call 0.86 0.94 0.94 0.00 0 490 16.0 Call 0.68 0.75 0.73 0.00 0 485 17.0 Call 0.53 0.60 0.60 0.01 0 362 18.0 Call 0.42 0.48 0.52 0.05 0 415 19.0 Call 0.34 0.41 0.38 0.00 0 226 20.0 Call 0.28 0.32 0.34 0.03 0 941 21.0 Call 0.22 0.28 0.30 0.04 0 269 22.0 Call 0.19 0.24 0.39 0.17 0 105 23.0 Call 0.16 0.21 0.25 0.06 0 56 24.0 Call 0.13 0.17 0.30 0.14 0 37 25.0 Call 0.13 0.16 0.14 0.00 0 443 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.03 0.03 0.02 0 1,001 2.0 Put 0.00 0.05 0.00 0.00 0 0 3.0 Put 0.02 0.09 0.12 0.05 0 337 4.0 Put 0.06 0.15 0.16 0.05 0 3 5.0 Put 0.15 0.20 0.19 0.02 0 826 6.0 Put 0.26 0.28 0.28 0.01 0 663 7.0 Put 0.38 0.43 0.41 0.00 0 1,521 8.0 Put 0.58 0.64 0.60 0.00 0 1,156 9.0 Put 0.85 0.91 0.83 -0.04 0 1,548 10.0 Put 1.20 1.26 1.23 0.03 0 1,567 11.0 Put 1.63 1.69 1.63 0.00 0 244 12.0 Put 2.15 2.22 2.17 0.03 0 608 13.0 Put 2.75 2.83 2.70 -0.03 0 1,892 14.0 Put 3.40 3.55 3.50 0.11 0 160 15.0 Put 4.15 4.25 4.18 0.03 0 126 16.0 Put 4.95 5.10 5.50 0.56 0 30 17.0 Put 5.80 5.90 5.65 -0.13 0 23 18.0 Put 6.65 6.80 6.57 -0.08 0 483 19.0 Put 7.55 7.75 7.65 0.09 0 152 20.0 Put 8.45 8.65 8.31 -0.17 0 527 21.0 Put 9.45 9.60 9.33 -0.09 0 460 22.0 Put 10.40 10.55 10.35 -0.02 0 3 23.0 Put 11.30 11.60 11.55 0.22 0 3 24.0 Put 12.25 12.50 12.06 -0.23 0 188 25.0 Put 13.25 13.50 13.50 0.23 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 161 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.65 7.10 7.00 0.08 0 19 6.0 Call 5.75 6.10 6.00 -0.02 0 15 7.0 Call 4.90 5.25 5.50 0.33 0 44 8.0 Call 4.10 4.50 4.91 0.53 0 32 9.0 Call 3.50 3.65 6.31 2.65 0 2 10.0 Call 2.89 2.98 2.96 -0.06 0 185 11.0 Call 2.35 2.45 2.42 -0.05 0 42 12.0 Call 1.89 1.97 2.13 0.13 0 42 13.0 Call 1.51 1.60 1.57 -0.05 0 245 14.0 Call 1.19 1.29 1.32 0.02 0 65 15.0 Call 0.96 1.04 1.06 0.02 0 306 16.0 Call 0.76 0.84 0.88 0.05 0 383 17.0 Call 0.61 0.68 0.90 0.24 0 557 18.0 Call 0.47 0.56 0.81 0.27 0 136 19.0 Call 0.39 0.46 0.47 0.02 0 84 20.0 Call 0.32 0.38 0.41 0.05 0 612 21.0 Call 0.26 0.31 0.56 0.26 0 286 22.0 Call 0.22 0.27 0.32 0.07 0 1,217 23.0 Call 0.19 0.23 0.29 0.07 0 92 24.0 Call 0.16 0.20 0.22 0.03 0 141 25.0 Call 0.13 0.17 0.17 0.01 0 4,056 26.0 Call 0.12 0.15 0.67 0.53 0 111 27.0 Call 0.12 0.14 0.16 0.03 0 77 28.0 Call 0.10 0.13 0.11 -0.01 0 2,214 29.0 Call 0.08 0.13 0.13 0.02 0 94 30.0 Call 0.08 0.13 0.16 0.06 0 499 31.0 Call 0.06 0.13 0.08 -0.02 0 50 32.0 Call 0.06 0.11 0.25 0.16 0 67 33.0 Call 0.06 0.11 0.10 0.01 0 61 34.0 Call 0.05 0.11 0.10 0.02 0 7 35.0 Call 0.03 0.11 0.06 -0.02 0 427 36.0 Call 0.05 0.11 0.14 0.06 0 12 37.0 Call 0.03 0.10 0.05 -0.03 0 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.14 0.24 0.23 0.04 0 1,911 6.0 Put 0.27 0.34 0.34 0.04 0 415 7.0 Put 0.42 0.49 0.42 -0.04 0 1,368 8.0 Put 0.64 0.71 0.65 -0.02 0 650 9.0 Put 0.92 0.98 0.91 -0.04 0 364 10.0 Put 1.28 1.38 1.41 0.12 0 181 11.0 Put 1.72 1.81 1.64 -0.10 0 718 12.0 Put 2.25 2.33 2.28 0.03 0 1,097 13.0 Put 2.84 2.94 2.84 -0.02 0 622 14.0 Put 3.50 3.65 3.50 -0.03 0 65 15.0 Put 4.25 4.40 4.30 0.04 0 165 16.0 Put 5.00 5.15 5.15 0.12 0 90 17.0 Put 5.85 6.00 6.10 0.25 0 297 18.0 Put 6.70 6.85 6.75 0.03 0 72 19.0 Put 7.60 7.80 7.30 -0.32 0 369 20.0 Put 8.50 8.70 8.55 0.02 0 60 21.0 Put 9.45 9.60 10.00 0.55 0 206 22.0 Put 10.35 10.60 6.85 -3.55 0 3 23.0 Put 11.35 11.55 11.90 0.54 0 407 24.0 Put 12.25 12.55 6.01 -6.31 0 4 25.0 Put 13.25 13.50 12.50 -0.79 0 5 26.0 Put 14.20 14.50 12.05 -2.22 0 6 27.0 Put 15.20 15.50 15.01 -0.24 0 24 28.0 Put 16.15 16.50 16.66 0.42 0 3 29.0 Put 17.15 17.50 0.00 0.00 0 0 30.0 Put 18.15 18.45 18.21 -0.01 0 14 31.0 Put 19.15 19.45 0.00 0.00 0 0 32.0 Put 20.15 20.45 18.25 -1.95 0 10 33.0 Put 21.10 21.45 21.15 -0.04 0 8 34.0 Put 22.10 22.45 22.12 -0.07 0 4 35.0 Put 23.00 23.65 22.04 -1.14 0 76 36.0 Put 24.00 24.65 24.67 0.49 0 74 37.0 Put 25.00 25.50 24.00 -1.18 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 238 Days to Expiration BITO Jun 30 2023 252 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 4.50 4.85 0.00 0.00 0 0 9.0 Call 3.90 4.15 4.05 -0.05 0 615 10.0 Call 3.35 3.55 4.00 0.46 0 23 11.0 Call 2.89 3.05 2.93 -0.12 0 144 12.0 Call 2.47 2.60 2.50 -0.09 0 132 13.0 Call 2.07 2.26 2.13 -0.12 0 875 14.0 Call 1.74 1.94 1.83 -0.08 0 53 15.0 Call 1.54 1.66 1.67 0.01 0 71 16.0 Call 1.28 1.45 1.62 0.18 0 191 17.0 Call 1.13 1.26 1.26 0.03 0 1,316 18.0 Call 0.97 1.11 1.10 0.02 0 2,424 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 0.97 1.11 1.01 -0.05 0 3 9.0 Put 1.37 1.49 1.40 0.00 0 419 10.0 Put 1.79 1.92 1.84 0.01 0 256 11.0 Put 2.26 2.41 2.30 -0.02 0 33 12.0 Put 2.82 2.96 2.84 -0.01 0 35 13.0 Put 3.45 3.60 3.65 0.17 0 83 14.0 Put 4.10 4.25 4.20 0.07 0 200 15.0 Put 4.80 5.00 4.90 0.05 0 35 16.0 Put 5.55 5.75 5.50 -0.12 0 13 17.0 Put 6.35 6.55 6.55 0.16 0 1 18.0 Put 7.15 7.40 7.30 0.08 0 32 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 343 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.30 4.50 5.05 0.57 0 1,612 10.0 Call 3.75 4.00 0.00 0.00 0 0 11.0 Call 3.35 3.55 3.49 0.00 0 27 12.0 Call 2.87 3.15 3.20 0.09 0 8 13.0 Call 2.60 2.79 0.00 0.00 0 0 14.0 Call 2.30 2.48 0.00 0.00 0 0 15.0 Call 1.95 2.27 2.18 0.04 0 1 16.0 Call 1.77 2.03 0.00 0.00 0 0 17.0 Call 1.52 2.14 0.00 0.00 0 0 18.0 Call 1.35 1.69 1.58 0.01 0 2 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.75 1.89 1.85 0.04 0 140 10.0 Put 2.21 2.36 2.61 0.34 0 1 11.0 Put 2.72 2.93 2.75 -0.03 0 8 12.0 Put 3.30 3.50 3.56 0.19 0 1 13.0 Put 3.90 4.10 0.00 0.00 0 0 14.0 Put 4.55 4.80 0.00 0.00 0 0 15.0 Put 5.25 5.50 0.00 0.00 0 0 16.0 Put 6.00 6.25 0.00 0.00 0 0 17.0 Put 6.60 7.10 0.00 0.00 0 0 18.0 Put 7.50 7.90 7.70 0.02 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 455 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.60 10.95 12.00 1.16 0 14 2.0 Call 9.60 9.95 10.45 0.59 0 16 3.0 Call 8.65 8.95 8.85 -0.10 0 39 4.0 Call 7.80 8.10 8.28 0.17 0 4 5.0 Call 7.05 7.35 7.25 -0.09 0 92 6.0 Call 6.35 6.65 6.45 -0.18 0 1,479 7.0 Call 5.70 6.05 5.95 -0.05 0 952 8.0 Call 5.15 5.50 5.40 0.00 0 636 9.0 Call 4.60 4.95 4.90 -0.01 0 345 10.0 Call 4.15 4.50 4.40 -0.04 0 800 11.0 Call 3.75 4.10 3.85 -0.16 0 5,669 12.0 Call 3.50 3.70 3.55 -0.08 0 5,897 13.0 Call 3.10 3.30 3.40 0.15 0 5,965 14.0 Call 2.79 3.05 2.80 -0.17 0 4,456 15.0 Call 2.50 2.82 2.67 -0.09 0 6,975 16.0 Call 2.30 3.55 2.54 -0.02 0 496 17.0 Call 2.07 2.52 2.25 -0.11 0 267 18.0 Call 1.87 2.33 2.00 -0.18 0 367 19.0 Call 1.62 2.16 2.00 0.00 0 531 20.0 Call 1.65 1.82 1.75 -0.07 0 4,777 21.0 Call 1.32 1.87 1.73 0.03 0 289 22.0 Call 1.31 1.74 1.90 0.33 0 269 23.0 Call 1.24 1.50 1.39 -0.06 0 321 24.0 Call 1.15 1.59 1.20 -0.13 0 406 25.0 Call 1.02 1.27 1.15 -0.08 0 2,934 26.0 Call 0.89 1.34 1.45 0.29 0 678 27.0 Call 0.92 1.27 1.09 0.00 0 464 28.0 Call 0.86 1.20 1.21 0.19 0 360 29.0 Call 0.44 1.13 1.05 0.09 0 493 30.0 Call 0.76 1.07 0.80 -0.10 0 2,049 31.0 Call 0.66 1.20 1.06 0.22 0 300 32.0 Call 0.65 0.96 0.80 0.02 0 220 33.0 Call 0.31 0.93 0.98 0.26 0 237 34.0 Call 0.36 0.88 0.70 0.01 0 398 35.0 Call 0.50 0.75 0.65 -0.02 0 2,159 36.0 Call 0.20 1.17 0.71 0.07 0 212 37.0 Call 0.24 0.75 0.85 0.24 0 97 38.0 Call 0.35 0.75 0.70 0.12 0 704 39.0 Call 0.21 1.64 0.56 0.01 0 217 40.0 Call 0.42 0.70 0.55 0.02 0 3,656 41.0 Call 0.19 1.59 0.70 0.20 0 51 42.0 Call 0.18 0.78 0.52 0.05 0 368 43.0 Call 0.18 0.75 0.64 0.20 0 514 44.0 Call 0.32 0.61 0.53 0.11 0 124 45.0 Call 0.20 0.61 0.59 0.18 0 1,718 46.0 Call 0.15 0.85 0.62 0.22 0 52 47.0 Call 0.14 1.13 0.38 -0.01 0 29 48.0 Call 0.24 1.13 0.57 0.18 0 37 49.0 Call 0.13 0.53 0.61 0.23 0 17 50.0 Call 0.31 0.46 0.33 -0.04 0 1,851 51.0 Call 0.12 0.51 0.34 -0.02 0 50 52.0 Call 0.19 0.49 0.48 0.12 0 35 53.0 Call 0.11 1.11 0.49 0.14 0 8 54.0 Call 0.20 0.46 0.48 0.14 0 15 55.0 Call 0.17 0.94 0.28 -0.06 0 1,318 56.0 Call 0.19 0.46 0.48 0.15 0 61 57.0 Call 0.09 0.45 0.58 0.25 0 9 58.0 Call 0.09 0.44 0.52 0.19 0 40 59.0 Call 0.08 0.43 0.42 0.10 0 30 60.0 Call 0.10 0.42 0.20 -0.12 0 778 61.0 Call 0.10 0.41 0.50 0.19 0 16 62.0 Call 0.10 1.07 0.22 -0.09 0 224 63.0 Call 0.14 0.40 1.32 1.02 0 718 64.0 Call 0.11 0.39 0.20 -0.10 0 74 65.0 Call 0.20 0.38 0.25 -0.05 0 9,694 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.19 0.06 -0.03 0 508 2.0 Put 0.05 0.25 0.18 0.00 0 875 3.0 Put 0.27 0.36 0.29 -0.03 0 473 4.0 Put 0.45 0.54 0.54 0.05 0 121 5.0 Put 0.68 0.78 0.81 0.08 0 391 6.0 Put 0.97 1.07 1.04 0.04 0 140 7.0 Put 1.30 1.43 1.58 0.22 0 1,002 8.0 Put 1.70 1.84 1.71 -0.03 0 3,680 9.0 Put 2.15 2.35 2.22 0.00 0 531 10.0 Put 2.64 2.80 2.69 -0.03 0 950 11.0 Put 3.15 3.40 3.27 0.02 0 354 12.0 Put 3.75 4.00 4.12 0.29 0 437 13.0 Put 4.40 4.60 5.07 0.65 0 154 14.0 Put 5.10 5.30 5.60 0.49 0 332 15.0 Put 5.75 6.00 5.80 -0.07 0 655 16.0 Put 6.50 6.80 6.42 -0.21 0 252 17.0 Put 7.05 7.95 7.50 0.10 0 115 18.0 Put 7.80 8.60 8.30 0.11 0 212 19.0 Put 8.60 9.25 8.82 -0.16 0 123 20.0 Put 9.45 10.10 9.87 0.10 0 331 21.0 Put 10.25 10.75 11.00 0.37 0 255 22.0 Put 11.10 11.80 11.61 0.13 0 159 23.0 Put 12.00 12.65 12.95 0.62 0 93 24.0 Put 12.90 13.55 12.80 -0.39 0 117 25.0 Put 13.75 14.45 14.60 0.52 0 1,665 26.0 Put 14.65 15.35 15.36 0.37 0 177 27.0 Put 14.75 17.00 15.90 -0.01 0 341 28.0 Put 15.70 17.95 17.55 0.73 0 138 29.0 Put 16.65 18.85 17.53 -0.22 0 97 30.0 Put 18.40 19.05 18.70 0.02 0 185 31.0 Put 19.35 20.00 18.89 -0.73 0 7 32.0 Put 20.25 20.95 20.25 -0.30 0 166 33.0 Put 21.30 21.85 21.31 -0.18 0 9 34.0 Put 21.45 22.80 21.61 -0.85 0 11 35.0 Put 23.05 23.80 23.05 -0.37 0 118 36.0 Put 23.40 24.75 25.00 0.61 0 54 37.0 Put 24.40 25.70 23.59 -1.77 0 12 38.0 Put 25.95 26.70 26.31 -0.02 0 56 39.0 Put 26.35 27.65 26.50 -0.81 0 35 40.0 Put 27.35 28.65 28.20 -0.08 0 1,018 41.0 Put 28.40 29.65 29.70 0.44 0 23 42.0 Put 29.35 30.60 28.24 -2.00 0 242 43.0 Put 30.35 31.60 30.00 -1.22 0 38 44.0 Put 31.35 32.55 24.79 -7.41 0 40 45.0 Put 32.40 33.55 33.56 0.36 0 21 46.0 Put 33.40 34.55 32.28 -1.91 0 9 47.0 Put 34.75 35.60 33.06 -2.12 0 90 48.0 Put 35.40 36.60 34.27 -1.91 0 125 49.0 Put 36.35 38.00 33.70 -3.47 0 16 50.0 Put 37.35 39.00 38.27 0.10 0 58 51.0 Put 38.35 40.00 37.14 -2.03 0 0 52.0 Put 39.30 41.05 38.59 -1.57 0 0 53.0 Put 40.30 42.25 0.00 0.00 0 0 54.0 Put 41.30 43.05 40.68 -1.48 0 18 55.0 Put 42.30 44.05 41.32 -1.84 0 1 56.0 Put 43.20 45.15 42.03 -2.13 0 3 57.0 Put 44.20 46.05 43.50 -1.66 0 0 58.0 Put 45.20 47.20 36.59 -9.57 0 8 59.0 Put 46.20 48.20 45.60 -1.56 0 0 60.0 Put 47.15 49.05 46.24 -1.92 0 0 61.0 Put 48.15 50.15 36.45 -12.71 0 0 62.0 Put 49.05 51.45 49.56 -0.60 0 0 63.0 Put 50.00 52.50 40.30 -10.86 0 4 64.0 Put 51.00 53.50 0.00 0.00 0 0 65.0 Put 51.95 54.55 52.70 -0.46 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 819 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.50 11.00 10.60 -0.34 0 1 2.0 Call 9.55 9.95 0.00 0.00 0 0 3.0 Call 8.35 9.65 9.42 0.23 0 2 4.0 Call 8.05 8.40 8.33 -0.27 0 3 5.0 Call 7.05 8.15 7.75 -0.28 0 9 6.0 Call 6.60 7.75 6.80 -0.67 0 4 7.0 Call 5.90 7.30 8.65 1.72 0 13 8.0 Call 5.20 7.20 6.35 -0.11 0 118 9.0 Call 5.25 6.15 5.80 -0.19 0 9 10.0 Call 4.95 5.70 5.60 0.07 0 253 11.0 Call 3.85 6.30 5.00 -0.13 0 34 12.0 Call 4.50 5.45 4.80 0.06 0 235 13.0 Call 4.20 4.90 4.40 -0.15 0 110 14.0 Call 4.05 5.55 4.20 -0.16 0 70 15.0 Call 3.90 5.30 4.45 0.28 0 139 16.0 Call 2.48 5.10 3.88 -0.09 0 31 17.0 Call 2.29 4.95 4.00 0.22 0 9 18.0 Call 2.11 4.75 3.70 0.05 0 3 19.0 Call 1.95 4.60 3.35 -0.17 0 1 20.0 Call 2.79 4.45 3.55 0.16 0 46 21.0 Call 1.70 4.30 0.00 0.00 0 0 22.0 Call 1.83 4.20 0.00 0.00 0 0 23.0 Call 1.41 4.05 3.00 0.00 0 86 24.0 Call 2.17 3.70 0.00 0.00 0 0 25.0 Call 2.32 3.85 2.46 -0.31 0 749 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.40 0.20 -0.13 0 1 2.0 Put 0.20 1.01 0.29 -0.18 0 1 3.0 Put 0.00 0.81 0.00 0.00 0 0 4.0 Put 0.14 1.61 0.00 0.00 0 0 5.0 Put 0.70 1.96 0.00 0.00 0 0 6.0 Put 1.23 2.05 0.00 0.00 0 0 7.0 Put 1.45 2.41 0.00 0.00 0 0 8.0 Put 1.96 3.20 2.69 0.01 0 1 9.0 Put 2.07 3.85 2.70 -0.46 0 1 10.0 Put 2.60 4.60 3.60 -0.03 0 15 11.0 Put 3.20 4.65 4.20 0.02 0 12 12.0 Put 3.80 5.50 5.12 0.39 0 81 13.0 Put 4.45 6.50 6.13 0.65 0 3 14.0 Put 5.10 7.30 5.95 -0.28 0 1 15.0 Put 5.80 8.05 7.20 0.22 0 8 16.0 Put 6.50 8.80 0.00 0.00 0 0 17.0 Put 7.25 9.55 7.77 -0.72 0 5 18.0 Put 8.00 10.35 0.00 0.00 0 0 19.0 Put 8.75 11.15 0.00 0.00 0 0 20.0 Put 9.55 11.35 10.88 -0.07 0 2 21.0 Put 10.35 12.80 11.46 -0.32 0 15 22.0 Put 11.15 13.65 0.00 0.00 0 0 23.0 Put 12.00 14.50 13.15 -0.28 0 26 24.0 Put 12.90 14.60 14.00 -0.28 0 212 25.0 Put 13.65 16.20 14.90 -0.24 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 24, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.91 11.94 11.84 0.00 0.00 6000X6000 0.00 0.00 0 Mon Oct 24 2022 5:37:09 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 28 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 6.90 0.00 0.00 0 0 6.0 Call 5.75 5.95 0.00 0.00 0 0 6.5 Call 5.25 5.45 0.00 0.00 0 0 7.0 Call 4.75 4.95 0.00 0.00 0 0 7.5 Call 4.25 4.40 0.00 0.00 0 0 8.0 Call 3.75 3.95 3.40 -0.44 0 0 8.5 Call 3.25 3.45 3.20 -0.15 0 3 9.0 Call 2.76 2.93 2.84 -0.02 5 17 9.5 Call 2.26 2.45 2.51 0.14 0 4 10.0 Call 1.79 1.95 1.86 -0.02 2 35 10.5 Call 1.35 1.44 1.27 -0.13 54 20 11.0 Call 0.89 0.99 0.91 -0.03 299 444 11.5 Call 0.52 0.55 0.55 0.01 794 1,509 12.0 Call 0.24 0.25 0.25 0.00 1,400 3,503 12.5 Call 0.09 0.11 0.11 0.01 2,368 3,188 13.0 Call 0.04 0.05 0.05 0.00 260 993 13.5 Call 0.02 0.04 0.03 0.00 131 3,345 14.0 Call 0.01 0.03 0.02 0.00 263 644 14.5 Call 0.00 0.03 0.01 0.00 14 402 15.0 Call 0.00 0.03 0.01 0.01 1 898 15.5 Call 0.00 0.03 0.01 0.01 5 28 16.0 Call 0.00 0.02 0.02 0.02 8 780 16.5 Call 0.00 0.02 0.02 0.02 0 22 17.0 Call 0.00 0.02 0.02 0.02 0 15 17.5 Call 0.00 0.02 0.04 0.04 0 96 18.0 Call 0.00 0.02 0.01 0.01 0 12 19.0 Call 0.00 0.03 0.01 0.01 0 60 20.0 Call 0.00 0.03 0.01 0.01 0 146 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.03 0.03 0 1 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.03 0 4 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.04 0.04 0 159 7.5 Put 0.00 0.03 0.02 0.02 0 1,410 8.0 Put 0.00 0.02 0.02 0.01 1 967 8.5 Put 0.00 0.01 0.01 0.00 64 474 9.0 Put 0.02 0.03 0.02 0.00 15 3,916 9.5 Put 0.03 0.04 0.04 0.00 295 1,417 10.0 Put 0.04 0.05 0.04 0.00 230 6,559 10.5 Put 0.06 0.07 0.06 0.00 453 4,543 11.0 Put 0.10 0.11 0.12 0.01 4,701 8,975 11.5 Put 0.19 0.22 0.20 0.00 1,535 4,447 12.0 Put 0.40 0.43 0.41 -0.01 1,295 2,718 12.5 Put 0.75 0.80 0.73 -0.04 281 1,407 13.0 Put 1.17 1.25 1.27 0.05 87 725 13.5 Put 1.60 1.77 1.74 0.04 7 53 14.0 Put 2.08 2.25 2.21 0.02 5 204 14.5 Put 2.56 2.75 2.78 0.10 0 57 15.0 Put 3.10 3.25 2.98 -0.19 0 49 15.5 Put 3.60 3.75 3.76 0.09 0 3 16.0 Put 4.10 4.25 4.33 0.16 0 24 16.5 Put 4.60 4.75 4.78 0.11 0 15 17.0 Put 5.10 5.25 5.23 0.06 0 4 17.5 Put 5.55 5.75 5.79 0.12 1 11 18.0 Put 6.05 6.25 6.20 0.03 0 1 19.0 Put 7.10 7.25 7.24 0.07 0 1 20.0 Put 8.05 8.25 8.20 0.03 0 4 21.0 Put 9.05 9.25 8.60 -0.57 0 1 22.0 Put 10.05 10.25 0.00 0.00 0 0 23.0 Put 11.05 11.25 11.01 -0.15 0 4 24.0 Put 12.05 12.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 6.95 0.00 0.00 0 0 6.0 Call 5.75 5.90 0.00 0.00 0 0 6.5 Call 5.25 5.45 0.00 0.00 0 0 7.0 Call 4.75 4.95 0.00 0.00 0 0 7.5 Call 4.25 4.45 0.00 0.00 0 0 8.0 Call 3.75 3.95 4.40 0.54 0 5 8.5 Call 3.30 3.45 3.25 -0.12 1 0 9.0 Call 2.80 2.97 0.00 0.00 0 0 9.5 Call 2.31 2.48 2.59 0.18 0 2 10.0 Call 1.90 1.96 1.92 -0.02 40 2 10.5 Call 1.44 1.52 1.47 -0.02 7 13 11.0 Call 1.04 1.09 1.05 -0.02 11 46 11.5 Call 0.69 0.73 0.72 0.01 84 289 12.0 Call 0.41 0.44 0.43 0.00 156 1,525 12.5 Call 0.23 0.26 0.24 0.00 69 581 13.0 Call 0.13 0.15 0.14 0.00 155 1,229 13.5 Call 0.08 0.09 0.08 0.00 23 2,421 14.0 Call 0.04 0.06 0.05 0.00 181 245 14.5 Call 0.03 0.04 0.04 0.00 163 179 15.0 Call 0.02 0.04 0.03 0.00 99 220 15.5 Call 0.02 0.03 0.02 0.00 2 94 16.0 Call 0.01 0.03 0.02 0.00 3 30 16.5 Call 0.00 0.04 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.09 0.08 0 1 17.5 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.02 0.02 0 14 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.04 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.02 0.03 0.10 0.08 0 2 7.5 Put 0.02 0.04 0.02 -0.01 0 32 8.0 Put 0.03 0.04 0.04 0.00 1 892 8.5 Put 0.04 0.05 0.04 0.00 0 87 9.0 Put 0.05 0.07 0.06 0.00 334 1,721 9.5 Put 0.08 0.09 0.08 0.00 70 877 10.0 Put 0.11 0.12 0.12 0.00 1,114 4,667 10.5 Put 0.16 0.17 0.16 0.00 501 1,951 11.0 Put 0.24 0.26 0.25 0.00 966 3,102 11.5 Put 0.37 0.40 0.37 -0.01 273 4,119 12.0 Put 0.59 0.62 0.62 0.02 170 3,241 12.5 Put 0.90 0.95 0.94 0.02 220 1,473 13.0 Put 1.29 1.35 1.29 -0.03 276 77 13.5 Put 1.71 1.82 1.72 -0.04 5 28 14.0 Put 2.13 2.32 2.20 -0.03 8 16 14.5 Put 2.64 2.79 0.00 0.00 0 0 15.0 Put 3.10 3.30 2.99 -0.21 0 13 15.5 Put 3.60 3.80 0.00 0.00 0 0 16.0 Put 4.05 4.30 3.65 -0.54 0 22 16.5 Put 4.60 4.80 4.68 -0.01 0 26 17.0 Put 5.10 5.30 5.21 0.02 0 0 17.5 Put 5.60 5.80 6.08 0.40 0 6 18.0 Put 6.10 6.25 5.90 -0.28 0 5 19.0 Put 7.10 7.25 0.00 0.00 0 0 20.0 Put 8.05 8.25 8.17 0.00 0 8 21.0 Put 9.10 9.25 0.00 0.00 0 0 22.0 Put 10.10 10.25 0.00 0.00 0 0 23.0 Put 11.05 11.25 0.00 0.00 0 0 24.0 Put 12.05 12.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 6.95 0.00 0.00 0 0 6.0 Call 0.00 0.00 0.00 0.00 0 0 6.5 Call 5.25 5.45 0.00 0.00 0 0 7.0 Call 4.75 4.95 0.00 0.00 0 0 7.5 Call 4.25 4.45 0.00 0.00 0 0 8.0 Call 3.75 4.00 0.00 0.00 0 0 8.5 Call 3.25 3.50 0.00 0.00 0 0 9.0 Call 2.78 3.05 2.77 -0.13 0 5 9.5 Call 2.35 2.54 0.00 0.00 0 0 10.0 Call 1.95 2.10 0.00 0.00 0 0 10.5 Call 1.53 1.59 1.57 0.01 41 2 11.0 Call 1.15 1.20 1.18 0.01 201 31 11.5 Call 0.81 0.85 0.85 0.02 477 127 12.0 Call 0.54 0.58 0.57 0.01 96 985 12.5 Call 0.35 0.39 0.36 -0.01 17 97 13.0 Call 0.22 0.25 0.22 -0.01 137 180 13.5 Call 0.14 0.17 0.15 0.00 36 156 14.0 Call 0.09 0.10 0.10 0.00 5 846 14.5 Call 0.07 0.09 0.12 0.05 0 62 15.0 Call 0.04 0.06 0.04 -0.01 5 24 15.5 Call 0.02 0.06 0.06 0.02 0 13 16.0 Call 0.02 0.05 0.28 0.25 0 52 16.5 Call 0.01 0.04 0.15 0.12 0 1 17.0 Call 0.01 0.04 0.24 0.22 0 1 17.5 Call 0.00 0.04 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.00 0.00 0.00 0 0 6.5 Put 0.00 0.04 0.00 0.00 0 0 7.0 Put 0.02 0.04 0.07 0.04 0 63 7.5 Put 0.03 0.05 0.08 0.04 0 3 8.0 Put 0.04 0.06 0.16 0.11 0 102 8.5 Put 0.05 0.07 0.15 0.09 0 33 9.0 Put 0.07 0.10 0.13 0.05 0 13 9.5 Put 0.10 0.13 0.14 0.03 0 49 10.0 Put 0.15 0.18 0.19 0.03 651 353 10.5 Put 0.23 0.27 0.28 0.03 20 2,156 11.0 Put 0.33 0.38 0.37 0.01 1,331 1,902 11.5 Put 0.50 0.54 0.54 0.02 245 1,488 12.0 Put 0.73 0.77 0.75 0.00 101 683 12.5 Put 1.02 1.08 1.13 0.07 3 641 13.0 Put 1.39 1.45 1.49 0.07 0 204 13.5 Put 1.76 1.90 2.19 0.35 0 8 14.0 Put 2.21 2.35 2.52 0.24 0 7 14.5 Put 2.63 2.87 2.73 -0.03 0 6 15.0 Put 3.10 3.35 0.00 0.00 0 0 15.5 Put 3.60 3.80 0.00 0.00 0 0 16.0 Put 4.05 4.30 4.20 -0.02 0 2 16.5 Put 4.55 4.80 0.00 0.00 0 0 17.0 Put 5.05 5.30 0.00 0.00 0 0 17.5 Put 5.55 5.80 0.00 0.00 0 0 18.0 Put 6.05 6.30 0.00 0.00 0 0 19.0 Put 7.05 7.30 0.00 0.00 0 0 20.0 Put 8.05 8.30 8.20 0.02 0 3 21.0 Put 9.05 9.30 0.00 0.00 0 0 22.0 Put 10.05 10.30 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 25 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.75 10.90 0.00 0.00 0 0 2.0 Call 9.75 9.95 0.00 0.00 0 0 3.0 Call 8.75 8.90 9.30 0.46 0 0 4.0 Call 7.75 7.90 7.73 -0.11 0 2 5.0 Call 6.75 6.95 0.00 0.00 0 0 6.0 Call 5.75 5.95 5.75 -0.10 0 0 6.5 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 4.75 4.95 4.66 -0.20 0 1 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 3.80 3.95 4.10 0.20 0 12 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 2.85 3.05 2.80 -0.15 5 30 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 2.01 2.12 1.99 -0.07 0 292 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 1.25 1.29 1.27 0.00 464 617 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 0.66 0.69 0.67 0.00 930 8,085 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 0.32 0.34 0.34 0.01 219 5,056 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.15 0.17 0.17 0.01 38 2,074 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.08 0.09 0.09 0.00 25 2,649 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.05 0.06 0.06 0.00 32 1,948 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.03 0.04 0.04 0.00 11 1,832 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.02 0.03 0.03 0.00 7 703 19.0 Call 0.02 0.03 0.02 0.00 123 82 20.0 Call 0.00 0.03 0.03 0.02 0 1,026 21.0 Call 0.00 0.03 0.03 0.02 0 10 22.0 Call 0.00 0.03 0.04 0.04 0 12 23.0 Call 0.00 0.03 0.03 0.03 0 43 24.0 Call 0.00 0.03 0.03 0.03 0 1 25.0 Call 0.00 0.03 0.02 0.02 0 6 26.0 Call 0.00 0.03 0.02 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.03 0.03 0 7 4.0 Put 0.00 0.03 0.04 0.03 0 144 5.0 Put 0.00 0.03 0.03 0.02 0 85 6.0 Put 0.02 0.03 0.03 0.00 15 311 6.5 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.04 0.05 0.04 0.00 0 1,805 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.08 0.09 0.08 0.00 11 3,325 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.13 0.15 0.14 0.00 182 5,717 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.24 0.26 0.25 0.00 1,141 10,865 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.45 0.47 0.47 0.01 2,732 11,017 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.85 0.88 0.86 0.00 123 5,793 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 1.50 1.54 1.50 -0.02 33 1,877 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 2.29 2.38 2.39 0.04 21 1,725 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 3.15 3.35 3.25 -0.02 8 1,610 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 4.15 4.30 4.39 0.15 4 38 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 5.10 5.30 5.03 -0.18 0 48 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 6.10 6.30 6.32 0.12 3 27 19.0 Put 7.10 7.25 6.98 -0.21 0 23 20.0 Put 8.10 8.25 8.14 -0.04 0 77 21.0 Put 9.10 9.25 9.25 0.08 0 8 22.0 Put 10.10 10.25 10.09 -0.08 0 5 23.0 Put 11.10 11.25 11.28 0.11 0 3 24.0 Put 12.10 12.25 12.29 0.12 0 12 25.0 Put 13.05 13.25 13.17 0.01 0 53 26.0 Put 14.10 14.25 14.25 0.09 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 6.95 0.00 0.00 0 0 6.5 Call 5.25 5.50 0.00 0.00 0 0 7.0 Call 4.75 5.00 4.80 -0.08 1 0 7.5 Call 4.25 4.55 0.00 0.00 0 0 8.0 Call 3.75 4.05 0.00 0.00 0 0 8.5 Call 3.30 3.55 0.00 0.00 0 0 9.0 Call 2.90 3.10 0.00 0.00 0 0 9.5 Call 2.46 2.62 2.77 0.24 0 1 10.0 Call 2.07 2.17 2.12 0.02 133 58 10.5 Call 1.66 1.75 1.72 0.01 194 62 11.0 Call 1.32 1.37 1.37 0.02 176 501 11.5 Call 1.01 1.07 1.03 -0.01 202 506 12.0 Call 0.75 0.80 0.71 -0.06 1 439 12.5 Call 0.55 0.59 0.56 -0.01 705 320 13.0 Call 0.36 0.44 0.41 0.01 5 17 13.5 Call 0.28 0.31 0.28 -0.01 43 101 14.0 Call 0.19 0.23 0.22 0.01 17 17 14.5 Call 0.13 0.17 0.18 0.03 0 85 15.0 Call 0.10 0.12 0.11 0.00 2 28 15.5 Call 0.07 0.10 0.00 0.00 0 0 16.0 Call 0.05 0.08 0.11 0.05 0 158 16.5 Call 0.03 0.07 0.07 0.02 0 1 17.0 Call 0.01 0.10 0.00 0.00 0 0 17.5 Call 0.01 0.09 0.00 0.00 0 0 18.0 Call 0.01 0.08 0.07 0.02 0 4 19.0 Call 0.00 0.07 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.5 Put 0.01 0.10 0.00 0.00 0 0 7.0 Put 0.03 0.10 0.10 0.03 0 1 7.5 Put 0.05 0.12 0.10 0.02 0 5 8.0 Put 0.08 0.11 0.10 0.00 0 201 8.5 Put 0.11 0.14 0.25 0.13 0 1 9.0 Put 0.15 0.18 0.15 -0.01 0 7 9.5 Put 0.20 0.24 0.22 0.00 2 8 10.0 Put 0.28 0.32 0.33 0.03 3 22 10.5 Put 0.38 0.43 0.43 0.03 0 428 11.0 Put 0.53 0.57 0.58 0.03 21 89 11.5 Put 0.71 0.76 0.72 -0.01 14 212 12.0 Put 0.94 1.00 0.99 0.02 7 30 12.5 Put 1.24 1.29 1.27 0.01 201 503 13.0 Put 1.57 1.64 1.50 -0.09 0 120 13.5 Put 1.91 2.02 2.26 0.27 0 1 14.0 Put 2.33 2.46 0.00 0.00 0 0 14.5 Put 2.71 2.90 0.00 0.00 0 0 15.0 Put 3.20 3.40 3.41 0.11 0 1 15.5 Put 3.65 3.90 0.00 0.00 0 0 16.0 Put 4.10 4.35 0.00 0.00 0 0 16.5 Put 4.60 4.85 0.00 0.00 0 0 17.0 Put 5.05 5.35 0.00 0.00 0 0 17.5 Put 5.55 5.85 5.79 0.06 1 20 18.0 Put 6.05 6.35 0.00 0.00 0 0 19.0 Put 7.05 7.30 0.00 0.00 0 0 20.0 Put 8.00 8.30 8.26 0.05 0 5 21.0 Put 9.05 9.30 0.00 0.00 0 0 22.0 Put 10.05 10.30 10.23 0.02 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 7.00 6.85 0.00 0 1 6.5 Call 5.25 5.50 0.00 0.00 0 0 7.0 Call 4.75 5.00 0.00 0.00 0 0 7.5 Call 4.25 4.55 0.00 0.00 0 0 8.0 Call 3.80 4.05 0.00 0.00 0 0 8.5 Call 3.35 3.60 3.61 0.15 0 3 9.0 Call 2.94 3.10 0.00 0.00 0 0 9.5 Call 2.51 2.67 0.00 0.00 0 0 10.0 Call 2.11 2.23 2.16 -0.01 10 0 10.5 Call 1.74 1.83 0.00 0.00 0 0 11.0 Call 1.39 1.47 1.43 0.00 10 2 11.5 Call 1.09 1.16 1.14 0.02 63 17 12.0 Call 0.84 0.90 0.80 -0.07 11 22 12.5 Call 0.63 0.69 0.67 0.01 0 52 13.0 Call 0.46 0.53 0.50 0.00 27 32 13.5 Call 0.35 0.40 0.35 -0.03 1 5 14.0 Call 0.26 0.29 0.25 -0.03 1 12 14.5 Call 0.17 0.22 0.19 0.00 0 8 15.0 Call 0.14 0.18 0.17 0.01 1 104 15.5 Call 0.10 0.15 0.11 -0.01 1 27 16.0 Call 0.07 0.11 0.10 0.01 0 1 16.5 Call 0.05 0.10 0.00 0.00 0 0 17.0 Call 0.04 0.08 0.00 0.00 0 0 18.0 Call 0.01 0.10 0.00 0.00 0 0 19.0 Call 0.00 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 6.5 Put 0.00 0.12 0.00 0.00 0 0 7.0 Put 0.02 0.13 0.00 0.00 0 0 7.5 Put 0.06 0.11 0.00 0.00 0 0 8.0 Put 0.10 0.14 0.12 0.00 1 101 8.5 Put 0.14 0.18 0.00 0.00 0 0 9.0 Put 0.18 0.23 0.24 0.04 0 223 9.5 Put 0.26 0.30 0.28 0.00 1 1 10.0 Put 0.35 0.39 0.38 0.01 0 3 10.5 Put 0.46 0.51 0.47 -0.01 0 397 11.0 Put 0.61 0.66 0.71 0.08 15 257 11.5 Put 0.79 0.86 0.84 0.01 2 203 12.0 Put 1.04 1.11 1.17 0.10 1 12 12.5 Put 1.34 1.39 1.34 -0.02 20 0 13.0 Put 1.66 1.73 1.74 0.05 0 1 13.5 Put 2.01 2.11 1.94 -0.13 0 13 14.0 Put 2.39 2.53 0.00 0.00 0 0 14.5 Put 2.81 2.94 2.93 0.04 0 2 15.0 Put 3.25 3.40 0.00 0.00 0 0 15.5 Put 3.70 3.85 0.00 0.00 0 0 16.0 Put 4.10 4.40 0.00 0.00 0 0 16.5 Put 4.60 4.90 0.00 0.00 0 0 17.0 Put 5.10 5.35 0.00 0.00 0 0 18.0 Put 6.05 6.35 0.00 0.00 0 0 19.0 Put 7.05 7.35 0.00 0.00 0 0 20.0 Put 8.05 8.30 0.00 0.00 0 0 21.0 Put 9.00 9.30 0.00 0.00 0 0 22.0 Put 10.00 10.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 53 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.75 10.90 18.50 7.66 0 0 2.0 Call 9.75 9.90 0.00 0.00 0 0 3.0 Call 8.75 8.90 0.00 0.00 0 0 4.0 Call 7.80 7.90 0.00 0.00 0 0 5.0 Call 6.80 6.90 6.71 -0.14 0 22 6.0 Call 5.80 5.95 5.82 -0.05 0 17 7.0 Call 4.85 5.00 4.90 -0.01 0 18 8.0 Call 3.90 4.05 3.98 0.00 0 12 9.0 Call 3.05 3.15 3.11 0.01 0 135 10.0 Call 2.25 2.31 2.28 -0.01 13 163 11.0 Call 1.58 1.62 1.59 -0.01 498 2,050 12.0 Call 1.05 1.07 1.06 0.00 511 18,342 13.0 Call 0.65 0.67 0.67 0.01 65 1,903 14.0 Call 0.41 0.44 0.41 -0.01 101 1,422 15.0 Call 0.24 0.27 0.24 -0.01 26 29,853 16.0 Call 0.15 0.18 0.18 0.01 54 2,980 17.0 Call 0.10 0.11 0.13 0.03 0 2,431 18.0 Call 0.06 0.09 0.09 0.01 201 3,881 19.0 Call 0.05 0.07 0.07 0.01 0 2,341 20.0 Call 0.03 0.07 0.04 -0.01 1 3,427 21.0 Call 0.03 0.06 0.12 0.08 0 846 22.0 Call 0.03 0.05 0.06 0.02 0 634 23.0 Call 0.02 0.04 0.05 0.02 0 477 24.0 Call 0.02 0.04 0.06 0.03 0 384 25.0 Call 0.01 0.04 0.04 0.01 0 877 26.0 Call 0.01 0.04 0.05 0.03 0 174 27.0 Call 0.00 0.03 0.06 0.04 0 453 28.0 Call 0.01 0.03 0.03 0.01 0 546 29.0 Call 0.00 0.03 0.05 0.04 0 323 30.0 Call 0.00 0.03 0.02 0.01 0 1,725 31.0 Call 0.00 0.03 0.02 0.01 0 608 32.0 Call 0.00 0.03 0.05 0.04 0 94 33.0 Call 0.00 0.03 0.10 0.09 0 375 34.0 Call 0.00 0.03 0.11 0.11 0 239 35.0 Call 0.00 0.03 0.02 0.02 0 860 36.0 Call 0.00 0.03 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.02 0.02 0 126 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 40 2.0 Put 0.00 0.03 0.01 0.01 0 585 3.0 Put 0.00 0.05 0.05 0.05 0 135 4.0 Put 0.01 0.06 0.03 0.02 0 702 5.0 Put 0.02 0.05 0.03 0.00 30 3,278 6.0 Put 0.06 0.08 0.07 0.00 26 3,858 7.0 Put 0.11 0.13 0.11 -0.01 14 5,552 8.0 Put 0.18 0.20 0.19 0.00 87 2,411 9.0 Put 0.28 0.33 0.32 0.01 48 4,371 10.0 Put 0.48 0.52 0.52 0.02 3,117 52,368 11.0 Put 0.78 0.84 0.81 0.00 77 4,660 12.0 Put 1.24 1.29 1.27 0.00 20 3,295 13.0 Put 1.84 1.90 1.89 0.03 6 8,897 14.0 Put 2.59 2.64 2.66 0.04 41 3,175 15.0 Put 3.40 3.50 3.55 0.10 10 1,918 16.0 Put 4.30 4.40 4.45 0.10 3 1,165 17.0 Put 5.20 5.40 5.15 -0.14 0 641 18.0 Put 6.15 6.35 5.92 -0.33 0 1,054 19.0 Put 7.15 7.30 7.24 0.01 0 454 20.0 Put 8.15 8.30 8.27 0.05 0 964 21.0 Put 9.10 9.30 9.08 -0.13 0 345 22.0 Put 10.10 10.30 10.37 0.17 0 674 23.0 Put 11.10 11.30 11.15 -0.05 0 230 24.0 Put 12.10 12.30 12.26 0.07 0 451 25.0 Put 13.10 13.25 13.18 -0.01 0 272 26.0 Put 14.10 14.25 11.56 -2.62 0 87 27.0 Put 15.10 15.25 15.27 0.09 0 85 28.0 Put 16.10 16.25 15.20 -0.97 0 71 29.0 Put 17.10 17.25 16.97 -0.20 0 120 30.0 Put 18.10 18.25 18.35 0.18 2 20 31.0 Put 19.10 19.25 17.23 -1.93 0 108 32.0 Put 20.10 20.30 20.20 0.04 0 72 33.0 Put 21.10 21.25 21.13 -0.03 0 17 34.0 Put 22.10 22.25 22.00 -0.16 0 22 35.0 Put 23.05 23.30 23.15 -0.01 0 0 36.0 Put 24.05 24.50 24.05 -0.11 0 0 37.0 Put 25.05 25.50 24.40 -0.76 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 67 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.70 7.00 6.45 -0.40 0 7 6.0 Call 5.70 6.05 5.75 -0.13 3 0 7.0 Call 4.75 5.10 4.95 0.03 0 1 8.0 Call 3.90 4.20 5.35 1.34 0 11 9.0 Call 3.10 3.30 4.50 1.31 0 62 10.0 Call 2.36 2.45 2.41 0.01 0 38 11.0 Call 1.70 1.76 1.72 -0.01 10 131 12.0 Call 1.18 1.23 1.15 -0.05 1 562 13.0 Call 0.77 0.84 0.83 0.03 0 682 14.0 Call 0.51 0.57 0.55 0.01 7 638 15.0 Call 0.33 0.38 0.32 -0.04 1 399 16.0 Call 0.21 0.26 0.25 0.01 3 236 17.0 Call 0.14 0.18 0.15 -0.01 1 870 18.0 Call 0.09 0.13 0.10 -0.01 0 142 19.0 Call 0.06 0.11 0.12 0.03 0 695 20.0 Call 0.04 0.11 0.07 0.00 0 316 21.0 Call 0.03 0.09 0.04 -0.02 1 292 22.0 Call 0.02 0.09 0.07 0.02 0 206 23.0 Call 0.01 0.08 0.21 0.17 0 168 24.0 Call 0.01 0.06 0.06 0.02 0 285 25.0 Call 0.01 0.05 0.19 0.16 0 341 26.0 Call 0.01 0.05 0.06 0.03 0 217 27.0 Call 0.01 0.05 0.06 0.04 0 323 28.0 Call 0.01 0.05 0.05 0.04 0 170 29.0 Call 0.01 0.05 0.30 0.29 0 211 30.0 Call 0.01 0.04 0.03 0.02 0 423 31.0 Call 0.01 0.04 0.04 0.03 0 219 32.0 Call 0.01 0.04 0.02 0.02 0 356 33.0 Call 0.01 0.04 0.24 0.24 0 42 34.0 Call 0.00 0.04 0.17 0.17 0 460 35.0 Call 0.00 0.05 0.03 0.03 2 268 36.0 Call 0.00 0.03 0.02 0.02 0 371 37.0 Call 0.01 0.04 0.03 0.03 3 294 38.0 Call 0.00 0.04 0.02 0.02 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.10 0.05 0.00 0 203 6.0 Put 0.05 0.14 0.22 0.13 0 51 7.0 Put 0.11 0.17 0.17 0.03 6 268 8.0 Put 0.20 0.26 0.23 0.00 2 372 9.0 Put 0.40 0.42 0.41 0.00 1 554 10.0 Put 0.59 0.65 0.64 0.02 20 28,382 11.0 Put 0.91 0.99 0.98 0.03 1 751 12.0 Put 1.39 1.45 1.48 0.06 0 1,004 13.0 Put 1.98 2.06 2.10 0.08 0 620 14.0 Put 2.69 2.78 2.84 0.10 0 330 15.0 Put 3.50 3.60 3.68 0.13 0 1,091 16.0 Put 4.30 4.50 4.20 -0.23 0 1,147 17.0 Put 5.20 5.45 5.80 0.45 0 186 18.0 Put 6.15 6.40 6.12 -0.17 0 534 19.0 Put 7.10 7.35 6.73 -0.53 0 299 20.0 Put 8.10 8.35 8.15 -0.10 10 180 21.0 Put 9.05 9.35 7.75 -1.48 0 520 22.0 Put 10.05 10.30 10.20 -0.02 0 1,062 23.0 Put 11.05 11.30 11.20 -0.01 0 617 24.0 Put 12.05 12.30 11.25 -0.95 0 161 25.0 Put 13.05 13.30 13.00 -0.19 0 695 26.0 Put 14.00 14.35 13.00 -1.18 0 66 27.0 Put 15.00 15.30 15.40 0.22 0 147 28.0 Put 16.00 16.30 16.05 -0.12 0 47 29.0 Put 17.00 17.30 16.07 -1.10 0 172 30.0 Put 18.05 18.30 18.25 0.09 0 104 31.0 Put 19.00 19.35 19.32 0.16 0 5 32.0 Put 20.05 20.30 18.15 -2.01 0 72 33.0 Put 21.00 21.35 12.72 -8.44 0 0 34.0 Put 22.00 22.35 17.50 -4.66 0 14 35.0 Put 22.80 23.70 21.35 -1.81 0 1 36.0 Put 23.80 24.70 17.10 -7.06 0 16 37.0 Put 24.80 25.70 24.50 -0.66 0 10 38.0 Put 25.80 26.70 25.30 -0.86 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 88 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.75 10.95 10.92 0.08 0 1 2.0 Call 9.75 9.90 9.89 0.05 0 0 3.0 Call 8.75 8.90 9.11 0.27 0 1 4.0 Call 7.75 7.95 8.15 0.31 0 0 5.0 Call 6.80 6.95 6.94 0.08 0 37 6.0 Call 5.85 6.00 6.13 0.23 0 1,112 7.0 Call 4.90 5.05 4.95 -0.02 0 491 8.0 Call 4.05 4.15 4.06 -0.03 1 510 9.0 Call 3.20 3.35 3.40 0.12 0 53 10.0 Call 2.51 2.57 2.50 -0.04 2 1,288 11.0 Call 1.89 1.95 1.93 0.01 2 1,261 12.0 Call 1.39 1.43 1.43 0.02 203 1,422 13.0 Call 0.98 1.04 1.00 -0.01 26 619 14.0 Call 0.69 0.76 0.72 0.00 71 1,259 15.0 Call 0.49 0.53 0.53 0.02 321 1,873 16.0 Call 0.34 0.39 0.35 -0.01 0 707 17.0 Call 0.24 0.28 0.26 0.00 10 1,707 18.0 Call 0.17 0.22 0.19 0.00 301 1,802 19.0 Call 0.12 0.17 0.15 0.00 0 1,668 20.0 Call 0.10 0.14 0.12 0.00 76 5,125 21.0 Call 0.07 0.11 0.08 -0.01 1 955 22.0 Call 0.06 0.11 0.07 -0.01 17 1,915 23.0 Call 0.05 0.09 0.06 -0.01 0 998 24.0 Call 0.05 0.08 0.07 0.00 0 1,184 25.0 Call 0.05 0.07 0.05 -0.01 0 3,115 26.0 Call 0.03 0.07 0.04 -0.01 0 863 27.0 Call 0.03 0.06 0.05 0.01 0 399 28.0 Call 0.02 0.05 0.08 0.04 0 802 29.0 Call 0.02 0.06 0.04 0.00 0 200 30.0 Call 0.02 0.05 0.03 0.00 6 3,978 31.0 Call 0.02 0.05 0.03 0.00 0 677 32.0 Call 0.01 0.04 0.06 0.03 5 342 33.0 Call 0.02 0.05 0.02 -0.01 0 343 34.0 Call 0.02 0.04 0.02 -0.01 0 866 35.0 Call 0.02 0.04 0.03 0.00 0 1,263 36.0 Call 0.01 0.04 0.01 -0.02 0 361 37.0 Call 0.01 0.04 0.05 0.03 0 328 38.0 Call 0.01 0.04 0.05 0.03 0 370 39.0 Call 0.01 0.04 0.01 -0.01 0 238 40.0 Call 0.01 0.04 0.02 0.00 0 2,915 41.0 Call 0.00 0.04 0.03 0.01 0 640 42.0 Call 0.01 0.04 0.02 0.00 0 687 43.0 Call 0.01 0.04 0.02 0.01 0 1,031 44.0 Call 0.01 0.04 0.01 0.00 10 2,480 45.0 Call 0.01 0.02 0.01 0.00 0 3,901 46.0 Call 0.01 0.04 0.01 0.00 0 573 47.0 Call 0.01 0.04 0.08 0.07 0 62 48.0 Call 0.01 0.03 0.02 0.01 0 750 49.0 Call 0.01 0.04 0.04 0.03 0 101 50.0 Call 0.01 0.04 0.02 0.01 0 2,262 51.0 Call 0.01 0.03 0.02 0.02 0 393 52.0 Call 0.01 0.03 0.06 0.06 0 328 53.0 Call 0.01 0.05 0.02 0.02 0 248 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.04 0.04 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.03 0.03 0 3,804 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.01 0.03 0.01 0.01 0 7,293 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.01 0 5,188 2.0 Put 0.00 0.04 0.03 0.01 0 745 3.0 Put 0.01 0.05 0.03 0.00 0 280 4.0 Put 0.04 0.06 0.06 0.01 0 1,797 5.0 Put 0.07 0.10 0.08 0.00 0 1,570 6.0 Put 0.11 0.14 0.14 0.01 50 3,965 7.0 Put 0.19 0.23 0.21 0.00 206 7,436 8.0 Put 0.31 0.35 0.34 0.01 6 2,600 9.0 Put 0.50 0.54 0.53 0.01 36 4,416 10.0 Put 0.76 0.81 0.79 0.00 111 9,584 11.0 Put 1.14 1.18 1.15 -0.01 49 3,740 12.0 Put 1.61 1.67 1.62 -0.02 208 2,103 13.0 Put 2.21 2.27 2.27 0.03 3 2,725 14.0 Put 2.88 2.96 2.94 0.00 1 3,423 15.0 Put 3.65 3.80 3.75 0.03 0 1,651 16.0 Put 4.50 4.65 4.64 0.07 1 1,837 17.0 Put 5.40 5.50 5.48 0.02 0 304 18.0 Put 6.30 6.45 6.50 0.12 0 701 19.0 Put 7.25 7.40 7.32 -0.01 0 714 20.0 Put 8.20 8.40 8.25 -0.05 0 2,286 21.0 Put 9.15 9.35 9.23 -0.03 0 754 22.0 Put 10.15 10.35 10.39 0.14 0 689 23.0 Put 11.10 11.30 11.33 0.09 2 264 24.0 Put 12.10 12.30 12.00 -0.22 0 1,618 25.0 Put 13.10 13.30 13.23 0.02 0 635 26.0 Put 14.10 14.30 14.18 -0.03 18 851 27.0 Put 15.10 15.30 15.20 0.00 0 521 28.0 Put 16.10 16.30 16.00 -0.19 0 723 29.0 Put 17.10 17.30 17.05 -0.13 0 38 30.0 Put 18.05 18.30 18.19 0.01 0 963 31.0 Put 19.10 19.35 19.20 0.02 0 268 32.0 Put 20.10 20.30 20.00 -0.17 0 104 33.0 Put 21.10 21.30 21.20 0.03 0 33 34.0 Put 22.10 22.35 22.21 0.04 0 85 35.0 Put 23.05 23.60 23.15 -0.02 0 23 36.0 Put 24.05 24.40 24.20 0.03 3 13 37.0 Put 25.05 25.70 25.00 -0.16 0 43 38.0 Put 26.05 26.70 26.56 0.40 0 241 39.0 Put 26.95 27.70 26.59 -0.57 0 17 40.0 Put 28.00 28.70 27.90 -0.26 0 57 41.0 Put 28.95 29.50 28.74 -0.42 0 19 42.0 Put 29.95 30.50 30.24 0.08 0 18 43.0 Put 30.80 31.50 30.05 -1.11 0 10 44.0 Put 31.95 32.70 21.05 -11.11 0 152 45.0 Put 32.95 33.70 33.41 0.25 0 92 46.0 Put 33.95 34.70 34.30 0.14 0 0 47.0 Put 34.95 35.70 35.05 -0.11 0 0 48.0 Put 35.95 36.70 21.50 -14.66 0 0 49.0 Put 36.95 37.70 25.85 -11.31 0 1 50.0 Put 37.95 38.70 38.05 -0.11 0 4 51.0 Put 38.95 39.70 28.85 -10.31 0 10 52.0 Put 39.95 40.70 26.50 -13.66 0 0 53.0 Put 40.95 41.70 27.50 -13.66 0 0 54.0 Put 41.95 42.70 28.35 -13.81 0 0 55.0 Put 42.95 43.70 29.30 -13.86 0 0 56.0 Put 43.95 44.70 37.00 -7.16 0 0 57.0 Put 44.95 45.70 32.40 -12.76 0 0 58.0 Put 45.95 46.70 0.00 0.00 0 0 59.0 Put 46.95 47.70 34.20 -12.96 0 0 60.0 Put 47.95 48.70 44.90 -3.26 0 4 61.0 Put 48.95 49.70 46.05 -3.11 0 0 62.0 Put 49.80 50.75 46.95 -3.21 0 0 63.0 Put 50.80 51.75 37.10 -14.06 0 0 64.0 Put 51.80 52.75 38.00 -14.16 0 0 65.0 Put 52.75 53.70 52.56 -0.60 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 144 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.75 10.90 0.00 0.00 0 0 2.0 Call 9.75 9.90 0.00 0.00 0 0 3.0 Call 8.75 8.95 11.32 2.48 0 0 4.0 Call 7.75 7.95 8.45 0.58 0 1 5.0 Call 6.80 7.00 0.00 0.00 0 0 6.0 Call 5.90 6.10 0.00 0.00 0 0 7.0 Call 5.05 5.20 5.10 -0.02 6 28 8.0 Call 4.25 4.40 4.30 -0.01 0 8 9.0 Call 3.50 3.65 3.85 0.27 0 32 10.0 Call 2.87 2.97 2.95 0.03 0 55 11.0 Call 2.30 2.39 2.33 -0.02 88 1,190 12.0 Call 1.83 1.92 1.82 -0.05 5 525 13.0 Call 1.43 1.53 1.43 -0.05 2 127 14.0 Call 1.13 1.20 1.16 0.00 19 922 15.0 Call 0.89 0.96 0.90 -0.03 3 493 16.0 Call 0.69 0.77 0.71 -0.02 4 485 17.0 Call 0.55 0.62 0.54 -0.05 1 362 18.0 Call 0.43 0.50 0.43 -0.04 8 415 19.0 Call 0.35 0.40 0.39 0.01 14 226 20.0 Call 0.28 0.33 0.34 0.04 0 941 21.0 Call 0.23 0.27 0.30 0.05 3 269 22.0 Call 0.19 0.24 0.39 0.18 0 105 23.0 Call 0.15 0.20 0.25 0.07 0 56 24.0 Call 0.13 0.18 0.30 0.14 0 37 25.0 Call 0.13 0.16 0.14 0.00 11 445 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.03 0.02 0 1,001 2.0 Put 0.01 0.06 0.00 0.00 0 0 3.0 Put 0.05 0.09 0.12 0.05 0 337 4.0 Put 0.09 0.15 0.16 0.04 0 3 5.0 Put 0.14 0.18 0.18 0.02 10 826 6.0 Put 0.24 0.28 0.28 0.02 0 663 7.0 Put 0.37 0.42 0.41 0.01 0 1,524 8.0 Put 0.56 0.62 0.60 0.01 10 1,156 9.0 Put 0.83 0.88 0.86 0.00 4 1,588 10.0 Put 1.13 1.24 1.20 0.01 5 1,567 11.0 Put 1.58 1.65 1.63 0.01 0 243 12.0 Put 2.09 2.16 2.17 0.04 0 637 13.0 Put 2.67 2.77 2.70 -0.02 0 1,892 14.0 Put 3.30 3.45 3.50 0.11 0 160 15.0 Put 4.05 4.20 4.18 0.04 0 126 16.0 Put 4.85 5.00 5.50 0.57 0 30 17.0 Put 5.70 5.85 5.65 -0.13 0 23 18.0 Put 6.55 6.70 6.57 -0.08 0 483 19.0 Put 7.45 7.60 7.65 0.10 0 152 20.0 Put 8.35 8.55 8.31 -0.16 0 527 21.0 Put 9.35 9.45 9.33 -0.08 0 460 22.0 Put 10.25 10.45 10.35 -0.01 0 3 23.0 Put 11.20 11.45 11.55 0.23 0 3 24.0 Put 12.15 12.45 12.06 -0.24 0 188 25.0 Put 13.10 13.40 13.50 0.22 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 158 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 7.10 7.00 0.08 0 19 6.0 Call 5.80 6.30 6.00 -0.02 0 15 7.0 Call 5.00 5.35 5.50 0.34 0 44 8.0 Call 4.20 4.55 4.91 0.54 0 32 9.0 Call 3.60 3.70 6.31 2.66 0 2 10.0 Call 2.96 3.05 2.96 -0.05 0 184 11.0 Call 2.40 2.49 2.42 -0.04 0 42 12.0 Call 1.93 2.02 2.13 0.16 0 42 13.0 Call 1.55 1.64 1.57 -0.03 0 247 14.0 Call 1.23 1.33 1.32 0.04 0 65 15.0 Call 0.97 1.07 1.06 0.04 0 306 16.0 Call 0.76 0.87 0.83 0.01 3 383 17.0 Call 0.62 0.69 0.90 0.25 0 557 18.0 Call 0.49 0.57 0.81 0.28 0 136 19.0 Call 0.40 0.48 0.47 0.03 0 84 20.0 Call 0.32 0.41 0.35 -0.01 2 612 21.0 Call 0.27 0.32 0.56 0.26 0 286 22.0 Call 0.22 0.28 0.32 0.07 0 1,217 23.0 Call 0.18 0.24 0.29 0.08 0 92 24.0 Call 0.15 0.21 0.22 0.04 0 141 25.0 Call 0.13 0.19 0.14 -0.02 3 4,056 26.0 Call 0.12 0.16 0.67 0.53 0 111 27.0 Call 0.12 0.14 0.16 0.03 0 77 28.0 Call 0.09 0.13 0.11 0.00 0 2,214 29.0 Call 0.07 0.13 0.13 0.03 0 94 30.0 Call 0.06 0.11 0.09 0.00 55 499 31.0 Call 0.05 0.11 0.08 0.00 0 50 32.0 Call 0.05 0.10 0.25 0.17 0 67 33.0 Call 0.04 0.11 0.10 0.03 0 61 34.0 Call 0.04 0.11 0.10 0.03 0 7 35.0 Call 0.06 0.07 0.06 -0.01 0 427 36.0 Call 0.05 0.10 0.14 0.08 0 12 37.0 Call 0.03 0.10 0.05 -0.01 0 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.15 0.24 0.23 0.04 0 1,911 6.0 Put 0.26 0.34 0.34 0.04 0 415 7.0 Put 0.40 0.49 0.42 -0.03 0 1,368 8.0 Put 0.60 0.71 0.65 0.00 0 650 9.0 Put 0.89 0.97 0.91 -0.02 0 400 10.0 Put 1.24 1.33 1.41 0.13 0 181 11.0 Put 1.67 1.77 1.64 -0.08 0 718 12.0 Put 2.18 2.28 2.22 -0.01 5 1,097 13.0 Put 2.78 2.89 2.84 0.00 0 622 14.0 Put 3.45 3.55 3.50 -0.01 0 65 15.0 Put 4.15 4.30 4.35 0.11 5 170 16.0 Put 4.95 5.10 5.15 0.13 0 90 17.0 Put 5.80 5.90 6.10 0.25 0 297 18.0 Put 6.60 6.80 6.75 0.04 0 72 19.0 Put 7.50 7.65 7.30 -0.31 0 369 20.0 Put 8.35 8.60 8.55 0.02 0 60 21.0 Put 9.35 9.50 10.00 0.55 0 206 22.0 Put 10.25 10.50 6.85 -3.55 0 3 23.0 Put 11.25 11.40 11.90 0.55 0 407 24.0 Put 12.15 12.45 6.01 -6.30 0 4 25.0 Put 13.15 13.45 12.50 -0.79 0 5 26.0 Put 14.10 14.40 14.23 -0.04 18 6 27.0 Put 15.10 15.40 15.01 -0.24 0 24 28.0 Put 16.05 16.35 16.66 0.43 0 3 29.0 Put 17.05 17.40 0.00 0.00 0 0 30.0 Put 18.05 18.35 18.21 0.01 0 14 31.0 Put 19.05 19.35 0.00 0.00 0 0 32.0 Put 20.05 20.35 18.25 -1.94 0 10 33.0 Put 21.05 21.35 21.15 -0.03 0 8 34.0 Put 22.00 22.35 22.12 -0.06 0 4 35.0 Put 23.00 23.70 22.04 -1.13 0 76 36.0 Put 24.00 24.70 24.67 0.50 0 74 37.0 Put 25.00 25.40 24.00 -1.17 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 235 Days to Expiration BITO Jun 30 2023 249 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 4.55 4.90 0.00 0.00 0 0 9.0 Call 3.95 4.20 4.05 -0.03 0 615 10.0 Call 3.40 3.60 4.00 0.46 0 23 11.0 Call 2.93 3.10 2.99 -0.03 2 142 12.0 Call 2.49 2.69 2.55 -0.04 2 130 13.0 Call 2.13 2.30 2.13 -0.09 0 875 14.0 Call 1.79 2.01 1.96 0.06 30 53 15.0 Call 1.56 1.69 1.60 -0.03 2 71 16.0 Call 1.32 1.49 1.62 0.22 0 191 17.0 Call 1.12 1.31 1.26 0.05 0 1,319 18.0 Call 1.00 1.13 1.02 -0.05 2 2,424 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 0.97 1.11 1.01 -0.03 0 4 9.0 Put 1.32 1.46 1.40 0.01 0 419 10.0 Put 1.77 1.89 1.84 0.01 0 258 11.0 Put 2.22 2.37 2.30 0.00 0 23 12.0 Put 2.77 2.92 2.84 0.00 0 35 13.0 Put 3.35 3.55 3.65 0.20 0 83 14.0 Put 4.05 4.20 4.23 0.11 1 200 15.0 Put 4.75 4.95 4.90 0.08 0 35 16.0 Put 5.45 5.70 5.50 -0.08 0 13 17.0 Put 6.25 6.50 6.55 0.17 0 1 18.0 Put 7.05 7.30 7.30 0.09 0 32 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 340 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.30 4.60 5.05 0.59 0 1,612 10.0 Call 3.80 4.05 0.00 0.00 0 0 11.0 Call 3.35 3.65 3.49 0.01 0 27 12.0 Call 2.96 3.20 3.20 0.12 0 8 13.0 Call 2.62 2.87 0.00 0.00 0 0 14.0 Call 2.31 2.58 0.00 0.00 0 0 15.0 Call 2.00 2.30 1.97 -0.18 5 6 16.0 Call 1.81 2.02 0.00 0.00 0 0 17.0 Call 1.44 1.90 0.00 0.00 0 0 18.0 Call 1.31 1.92 1.58 -0.04 0 2 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.72 1.87 1.85 0.05 0 140 10.0 Put 2.15 2.34 2.61 0.37 0 1 11.0 Put 2.68 2.86 2.75 -0.02 0 8 12.0 Put 3.25 3.45 3.56 0.22 0 1 13.0 Put 3.85 4.10 0.00 0.00 0 0 14.0 Put 4.50 4.75 0.00 0.00 0 0 15.0 Put 5.20 5.45 0.00 0.00 0 0 16.0 Put 5.95 6.20 0.00 0.00 0 0 17.0 Put 6.45 7.15 0.00 0.00 0 0 18.0 Put 7.35 7.90 7.70 -0.03 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 452 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.75 11.00 12.00 1.16 0 14 2.0 Call 9.75 10.00 10.45 0.60 0 16 3.0 Call 8.75 9.05 8.85 -0.08 0 39 4.0 Call 7.90 8.20 8.28 0.18 0 4 5.0 Call 7.10 7.45 7.20 -0.14 500 93 6.0 Call 6.40 6.85 6.45 -0.16 0 1,480 7.0 Call 5.80 6.15 5.85 -0.13 3 952 8.0 Call 5.20 5.60 5.40 -0.03 0 636 9.0 Call 4.70 5.05 4.90 0.01 0 346 10.0 Call 4.20 4.65 4.40 -0.03 0 800 11.0 Call 3.80 4.20 3.85 -0.14 0 5,669 12.0 Call 3.45 3.80 3.60 -0.02 5 5,892 13.0 Call 3.10 3.40 3.30 0.05 3 5,965 14.0 Call 2.77 3.05 2.96 0.05 1 4,454 15.0 Call 2.50 2.83 2.80 0.13 3 6,985 16.0 Call 2.30 2.64 2.54 0.09 0 496 17.0 Call 2.01 2.43 2.25 0.02 0 267 18.0 Call 1.83 2.24 2.24 0.17 2 366 19.0 Call 1.67 2.08 2.00 0.07 0 531 20.0 Call 1.75 1.85 1.80 0.02 16 4,776 21.0 Call 1.40 1.79 1.73 0.09 0 289 22.0 Call 1.28 1.66 1.90 0.40 0 269 23.0 Call 1.21 1.55 1.39 0.01 0 321 24.0 Call 1.14 1.45 1.20 -0.09 0 406 25.0 Call 1.05 1.32 1.20 0.01 21 2,950 26.0 Call 0.95 1.27 1.45 0.34 0 678 27.0 Call 0.86 1.20 1.09 0.06 0 464 28.0 Call 0.80 1.12 0.95 -0.01 1 360 29.0 Call 0.74 1.06 1.05 0.14 0 493 30.0 Call 0.75 1.00 0.88 0.02 1 2,046 31.0 Call 0.65 0.96 1.06 0.24 0 300 32.0 Call 0.65 0.91 0.80 0.03 0 220 33.0 Call 0.55 0.86 0.98 0.26 0 237 34.0 Call 0.55 0.82 0.68 -0.01 1 398 35.0 Call 0.50 0.90 0.65 0.00 0 2,157 36.0 Call 0.45 0.76 0.71 0.10 0 212 37.0 Call 0.44 0.71 0.85 0.27 0 97 38.0 Call 0.35 0.70 0.70 0.16 0 704 39.0 Call 0.39 0.66 0.56 0.04 0 217 40.0 Call 0.36 0.62 0.44 -0.05 2 3,656 41.0 Call 0.10 0.63 0.70 0.23 0 51 42.0 Call 0.33 0.60 0.40 -0.05 2 368 43.0 Call 0.32 0.59 0.64 0.21 0 514 44.0 Call 0.30 0.57 0.37 -0.04 1 124 45.0 Call 0.03 0.50 0.59 0.20 0 1,718 46.0 Call 0.14 0.54 0.62 0.24 0 52 47.0 Call 0.26 0.52 0.32 -0.04 2 29 48.0 Call 0.13 0.75 0.57 0.23 0 37 49.0 Call 0.02 0.50 0.61 0.28 0 17 50.0 Call 0.10 0.45 0.30 -0.01 3 1,851 51.0 Call 0.20 0.47 0.28 -0.01 1 50 52.0 Call 0.01 0.47 0.48 0.20 0 35 53.0 Call 0.03 0.46 0.49 0.23 0 8 54.0 Call 0.01 0.45 0.48 0.24 0 15 55.0 Call 0.02 0.40 0.28 0.05 0 1,318 56.0 Call 0.02 0.43 0.48 0.26 0 61 57.0 Call 0.01 0.38 0.58 0.37 0 9 58.0 Call 0.03 0.35 0.52 0.32 0 40 59.0 Call 0.01 0.35 0.42 0.23 0 30 60.0 Call 0.15 0.35 0.20 0.02 5 778 61.0 Call 0.10 0.39 0.50 0.33 0 16 62.0 Call 0.10 0.39 0.22 0.06 0 224 63.0 Call 0.11 0.25 0.20 0.04 2 718 64.0 Call 0.11 0.37 0.20 0.05 0 74 65.0 Call 0.20 0.29 0.29 0.15 11 9,630 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.12 0.06 -0.03 0 508 2.0 Put 0.12 0.22 0.18 0.01 0 875 3.0 Put 0.26 0.35 0.29 -0.01 0 478 4.0 Put 0.44 0.55 0.54 0.05 0 121 5.0 Put 0.68 0.80 0.70 -0.04 3 391 6.0 Put 0.95 1.07 1.04 0.03 0 140 7.0 Put 1.27 1.43 1.58 0.22 0 1,002 8.0 Put 1.75 1.83 1.71 -0.08 0 3,680 9.0 Put 2.12 2.29 2.25 0.04 15 531 10.0 Put 2.61 2.84 2.70 -0.03 2 950 11.0 Put 3.15 3.35 3.27 0.02 0 354 12.0 Put 3.70 3.95 4.12 0.27 0 437 13.0 Put 4.35 4.60 5.07 0.62 0 154 14.0 Put 5.00 5.30 5.14 0.07 1 332 15.0 Put 5.70 5.95 5.80 0.00 0 655 16.0 Put 6.45 6.95 6.42 -0.13 0 252 17.0 Put 7.10 7.70 7.50 0.20 0 115 18.0 Put 7.90 8.50 8.30 0.19 0 212 19.0 Put 8.70 9.35 8.82 -0.12 0 123 20.0 Put 9.50 10.10 9.95 0.19 2 331 21.0 Put 10.35 10.70 11.00 0.40 0 255 22.0 Put 11.20 11.90 11.61 0.18 0 159 23.0 Put 12.05 12.75 12.95 0.65 0 93 24.0 Put 12.95 13.65 12.80 -0.38 0 117 25.0 Put 13.85 14.55 14.60 0.54 0 1,665 26.0 Put 14.75 15.45 15.36 0.39 0 177 27.0 Put 15.65 16.35 15.90 0.03 0 341 28.0 Put 16.60 17.30 17.55 0.76 0 138 29.0 Put 17.55 18.20 17.53 -0.20 0 97 30.0 Put 18.45 19.15 18.70 0.03 0 185 31.0 Put 19.35 20.10 18.89 -0.72 0 7 32.0 Put 20.20 21.05 20.25 -0.31 0 166 33.0 Put 20.40 22.00 21.31 -0.20 0 10 34.0 Put 21.35 22.75 21.61 -0.86 0 11 35.0 Put 22.35 23.90 23.05 -0.38 0 118 36.0 Put 23.35 24.85 25.00 0.61 0 54 37.0 Put 24.35 25.80 23.59 -1.76 0 12 38.0 Put 25.30 26.80 26.31 -0.01 0 56 39.0 Put 26.30 27.75 26.50 -0.79 0 35 40.0 Put 27.30 28.75 28.20 -0.07 0 1,018 41.0 Put 28.35 29.70 29.70 0.45 0 23 42.0 Put 29.35 30.65 28.24 -2.00 0 242 43.0 Put 30.35 31.75 30.00 -1.22 0 38 44.0 Put 31.35 33.25 24.79 -7.42 0 40 45.0 Put 32.35 33.60 33.56 0.36 0 21 46.0 Put 33.40 35.20 32.28 -1.91 0 9 47.0 Put 34.40 35.60 33.06 -2.12 0 90 48.0 Put 35.40 37.10 34.27 -1.90 0 125 49.0 Put 36.40 38.10 33.70 -3.47 0 16 50.0 Put 37.40 38.80 38.27 0.11 0 58 51.0 Put 38.45 40.10 37.14 -2.02 0 0 52.0 Put 39.40 41.10 38.59 -1.57 0 0 53.0 Put 40.40 42.10 0.00 0.00 0 0 54.0 Put 41.35 42.90 40.68 -1.48 0 18 55.0 Put 42.35 43.80 41.32 -1.84 0 1 56.0 Put 43.30 44.80 42.03 -2.13 0 3 57.0 Put 44.05 46.20 43.50 -1.66 0 0 58.0 Put 45.25 46.80 36.59 -9.57 0 8 59.0 Put 46.25 48.20 45.60 -1.56 0 0 60.0 Put 47.20 48.80 46.24 -1.92 0 0 61.0 Put 48.20 50.20 36.45 -12.71 0 0 62.0 Put 49.00 51.35 49.56 -0.60 0 0 63.0 Put 49.90 52.40 40.30 -10.86 0 4 64.0 Put 50.90 53.40 0.00 0.00 0 0 65.0 Put 51.90 54.45 52.70 -0.46 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 816 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.05 11.60 10.60 -0.30 0 1 2.0 Call 9.55 10.35 0.00 0.00 0 0 3.0 Call 8.65 9.50 9.42 0.16 0 2 4.0 Call 8.00 8.65 8.33 -0.25 0 3 5.0 Call 6.90 8.50 7.75 -0.17 0 13 6.0 Call 6.65 8.30 7.25 -0.01 75 4 7.0 Call 6.15 7.50 8.65 2.03 0 13 8.0 Call 5.65 7.15 6.15 0.06 1 118 9.0 Call 5.50 6.55 5.80 0.01 0 9 10.0 Call 4.95 6.10 5.60 0.11 0 268 11.0 Call 4.30 6.50 5.00 -0.19 0 34 12.0 Call 4.70 6.20 4.85 -0.05 15 1,336 13.0 Call 4.05 4.90 4.40 -0.20 0 110 14.0 Call 4.00 4.85 4.40 -0.02 1 70 15.0 Call 3.80 5.45 4.35 0.11 1 139 16.0 Call 2.42 5.25 3.88 -0.18 0 31 17.0 Call 2.23 5.05 4.00 0.12 0 9 18.0 Call 2.05 4.90 3.70 -0.02 0 3 19.0 Call 1.88 4.75 3.35 -0.21 0 1 20.0 Call 2.92 4.60 3.55 0.16 0 46 21.0 Call 1.70 4.45 0.00 0.00 0 0 22.0 Call 1.83 4.30 0.00 0.00 0 0 23.0 Call 1.32 4.20 3.00 0.09 0 86 24.0 Call 2.15 3.85 0.00 0.00 0 0 25.0 Call 2.45 2.70 2.70 0.12 10 749 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.40 0.20 -0.06 0 1 2.0 Put 0.20 0.75 0.29 -0.17 0 1 3.0 Put 0.24 0.88 0.00 0.00 0 0 4.0 Put 0.48 1.55 0.00 0.00 0 0 5.0 Put 0.82 1.98 0.00 0.00 0 0 6.0 Put 0.74 2.34 0.00 0.00 0 0 7.0 Put 1.16 2.44 0.00 0.00 0 0 8.0 Put 1.60 2.92 2.69 0.42 0 1 9.0 Put 2.04 3.40 2.70 -0.21 0 1 10.0 Put 3.15 4.65 3.60 0.04 0 16 11.0 Put 3.50 4.65 4.20 0.00 0 13 12.0 Put 4.40 5.50 4.76 -0.09 1 81 13.0 Put 4.65 6.25 6.13 0.64 0 3 14.0 Put 5.00 7.35 5.95 -0.31 0 1 15.0 Put 5.70 8.10 7.20 0.18 0 8 16.0 Put 6.40 8.85 0.00 0.00 0 0 17.0 Put 7.10 9.60 7.77 -0.79 0 5 18.0 Put 7.85 10.40 0.00 0.00 0 0 19.0 Put 8.60 11.20 0.00 0.00 0 0 20.0 Put 9.40 11.35 10.88 -0.05 0 2 21.0 Put 10.20 12.85 11.46 -0.26 0 15 22.0 Put 11.00 13.70 0.00 0.00 0 0 23.0 Put 11.80 14.55 13.15 -0.17 0 26 24.0 Put 12.80 14.70 14.00 -0.12 0 212 25.0 Put 13.50 16.25 14.90 -0.03 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 25, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.90 11.92 11.94 0.00 0.00 6900X8000 0.00 0.00 24,050 Tue Oct 25 2022 8:00:33 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 28 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.00 0.00 0.00 0 0 6.0 Call 5.85 6.00 0.00 0.00 0 0 6.5 Call 5.35 5.50 0.00 0.00 0 0 7.0 Call 4.85 5.00 0.00 0.00 0 0 7.5 Call 4.35 4.50 0.00 0.00 0 0 8.0 Call 3.85 4.00 3.40 -0.54 0 0 8.5 Call 3.35 3.50 3.20 -0.24 0 3 9.0 Call 2.87 2.99 2.87 -0.07 0 12 9.5 Call 2.37 2.51 2.51 0.07 0 4 10.0 Call 1.87 2.03 1.86 -0.09 0 35 10.5 Call 1.39 1.54 1.45 -0.01 0 70 11.0 Call 0.95 1.06 0.99 0.00 0 621 11.5 Call 0.53 0.57 0.56 0.00 0 2,316 12.0 Call 0.23 0.25 0.24 0.00 0 7,327 12.5 Call 0.09 0.10 0.10 0.00 0 18,746 13.0 Call 0.03 0.05 0.05 0.01 0 1,804 13.5 Call 0.02 0.03 0.03 0.00 0 3,366 14.0 Call 0.01 0.02 0.02 0.00 0 770 14.5 Call 0.01 0.02 0.02 0.01 0 405 15.0 Call 0.00 0.02 0.02 0.02 0 898 15.5 Call 0.01 0.03 0.01 0.01 0 31 16.0 Call 0.00 0.03 0.02 0.02 0 780 16.5 Call 0.00 0.03 0.02 0.02 0 22 17.0 Call 0.00 0.03 0.02 0.02 0 15 17.5 Call 0.00 0.03 0.04 0.04 0 96 18.0 Call 0.00 0.03 0.01 0.01 0 12 19.0 Call 0.00 0.02 0.01 0.01 0 60 20.0 Call 0.01 0.02 0.01 0.01 0 179 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.03 0.03 0 1 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.03 0 4 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.04 0.04 0 159 7.5 Put 0.00 0.01 0.02 0.02 0 1,410 8.0 Put 0.00 0.03 0.02 0.02 0 968 8.5 Put 0.00 0.01 0.01 0.01 0 474 9.0 Put 0.00 0.02 0.02 0.02 0 3,921 9.5 Put 0.00 0.03 0.02 0.02 0 1,575 10.0 Put 0.00 0.02 0.02 0.00 0 6,545 10.5 Put 0.02 0.04 0.02 -0.01 0 4,685 11.0 Put 0.04 0.07 0.06 0.00 0 8,620 11.5 Put 0.11 0.14 0.11 -0.01 0 5,634 12.0 Put 0.28 0.32 0.30 -0.01 0 4,274 12.5 Put 0.65 0.69 0.63 -0.03 0 1,443 13.0 Put 1.05 1.21 1.13 0.02 0 631 13.5 Put 1.49 1.69 1.64 0.05 0 57 14.0 Put 2.02 2.18 2.11 0.03 0 176 14.5 Put 2.49 2.72 2.63 0.06 0 54 15.0 Put 2.97 3.25 2.98 -0.09 0 49 15.5 Put 3.50 3.65 3.57 0.00 0 3 16.0 Put 4.00 4.15 4.08 0.01 0 23 16.5 Put 4.50 4.65 4.78 0.21 0 15 17.0 Put 5.00 5.15 5.23 0.16 0 4 17.5 Put 5.50 5.65 5.79 0.22 0 10 18.0 Put 6.00 6.15 6.20 0.13 0 1 19.0 Put 7.00 7.15 7.24 0.17 0 1 20.0 Put 8.00 8.15 8.20 0.13 0 4 21.0 Put 9.00 9.15 8.60 -0.47 0 1 22.0 Put 10.00 10.15 0.00 0.00 0 0 23.0 Put 11.00 11.15 11.01 -0.05 0 4 24.0 Put 12.00 12.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.05 0.00 0.00 0 0 6.0 Call 5.85 6.05 0.00 0.00 0 0 6.5 Call 5.35 5.60 0.00 0.00 0 0 7.0 Call 4.85 5.15 0.00 0.00 0 0 7.5 Call 4.35 4.60 0.00 0.00 0 0 8.0 Call 3.85 4.10 4.40 0.45 0 5 8.5 Call 3.35 3.60 3.25 -0.21 0 1 9.0 Call 2.89 3.10 0.00 0.00 0 0 9.5 Call 2.40 2.62 2.59 0.11 0 2 10.0 Call 1.92 2.09 1.92 -0.09 0 20 10.5 Call 1.45 1.62 1.46 -0.08 0 20 11.0 Call 1.08 1.12 1.13 0.02 0 53 11.5 Call 0.71 0.75 0.74 0.01 0 365 12.0 Call 0.43 0.45 0.44 0.00 0 2,031 12.5 Call 0.23 0.25 0.24 0.00 0 1,567 13.0 Call 0.12 0.14 0.14 0.01 0 1,591 13.5 Call 0.06 0.08 0.07 0.00 0 2,991 14.0 Call 0.04 0.06 0.04 -0.01 0 273 14.5 Call 0.03 0.04 0.03 0.00 0 546 15.0 Call 0.01 0.03 0.02 0.00 0 318 15.5 Call 0.00 0.02 0.02 0.00 0 99 16.0 Call 0.00 0.03 0.03 0.02 0 32 16.5 Call 0.00 0.03 0.02 0.01 0 2 17.0 Call 0.00 0.03 0.09 0.08 0 1 17.5 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.02 0.02 0 1 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.02 0.02 0 14 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.04 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.10 0.09 0 2 7.5 Put 0.00 0.03 0.02 0.00 0 32 8.0 Put 0.01 0.03 0.02 0.00 0 908 8.5 Put 0.02 0.05 0.03 0.00 0 87 9.0 Put 0.03 0.05 0.04 0.00 0 1,825 9.5 Put 0.05 0.06 0.06 0.00 0 924 10.0 Put 0.07 0.09 0.08 0.00 0 5,650 10.5 Put 0.11 0.12 0.12 0.00 0 2,355 11.0 Put 0.18 0.20 0.18 -0.01 0 3,950 11.5 Put 0.30 0.32 0.29 -0.02 0 5,154 12.0 Put 0.50 0.53 0.51 -0.01 0 3,235 12.5 Put 0.81 0.85 0.82 0.00 0 1,578 13.0 Put 1.19 1.24 1.19 -0.02 0 329 13.5 Put 1.62 1.69 1.72 0.07 0 32 14.0 Put 2.03 2.23 2.17 0.04 0 24 14.5 Put 2.54 2.71 0.00 0.00 0 0 15.0 Put 3.00 3.20 2.99 -0.11 0 13 15.5 Put 3.50 3.70 0.00 0.00 0 0 16.0 Put 4.00 4.20 3.65 -0.44 0 22 16.5 Put 4.50 4.70 4.68 0.10 0 26 17.0 Put 5.00 5.25 5.21 0.13 0 0 17.5 Put 5.50 5.75 6.08 0.50 0 6 18.0 Put 6.00 6.20 5.90 -0.18 0 5 19.0 Put 6.95 7.20 0.00 0.00 0 0 20.0 Put 8.00 8.20 8.17 0.10 0 8 21.0 Put 9.00 9.20 0.00 0.00 0 0 22.0 Put 10.00 10.20 0.00 0.00 0 0 23.0 Put 10.95 11.20 0.00 0.00 0 0 24.0 Put 12.00 12.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.05 0.00 0.00 0 0 6.0 Call 5.85 6.05 0.00 0.00 0 0 6.5 Call 5.35 5.55 0.00 0.00 0 0 7.0 Call 4.85 5.05 0.00 0.00 0 0 7.5 Call 4.35 4.55 0.00 0.00 0 0 8.0 Call 3.85 4.05 0.00 0.00 0 0 8.5 Call 3.35 3.55 0.00 0.00 0 0 9.0 Call 2.89 3.10 2.77 -0.22 0 5 9.5 Call 2.43 2.61 0.00 0.00 0 0 10.0 Call 2.01 2.13 2.02 -0.04 0 5 10.5 Call 1.59 1.67 1.62 0.00 0 47 11.0 Call 1.20 1.24 1.18 -0.04 0 194 11.5 Call 0.85 0.88 0.84 -0.03 0 528 12.0 Call 0.56 0.60 0.55 -0.03 0 1,297 12.5 Call 0.36 0.39 0.40 0.03 0 154 13.0 Call 0.23 0.25 0.23 -0.01 0 384 13.5 Call 0.14 0.16 0.14 -0.01 0 205 14.0 Call 0.09 0.11 0.09 -0.01 0 851 14.5 Call 0.06 0.08 0.12 0.05 0 62 15.0 Call 0.04 0.06 0.04 -0.01 0 29 15.5 Call 0.03 0.05 0.02 -0.02 0 22 16.0 Call 0.02 0.04 0.28 0.25 0 52 16.5 Call 0.02 0.04 0.15 0.13 0 1 17.0 Call 0.00 0.06 0.24 0.23 0 1 17.5 Call 0.00 0.05 0.00 0.00 0 0 18.0 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.04 0.00 0.00 0 0 6.5 Put 0.00 0.05 0.00 0.00 0 0 7.0 Put 0.02 0.03 0.07 0.04 0 63 7.5 Put 0.02 0.05 0.08 0.05 0 3 8.0 Put 0.03 0.05 0.04 0.00 0 126 8.5 Put 0.05 0.07 0.15 0.09 0 33 9.0 Put 0.07 0.08 0.13 0.05 0 13 9.5 Put 0.10 0.11 0.14 0.04 0 49 10.0 Put 0.14 0.16 0.15 0.00 0 1,753 10.5 Put 0.20 0.22 0.22 0.01 0 2,422 11.0 Put 0.30 0.33 0.29 -0.03 0 3,094 11.5 Put 0.44 0.48 0.48 0.02 0 1,699 12.0 Put 0.66 0.69 0.68 0.00 0 971 12.5 Put 0.95 0.99 0.95 -0.02 0 643 13.0 Put 1.31 1.35 1.34 0.00 0 205 13.5 Put 1.66 1.78 2.19 0.45 0 8 14.0 Put 2.12 2.23 2.52 0.33 0 7 14.5 Put 2.57 2.73 2.68 0.02 0 9 15.0 Put 3.00 3.20 0.00 0.00 0 0 15.5 Put 3.50 3.70 0.00 0.00 0 0 16.0 Put 4.00 4.20 4.20 0.08 0 2 16.5 Put 4.45 4.70 0.00 0.00 0 0 17.0 Put 4.95 5.20 0.00 0.00 0 0 17.5 Put 5.45 5.70 0.00 0.00 0 0 18.0 Put 5.95 6.20 0.00 0.00 0 0 19.0 Put 6.95 7.20 0.00 0.00 0 0 20.0 Put 7.95 8.20 8.20 0.12 0 3 21.0 Put 8.95 9.20 0.00 0.00 0 0 22.0 Put 9.95 10.20 0.00 0.00 0 0 23.0 Put 10.95 11.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 24 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 11.00 0.00 0.00 0 0 2.0 Call 9.85 10.00 0.00 0.00 0 0 3.0 Call 8.85 9.00 9.30 0.36 0 0 4.0 Call 7.85 8.00 7.73 -0.21 0 2 5.0 Call 6.85 7.00 0.00 0.00 0 0 6.0 Call 5.85 6.00 5.75 -0.19 0 0 6.5 Call 5.35 5.55 0.00 0.00 0 0 7.0 Call 4.85 5.05 5.04 0.08 0 0 7.5 Call 4.40 4.55 0.00 0.00 0 0 8.0 Call 3.90 4.05 4.10 0.12 0 12 8.5 Call 3.40 3.60 0.00 0.00 0 0 9.0 Call 2.95 3.10 2.80 -0.22 0 30 9.5 Call 2.53 2.59 0.00 0.00 0 0 10.0 Call 2.07 2.18 2.12 0.01 0 293 10.5 Call 1.68 1.72 1.71 0.01 0 1 11.0 Call 1.31 1.34 1.31 -0.01 0 1,055 11.5 Call 0.97 1.00 0.99 0.01 0 79 12.0 Call 0.69 0.72 0.71 0.00 0 8,614 12.5 Call 0.48 0.51 0.49 0.00 0 72 13.0 Call 0.33 0.35 0.33 -0.01 0 5,138 13.5 Call 0.22 0.24 0.23 0.00 0 54 14.0 Call 0.15 0.17 0.15 -0.01 0 2,074 14.5 Call 0.09 0.12 0.10 0.00 0 42 15.0 Call 0.07 0.09 0.08 0.00 0 2,664 15.5 Call 0.05 0.07 0.06 0.00 0 24 16.0 Call 0.04 0.06 0.04 -0.01 0 1,951 16.5 Call 0.03 0.05 0.00 0.00 0 0 17.0 Call 0.03 0.04 0.03 0.00 0 1,799 17.5 Call 0.02 0.04 0.00 0.00 0 0 18.0 Call 0.02 0.03 0.02 0.00 0 705 19.0 Call 0.01 0.02 0.01 0.00 0 115 20.0 Call 0.00 0.03 0.03 0.02 0 1,026 21.0 Call 0.00 0.03 0.03 0.02 0 10 22.0 Call 0.00 0.03 0.04 0.04 0 12 23.0 Call 0.00 0.03 0.03 0.03 0 43 24.0 Call 0.00 0.03 0.03 0.03 0 1 25.0 Call 0.00 0.03 0.02 0.02 0 6 26.0 Call 0.00 0.03 0.02 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.03 0.03 0 7 4.0 Put 0.00 0.03 0.04 0.04 0 144 5.0 Put 0.01 0.03 0.03 0.03 0 85 6.0 Put 0.01 0.03 0.03 0.01 0 321 6.5 Put 0.02 0.04 0.00 0.00 0 0 7.0 Put 0.03 0.04 0.03 -0.01 0 1,805 7.5 Put 0.04 0.06 0.05 -0.01 0 201 8.0 Put 0.07 0.08 0.07 0.00 0 3,384 8.5 Put 0.08 0.09 0.09 0.00 0 106 9.0 Put 0.11 0.12 0.11 0.00 0 5,245 9.5 Put 0.14 0.17 0.15 0.00 0 6 10.0 Put 0.20 0.21 0.20 0.00 0 10,945 10.5 Put 0.28 0.31 0.30 0.00 0 406 11.0 Put 0.40 0.43 0.40 -0.01 0 10,645 11.5 Put 0.57 0.59 0.59 0.01 0 877 12.0 Put 0.79 0.82 0.79 -0.01 0 5,836 12.5 Put 1.07 1.11 1.09 0.00 0 7 13.0 Put 1.42 1.45 1.43 -0.01 0 1,908 13.5 Put 1.81 1.85 0.00 0.00 0 0 14.0 Put 2.18 2.29 2.29 0.04 0 1,706 14.5 Put 2.65 2.73 0.00 0.00 0 0 15.0 Put 3.05 3.25 3.22 0.05 0 1,610 15.5 Put 3.55 3.70 0.00 0.00 0 0 16.0 Put 4.00 4.20 4.39 0.25 0 40 16.5 Put 4.55 4.70 0.00 0.00 0 0 17.0 Put 5.05 5.20 5.03 -0.09 0 48 17.5 Put 5.50 5.70 0.00 0.00 0 0 18.0 Put 6.00 6.20 6.32 0.21 0 29 19.0 Put 7.00 7.20 6.98 -0.12 0 23 20.0 Put 8.00 8.15 8.07 -0.02 0 76 21.0 Put 9.00 9.15 9.25 0.17 0 8 22.0 Put 10.00 10.15 10.09 0.01 0 5 23.0 Put 11.00 11.15 11.28 0.20 0 3 24.0 Put 12.00 12.15 12.29 0.22 0 12 25.0 Put 13.00 13.15 13.17 0.10 0 53 26.0 Put 14.00 14.15 14.25 0.18 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.05 0.00 0.00 0 0 6.5 Call 5.30 5.60 0.00 0.00 0 0 7.0 Call 4.85 5.10 4.80 -0.17 0 0 7.5 Call 4.35 4.60 0.00 0.00 0 0 8.0 Call 3.85 4.10 0.00 0.00 0 0 8.5 Call 3.40 3.65 0.00 0.00 0 0 9.0 Call 2.94 3.15 0.00 0.00 0 0 9.5 Call 2.50 2.70 2.77 0.16 0 1 10.0 Call 2.11 2.23 2.12 -0.05 0 191 10.5 Call 1.74 1.80 1.83 0.06 0 316 11.0 Call 1.35 1.45 1.37 -0.02 0 677 11.5 Call 1.05 1.10 1.05 -0.02 0 705 12.0 Call 0.78 0.83 0.77 -0.04 0 592 12.5 Call 0.57 0.61 0.57 -0.02 0 709 13.0 Call 0.38 0.45 0.37 -0.05 0 38 13.5 Call 0.27 0.32 0.31 0.01 0 163 14.0 Call 0.19 0.23 0.21 0.00 0 58 14.5 Call 0.12 0.17 0.13 -0.01 0 86 15.0 Call 0.09 0.12 0.10 0.00 0 48 15.5 Call 0.06 0.10 0.00 0.00 0 0 16.0 Call 0.04 0.08 0.11 0.05 0 158 16.5 Call 0.03 0.07 0.07 0.02 0 1 17.0 Call 0.02 0.06 0.00 0.00 0 0 17.5 Call 0.02 0.05 0.00 0.00 0 0 18.0 Call 0.01 0.05 0.07 0.04 0 4 19.0 Call 0.00 0.07 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.5 Put 0.01 0.08 0.00 0.00 0 0 7.0 Put 0.03 0.09 0.10 0.04 0 1 7.5 Put 0.03 0.11 0.10 0.03 0 5 8.0 Put 0.07 0.10 0.10 0.01 0 201 8.5 Put 0.09 0.13 0.25 0.14 0 1 9.0 Put 0.14 0.16 0.14 -0.01 0 6 9.5 Put 0.19 0.22 0.21 0.00 0 10 10.0 Put 0.26 0.29 0.25 -0.03 0 73 10.5 Put 0.36 0.39 0.36 -0.01 0 430 11.0 Put 0.49 0.50 0.51 0.01 0 126 11.5 Put 0.65 0.70 0.70 0.03 0 248 12.0 Put 0.89 0.93 0.90 -0.01 0 32 12.5 Put 1.15 1.22 1.27 0.08 0 488 13.0 Put 1.47 1.55 1.50 -0.02 0 119 13.5 Put 1.85 1.93 2.26 0.37 0 1 14.0 Put 2.26 2.35 2.32 0.01 0 16 14.5 Put 2.64 2.79 0.00 0.00 0 0 15.0 Put 3.10 3.25 3.17 -0.03 0 5 15.5 Put 3.55 3.75 0.00 0.00 0 0 16.0 Put 4.00 4.30 0.00 0.00 0 0 16.5 Put 4.50 4.75 0.00 0.00 0 0 17.0 Put 5.00 5.25 0.00 0.00 0 0 17.5 Put 5.45 5.75 5.79 0.17 0 21 18.0 Put 5.95 6.20 0.00 0.00 0 0 19.0 Put 6.95 7.25 0.00 0.00 0 0 20.0 Put 7.95 8.25 8.26 0.16 0 5 21.0 Put 8.95 9.20 0.00 0.00 0 0 22.0 Put 9.95 10.20 10.23 0.14 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.80 7.05 6.85 -0.09 0 0 6.5 Call 5.30 5.60 0.00 0.00 0 0 7.0 Call 4.85 5.10 0.00 0.00 0 0 7.5 Call 4.35 4.65 0.00 0.00 0 0 8.0 Call 3.90 4.15 0.00 0.00 0 0 8.5 Call 3.40 3.70 3.61 0.07 0 3 9.0 Call 3.00 3.15 3.04 -0.05 0 8 9.5 Call 2.59 2.75 0.00 0.00 0 0 10.0 Call 2.16 2.32 2.16 -0.07 0 10 10.5 Call 1.80 1.88 0.00 0.00 0 0 11.0 Call 1.46 1.52 1.45 -0.03 0 28 11.5 Call 1.13 1.20 1.17 0.00 0 81 12.0 Call 0.87 0.93 0.85 -0.05 0 35 12.5 Call 0.65 0.71 0.69 0.01 0 54 13.0 Call 0.48 0.53 0.53 0.03 0 60 13.5 Call 0.34 0.41 0.40 0.03 0 11 14.0 Call 0.25 0.31 0.27 -0.01 0 22 14.5 Call 0.18 0.23 0.19 -0.01 0 8 15.0 Call 0.13 0.18 0.15 0.00 0 106 15.5 Call 0.10 0.13 0.11 0.00 0 27 16.0 Call 0.07 0.11 0.08 -0.01 0 2 16.5 Call 0.05 0.09 0.00 0.00 0 0 17.0 Call 0.04 0.07 0.06 0.00 0 5 18.0 Call 0.00 0.09 0.00 0.00 0 0 19.0 Call 0.00 0.08 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.5 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.02 0.12 0.00 0.00 0 0 7.5 Put 0.05 0.11 0.08 0.00 0 7 8.0 Put 0.09 0.12 0.10 0.00 0 109 8.5 Put 0.12 0.16 0.13 -0.01 0 9 9.0 Put 0.17 0.21 0.18 -0.01 0 151 9.5 Put 0.23 0.27 0.28 0.03 0 2 10.0 Put 0.31 0.36 0.38 0.05 0 3 10.5 Put 0.42 0.47 0.47 0.03 0 397 11.0 Put 0.56 0.62 0.71 0.12 0 262 11.5 Put 0.75 0.80 0.80 0.03 0 213 12.0 Put 0.98 1.03 1.05 0.04 0 27 12.5 Put 1.27 1.32 1.32 0.03 0 65 13.0 Put 1.56 1.65 1.74 0.13 0 1 13.5 Put 1.90 2.02 1.94 -0.04 0 13 14.0 Put 2.30 2.42 0.00 0.00 0 0 14.5 Put 2.72 2.85 2.93 0.12 0 2 15.0 Put 3.15 3.30 0.00 0.00 0 0 15.5 Put 3.60 3.80 0.00 0.00 0 0 16.0 Put 4.05 4.30 0.00 0.00 0 0 16.5 Put 4.50 4.80 0.00 0.00 0 0 17.0 Put 5.00 5.30 0.00 0.00 0 0 18.0 Put 5.95 6.30 0.00 0.00 0 0 19.0 Put 6.95 7.30 0.00 0.00 0 0 20.0 Put 7.95 8.25 0.00 0.00 0 0 21.0 Put 8.95 9.25 0.00 0.00 0 0 22.0 Put 9.85 10.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 52 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 11.00 18.50 7.56 0 0 2.0 Call 9.85 10.00 0.00 0.00 0 0 3.0 Call 8.85 9.00 0.00 0.00 0 0 4.0 Call 7.85 8.00 0.00 0.00 0 0 5.0 Call 6.85 7.05 6.71 -0.24 0 22 6.0 Call 5.90 6.05 5.82 -0.15 0 17 7.0 Call 4.90 5.15 4.90 -0.11 0 18 8.0 Call 4.00 4.15 3.98 -0.09 0 12 9.0 Call 3.10 3.25 3.20 0.02 0 136 10.0 Call 2.33 2.39 2.36 -0.01 0 172 11.0 Call 1.62 1.67 1.68 0.02 0 2,242 12.0 Call 1.08 1.11 1.11 0.01 0 18,524 13.0 Call 0.67 0.72 0.69 0.00 0 1,932 14.0 Call 0.41 0.45 0.43 0.00 0 1,497 15.0 Call 0.25 0.27 0.26 0.00 0 29,886 16.0 Call 0.16 0.18 0.17 0.00 0 3,023 17.0 Call 0.10 0.12 0.10 -0.01 0 2,439 18.0 Call 0.07 0.09 0.09 0.01 0 4,074 19.0 Call 0.05 0.08 0.07 0.00 0 2,341 20.0 Call 0.05 0.06 0.05 0.00 0 3,425 21.0 Call 0.02 0.06 0.04 0.00 0 847 22.0 Call 0.01 0.06 0.06 0.03 0 634 23.0 Call 0.01 0.04 0.05 0.02 0 477 24.0 Call 0.00 0.04 0.02 0.00 0 384 25.0 Call 0.01 0.03 0.02 0.00 0 877 26.0 Call 0.00 0.04 0.05 0.03 0 174 27.0 Call 0.00 0.03 0.06 0.04 0 453 28.0 Call 0.01 0.03 0.03 0.02 0 546 29.0 Call 0.00 0.03 0.05 0.04 0 323 30.0 Call 0.00 0.03 0.02 0.01 0 1,725 31.0 Call 0.00 0.03 0.02 0.01 0 608 32.0 Call 0.00 0.03 0.05 0.04 0 94 33.0 Call 0.00 0.03 0.10 0.09 0 375 34.0 Call 0.00 0.03 0.11 0.10 0 239 35.0 Call 0.00 0.03 0.02 0.01 0 860 36.0 Call 0.00 0.03 0.02 0.01 0 232 37.0 Call 0.00 0.01 0.02 0.01 0 126 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 40 2.0 Put 0.00 0.03 0.01 0.00 0 585 3.0 Put 0.00 0.03 0.05 0.04 0 135 4.0 Put 0.00 0.04 0.03 0.00 0 702 5.0 Put 0.02 0.06 0.03 -0.01 0 3,300 6.0 Put 0.05 0.08 0.06 0.00 0 3,878 7.0 Put 0.10 0.12 0.10 -0.01 0 5,549 8.0 Put 0.16 0.19 0.19 0.01 0 2,376 9.0 Put 0.27 0.31 0.29 0.00 0 4,369 10.0 Put 0.45 0.50 0.48 0.00 0 55,276 11.0 Put 0.75 0.79 0.78 0.01 0 4,686 12.0 Put 1.18 1.23 1.20 0.00 0 3,303 13.0 Put 1.75 1.83 1.79 -0.01 0 8,894 14.0 Put 2.48 2.57 2.52 -0.01 0 3,243 15.0 Put 3.25 3.45 3.35 0.00 0 1,906 16.0 Put 4.20 4.30 4.28 0.02 0 1,162 17.0 Put 5.10 5.30 5.25 0.06 0 641 18.0 Put 6.05 6.25 5.92 -0.24 0 1,054 19.0 Put 7.05 7.25 7.24 0.10 0 454 20.0 Put 8.05 8.20 8.08 -0.05 0 966 21.0 Put 8.95 9.20 9.08 -0.03 0 345 22.0 Put 10.00 10.20 10.37 0.27 0 674 23.0 Put 11.00 11.20 11.15 0.06 0 230 24.0 Put 11.95 12.20 12.26 0.18 0 451 25.0 Put 13.00 13.15 13.14 0.06 0 272 26.0 Put 14.00 14.15 11.56 -2.52 0 87 27.0 Put 15.00 15.15 15.27 0.20 0 85 28.0 Put 15.95 16.25 15.20 -0.87 0 71 29.0 Put 17.00 17.15 16.97 -0.10 0 120 30.0 Put 18.00 18.15 18.35 0.28 0 19 31.0 Put 19.00 19.15 17.23 -1.83 0 108 32.0 Put 20.00 20.15 20.20 0.14 0 72 33.0 Put 21.00 21.15 21.13 0.07 0 17 34.0 Put 22.00 22.15 22.00 -0.06 0 22 35.0 Put 22.90 23.45 23.15 0.09 0 0 36.0 Put 23.90 24.45 24.05 -0.01 0 0 37.0 Put 24.85 25.45 24.40 -0.66 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 66 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 7.15 6.45 -0.50 0 7 6.0 Call 5.80 6.15 5.75 -0.23 0 3 7.0 Call 4.85 5.20 4.95 -0.07 0 1 8.0 Call 3.95 4.25 5.35 1.25 0 11 9.0 Call 3.15 3.30 4.50 1.25 0 62 10.0 Call 2.42 2.56 2.41 -0.06 0 40 11.0 Call 1.75 1.82 1.78 -0.01 0 133 12.0 Call 1.21 1.29 1.23 -0.02 0 566 13.0 Call 0.82 0.86 0.86 0.02 0 693 14.0 Call 0.54 0.58 0.55 -0.01 0 643 15.0 Call 0.35 0.39 0.36 -0.01 0 431 16.0 Call 0.23 0.26 0.25 0.00 0 236 17.0 Call 0.15 0.18 0.15 -0.01 0 871 18.0 Call 0.09 0.13 0.10 -0.01 0 142 19.0 Call 0.07 0.11 0.08 -0.01 0 696 20.0 Call 0.05 0.11 0.07 -0.01 0 316 21.0 Call 0.02 0.09 0.04 -0.02 0 292 22.0 Call 0.02 0.07 0.07 0.02 0 206 23.0 Call 0.03 0.06 0.21 0.17 0 168 24.0 Call 0.01 0.06 0.06 0.02 0 285 25.0 Call 0.01 0.06 0.19 0.16 0 341 26.0 Call 0.00 0.05 0.06 0.03 0 217 27.0 Call 0.00 0.05 0.06 0.03 0 323 28.0 Call 0.01 0.05 0.05 0.03 0 170 29.0 Call 0.01 0.05 0.30 0.28 0 211 30.0 Call 0.02 0.04 0.03 0.02 0 423 31.0 Call 0.01 0.04 0.04 0.03 0 219 32.0 Call 0.00 0.04 0.02 0.01 0 356 33.0 Call 0.00 0.04 0.24 0.23 0 42 34.0 Call 0.01 0.04 0.17 0.16 0 460 35.0 Call 0.00 0.04 0.03 0.03 0 270 36.0 Call 0.00 0.03 0.02 0.02 0 371 37.0 Call 0.01 0.03 0.03 0.03 0 297 38.0 Call 0.00 0.04 0.02 0.02 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.09 0.05 0.00 0 203 6.0 Put 0.04 0.13 0.22 0.14 0 51 7.0 Put 0.10 0.17 0.17 0.04 0 268 8.0 Put 0.18 0.25 0.25 0.04 0 373 9.0 Put 0.35 0.39 0.36 -0.01 0 555 10.0 Put 0.57 0.61 0.61 0.02 0 28,401 11.0 Put 0.89 0.94 0.92 0.00 0 751 12.0 Put 1.34 1.39 1.39 0.02 0 1,006 13.0 Put 1.92 1.99 2.10 0.15 0 620 14.0 Put 2.63 2.71 2.84 0.17 0 330 15.0 Put 3.35 3.55 3.68 0.21 0 1,091 16.0 Put 4.25 4.45 4.20 -0.14 0 1,147 17.0 Put 5.15 5.35 5.80 0.55 0 186 18.0 Put 6.05 6.35 6.12 -0.07 0 534 19.0 Put 7.05 7.30 6.73 -0.44 0 299 20.0 Put 8.00 8.35 8.15 0.00 0 179 21.0 Put 9.00 9.25 7.75 -1.38 0 520 22.0 Put 9.95 10.25 10.20 0.09 0 1,062 23.0 Put 10.95 11.25 11.20 0.09 0 617 24.0 Put 11.95 12.25 11.25 -0.85 0 161 25.0 Put 12.95 13.25 13.00 -0.09 0 695 26.0 Put 13.95 14.25 13.00 -1.09 0 42 27.0 Put 14.90 15.25 15.40 0.32 0 99 28.0 Put 15.95 16.20 16.05 -0.03 0 47 29.0 Put 16.90 17.25 16.07 -1.00 0 122 30.0 Put 17.90 18.25 18.25 0.18 0 104 31.0 Put 18.95 19.25 19.32 0.26 0 5 32.0 Put 19.90 20.25 18.15 -1.91 0 72 33.0 Put 20.90 21.25 12.72 -8.34 0 0 34.0 Put 21.90 22.25 17.50 -4.56 0 14 35.0 Put 22.60 23.60 21.35 -1.71 0 1 36.0 Put 23.60 24.60 17.10 -6.96 0 16 37.0 Put 24.85 25.60 24.50 -0.56 0 10 38.0 Put 25.60 26.60 25.30 -0.76 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 87 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 11.00 10.92 -0.02 0 1 2.0 Call 9.85 10.00 9.89 -0.05 0 0 3.0 Call 8.85 9.00 9.11 0.17 0 1 4.0 Call 7.85 8.05 8.15 0.20 0 0 5.0 Call 6.85 7.05 6.94 -0.03 0 37 6.0 Call 5.90 6.10 6.13 0.12 0 1,112 7.0 Call 5.00 5.15 4.95 -0.12 0 491 8.0 Call 4.10 4.25 4.06 -0.11 0 510 9.0 Call 3.30 3.45 3.35 -0.01 0 53 10.0 Call 2.57 2.66 2.59 -0.02 0 1,289 11.0 Call 1.94 2.00 1.91 -0.04 0 1,263 12.0 Call 1.42 1.47 1.48 0.04 0 1,585 13.0 Call 1.01 1.07 1.05 0.01 0 679 14.0 Call 0.71 0.76 0.74 0.00 0 1,301 15.0 Call 0.50 0.55 0.54 0.01 0 2,220 16.0 Call 0.35 0.39 0.34 -0.03 0 731 17.0 Call 0.25 0.28 0.27 0.00 0 1,726 18.0 Call 0.17 0.21 0.19 0.00 0 1,803 19.0 Call 0.13 0.16 0.15 0.00 0 1,666 20.0 Call 0.10 0.13 0.12 0.00 0 5,211 21.0 Call 0.08 0.10 0.09 0.00 0 965 22.0 Call 0.06 0.11 0.07 -0.01 0 1,898 23.0 Call 0.05 0.10 0.06 -0.01 0 999 24.0 Call 0.03 0.09 0.06 0.00 0 1,198 25.0 Call 0.04 0.05 0.05 0.00 0 3,117 26.0 Call 0.03 0.08 0.04 0.00 0 863 27.0 Call 0.02 0.06 0.05 0.01 0 399 28.0 Call 0.02 0.07 0.08 0.04 0 802 29.0 Call 0.02 0.06 0.04 0.00 0 200 30.0 Call 0.02 0.06 0.03 -0.01 0 3,977 31.0 Call 0.01 0.04 0.03 0.00 0 677 32.0 Call 0.01 0.05 0.02 -0.01 0 338 33.0 Call 0.01 0.05 0.02 -0.01 0 345 34.0 Call 0.00 0.05 0.02 -0.01 0 866 35.0 Call 0.02 0.04 0.03 0.00 0 1,263 36.0 Call 0.01 0.04 0.01 -0.01 0 361 37.0 Call 0.01 0.05 0.05 0.03 0 328 38.0 Call 0.00 0.04 0.05 0.03 0 370 39.0 Call 0.01 0.04 0.01 -0.01 0 238 40.0 Call 0.02 0.04 0.02 0.01 0 2,918 41.0 Call 0.01 0.04 0.03 0.02 0 640 42.0 Call 0.00 0.04 0.02 0.01 0 687 43.0 Call 0.01 0.04 0.02 0.01 0 1,031 44.0 Call 0.00 0.04 0.01 0.00 0 2,470 45.0 Call 0.01 0.03 0.01 0.00 0 3,901 46.0 Call 0.00 0.04 0.01 0.00 0 573 47.0 Call 0.00 0.04 0.08 0.07 0 62 48.0 Call 0.00 0.04 0.02 0.02 0 750 49.0 Call 0.00 0.04 0.04 0.04 0 101 50.0 Call 0.00 0.04 0.03 0.03 0 2,263 51.0 Call 0.01 0.04 0.02 0.02 0 393 52.0 Call 0.00 0.04 0.06 0.06 0 328 53.0 Call 0.01 0.03 0.02 0.02 0 248 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.04 0.04 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.03 0.03 0 3,804 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.01 0.03 0.03 0.03 0 7,293 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.01 0 5,188 2.0 Put 0.00 0.04 0.03 0.01 0 745 3.0 Put 0.00 0.05 0.04 0.01 0 280 4.0 Put 0.04 0.07 0.06 0.00 0 1,795 5.0 Put 0.07 0.12 0.08 -0.01 0 1,570 6.0 Put 0.11 0.17 0.14 0.00 0 3,965 7.0 Put 0.19 0.22 0.21 0.00 0 7,446 8.0 Put 0.30 0.32 0.31 0.00 0 2,589 9.0 Put 0.48 0.52 0.50 0.00 0 4,424 10.0 Put 0.73 0.77 0.76 0.01 0 9,543 11.0 Put 1.08 1.10 1.12 0.03 0 3,733 12.0 Put 1.56 1.61 1.56 -0.02 0 2,151 13.0 Put 2.13 2.20 2.17 0.00 0 2,725 14.0 Put 2.83 2.89 2.94 0.08 0 3,422 15.0 Put 3.55 3.70 3.65 0.01 0 1,643 16.0 Put 4.40 4.55 4.64 0.16 0 1,837 17.0 Put 5.30 5.40 5.48 0.12 0 304 18.0 Put 6.20 6.35 6.50 0.22 0 701 19.0 Put 7.15 7.30 7.32 0.09 0 714 20.0 Put 8.10 8.30 8.20 0.00 0 2,286 21.0 Put 9.05 9.25 9.23 0.06 0 754 22.0 Put 10.05 10.25 10.39 0.24 0 689 23.0 Put 11.05 11.25 11.33 0.20 0 266 24.0 Put 12.00 12.20 12.00 -0.12 0 1,618 25.0 Put 13.00 13.20 13.11 0.01 0 635 26.0 Put 13.95 14.20 14.15 0.05 0 849 27.0 Put 15.00 15.20 15.08 -0.01 0 520 28.0 Put 16.00 16.20 16.00 -0.09 0 723 29.0 Put 16.95 17.20 17.05 -0.04 0 38 30.0 Put 18.00 18.15 18.12 0.04 0 962 31.0 Put 19.00 19.15 19.20 0.12 0 221 32.0 Put 20.00 20.15 20.00 -0.08 0 104 33.0 Put 21.00 21.15 21.20 0.13 0 33 34.0 Put 22.00 22.15 22.21 0.14 0 85 35.0 Put 22.90 23.30 23.15 0.08 0 23 36.0 Put 23.70 24.45 24.20 0.13 0 16 37.0 Put 24.85 25.60 25.00 -0.06 0 43 38.0 Put 25.85 26.60 26.56 0.50 0 241 39.0 Put 26.85 27.60 26.59 -0.47 0 17 40.0 Put 27.85 28.60 27.90 -0.16 0 57 41.0 Put 28.85 29.60 28.74 -0.32 0 19 42.0 Put 29.80 30.60 30.24 0.18 0 18 43.0 Put 30.90 31.60 30.05 -1.01 0 10 44.0 Put 31.85 32.45 21.05 -11.01 0 152 45.0 Put 32.85 33.35 33.41 0.35 0 92 46.0 Put 33.85 34.35 34.30 0.24 0 0 47.0 Put 34.90 35.25 35.05 -0.01 0 0 48.0 Put 35.90 36.25 21.50 -14.56 0 0 49.0 Put 36.80 37.45 25.85 -11.21 0 1 50.0 Put 37.90 38.45 38.05 -0.01 0 4 51.0 Put 38.60 39.60 28.85 -10.21 0 10 52.0 Put 39.60 40.60 26.50 -13.56 0 0 53.0 Put 40.60 41.45 27.50 -13.56 0 0 54.0 Put 41.60 42.40 28.35 -13.71 0 0 55.0 Put 42.80 43.35 29.30 -13.76 0 0 56.0 Put 43.80 44.40 37.00 -7.06 0 0 57.0 Put 44.80 45.40 32.40 -12.66 0 0 58.0 Put 45.60 46.40 0.00 0.00 0 0 59.0 Put 46.80 47.40 34.20 -12.86 0 0 60.0 Put 47.80 48.30 44.90 -3.16 0 4 61.0 Put 48.70 49.40 46.05 -3.01 0 0 62.0 Put 49.70 50.45 46.95 -3.11 0 0 63.0 Put 50.70 51.45 37.10 -13.96 0 0 64.0 Put 51.70 52.45 38.00 -14.06 0 0 65.0 Put 52.70 53.45 52.56 -0.50 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 143 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.85 11.00 0.00 0.00 0 0 2.0 Call 9.85 10.00 0.00 0.00 0 0 3.0 Call 8.85 9.00 11.32 2.38 0 0 4.0 Call 7.85 8.05 8.45 0.50 0 1 5.0 Call 6.90 7.10 0.00 0.00 0 0 6.0 Call 6.00 6.20 0.00 0.00 0 0 7.0 Call 5.10 5.30 5.10 -0.10 0 33 8.0 Call 4.30 4.50 4.30 -0.09 0 8 9.0 Call 3.60 3.70 3.61 -0.03 0 37 10.0 Call 2.94 3.05 2.95 -0.03 0 55 11.0 Call 2.40 2.44 2.40 0.00 0 1,276 12.0 Call 1.88 1.95 1.95 0.04 0 527 13.0 Call 1.48 1.55 1.50 -0.01 0 127 14.0 Call 1.16 1.23 1.20 0.00 0 941 15.0 Call 0.92 0.98 0.92 -0.03 0 501 16.0 Call 0.71 0.78 0.71 -0.04 0 489 17.0 Call 0.56 0.63 0.58 -0.01 0 365 18.0 Call 0.44 0.50 0.43 -0.04 0 415 19.0 Call 0.36 0.41 0.37 -0.01 0 215 20.0 Call 0.28 0.34 0.34 0.03 0 941 21.0 Call 0.23 0.28 0.30 0.05 0 272 22.0 Call 0.19 0.24 0.39 0.17 0 105 23.0 Call 0.15 0.20 0.17 0.00 0 56 24.0 Call 0.13 0.18 0.17 0.01 0 37 25.0 Call 0.10 0.17 0.14 0.00 0 446 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.03 0.02 0 1,001 2.0 Put 0.01 0.06 0.00 0.00 0 0 3.0 Put 0.03 0.09 0.12 0.06 0 337 4.0 Put 0.07 0.13 0.16 0.06 0 3 5.0 Put 0.14 0.19 0.18 0.01 0 826 6.0 Put 0.23 0.27 0.28 0.03 0 663 7.0 Put 0.36 0.41 0.41 0.03 0 1,524 8.0 Put 0.55 0.60 0.60 0.03 0 1,156 9.0 Put 0.80 0.85 0.86 0.04 0 1,588 10.0 Put 1.13 1.19 1.20 0.04 0 1,570 11.0 Put 1.54 1.61 1.60 0.03 0 242 12.0 Put 2.03 2.12 2.10 0.02 0 639 13.0 Put 2.62 2.71 2.64 -0.02 0 1,892 14.0 Put 3.25 3.40 3.50 0.17 0 160 15.0 Put 4.00 4.15 4.18 0.10 0 126 16.0 Put 4.75 4.90 5.50 0.64 0 30 17.0 Put 5.60 5.75 5.65 -0.05 0 23 18.0 Put 6.45 6.65 6.57 0.01 0 483 19.0 Put 7.30 7.55 7.65 0.18 0 152 20.0 Put 8.25 8.45 8.31 -0.07 0 527 21.0 Put 9.20 9.40 9.33 0.01 0 460 22.0 Put 10.15 10.35 10.35 0.08 0 3 23.0 Put 11.10 11.35 11.55 0.32 0 3 24.0 Put 12.05 12.30 12.06 -0.14 0 188 25.0 Put 13.05 13.30 13.50 0.32 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 157 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.20 7.00 -0.01 0 19 6.0 Call 5.85 6.25 6.00 -0.10 0 15 7.0 Call 5.10 5.40 5.50 0.25 0 44 8.0 Call 4.30 4.60 4.91 0.45 0 32 9.0 Call 3.65 3.80 6.31 2.60 0 2 10.0 Call 3.00 3.15 3.08 0.01 0 239 11.0 Call 2.46 2.57 2.42 -0.08 0 42 12.0 Call 1.98 2.08 2.13 0.10 0 42 13.0 Call 1.57 1.69 1.70 0.07 0 249 14.0 Call 1.24 1.38 1.32 0.01 0 65 15.0 Call 1.00 1.10 1.00 -0.05 0 306 16.0 Call 0.80 0.88 0.83 -0.01 0 383 17.0 Call 0.64 0.72 0.66 -0.02 0 560 18.0 Call 0.51 0.58 0.54 0.00 0 137 19.0 Call 0.41 0.47 0.47 0.03 0 84 20.0 Call 0.36 0.37 0.36 0.00 0 613 21.0 Call 0.27 0.32 0.56 0.26 0 286 22.0 Call 0.23 0.27 0.32 0.07 0 1,217 23.0 Call 0.19 0.23 0.29 0.08 0 92 24.0 Call 0.16 0.21 0.22 0.03 0 141 25.0 Call 0.15 0.18 0.14 -0.02 0 4,053 26.0 Call 0.12 0.16 0.67 0.53 0 111 27.0 Call 0.12 0.14 0.16 0.03 0 77 28.0 Call 0.09 0.13 0.11 0.00 0 2,214 29.0 Call 0.07 0.13 0.13 0.03 0 94 30.0 Call 0.08 0.11 0.09 0.00 0 444 31.0 Call 0.05 0.11 0.08 0.00 0 50 32.0 Call 0.04 0.12 0.25 0.17 0 67 33.0 Call 0.03 0.12 0.10 0.02 0 61 34.0 Call 0.03 0.12 0.10 0.03 0 7 35.0 Call 0.04 0.11 0.06 -0.01 0 427 36.0 Call 0.02 0.11 0.14 0.08 0 12 37.0 Call 0.05 0.11 0.04 -0.02 0 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.24 0.23 0.05 0 1,911 6.0 Put 0.24 0.33 0.34 0.05 0 415 7.0 Put 0.40 0.48 0.42 -0.02 0 1,368 8.0 Put 0.61 0.69 0.63 -0.02 0 649 9.0 Put 0.89 0.91 0.91 0.01 0 400 10.0 Put 1.22 1.29 1.41 0.16 0 181 11.0 Put 1.63 1.72 1.64 -0.04 0 718 12.0 Put 2.15 2.25 2.22 0.03 0 1,094 13.0 Put 2.72 2.83 2.84 0.06 0 622 14.0 Put 3.35 3.50 3.50 0.05 0 65 15.0 Put 4.10 4.25 4.15 -0.03 0 176 16.0 Put 4.85 5.00 5.15 0.20 0 90 17.0 Put 5.70 5.85 6.10 0.32 0 297 18.0 Put 6.55 6.70 6.65 0.01 0 71 19.0 Put 7.40 7.60 7.30 -0.22 0 369 20.0 Put 8.30 8.55 8.55 0.11 0 60 21.0 Put 9.25 9.45 10.00 0.64 0 206 22.0 Put 10.20 10.40 6.85 -3.45 0 3 23.0 Put 11.15 11.35 11.90 0.64 0 407 24.0 Put 12.05 12.40 6.01 -6.22 0 4 25.0 Put 13.05 13.35 12.50 -0.70 0 5 26.0 Put 14.00 14.30 14.23 0.06 0 24 27.0 Put 15.00 15.35 15.01 -0.14 0 24 28.0 Put 16.00 16.35 16.66 0.52 0 3 29.0 Put 16.95 17.30 0.00 0.00 0 0 30.0 Put 17.95 18.30 18.21 0.10 0 14 31.0 Put 18.95 19.30 0.00 0.00 0 0 32.0 Put 19.95 20.30 18.25 -1.84 0 10 33.0 Put 20.95 21.20 21.10 0.01 0 7 34.0 Put 21.95 22.25 22.12 0.04 0 4 35.0 Put 22.85 23.60 22.04 -1.04 0 5 36.0 Put 23.85 24.60 24.67 0.60 0 1 37.0 Put 24.90 25.35 24.00 -1.07 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 234 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 9.80 10.05 0.00 0.00 0 0 3.0 Call 8.85 9.05 0.00 0.00 0 0 4.0 Call 7.85 8.10 0.00 0.00 0 0 5.0 Call 6.95 7.20 0.00 0.00 0 0 6.0 Call 6.15 6.35 6.20 -0.04 0 2 7.0 Call 5.30 5.55 0.00 0.00 0 0 8.0 Call 4.60 4.90 0.00 0.00 0 0 9.0 Call 4.00 4.15 4.10 0.02 0 2 10.0 Call 3.40 3.60 3.43 -0.07 0 1 11.0 Call 2.92 3.10 0.00 0.00 0 0 12.0 Call 2.48 2.62 2.55 0.00 0 1 13.0 Call 2.08 2.24 0.00 0.00 0 0 14.0 Call 1.79 1.96 0.00 0.00 0 0 15.0 Call 1.48 1.64 0.00 0.00 0 0 16.0 Call 1.27 1.43 0.00 0.00 0 0 17.0 Call 1.10 1.24 1.16 -0.01 0 1 18.0 Call 0.94 1.06 0.95 -0.05 0 6 19.0 Call 0.82 0.91 0.85 -0.02 0 9 20.0 Call 0.71 0.80 0.73 -0.02 0 62 21.0 Call 0.57 0.70 0.62 -0.02 0 12 22.0 Call 0.54 0.62 0.62 0.05 0 1 23.0 Call 0.44 0.56 0.00 0.00 0 0 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.12 0.00 0.00 0 0 3.0 Put 0.07 0.17 0.00 0.00 0 0 4.0 Put 0.14 0.27 0.00 0.00 0 0 5.0 Put 0.28 0.34 0.00 0.00 0 0 6.0 Put 0.44 0.51 0.00 0.00 0 0 7.0 Put 0.65 0.73 0.00 0.00 0 0 8.0 Put 0.92 1.00 0.00 0.00 0 0 9.0 Put 1.26 1.35 0.00 0.00 0 0 10.0 Put 1.66 1.77 1.76 0.05 0 1 11.0 Put 2.13 2.24 2.20 0.01 0 3 12.0 Put 2.67 2.79 0.00 0.00 0 0 13.0 Put 3.25 3.40 0.00 0.00 0 0 14.0 Put 3.90 4.05 0.00 0.00 0 0 15.0 Put 4.60 4.80 4.77 0.08 0 1 16.0 Put 5.35 5.55 0.00 0.00 0 0 17.0 Put 6.15 6.30 0.00 0.00 0 0 18.0 Put 6.95 7.15 0.00 0.00 0 0 19.0 Put 7.80 8.00 0.00 0.00 0 0 20.0 Put 8.70 8.85 8.93 0.13 0 1 21.0 Put 9.55 9.75 0.00 0.00 0 0 22.0 Put 10.45 10.70 10.65 0.06 0 1 23.0 Put 11.35 11.55 11.49 -0.02 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 248 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 4.60 4.95 0.00 0.00 0 0 9.0 Call 4.05 4.25 4.05 -0.11 0 615 10.0 Call 3.45 3.65 4.00 0.42 0 23 11.0 Call 3.00 3.15 2.99 -0.10 0 142 12.0 Call 2.54 2.72 2.55 -0.08 0 128 13.0 Call 2.18 2.34 2.13 -0.13 0 875 14.0 Call 1.86 2.04 1.96 0.01 0 32 15.0 Call 1.60 1.74 1.60 -0.07 0 73 16.0 Call 1.37 1.51 1.62 0.18 0 191 17.0 Call 1.17 1.32 1.26 0.01 0 1,319 18.0 Call 0.99 1.16 1.10 0.03 0 2,460 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 0.95 1.10 1.01 -0.01 0 4 9.0 Put 1.32 1.43 1.40 0.03 0 419 10.0 Put 1.72 1.85 1.84 0.05 0 258 11.0 Put 2.21 2.34 2.30 0.03 0 23 12.0 Put 2.74 2.88 2.84 0.04 0 35 13.0 Put 3.30 3.50 3.65 0.24 0 83 14.0 Put 3.95 4.15 4.23 0.15 0 199 15.0 Put 4.70 4.85 4.90 0.12 0 35 16.0 Put 5.45 5.60 5.50 -0.03 0 13 17.0 Put 6.20 6.40 6.55 0.23 0 1 18.0 Put 7.00 7.25 7.30 0.17 0 32 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 339 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.40 4.60 5.05 0.54 0 1,612 10.0 Call 3.85 4.10 0.00 0.00 0 0 11.0 Call 3.40 3.65 3.49 -0.04 0 27 12.0 Call 2.97 3.25 3.20 0.09 0 8 13.0 Call 2.64 2.88 0.00 0.00 0 0 14.0 Call 2.31 2.56 0.00 0.00 0 0 15.0 Call 2.08 2.34 1.97 -0.23 0 11 16.0 Call 1.83 2.11 0.00 0.00 0 0 17.0 Call 1.49 1.92 0.00 0.00 0 0 18.0 Call 1.37 1.89 1.58 -0.05 0 2 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.69 1.82 1.85 0.09 0 140 10.0 Put 2.15 2.30 2.61 0.38 0 1 11.0 Put 2.66 2.81 2.75 0.01 0 8 12.0 Put 3.20 3.40 3.56 0.27 0 1 13.0 Put 3.80 4.00 0.00 0.00 0 0 14.0 Put 4.45 4.70 0.00 0.00 0 0 15.0 Put 5.15 5.40 0.00 0.00 0 0 16.0 Put 5.85 6.10 0.00 0.00 0 0 17.0 Put 6.50 7.05 0.00 0.00 0 0 18.0 Put 7.30 7.90 7.70 0.04 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 451 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 11.10 12.00 1.06 0 14 2.0 Call 9.80 10.10 10.45 0.51 0 16 3.0 Call 8.85 9.15 8.85 -0.17 0 39 4.0 Call 7.95 8.35 8.28 0.12 0 4 5.0 Call 7.15 7.50 7.30 -0.09 0 591 6.0 Call 6.55 6.80 6.45 -0.23 0 1,480 7.0 Call 5.85 6.15 5.85 -0.18 0 949 8.0 Call 5.25 5.60 5.40 -0.05 0 636 9.0 Call 4.75 5.10 5.05 0.12 0 347 10.0 Call 4.40 4.60 4.50 0.05 0 800 11.0 Call 3.85 4.25 4.07 0.02 0 5,679 12.0 Call 3.50 3.85 3.70 0.03 0 7,049 13.0 Call 3.20 3.40 3.30 0.00 0 5,968 14.0 Call 2.83 3.15 2.93 -0.06 0 4,466 15.0 Call 2.54 2.97 2.80 0.05 0 6,995 16.0 Call 2.30 2.73 2.54 0.02 0 496 17.0 Call 2.09 2.47 2.19 -0.12 0 266 18.0 Call 2.00 2.31 2.17 0.05 0 365 19.0 Call 1.72 2.13 2.00 0.07 0 531 20.0 Call 1.57 1.90 1.79 0.04 0 4,778 21.0 Call 1.46 1.81 1.66 0.03 0 288 22.0 Call 1.31 1.70 1.90 0.39 0 269 23.0 Call 1.20 1.58 1.39 0.00 0 321 24.0 Call 1.11 1.47 1.20 -0.09 0 406 25.0 Call 1.02 1.33 1.20 0.02 0 2,931 26.0 Call 0.94 1.29 1.45 0.34 0 678 27.0 Call 0.87 1.21 1.09 0.05 0 464 28.0 Call 0.80 1.13 0.95 -0.02 0 360 29.0 Call 0.75 1.07 1.05 0.14 0 493 30.0 Call 0.75 0.98 0.83 -0.03 0 2,043 31.0 Call 0.65 0.95 1.06 0.25 0 300 32.0 Call 0.65 0.89 0.80 0.04 0 220 33.0 Call 0.57 0.85 0.71 0.00 0 234 34.0 Call 0.50 0.81 0.68 0.02 0 397 35.0 Call 0.50 0.73 0.65 0.03 0 2,157 36.0 Call 0.50 0.74 0.62 0.03 0 213 37.0 Call 0.40 0.65 0.85 0.30 0 97 38.0 Call 0.35 0.60 0.70 0.17 0 704 39.0 Call 0.23 0.60 0.56 0.05 0 217 40.0 Call 0.46 0.55 0.50 0.00 0 3,661 41.0 Call 0.35 0.90 0.70 0.22 0 51 42.0 Call 0.35 0.55 0.51 0.04 0 370 43.0 Call 0.34 0.56 0.64 0.19 0 514 44.0 Call 0.16 0.54 0.37 -0.06 0 125 45.0 Call 0.40 0.45 0.59 0.17 0 1,718 46.0 Call 0.15 0.90 0.62 0.22 0 52 47.0 Call 0.14 1.13 0.32 -0.06 0 31 48.0 Call 0.15 0.40 0.57 0.20 0 37 49.0 Call 0.13 0.84 0.61 0.26 0 17 50.0 Call 0.15 0.42 0.28 -0.06 0 1,838 51.0 Call 0.15 0.44 0.28 -0.04 0 50 52.0 Call 0.12 0.73 0.48 0.18 0 35 53.0 Call 0.11 0.40 0.49 0.20 0 8 54.0 Call 0.11 0.40 0.48 0.21 0 15 55.0 Call 0.15 0.35 0.28 0.02 0 1,318 56.0 Call 0.15 0.35 0.48 0.23 0 61 57.0 Call 0.16 0.35 0.58 0.33 0 9 58.0 Call 0.15 0.35 0.52 0.27 0 40 59.0 Call 0.17 0.35 0.42 0.18 0 30 60.0 Call 0.14 0.30 0.25 0.01 0 828 61.0 Call 0.15 0.35 0.25 0.01 0 15 62.0 Call 0.15 0.35 0.22 -0.01 0 224 63.0 Call 0.15 0.34 0.20 -0.03 0 720 64.0 Call 0.11 0.33 0.20 -0.03 0 74 65.0 Call 0.15 0.34 0.26 0.03 0 9,622 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.11 0.06 -0.02 0 508 2.0 Put 0.08 0.22 0.18 0.03 0 875 3.0 Put 0.24 0.35 0.29 0.00 0 478 4.0 Put 0.41 0.52 0.54 0.08 0 121 5.0 Put 0.64 0.76 0.70 0.00 0 391 6.0 Put 0.92 1.04 0.96 -0.02 0 140 7.0 Put 1.23 1.40 1.28 -0.04 0 2,196 8.0 Put 1.65 1.78 1.73 0.01 0 3,665 9.0 Put 2.08 2.26 2.18 0.01 0 523 10.0 Put 2.56 2.76 2.70 0.04 0 950 11.0 Put 3.10 3.35 3.27 0.04 0 354 12.0 Put 3.65 3.95 4.12 0.30 0 437 13.0 Put 4.30 4.55 5.07 0.66 0 154 14.0 Put 4.95 5.25 5.05 -0.01 0 333 15.0 Put 5.65 5.95 5.80 0.01 0 655 16.0 Put 6.30 6.75 6.42 -0.10 0 252 17.0 Put 6.95 7.55 7.50 0.21 0 115 18.0 Put 7.70 8.30 8.30 0.23 0 212 19.0 Put 8.50 9.15 8.82 -0.03 0 123 20.0 Put 9.30 9.95 9.95 0.31 0 331 21.0 Put 10.15 10.60 11.00 0.50 0 255 22.0 Put 10.35 12.35 11.61 0.26 0 159 23.0 Put 11.85 12.55 12.95 0.74 0 93 24.0 Put 12.75 14.35 12.80 -0.29 0 117 25.0 Put 13.60 14.30 14.60 0.64 0 1,665 26.0 Put 13.55 15.95 15.36 0.49 0 177 27.0 Put 15.40 16.10 15.90 0.11 0 341 28.0 Put 16.35 17.05 17.55 0.85 0 138 29.0 Put 17.30 17.95 17.53 -0.11 0 97 30.0 Put 18.25 18.90 18.49 -0.09 0 210 31.0 Put 19.15 19.85 18.89 -0.62 0 7 32.0 Put 20.10 20.80 20.25 -0.21 0 166 33.0 Put 21.10 21.75 21.31 -0.09 0 10 34.0 Put 21.15 22.65 21.61 -0.74 0 11 35.0 Put 22.90 23.60 23.05 -0.26 0 118 36.0 Put 23.10 24.60 25.00 0.73 0 54 37.0 Put 24.10 25.60 23.59 -1.64 0 12 38.0 Put 25.10 26.55 26.31 0.10 0 56 39.0 Put 26.10 27.55 26.50 -0.69 0 35 40.0 Put 27.05 28.50 28.20 0.02 0 1,018 41.0 Put 28.10 29.55 29.70 0.54 0 23 42.0 Put 29.10 30.50 28.24 -1.91 0 242 43.0 Put 30.10 31.45 30.00 -1.13 0 38 44.0 Put 31.10 32.50 24.79 -7.33 0 40 45.0 Put 32.10 33.50 33.56 0.45 0 21 46.0 Put 33.15 34.50 32.28 -1.82 0 9 47.0 Put 34.15 35.50 33.06 -2.03 0 90 48.0 Put 35.15 36.55 34.27 -1.81 0 125 49.0 Put 36.20 38.10 33.70 -3.37 0 16 50.0 Put 37.20 39.05 38.27 0.20 0 58 51.0 Put 38.20 40.05 37.14 -1.92 0 0 52.0 Put 39.25 41.00 38.59 -1.47 0 0 53.0 Put 40.20 42.05 0.00 0.00 0 0 54.0 Put 41.20 43.05 40.68 -1.38 0 18 55.0 Put 42.15 44.10 41.32 -1.74 0 1 56.0 Put 43.15 45.10 42.03 -2.03 0 3 57.0 Put 44.10 46.15 43.50 -1.56 0 0 58.0 Put 45.10 47.15 36.59 -9.47 0 8 59.0 Put 46.05 48.20 45.60 -1.46 0 0 60.0 Put 47.05 49.20 46.24 -1.82 0 0 61.0 Put 48.00 50.25 36.45 -12.61 0 0 62.0 Put 48.25 51.90 49.56 -0.50 0 0 63.0 Put 49.20 52.95 40.30 -10.76 0 4 64.0 Put 50.15 53.95 0.00 0.00 0 0 65.0 Put 51.15 55.00 52.70 -0.36 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 815 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.65 11.15 10.60 -0.42 0 1 2.0 Call 9.75 10.15 0.00 0.00 0 0 3.0 Call 8.80 9.50 9.42 0.02 0 2 4.0 Call 8.10 8.95 8.33 -0.34 0 3 5.0 Call 7.15 7.95 7.75 -0.20 0 13 6.0 Call 6.80 7.95 7.25 -0.21 0 79 7.0 Call 6.45 7.10 8.65 1.66 0 13 8.0 Call 5.75 6.90 6.15 -0.36 0 117 9.0 Call 5.60 6.30 5.80 -0.24 0 9 10.0 Call 4.95 6.35 5.60 -0.03 0 268 11.0 Call 3.85 6.45 5.00 -0.22 0 34 12.0 Call 4.80 4.95 4.95 0.02 0 2,428 13.0 Call 4.30 4.90 4.40 -0.28 0 110 14.0 Call 4.00 5.65 4.40 -0.10 0 71 15.0 Call 3.90 5.45 4.75 0.43 0 146 16.0 Call 2.80 5.25 3.88 -0.26 0 31 17.0 Call 2.35 5.05 4.00 0.04 0 9 18.0 Call 2.17 4.85 3.50 -0.27 0 5 19.0 Call 2.00 4.70 3.35 -0.27 0 1 20.0 Call 2.97 4.55 3.55 0.09 0 46 21.0 Call 2.10 4.40 0.00 0.00 0 0 22.0 Call 1.83 4.30 0.00 0.00 0 0 23.0 Call 1.44 4.15 3.00 0.02 0 86 24.0 Call 2.20 3.60 2.36 -0.51 0 3 25.0 Call 2.50 3.00 2.74 -0.01 0 759 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.39 0.20 -0.04 0 1 2.0 Put 0.20 1.00 0.29 -0.08 0 1 3.0 Put 0.00 0.82 0.00 0.00 0 0 4.0 Put 0.76 1.54 0.00 0.00 0 0 5.0 Put 0.65 1.92 0.00 0.00 0 0 6.0 Put 0.69 2.37 0.00 0.00 0 0 7.0 Put 1.94 2.33 2.01 0.04 0 2 8.0 Put 1.62 2.91 2.69 0.26 0 1 9.0 Put 2.11 3.35 2.70 -0.20 0 1 10.0 Put 2.52 4.60 3.60 0.18 0 16 11.0 Put 3.10 4.65 4.20 0.24 0 13 12.0 Put 3.70 5.50 4.76 0.16 0 82 13.0 Put 4.35 6.55 6.13 0.83 0 3 14.0 Put 5.00 7.25 5.95 -0.11 0 1 15.0 Put 5.70 8.00 7.20 0.38 0 8 16.0 Put 6.40 8.75 0.00 0.00 0 0 17.0 Put 7.10 9.50 7.77 -0.58 0 5 18.0 Put 7.85 10.30 0.00 0.00 0 0 19.0 Put 8.65 11.10 0.00 0.00 0 0 20.0 Put 9.40 11.20 10.88 0.17 0 2 21.0 Put 10.20 12.70 11.46 -0.05 0 15 22.0 Put 11.00 13.55 0.00 0.00 0 0 23.0 Put 11.85 14.40 13.15 0.04 0 26 24.0 Put 13.10 14.80 14.00 0.03 0 212 25.0 Put 13.50 16.15 14.90 0.08 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 26, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.59 12.78 12.54 0.00 0.00 100X200 0.00 0.00 11,698 Wed Oct 26 2022 6:04:07 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 28 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.45 7.60 0.00 0.00 0 0 6.0 Call 6.45 6.60 0.00 0.00 0 0 6.5 Call 5.90 6.10 5.90 0.00 0 0 7.0 Call 5.40 5.65 0.00 0.00 0 0 7.5 Call 4.95 5.10 0.00 0.00 0 0 8.0 Call 4.45 4.60 3.40 0.00 0 0 8.5 Call 3.95 4.10 3.20 0.00 0 3 9.0 Call 3.45 3.60 3.51 0.00 0 12 9.5 Call 2.92 3.10 2.51 0.00 0 4 10.0 Call 2.33 2.66 1.86 0.00 0 35 10.5 Call 1.95 2.12 1.56 0.00 0 70 11.0 Call 1.45 1.60 1.27 0.00 0 621 11.5 Call 1.03 1.12 1.09 0.00 0 2,316 12.0 Call 0.62 0.66 0.63 0.00 0 7,327 12.5 Call 0.28 0.30 0.27 0.00 0 18,746 13.0 Call 0.12 0.13 0.13 0.00 0 1,804 13.5 Call 0.05 0.07 0.06 0.00 0 3,366 14.0 Call 0.03 0.04 0.04 0.00 0 770 14.5 Call 0.02 0.03 0.02 0.00 0 405 15.0 Call 0.01 0.03 0.02 0.00 0 898 15.5 Call 0.00 0.03 0.02 0.00 0 31 16.0 Call 0.00 0.03 0.02 0.00 0 780 16.5 Call 0.00 0.03 0.02 0.00 0 22 17.0 Call 0.00 0.03 0.02 0.00 0 15 17.5 Call 0.00 0.03 0.04 0.00 0 96 18.0 Call 0.00 0.03 0.01 0.00 0 12 19.0 Call 0.00 0.03 0.01 0.00 0 60 20.0 Call 0.01 0.03 0.01 0.00 0 179 21.0 Call 0.00 0.03 0.02 0.00 0 1 22.0 Call 0.00 0.03 0.03 0.00 0 1 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.00 0 4 6.0 Put 0.00 0.01 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.04 0.00 0 159 7.5 Put 0.00 0.01 0.02 0.00 0 1,410 8.0 Put 0.00 0.03 0.02 0.00 0 968 8.5 Put 0.00 0.01 0.01 0.00 0 474 9.0 Put 0.00 0.01 0.01 0.00 0 3,921 9.5 Put 0.00 0.03 0.01 0.00 0 1,575 10.0 Put 0.01 0.03 0.02 0.00 0 6,545 10.5 Put 0.01 0.03 0.03 0.00 0 4,685 11.0 Put 0.03 0.04 0.04 0.00 0 8,620 11.5 Put 0.06 0.07 0.07 0.00 0 5,634 12.0 Put 0.11 0.12 0.12 0.00 0 4,274 12.5 Put 0.26 0.29 0.27 0.00 0 1,443 13.0 Put 0.58 0.62 0.61 0.00 0 631 13.5 Put 1.00 1.08 1.07 0.00 0 57 14.0 Put 1.42 1.63 1.46 0.00 0 176 14.5 Put 1.88 2.13 2.63 0.00 0 54 15.0 Put 2.31 2.70 2.98 0.00 0 49 15.5 Put 2.85 3.20 3.57 0.00 0 3 16.0 Put 3.35 3.60 4.08 0.00 0 23 16.5 Put 3.90 4.10 4.78 0.00 0 15 17.0 Put 4.25 4.75 5.23 0.00 0 4 17.5 Put 4.80 5.20 5.79 0.00 0 10 18.0 Put 5.40 5.55 6.20 0.00 0 1 19.0 Put 6.35 6.65 7.24 0.00 0 1 20.0 Put 7.40 7.55 8.20 0.00 0 4 21.0 Put 8.30 8.75 8.60 0.00 0 1 22.0 Put 9.35 9.65 0.00 0.00 0 0 23.0 Put 10.40 10.60 11.01 0.00 0 4 24.0 Put 11.40 11.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.70 0.00 0.00 0 0 6.0 Call 6.40 6.65 0.00 0.00 0 0 6.5 Call 5.95 6.15 0.00 0.00 0 0 7.0 Call 5.40 5.65 0.00 0.00 0 0 7.5 Call 4.95 5.15 0.00 0.00 0 0 8.0 Call 4.45 4.65 4.40 0.00 0 5 8.5 Call 3.90 4.15 3.25 0.00 0 1 9.0 Call 3.40 3.65 0.00 0.00 0 0 9.5 Call 2.92 3.15 2.59 0.00 0 2 10.0 Call 2.44 2.69 2.47 0.00 0 20 10.5 Call 2.02 2.15 1.46 0.00 0 20 11.0 Call 1.59 1.69 1.63 0.00 0 53 11.5 Call 1.20 1.24 1.23 0.00 0 365 12.0 Call 0.82 0.86 0.83 0.00 0 2,031 12.5 Call 0.53 0.55 0.53 0.00 0 1,567 13.0 Call 0.31 0.33 0.31 0.00 0 1,591 13.5 Call 0.18 0.19 0.19 0.00 0 2,991 14.0 Call 0.10 0.13 0.11 0.00 0 273 14.5 Call 0.06 0.07 0.06 0.00 0 546 15.0 Call 0.04 0.06 0.05 0.00 0 318 15.5 Call 0.03 0.04 0.02 0.00 0 99 16.0 Call 0.02 0.03 0.03 0.00 0 32 16.5 Call 0.01 0.03 0.02 0.00 0 2 17.0 Call 0.00 0.03 0.09 0.00 0 1 17.5 Call 0.00 0.05 0.00 0.00 0 0 18.0 Call 0.01 0.03 0.01 0.00 0 1 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.02 0.00 0 1 22.0 Call 0.00 0.03 0.02 0.00 0 14 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.10 0.00 0 2 7.5 Put 0.00 0.03 0.02 0.00 0 32 8.0 Put 0.00 0.03 0.02 0.00 0 908 8.5 Put 0.01 0.03 0.02 0.00 0 87 9.0 Put 0.02 0.04 0.03 0.00 0 1,825 9.5 Put 0.04 0.05 0.04 0.00 0 924 10.0 Put 0.05 0.07 0.05 0.00 0 5,650 10.5 Put 0.08 0.09 0.08 0.00 0 2,355 11.0 Put 0.13 0.14 0.13 0.00 0 3,950 11.5 Put 0.20 0.21 0.21 0.00 0 5,154 12.0 Put 0.31 0.34 0.31 0.00 0 3,235 12.5 Put 0.50 0.53 0.54 0.00 0 1,578 13.0 Put 0.78 0.82 0.76 0.00 0 329 13.5 Put 1.15 1.20 1.13 0.00 0 32 14.0 Put 1.54 1.64 1.54 0.00 0 24 14.5 Put 2.00 2.11 0.00 0.00 0 0 15.0 Put 2.38 2.68 2.50 0.00 0 13 15.5 Put 2.92 3.15 0.00 0.00 0 0 16.0 Put 3.40 3.65 3.65 0.00 0 22 16.5 Put 3.95 4.10 4.68 0.00 0 26 17.0 Put 4.40 4.70 5.21 0.00 0 0 17.5 Put 4.80 5.20 6.08 0.00 0 6 18.0 Put 5.40 5.60 5.90 0.00 0 5 19.0 Put 6.40 6.60 0.00 0.00 0 0 20.0 Put 7.40 7.60 8.17 0.00 0 8 21.0 Put 8.40 8.60 0.00 0.00 0 0 22.0 Put 9.40 9.60 0.00 0.00 0 0 23.0 Put 10.40 10.60 0.00 0.00 0 0 24.0 Put 11.40 11.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.65 0.00 0.00 0 0 6.0 Call 6.40 6.65 0.00 0.00 0 0 6.5 Call 5.90 6.15 0.00 0.00 0 0 7.0 Call 5.40 5.60 0.00 0.00 0 0 7.5 Call 4.95 5.10 0.00 0.00 0 0 8.0 Call 4.40 4.65 0.00 0.00 0 0 8.5 Call 3.95 4.15 0.00 0.00 0 0 9.0 Call 3.45 3.65 2.77 0.00 0 5 9.5 Call 2.97 3.20 0.00 0.00 0 0 10.0 Call 2.58 2.67 2.64 0.00 0 5 10.5 Call 2.12 2.22 2.17 0.00 0 47 11.0 Call 1.69 1.78 1.47 0.00 0 194 11.5 Call 1.30 1.37 1.34 0.00 0 528 12.0 Call 0.96 1.01 1.01 0.00 0 1,297 12.5 Call 0.67 0.71 0.68 0.00 0 154 13.0 Call 0.45 0.49 0.46 0.00 0 384 13.5 Call 0.28 0.33 0.31 0.00 0 205 14.0 Call 0.19 0.22 0.21 0.00 0 851 14.5 Call 0.13 0.15 0.13 0.00 0 62 15.0 Call 0.09 0.11 0.11 0.00 0 29 15.5 Call 0.06 0.08 0.06 0.00 0 22 16.0 Call 0.04 0.06 0.04 0.00 0 52 16.5 Call 0.03 0.05 0.03 0.00 0 1 17.0 Call 0.03 0.04 0.04 0.00 0 1 17.5 Call 0.02 0.04 0.00 0.00 0 0 18.0 Call 0.02 0.04 0.00 0.00 0 0 19.0 Call 0.02 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.07 0.00 0 63 7.5 Put 0.02 0.03 0.08 0.00 0 3 8.0 Put 0.03 0.04 0.03 0.00 0 126 8.5 Put 0.04 0.06 0.05 0.00 0 33 9.0 Put 0.06 0.08 0.06 0.00 0 13 9.5 Put 0.08 0.10 0.08 0.00 0 49 10.0 Put 0.11 0.13 0.11 0.00 0 1,753 10.5 Put 0.15 0.18 0.18 0.00 0 2,422 11.0 Put 0.22 0.24 0.23 0.00 0 3,094 11.5 Put 0.31 0.36 0.30 0.00 0 1,699 12.0 Put 0.45 0.50 0.48 0.00 0 971 12.5 Put 0.65 0.70 0.69 0.00 0 643 13.0 Put 0.93 0.98 0.97 0.00 0 205 13.5 Put 1.27 1.32 1.33 0.00 0 8 14.0 Put 1.67 1.73 1.94 0.00 0 7 14.5 Put 2.09 2.18 2.42 0.00 0 9 15.0 Put 2.55 2.66 0.00 0.00 0 0 15.5 Put 2.91 3.20 0.00 0.00 0 0 16.0 Put 3.40 3.65 4.20 0.00 0 2 16.5 Put 3.85 4.20 0.00 0.00 0 0 17.0 Put 4.40 4.65 0.00 0.00 0 0 17.5 Put 4.90 5.15 0.00 0.00 0 0 18.0 Put 5.40 5.65 0.00 0.00 0 0 19.0 Put 6.40 6.65 0.00 0.00 0 0 20.0 Put 7.40 7.65 8.20 0.00 0 3 21.0 Put 8.35 8.65 0.00 0.00 0 0 22.0 Put 9.35 9.70 0.00 0.00 0 0 23.0 Put 10.40 10.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 23 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.45 11.60 0.00 0.00 0 0 2.0 Call 10.45 10.60 0.00 0.00 0 0 3.0 Call 9.45 9.60 9.30 0.00 0 0 4.0 Call 8.45 8.60 7.73 0.00 0 2 5.0 Call 7.45 7.60 0.00 0.00 0 0 6.0 Call 6.45 6.60 5.75 0.00 0 0 6.5 Call 5.95 6.10 0.00 0.00 0 0 7.0 Call 5.45 5.60 5.04 0.00 0 0 7.5 Call 4.95 5.10 0.00 0.00 0 0 8.0 Call 4.50 4.60 4.10 0.00 0 12 8.5 Call 4.00 4.15 0.00 0.00 0 0 9.0 Call 3.50 3.65 2.80 0.00 0 30 9.5 Call 3.05 3.20 0.00 0.00 0 0 10.0 Call 2.62 2.70 2.68 0.00 0 293 10.5 Call 2.18 2.32 2.26 0.00 0 1 11.0 Call 1.81 1.84 1.82 0.00 0 1,055 11.5 Call 1.42 1.46 1.42 0.00 0 79 12.0 Call 1.09 1.12 1.09 0.00 0 8,614 12.5 Call 0.80 0.83 0.80 0.00 0 72 13.0 Call 0.58 0.61 0.61 0.00 0 5,138 13.5 Call 0.41 0.44 0.44 0.00 0 54 14.0 Call 0.29 0.32 0.31 0.00 0 2,074 14.5 Call 0.21 0.24 0.22 0.00 0 42 15.0 Call 0.15 0.17 0.16 0.00 0 2,664 15.5 Call 0.11 0.13 0.09 0.00 0 24 16.0 Call 0.09 0.10 0.10 0.00 0 1,951 16.5 Call 0.07 0.08 0.08 0.00 0 0 17.0 Call 0.05 0.07 0.04 0.00 0 1,799 17.5 Call 0.05 0.06 0.05 0.00 0 0 18.0 Call 0.04 0.05 0.03 0.00 0 705 19.0 Call 0.03 0.04 0.01 0.00 0 115 20.0 Call 0.02 0.03 0.02 0.00 0 1,026 21.0 Call 0.00 0.03 0.03 0.00 0 10 22.0 Call 0.00 0.03 0.04 0.00 0 12 23.0 Call 0.00 0.03 0.03 0.00 0 43 24.0 Call 0.00 0.03 0.03 0.00 0 1 25.0 Call 0.00 0.03 0.02 0.00 0 6 26.0 Call 0.00 0.03 0.02 0.00 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.04 0.03 0.00 0 7 4.0 Put 0.00 0.03 0.04 0.00 0 144 5.0 Put 0.01 0.03 0.03 0.00 0 85 6.0 Put 0.01 0.03 0.01 0.00 0 321 6.5 Put 0.02 0.03 0.00 0.00 0 0 7.0 Put 0.03 0.04 0.03 0.00 0 1,805 7.5 Put 0.04 0.05 0.04 0.00 0 201 8.0 Put 0.05 0.07 0.06 0.00 0 3,384 8.5 Put 0.07 0.08 0.08 0.00 0 106 9.0 Put 0.09 0.10 0.09 0.00 0 5,245 9.5 Put 0.12 0.13 0.13 0.00 0 6 10.0 Put 0.16 0.17 0.17 0.00 0 10,945 10.5 Put 0.22 0.24 0.24 0.00 0 406 11.0 Put 0.31 0.34 0.32 0.00 0 10,645 11.5 Put 0.42 0.46 0.42 0.00 0 877 12.0 Put 0.58 0.62 0.61 0.00 0 5,836 12.5 Put 0.79 0.83 0.82 0.00 0 7 13.0 Put 1.07 1.11 1.12 0.00 0 1,908 13.5 Put 1.40 1.44 1.34 0.00 0 0 14.0 Put 1.77 1.82 1.77 0.00 0 1,706 14.5 Put 2.18 2.24 2.38 0.00 0 0 15.0 Put 2.62 2.70 2.59 0.00 0 1,610 15.5 Put 3.05 3.15 0.00 0.00 0 0 16.0 Put 3.50 3.65 4.39 0.00 0 40 16.5 Put 4.00 4.15 0.00 0.00 0 0 17.0 Put 4.50 4.65 5.03 0.00 0 48 17.5 Put 4.95 5.10 0.00 0.00 0 0 18.0 Put 5.45 5.65 6.32 0.00 0 29 19.0 Put 6.45 6.60 6.98 0.00 0 23 20.0 Put 7.45 7.60 8.07 0.00 0 76 21.0 Put 8.40 8.60 9.25 0.00 0 8 22.0 Put 9.35 9.65 10.09 0.00 0 5 23.0 Put 10.35 10.60 11.28 0.00 0 3 24.0 Put 11.40 11.60 12.29 0.00 0 12 25.0 Put 12.40 12.60 13.17 0.00 0 53 26.0 Put 13.40 13.60 14.25 0.00 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.65 0.00 0.00 0 0 6.5 Call 5.90 6.15 0.00 0.00 0 0 7.0 Call 5.45 5.65 4.80 0.00 0 0 7.5 Call 4.95 5.15 0.00 0.00 0 0 8.0 Call 4.45 4.70 0.00 0.00 0 0 8.5 Call 3.95 4.20 0.00 0.00 0 0 9.0 Call 3.50 3.70 0.00 0.00 0 0 9.5 Call 3.10 3.25 2.77 0.00 0 1 10.0 Call 2.67 2.77 2.12 0.00 0 191 10.5 Call 2.22 2.35 1.83 0.00 0 316 11.0 Call 1.87 1.93 1.72 0.00 0 677 11.5 Call 1.51 1.56 1.53 0.00 0 705 12.0 Call 1.18 1.22 1.17 0.00 0 592 12.5 Call 0.90 0.94 0.90 0.00 0 709 13.0 Call 0.68 0.71 0.70 0.00 0 38 13.5 Call 0.50 0.54 0.52 0.00 0 163 14.0 Call 0.37 0.40 0.35 0.00 0 58 14.5 Call 0.25 0.29 0.29 0.00 0 86 15.0 Call 0.19 0.23 0.18 0.00 0 48 15.5 Call 0.14 0.17 0.10 0.00 0 0 16.0 Call 0.10 0.13 0.08 0.00 0 158 16.5 Call 0.07 0.11 0.08 0.00 0 1 17.0 Call 0.04 0.09 0.00 0.00 0 0 17.5 Call 0.02 0.08 0.00 0.00 0 0 18.0 Call 0.01 0.07 0.07 0.00 0 4 19.0 Call 0.01 0.07 0.00 0.00 0 0 20.0 Call 0.01 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.5 Put 0.01 0.08 0.00 0.00 0 0 7.0 Put 0.01 0.09 0.10 0.00 0 1 7.5 Put 0.02 0.10 0.10 0.00 0 5 8.0 Put 0.05 0.09 0.09 0.00 0 201 8.5 Put 0.08 0.11 0.25 0.00 0 1 9.0 Put 0.10 0.15 0.14 0.00 0 6 9.5 Put 0.15 0.19 0.14 0.00 0 10 10.0 Put 0.20 0.24 0.22 0.00 0 73 10.5 Put 0.28 0.32 0.25 0.00 0 430 11.0 Put 0.38 0.43 0.45 0.00 0 126 11.5 Put 0.52 0.55 0.50 0.00 0 248 12.0 Put 0.69 0.72 0.88 0.00 0 32 12.5 Put 0.88 0.95 0.95 0.00 0 488 13.0 Put 1.15 1.23 1.20 0.00 0 119 13.5 Put 1.49 1.55 2.26 0.00 0 1 14.0 Put 1.81 1.91 1.79 0.00 0 16 14.5 Put 2.20 2.36 0.00 0.00 0 0 15.0 Put 2.62 2.78 3.17 0.00 0 5 15.5 Put 3.05 3.25 0.00 0.00 0 0 16.0 Put 3.50 3.70 0.00 0.00 0 0 16.5 Put 3.95 4.25 0.00 0.00 0 0 17.0 Put 4.45 4.75 0.00 0.00 0 0 17.5 Put 4.90 5.20 5.79 0.00 0 21 18.0 Put 5.40 5.65 0.00 0.00 0 0 19.0 Put 6.40 6.65 0.00 0.00 0 0 20.0 Put 7.35 7.70 8.26 0.00 0 5 21.0 Put 8.35 8.65 0.00 0.00 0 0 22.0 Put 9.35 9.65 10.23 0.00 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.65 6.85 0.00 0 0 6.5 Call 5.90 6.15 0.00 0.00 0 0 7.0 Call 5.45 5.65 0.00 0.00 0 0 7.5 Call 4.95 5.20 0.00 0.00 0 0 8.0 Call 4.50 4.70 0.00 0.00 0 0 8.5 Call 3.95 4.20 3.61 0.00 0 3 9.0 Call 3.55 3.75 3.04 0.00 0 8 9.5 Call 3.10 3.25 0.00 0.00 0 0 10.0 Call 2.68 2.83 2.16 0.00 0 10 10.5 Call 2.29 2.40 0.00 0.00 0 0 11.0 Call 1.92 2.01 1.45 0.00 0 28 11.5 Call 1.55 1.65 1.17 0.00 0 81 12.0 Call 1.24 1.34 1.22 0.00 0 35 12.5 Call 1.00 1.05 1.02 0.00 0 54 13.0 Call 0.76 0.82 0.81 0.00 0 60 13.5 Call 0.57 0.64 0.61 0.00 0 11 14.0 Call 0.41 0.49 0.33 0.00 0 22 14.5 Call 0.31 0.38 0.34 0.00 0 8 15.0 Call 0.24 0.28 0.24 0.00 0 106 15.5 Call 0.17 0.23 0.13 0.00 0 27 16.0 Call 0.12 0.18 0.08 0.00 0 2 16.5 Call 0.08 0.14 0.00 0.00 0 0 17.0 Call 0.08 0.12 0.08 0.00 0 5 18.0 Call 0.03 0.09 0.00 0.00 0 0 19.0 Call 0.00 0.08 0.00 0.00 0 0 20.0 Call 0.00 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.5 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.01 0.11 0.00 0.00 0 0 7.5 Put 0.02 0.12 0.08 0.00 0 7 8.0 Put 0.06 0.11 0.07 0.00 0 109 8.5 Put 0.10 0.14 0.12 0.00 0 9 9.0 Put 0.14 0.19 0.14 0.00 0 151 9.5 Put 0.19 0.23 0.28 0.00 0 2 10.0 Put 0.24 0.30 0.26 0.00 0 3 10.5 Put 0.35 0.39 0.35 0.00 0 397 11.0 Put 0.43 0.51 0.44 0.00 0 262 11.5 Put 0.59 0.65 0.62 0.00 0 213 12.0 Put 0.77 0.83 0.79 0.00 0 27 12.5 Put 1.00 1.06 1.03 0.00 0 65 13.0 Put 1.26 1.33 1.20 0.00 0 1 13.5 Put 1.58 1.65 1.94 0.00 0 13 14.0 Put 1.93 2.01 0.00 0.00 0 0 14.5 Put 2.31 2.39 2.93 0.00 0 2 15.0 Put 2.70 2.81 0.00 0.00 0 0 15.5 Put 3.15 3.25 0.00 0.00 0 0 16.0 Put 3.55 3.75 0.00 0.00 0 0 16.5 Put 4.00 4.20 0.00 0.00 0 0 17.0 Put 4.50 4.70 0.00 0.00 0 0 18.0 Put 5.40 5.70 0.00 0.00 0 0 19.0 Put 6.40 6.65 0.00 0.00 0 0 20.0 Put 7.35 7.65 0.00 0.00 0 0 21.0 Put 8.35 8.65 0.00 0.00 0 0 22.0 Put 9.40 9.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 51 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.45 11.60 18.50 0.00 0 0 2.0 Call 10.45 10.60 0.00 0.00 0 0 3.0 Call 9.45 9.60 0.00 0.00 0 0 4.0 Call 8.45 8.60 0.00 0.00 0 0 5.0 Call 7.45 7.60 6.71 0.00 0 22 6.0 Call 6.45 6.60 5.82 0.00 0 17 7.0 Call 5.50 5.65 4.90 0.00 0 18 8.0 Call 4.55 4.70 3.98 0.00 0 12 9.0 Call 3.65 3.80 3.20 0.00 0 136 10.0 Call 2.79 2.92 2.81 0.00 0 172 11.0 Call 2.10 2.13 2.11 0.00 0 2,242 12.0 Call 1.47 1.50 1.46 0.00 0 18,524 13.0 Call 0.97 1.01 0.98 0.00 0 1,932 14.0 Call 0.64 0.66 0.65 0.00 0 1,497 15.0 Call 0.39 0.42 0.40 0.00 0 29,886 16.0 Call 0.26 0.28 0.27 0.00 0 3,023 17.0 Call 0.17 0.19 0.13 0.00 0 2,439 18.0 Call 0.11 0.13 0.11 0.00 0 4,074 19.0 Call 0.07 0.11 0.07 0.00 0 2,341 20.0 Call 0.04 0.09 0.05 0.00 0 3,425 21.0 Call 0.04 0.07 0.04 0.00 0 847 22.0 Call 0.03 0.06 0.05 0.00 0 634 23.0 Call 0.02 0.06 0.05 0.00 0 477 24.0 Call 0.02 0.04 0.02 0.00 0 384 25.0 Call 0.01 0.05 0.03 0.00 0 877 26.0 Call 0.01 0.05 0.05 0.00 0 174 27.0 Call 0.00 0.04 0.06 0.00 0 453 28.0 Call 0.01 0.03 0.03 0.00 0 546 29.0 Call 0.00 0.03 0.05 0.00 0 323 30.0 Call 0.00 0.03 0.02 0.00 0 1,725 31.0 Call 0.00 0.03 0.02 0.00 0 608 32.0 Call 0.00 0.03 0.05 0.00 0 94 33.0 Call 0.00 0.03 0.10 0.00 0 375 34.0 Call 0.00 0.03 0.11 0.00 0 239 35.0 Call 0.00 0.03 0.02 0.00 0 860 36.0 Call 0.00 0.03 0.02 0.00 0 232 37.0 Call 0.00 0.03 0.02 0.00 0 126 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.01 0.00 0 40 2.0 Put 0.00 0.04 0.01 0.00 0 585 3.0 Put 0.00 0.03 0.05 0.00 0 135 4.0 Put 0.01 0.04 0.03 0.00 0 702 5.0 Put 0.03 0.05 0.03 0.00 0 3,300 6.0 Put 0.05 0.07 0.06 0.00 0 3,878 7.0 Put 0.09 0.11 0.09 0.00 0 5,549 8.0 Put 0.14 0.17 0.15 0.00 0 2,376 9.0 Put 0.23 0.27 0.23 0.00 0 4,369 10.0 Put 0.39 0.42 0.41 0.00 0 55,276 11.0 Put 0.62 0.67 0.62 0.00 0 4,686 12.0 Put 0.99 1.02 1.01 0.00 0 3,303 13.0 Put 1.48 1.53 1.53 0.00 0 8,894 14.0 Put 2.10 2.19 2.14 0.00 0 3,243 15.0 Put 2.89 2.94 2.86 0.00 0 1,906 16.0 Put 3.70 3.85 4.28 0.00 0 1,162 17.0 Put 4.60 4.75 5.25 0.00 0 641 18.0 Put 5.55 5.70 5.92 0.00 0 1,054 19.0 Put 6.50 6.70 7.24 0.00 0 454 20.0 Put 7.50 7.65 7.65 0.00 0 966 21.0 Put 8.45 8.60 8.85 0.00 0 345 22.0 Put 9.45 9.60 9.47 0.00 0 674 23.0 Put 10.45 10.60 11.15 0.00 0 230 24.0 Put 11.45 11.60 12.26 0.00 0 451 25.0 Put 12.45 12.60 13.14 0.00 0 272 26.0 Put 13.40 13.60 11.56 0.00 0 87 27.0 Put 14.40 14.55 15.27 0.00 0 85 28.0 Put 15.40 15.60 15.20 0.00 0 71 29.0 Put 16.40 16.55 16.97 0.00 0 120 30.0 Put 17.40 17.60 18.35 0.00 0 19 31.0 Put 18.40 18.60 17.23 0.00 0 108 32.0 Put 19.40 19.60 20.20 0.00 0 72 33.0 Put 20.40 20.55 21.13 0.00 0 17 34.0 Put 21.40 21.55 21.77 0.00 0 22 35.0 Put 22.30 22.90 23.15 0.00 0 0 36.0 Put 23.30 23.90 24.05 0.00 0 0 37.0 Put 24.30 24.85 24.40 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 65 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.75 6.45 0.00 0 7 6.0 Call 6.35 6.75 5.75 0.00 0 3 7.0 Call 5.45 5.70 4.95 0.00 0 1 8.0 Call 4.50 4.80 5.35 0.00 0 11 9.0 Call 3.70 3.85 4.50 0.00 0 62 10.0 Call 2.95 3.00 2.83 0.00 0 40 11.0 Call 2.19 2.28 2.15 0.00 0 133 12.0 Call 1.60 1.66 1.60 0.00 0 566 13.0 Call 1.10 1.17 1.15 0.00 0 693 14.0 Call 0.74 0.81 0.80 0.00 0 643 15.0 Call 0.49 0.56 0.51 0.00 0 431 16.0 Call 0.35 0.39 0.32 0.00 0 236 17.0 Call 0.22 0.27 0.15 0.00 0 871 18.0 Call 0.14 0.20 0.10 0.00 0 142 19.0 Call 0.11 0.14 0.14 0.00 0 696 20.0 Call 0.08 0.11 0.11 0.00 0 316 21.0 Call 0.05 0.11 0.04 0.00 0 292 22.0 Call 0.04 0.09 0.07 0.00 0 206 23.0 Call 0.03 0.08 0.21 0.00 0 168 24.0 Call 0.03 0.06 0.06 0.00 0 285 25.0 Call 0.02 0.06 0.19 0.00 0 341 26.0 Call 0.02 0.05 0.06 0.00 0 217 27.0 Call 0.01 0.06 0.06 0.00 0 323 28.0 Call 0.01 0.06 0.05 0.00 0 170 29.0 Call 0.01 0.05 0.30 0.00 0 211 30.0 Call 0.03 0.04 0.03 0.00 0 423 31.0 Call 0.01 0.04 0.04 0.00 0 219 32.0 Call 0.01 0.04 0.02 0.00 0 356 33.0 Call 0.01 0.04 0.24 0.00 0 42 34.0 Call 0.01 0.04 0.17 0.00 0 460 35.0 Call 0.00 0.04 0.03 0.00 0 270 36.0 Call 0.00 0.03 0.01 0.00 0 371 37.0 Call 0.02 0.04 0.03 0.00 0 297 38.0 Call 0.00 0.03 0.02 0.00 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.05 0.00 0 203 6.0 Put 0.03 0.12 0.22 0.00 0 51 7.0 Put 0.08 0.15 0.17 0.00 0 268 8.0 Put 0.16 0.22 0.17 0.00 0 373 9.0 Put 0.29 0.34 0.30 0.00 0 555 10.0 Put 0.49 0.53 0.48 0.00 0 28,401 11.0 Put 0.76 0.80 0.74 0.00 0 751 12.0 Put 1.14 1.18 1.17 0.00 0 1,006 13.0 Put 1.63 1.70 1.64 0.00 0 620 14.0 Put 2.28 2.34 2.84 0.00 0 330 15.0 Put 3.00 3.10 3.68 0.00 0 1,091 16.0 Put 3.80 3.95 4.20 0.00 0 1,147 17.0 Put 4.65 4.85 5.80 0.00 0 186 18.0 Put 5.60 5.80 6.12 0.00 0 534 19.0 Put 6.50 6.75 6.73 0.00 0 299 20.0 Put 7.45 7.70 8.15 0.00 0 179 21.0 Put 8.45 8.70 7.75 0.00 0 520 22.0 Put 9.45 9.65 10.20 0.00 0 1,062 23.0 Put 10.40 10.65 11.20 0.00 0 617 24.0 Put 11.40 11.65 11.25 0.00 0 161 25.0 Put 12.40 12.60 13.00 0.00 0 695 26.0 Put 13.40 13.65 13.00 0.00 0 42 27.0 Put 14.40 14.65 15.40 0.00 0 99 28.0 Put 15.35 15.60 16.05 0.00 0 47 29.0 Put 16.35 16.60 16.07 0.00 0 122 30.0 Put 17.40 17.65 18.25 0.00 0 104 31.0 Put 18.40 18.60 19.32 0.00 0 5 32.0 Put 19.40 19.60 18.15 0.00 0 72 33.0 Put 20.35 20.60 12.72 0.00 0 0 34.0 Put 21.35 21.60 17.50 0.00 0 14 35.0 Put 22.30 22.90 21.35 0.00 0 1 36.0 Put 23.30 23.90 17.10 0.00 0 16 37.0 Put 24.30 24.90 24.50 0.00 0 10 38.0 Put 25.25 25.90 25.30 0.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 86 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.45 11.60 10.92 0.00 0 1 2.0 Call 10.45 10.60 9.89 0.00 0 0 3.0 Call 9.45 9.60 9.11 0.00 0 1 4.0 Call 8.45 8.60 8.15 0.00 0 0 5.0 Call 7.45 7.65 6.94 0.00 0 37 6.0 Call 6.50 6.65 6.13 0.00 0 1,112 7.0 Call 5.55 5.70 5.30 0.00 0 491 8.0 Call 4.65 4.80 4.30 0.00 0 510 9.0 Call 3.80 3.95 3.92 0.00 0 53 10.0 Call 3.05 3.15 3.11 0.00 0 1,289 11.0 Call 2.39 2.45 2.43 0.00 0 1,263 12.0 Call 1.81 1.86 1.82 0.00 0 1,585 13.0 Call 1.33 1.39 1.38 0.00 0 679 14.0 Call 0.96 1.02 1.04 0.00 0 1,301 15.0 Call 0.67 0.74 0.73 0.00 0 2,220 16.0 Call 0.48 0.55 0.52 0.00 0 731 17.0 Call 0.35 0.40 0.27 0.00 0 1,726 18.0 Call 0.25 0.30 0.27 0.00 0 1,803 19.0 Call 0.18 0.24 0.22 0.00 0 1,666 20.0 Call 0.14 0.18 0.17 0.00 0 5,211 21.0 Call 0.11 0.15 0.14 0.00 0 965 22.0 Call 0.09 0.12 0.07 0.00 0 1,898 23.0 Call 0.07 0.11 0.06 0.00 0 999 24.0 Call 0.05 0.11 0.06 0.00 0 1,198 25.0 Call 0.04 0.10 0.08 0.00 0 3,117 26.0 Call 0.04 0.08 0.04 0.00 0 863 27.0 Call 0.04 0.07 0.05 0.00 0 399 28.0 Call 0.03 0.07 0.05 0.00 0 802 29.0 Call 0.03 0.07 0.04 0.00 0 200 30.0 Call 0.02 0.06 0.03 0.00 0 3,977 31.0 Call 0.03 0.05 0.03 0.00 0 677 32.0 Call 0.02 0.06 0.02 0.00 0 338 33.0 Call 0.01 0.05 0.02 0.00 0 345 34.0 Call 0.01 0.06 0.02 0.00 0 866 35.0 Call 0.02 0.05 0.03 0.00 0 1,263 36.0 Call 0.00 0.05 0.01 0.00 0 361 37.0 Call 0.01 0.05 0.05 0.00 0 328 38.0 Call 0.01 0.04 0.05 0.00 0 370 39.0 Call 0.01 0.05 0.01 0.00 0 238 40.0 Call 0.02 0.04 0.02 0.00 0 2,918 41.0 Call 0.01 0.04 0.03 0.00 0 640 42.0 Call 0.01 0.04 0.02 0.00 0 687 43.0 Call 0.01 0.05 0.02 0.00 0 1,031 44.0 Call 0.01 0.04 0.01 0.00 0 2,470 45.0 Call 0.01 0.04 0.01 0.00 0 3,901 46.0 Call 0.01 0.04 0.01 0.00 0 573 47.0 Call 0.00 0.04 0.08 0.00 0 62 48.0 Call 0.01 0.04 0.02 0.00 0 750 49.0 Call 0.00 0.04 0.04 0.00 0 101 50.0 Call 0.02 0.04 0.03 0.00 0 2,263 51.0 Call 0.01 0.04 0.02 0.00 0 393 52.0 Call 0.00 0.04 0.06 0.00 0 328 53.0 Call 0.01 0.04 0.02 0.00 0 248 54.0 Call 0.00 0.04 0.37 0.00 0 164 55.0 Call 0.00 0.04 0.11 0.00 0 555 56.0 Call 0.00 0.04 0.18 0.00 0 293 57.0 Call 0.00 0.03 0.05 0.00 0 204 58.0 Call 0.00 0.03 0.04 0.00 0 415 59.0 Call 0.00 0.03 0.05 0.00 0 244 60.0 Call 0.00 0.03 0.03 0.00 0 3,804 61.0 Call 0.00 0.03 0.04 0.00 0 294 62.0 Call 0.00 0.03 0.02 0.00 0 367 63.0 Call 0.00 0.03 0.02 0.00 0 575 64.0 Call 0.00 0.03 0.02 0.00 0 549 65.0 Call 0.01 0.02 0.03 0.00 0 7,293 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.00 0 5,188 2.0 Put 0.01 0.04 0.03 0.00 0 745 3.0 Put 0.00 0.05 0.02 0.00 0 280 4.0 Put 0.05 0.07 0.06 0.00 0 1,795 5.0 Put 0.06 0.09 0.08 0.00 0 1,570 6.0 Put 0.11 0.12 0.13 0.00 0 3,965 7.0 Put 0.17 0.21 0.19 0.00 0 7,446 8.0 Put 0.27 0.31 0.28 0.00 0 2,589 9.0 Put 0.42 0.47 0.47 0.00 0 4,424 10.0 Put 0.64 0.69 0.63 0.00 0 9,543 11.0 Put 0.95 0.99 0.96 0.00 0 3,733 12.0 Put 1.35 1.39 1.39 0.00 0 2,151 13.0 Put 1.86 1.92 1.91 0.00 0 2,725 14.0 Put 2.49 2.54 2.51 0.00 0 3,422 15.0 Put 3.20 3.30 3.20 0.00 0 1,643 16.0 Put 3.95 4.10 4.08 0.00 0 1,837 17.0 Put 4.80 4.95 5.48 0.00 0 304 18.0 Put 5.70 5.85 6.05 0.00 0 701 19.0 Put 6.65 6.80 7.32 0.00 0 714 20.0 Put 7.55 7.80 8.20 0.00 0 2,286 21.0 Put 8.50 8.75 9.23 0.00 0 754 22.0 Put 9.45 9.70 9.75 0.00 0 689 23.0 Put 10.45 10.70 11.33 0.00 0 266 24.0 Put 11.40 11.75 12.00 0.00 0 1,618 25.0 Put 12.40 12.65 13.00 0.00 0 635 26.0 Put 13.40 13.65 14.15 0.00 0 849 27.0 Put 14.40 14.65 15.08 0.00 0 520 28.0 Put 15.40 15.65 15.80 0.00 0 723 29.0 Put 16.35 16.65 17.05 0.00 0 38 30.0 Put 17.40 17.60 18.12 0.00 0 962 31.0 Put 18.40 18.60 19.20 0.00 0 221 32.0 Put 19.35 19.65 20.00 0.00 0 104 33.0 Put 20.40 20.60 21.20 0.00 0 33 34.0 Put 21.35 21.65 22.21 0.00 0 85 35.0 Put 22.30 22.75 23.15 0.00 0 23 36.0 Put 23.30 23.75 24.20 0.00 0 16 37.0 Put 24.25 24.75 25.00 0.00 0 43 38.0 Put 25.30 25.75 26.56 0.00 0 241 39.0 Put 26.25 26.75 26.59 0.00 0 17 40.0 Put 27.30 27.70 28.00 0.00 0 57 41.0 Put 28.30 28.70 28.74 0.00 0 19 42.0 Put 29.30 29.70 30.24 0.00 0 18 43.0 Put 30.30 30.75 30.05 0.00 0 10 44.0 Put 31.25 31.70 21.05 0.00 0 152 45.0 Put 32.30 32.70 33.41 0.00 0 92 46.0 Put 33.30 33.70 34.30 0.00 0 0 47.0 Put 34.30 34.70 35.05 0.00 0 0 48.0 Put 35.25 35.70 21.50 0.00 0 0 49.0 Put 36.30 36.70 25.85 0.00 0 1 50.0 Put 37.25 37.75 38.05 0.00 0 4 51.0 Put 38.20 38.75 28.85 0.00 0 10 52.0 Put 39.25 39.75 26.50 0.00 0 0 53.0 Put 40.20 40.75 27.50 0.00 0 0 54.0 Put 41.20 41.75 28.35 0.00 0 0 55.0 Put 42.20 42.75 29.30 0.00 0 0 56.0 Put 43.20 43.75 37.00 0.00 0 0 57.0 Put 44.20 44.75 32.40 0.00 0 0 58.0 Put 45.20 45.75 0.00 0.00 0 0 59.0 Put 46.25 46.75 34.20 0.00 0 0 60.0 Put 47.20 47.75 44.90 0.00 0 4 61.0 Put 48.20 48.75 46.05 0.00 0 0 62.0 Put 49.20 49.75 46.95 0.00 0 0 63.0 Put 50.20 50.75 37.10 0.00 0 0 64.0 Put 51.20 51.75 38.00 0.00 0 0 65.0 Put 52.20 52.75 52.56 0.00 0 25 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 142 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.45 11.60 0.00 0.00 0 0 2.0 Call 10.45 10.60 0.00 0.00 0 0 3.0 Call 9.45 9.60 11.32 0.00 0 0 4.0 Call 8.45 8.65 8.45 0.00 0 1 5.0 Call 7.50 7.70 0.00 0.00 0 0 6.0 Call 6.55 6.80 0.00 0.00 0 0 7.0 Call 5.70 5.85 5.35 0.00 0 33 8.0 Call 4.85 5.00 4.30 0.00 0 8 9.0 Call 4.05 4.25 3.75 0.00 0 37 10.0 Call 3.40 3.50 2.95 0.00 0 55 11.0 Call 2.81 2.88 2.56 0.00 0 1,276 12.0 Call 2.25 2.35 2.27 0.00 0 527 13.0 Call 1.80 1.90 1.86 0.00 0 127 14.0 Call 1.45 1.53 1.20 0.00 0 941 15.0 Call 1.15 1.23 1.19 0.00 0 501 16.0 Call 0.90 0.98 0.96 0.00 0 489 17.0 Call 0.71 0.79 0.68 0.00 0 365 18.0 Call 0.58 0.63 0.56 0.00 0 415 19.0 Call 0.46 0.52 0.37 0.00 0 215 20.0 Call 0.37 0.43 0.35 0.00 0 941 21.0 Call 0.30 0.35 0.30 0.00 0 272 22.0 Call 0.25 0.31 0.39 0.00 0 105 23.0 Call 0.20 0.26 0.17 0.00 0 56 24.0 Call 0.17 0.22 0.20 0.00 0 37 25.0 Call 0.14 0.19 0.14 0.00 0 446 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.04 0.03 0.00 0 1,001 2.0 Put 0.02 0.06 0.00 0.00 0 0 3.0 Put 0.03 0.09 0.12 0.00 0 337 4.0 Put 0.07 0.12 0.16 0.00 0 3 5.0 Put 0.12 0.18 0.13 0.00 0 826 6.0 Put 0.21 0.25 0.28 0.00 0 663 7.0 Put 0.35 0.38 0.35 0.00 0 1,524 8.0 Put 0.49 0.54 0.51 0.00 0 1,156 9.0 Put 0.71 0.78 0.83 0.00 0 1,588 10.0 Put 1.01 1.08 1.07 0.00 0 1,570 11.0 Put 1.38 1.46 1.40 0.00 0 242 12.0 Put 1.83 1.92 1.92 0.00 0 639 13.0 Put 2.34 2.46 2.41 0.00 0 1,892 14.0 Put 2.97 3.10 3.17 0.00 0 160 15.0 Put 3.60 3.80 4.18 0.00 0 126 16.0 Put 4.40 4.55 5.50 0.00 0 30 17.0 Put 5.20 5.35 5.65 0.00 0 23 18.0 Put 6.00 6.20 6.57 0.00 0 483 19.0 Put 6.90 7.05 7.65 0.00 0 152 20.0 Put 7.80 7.95 7.85 0.00 0 527 21.0 Put 8.70 8.95 9.33 0.00 0 460 22.0 Put 9.65 9.85 9.75 0.00 0 3 23.0 Put 10.60 10.80 11.55 0.00 0 3 24.0 Put 11.55 11.80 12.06 0.00 0 188 25.0 Put 12.50 12.75 13.50 0.00 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 156 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.45 7.75 7.00 0.00 0 19 6.0 Call 6.50 6.85 6.00 0.00 0 15 7.0 Call 5.65 5.95 5.50 0.00 0 44 8.0 Call 4.90 5.10 4.91 0.00 0 32 9.0 Call 4.15 4.30 6.31 0.00 0 2 10.0 Call 3.45 3.60 3.27 0.00 0 239 11.0 Call 2.90 2.99 2.92 0.00 0 42 12.0 Call 2.37 2.46 2.45 0.00 0 42 13.0 Call 1.93 2.02 1.95 0.00 0 249 14.0 Call 1.56 1.65 1.60 0.00 0 65 15.0 Call 1.22 1.34 1.00 0.00 0 306 16.0 Call 1.01 1.11 1.00 0.00 0 383 17.0 Call 0.80 0.89 0.66 0.00 0 560 18.0 Call 0.65 0.73 0.54 0.00 0 137 19.0 Call 0.51 0.60 0.47 0.00 0 84 20.0 Call 0.43 0.50 0.36 0.00 0 613 21.0 Call 0.35 0.41 0.56 0.00 0 286 22.0 Call 0.29 0.35 0.32 0.00 0 1,217 23.0 Call 0.24 0.30 0.29 0.00 0 92 24.0 Call 0.21 0.26 0.22 0.00 0 141 25.0 Call 0.17 0.24 0.14 0.00 0 4,053 26.0 Call 0.15 0.18 0.67 0.00 0 111 27.0 Call 0.12 0.17 0.16 0.00 0 77 28.0 Call 0.13 0.15 0.11 0.00 0 2,214 29.0 Call 0.10 0.14 0.13 0.00 0 94 30.0 Call 0.09 0.14 0.10 0.00 0 444 31.0 Call 0.08 0.14 0.08 0.00 0 50 32.0 Call 0.07 0.12 0.25 0.00 0 67 33.0 Call 0.06 0.12 0.10 0.00 0 61 34.0 Call 0.05 0.13 0.10 0.00 0 7 35.0 Call 0.05 0.10 0.06 0.00 0 427 36.0 Call 0.03 0.11 0.14 0.00 0 12 37.0 Call 0.03 0.11 0.05 0.00 0 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.12 0.23 0.23 0.00 0 1,911 6.0 Put 0.22 0.30 0.34 0.00 0 415 7.0 Put 0.35 0.44 0.41 0.00 0 1,368 8.0 Put 0.53 0.63 0.63 0.00 0 649 9.0 Put 0.80 0.86 0.91 0.00 0 400 10.0 Put 1.10 1.18 1.12 0.00 0 181 11.0 Put 1.49 1.57 1.54 0.00 0 718 12.0 Put 1.93 2.03 2.22 0.00 0 1,094 13.0 Put 2.47 2.59 2.50 0.00 0 622 14.0 Put 3.10 3.20 3.50 0.00 0 65 15.0 Put 3.75 3.90 4.00 0.00 0 176 16.0 Put 4.50 4.65 5.15 0.00 0 90 17.0 Put 5.25 5.45 6.10 0.00 0 297 18.0 Put 6.10 6.30 6.65 0.00 0 71 19.0 Put 6.95 7.15 7.30 0.00 0 369 20.0 Put 7.85 8.00 8.55 0.00 0 60 21.0 Put 8.75 8.95 10.00 0.00 0 206 22.0 Put 9.70 9.85 6.85 0.00 0 3 23.0 Put 10.65 10.85 11.90 0.00 0 407 24.0 Put 11.60 11.75 6.01 0.00 0 4 25.0 Put 12.55 12.80 12.50 0.00 0 5 26.0 Put 13.50 13.75 14.23 0.00 0 24 27.0 Put 14.45 14.75 15.01 0.00 0 24 28.0 Put 15.45 15.70 15.83 0.00 0 3 29.0 Put 16.45 16.70 0.00 0.00 0 0 30.0 Put 17.45 17.70 18.21 0.00 0 14 31.0 Put 18.35 18.70 0.00 0.00 0 0 32.0 Put 19.40 19.65 18.25 0.00 0 10 33.0 Put 20.35 20.65 21.10 0.00 0 7 34.0 Put 21.40 21.65 22.12 0.00 0 4 35.0 Put 22.30 22.80 22.04 0.00 0 5 36.0 Put 23.30 23.80 24.67 0.00 0 1 37.0 Put 24.30 24.80 24.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 233 Days to Expiration BITO Jun 30 2023 247 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 5.15 5.40 0.00 0.00 0 0 9.0 Call 4.50 4.70 4.05 0.00 0 615 10.0 Call 3.90 4.10 3.90 0.00 0 23 11.0 Call 3.40 3.60 2.99 0.00 0 142 12.0 Call 2.92 3.10 2.55 0.00 0 128 13.0 Call 2.55 2.70 2.13 0.00 0 875 14.0 Call 2.14 2.34 1.96 0.00 0 32 15.0 Call 1.80 2.06 1.99 0.00 0 73 16.0 Call 1.62 1.77 1.62 0.00 0 191 17.0 Call 1.42 1.53 1.26 0.00 0 1,319 18.0 Call 1.19 1.35 1.32 0.00 0 2,460 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 0.89 1.01 0.97 0.00 0 4 9.0 Put 1.23 1.33 1.40 0.00 0 419 10.0 Put 1.61 1.71 1.62 0.00 0 258 11.0 Put 2.02 2.23 2.30 0.00 0 23 12.0 Put 2.55 2.75 2.84 0.00 0 35 13.0 Put 3.10 3.25 3.65 0.00 0 83 14.0 Put 3.70 3.90 4.23 0.00 0 199 15.0 Put 4.40 4.60 4.90 0.00 0 35 16.0 Put 5.10 5.30 5.50 0.00 0 13 17.0 Put 5.85 6.05 6.55 0.00 0 1 18.0 Put 6.60 6.85 7.30 0.00 0 32 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 338 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.85 5.15 5.05 0.00 0 1,612 10.0 Call 4.30 4.55 0.00 0.00 0 0 11.0 Call 3.80 4.10 3.49 0.00 0 27 12.0 Call 3.40 3.60 3.20 0.00 0 8 13.0 Call 3.00 3.25 0.00 0.00 0 0 14.0 Call 2.63 2.97 0.00 0.00 0 0 15.0 Call 2.39 2.60 1.97 0.00 0 11 16.0 Call 2.11 2.31 0.00 0.00 0 0 17.0 Call 1.63 2.38 0.00 0.00 0 0 18.0 Call 1.53 1.90 1.85 0.00 0 2 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.59 1.76 1.85 0.00 0 140 10.0 Put 2.01 2.16 2.61 0.00 0 1 11.0 Put 2.48 2.69 2.75 0.00 0 8 12.0 Put 3.00 3.20 3.56 0.00 0 1 13.0 Put 3.60 3.80 0.00 0.00 0 0 14.0 Put 4.20 4.50 0.00 0.00 0 0 15.0 Put 4.90 5.15 0.00 0.00 0 0 16.0 Put 5.55 5.85 0.00 0.00 0 0 17.0 Put 6.25 6.60 0.00 0.00 0 0 18.0 Put 6.95 7.50 7.70 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 450 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 11.75 12.00 0.00 0 14 2.0 Call 10.40 10.75 10.45 0.00 0 16 3.0 Call 9.40 9.80 8.85 0.00 0 39 4.0 Call 8.55 8.90 8.28 0.00 0 4 5.0 Call 7.75 8.00 7.30 0.00 0 591 6.0 Call 7.00 7.35 6.45 0.00 0 1,480 7.0 Call 6.35 6.70 6.53 0.00 0 949 8.0 Call 5.75 6.15 5.40 0.00 0 636 9.0 Call 5.20 5.55 5.05 0.00 0 347 10.0 Call 4.70 5.05 4.94 0.00 0 800 11.0 Call 4.25 4.55 4.40 0.00 0 5,679 12.0 Call 3.90 4.10 4.05 0.00 0 7,049 13.0 Call 3.50 3.80 3.61 0.00 0 5,968 14.0 Call 3.15 3.45 2.93 0.00 0 4,466 15.0 Call 3.00 3.15 3.10 0.00 0 6,995 16.0 Call 2.46 2.91 2.54 0.00 0 496 17.0 Call 2.21 2.69 2.19 0.00 0 266 18.0 Call 2.21 2.44 2.39 0.00 0 365 19.0 Call 1.65 2.25 2.00 0.00 0 531 20.0 Call 1.86 2.00 1.95 0.00 0 4,778 21.0 Call 1.72 1.91 1.66 0.00 0 288 22.0 Call 1.58 1.92 1.67 0.00 0 269 23.0 Call 1.07 1.70 1.39 0.00 0 321 24.0 Call 0.96 1.50 1.20 0.00 0 406 25.0 Call 1.21 1.47 1.30 0.00 0 2,931 26.0 Call 0.90 1.35 1.45 0.00 0 678 27.0 Call 0.69 1.31 1.09 0.00 0 464 28.0 Call 0.86 1.29 0.92 0.00 0 360 29.0 Call 0.60 1.12 1.05 0.00 0 493 30.0 Call 0.75 1.03 0.85 0.00 0 2,043 31.0 Call 0.73 1.05 0.92 0.00 0 300 32.0 Call 0.65 0.97 0.80 0.00 0 220 33.0 Call 0.34 0.90 0.71 0.00 0 234 34.0 Call 0.51 0.88 0.68 0.00 0 397 35.0 Call 0.60 0.80 0.75 0.00 0 2,157 36.0 Call 0.50 0.80 0.62 0.00 0 213 37.0 Call 0.20 0.76 0.85 0.00 0 97 38.0 Call 0.40 0.77 0.70 0.00 0 704 39.0 Call 0.15 0.98 0.56 0.00 0 217 40.0 Call 0.40 0.60 0.55 0.00 0 3,661 41.0 Call 0.42 0.59 0.59 0.00 0 51 42.0 Call 0.30 0.60 0.45 0.00 0 370 43.0 Call 0.27 0.63 0.41 0.00 0 514 44.0 Call 0.27 0.57 0.37 0.00 0 125 45.0 Call 0.32 0.54 0.41 0.00 0 1,718 46.0 Call 0.02 0.57 0.62 0.00 0 52 47.0 Call 0.01 0.56 0.32 0.00 0 31 48.0 Call 0.01 0.45 0.57 0.00 0 37 49.0 Call 0.02 0.48 0.61 0.00 0 17 50.0 Call 0.27 0.45 0.37 0.00 0 1,838 51.0 Call 0.24 0.47 0.28 0.00 0 50 52.0 Call 0.13 0.75 0.48 0.00 0 35 53.0 Call 0.12 0.40 0.49 0.00 0 8 54.0 Call 0.11 0.40 0.48 0.00 0 15 55.0 Call 0.11 0.40 0.28 0.00 0 1,318 56.0 Call 0.10 0.41 0.48 0.00 0 61 57.0 Call 0.10 0.40 0.58 0.00 0 9 58.0 Call 0.03 0.72 0.52 0.00 0 40 59.0 Call 0.08 0.38 0.42 0.00 0 30 60.0 Call 0.13 0.37 0.25 0.00 0 828 61.0 Call 0.10 0.37 0.25 0.00 0 15 62.0 Call 0.10 0.63 0.22 0.00 0 224 63.0 Call 0.10 0.34 0.20 0.00 0 720 64.0 Call 0.16 0.33 0.20 0.00 0 74 65.0 Call 0.15 0.32 0.25 0.00 0 9,622 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.11 0.06 0.00 0 508 2.0 Put 0.12 0.18 0.15 0.00 0 875 3.0 Put 0.21 0.33 0.28 0.00 0 478 4.0 Put 0.37 0.50 0.54 0.00 0 121 5.0 Put 0.60 0.72 0.86 0.00 0 391 6.0 Put 0.90 1.01 0.92 0.00 0 140 7.0 Put 1.19 1.31 1.28 0.00 0 2,196 8.0 Put 1.56 1.72 1.73 0.00 0 3,665 9.0 Put 1.97 2.15 2.18 0.00 0 523 10.0 Put 2.44 2.62 2.70 0.00 0 950 11.0 Put 2.96 3.20 3.27 0.00 0 354 12.0 Put 3.50 3.80 3.60 0.00 0 437 13.0 Put 4.05 4.40 5.07 0.00 0 154 14.0 Put 4.75 5.05 4.95 0.00 0 333 15.0 Put 5.40 5.70 5.45 0.00 0 655 16.0 Put 6.05 6.45 6.30 0.00 0 252 17.0 Put 6.75 7.30 7.50 0.00 0 115 18.0 Put 7.50 8.10 8.30 0.00 0 212 19.0 Put 8.25 8.85 8.75 0.00 0 123 20.0 Put 9.05 9.65 9.95 0.00 0 331 21.0 Put 9.85 10.40 10.17 0.00 0 255 22.0 Put 10.65 11.30 10.95 0.00 0 159 23.0 Put 11.55 12.20 12.95 0.00 0 93 24.0 Put 12.50 13.05 12.80 0.00 0 117 25.0 Put 13.30 13.95 13.70 0.00 0 1,665 26.0 Put 14.20 14.80 15.36 0.00 0 177 27.0 Put 14.95 15.70 15.90 0.00 0 341 28.0 Put 16.00 16.65 17.55 0.00 0 138 29.0 Put 16.90 17.55 17.53 0.00 0 97 30.0 Put 17.80 18.20 18.49 0.00 0 210 31.0 Put 18.75 19.40 18.89 0.00 0 7 32.0 Put 19.70 20.35 20.25 0.00 0 166 33.0 Put 20.65 21.30 21.31 0.00 0 10 34.0 Put 21.60 22.25 21.95 0.00 0 11 35.0 Put 22.50 23.20 22.98 0.00 0 118 36.0 Put 23.50 24.15 25.00 0.00 0 54 37.0 Put 24.45 25.10 23.59 0.00 0 12 38.0 Put 25.35 26.05 26.31 0.00 0 56 39.0 Put 26.35 27.00 26.50 0.00 0 35 40.0 Put 27.30 28.00 28.20 0.00 0 1,018 41.0 Put 28.30 28.95 29.70 0.00 0 23 42.0 Put 29.30 29.95 28.24 0.00 0 242 43.0 Put 30.25 30.90 30.00 0.00 0 38 44.0 Put 31.25 31.90 24.79 0.00 0 40 45.0 Put 32.15 32.95 33.56 0.00 0 21 46.0 Put 33.10 33.90 32.28 0.00 0 9 47.0 Put 34.20 34.95 33.06 0.00 0 90 48.0 Put 35.10 35.95 34.27 0.00 0 125 49.0 Put 36.10 36.95 33.70 0.00 0 16 50.0 Put 37.00 38.00 38.27 0.00 0 58 51.0 Put 37.95 39.05 37.14 0.00 0 0 52.0 Put 38.95 40.05 38.59 0.00 0 0 53.0 Put 39.95 41.05 0.00 0.00 0 0 54.0 Put 40.90 42.05 40.68 0.00 0 18 55.0 Put 41.90 43.05 41.32 0.00 0 1 56.0 Put 42.90 44.10 42.03 0.00 0 3 57.0 Put 43.85 45.10 43.50 0.00 0 0 58.0 Put 44.85 46.10 36.59 0.00 0 8 59.0 Put 45.85 47.15 45.60 0.00 0 0 60.0 Put 46.80 48.15 46.24 0.00 0 0 61.0 Put 47.80 49.15 36.45 0.00 0 0 62.0 Put 48.80 50.20 49.56 0.00 0 0 63.0 Put 49.75 51.20 40.30 0.00 0 4 64.0 Put 50.75 52.20 0.00 0.00 0 0 65.0 Put 51.75 53.20 52.70 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 814 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.25 11.75 10.60 0.00 0 1 2.0 Call 10.40 10.75 0.00 0.00 0 0 3.0 Call 9.45 9.95 9.42 0.00 0 2 4.0 Call 8.75 9.15 8.33 0.00 0 3 5.0 Call 8.05 8.45 7.75 0.00 0 13 6.0 Call 7.50 7.85 7.28 0.00 0 79 7.0 Call 7.00 7.35 7.03 0.00 0 13 8.0 Call 6.40 7.10 6.35 0.00 0 117 9.0 Call 6.10 6.45 5.80 0.00 0 9 10.0 Call 5.50 6.40 6.00 0.00 0 268 11.0 Call 5.15 6.05 5.00 0.00 0 34 12.0 Call 5.25 5.45 5.15 0.00 0 2,428 13.0 Call 4.50 5.20 4.90 0.00 0 110 14.0 Call 4.20 5.20 4.40 0.00 0 71 15.0 Call 4.20 4.70 4.25 0.00 0 146 16.0 Call 3.75 4.75 4.25 0.00 0 31 17.0 Call 3.50 4.55 4.00 0.00 0 9 18.0 Call 3.35 4.35 3.50 0.00 0 5 19.0 Call 3.15 4.10 3.40 0.00 0 1 20.0 Call 3.15 3.80 3.55 0.00 0 46 21.0 Call 2.81 3.85 0.00 0.00 0 0 22.0 Call 2.67 3.50 0.00 0.00 0 0 23.0 Call 2.54 3.40 3.00 0.00 0 86 24.0 Call 2.46 3.10 2.36 0.00 0 3 25.0 Call 2.70 3.05 2.86 0.00 0 759 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.25 0.20 0.00 0 1 2.0 Put 0.20 0.53 0.29 0.00 0 1 3.0 Put 0.16 0.81 0.00 0.00 0 0 4.0 Put 0.73 0.97 0.00 0.00 0 0 5.0 Put 1.05 1.35 0.00 0.00 0 0 6.0 Put 1.43 1.75 0.00 0.00 0 0 7.0 Put 1.87 2.17 2.01 0.00 0 2 8.0 Put 2.32 2.66 2.69 0.00 0 1 9.0 Put 2.81 3.20 2.70 0.00 0 1 10.0 Put 3.15 3.80 3.60 0.00 0 16 11.0 Put 3.75 4.45 4.20 0.00 0 13 12.0 Put 4.35 5.05 4.72 0.00 0 82 13.0 Put 5.00 5.70 6.13 0.00 0 3 14.0 Put 5.70 6.40 5.95 0.00 0 1 15.0 Put 6.25 7.10 7.20 0.00 0 8 16.0 Put 7.10 7.80 0.00 0.00 0 0 17.0 Put 7.85 8.55 7.77 0.00 0 5 18.0 Put 8.40 9.30 0.00 0.00 0 0 19.0 Put 9.35 10.10 0.00 0.00 0 0 20.0 Put 10.05 10.85 10.88 0.00 0 2 21.0 Put 10.95 11.65 11.25 0.00 0 15 22.0 Put 11.65 12.50 0.00 0.00 0 0 23.0 Put 12.45 13.30 13.15 0.00 0 26 24.0 Put 13.55 14.10 13.70 0.00 0 212 25.0 Put 14.00 15.00 14.90 0.00 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 27, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.74 12.76 12.84 0.00 0.00 5000X7600 0.00 0.00 64,852 Thu Oct 27 2022 7:49:30 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 28 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.75 7.90 0.00 0.00 0 0 6.0 Call 6.75 6.90 0.00 0.00 0 0 6.5 Call 6.25 6.40 6.20 -0.14 0 1 7.0 Call 5.75 5.90 0.00 0.00 0 0 7.5 Call 5.25 5.40 0.00 0.00 0 0 8.0 Call 4.75 4.90 3.40 -1.44 0 0 8.5 Call 4.25 4.40 3.20 -1.14 0 0 9.0 Call 3.80 3.90 3.83 -0.01 0 10 9.5 Call 3.30 3.40 2.51 -0.84 0 4 10.0 Call 2.78 2.90 1.86 -0.99 0 35 10.5 Call 2.28 2.39 1.56 -0.79 0 71 11.0 Call 1.78 1.92 1.82 -0.03 0 824 11.5 Call 1.31 1.43 1.30 -0.07 0 2,111 12.0 Call 0.86 0.89 0.88 -0.01 0 7,833 12.5 Call 0.44 0.48 0.45 -0.01 0 16,388 13.0 Call 0.16 0.18 0.18 0.01 0 12,417 13.5 Call 0.05 0.07 0.05 -0.01 0 4,942 14.0 Call 0.02 0.03 0.02 0.00 0 1,184 14.5 Call 0.01 0.02 0.01 0.00 0 2,815 15.0 Call 0.00 0.03 0.03 0.03 0 1,597 15.5 Call 0.00 0.03 0.01 0.01 0 92 16.0 Call 0.00 0.03 0.02 0.02 0 780 16.5 Call 0.00 0.03 0.02 0.02 0 22 17.0 Call 0.00 0.03 0.02 0.02 0 15 17.5 Call 0.00 0.03 0.04 0.04 0 96 18.0 Call 0.00 0.03 0.01 0.01 0 11 19.0 Call 0.00 0.03 0.01 0.01 0 60 20.0 Call 0.00 0.03 0.01 0.01 0 271 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.03 0.03 0 1 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.03 0.03 0 4 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.04 0.04 0 159 7.5 Put 0.00 0.01 0.02 0.02 0 1,410 8.0 Put 0.00 0.02 0.01 0.01 0 967 8.5 Put 0.00 0.01 0.01 0.01 0 474 9.0 Put 0.00 0.01 0.01 0.00 0 3,926 9.5 Put 0.00 0.03 0.01 0.00 0 1,575 10.0 Put 0.00 0.01 0.01 0.00 0 6,269 10.5 Put 0.01 0.03 0.01 0.00 0 4,677 11.0 Put 0.01 0.02 0.02 0.00 0 8,598 11.5 Put 0.02 0.04 0.03 0.00 0 5,493 12.0 Put 0.04 0.06 0.05 0.00 0 5,067 12.5 Put 0.11 0.13 0.12 0.00 0 1,777 13.0 Put 0.32 0.35 0.33 0.00 0 891 13.5 Put 0.70 0.81 0.73 0.01 0 72 14.0 Put 1.13 1.30 1.10 -0.09 0 175 14.5 Put 1.60 1.80 2.63 0.95 0 54 15.0 Put 2.13 2.25 2.25 0.08 0 51 15.5 Put 2.60 2.74 3.57 0.91 0 3 16.0 Put 3.10 3.25 3.28 0.12 0 20 16.5 Put 3.60 3.75 4.78 1.12 0 15 17.0 Put 4.10 4.25 5.23 1.07 0 4 17.5 Put 4.60 4.75 4.90 0.24 0 0 18.0 Put 5.10 5.25 6.20 1.04 0 1 19.0 Put 6.10 6.25 7.24 1.08 0 1 20.0 Put 7.10 7.25 8.20 1.04 0 4 21.0 Put 8.10 8.25 8.60 0.44 0 1 22.0 Put 9.10 9.25 0.00 0.00 0 0 23.0 Put 10.10 10.25 11.01 0.85 0 4 24.0 Put 11.10 11.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.75 7.95 0.00 0.00 0 0 6.0 Call 6.75 7.05 0.00 0.00 0 0 6.5 Call 6.25 6.50 0.00 0.00 0 0 7.0 Call 5.75 5.95 0.00 0.00 0 0 7.5 Call 5.25 5.50 0.00 0.00 0 0 8.0 Call 4.75 4.95 4.40 -0.44 0 5 8.5 Call 4.25 4.45 3.25 -1.09 0 1 9.0 Call 3.75 4.00 0.00 0.00 0 0 9.5 Call 3.25 3.50 2.59 -0.77 0 2 10.0 Call 2.77 2.98 3.00 0.13 0 24 10.5 Call 2.32 2.47 1.46 -0.92 0 20 11.0 Call 1.84 1.98 1.63 -0.28 0 53 11.5 Call 1.41 1.51 1.49 0.03 0 391 12.0 Call 1.05 1.08 1.05 0.00 0 1,955 12.5 Call 0.68 0.72 0.67 -0.03 0 2,696 13.0 Call 0.42 0.44 0.43 0.00 0 6,391 13.5 Call 0.26 0.28 0.26 -0.01 0 2,111 14.0 Call 0.16 0.18 0.17 0.00 0 2,570 14.5 Call 0.10 0.12 0.11 0.00 0 3,353 15.0 Call 0.08 0.09 0.08 0.00 0 3,338 15.5 Call 0.05 0.07 0.06 0.00 0 232 16.0 Call 0.04 0.05 0.04 0.00 0 100 16.5 Call 0.02 0.05 0.03 0.00 0 4 17.0 Call 0.02 0.04 0.04 0.01 0 16 17.5 Call 0.02 0.03 0.03 0.00 0 17 18.0 Call 0.00 0.75 0.01 -0.01 0 2 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.19 0.00 0.00 0 0 21.0 Call 0.00 0.04 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.01 0.01 0 15 23.0 Call 0.00 0.05 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.04 0.00 0.00 0 0 6.0 Put 0.00 0.05 0.00 0.00 0 0 6.5 Put 0.00 0.04 0.00 0.00 0 0 7.0 Put 0.00 0.04 0.10 0.10 0 2 7.5 Put 0.00 0.03 0.02 0.02 0 32 8.0 Put 0.00 0.03 0.02 0.02 0 909 8.5 Put 0.00 0.03 0.01 0.00 0 177 9.0 Put 0.01 0.03 0.03 0.01 0 3,205 9.5 Put 0.02 0.04 0.04 0.01 0 2,126 10.0 Put 0.03 0.06 0.03 -0.01 0 5,700 10.5 Put 0.05 0.06 0.06 0.00 0 2,425 11.0 Put 0.08 0.09 0.08 0.00 0 3,970 11.5 Put 0.13 0.14 0.13 0.00 0 5,647 12.0 Put 0.21 0.23 0.22 -0.01 0 3,442 12.5 Put 0.36 0.39 0.37 0.00 0 1,688 13.0 Put 0.59 0.63 0.63 0.02 0 756 13.5 Put 0.92 0.96 0.96 0.01 0 54 14.0 Put 1.31 1.38 1.31 -0.04 0 20 14.5 Put 1.74 1.85 1.70 -0.09 0 92 15.0 Put 2.21 2.32 2.50 0.24 0 12 15.5 Put 2.54 2.93 0.00 0.00 0 0 16.0 Put 3.05 3.55 3.65 0.43 0 22 16.5 Put 3.55 3.90 4.68 0.97 0 26 17.0 Put 4.05 4.45 5.21 1.00 0 0 17.5 Put 4.55 4.85 4.93 0.23 0 6 18.0 Put 5.00 5.40 5.24 0.05 0 5 19.0 Put 6.00 6.35 0.00 0.00 0 0 20.0 Put 7.10 7.35 7.18 0.00 0 7 21.0 Put 8.00 8.40 0.00 0.00 0 0 22.0 Put 9.00 9.35 0.00 0.00 0 0 23.0 Put 10.00 10.40 0.00 0.00 0 0 24.0 Put 10.85 11.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.70 7.95 0.00 0.00 0 0 6.0 Call 6.75 6.95 0.00 0.00 0 0 6.5 Call 6.25 6.45 0.00 0.00 0 0 7.0 Call 5.75 5.95 0.00 0.00 0 0 7.5 Call 5.30 5.45 0.00 0.00 0 0 8.0 Call 4.75 4.95 0.00 0.00 0 0 8.5 Call 4.25 4.45 0.00 0.00 0 0 9.0 Call 3.75 3.95 2.77 -1.11 0 5 9.5 Call 3.25 3.50 0.00 0.00 0 0 10.0 Call 2.82 3.05 2.64 -0.27 0 5 10.5 Call 2.38 2.51 2.17 -0.28 0 46 11.0 Call 1.95 2.04 2.10 0.11 0 197 11.5 Call 1.53 1.61 1.62 0.05 0 453 12.0 Call 1.16 1.24 1.17 -0.02 0 1,094 12.5 Call 0.83 0.89 0.85 -0.01 0 176 13.0 Call 0.58 0.63 0.59 -0.01 0 573 13.5 Call 0.40 0.44 0.41 -0.01 0 327 14.0 Call 0.27 0.31 0.29 0.00 0 878 14.5 Call 0.18 0.23 0.22 0.01 0 66 15.0 Call 0.13 0.16 0.16 0.01 0 83 15.5 Call 0.09 0.12 0.11 0.00 0 40 16.0 Call 0.07 0.10 0.09 0.00 0 48 16.5 Call 0.05 0.09 0.03 -0.04 0 4 17.0 Call 0.04 0.08 0.07 0.01 0 3 17.5 Call 0.03 0.07 0.00 0.00 0 0 18.0 Call 0.02 0.06 0.00 0.00 0 0 19.0 Call 0.01 0.05 0.00 0.00 0 0 20.0 Call 0.01 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.04 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.05 0.00 0.00 0 0 6.5 Put 0.00 0.04 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.07 0.06 0 63 7.5 Put 0.00 0.03 0.08 0.06 0 3 8.0 Put 0.02 0.04 0.03 0.00 0 245 8.5 Put 0.03 0.05 0.05 0.01 0 33 9.0 Put 0.05 0.06 0.06 0.01 0 17 9.5 Put 0.05 0.08 0.08 0.01 0 101 10.0 Put 0.08 0.10 0.10 0.01 0 1,754 10.5 Put 0.11 0.14 0.12 0.00 0 2,421 11.0 Put 0.15 0.19 0.16 -0.01 0 3,535 11.5 Put 0.23 0.27 0.26 0.01 0 1,962 12.0 Put 0.35 0.39 0.36 -0.01 0 1,412 12.5 Put 0.52 0.56 0.56 0.02 0 858 13.0 Put 0.76 0.80 0.75 -0.03 0 294 13.5 Put 1.07 1.13 1.10 0.00 0 550 14.0 Put 1.43 1.50 1.47 0.00 0 510 14.5 Put 1.83 1.94 2.42 0.54 0 9 15.0 Put 2.24 2.43 0.00 0.00 0 0 15.5 Put 2.69 2.88 0.00 0.00 0 0 16.0 Put 3.15 3.40 4.20 0.94 0 2 16.5 Put 3.65 3.85 0.00 0.00 0 0 17.0 Put 4.05 4.60 4.26 0.03 0 2 17.5 Put 4.60 4.95 0.00 0.00 0 0 18.0 Put 5.05 5.50 0.00 0.00 0 0 19.0 Put 6.00 6.55 0.00 0.00 0 0 20.0 Put 7.00 7.55 8.20 1.01 0 3 21.0 Put 8.00 8.50 0.00 0.00 0 0 22.0 Put 9.00 9.45 0.00 0.00 0 0 23.0 Put 9.95 10.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 22 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.75 11.90 0.00 0.00 0 0 2.0 Call 10.75 10.90 0.00 0.00 0 0 3.0 Call 9.75 9.90 9.30 -0.54 0 0 4.0 Call 8.75 8.90 7.73 -1.11 0 2 5.0 Call 7.75 7.90 0.00 0.00 0 0 6.0 Call 6.75 6.90 5.75 -1.09 0 0 6.5 Call 6.25 6.40 0.00 0.00 0 0 7.0 Call 5.75 5.90 5.04 -0.81 0 0 7.5 Call 5.30 5.40 0.00 0.00 0 0 8.0 Call 4.75 4.95 4.10 -0.76 0 12 8.5 Call 4.30 4.45 0.00 0.00 0 0 9.0 Call 3.80 3.95 2.80 -1.09 0 30 9.5 Call 3.35 3.50 0.00 0.00 0 0 10.0 Call 2.88 2.99 2.97 0.03 0 289 10.5 Call 2.46 2.57 2.62 0.13 0 51 11.0 Call 2.03 2.11 2.07 0.01 0 1,881 11.5 Call 1.64 1.68 1.69 0.03 0 137 12.0 Call 1.28 1.32 1.30 0.00 0 9,409 12.5 Call 0.96 1.00 0.99 0.01 0 390 13.0 Call 0.71 0.74 0.72 0.00 0 5,521 13.5 Call 0.52 0.55 0.55 0.01 0 124 14.0 Call 0.38 0.40 0.40 0.01 0 2,085 14.5 Call 0.28 0.29 0.28 0.00 0 262 15.0 Call 0.21 0.23 0.21 -0.01 0 5,029 15.5 Call 0.16 0.18 0.17 0.00 0 2,607 16.0 Call 0.12 0.14 0.13 0.00 0 3,436 16.5 Call 0.09 0.11 0.11 0.01 0 1,586 17.0 Call 0.08 0.09 0.09 0.00 0 1,852 17.5 Call 0.06 0.08 0.09 0.02 0 207 18.0 Call 0.05 0.07 0.06 0.00 0 696 19.0 Call 0.04 0.05 0.01 -0.04 0 115 20.0 Call 0.03 0.04 0.02 -0.01 0 1,024 21.0 Call 0.02 0.04 0.03 0.00 0 10 22.0 Call 0.02 0.03 0.04 0.01 0 12 23.0 Call 0.00 0.03 0.03 0.01 0 43 24.0 Call 0.00 0.06 0.03 0.01 0 1 25.0 Call 0.00 0.03 0.02 0.00 0 6 26.0 Call 0.00 0.03 0.02 0.01 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.04 0.03 0.03 0 7 4.0 Put 0.00 0.05 0.04 0.04 0 144 5.0 Put 0.01 0.03 0.03 0.02 0 85 6.0 Put 0.01 0.03 0.01 -0.01 0 321 6.5 Put 0.01 0.03 0.00 0.00 0 0 7.0 Put 0.02 0.03 0.03 0.00 0 1,803 7.5 Put 0.03 0.04 0.04 0.00 0 201 8.0 Put 0.04 0.05 0.04 0.00 0 3,408 8.5 Put 0.05 0.07 0.06 0.00 0 122 9.0 Put 0.07 0.08 0.08 0.00 0 4,166 9.5 Put 0.09 0.11 0.11 0.01 0 2,500 10.0 Put 0.12 0.14 0.15 0.02 0 12,022 10.5 Put 0.17 0.19 0.20 0.02 0 1,422 11.0 Put 0.24 0.26 0.24 -0.01 0 6,703 11.5 Put 0.33 0.36 0.35 0.00 0 1,721 12.0 Put 0.47 0.50 0.49 0.00 0 6,804 12.5 Put 0.65 0.69 0.67 0.00 0 153 13.0 Put 0.90 0.93 0.94 0.03 0 2,063 13.5 Put 1.20 1.24 1.19 -0.03 0 42 14.0 Put 1.55 1.60 1.64 0.06 0 1,723 14.5 Put 1.95 2.00 1.97 0.00 0 30 15.0 Put 2.33 2.44 2.45 0.04 0 1,647 15.5 Put 2.79 2.88 2.76 -0.10 0 685 16.0 Put 3.25 3.40 3.45 0.14 0 40 16.5 Put 3.70 3.90 0.00 0.00 0 0 17.0 Put 4.20 4.35 5.03 0.76 0 48 17.5 Put 4.70 4.85 0.00 0.00 0 0 18.0 Put 5.15 5.30 5.23 -0.01 0 30 19.0 Put 6.15 6.30 6.15 -0.07 0 23 20.0 Put 7.15 7.30 8.07 0.86 0 76 21.0 Put 8.15 8.30 9.25 1.05 0 8 22.0 Put 9.10 9.30 10.09 0.89 0 5 23.0 Put 10.10 10.30 11.28 1.09 0 3 24.0 Put 11.10 11.25 11.53 0.34 0 11 25.0 Put 12.10 12.30 13.17 0.99 0 53 26.0 Put 13.10 13.25 14.25 1.07 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.75 7.95 7.90 0.06 0 2 6.5 Call 6.20 6.45 0.00 0.00 0 0 7.0 Call 5.70 5.95 4.80 -1.07 0 0 7.5 Call 5.25 5.50 0.00 0.00 0 0 8.0 Call 4.75 5.00 0.00 0.00 0 0 8.5 Call 4.25 4.50 0.00 0.00 0 0 9.0 Call 3.80 4.00 0.00 0.00 0 0 9.5 Call 3.30 3.55 2.77 -0.67 0 1 10.0 Call 2.90 3.10 2.12 -0.87 0 191 10.5 Call 2.49 2.60 2.65 0.10 0 316 11.0 Call 2.07 2.20 2.25 0.11 0 697 11.5 Call 1.69 1.81 1.53 -0.22 0 708 12.0 Call 1.35 1.44 1.33 -0.07 0 637 12.5 Call 1.05 1.12 1.14 0.05 0 710 13.0 Call 0.81 0.86 0.83 0.00 0 191 13.5 Call 0.60 0.66 0.69 0.06 0 206 14.0 Call 0.43 0.50 0.46 0.00 0 159 14.5 Call 0.32 0.38 0.39 0.04 0 154 15.0 Call 0.25 0.29 0.28 0.01 0 62 15.5 Call 0.19 0.22 0.10 -0.10 0 2 16.0 Call 0.14 0.16 0.19 0.04 0 168 16.5 Call 0.11 0.14 0.13 0.01 0 12 17.0 Call 0.08 0.11 0.00 0.00 0 0 17.5 Call 0.06 0.10 0.00 0.00 0 0 18.0 Call 0.05 0.09 0.07 0.00 0 4 19.0 Call 0.02 0.09 0.00 0.00 0 0 20.0 Call 0.01 0.10 0.00 0.00 0 0 21.0 Call 0.01 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.5 Put 0.01 0.07 0.00 0.00 0 0 7.0 Put 0.01 0.10 0.10 0.05 0 1 7.5 Put 0.01 0.11 0.10 0.04 0 5 8.0 Put 0.03 0.11 0.09 0.02 0 203 8.5 Put 0.05 0.11 0.25 0.17 0 1 9.0 Put 0.09 0.11 0.08 -0.02 0 8 9.5 Put 0.12 0.14 0.11 -0.02 0 118 10.0 Put 0.17 0.19 0.19 0.01 0 961 10.5 Put 0.23 0.25 0.25 0.01 0 430 11.0 Put 0.30 0.35 0.31 -0.01 0 110 11.5 Put 0.41 0.46 0.45 0.01 0 307 12.0 Put 0.56 0.61 0.59 0.00 0 53 12.5 Put 0.75 0.80 0.78 0.00 0 545 13.0 Put 0.99 1.05 1.04 0.02 0 592 13.5 Put 1.29 1.35 2.26 0.94 0 1 14.0 Put 1.62 1.70 1.68 0.03 0 18 14.5 Put 1.99 2.09 0.00 0.00 0 0 15.0 Put 2.37 2.51 3.17 0.72 0 5 15.5 Put 2.78 2.99 2.85 -0.04 0 8 16.0 Put 3.25 3.45 0.00 0.00 0 0 16.5 Put 3.70 3.95 0.00 0.00 0 0 17.0 Put 4.15 4.40 0.00 0.00 0 0 17.5 Put 4.60 4.90 4.95 0.19 0 31 18.0 Put 5.15 5.35 0.00 0.00 0 0 19.0 Put 6.05 6.45 0.00 0.00 0 0 20.0 Put 7.00 7.60 8.26 1.04 0 5 21.0 Put 8.00 8.55 0.00 0.00 0 0 22.0 Put 8.95 9.55 10.23 1.02 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.75 7.95 6.85 -1.00 0 0 6.5 Call 6.20 6.50 0.00 0.00 0 0 7.0 Call 5.75 6.00 0.00 0.00 0 0 7.5 Call 5.25 5.50 0.00 0.00 0 0 8.0 Call 4.75 5.00 0.00 0.00 0 0 8.5 Call 4.30 4.50 3.61 -0.80 0 3 9.0 Call 3.80 4.05 3.04 -0.90 0 8 9.5 Call 3.35 3.60 0.00 0.00 0 0 10.0 Call 2.94 3.15 2.16 -0.87 0 10 10.5 Call 2.53 2.68 0.00 0.00 0 0 11.0 Call 2.13 2.28 1.45 -0.74 0 28 11.5 Call 1.78 1.88 1.77 -0.06 0 106 12.0 Call 1.44 1.52 1.50 0.01 0 43 12.5 Call 1.15 1.22 1.19 0.00 0 1,436 13.0 Call 0.91 0.96 0.88 -0.05 0 226 13.5 Call 0.70 0.76 0.75 0.02 0 43 14.0 Call 0.52 0.59 0.59 0.04 0 34 14.5 Call 0.40 0.46 0.38 -0.05 0 68 15.0 Call 0.30 0.37 0.35 0.01 0 140 15.5 Call 0.23 0.29 0.29 0.03 0 35 16.0 Call 0.18 0.23 0.22 0.01 0 3 16.5 Call 0.14 0.19 0.00 0.00 0 0 17.0 Call 0.10 0.16 0.14 0.01 0 16 18.0 Call 0.06 0.13 0.00 0.00 0 0 19.0 Call 0.03 0.10 0.00 0.00 0 0 20.0 Call 0.00 0.13 0.00 0.00 0 0 21.0 Call 0.00 0.10 0.00 0.00 0 0 22.0 Call 0.00 0.11 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 6.5 Put 0.00 0.11 0.00 0.00 0 0 7.0 Put 0.01 0.11 0.00 0.00 0 0 7.5 Put 0.03 0.12 0.08 0.00 0 7 8.0 Put 0.05 0.14 0.07 -0.02 0 150 8.5 Put 0.07 0.13 0.12 0.02 0 10 9.0 Put 0.10 0.16 0.13 0.00 0 275 9.5 Put 0.14 0.20 0.28 0.11 0 2 10.0 Put 0.20 0.25 0.26 0.04 0 33 10.5 Put 0.27 0.32 0.35 0.05 0 421 11.0 Put 0.36 0.41 0.44 0.05 0 263 11.5 Put 0.50 0.55 0.62 0.09 0 233 12.0 Put 0.65 0.72 0.71 0.03 0 29 12.5 Put 0.84 0.92 0.91 0.03 0 83 13.0 Put 1.08 1.17 1.11 -0.02 0 5 13.5 Put 1.37 1.46 1.94 0.52 0 13 14.0 Put 1.71 1.80 0.00 0.00 0 0 14.5 Put 2.07 2.17 2.93 0.81 0 2 15.0 Put 2.43 2.59 0.00 0.00 0 0 15.5 Put 2.86 3.10 0.00 0.00 0 0 16.0 Put 3.30 3.50 0.00 0.00 0 0 16.5 Put 3.75 4.00 0.00 0.00 0 0 17.0 Put 4.20 4.45 4.49 0.18 0 6 18.0 Put 5.15 5.40 0.00 0.00 0 0 19.0 Put 6.15 6.40 0.00 0.00 0 0 20.0 Put 7.00 7.65 0.00 0.00 0 0 21.0 Put 7.95 8.60 0.00 0.00 0 0 22.0 Put 8.95 9.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 0.00 0.00 0.00 0.00 0 0 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 0.00 0.00 0.00 0.00 0 0 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 0.00 0.00 0.00 0.00 0 0 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 0.00 0.00 0.00 0.00 0 0 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 0.00 0.00 0.00 0.00 0 0 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 0.00 0.00 0.00 0.00 0 0 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.00 0.00 0.00 0.00 0 0 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.00 0.00 0.00 0.00 0 0 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 0.00 0.00 0.00 0.00 0 0 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.00 0.00 0.00 0.00 0 0 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.00 0.00 0.00 0.00 0 0 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.00 0.00 0.00 0.00 0 0 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.00 0.00 0.00 0.00 0 0 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.00 0.00 0.00 0.00 0 0 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.00 0.00 0.00 0.00 0 0 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.00 0.00 0.00 0.00 0 0 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 50 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.75 11.90 18.50 6.66 0 0 2.0 Call 10.75 10.90 0.00 0.00 0 0 3.0 Call 9.75 9.90 0.00 0.00 0 0 4.0 Call 8.75 8.90 0.00 0.00 0 0 5.0 Call 7.75 7.90 6.71 -1.14 0 22 6.0 Call 6.75 6.95 5.82 -1.04 0 17 7.0 Call 5.80 5.95 4.90 -0.99 0 18 8.0 Call 4.85 5.00 3.98 -0.94 0 12 9.0 Call 3.95 4.05 3.20 -0.80 0 136 10.0 Call 3.05 3.20 3.05 -0.07 0 171 11.0 Call 2.31 2.36 2.32 -0.01 0 2,232 12.0 Call 1.64 1.68 1.65 -0.01 0 19,695 13.0 Call 1.10 1.15 1.13 0.00 0 2,277 14.0 Call 0.73 0.77 0.77 0.02 0 2,648 15.0 Call 0.48 0.51 0.49 0.00 0 29,290 16.0 Call 0.31 0.36 0.34 0.00 0 4,237 17.0 Call 0.22 0.25 0.23 0.00 0 2,491 18.0 Call 0.15 0.18 0.15 -0.01 0 7,109 19.0 Call 0.11 0.14 0.10 -0.03 0 2,341 20.0 Call 0.10 0.11 0.11 0.01 0 3,437 21.0 Call 0.06 0.09 0.04 -0.04 0 847 22.0 Call 0.05 0.08 0.08 0.01 0 635 23.0 Call 0.04 0.07 0.05 0.00 0 477 24.0 Call 0.03 0.06 0.04 -0.01 0 384 25.0 Call 0.03 0.05 0.03 -0.01 0 875 26.0 Call 0.02 0.04 0.05 0.02 0 174 27.0 Call 0.02 0.05 0.06 0.04 0 453 28.0 Call 0.02 0.05 0.03 0.01 0 546 29.0 Call 0.01 0.04 0.05 0.04 0 323 30.0 Call 0.00 0.04 0.02 0.01 0 1,725 31.0 Call 0.00 0.05 0.02 0.01 0 608 32.0 Call 0.00 0.04 0.05 0.04 0 94 33.0 Call 0.00 0.04 0.10 0.10 0 375 34.0 Call 0.00 0.06 0.11 0.11 0 239 35.0 Call 0.00 0.05 0.03 0.03 0 855 36.0 Call 0.00 0.06 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.02 0.02 0 126 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 40 2.0 Put 0.00 0.01 0.01 0.00 0 585 3.0 Put 0.00 0.03 0.05 0.03 0 135 4.0 Put 0.01 0.04 0.03 0.00 0 702 5.0 Put 0.02 0.05 0.05 0.01 0 3,251 6.0 Put 0.04 0.07 0.07 0.01 0 3,868 7.0 Put 0.08 0.10 0.08 -0.01 0 5,734 8.0 Put 0.12 0.14 0.14 0.01 0 2,348 9.0 Put 0.20 0.22 0.21 0.00 0 4,730 10.0 Put 0.32 0.34 0.33 0.00 0 55,436 11.0 Put 0.54 0.55 0.57 0.03 0 4,891 12.0 Put 0.84 0.90 0.88 0.01 0 3,574 13.0 Put 1.32 1.34 1.34 0.01 0 9,108 14.0 Put 1.92 1.98 1.97 0.02 0 3,237 15.0 Put 2.62 2.72 2.70 0.01 0 1,894 16.0 Put 3.45 3.60 3.65 0.12 0 1,162 17.0 Put 4.35 4.50 5.25 0.83 0 641 18.0 Put 5.30 5.45 5.92 0.57 0 1,054 19.0 Put 6.25 6.40 6.21 -0.10 0 457 20.0 Put 7.20 7.35 7.65 0.37 0 962 21.0 Put 8.20 8.35 8.85 0.60 0 340 22.0 Put 9.10 9.30 9.15 -0.08 0 672 23.0 Put 10.15 10.30 11.15 0.93 0 230 24.0 Put 11.15 11.30 11.52 0.31 0 451 25.0 Put 12.15 12.30 13.14 0.94 0 272 26.0 Put 13.10 13.30 11.56 -1.63 0 87 27.0 Put 14.10 14.30 15.27 1.09 0 85 28.0 Put 15.10 15.30 15.20 0.02 0 71 29.0 Put 16.10 16.25 16.97 0.80 0 120 30.0 Put 17.05 17.30 18.35 1.18 0 19 31.0 Put 18.10 18.25 17.23 -0.93 0 108 32.0 Put 19.10 19.25 20.20 1.04 0 72 33.0 Put 20.10 20.25 21.13 0.97 0 17 34.0 Put 21.10 21.25 21.77 0.61 0 22 35.0 Put 21.95 22.55 23.15 0.99 0 0 36.0 Put 22.90 23.55 24.05 0.89 0 0 37.0 Put 23.95 24.55 24.40 0.24 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 64 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.70 7.95 6.45 -1.40 0 7 6.0 Call 6.70 7.00 6.90 0.04 0 2 7.0 Call 5.75 6.05 4.95 -0.94 0 1 8.0 Call 4.80 5.10 5.35 0.40 0 11 9.0 Call 3.95 4.15 4.50 0.45 0 62 10.0 Call 3.15 3.30 2.83 -0.38 0 46 11.0 Call 2.40 2.54 2.15 -0.30 0 130 12.0 Call 1.77 1.84 1.82 0.02 0 564 13.0 Call 1.25 1.31 1.30 0.02 0 716 14.0 Call 0.88 0.94 0.92 0.01 0 638 15.0 Call 0.59 0.66 0.61 -0.01 0 536 16.0 Call 0.41 0.47 0.46 0.02 0 223 17.0 Call 0.29 0.34 0.33 0.01 0 872 18.0 Call 0.20 0.25 0.10 -0.12 0 142 19.0 Call 0.15 0.20 0.20 0.03 0 2,697 20.0 Call 0.11 0.16 0.13 0.00 0 470 21.0 Call 0.08 0.12 0.04 -0.06 0 272 22.0 Call 0.06 0.12 0.11 0.02 0 187 23.0 Call 0.05 0.11 0.21 0.13 0 168 24.0 Call 0.03 0.11 0.06 -0.01 0 285 25.0 Call 0.03 0.09 0.19 0.13 0 341 26.0 Call 0.02 0.08 0.04 -0.01 0 216 27.0 Call 0.02 0.07 0.06 0.01 0 323 28.0 Call 0.02 0.06 0.05 0.01 0 170 29.0 Call 0.02 0.06 0.30 0.26 0 211 30.0 Call 0.02 0.04 0.03 0.00 0 423 31.0 Call 0.02 0.05 0.04 0.01 0 219 32.0 Call 0.01 0.05 0.02 -0.01 0 356 33.0 Call 0.01 0.05 0.24 0.21 0 42 34.0 Call 0.01 0.04 0.17 0.15 0 460 35.0 Call 0.01 0.04 0.05 0.03 0 287 36.0 Call 0.00 0.02 0.02 0.00 0 379 37.0 Call 0.01 0.04 0.03 0.01 0 331 38.0 Call 0.00 0.04 0.04 0.03 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.05 0.00 0 203 6.0 Put 0.03 0.11 0.22 0.15 0 51 7.0 Put 0.06 0.14 0.15 0.05 0 269 8.0 Put 0.13 0.20 0.17 0.00 0 398 9.0 Put 0.24 0.30 0.29 0.02 0 553 10.0 Put 0.42 0.44 0.44 0.01 0 28,256 11.0 Put 0.65 0.68 0.69 0.03 0 767 12.0 Put 1.00 1.03 1.03 0.01 0 1,199 13.0 Put 1.47 1.53 1.51 0.02 0 627 14.0 Put 2.07 2.14 2.10 -0.02 0 326 15.0 Put 2.76 2.87 3.68 0.85 0 1,091 16.0 Put 3.60 3.70 4.20 0.56 0 1,147 17.0 Put 4.40 4.65 5.80 1.29 0 186 18.0 Put 5.35 5.55 6.12 0.71 0 534 19.0 Put 6.30 6.40 6.35 -0.01 0 298 20.0 Put 7.20 7.45 7.23 -0.08 0 179 21.0 Put 8.15 8.40 7.75 -0.52 0 520 22.0 Put 9.15 9.40 10.20 0.94 0 1,062 23.0 Put 10.15 10.35 11.20 0.96 0 617 24.0 Put 11.10 11.35 11.25 0.02 0 161 25.0 Put 12.10 12.35 13.00 0.78 0 695 26.0 Put 13.10 13.35 13.00 -0.21 0 42 27.0 Put 14.15 14.35 15.40 1.20 0 99 28.0 Put 15.10 15.30 16.05 0.86 0 47 29.0 Put 16.10 16.35 16.07 -0.12 0 122 30.0 Put 17.10 17.35 18.25 1.07 0 104 31.0 Put 18.10 18.35 19.32 1.14 0 5 32.0 Put 19.10 19.30 18.15 -1.02 0 72 33.0 Put 20.05 20.30 12.72 -7.45 0 0 34.0 Put 21.05 21.30 17.50 -3.67 0 14 35.0 Put 21.95 22.55 21.35 -0.82 0 1 36.0 Put 22.95 23.55 17.10 -6.06 0 16 37.0 Put 23.95 24.55 24.50 0.34 0 10 38.0 Put 24.85 25.55 25.30 0.14 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 85 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.75 11.90 10.92 -0.92 0 1 2.0 Call 10.75 10.90 9.89 -0.95 0 0 3.0 Call 9.75 9.90 9.11 -0.73 0 1 4.0 Call 8.75 8.95 8.15 -0.69 0 0 5.0 Call 7.75 7.95 6.94 -0.91 0 37 6.0 Call 6.80 6.95 6.13 -0.76 0 1,112 7.0 Call 5.85 6.00 5.30 -0.64 0 490 8.0 Call 4.90 5.10 4.30 -0.73 0 1,310 9.0 Call 4.05 4.20 4.15 -0.01 0 585 10.0 Call 3.25 3.40 3.41 0.05 0 1,298 11.0 Call 2.59 2.68 2.75 0.10 0 1,240 12.0 Call 1.97 2.06 1.98 -0.04 0 1,650 13.0 Call 1.47 1.56 1.51 0.00 0 873 14.0 Call 1.10 1.16 1.13 0.00 0 1,487 15.0 Call 0.80 0.86 0.84 0.01 0 5,448 16.0 Call 0.59 0.65 0.65 0.03 0 1,117 17.0 Call 0.43 0.50 0.44 -0.03 0 1,663 18.0 Call 0.32 0.39 0.27 -0.09 0 2,447 19.0 Call 0.24 0.31 0.22 -0.05 0 3,613 20.0 Call 0.20 0.25 0.22 0.00 0 5,275 21.0 Call 0.16 0.20 0.18 0.00 0 1,689 22.0 Call 0.15 0.18 0.14 -0.02 0 1,898 23.0 Call 0.10 0.15 0.06 -0.07 0 999 24.0 Call 0.09 0.14 0.06 -0.05 0 1,198 25.0 Call 0.08 0.11 0.08 -0.01 0 3,126 26.0 Call 0.06 0.10 0.08 0.00 0 863 27.0 Call 0.05 0.10 0.05 -0.02 0 399 28.0 Call 0.04 0.10 0.05 -0.02 0 810 29.0 Call 0.04 0.08 0.04 -0.02 0 200 30.0 Call 0.04 0.06 0.05 0.00 0 3,978 31.0 Call 0.03 0.07 0.03 -0.02 0 677 32.0 Call 0.03 0.06 0.02 -0.02 0 338 33.0 Call 0.02 0.06 0.02 -0.02 0 345 34.0 Call 0.02 0.06 0.02 -0.02 0 866 35.0 Call 0.02 0.05 0.06 0.02 0 1,262 36.0 Call 0.02 0.05 0.03 0.00 0 362 37.0 Call 0.02 0.05 0.03 0.00 0 329 38.0 Call 0.01 0.05 0.04 0.01 0 370 39.0 Call 0.01 0.05 0.02 -0.01 0 258 40.0 Call 0.02 0.04 0.03 0.00 0 2,918 41.0 Call 0.01 0.05 0.02 -0.01 0 642 42.0 Call 0.01 0.04 0.02 -0.01 0 684 43.0 Call 0.01 0.05 0.02 -0.01 0 1,031 44.0 Call 0.01 0.04 0.01 -0.01 0 2,470 45.0 Call 0.01 0.04 0.01 -0.01 0 3,901 46.0 Call 0.01 0.04 0.02 0.00 0 572 47.0 Call 0.01 0.04 0.08 0.06 0 62 48.0 Call 0.00 0.04 0.02 0.00 0 750 49.0 Call 0.00 0.04 0.04 0.02 0 101 50.0 Call 0.00 0.04 0.03 0.01 0 2,263 51.0 Call 0.01 0.04 0.02 0.00 0 393 52.0 Call 0.00 0.04 0.06 0.05 0 328 53.0 Call 0.01 0.03 0.02 0.01 0 244 54.0 Call 0.00 0.03 0.37 0.36 0 164 55.0 Call 0.00 0.03 0.11 0.10 0 555 56.0 Call 0.01 0.03 0.18 0.17 0 293 57.0 Call 0.00 0.03 0.05 0.04 0 204 58.0 Call 0.00 0.03 0.04 0.03 0 415 59.0 Call 0.00 0.03 0.05 0.04 0 244 60.0 Call 0.00 0.03 0.03 0.02 0 3,804 61.0 Call 0.00 0.03 0.04 0.03 0 294 62.0 Call 0.00 0.04 0.02 0.01 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.01 0.03 0.01 0.01 0 7,300 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.00 0 5,188 2.0 Put 0.01 0.05 0.03 0.00 0 745 3.0 Put 0.01 0.07 0.02 -0.01 0 279 4.0 Put 0.01 0.06 0.06 0.02 0 1,795 5.0 Put 0.06 0.08 0.08 0.01 0 1,570 6.0 Put 0.10 0.13 0.13 0.01 0 4,312 7.0 Put 0.15 0.19 0.16 -0.01 0 6,890 8.0 Put 0.24 0.29 0.25 -0.01 0 2,432 9.0 Put 0.37 0.42 0.40 0.00 0 4,425 10.0 Put 0.57 0.62 0.60 0.00 0 9,546 11.0 Put 0.85 0.92 0.86 -0.03 0 3,655 12.0 Put 1.22 1.28 1.24 -0.01 0 2,880 13.0 Put 1.71 1.77 1.73 -0.01 0 2,795 14.0 Put 2.29 2.39 2.49 0.14 0 3,419 15.0 Put 3.00 3.15 3.10 0.06 0 1,641 16.0 Put 3.75 3.90 4.08 0.25 0 1,837 17.0 Put 4.60 4.75 5.48 0.82 0 304 18.0 Put 5.45 5.65 5.48 -0.07 0 692 19.0 Put 6.35 6.55 7.32 0.86 0 714 20.0 Put 7.35 7.50 8.20 0.80 0 2,286 21.0 Put 8.25 8.50 9.23 0.87 0 754 22.0 Put 9.20 9.50 9.35 0.02 0 687 23.0 Put 10.20 10.45 11.33 1.03 0 266 24.0 Put 11.15 11.40 12.00 0.72 0 1,618 25.0 Put 12.15 12.40 13.00 0.75 0 634 26.0 Put 13.05 13.45 14.15 0.92 0 849 27.0 Put 14.10 14.35 15.08 0.86 0 520 28.0 Put 15.00 15.40 15.80 0.59 0 708 29.0 Put 16.10 16.35 17.05 0.85 0 38 30.0 Put 17.10 17.35 17.24 0.05 0 962 31.0 Put 17.95 18.40 19.20 1.01 0 220 32.0 Put 19.05 19.35 20.00 0.81 0 104 33.0 Put 20.10 20.35 21.20 1.02 0 33 34.0 Put 21.05 21.30 22.21 1.03 0 85 35.0 Put 21.90 22.40 23.15 0.98 0 23 36.0 Put 22.90 23.40 24.20 1.03 0 16 37.0 Put 23.90 24.40 25.00 0.83 0 43 38.0 Put 24.95 25.40 26.56 1.39 0 241 39.0 Put 25.95 26.40 26.59 0.42 0 17 40.0 Put 26.95 27.35 28.00 0.84 0 57 41.0 Put 27.95 28.35 28.74 0.58 0 19 42.0 Put 28.95 29.35 30.24 1.08 0 18 43.0 Put 29.95 30.35 30.05 -0.11 0 10 44.0 Put 30.90 31.40 21.05 -10.11 0 152 45.0 Put 31.95 32.35 33.41 1.25 0 92 46.0 Put 32.95 33.35 34.30 1.14 0 0 47.0 Put 33.95 34.35 35.05 0.89 0 0 48.0 Put 34.95 35.30 21.50 -13.66 0 0 49.0 Put 35.95 36.30 25.85 -10.31 0 1 50.0 Put 36.90 37.50 38.05 0.89 0 4 51.0 Put 37.90 38.50 28.85 -9.31 0 10 52.0 Put 38.90 39.50 26.50 -12.66 0 0 53.0 Put 39.90 40.50 27.50 -12.66 0 0 54.0 Put 40.90 41.45 28.35 -12.81 0 0 55.0 Put 41.95 42.45 29.30 -12.86 0 0 56.0 Put 42.95 43.45 37.00 -6.16 0 0 57.0 Put 43.95 44.30 32.40 -11.76 0 0 58.0 Put 44.95 45.45 0.00 0.00 0 0 59.0 Put 45.95 46.45 34.20 -11.96 0 0 60.0 Put 46.95 47.45 44.90 -2.26 0 4 61.0 Put 47.95 48.45 46.05 -2.11 0 0 62.0 Put 48.95 49.45 46.95 -2.21 0 0 63.0 Put 49.95 50.45 37.10 -13.06 0 0 64.0 Put 50.95 51.45 38.00 -13.16 0 0 65.0 Put 52.05 52.30 52.10 -0.06 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 141 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.75 11.90 0.00 0.00 0 0 2.0 Call 10.75 10.90 0.00 0.00 0 0 3.0 Call 9.75 9.95 11.32 1.48 0 0 4.0 Call 8.75 8.95 8.45 -0.41 0 1 5.0 Call 7.80 7.95 0.00 0.00 0 0 6.0 Call 6.85 7.05 0.00 0.00 0 0 7.0 Call 5.95 6.15 5.35 -0.71 0 49 8.0 Call 5.10 5.25 4.30 -0.90 0 8 9.0 Call 4.35 4.55 3.75 -0.67 0 38 10.0 Call 3.60 3.75 3.85 0.14 0 61 11.0 Call 3.00 3.10 3.07 0.00 0 1,270 12.0 Call 2.44 2.56 2.48 -0.03 0 511 13.0 Call 1.99 2.09 2.04 0.00 0 127 14.0 Call 1.61 1.69 1.67 0.02 0 984 15.0 Call 1.28 1.35 1.29 -0.03 0 525 16.0 Call 1.03 1.12 1.04 -0.04 0 488 17.0 Call 0.83 0.89 0.86 0.00 0 373 18.0 Call 0.67 0.74 0.69 -0.01 0 433 19.0 Call 0.54 0.62 0.37 -0.21 0 215 20.0 Call 0.45 0.50 0.51 0.04 0 943 21.0 Call 0.37 0.44 0.30 -0.10 0 272 22.0 Call 0.31 0.37 0.34 0.00 0 107 23.0 Call 0.25 0.31 0.17 -0.11 0 56 24.0 Call 0.22 0.29 0.26 0.01 0 38 25.0 Call 0.19 0.26 0.20 -0.03 0 369 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.03 0.00 0 1,001 2.0 Put 0.01 0.08 0.00 0.00 0 0 3.0 Put 0.02 0.10 0.12 0.06 0 337 4.0 Put 0.06 0.14 0.16 0.06 0 3 5.0 Put 0.10 0.19 0.13 -0.01 0 832 6.0 Put 0.20 0.22 0.28 0.07 0 663 7.0 Put 0.30 0.36 0.33 0.00 0 1,522 8.0 Put 0.45 0.51 0.50 0.02 0 1,150 9.0 Put 0.66 0.73 0.68 -0.01 0 1,577 10.0 Put 0.94 1.01 0.98 0.00 0 1,574 11.0 Put 1.29 1.37 1.34 0.01 0 270 12.0 Put 1.71 1.82 1.82 0.05 0 644 13.0 Put 2.24 2.33 2.25 -0.03 0 1,958 14.0 Put 2.82 2.94 2.82 -0.06 0 168 15.0 Put 3.50 3.65 3.60 0.06 0 127 16.0 Put 4.20 4.35 5.50 1.22 0 30 17.0 Put 5.00 5.15 5.65 0.59 0 23 18.0 Put 5.80 5.95 6.57 0.68 0 483 19.0 Put 6.70 6.85 7.65 0.89 0 152 20.0 Put 7.55 7.75 7.53 -0.11 0 529 21.0 Put 8.45 8.70 9.33 0.76 0 460 22.0 Put 9.40 9.65 9.75 0.26 0 12 23.0 Put 10.30 10.55 11.55 1.12 0 3 24.0 Put 11.30 11.55 12.06 0.67 0 188 25.0 Put 12.25 12.50 13.50 1.14 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 155 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.70 8.05 7.00 -0.89 0 19 6.0 Call 6.80 7.10 6.00 -0.95 0 15 7.0 Call 5.95 6.20 5.50 -0.57 0 44 8.0 Call 5.10 5.35 4.91 -0.34 0 32 9.0 Call 4.40 4.60 6.31 1.82 0 2 10.0 Call 3.70 3.85 3.70 -0.09 0 238 11.0 Call 3.05 3.25 3.15 -0.01 0 42 12.0 Call 2.54 2.68 2.65 0.03 0 57 13.0 Call 2.08 2.21 2.21 0.06 0 250 14.0 Call 1.70 1.82 1.79 0.03 0 66 15.0 Call 1.38 1.50 1.47 0.03 0 306 16.0 Call 1.12 1.24 1.20 0.02 0 373 17.0 Call 0.91 1.03 0.96 -0.01 0 557 18.0 Call 0.75 0.85 0.54 -0.26 0 137 19.0 Call 0.63 0.71 0.47 -0.20 0 84 20.0 Call 0.52 0.62 0.55 -0.02 0 627 21.0 Call 0.44 0.53 0.56 0.08 0 286 22.0 Call 0.37 0.46 0.32 -0.09 0 1,217 23.0 Call 0.31 0.38 0.29 -0.05 0 92 24.0 Call 0.26 0.31 0.30 0.01 0 1,139 25.0 Call 0.23 0.31 0.27 0.01 0 4,053 26.0 Call 0.19 0.26 0.26 0.03 0 2,119 27.0 Call 0.16 0.25 0.16 -0.05 0 77 28.0 Call 0.15 0.23 0.11 -0.08 0 2,214 29.0 Call 0.13 0.22 0.13 -0.04 0 94 30.0 Call 0.11 0.19 0.10 -0.05 0 449 31.0 Call 0.10 0.17 0.08 -0.06 0 50 32.0 Call 0.09 0.16 0.13 0.00 0 69 33.0 Call 0.09 0.16 0.10 -0.01 0 61 34.0 Call 0.06 0.17 0.10 0.00 0 7 35.0 Call 0.05 0.11 0.06 -0.03 0 427 36.0 Call 0.04 0.17 0.14 0.06 0 12 37.0 Call 0.04 0.14 0.05 -0.02 0 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.09 0.23 0.18 0.02 0 2,642 6.0 Put 0.17 0.28 0.26 0.04 0 1,551 7.0 Put 0.31 0.41 0.37 0.01 0 1,274 8.0 Put 0.48 0.59 0.55 0.01 0 652 9.0 Put 0.73 0.82 0.91 0.14 0 400 10.0 Put 1.02 1.12 1.05 -0.02 0 197 11.0 Put 1.37 1.49 1.45 0.02 0 720 12.0 Put 1.81 1.95 2.22 0.34 0 1,094 13.0 Put 2.33 2.47 2.50 0.10 0 622 14.0 Put 2.89 3.10 3.50 0.50 0 65 15.0 Put 3.55 3.75 3.60 -0.07 0 177 16.0 Put 4.30 4.50 5.15 0.76 0 90 17.0 Put 5.10 5.30 6.10 0.93 0 297 18.0 Put 5.90 6.10 6.65 0.66 0 71 19.0 Put 6.75 7.00 6.95 0.10 0 369 20.0 Put 7.65 7.80 8.55 0.81 0 60 21.0 Put 8.55 8.70 10.00 1.36 0 206 22.0 Put 9.45 9.70 6.85 -2.72 0 3 23.0 Put 10.40 10.60 11.90 1.41 0 407 24.0 Put 11.35 11.50 6.01 -5.41 0 4 25.0 Put 12.30 12.55 12.50 0.11 0 5 26.0 Put 13.30 13.50 14.23 0.88 0 24 27.0 Put 14.20 14.50 15.01 0.68 0 24 28.0 Put 15.20 15.45 15.83 0.53 0 33 29.0 Put 16.20 16.45 0.00 0.00 0 0 30.0 Put 17.15 17.40 17.27 0.01 0 16 31.0 Put 18.15 18.40 0.00 0.00 0 0 32.0 Put 19.15 19.40 18.25 -0.98 0 10 33.0 Put 20.15 20.35 21.10 0.88 0 7 34.0 Put 21.10 21.35 22.12 0.92 0 4 35.0 Put 21.90 22.45 22.04 -0.15 0 5 36.0 Put 22.90 23.45 24.67 1.49 0 1 37.0 Put 23.90 24.45 24.00 -0.17 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 232 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.75 10.95 0.00 0.00 0 0 3.0 Call 9.75 9.95 0.00 0.00 0 0 4.0 Call 8.75 9.00 0.00 0.00 0 0 5.0 Call 7.85 8.05 7.20 -0.77 0 18 6.0 Call 6.95 7.20 6.20 -0.90 0 2 7.0 Call 6.15 6.35 0.00 0.00 0 0 8.0 Call 5.40 5.60 0.00 0.00 0 0 9.0 Call 4.70 4.90 4.10 -0.73 0 2 10.0 Call 4.05 4.30 4.15 -0.05 0 12 11.0 Call 3.50 3.75 0.00 0.00 0 0 12.0 Call 3.00 3.25 2.64 -0.51 0 20 13.0 Call 2.61 2.83 2.77 0.05 0 11 14.0 Call 2.23 2.43 0.00 0.00 0 0 15.0 Call 1.93 2.09 1.71 -0.30 0 70 16.0 Call 1.64 1.82 1.42 -0.31 0 10 17.0 Call 1.42 1.59 1.17 -0.34 0 9 18.0 Call 1.22 1.39 1.19 -0.12 0 17 19.0 Call 1.04 1.22 0.85 -0.28 0 9 20.0 Call 0.92 1.07 1.03 0.04 0 66 21.0 Call 0.80 0.95 0.62 -0.25 0 12 22.0 Call 0.71 0.85 0.62 -0.16 0 1 23.0 Call 0.62 0.76 0.51 -0.18 0 3 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.11 0.00 0.00 0 0 3.0 Put 0.05 0.17 0.00 0.00 0 0 4.0 Put 0.13 0.24 0.00 0.00 0 0 5.0 Put 0.24 0.33 0.00 0.00 0 0 6.0 Put 0.38 0.47 0.00 0.00 0 0 7.0 Put 0.56 0.67 0.00 0.00 0 0 8.0 Put 0.80 0.89 0.86 0.01 0 4 9.0 Put 1.09 1.20 1.26 0.12 0 1 10.0 Put 1.44 1.57 1.76 0.25 0 1 11.0 Put 1.87 2.01 2.04 0.10 0 10 12.0 Put 2.34 2.50 2.50 0.08 0 19 13.0 Put 2.89 3.05 0.00 0.00 0 0 14.0 Put 3.45 3.70 0.00 0.00 0 0 15.0 Put 4.10 4.35 4.40 0.17 0 2 16.0 Put 4.80 5.05 0.00 0.00 0 0 17.0 Put 5.55 5.85 5.90 0.21 0 7 18.0 Put 6.35 6.60 0.00 0.00 0 0 19.0 Put 7.15 7.40 0.00 0.00 0 0 20.0 Put 8.05 8.25 8.93 0.80 0 1 21.0 Put 8.85 9.15 0.00 0.00 0 0 22.0 Put 9.80 10.00 10.65 0.76 0 1 23.0 Put 10.65 10.90 11.49 0.70 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 246 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 5.40 5.75 0.00 0.00 0 0 9.0 Call 4.75 5.00 4.05 -0.84 0 615 10.0 Call 4.10 4.35 4.31 0.03 0 27 11.0 Call 3.55 3.85 2.99 -0.73 0 142 12.0 Call 3.10 3.35 2.55 -0.69 0 128 13.0 Call 2.69 2.87 2.80 0.02 0 874 14.0 Call 2.35 2.55 1.96 -0.49 0 32 15.0 Call 2.03 2.19 1.98 -0.13 0 73 16.0 Call 1.74 1.92 1.62 -0.21 0 191 17.0 Call 1.54 1.69 1.26 -0.35 0 1,319 18.0 Call 1.32 1.48 1.50 0.10 0 2,738 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 0.82 0.97 0.97 0.08 0 3 9.0 Put 1.15 1.27 1.18 -0.03 0 419 10.0 Put 1.52 1.65 1.59 0.00 0 260 11.0 Put 1.94 2.08 2.30 0.29 0 23 12.0 Put 2.42 2.60 2.84 0.33 0 35 13.0 Put 2.97 3.15 3.65 0.62 0 83 14.0 Put 3.55 3.75 4.23 0.55 0 199 15.0 Put 4.20 4.45 4.30 -0.02 0 263 16.0 Put 4.90 5.15 5.50 0.48 0 13 17.0 Put 5.65 5.90 6.55 0.76 0 1 18.0 Put 6.45 6.70 6.50 -0.06 0 164 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 337 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.10 5.35 5.05 -0.19 0 1,612 10.0 Call 4.50 4.80 0.00 0.00 0 0 11.0 Call 4.05 4.30 3.49 -0.69 0 27 12.0 Call 3.55 3.85 3.20 -0.53 0 18 13.0 Call 3.15 3.45 0.00 0.00 0 0 14.0 Call 2.84 3.10 0.00 0.00 0 0 15.0 Call 2.52 2.83 1.97 -0.70 0 11 16.0 Call 2.25 2.49 0.00 0.00 0 0 17.0 Call 1.82 2.41 2.10 0.03 0 1 18.0 Call 1.41 2.04 1.85 0.08 0 3 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.52 1.70 1.85 0.24 0 140 10.0 Put 1.95 2.12 2.61 0.57 0 1 11.0 Put 2.40 2.62 2.75 0.24 0 8 12.0 Put 2.92 3.15 3.56 0.52 0 1 13.0 Put 3.45 3.70 0.00 0.00 0 0 14.0 Put 4.10 4.35 0.00 0.00 0 0 15.0 Put 4.70 5.05 0.00 0.00 0 0 16.0 Put 5.40 5.75 0.00 0.00 0 0 17.0 Put 6.00 6.60 0.00 0.00 0 0 18.0 Put 6.65 7.30 7.70 0.78 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 449 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.70 12.05 12.00 0.16 0 14 2.0 Call 10.70 11.05 10.45 -0.39 0 16 3.0 Call 9.75 10.05 8.85 -1.05 0 39 4.0 Call 8.80 9.20 8.28 -0.76 0 4 5.0 Call 8.00 8.40 8.08 -0.13 0 591 6.0 Call 7.25 7.65 6.45 -1.03 0 1,480 7.0 Call 6.70 6.95 6.53 -0.26 0 950 8.0 Call 6.00 6.35 5.40 -0.78 0 636 9.0 Call 5.45 5.70 5.05 -0.56 0 347 10.0 Call 4.95 5.35 4.94 -0.16 0 800 11.0 Call 4.50 4.70 4.40 -0.27 0 5,654 12.0 Call 4.05 4.25 4.20 -0.05 0 7,545 13.0 Call 3.70 4.05 3.90 0.02 0 5,938 14.0 Call 3.40 3.70 2.93 -0.62 0 4,466 15.0 Call 3.05 3.35 3.23 0.01 0 7,037 16.0 Call 2.73 3.30 2.54 -0.43 0 496 17.0 Call 2.49 3.05 2.19 -0.54 0 266 18.0 Call 2.31 2.61 2.55 0.07 0 361 19.0 Call 2.10 2.47 2.00 -0.28 0 531 20.0 Call 1.94 2.25 2.11 0.01 0 4,704 21.0 Call 1.75 2.09 1.75 -0.20 0 287 22.0 Call 1.76 1.94 1.83 0.00 0 269 23.0 Call 1.42 1.92 1.39 -0.32 0 321 24.0 Call 1.35 1.80 1.50 -0.08 0 406 25.0 Call 1.32 1.58 1.56 0.10 0 2,878 26.0 Call 1.11 1.72 1.45 0.09 0 678 27.0 Call 1.03 1.35 1.29 0.02 0 640 28.0 Call 1.05 1.58 0.92 -0.29 0 360 29.0 Call 0.90 1.53 1.05 -0.09 0 493 30.0 Call 0.85 1.47 1.03 -0.05 0 2,043 31.0 Call 0.79 1.20 0.92 -0.10 0 1,000 32.0 Call 0.65 1.14 1.15 0.20 0 230 33.0 Call 0.41 1.30 0.71 -0.18 0 234 34.0 Call 0.37 1.25 0.68 -0.16 0 397 35.0 Call 0.69 0.91 0.77 -0.03 0 3,674 36.0 Call 0.40 1.19 0.62 -0.14 0 213 37.0 Call 0.31 1.16 0.85 0.12 0 97 38.0 Call 0.40 0.87 0.70 0.01 0 704 39.0 Call 0.45 1.10 0.56 -0.09 0 217 40.0 Call 0.52 0.71 0.75 0.14 0 3,538 41.0 Call 0.14 1.04 0.59 0.01 0 3,947 42.0 Call 0.24 0.78 0.45 -0.09 0 373 43.0 Call 0.23 0.75 0.41 -0.09 0 515 44.0 Call 0.22 0.66 0.37 -0.10 0 125 45.0 Call 0.21 0.63 0.41 -0.06 0 1,720 46.0 Call 0.20 0.93 0.62 0.16 0 52 47.0 Call 0.20 0.56 0.45 0.00 0 29 48.0 Call 0.19 0.90 0.57 0.13 0 37 49.0 Call 0.18 0.89 0.61 0.18 0 17 50.0 Call 0.17 0.66 0.46 0.04 0 1,884 51.0 Call 0.16 0.50 0.40 -0.02 0 50 52.0 Call 0.16 0.84 0.48 0.07 0 35 53.0 Call 0.15 0.83 0.49 0.09 0 8 54.0 Call 0.15 0.82 0.48 0.09 0 15 55.0 Call 0.25 0.81 0.28 -0.10 0 1,318 56.0 Call 0.16 0.80 0.48 0.10 0 61 57.0 Call 0.15 0.79 0.58 0.21 0 9 58.0 Call 0.12 0.78 0.52 0.16 0 40 59.0 Call 0.12 0.77 0.42 0.07 0 30 60.0 Call 0.15 0.54 0.34 0.00 0 828 61.0 Call 0.11 0.76 0.25 -0.09 0 15 62.0 Call 0.10 0.37 0.33 0.00 0 230 63.0 Call 0.10 0.40 0.20 -0.12 0 720 64.0 Call 0.18 0.74 0.20 -0.12 0 74 65.0 Call 0.23 0.38 0.26 -0.05 0 9,423 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.06 -0.06 0 508 2.0 Put 0.07 0.25 0.15 -0.01 0 870 3.0 Put 0.17 0.39 0.42 0.13 0 482 4.0 Put 0.37 0.60 0.54 0.07 0 121 5.0 Put 0.57 0.72 0.81 0.16 0 395 6.0 Put 0.83 1.00 0.90 -0.01 0 1,069 7.0 Put 1.15 1.29 1.28 0.06 0 2,196 8.0 Put 1.52 1.67 1.73 0.14 0 3,665 9.0 Put 1.90 2.09 2.18 0.19 0 523 10.0 Put 2.35 2.58 2.70 0.23 0 950 11.0 Put 2.90 3.10 3.27 0.27 0 354 12.0 Put 3.45 3.70 3.60 0.05 0 438 13.0 Put 4.00 4.30 5.07 0.93 0 154 14.0 Put 4.60 4.95 4.95 0.17 0 333 15.0 Put 5.25 5.60 5.45 0.03 0 656 16.0 Put 5.95 6.35 5.95 -0.19 0 251 17.0 Put 6.50 7.20 7.50 0.64 0 115 18.0 Put 7.25 7.95 8.30 0.71 0 212 19.0 Put 8.00 8.60 8.75 0.39 0 122 20.0 Put 8.80 9.50 9.95 0.81 0 331 21.0 Put 9.65 10.30 10.17 0.20 0 260 22.0 Put 10.45 11.15 10.95 0.13 0 164 23.0 Put 11.30 12.00 12.95 1.28 0 93 24.0 Put 12.30 12.85 12.80 0.28 0 117 25.0 Put 13.10 13.70 13.70 0.32 0 1,666 26.0 Put 13.95 14.60 15.36 1.10 0 177 27.0 Put 14.85 15.50 15.90 0.75 0 341 28.0 Put 15.75 16.40 17.55 1.48 0 138 29.0 Put 16.70 17.30 17.53 0.54 0 97 30.0 Put 17.55 18.05 18.49 0.58 0 210 31.0 Put 18.40 19.15 18.89 0.05 0 7 32.0 Put 19.40 20.10 20.25 0.49 0 166 33.0 Put 20.35 21.00 21.31 0.62 0 10 34.0 Put 21.15 22.00 21.95 0.32 0 12 35.0 Put 22.20 22.95 22.98 0.40 0 118 36.0 Put 23.10 23.90 25.00 1.46 0 54 37.0 Put 24.05 24.85 23.59 -0.90 0 12 38.0 Put 25.00 25.80 26.31 0.86 0 56 39.0 Put 26.00 26.75 26.50 0.09 0 35 40.0 Put 26.95 27.75 28.20 0.83 0 1,018 41.0 Put 27.95 28.70 29.70 1.36 0 23 42.0 Put 28.95 29.65 28.24 -1.07 0 242 43.0 Put 29.90 30.65 30.00 -0.27 0 38 44.0 Put 30.90 31.60 24.79 -6.46 0 40 45.0 Put 31.90 32.60 33.56 1.32 0 21 46.0 Put 32.85 33.60 32.28 -0.95 0 9 47.0 Put 33.85 34.55 33.06 -1.16 0 90 48.0 Put 34.80 35.55 34.27 -0.94 0 125 49.0 Put 35.80 36.55 33.70 -2.51 0 16 50.0 Put 36.75 37.75 38.27 1.07 0 58 51.0 Put 37.75 38.60 37.14 -1.05 0 0 52.0 Put 38.75 39.60 38.59 -0.59 0 0 53.0 Put 39.75 40.60 0.00 0.00 0 0 54.0 Put 40.70 41.60 40.68 -0.50 0 18 55.0 Put 41.70 42.60 41.32 -0.85 0 1 56.0 Put 42.70 43.65 42.03 -1.14 0 3 57.0 Put 43.65 44.65 43.50 -0.66 0 0 58.0 Put 44.65 45.65 36.59 -8.57 0 8 59.0 Put 45.65 46.65 45.60 -0.56 0 0 60.0 Put 46.60 47.65 46.24 -0.92 0 0 61.0 Put 47.60 48.70 36.45 -11.71 0 0 62.0 Put 48.60 49.70 49.56 0.40 0 0 63.0 Put 49.50 50.85 40.30 -9.86 0 4 64.0 Put 50.50 51.90 0.00 0.00 0 0 65.0 Put 51.50 52.90 52.70 0.54 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 813 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.65 12.00 11.73 -0.14 0 2 2.0 Call 10.70 11.00 0.00 0.00 0 0 3.0 Call 9.75 10.15 9.42 -0.59 0 2 4.0 Call 8.95 9.50 8.33 -1.00 0 3 5.0 Call 8.35 8.75 8.36 -0.33 0 9 6.0 Call 7.75 8.15 7.28 -0.84 0 154 7.0 Call 7.25 7.65 7.03 -0.53 0 15 8.0 Call 6.80 7.15 6.35 -0.75 0 122 9.0 Call 6.35 6.70 6.71 0.06 0 11 10.0 Call 6.00 6.55 6.00 -0.19 0 272 11.0 Call 5.35 6.20 5.88 0.04 0 35 12.0 Call 5.05 5.90 5.35 -0.14 0 2,431 13.0 Call 4.85 5.40 5.21 0.08 0 129 14.0 Call 4.40 5.00 4.40 -0.39 0 71 15.0 Call 4.20 5.20 4.75 0.15 0 155 16.0 Call 3.90 5.00 4.25 -0.17 0 31 17.0 Call 3.70 4.75 4.00 -0.24 0 9 18.0 Call 3.50 4.55 3.50 -0.56 0 5 19.0 Call 3.30 4.40 3.40 -0.49 0 2 20.0 Call 3.35 4.20 3.55 -0.16 0 46 21.0 Call 2.94 4.05 0.00 0.00 0 0 22.0 Call 2.79 3.95 0.00 0.00 0 0 23.0 Call 2.67 3.80 3.07 -0.11 0 87 24.0 Call 2.53 3.25 2.36 -0.65 0 3 25.0 Call 2.90 3.25 3.00 0.11 0 798 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.39 0.20 -0.08 0 1 2.0 Put 0.20 0.60 0.29 -0.09 0 1 3.0 Put 0.13 0.78 0.00 0.00 0 0 4.0 Put 0.71 0.95 0.00 0.00 0 0 5.0 Put 1.03 1.32 0.00 0.00 0 0 6.0 Put 1.42 1.74 0.00 0.00 0 0 7.0 Put 1.81 2.13 2.01 0.03 0 2 8.0 Put 2.29 2.68 2.69 0.21 0 1 9.0 Put 2.81 3.15 2.70 -0.27 0 1 10.0 Put 3.05 3.80 3.60 0.13 0 16 11.0 Put 3.55 4.40 4.20 0.14 0 13 12.0 Put 4.50 5.00 4.70 0.05 0 83 13.0 Put 4.80 5.60 6.13 0.89 0 3 14.0 Put 5.45 6.35 5.95 0.11 0 1 15.0 Put 6.10 7.00 7.20 0.60 0 8 16.0 Put 6.80 7.75 0.00 0.00 0 0 17.0 Put 7.55 8.50 7.77 -0.37 0 5 18.0 Put 8.25 9.25 0.00 0.00 0 0 19.0 Put 9.05 10.00 0.00 0.00 0 0 20.0 Put 9.80 10.75 10.88 0.43 0 2 21.0 Put 10.60 11.60 11.25 0.02 0 16 22.0 Put 11.40 12.40 0.00 0.00 0 0 23.0 Put 12.20 13.25 13.15 0.36 0 26 24.0 Put 13.40 13.90 13.70 0.12 0 213 25.0 Put 13.85 14.90 14.90 0.48 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 28, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.42 12.48 12.79 -0.05 -0.39 6200X800 0.00 0.00 27 Fri Oct 28 2022 4:24:25 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Oct 28 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.70 7.85 0.00 0.00 0 0 6.0 Call 6.70 6.85 0.00 0.00 0 0 6.5 Call 6.20 6.35 6.20 -0.14 0 1 7.0 Call 5.70 5.85 0.00 0.00 0 0 7.5 Call 5.20 5.35 0.00 0.00 0 0 8.0 Call 4.70 4.85 3.40 -1.44 0 0 8.5 Call 4.20 4.35 3.20 -1.14 0 0 9.0 Call 3.70 3.85 3.83 -0.01 0 10 9.5 Call 3.20 3.35 2.51 -0.84 0 4 10.0 Call 2.71 2.89 2.81 -0.04 2 35 10.5 Call 2.20 2.36 1.56 -0.79 0 71 11.0 Call 1.70 1.86 1.81 -0.04 332 824 11.5 Call 1.22 1.36 1.24 -0.13 56 2,111 12.0 Call 0.74 0.87 0.82 -0.07 474 7,833 12.5 Call 0.33 0.37 0.36 -0.10 989 16,388 13.0 Call 0.07 0.09 0.07 -0.10 967 12,417 13.5 Call 0.02 0.03 0.02 -0.04 209 4,942 14.0 Call 0.01 0.02 0.02 0.00 25 1,184 14.5 Call 0.00 0.03 0.01 0.00 10 2,815 15.0 Call 0.00 0.01 0.03 0.03 0 1,597 15.5 Call 0.00 0.03 0.01 0.01 0 92 16.0 Call 0.00 0.03 0.05 0.05 1 780 16.5 Call 0.00 0.03 0.04 0.04 1 22 17.0 Call 0.00 0.03 0.02 0.02 0 15 17.5 Call 0.00 0.03 0.04 0.04 0 96 18.0 Call 0.00 0.03 0.01 0.01 0 11 19.0 Call 0.00 0.03 0.01 0.01 0 60 20.0 Call 0.00 0.03 0.01 0.01 0 271 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.04 0.03 0.03 0 1 23.0 Call 0.00 0.04 0.00 0.00 0 0 24.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.03 0.03 0 4 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.04 0.04 0 159 7.5 Put 0.00 0.01 0.02 0.02 0 1,410 8.0 Put 0.00 0.02 0.01 0.01 0 967 8.5 Put 0.00 0.01 0.01 0.01 0 474 9.0 Put 0.00 0.01 0.01 0.00 0 3,926 9.5 Put 0.00 0.03 0.01 0.00 0 1,575 10.0 Put 0.00 0.02 0.01 0.00 15 6,269 10.5 Put 0.00 0.02 0.02 0.01 7 4,677 11.0 Put 0.00 0.01 0.01 0.00 21 8,598 11.5 Put 0.01 0.02 0.01 -0.02 251 5,493 12.0 Put 0.02 0.03 0.02 -0.03 455 5,067 12.5 Put 0.06 0.09 0.07 -0.05 771 1,777 13.0 Put 0.29 0.32 0.29 -0.04 1,609 891 13.5 Put 0.68 0.82 0.78 0.06 8 72 14.0 Put 1.17 1.29 1.29 0.10 66 175 14.5 Put 1.69 1.77 1.76 0.08 43 54 15.0 Put 2.17 2.28 2.19 0.02 1 51 15.5 Put 2.64 2.81 3.57 0.91 0 3 16.0 Put 3.15 3.30 3.25 0.09 2 20 16.5 Put 3.65 3.80 3.76 0.10 14 15 17.0 Put 4.15 4.30 5.23 1.07 0 4 17.5 Put 4.65 4.80 4.90 0.24 0 0 18.0 Put 5.15 5.30 5.30 0.14 1 1 19.0 Put 6.10 6.35 7.24 1.08 0 1 20.0 Put 7.15 7.30 7.25 0.09 4 4 21.0 Put 8.15 8.30 8.60 0.44 0 1 22.0 Put 9.15 9.30 0.00 0.00 0 0 23.0 Put 10.15 10.30 11.01 0.85 0 4 24.0 Put 11.15 11.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 4 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.70 7.90 0.00 0.00 0 0 6.0 Call 6.70 6.85 0.00 0.00 0 0 6.5 Call 6.15 6.45 0.00 0.00 0 0 7.0 Call 5.70 5.85 0.00 0.00 0 0 7.5 Call 5.20 5.35 0.00 0.00 0 0 8.0 Call 4.70 4.85 4.40 -0.44 0 5 8.5 Call 4.20 4.35 3.25 -1.09 0 1 9.0 Call 3.70 3.85 0.00 0.00 0 0 9.5 Call 3.20 3.40 2.59 -0.77 0 2 10.0 Call 2.71 2.87 3.00 0.13 0 24 10.5 Call 2.24 2.39 1.46 -0.92 0 20 11.0 Call 1.77 1.90 1.85 -0.06 290 53 11.5 Call 1.33 1.46 1.38 -0.08 1 391 12.0 Call 0.94 0.99 0.96 -0.09 1,025 1,955 12.5 Call 0.58 0.63 0.64 -0.06 273 2,696 13.0 Call 0.36 0.38 0.36 -0.07 844 6,391 13.5 Call 0.19 0.22 0.22 -0.05 2,365 2,111 14.0 Call 0.11 0.13 0.13 -0.04 316 2,570 14.5 Call 0.07 0.08 0.09 -0.02 40 3,353 15.0 Call 0.05 0.07 0.06 -0.03 2 3,338 15.5 Call 0.03 0.05 0.05 -0.01 64 232 16.0 Call 0.02 0.04 0.04 0.00 224 100 16.5 Call 0.02 0.04 0.03 0.00 0 4 17.0 Call 0.02 0.03 0.02 -0.01 7 16 17.5 Call 0.01 0.03 0.02 0.00 1 17 18.0 Call 0.00 0.06 0.01 -0.01 0 2 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.05 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.01 0.01 0 15 23.0 Call 0.00 0.04 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.04 0.00 0.00 0 0 6.5 Put 0.00 0.04 0.00 0.00 0 0 7.0 Put 0.00 0.04 0.10 0.10 0 2 7.5 Put 0.00 0.03 0.02 0.02 0 32 8.0 Put 0.00 0.03 0.02 0.02 0 909 8.5 Put 0.00 0.03 0.01 0.00 0 177 9.0 Put 0.01 0.03 0.03 0.01 0 3,205 9.5 Put 0.01 0.03 0.04 0.01 0 2,126 10.0 Put 0.02 0.04 0.03 -0.01 8 5,700 10.5 Put 0.04 0.06 0.05 0.00 295 2,425 11.0 Put 0.06 0.08 0.07 -0.01 82 3,970 11.5 Put 0.10 0.11 0.11 -0.03 272 5,647 12.0 Put 0.18 0.19 0.19 -0.04 316 3,442 12.5 Put 0.33 0.36 0.33 -0.05 2,566 1,688 13.0 Put 0.57 0.61 0.58 -0.03 132 756 13.5 Put 0.92 0.96 0.95 0.00 10 54 14.0 Put 1.32 1.39 1.33 -0.02 6 20 14.5 Put 1.76 1.86 1.70 -0.09 0 92 15.0 Put 2.19 2.36 2.50 0.24 0 12 15.5 Put 2.67 2.85 0.00 0.00 0 0 16.0 Put 3.15 3.35 3.65 0.43 0 22 16.5 Put 3.65 3.85 4.68 0.97 0 26 17.0 Put 4.15 4.40 5.21 1.00 0 0 17.5 Put 4.60 4.85 4.93 0.23 0 6 18.0 Put 5.15 5.35 5.28 0.09 4 5 19.0 Put 6.15 6.35 0.00 0.00 0 0 20.0 Put 7.15 7.35 7.18 0.00 0 7 21.0 Put 8.15 8.35 0.00 0.00 0 0 22.0 Put 9.15 9.35 0.00 0.00 0 0 23.0 Put 10.15 10.30 0.00 0.00 0 0 24.0 Put 11.15 11.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.70 7.90 0.00 0.00 0 0 6.0 Call 6.70 6.90 0.00 0.00 0 0 6.5 Call 6.20 6.40 0.00 0.00 0 0 7.0 Call 5.70 5.90 0.00 0.00 0 0 7.5 Call 5.20 5.40 0.00 0.00 0 0 8.0 Call 4.70 4.90 0.00 0.00 0 0 8.5 Call 4.20 4.40 0.00 0.00 0 0 9.0 Call 3.70 3.90 2.77 -1.11 0 5 9.5 Call 3.25 3.45 0.00 0.00 0 0 10.0 Call 2.77 2.93 2.64 -0.27 0 5 10.5 Call 2.29 2.46 2.29 -0.16 4 46 11.0 Call 1.89 1.95 2.10 0.11 0 197 11.5 Call 1.45 1.52 1.44 -0.13 1 453 12.0 Call 1.08 1.14 1.13 -0.06 60 1,094 12.5 Call 0.75 0.80 0.78 -0.08 119 176 13.0 Call 0.51 0.55 0.53 -0.08 501 573 13.5 Call 0.34 0.38 0.37 -0.05 73 327 14.0 Call 0.22 0.25 0.24 -0.05 15 878 14.5 Call 0.15 0.17 0.18 -0.03 30 66 15.0 Call 0.11 0.12 0.11 -0.04 34 83 15.5 Call 0.07 0.09 0.11 0.00 0 40 16.0 Call 0.05 0.08 0.09 0.00 0 48 16.5 Call 0.04 0.07 0.03 -0.04 0 4 17.0 Call 0.04 0.06 0.07 0.01 0 3 17.5 Call 0.03 0.06 0.00 0.00 0 0 18.0 Call 0.02 0.05 0.04 0.00 8 0 19.0 Call 0.02 0.04 0.00 0.00 0 0 20.0 Call 0.02 0.03 0.00 0.00 0 0 21.0 Call 0.02 0.03 0.00 0.00 0 0 22.0 Call 0.01 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.05 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.07 0.06 0 63 7.5 Put 0.00 0.03 0.08 0.06 0 3 8.0 Put 0.02 0.04 0.03 0.00 0 245 8.5 Put 0.03 0.05 0.05 0.01 0 33 9.0 Put 0.05 0.06 0.06 0.01 0 17 9.5 Put 0.06 0.07 0.08 0.01 0 101 10.0 Put 0.07 0.09 0.10 0.01 0 1,754 10.5 Put 0.09 0.12 0.12 0.00 0 2,421 11.0 Put 0.14 0.16 0.16 -0.01 8 3,535 11.5 Put 0.22 0.25 0.23 -0.02 45 1,962 12.0 Put 0.32 0.36 0.35 -0.02 35 1,412 12.5 Put 0.50 0.53 0.51 -0.03 489 858 13.0 Put 0.75 0.78 0.76 -0.02 9 294 13.5 Put 1.07 1.11 1.10 0.00 0 550 14.0 Put 1.45 1.49 1.49 0.02 345 510 14.5 Put 1.82 1.98 2.42 0.54 0 9 15.0 Put 2.27 2.40 2.40 0.08 14 0 15.5 Put 2.72 2.91 0.00 0.00 0 0 16.0 Put 3.20 3.40 4.20 0.94 0 2 16.5 Put 3.65 3.90 0.00 0.00 0 0 17.0 Put 4.15 4.35 4.26 0.03 0 2 17.5 Put 4.65 4.85 0.00 0.00 0 0 18.0 Put 5.15 5.35 5.30 0.09 3 0 19.0 Put 6.15 6.35 0.00 0.00 0 0 20.0 Put 7.15 7.35 8.20 1.01 0 3 21.0 Put 8.15 8.35 0.00 0.00 0 0 22.0 Put 9.15 9.35 0.00 0.00 0 0 23.0 Put 10.15 10.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 21 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.70 11.85 0.00 0.00 0 0 2.0 Call 10.70 10.85 0.00 0.00 0 0 3.0 Call 9.70 9.85 9.30 -0.54 0 0 4.0 Call 8.70 8.85 7.73 -1.11 0 2 5.0 Call 7.70 7.90 0.00 0.00 0 0 6.0 Call 6.70 6.85 5.75 -1.09 0 0 6.5 Call 6.20 6.35 0.00 0.00 0 0 7.0 Call 5.70 5.85 5.04 -0.81 0 0 7.5 Call 5.20 5.40 0.00 0.00 0 0 8.0 Call 4.65 4.90 4.10 -0.76 0 12 8.5 Call 4.25 4.40 0.00 0.00 0 0 9.0 Call 3.75 3.90 2.80 -1.09 0 30 9.5 Call 3.25 3.45 0.00 0.00 0 0 10.0 Call 2.77 2.94 2.85 -0.09 2 289 10.5 Call 2.38 2.46 2.62 0.13 0 51 11.0 Call 1.92 2.05 1.98 -0.08 16 1,881 11.5 Call 1.57 1.61 1.69 0.03 0 137 12.0 Call 1.21 1.24 1.25 -0.05 171 9,409 12.5 Call 0.89 0.93 0.91 -0.07 245 390 13.0 Call 0.64 0.67 0.66 -0.06 150 5,521 13.5 Call 0.46 0.49 0.48 -0.05 101 124 14.0 Call 0.33 0.35 0.33 -0.06 166 2,085 14.5 Call 0.23 0.26 0.24 -0.05 36 262 15.0 Call 0.17 0.19 0.17 -0.05 172 5,029 15.5 Call 0.13 0.14 0.13 -0.04 43 2,607 16.0 Call 0.10 0.11 0.11 -0.02 50 3,436 16.5 Call 0.08 0.09 0.09 -0.01 26 1,586 17.0 Call 0.05 0.08 0.07 -0.01 35 1,852 17.5 Call 0.05 0.07 0.06 -0.01 53 207 18.0 Call 0.04 0.06 0.06 0.00 28 696 19.0 Call 0.02 0.05 0.01 -0.04 0 115 20.0 Call 0.02 0.04 0.02 -0.01 0 1,024 21.0 Call 0.02 0.04 0.03 0.00 0 10 22.0 Call 0.02 0.03 0.04 0.01 0 12 23.0 Call 0.00 0.03 0.03 0.01 0 43 24.0 Call 0.00 0.03 0.03 0.01 0 1 25.0 Call 0.00 0.03 0.02 0.00 0 6 26.0 Call 0.00 0.03 0.02 0.01 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.04 0.03 0.03 0 7 4.0 Put 0.00 0.04 0.04 0.04 0 144 5.0 Put 0.01 0.03 0.03 0.02 0 85 6.0 Put 0.01 0.03 0.01 -0.01 0 321 6.5 Put 0.01 0.03 0.00 0.00 0 0 7.0 Put 0.02 0.03 0.03 0.00 0 1,803 7.5 Put 0.03 0.04 0.04 0.00 0 201 8.0 Put 0.04 0.05 0.04 0.00 0 3,408 8.5 Put 0.05 0.06 0.06 0.00 0 122 9.0 Put 0.07 0.08 0.08 0.00 6 4,166 9.5 Put 0.09 0.10 0.09 -0.01 26 2,500 10.0 Put 0.12 0.13 0.12 -0.01 59 12,022 10.5 Put 0.16 0.18 0.17 -0.01 1 1,422 11.0 Put 0.23 0.24 0.25 0.00 87 6,703 11.5 Put 0.32 0.34 0.33 -0.01 45 1,721 12.0 Put 0.45 0.48 0.45 -0.04 258 6,804 12.5 Put 0.63 0.67 0.66 -0.01 217 153 13.0 Put 0.88 0.91 0.90 -0.01 117 2,063 13.5 Put 1.20 1.23 1.19 -0.03 0 42 14.0 Put 1.56 1.59 1.61 0.03 11 1,723 14.5 Put 1.97 2.00 1.95 -0.02 10 30 15.0 Put 2.39 2.44 2.50 0.09 10 1,647 15.5 Put 2.83 2.89 2.89 0.03 6 685 16.0 Put 3.25 3.40 3.33 0.02 2 40 16.5 Put 3.75 3.90 0.00 0.00 0 0 17.0 Put 4.25 4.40 5.03 0.76 0 48 17.5 Put 4.70 4.90 0.00 0.00 0 0 18.0 Put 5.20 5.35 5.23 -0.01 0 30 19.0 Put 6.20 6.35 6.15 -0.07 0 23 20.0 Put 7.20 7.35 7.24 0.03 2 76 21.0 Put 8.15 8.35 9.25 1.05 0 8 22.0 Put 9.10 9.35 10.09 0.89 0 5 23.0 Put 10.15 10.35 11.28 1.09 0 3 24.0 Put 11.15 11.35 11.53 0.34 0 11 25.0 Put 12.15 12.35 13.17 0.99 0 53 26.0 Put 13.10 13.30 14.25 1.07 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 7.90 7.90 0.06 0 2 6.5 Call 6.20 6.40 0.00 0.00 0 0 7.0 Call 5.70 5.90 4.80 -1.07 0 0 7.5 Call 5.20 5.40 0.00 0.00 0 0 8.0 Call 4.70 4.95 0.00 0.00 0 0 8.5 Call 4.20 4.45 0.00 0.00 0 0 9.0 Call 3.75 3.95 0.00 0.00 0 0 9.5 Call 3.30 3.50 3.40 -0.04 1 1 10.0 Call 2.85 3.00 2.12 -0.87 0 191 10.5 Call 2.42 2.51 2.65 0.10 0 316 11.0 Call 2.02 2.09 2.25 0.11 0 697 11.5 Call 1.64 1.70 1.53 -0.22 0 708 12.0 Call 1.29 1.35 1.29 -0.11 6 637 12.5 Call 0.99 1.04 1.14 0.05 0 710 13.0 Call 0.74 0.79 0.78 -0.05 164 191 13.5 Call 0.55 0.60 0.56 -0.07 81 206 14.0 Call 0.39 0.47 0.42 -0.05 1 159 14.5 Call 0.30 0.34 0.31 -0.04 2 154 15.0 Call 0.21 0.26 0.23 -0.04 7 62 15.5 Call 0.14 0.21 0.10 -0.10 0 2 16.0 Call 0.11 0.15 0.19 0.04 0 168 16.5 Call 0.08 0.12 0.13 0.01 0 12 17.0 Call 0.07 0.11 0.00 0.00 0 0 17.5 Call 0.06 0.09 0.00 0.00 0 0 18.0 Call 0.03 0.10 0.07 0.00 0 4 19.0 Call 0.02 0.10 0.00 0.00 0 0 20.0 Call 0.01 0.09 0.00 0.00 0 0 21.0 Call 0.01 0.08 0.00 0.00 0 0 22.0 Call 0.01 0.08 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.5 Put 0.01 0.08 0.00 0.00 0 0 7.0 Put 0.02 0.08 0.10 0.05 0 1 7.5 Put 0.01 0.10 0.10 0.04 0 5 8.0 Put 0.02 0.11 0.09 0.02 0 203 8.5 Put 0.06 0.10 0.25 0.17 0 1 9.0 Put 0.08 0.11 0.08 -0.02 0 8 9.5 Put 0.11 0.13 0.15 0.02 1 118 10.0 Put 0.16 0.18 0.17 -0.01 5 961 10.5 Put 0.21 0.25 0.23 -0.01 2 430 11.0 Put 0.29 0.32 0.31 -0.01 0 110 11.5 Put 0.40 0.43 0.45 0.01 0 307 12.0 Put 0.55 0.58 0.58 0.00 7 53 12.5 Put 0.75 0.78 0.79 0.01 59 545 13.0 Put 0.99 1.03 1.00 -0.02 35 592 13.5 Put 1.29 1.35 1.35 0.03 10 1 14.0 Put 1.63 1.70 1.68 0.03 0 18 14.5 Put 2.02 2.09 0.00 0.00 0 0 15.0 Put 2.43 2.52 2.56 0.11 2 5 15.5 Put 2.85 2.98 2.85 -0.04 0 8 16.0 Put 3.30 3.45 0.00 0.00 0 0 16.5 Put 3.75 3.95 0.00 0.00 0 0 17.0 Put 4.20 4.45 0.00 0.00 0 0 17.5 Put 4.70 4.95 4.95 0.19 0 31 18.0 Put 5.20 5.40 0.00 0.00 0 0 19.0 Put 6.15 6.40 0.00 0.00 0 0 20.0 Put 7.10 7.40 8.26 1.04 0 5 21.0 Put 8.15 8.40 0.00 0.00 0 0 22.0 Put 9.10 9.35 10.23 1.02 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 7.90 6.85 -1.00 0 0 6.5 Call 6.15 6.45 0.00 0.00 0 0 7.0 Call 5.70 5.90 0.00 0.00 0 0 7.5 Call 5.20 5.45 0.00 0.00 0 0 8.0 Call 4.70 4.95 0.00 0.00 0 0 8.5 Call 4.25 4.45 3.61 -0.80 0 3 9.0 Call 3.75 4.00 3.04 -0.90 0 8 9.5 Call 3.30 3.55 0.00 0.00 0 0 10.0 Call 2.87 3.05 2.16 -0.87 0 10 10.5 Call 2.44 2.62 0.00 0.00 0 0 11.0 Call 2.08 2.19 1.45 -0.74 0 28 11.5 Call 1.72 1.78 1.79 -0.04 1 106 12.0 Call 1.38 1.44 1.43 -0.06 2 43 12.5 Call 1.09 1.14 1.12 -0.07 12 1,436 13.0 Call 0.84 0.90 0.87 -0.06 22 226 13.5 Call 0.65 0.70 0.72 -0.01 4 43 14.0 Call 0.48 0.54 0.50 -0.05 3 34 14.5 Call 0.38 0.42 0.38 -0.05 0 68 15.0 Call 0.28 0.32 0.28 -0.05 5 140 15.5 Call 0.22 0.26 0.29 0.03 0 35 16.0 Call 0.17 0.20 0.20 0.00 2 3 16.5 Call 0.12 0.16 0.16 0.00 1 0 17.0 Call 0.09 0.16 0.14 0.01 0 16 18.0 Call 0.06 0.13 0.00 0.00 0 0 19.0 Call 0.03 0.11 0.00 0.00 0 0 20.0 Call 0.01 0.11 0.00 0.00 0 0 21.0 Call 0.00 0.10 0.00 0.00 0 0 22.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 6.5 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.00 0.11 0.00 0.00 0 0 7.5 Put 0.02 0.12 0.08 0.00 0 7 8.0 Put 0.01 0.14 0.07 -0.02 0 150 8.5 Put 0.07 0.12 0.12 0.02 0 10 9.0 Put 0.11 0.16 0.13 0.00 0 275 9.5 Put 0.14 0.18 0.28 0.11 0 2 10.0 Put 0.18 0.23 0.26 0.04 0 33 10.5 Put 0.26 0.31 0.35 0.05 0 421 11.0 Put 0.33 0.41 0.44 0.05 0 263 11.5 Put 0.47 0.53 0.62 0.09 0 233 12.0 Put 0.65 0.69 0.66 -0.03 15 29 12.5 Put 0.84 0.89 0.90 0.02 854 83 13.0 Put 1.09 1.15 1.16 0.03 1 5 13.5 Put 1.39 1.45 1.94 0.52 0 13 14.0 Put 1.73 1.81 0.00 0.00 0 0 14.5 Put 2.11 2.17 2.14 0.02 43 2 15.0 Put 2.50 2.59 0.00 0.00 0 0 15.5 Put 2.90 3.05 0.00 0.00 0 0 16.0 Put 3.35 3.50 0.00 0.00 0 0 16.5 Put 3.80 3.95 0.00 0.00 0 0 17.0 Put 4.25 4.40 4.49 0.18 0 6 18.0 Put 5.15 5.45 0.00 0.00 0 0 19.0 Put 6.20 6.40 0.00 0.00 0 0 20.0 Put 7.15 7.40 0.00 0.00 0 0 21.0 Put 8.10 8.40 0.00 0.00 0 0 22.0 Put 9.10 9.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 4.75 4.95 0.00 0.00 0 0 8.5 Call 4.25 4.50 0.00 0.00 0 0 9.0 Call 3.80 4.00 0.00 0.00 0 0 9.5 Call 3.40 3.55 0.00 0.00 0 0 10.0 Call 2.93 3.15 0.00 0.00 0 0 10.5 Call 2.54 2.67 0.00 0.00 0 0 11.0 Call 2.14 2.26 0.00 0.00 0 0 11.5 Call 1.78 1.87 0.00 0.00 0 0 12.0 Call 1.47 1.54 0.00 0.00 0 0 12.5 Call 1.18 1.25 0.00 0.00 0 0 13.0 Call 0.94 1.02 0.95 0.00 19 0 13.5 Call 0.74 0.77 0.00 0.00 0 0 14.0 Call 0.56 0.66 0.00 0.00 0 0 14.5 Call 0.43 0.54 0.00 0.00 0 0 15.0 Call 0.36 0.41 0.00 0.00 0 0 15.5 Call 0.28 0.32 0.00 0.00 0 0 16.0 Call 0.22 0.26 0.23 0.00 2 0 16.5 Call 0.17 0.21 0.00 0.00 0 0 17.0 Call 0.14 0.19 0.00 0.00 0 0 17.5 Call 0.10 0.18 0.00 0.00 0 0 18.0 Call 0.08 0.15 0.00 0.00 0 0 Strike 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 0.07 0.12 0.00 0.00 0 0 8.5 Put 0.10 0.14 0.00 0.00 0 0 9.0 Put 0.14 0.18 0.00 0.00 0 0 9.5 Put 0.18 0.22 0.00 0.00 0 0 10.0 Put 0.24 0.29 0.00 0.00 0 0 10.5 Put 0.33 0.35 0.00 0.00 0 0 11.0 Put 0.42 0.47 0.44 0.00 1 0 11.5 Put 0.55 0.62 0.00 0.00 0 0 12.0 Put 0.73 0.79 0.74 0.00 12 0 12.5 Put 0.94 1.00 0.95 0.00 1 0 13.0 Put 1.19 1.26 1.25 0.00 1 0 13.5 Put 1.49 1.55 0.00 0.00 0 0 14.0 Put 1.82 1.89 0.00 0.00 0 0 14.5 Put 2.19 2.27 0.00 0.00 0 0 15.0 Put 2.58 2.67 0.00 0.00 0 0 15.5 Put 3.00 3.10 0.00 0.00 0 0 16.0 Put 3.40 3.55 0.00 0.00 0 0 16.5 Put 3.85 4.00 0.00 0.00 0 0 17.0 Put 4.30 4.50 0.00 0.00 0 0 17.5 Put 4.75 4.95 0.00 0.00 0 0 18.0 Put 5.20 5.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 49 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.70 11.85 18.50 6.66 0 0 2.0 Call 10.70 10.85 0.00 0.00 0 0 3.0 Call 9.70 9.85 0.00 0.00 0 0 4.0 Call 8.70 8.90 0.00 0.00 0 0 5.0 Call 7.70 7.85 6.71 -1.14 0 22 6.0 Call 6.70 6.90 5.82 -1.04 0 17 7.0 Call 5.75 5.90 4.90 -0.99 0 18 8.0 Call 4.80 4.95 3.98 -0.94 0 12 9.0 Call 3.85 4.05 3.20 -0.80 0 136 10.0 Call 3.00 3.15 3.03 -0.09 25 171 11.0 Call 2.23 2.29 2.27 -0.06 19 2,232 12.0 Call 1.56 1.60 1.59 -0.07 519 19,695 13.0 Call 1.04 1.09 1.06 -0.06 201 2,277 14.0 Call 0.67 0.73 0.69 -0.06 105 2,648 15.0 Call 0.46 0.47 0.46 -0.04 75 29,290 16.0 Call 0.29 0.31 0.30 -0.04 3 4,237 17.0 Call 0.19 0.22 0.21 -0.03 10 2,491 18.0 Call 0.14 0.16 0.14 -0.03 2 7,109 19.0 Call 0.10 0.13 0.10 -0.03 0 2,341 20.0 Call 0.07 0.10 0.11 0.01 0 3,437 21.0 Call 0.06 0.09 0.04 -0.04 0 847 22.0 Call 0.03 0.11 0.08 0.01 0 635 23.0 Call 0.02 0.10 0.05 0.00 0 477 24.0 Call 0.02 0.09 0.04 -0.01 0 384 25.0 Call 0.01 0.09 0.03 -0.01 0 875 26.0 Call 0.01 0.08 0.05 0.02 0 174 27.0 Call 0.01 0.08 0.06 0.04 0 453 28.0 Call 0.01 0.08 0.03 0.01 0 546 29.0 Call 0.00 0.07 0.05 0.04 0 323 30.0 Call 0.00 0.07 0.02 0.01 0 1,725 31.0 Call 0.00 0.07 0.02 0.01 0 608 32.0 Call 0.00 0.07 0.05 0.04 0 94 33.0 Call 0.00 0.05 0.10 0.10 0 375 34.0 Call 0.00 0.07 0.11 0.11 0 239 35.0 Call 0.00 0.05 0.03 0.03 0 855 36.0 Call 0.00 0.06 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.02 0.02 0 126 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.01 0.01 0 40 2.0 Put 0.00 0.04 0.01 0.00 0 585 3.0 Put 0.00 0.05 0.05 0.03 0 135 4.0 Put 0.00 0.05 0.03 0.00 0 702 5.0 Put 0.01 0.06 0.05 0.01 0 3,251 6.0 Put 0.02 0.09 0.07 0.01 0 3,868 7.0 Put 0.07 0.09 0.08 -0.01 27 5,734 8.0 Put 0.11 0.14 0.12 -0.01 5 2,348 9.0 Put 0.18 0.21 0.20 -0.01 12 4,730 10.0 Put 0.31 0.33 0.31 -0.02 75 55,436 11.0 Put 0.51 0.55 0.52 -0.03 18 4,891 12.0 Put 0.83 0.87 0.85 -0.02 378 3,574 13.0 Put 1.30 1.35 1.32 -0.01 1,867 9,108 14.0 Put 1.93 1.98 1.99 0.04 6 3,237 15.0 Put 2.69 2.74 2.77 0.08 7 1,894 16.0 Put 3.50 3.60 3.53 0.00 2 1,162 17.0 Put 4.40 4.50 4.50 0.08 1 641 18.0 Put 5.30 5.45 5.92 0.57 0 1,054 19.0 Put 6.25 6.45 6.21 -0.10 0 457 20.0 Put 7.25 7.40 7.65 0.37 0 962 21.0 Put 8.20 8.40 8.85 0.60 0 340 22.0 Put 9.20 9.35 9.15 -0.08 0 672 23.0 Put 10.20 10.35 11.15 0.93 0 230 24.0 Put 11.20 11.35 11.52 0.31 0 451 25.0 Put 12.15 12.35 12.26 0.06 8 272 26.0 Put 13.15 13.35 11.56 -1.63 0 87 27.0 Put 14.15 14.35 15.27 1.09 0 85 28.0 Put 15.15 15.35 15.20 0.02 0 71 29.0 Put 16.15 16.35 16.97 0.80 0 120 30.0 Put 17.15 17.35 18.35 1.18 0 19 31.0 Put 18.15 18.45 17.23 -0.93 0 108 32.0 Put 19.15 19.35 20.20 1.04 0 72 33.0 Put 20.15 20.30 21.13 0.97 0 17 34.0 Put 21.15 21.35 21.77 0.61 0 22 35.0 Put 21.75 22.75 23.15 0.99 0 0 36.0 Put 22.75 23.75 24.05 0.89 0 0 37.0 Put 23.75 24.75 24.40 0.24 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 63 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 8.00 6.45 -1.40 0 7 6.0 Call 6.65 6.95 6.90 0.04 0 2 7.0 Call 5.65 6.05 4.95 -0.94 0 1 8.0 Call 4.75 5.00 5.35 0.40 0 11 9.0 Call 3.95 4.05 4.50 0.45 0 62 10.0 Call 3.10 3.25 2.83 -0.38 0 46 11.0 Call 2.36 2.42 2.30 -0.15 1 130 12.0 Call 1.72 1.79 1.75 -0.05 56 564 13.0 Call 1.20 1.26 1.25 -0.03 32 716 14.0 Call 0.82 0.89 0.84 -0.07 4 638 15.0 Call 0.55 0.63 0.56 -0.06 124 536 16.0 Call 0.38 0.43 0.41 -0.03 6 223 17.0 Call 0.27 0.31 0.33 0.01 0 872 18.0 Call 0.18 0.23 0.23 0.00 2 142 19.0 Call 0.13 0.19 0.15 -0.03 7 2,697 20.0 Call 0.10 0.14 0.11 -0.03 16 470 21.0 Call 0.08 0.12 0.04 -0.06 0 272 22.0 Call 0.05 0.11 0.11 0.02 0 187 23.0 Call 0.05 0.10 0.21 0.13 0 168 24.0 Call 0.02 0.11 0.06 -0.01 0 285 25.0 Call 0.01 0.10 0.19 0.13 0 341 26.0 Call 0.03 0.08 0.05 0.00 88 216 27.0 Call 0.01 0.09 0.06 0.01 0 323 28.0 Call 0.01 0.09 0.05 0.01 0 170 29.0 Call 0.01 0.09 0.30 0.26 0 211 30.0 Call 0.01 0.04 0.03 0.00 0 423 31.0 Call 0.01 0.08 0.04 0.01 0 219 32.0 Call 0.01 0.08 0.02 -0.01 0 356 33.0 Call 0.01 0.08 0.24 0.21 0 42 34.0 Call 0.01 0.08 0.17 0.15 0 460 35.0 Call 0.00 0.07 0.05 0.03 0 287 36.0 Call 0.00 0.05 0.02 0.00 0 379 37.0 Call 0.00 0.07 0.03 0.01 0 331 38.0 Call 0.00 0.04 0.01 0.00 1 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.05 0.00 0 203 6.0 Put 0.02 0.11 0.22 0.15 0 51 7.0 Put 0.05 0.15 0.15 0.05 0 269 8.0 Put 0.12 0.19 0.17 0.00 0 398 9.0 Put 0.25 0.29 0.25 -0.02 1 553 10.0 Put 0.40 0.45 0.45 0.02 4 28,256 11.0 Put 0.63 0.70 0.69 0.03 13 767 12.0 Put 1.00 1.04 1.03 0.01 17 1,199 13.0 Put 1.47 1.53 1.46 -0.03 65 627 14.0 Put 2.08 2.16 2.13 0.01 3 326 15.0 Put 2.81 2.88 3.68 0.85 0 1,091 16.0 Put 3.60 3.70 4.20 0.56 0 1,147 17.0 Put 4.45 4.65 5.80 1.29 0 186 18.0 Put 5.35 5.55 6.12 0.71 0 534 19.0 Put 6.30 6.45 6.35 -0.01 0 298 20.0 Put 7.25 7.50 7.23 -0.08 0 179 21.0 Put 8.20 8.40 7.75 -0.52 0 520 22.0 Put 9.20 9.45 10.20 0.94 0 1,062 23.0 Put 10.15 10.40 11.20 0.96 0 617 24.0 Put 11.20 11.40 11.25 0.02 0 161 25.0 Put 12.15 12.35 13.00 0.78 0 695 26.0 Put 13.15 13.40 13.00 -0.21 0 42 27.0 Put 14.15 14.40 15.40 1.20 0 99 28.0 Put 15.15 15.40 16.05 0.86 0 47 29.0 Put 16.15 16.40 16.07 -0.12 0 122 30.0 Put 17.15 17.40 18.25 1.07 0 104 31.0 Put 18.15 18.35 19.32 1.14 0 5 32.0 Put 19.10 19.35 18.15 -1.02 0 72 33.0 Put 20.10 20.35 12.72 -7.45 0 0 34.0 Put 21.15 21.35 17.50 -3.67 0 14 35.0 Put 21.75 22.75 21.35 -0.82 0 1 36.0 Put 22.85 23.75 17.10 -6.06 0 16 37.0 Put 23.85 24.75 24.50 0.34 0 10 38.0 Put 24.85 25.75 25.30 0.14 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 84 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.70 11.85 10.92 -0.92 0 1 2.0 Call 10.70 10.85 9.89 -0.95 0 0 3.0 Call 9.70 9.85 9.11 -0.73 0 1 4.0 Call 8.70 8.90 8.15 -0.69 0 0 5.0 Call 7.70 7.90 6.94 -0.91 0 37 6.0 Call 6.75 6.90 6.13 -0.76 0 1,112 7.0 Call 5.80 5.95 5.30 -0.64 0 490 8.0 Call 4.90 5.05 4.30 -0.73 0 1,310 9.0 Call 4.05 4.15 4.15 -0.01 0 585 10.0 Call 3.25 3.35 3.41 0.05 0 1,298 11.0 Call 2.53 2.60 2.55 -0.10 3 1,240 12.0 Call 1.92 1.99 1.89 -0.13 2 1,650 13.0 Call 1.42 1.47 1.45 -0.06 396 873 14.0 Call 1.04 1.10 1.09 -0.04 51 1,487 15.0 Call 0.75 0.82 0.77 -0.06 142 5,448 16.0 Call 0.55 0.61 0.59 -0.03 29 1,117 17.0 Call 0.41 0.44 0.44 -0.03 6 1,663 18.0 Call 0.30 0.35 0.34 -0.01 15 2,447 19.0 Call 0.23 0.27 0.22 -0.05 0 3,613 20.0 Call 0.18 0.21 0.21 -0.01 164 5,275 21.0 Call 0.14 0.18 0.15 -0.03 49 1,689 22.0 Call 0.14 0.15 0.13 -0.03 25 1,898 23.0 Call 0.10 0.13 0.06 -0.07 0 999 24.0 Call 0.09 0.12 0.06 -0.05 0 1,198 25.0 Call 0.07 0.11 0.09 0.00 7 3,126 26.0 Call 0.06 0.10 0.08 0.00 0 863 27.0 Call 0.05 0.09 0.05 -0.02 0 399 28.0 Call 0.05 0.08 0.05 -0.02 0 810 29.0 Call 0.04 0.08 0.04 -0.02 0 200 30.0 Call 0.04 0.06 0.05 0.00 0 3,978 31.0 Call 0.03 0.07 0.03 -0.02 0 677 32.0 Call 0.03 0.06 0.04 0.00 1 338 33.0 Call 0.03 0.06 0.03 -0.01 1 345 34.0 Call 0.03 0.06 0.02 -0.02 0 866 35.0 Call 0.02 0.06 0.06 0.02 0 1,262 36.0 Call 0.02 0.06 0.03 0.00 10 362 37.0 Call 0.02 0.06 0.03 0.00 0 329 38.0 Call 0.02 0.05 0.03 0.00 1 370 39.0 Call 0.02 0.05 0.02 -0.01 17 258 40.0 Call 0.02 0.04 0.03 0.00 31 2,918 41.0 Call 0.01 0.05 0.02 -0.01 0 642 42.0 Call 0.01 0.04 0.02 -0.01 0 684 43.0 Call 0.01 0.05 0.02 -0.01 0 1,031 44.0 Call 0.01 0.04 0.01 -0.01 0 2,470 45.0 Call 0.01 0.04 0.01 -0.01 4 3,901 46.0 Call 0.01 0.05 0.02 0.00 0 572 47.0 Call 0.01 0.05 0.08 0.06 0 62 48.0 Call 0.01 0.04 0.02 0.00 0 750 49.0 Call 0.00 0.05 0.04 0.02 0 101 50.0 Call 0.00 0.05 0.03 0.01 0 2,263 51.0 Call 0.00 0.04 0.02 0.00 0 393 52.0 Call 0.00 0.05 0.06 0.05 0 328 53.0 Call 0.01 0.04 0.02 0.01 0 244 54.0 Call 0.00 0.04 0.37 0.36 0 164 55.0 Call 0.00 0.04 0.11 0.10 0 555 56.0 Call 0.00 0.04 0.18 0.17 0 293 57.0 Call 0.00 0.04 0.05 0.04 0 204 58.0 Call 0.00 0.03 0.04 0.03 0 415 59.0 Call 0.00 0.04 0.05 0.04 0 244 60.0 Call 0.00 0.04 0.04 0.03 10 3,804 61.0 Call 0.00 0.06 0.04 0.03 0 294 62.0 Call 0.00 0.04 0.02 0.01 0 367 63.0 Call 0.00 0.06 0.02 0.02 0 575 64.0 Call 0.00 0.06 0.02 0.02 0 549 65.0 Call 0.01 0.04 0.01 0.01 0 7,300 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.00 0 5,188 2.0 Put 0.00 0.06 0.03 0.00 0 745 3.0 Put 0.01 0.07 0.02 -0.01 0 279 4.0 Put 0.03 0.06 0.06 0.02 0 1,795 5.0 Put 0.06 0.07 0.08 0.01 0 1,570 6.0 Put 0.10 0.11 0.11 0.00 151 4,312 7.0 Put 0.15 0.17 0.15 -0.02 67 6,890 8.0 Put 0.24 0.26 0.25 -0.01 0 2,432 9.0 Put 0.36 0.40 0.40 0.00 0 4,425 10.0 Put 0.56 0.60 0.59 0.00 218 9,546 11.0 Put 0.83 0.88 0.86 -0.03 27 3,655 12.0 Put 1.22 1.27 1.22 -0.03 117 2,880 13.0 Put 1.71 1.76 1.75 0.01 58 2,795 14.0 Put 2.31 2.38 2.34 -0.01 1 3,419 15.0 Put 3.00 3.10 3.05 0.01 6 1,641 16.0 Put 3.75 3.90 3.85 0.02 3 1,837 17.0 Put 4.60 4.80 5.48 0.82 0 304 18.0 Put 5.50 5.60 5.54 -0.01 2 692 19.0 Put 6.45 6.55 7.32 0.86 0 714 20.0 Put 7.35 7.50 7.45 0.05 5 2,286 21.0 Put 8.30 8.50 9.23 0.87 0 754 22.0 Put 9.25 9.50 9.35 0.02 0 687 23.0 Put 10.20 10.45 11.33 1.03 0 266 24.0 Put 11.20 11.45 12.00 0.72 0 1,618 25.0 Put 12.20 12.45 13.00 0.75 0 634 26.0 Put 13.15 13.40 14.15 0.92 0 849 27.0 Put 14.15 14.40 15.08 0.86 0 520 28.0 Put 15.15 15.35 15.80 0.59 0 708 29.0 Put 16.15 16.35 17.05 0.85 0 38 30.0 Put 17.15 17.35 17.24 0.05 0 962 31.0 Put 18.15 18.35 19.20 1.01 0 220 32.0 Put 19.15 19.35 20.00 0.81 0 104 33.0 Put 20.15 20.35 21.20 1.02 0 33 34.0 Put 21.15 21.35 22.21 1.03 0 85 35.0 Put 21.95 22.60 23.15 0.98 0 23 36.0 Put 22.95 23.60 24.20 1.03 0 16 37.0 Put 23.95 24.60 25.00 0.83 0 43 38.0 Put 24.95 25.60 26.56 1.39 0 241 39.0 Put 25.95 26.60 26.59 0.42 0 17 40.0 Put 26.95 27.60 28.00 0.84 0 57 41.0 Put 27.95 28.60 28.74 0.58 0 19 42.0 Put 28.95 29.55 30.24 1.08 0 18 43.0 Put 29.95 30.55 30.05 -0.11 0 10 44.0 Put 30.95 31.55 21.05 -10.11 0 152 45.0 Put 31.95 32.55 33.41 1.25 0 92 46.0 Put 32.95 33.55 34.30 1.14 0 0 47.0 Put 33.95 34.55 35.05 0.89 0 0 48.0 Put 34.95 35.55 21.50 -13.66 0 0 49.0 Put 35.95 36.50 25.85 -10.31 0 1 50.0 Put 36.95 37.50 38.05 0.89 0 4 51.0 Put 38.00 38.50 28.85 -9.31 0 10 52.0 Put 39.00 39.50 26.50 -12.66 0 0 53.0 Put 40.00 40.50 27.50 -12.66 0 0 54.0 Put 41.00 41.50 28.35 -12.81 0 0 55.0 Put 42.00 42.50 29.30 -12.86 0 0 56.0 Put 43.00 43.50 37.00 -6.16 0 0 57.0 Put 44.00 44.50 32.40 -11.76 0 0 58.0 Put 45.00 45.50 0.00 0.00 0 0 59.0 Put 46.00 46.50 34.20 -11.96 0 0 60.0 Put 47.00 47.50 44.90 -2.26 0 4 61.0 Put 48.00 48.50 46.05 -2.11 0 0 62.0 Put 49.00 49.50 46.95 -2.21 0 0 63.0 Put 50.00 50.50 37.10 -13.06 0 0 64.0 Put 51.00 51.50 38.00 -13.16 0 0 65.0 Put 52.00 52.50 52.10 -0.06 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 140 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.70 11.85 0.00 0.00 0 0 2.0 Call 10.70 10.85 0.00 0.00 0 0 3.0 Call 9.70 9.85 11.32 1.48 0 0 4.0 Call 8.70 8.90 8.45 -0.41 0 1 5.0 Call 7.75 7.90 0.00 0.00 0 0 6.0 Call 6.80 7.00 0.00 0.00 0 0 7.0 Call 5.90 6.10 5.35 -0.71 0 49 8.0 Call 5.05 5.25 4.30 -0.90 0 8 9.0 Call 4.25 4.45 4.30 -0.12 15 38 10.0 Call 3.55 3.70 3.55 -0.16 16 61 11.0 Call 2.95 3.10 3.07 0.00 0 1,270 12.0 Call 2.39 2.49 2.47 -0.04 11 511 13.0 Call 1.92 2.01 1.91 -0.13 3 127 14.0 Call 1.54 1.65 1.64 -0.01 3 984 15.0 Call 1.23 1.30 1.32 0.00 8 525 16.0 Call 0.98 1.08 1.00 -0.08 3 488 17.0 Call 0.79 0.88 0.82 -0.04 2 373 18.0 Call 0.63 0.72 0.69 -0.01 1 433 19.0 Call 0.51 0.59 0.37 -0.21 0 215 20.0 Call 0.42 0.51 0.47 0.00 34 943 21.0 Call 0.35 0.43 0.30 -0.10 0 272 22.0 Call 0.29 0.36 0.34 0.00 0 107 23.0 Call 0.24 0.30 0.17 -0.11 0 56 24.0 Call 0.21 0.28 0.24 -0.01 4 38 25.0 Call 0.18 0.25 0.21 -0.02 9 369 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.06 0.03 0.00 0 1,001 2.0 Put 0.01 0.07 0.00 0.00 0 0 3.0 Put 0.03 0.09 0.12 0.06 0 337 4.0 Put 0.05 0.13 0.16 0.06 0 3 5.0 Put 0.12 0.18 0.13 -0.01 0 832 6.0 Put 0.20 0.24 0.28 0.07 0 663 7.0 Put 0.30 0.36 0.33 0.00 0 1,522 8.0 Put 0.45 0.50 0.50 0.02 0 1,150 9.0 Put 0.66 0.72 0.68 -0.01 0 1,577 10.0 Put 0.92 1.01 0.97 0.00 1 1,574 11.0 Put 1.27 1.36 1.35 0.02 10 270 12.0 Put 1.71 1.80 1.75 -0.01 14 644 13.0 Put 2.22 2.31 2.27 -0.01 27 1,958 14.0 Put 2.82 2.93 2.82 -0.06 0 168 15.0 Put 3.45 3.65 3.57 0.03 2 127 16.0 Put 4.20 4.35 5.50 1.22 0 30 17.0 Put 5.00 5.15 5.65 0.59 0 23 18.0 Put 5.85 6.00 6.57 0.68 0 483 19.0 Put 6.70 6.85 7.65 0.89 0 152 20.0 Put 7.55 7.75 7.53 -0.11 0 529 21.0 Put 8.50 8.65 9.33 0.76 0 460 22.0 Put 9.45 9.65 9.55 0.06 51 12 23.0 Put 10.40 10.60 11.55 1.12 0 3 24.0 Put 11.35 11.55 12.06 0.67 0 188 25.0 Put 12.30 12.55 13.50 1.14 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 154 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 8.00 7.00 -0.89 0 19 6.0 Call 6.65 7.15 6.00 -0.95 0 15 7.0 Call 5.85 6.20 5.50 -0.57 0 44 8.0 Call 5.05 5.30 4.91 -0.34 0 32 9.0 Call 4.35 4.50 6.31 1.82 0 2 10.0 Call 3.65 3.80 3.70 -0.09 0 238 11.0 Call 3.00 3.20 3.15 -0.01 0 42 12.0 Call 2.49 2.61 2.65 0.03 0 57 13.0 Call 2.02 2.14 2.06 -0.09 1 250 14.0 Call 1.64 1.75 1.71 -0.05 9 66 15.0 Call 1.32 1.45 1.37 -0.07 22 306 16.0 Call 1.07 1.20 1.13 -0.05 1 373 17.0 Call 0.88 0.99 0.96 -0.01 0 557 18.0 Call 0.72 0.82 0.54 -0.26 0 137 19.0 Call 0.59 0.70 0.47 -0.20 0 84 20.0 Call 0.49 0.54 0.54 -0.03 7 627 21.0 Call 0.41 0.50 0.56 0.08 0 286 22.0 Call 0.34 0.45 0.32 -0.09 0 1,217 23.0 Call 0.29 0.38 0.29 -0.05 0 92 24.0 Call 0.25 0.35 0.28 -0.01 1 1,139 25.0 Call 0.21 0.30 0.25 -0.01 1 4,053 26.0 Call 0.19 0.27 0.26 0.03 0 2,119 27.0 Call 0.16 0.25 0.16 -0.05 0 77 28.0 Call 0.15 0.21 0.11 -0.08 0 2,214 29.0 Call 0.12 0.18 0.13 -0.04 0 94 30.0 Call 0.11 0.18 0.14 -0.01 15 449 31.0 Call 0.10 0.17 0.08 -0.06 0 50 32.0 Call 0.09 0.16 0.15 0.02 3 69 33.0 Call 0.08 0.16 0.10 -0.01 0 61 34.0 Call 0.06 0.17 0.10 0.00 0 7 35.0 Call 0.05 0.15 0.11 0.02 1 427 36.0 Call 0.05 0.16 0.14 0.06 0 12 37.0 Call 0.04 0.15 0.05 -0.02 0 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.09 0.21 0.18 0.02 0 2,642 6.0 Put 0.20 0.28 0.26 0.04 0 1,551 7.0 Put 0.31 0.40 0.37 0.01 5 1,274 8.0 Put 0.49 0.58 0.55 0.01 0 652 9.0 Put 0.72 0.80 0.77 0.00 14 400 10.0 Put 1.00 1.10 1.10 0.03 1 197 11.0 Put 1.37 1.48 1.43 0.00 12 720 12.0 Put 1.81 1.93 1.86 -0.02 3 1,094 13.0 Put 2.33 2.45 2.50 0.10 0 622 14.0 Put 2.94 3.05 3.50 0.50 0 65 15.0 Put 3.55 3.75 3.65 -0.02 1 177 16.0 Put 4.30 4.45 5.15 0.76 0 90 17.0 Put 5.10 5.25 6.10 0.93 0 297 18.0 Put 5.90 6.10 6.65 0.66 0 71 19.0 Put 6.75 6.95 6.95 0.10 0 369 20.0 Put 7.65 7.80 8.55 0.81 0 60 21.0 Put 8.55 8.75 10.00 1.36 0 206 22.0 Put 9.50 9.70 6.85 -2.72 0 3 23.0 Put 10.40 10.65 11.90 1.41 0 407 24.0 Put 11.35 11.60 6.01 -5.41 0 4 25.0 Put 12.35 12.60 12.50 0.11 0 5 26.0 Put 13.30 13.55 14.23 0.88 0 24 27.0 Put 14.25 14.50 15.01 0.68 0 24 28.0 Put 15.25 15.50 15.83 0.53 0 33 29.0 Put 16.25 16.45 0.00 0.00 0 0 30.0 Put 17.20 17.45 17.27 0.01 0 16 31.0 Put 18.20 18.45 0.00 0.00 0 0 32.0 Put 19.20 19.45 18.25 -0.98 0 10 33.0 Put 20.15 20.45 21.10 0.88 0 7 34.0 Put 21.10 21.40 22.12 0.92 0 4 35.0 Put 22.00 22.70 22.04 -0.15 0 5 36.0 Put 22.95 23.65 24.67 1.49 0 1 37.0 Put 24.00 24.65 24.00 -0.17 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 231 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.70 10.90 0.00 0.00 0 0 3.0 Call 9.70 9.90 0.00 0.00 0 0 4.0 Call 8.70 8.95 0.00 0.00 0 0 5.0 Call 7.75 8.00 7.20 -0.77 0 18 6.0 Call 6.90 7.15 6.20 -0.90 0 2 7.0 Call 6.10 6.30 0.00 0.00 0 0 8.0 Call 5.35 5.55 0.00 0.00 0 0 9.0 Call 4.65 4.90 4.65 -0.18 2 2 10.0 Call 4.05 4.25 4.15 -0.05 0 12 11.0 Call 3.45 3.70 0.00 0.00 0 0 12.0 Call 3.00 3.20 2.64 -0.51 0 20 13.0 Call 2.59 2.77 2.77 0.05 0 11 14.0 Call 2.21 2.36 2.24 -0.09 6 0 15.0 Call 1.88 2.07 1.71 -0.30 0 70 16.0 Call 1.64 1.76 1.42 -0.31 0 10 17.0 Call 1.39 1.55 1.17 -0.34 0 9 18.0 Call 1.21 1.34 1.28 -0.03 1 17 19.0 Call 1.05 1.18 0.85 -0.28 0 9 20.0 Call 0.91 1.04 0.97 -0.03 11 66 21.0 Call 0.78 0.93 0.62 -0.25 0 12 22.0 Call 0.70 0.83 0.62 -0.16 0 1 23.0 Call 0.61 0.74 0.51 -0.18 0 3 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.11 0.00 0.00 0 0 3.0 Put 0.04 0.16 0.00 0.00 0 0 4.0 Put 0.11 0.23 0.00 0.00 0 0 5.0 Put 0.25 0.32 0.00 0.00 0 0 6.0 Put 0.38 0.47 0.00 0.00 0 0 7.0 Put 0.56 0.64 0.00 0.00 0 0 8.0 Put 0.79 0.89 0.86 0.01 0 4 9.0 Put 1.07 1.20 1.26 0.12 0 1 10.0 Put 1.44 1.56 1.76 0.25 0 1 11.0 Put 1.86 2.01 2.04 0.10 0 10 12.0 Put 2.34 2.50 2.50 0.08 0 19 13.0 Put 2.92 3.05 0.00 0.00 0 0 14.0 Put 3.50 3.70 0.00 0.00 0 0 15.0 Put 4.15 4.35 4.25 0.02 1 2 16.0 Put 4.85 5.05 0.00 0.00 0 0 17.0 Put 5.60 5.80 5.90 0.21 0 7 18.0 Put 6.35 6.60 0.00 0.00 0 0 19.0 Put 7.20 7.40 0.00 0.00 0 0 20.0 Put 8.05 8.25 8.93 0.80 0 1 21.0 Put 8.90 9.10 0.00 0.00 0 0 22.0 Put 9.80 10.00 10.65 0.76 0 1 23.0 Put 10.70 10.95 11.49 0.70 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 245 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 5.40 5.65 0.00 0.00 0 0 9.0 Call 4.70 4.95 4.05 -0.84 0 615 10.0 Call 4.10 4.30 4.31 0.03 0 27 11.0 Call 3.55 3.75 2.99 -0.73 0 142 12.0 Call 3.05 3.30 2.55 -0.69 0 128 13.0 Call 2.65 2.81 2.78 0.00 1 874 14.0 Call 2.28 2.47 1.96 -0.49 0 32 15.0 Call 1.96 2.15 2.06 -0.05 1 73 16.0 Call 1.71 1.87 1.62 -0.21 0 191 17.0 Call 1.47 1.63 1.26 -0.35 0 1,319 18.0 Call 1.30 1.46 1.50 0.10 0 2,738 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 0.81 0.97 0.97 0.08 0 3 9.0 Put 1.13 1.27 1.18 -0.03 0 419 10.0 Put 1.51 1.65 1.59 0.00 0 260 11.0 Put 1.92 2.09 2.30 0.29 0 23 12.0 Put 2.41 2.58 2.55 0.04 2 35 13.0 Put 2.98 3.15 3.06 0.03 1 83 14.0 Put 3.55 3.80 4.23 0.55 0 199 15.0 Put 4.20 4.45 4.30 -0.02 8 263 16.0 Put 4.90 5.15 5.50 0.48 0 13 17.0 Put 5.65 5.90 6.55 0.76 0 1 18.0 Put 6.45 6.70 6.50 -0.06 0 164 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 336 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.05 5.30 5.05 -0.19 0 1,612 10.0 Call 4.50 4.75 0.00 0.00 0 0 11.0 Call 4.00 4.25 3.49 -0.69 0 27 12.0 Call 3.50 3.80 3.20 -0.53 0 18 13.0 Call 3.15 3.40 0.00 0.00 0 0 14.0 Call 2.79 3.05 0.00 0.00 0 0 15.0 Call 2.48 2.70 1.97 -0.70 0 11 16.0 Call 2.19 2.44 0.00 0.00 0 0 17.0 Call 1.62 2.38 2.10 0.03 0 1 18.0 Call 1.60 2.05 1.85 0.08 0 3 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.51 1.68 1.57 -0.04 1 140 10.0 Put 1.94 2.11 2.61 0.57 0 1 11.0 Put 2.40 2.59 2.75 0.24 0 8 12.0 Put 2.91 3.10 3.56 0.52 0 1 13.0 Put 3.50 3.70 0.00 0.00 0 0 14.0 Put 4.10 4.35 0.00 0.00 0 0 15.0 Put 4.75 5.00 0.00 0.00 0 0 16.0 Put 5.45 5.70 0.00 0.00 0 0 17.0 Put 6.05 6.55 0.00 0.00 0 0 18.0 Put 6.80 7.35 7.70 0.78 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 448 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.65 11.95 12.00 0.16 0 14 2.0 Call 10.65 10.95 10.45 -0.39 0 16 3.0 Call 9.70 10.00 8.85 -1.05 0 39 4.0 Call 8.80 9.15 8.28 -0.76 0 4 5.0 Call 7.95 8.35 8.36 0.15 1 591 6.0 Call 7.25 7.60 6.45 -1.03 0 1,480 7.0 Call 6.55 6.90 6.60 -0.19 3 950 8.0 Call 5.95 6.30 5.40 -0.78 0 636 9.0 Call 5.40 5.85 5.05 -0.56 0 347 10.0 Call 4.90 5.35 4.94 -0.16 0 800 11.0 Call 4.45 4.85 4.57 -0.10 1 5,654 12.0 Call 4.10 4.40 4.30 0.05 7 7,545 13.0 Call 3.65 3.95 3.82 -0.06 1 5,938 14.0 Call 3.35 3.65 2.93 -0.62 0 4,466 15.0 Call 3.10 3.40 3.20 -0.02 4 7,037 16.0 Call 2.76 3.35 2.54 -0.43 0 496 17.0 Call 2.51 3.15 2.19 -0.54 0 266 18.0 Call 2.28 2.56 2.55 0.07 0 361 19.0 Call 2.08 2.70 2.00 -0.28 0 531 20.0 Call 1.94 2.19 2.06 -0.04 6 4,704 21.0 Call 1.75 2.27 1.75 -0.20 0 287 22.0 Call 1.37 2.03 1.83 0.00 0 269 23.0 Call 1.36 2.05 1.39 -0.32 0 321 24.0 Call 1.36 1.98 1.50 -0.08 0 406 25.0 Call 1.30 1.56 1.43 -0.03 12 2,878 26.0 Call 1.17 1.71 1.45 0.09 0 678 27.0 Call 1.01 1.63 1.29 0.02 0 640 28.0 Call 1.06 1.67 0.92 -0.29 0 360 29.0 Call 0.89 1.47 1.05 -0.09 0 493 30.0 Call 0.89 1.14 1.00 -0.08 1 2,043 31.0 Call 0.82 1.19 0.92 -0.10 0 1,000 32.0 Call 0.78 1.15 1.15 0.20 0 230 33.0 Call 0.65 1.36 0.71 -0.18 0 234 34.0 Call 0.69 1.31 0.68 -0.16 0 397 35.0 Call 0.65 0.85 0.77 -0.03 0 3,674 36.0 Call 0.55 1.23 0.62 -0.14 0 213 37.0 Call 0.55 1.20 0.85 0.12 0 97 38.0 Call 0.55 0.85 0.70 0.01 0 704 39.0 Call 0.50 1.14 0.56 -0.09 0 217 40.0 Call 0.51 0.77 0.61 0.00 1 3,538 41.0 Call 0.22 1.08 0.59 0.01 0 3,947 42.0 Call 0.31 0.78 0.45 -0.09 0 373 43.0 Call 0.44 0.75 0.41 -0.09 0 515 44.0 Call 0.42 1.02 0.37 -0.10 0 125 45.0 Call 0.43 0.69 0.69 0.22 1 1,720 46.0 Call 0.38 0.98 0.62 0.16 0 52 47.0 Call 0.35 0.96 0.45 0.00 0 29 48.0 Call 0.35 0.94 0.57 0.13 0 37 49.0 Call 0.34 0.93 0.61 0.18 0 17 50.0 Call 0.33 0.69 0.46 0.04 0 1,884 51.0 Call 0.31 0.56 0.40 -0.02 0 50 52.0 Call 0.22 0.89 0.48 0.07 0 35 53.0 Call 0.15 0.88 0.49 0.09 0 8 54.0 Call 0.26 0.87 0.48 0.09 0 15 55.0 Call 0.14 0.86 0.28 -0.10 0 1,318 56.0 Call 0.13 0.85 0.48 0.10 0 61 57.0 Call 0.13 0.84 0.58 0.21 0 9 58.0 Call 0.12 0.83 0.52 0.16 0 40 59.0 Call 0.12 0.82 0.42 0.07 0 30 60.0 Call 0.19 0.55 0.25 -0.09 1 828 61.0 Call 0.11 0.81 0.25 -0.09 0 15 62.0 Call 0.10 0.80 0.33 0.00 0 230 63.0 Call 0.10 0.80 0.20 -0.12 0 720 64.0 Call 0.16 0.79 0.20 -0.12 0 74 65.0 Call 0.25 0.31 0.31 0.00 1 9,423 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.06 -0.06 0 508 2.0 Put 0.06 0.25 0.15 -0.01 0 870 3.0 Put 0.16 0.37 0.42 0.13 0 482 4.0 Put 0.19 0.60 0.54 0.07 0 121 5.0 Put 0.57 0.72 0.57 -0.08 1 395 6.0 Put 0.82 1.01 0.90 -0.01 0 1,069 7.0 Put 1.15 1.28 1.28 0.06 0 2,196 8.0 Put 1.52 1.66 1.65 0.05 2 3,665 9.0 Put 1.92 2.09 2.18 0.19 0 523 10.0 Put 2.36 2.51 2.70 0.23 0 950 11.0 Put 2.89 3.10 3.27 0.27 0 354 12.0 Put 3.40 3.70 3.56 0.01 1 438 13.0 Put 4.00 4.30 5.07 0.93 0 154 14.0 Put 4.60 4.90 4.95 0.17 0 333 15.0 Put 5.30 5.60 5.45 0.03 0 656 16.0 Put 5.75 6.55 5.95 -0.19 0 251 17.0 Put 6.45 7.30 7.50 0.64 0 115 18.0 Put 7.20 8.05 8.30 0.71 0 212 19.0 Put 7.90 8.70 8.75 0.39 0 122 20.0 Put 8.65 9.35 9.12 -0.02 1 331 21.0 Put 9.50 10.45 10.17 0.20 0 260 22.0 Put 10.30 11.30 10.95 0.13 0 164 23.0 Put 11.15 12.15 12.95 1.28 0 93 24.0 Put 12.30 13.00 12.80 0.28 0 117 25.0 Put 12.90 13.90 13.70 0.32 0 1,666 26.0 Put 13.85 14.75 15.36 1.10 0 177 27.0 Put 14.75 15.65 15.90 0.75 0 341 28.0 Put 15.65 16.60 17.55 1.48 0 138 29.0 Put 16.55 17.50 17.53 0.54 0 97 30.0 Put 17.50 18.40 18.49 0.58 0 210 31.0 Put 18.40 19.35 18.89 0.05 0 7 32.0 Put 19.30 20.25 20.25 0.49 0 166 33.0 Put 20.30 21.20 21.31 0.62 0 10 34.0 Put 21.25 22.15 21.95 0.32 0 12 35.0 Put 22.25 23.10 22.98 0.40 0 118 36.0 Put 23.20 24.05 25.00 1.46 0 54 37.0 Put 24.15 25.00 23.59 -0.90 0 12 38.0 Put 25.15 25.95 26.31 0.86 0 56 39.0 Put 26.10 26.95 26.50 0.09 0 35 40.0 Put 27.10 27.50 28.20 0.83 0 1,018 41.0 Put 28.00 28.85 29.70 1.36 0 23 42.0 Put 29.00 29.85 28.24 -1.07 0 242 43.0 Put 30.00 30.80 30.00 -0.27 0 38 44.0 Put 30.95 31.80 24.79 -6.46 0 40 45.0 Put 31.95 32.75 33.56 1.32 0 21 46.0 Put 32.95 33.75 32.28 -0.95 0 9 47.0 Put 33.90 34.75 33.06 -1.16 0 90 48.0 Put 34.90 35.75 34.27 -0.94 0 125 49.0 Put 35.85 36.75 33.70 -2.51 0 16 50.0 Put 36.85 37.75 38.27 1.07 0 58 51.0 Put 37.80 38.75 37.14 -1.05 0 0 52.0 Put 38.80 39.75 38.59 -0.59 0 0 53.0 Put 39.75 40.75 0.00 0.00 0 0 54.0 Put 40.75 41.75 40.68 -0.50 0 18 55.0 Put 41.75 42.80 41.32 -0.85 0 1 56.0 Put 42.70 43.80 42.03 -1.14 0 3 57.0 Put 43.70 44.80 43.50 -0.66 0 0 58.0 Put 44.70 45.80 36.59 -8.57 0 8 59.0 Put 45.65 46.80 45.60 -0.56 0 0 60.0 Put 46.65 47.85 46.24 -0.92 0 0 61.0 Put 47.60 48.85 36.45 -11.71 0 0 62.0 Put 48.60 49.85 49.56 0.40 0 0 63.0 Put 49.60 50.90 40.30 -9.86 0 4 64.0 Put 50.60 51.95 0.00 0.00 0 0 65.0 Put 51.50 52.95 52.70 0.54 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 812 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.60 11.95 11.73 -0.14 0 2 2.0 Call 10.60 10.95 0.00 0.00 0 0 3.0 Call 9.80 10.10 9.42 -0.59 0 2 4.0 Call 8.90 9.40 9.13 -0.20 1 3 5.0 Call 8.35 8.65 8.36 -0.33 0 9 6.0 Call 7.70 8.10 7.28 -0.84 0 154 7.0 Call 7.20 7.55 7.35 -0.21 1 15 8.0 Call 6.80 7.10 7.03 -0.07 3 122 9.0 Call 6.30 6.65 6.56 -0.09 19 11 10.0 Call 6.00 6.60 6.15 -0.04 1 272 11.0 Call 5.25 6.25 5.88 0.04 0 35 12.0 Call 5.00 5.65 5.25 -0.24 9 2,431 13.0 Call 5.05 5.60 5.65 0.52 20 129 14.0 Call 4.35 5.40 4.68 -0.11 3 71 15.0 Call 4.05 5.15 4.75 0.15 0 155 16.0 Call 3.85 4.90 4.25 -0.17 0 31 17.0 Call 3.60 4.70 4.00 -0.24 0 9 18.0 Call 3.40 4.30 3.50 -0.56 0 5 19.0 Call 3.25 4.35 3.40 -0.49 0 2 20.0 Call 3.30 4.20 3.55 -0.16 0 46 21.0 Call 2.89 4.00 0.00 0.00 0 0 22.0 Call 2.75 3.90 0.00 0.00 0 0 23.0 Call 2.61 3.75 3.07 -0.11 0 87 24.0 Call 2.57 3.20 2.36 -0.65 0 3 25.0 Call 2.85 3.00 2.86 -0.03 35 798 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.39 0.20 -0.08 0 1 2.0 Put 0.20 0.60 0.29 -0.09 0 1 3.0 Put 0.13 0.78 0.00 0.00 0 0 4.0 Put 0.71 0.95 0.00 0.00 0 0 5.0 Put 1.04 1.35 0.00 0.00 0 0 6.0 Put 1.43 1.72 0.00 0.00 0 0 7.0 Put 1.85 2.13 2.01 0.03 0 2 8.0 Put 2.33 2.62 2.69 0.21 0 1 9.0 Put 2.82 3.15 2.70 -0.27 0 1 10.0 Put 3.00 3.85 3.60 0.13 0 16 11.0 Put 3.60 4.40 4.20 0.14 0 13 12.0 Put 4.40 5.00 4.65 0.00 1 83 13.0 Put 4.85 5.70 6.13 0.89 0 3 14.0 Put 5.50 6.35 5.95 0.11 0 1 15.0 Put 6.15 7.05 7.20 0.60 0 8 16.0 Put 6.85 7.80 0.00 0.00 0 0 17.0 Put 7.60 8.50 7.77 -0.37 0 5 18.0 Put 8.30 9.25 0.00 0.00 0 0 19.0 Put 9.10 10.05 0.00 0.00 0 0 20.0 Put 9.85 10.60 10.88 0.43 0 2 21.0 Put 10.65 11.65 11.25 0.02 0 16 22.0 Put 11.45 12.45 0.00 0.00 0 0 23.0 Put 12.25 13.30 13.15 0.36 0 26 24.0 Put 13.30 14.05 13.70 0.12 0 213 25.0 Put 14.00 14.95 14.25 -0.17 1 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. October 31, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.63 12.64 12.74 0.00 0.00 6800X2900 0.00 0.00 4,686 Mon Oct 31 2022 5:08:20 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Nov 4 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 7.80 0.00 0.00 0 0 6.0 Call 6.65 6.80 0.00 0.00 0 0 6.5 Call 6.15 6.30 0.00 0.00 0 0 7.0 Call 5.65 5.80 0.00 0.00 0 0 7.5 Call 5.15 5.30 0.00 0.00 0 0 8.0 Call 4.65 4.80 4.75 0.01 1 5 8.5 Call 4.10 4.35 3.25 -0.99 0 1 9.0 Call 3.70 3.80 0.00 0.00 0 0 9.5 Call 3.15 3.30 2.59 -0.66 0 2 10.0 Call 2.66 2.84 2.74 -0.02 5 24 10.5 Call 2.21 2.33 1.46 -0.81 0 20 11.0 Call 1.74 1.83 1.78 -0.01 5 329 11.5 Call 1.27 1.36 1.26 -0.06 2 392 12.0 Call 0.87 0.90 0.87 0.00 1,573 2,114 12.5 Call 0.49 0.51 0.51 0.01 9,111 2,857 13.0 Call 0.25 0.28 0.26 0.00 7,171 5,826 13.5 Call 0.13 0.15 0.14 0.00 1,290 3,967 14.0 Call 0.07 0.09 0.09 0.01 820 2,539 14.5 Call 0.04 0.05 0.05 0.00 275 3,391 15.0 Call 0.03 0.04 0.03 0.00 9 3,338 15.5 Call 0.02 0.03 0.03 0.00 34 236 16.0 Call 0.01 0.03 0.03 0.01 3 324 16.5 Call 0.00 0.03 0.01 0.00 1 4 17.0 Call 0.00 0.03 0.02 0.01 0 17 17.5 Call 0.00 0.03 0.02 0.01 0 18 18.0 Call 0.00 0.03 0.01 0.00 0 2 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.02 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.01 0.01 0 15 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.10 0.10 0 2 7.5 Put 0.00 0.02 0.02 0.02 0 32 8.0 Put 0.00 0.02 0.02 0.02 0 909 8.5 Put 0.00 0.03 0.01 0.01 0 177 9.0 Put 0.00 0.03 0.03 0.02 0 3,205 9.5 Put 0.01 0.02 0.02 0.00 105 2,126 10.0 Put 0.02 0.03 0.02 0.00 13 5,700 10.5 Put 0.03 0.04 0.04 0.00 41 2,717 11.0 Put 0.05 0.06 0.05 0.00 364 3,969 11.5 Put 0.07 0.09 0.08 0.00 3,599 5,644 12.0 Put 0.13 0.14 0.13 0.00 1,549 3,359 12.5 Put 0.25 0.28 0.26 0.00 2,597 3,001 13.0 Put 0.51 0.54 0.53 0.00 2,324 868 13.5 Put 0.88 0.91 0.88 -0.02 144 54 14.0 Put 1.31 1.39 1.35 0.01 2 19 14.5 Put 1.77 1.86 1.70 -0.11 0 92 15.0 Put 2.23 2.36 2.50 0.20 0 12 15.5 Put 2.75 2.82 0.00 0.00 0 0 16.0 Put 3.20 3.35 3.65 0.37 0 22 16.5 Put 3.70 3.85 4.68 0.90 0 26 17.0 Put 4.20 4.35 5.21 0.94 0 0 17.5 Put 4.70 4.85 4.93 0.16 0 6 18.0 Put 5.20 5.35 5.28 0.01 0 6 19.0 Put 6.20 6.35 0.00 0.00 0 0 20.0 Put 7.20 7.35 7.18 -0.08 0 7 21.0 Put 8.20 8.35 0.00 0.00 0 0 22.0 Put 9.20 9.35 0.00 0.00 0 0 23.0 Put 10.20 10.35 0.00 0.00 0 0 24.0 Put 11.20 11.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 7.80 0.00 0.00 0 0 6.0 Call 6.65 6.80 0.00 0.00 0 0 6.5 Call 6.15 6.30 0.00 0.00 0 0 7.0 Call 5.65 5.80 0.00 0.00 0 0 7.5 Call 5.15 5.35 0.00 0.00 0 0 8.0 Call 4.70 4.80 0.00 0.00 0 0 8.5 Call 4.20 4.30 0.00 0.00 0 0 9.0 Call 3.70 3.85 2.77 -0.99 0 5 9.5 Call 3.20 3.35 0.00 0.00 0 0 10.0 Call 2.71 2.84 2.64 -0.14 0 5 10.5 Call 2.25 2.38 2.29 -0.02 0 42 11.0 Call 1.80 1.91 2.10 0.26 0 197 11.5 Call 1.36 1.46 1.45 0.05 1 452 12.0 Call 0.98 1.03 0.97 -0.02 39 1,129 12.5 Call 0.65 0.69 0.69 0.02 120 246 13.0 Call 0.40 0.44 0.42 0.00 345 796 13.5 Call 0.25 0.28 0.26 0.00 223 383 14.0 Call 0.17 0.19 0.17 -0.01 725 878 14.5 Call 0.09 0.12 0.11 0.00 13 74 15.0 Call 0.08 0.09 0.09 0.01 56 117 15.5 Call 0.04 0.07 0.05 -0.01 6 40 16.0 Call 0.04 0.06 0.09 0.04 0 48 16.5 Call 0.03 0.04 0.03 -0.01 0 4 17.0 Call 0.02 0.04 0.03 0.00 22 3 17.5 Call 0.02 0.04 0.00 0.00 0 0 18.0 Call 0.02 0.03 0.04 0.01 0 8 19.0 Call 0.02 0.03 0.02 0.00 8 0 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.07 0.06 0 63 7.5 Put 0.00 0.02 0.08 0.06 0 3 8.0 Put 0.01 0.03 0.03 0.01 0 245 8.5 Put 0.01 0.04 0.05 0.03 0 33 9.0 Put 0.02 0.04 0.03 0.00 8 17 9.5 Put 0.03 0.05 0.05 0.01 7 101 10.0 Put 0.04 0.06 0.06 0.01 3 1,754 10.5 Put 0.07 0.08 0.12 0.05 10 2,421 11.0 Put 0.09 0.12 0.12 0.01 623 3,537 11.5 Put 0.15 0.18 0.17 0.00 252 1,952 12.0 Put 0.25 0.27 0.26 0.00 104 1,442 12.5 Put 0.42 0.45 0.46 0.03 259 1,328 13.0 Put 0.67 0.71 0.70 0.01 50 287 13.5 Put 1.01 1.05 1.06 0.03 31 550 14.0 Put 1.41 1.45 1.41 -0.04 9 599 14.5 Put 1.83 1.92 2.42 0.55 0 9 15.0 Put 2.30 2.41 2.40 0.05 0 14 15.5 Put 2.74 2.90 0.00 0.00 0 0 16.0 Put 3.25 3.35 4.20 0.89 0 2 16.5 Put 3.75 3.90 0.00 0.00 0 0 17.0 Put 4.20 4.40 4.26 -0.03 0 2 17.5 Put 4.75 4.90 0.00 0.00 0 0 18.0 Put 5.20 5.40 5.30 0.01 0 3 19.0 Put 6.20 6.40 0.00 0.00 0 0 20.0 Put 7.20 7.35 8.20 0.92 0 3 21.0 Put 8.20 8.40 0.00 0.00 0 0 22.0 Put 9.20 9.35 0.00 0.00 0 0 23.0 Put 10.20 10.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 18 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.65 11.80 0.00 0.00 0 0 2.0 Call 10.70 10.80 0.00 0.00 0 0 3.0 Call 9.65 9.80 9.30 -0.44 0 0 4.0 Call 8.70 8.80 7.73 -1.01 0 2 5.0 Call 7.65 7.80 0.00 0.00 0 0 6.0 Call 6.65 6.80 5.75 -0.99 0 0 6.5 Call 6.20 6.30 0.00 0.00 0 0 7.0 Call 5.70 5.80 5.04 -0.71 0 0 7.5 Call 5.20 5.30 0.00 0.00 0 0 8.0 Call 4.70 4.85 4.10 -0.66 0 12 8.5 Call 4.20 4.35 0.00 0.00 0 0 9.0 Call 3.70 3.85 2.80 -0.98 0 30 9.5 Call 3.20 3.35 0.00 0.00 0 0 10.0 Call 2.75 2.88 2.85 0.04 0 287 10.5 Call 2.32 2.38 2.62 0.27 0 51 11.0 Call 1.86 1.98 1.91 0.01 509 1,873 11.5 Call 1.47 1.50 1.44 -0.04 3 137 12.0 Call 1.09 1.13 1.09 -0.02 118 9,404 12.5 Call 0.77 0.81 0.77 -0.02 118 482 13.0 Call 0.54 0.57 0.56 0.00 2,510 5,482 13.5 Call 0.36 0.39 0.37 0.00 262 213 14.0 Call 0.25 0.27 0.26 0.00 1,072 2,219 14.5 Call 0.17 0.19 0.17 -0.01 94 274 15.0 Call 0.12 0.14 0.12 -0.01 62 5,015 15.5 Call 0.09 0.10 0.11 0.01 51 2,627 16.0 Call 0.07 0.08 0.07 0.00 73 3,452 16.5 Call 0.05 0.07 0.09 0.03 0 1,598 17.0 Call 0.04 0.06 0.05 0.00 101 1,867 17.5 Call 0.03 0.05 0.04 0.00 1 207 18.0 Call 0.03 0.04 0.03 0.00 33 724 19.0 Call 0.02 0.04 0.01 -0.02 0 115 20.0 Call 0.02 0.03 0.02 0.00 3 1,024 21.0 Call 0.00 0.03 0.03 0.01 0 10 22.0 Call 0.02 0.03 0.01 -0.01 4 12 23.0 Call 0.00 0.03 0.03 0.01 0 43 24.0 Call 0.00 0.03 0.03 0.01 0 1 25.0 Call 0.00 0.03 0.02 0.01 0 6 26.0 Call 0.00 0.02 0.02 0.01 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.03 0.03 0 7 4.0 Put 0.00 0.02 0.04 0.04 0 144 5.0 Put 0.00 0.02 0.03 0.03 0 85 6.0 Put 0.00 0.02 0.01 0.01 0 321 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.01 0.02 0.02 0.01 2 1,803 7.5 Put 0.01 0.03 0.04 0.02 0 201 8.0 Put 0.02 0.03 0.03 0.00 30 3,408 8.5 Put 0.03 0.04 0.06 0.02 0 122 9.0 Put 0.05 0.06 0.06 0.01 42 4,160 9.5 Put 0.06 0.07 0.07 0.00 87 2,500 10.0 Put 0.08 0.09 0.09 0.00 82 11,977 10.5 Put 0.11 0.13 0.12 0.00 5 1,422 11.0 Put 0.16 0.18 0.18 0.01 780 6,777 11.5 Put 0.24 0.26 0.25 0.00 123 1,725 12.0 Put 0.37 0.39 0.39 0.01 501 6,779 12.5 Put 0.55 0.57 0.56 0.00 394 346 13.0 Put 0.81 0.84 0.83 0.01 173 2,132 13.5 Put 1.13 1.17 1.16 0.02 50 42 14.0 Put 1.50 1.55 1.55 0.02 28 1,726 14.5 Put 1.91 1.98 1.95 0.00 0 39 15.0 Put 2.36 2.44 2.41 0.01 37 1,637 15.5 Put 2.80 2.92 2.89 0.03 0 685 16.0 Put 3.30 3.40 3.36 0.02 22 39 16.5 Put 3.75 3.90 0.00 0.00 0 0 17.0 Put 4.25 4.40 5.03 0.72 0 48 17.5 Put 4.75 4.90 0.00 0.00 0 0 18.0 Put 5.25 5.35 5.31 0.01 1 30 19.0 Put 6.25 6.35 6.15 -0.14 0 23 20.0 Put 7.20 7.35 7.26 -0.02 20 74 21.0 Put 8.20 8.35 8.28 0.00 20 8 22.0 Put 9.20 9.35 9.37 0.09 1 5 23.0 Put 10.20 10.35 11.28 1.01 0 3 24.0 Put 11.20 11.35 11.25 -0.02 1 11 25.0 Put 12.20 12.30 12.22 -0.05 19 53 26.0 Put 13.20 13.35 13.37 0.10 1 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 7.85 7.65 -0.10 2 2 6.5 Call 6.15 6.35 0.00 0.00 0 0 7.0 Call 5.65 5.85 4.80 -0.97 0 0 7.5 Call 5.15 5.35 0.00 0.00 0 0 8.0 Call 4.65 4.90 0.00 0.00 0 0 8.5 Call 4.15 4.40 0.00 0.00 0 0 9.0 Call 3.70 3.90 0.00 0.00 0 0 9.5 Call 3.20 3.40 3.40 0.08 0 1 10.0 Call 2.76 2.95 2.12 -0.73 0 191 10.5 Call 2.32 2.45 2.65 0.25 0 316 11.0 Call 1.92 2.01 1.80 -0.17 1 697 11.5 Call 1.54 1.62 1.53 -0.04 0 708 12.0 Call 1.18 1.23 1.18 -0.04 121 635 12.5 Call 0.87 0.92 0.92 0.02 123 710 13.0 Call 0.65 0.67 0.66 0.00 265 311 13.5 Call 0.44 0.49 0.50 0.04 15 277 14.0 Call 0.31 0.35 0.33 0.00 42 160 14.5 Call 0.22 0.25 0.25 0.01 2 154 15.0 Call 0.17 0.19 0.18 0.00 11 65 15.5 Call 0.12 0.14 0.10 -0.03 0 2 16.0 Call 0.08 0.11 0.19 0.09 0 168 16.5 Call 0.06 0.09 0.07 0.00 10 12 17.0 Call 0.05 0.08 0.07 0.00 2 0 17.5 Call 0.04 0.07 0.00 0.00 0 0 18.0 Call 0.03 0.07 0.07 0.02 0 4 19.0 Call 0.01 0.08 0.00 0.00 0 0 20.0 Call 0.01 0.08 0.00 0.00 0 0 21.0 Call 0.01 0.05 0.03 0.00 1 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.5 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.01 0.08 0.10 0.06 0 1 7.5 Put 0.01 0.09 0.10 0.05 0 5 8.0 Put 0.02 0.09 0.09 0.03 0 203 8.5 Put 0.05 0.08 0.25 0.19 0 1 9.0 Put 0.06 0.09 0.08 0.00 0 8 9.5 Put 0.08 0.11 0.08 -0.01 10 117 10.0 Put 0.11 0.14 0.16 0.04 2 966 10.5 Put 0.15 0.19 0.23 0.06 0 431 11.0 Put 0.22 0.26 0.24 0.00 13 110 11.5 Put 0.32 0.36 0.39 0.05 1 307 12.0 Put 0.47 0.50 0.46 -0.03 24 58 12.5 Put 0.64 0.69 0.65 -0.01 105 558 13.0 Put 0.90 0.95 1.00 0.07 76 592 13.5 Put 1.21 1.27 1.35 0.12 0 7 14.0 Put 1.58 1.64 1.68 0.09 0 18 14.5 Put 1.98 2.04 0.00 0.00 0 0 15.0 Put 2.39 2.50 2.56 0.12 0 7 15.5 Put 2.83 2.99 3.00 0.11 1 8 16.0 Put 3.30 3.45 0.00 0.00 0 0 16.5 Put 3.75 3.95 0.00 0.00 0 0 17.0 Put 4.25 4.40 0.00 0.00 0 0 17.5 Put 4.75 4.95 4.95 0.14 0 31 18.0 Put 5.20 5.45 0.00 0.00 0 0 19.0 Put 6.20 6.40 0.00 0.00 0 0 20.0 Put 7.20 7.40 8.26 0.97 0 5 21.0 Put 8.15 8.40 0.00 0.00 0 0 22.0 Put 9.20 9.40 10.23 0.95 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 7.85 6.85 -0.91 0 0 6.5 Call 6.15 6.35 0.00 0.00 0 0 7.0 Call 5.65 5.85 0.00 0.00 0 0 7.5 Call 5.15 5.35 0.00 0.00 0 0 8.0 Call 4.65 4.90 0.00 0.00 0 0 8.5 Call 4.15 4.40 3.61 -0.69 0 3 9.0 Call 3.70 3.95 3.04 -0.77 0 8 9.5 Call 3.25 3.45 0.00 0.00 0 0 10.0 Call 2.81 2.95 2.16 -0.73 0 10 10.5 Call 2.37 2.50 0.00 0.00 0 0 11.0 Call 2.00 2.09 1.45 -0.59 0 28 11.5 Call 1.62 1.68 1.64 -0.01 314 105 12.0 Call 1.27 1.33 1.28 -0.03 1 42 12.5 Call 0.98 1.03 0.90 -0.10 4 1,437 13.0 Call 0.73 0.78 0.79 0.04 67 226 13.5 Call 0.53 0.59 0.58 0.02 2 42 14.0 Call 0.40 0.45 0.43 0.00 1 36 14.5 Call 0.29 0.34 0.33 0.01 29 68 15.0 Call 0.22 0.26 0.28 0.04 0 137 15.5 Call 0.16 0.19 0.29 0.12 0 35 16.0 Call 0.12 0.16 0.20 0.06 0 5 16.5 Call 0.09 0.13 0.16 0.05 0 1 17.0 Call 0.07 0.11 0.14 0.05 0 16 17.5 Call 0.05 0.10 0.00 0.00 0 0 18.0 Call 0.04 0.08 0.00 0.00 0 0 19.0 Call 0.00 0.11 0.00 0.00 0 0 20.0 Call 0.00 0.10 0.00 0.00 0 0 21.0 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.5 Put 0.00 0.09 0.00 0.00 0 0 7.0 Put 0.00 0.10 0.00 0.00 0 0 7.5 Put 0.00 0.11 0.08 0.01 0 7 8.0 Put 0.00 0.12 0.07 -0.01 0 150 8.5 Put 0.06 0.10 0.12 0.04 0 10 9.0 Put 0.08 0.11 0.11 0.01 2 275 9.5 Put 0.11 0.14 0.28 0.16 0 2 10.0 Put 0.15 0.19 0.18 0.01 29 33 10.5 Put 0.21 0.25 0.35 0.12 0 421 11.0 Put 0.30 0.34 0.30 -0.02 201 263 11.5 Put 0.41 0.46 0.42 -0.01 18 233 12.0 Put 0.56 0.62 0.60 0.01 93 39 12.5 Put 0.76 0.81 0.78 0.00 84 924 13.0 Put 1.01 1.06 1.16 0.13 0 6 13.5 Put 1.31 1.37 1.94 0.60 0 13 14.0 Put 1.66 1.72 0.00 0.00 0 0 14.5 Put 2.05 2.12 2.14 0.05 0 45 15.0 Put 2.47 2.54 0.00 0.00 0 0 15.5 Put 2.88 3.05 0.00 0.00 0 0 16.0 Put 3.35 3.50 0.00 0.00 0 0 16.5 Put 3.80 3.95 0.00 0.00 0 0 17.0 Put 4.25 4.50 4.49 0.13 0 6 17.5 Put 4.75 4.95 0.00 0.00 0 0 18.0 Put 5.25 5.45 0.00 0.00 0 0 19.0 Put 6.20 6.45 0.00 0.00 0 0 20.0 Put 7.20 7.45 0.00 0.00 0 0 21.0 Put 8.20 8.45 0.00 0.00 0 0 22.0 Put 9.10 9.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 7.90 0.00 0.00 0 0 7.0 Call 5.65 5.90 0.00 0.00 0 0 7.5 Call 5.15 5.40 0.00 0.00 0 0 8.0 Call 4.65 4.90 0.00 0.00 0 0 8.5 Call 4.20 4.45 0.00 0.00 0 0 9.0 Call 3.75 3.95 0.00 0.00 0 0 9.5 Call 3.25 3.50 0.00 0.00 0 0 10.0 Call 2.87 3.00 0.00 0.00 0 0 10.5 Call 2.42 2.63 0.00 0.00 0 0 11.0 Call 2.05 2.17 0.00 0.00 0 0 11.5 Call 1.68 1.80 0.00 0.00 0 0 12.0 Call 1.35 1.42 1.40 0.02 1 0 12.5 Call 1.07 1.14 0.00 0.00 0 0 13.0 Call 0.83 0.88 0.82 -0.04 13 19 13.5 Call 0.64 0.69 0.68 0.01 22 0 14.0 Call 0.48 0.54 0.54 0.03 14 0 14.5 Call 0.36 0.42 0.00 0.00 0 0 15.0 Call 0.28 0.32 0.00 0.00 0 0 15.5 Call 0.22 0.26 0.23 -0.01 21 0 16.0 Call 0.17 0.21 0.23 0.04 0 2 16.5 Call 0.13 0.17 0.00 0.00 0 0 17.0 Call 0.10 0.14 0.00 0.00 0 0 17.5 Call 0.09 0.12 0.00 0.00 0 0 18.0 Call 0.07 0.11 0.00 0.00 0 0 19.0 Call 0.03 0.11 0.00 0.00 0 0 20.0 Call 0.00 0.90 0.00 0.00 0 0 21.0 Call 0.00 0.75 0.00 0.00 0 0 22.0 Call 0.00 0.75 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.75 0.00 0.00 0 0 7.0 Put 0.00 0.75 0.00 0.00 0 0 7.5 Put 0.00 0.90 0.00 0.00 0 0 8.0 Put 0.00 0.86 0.00 0.00 0 0 8.5 Put 0.08 0.11 0.00 0.00 0 0 9.0 Put 0.11 0.15 0.00 0.00 0 0 9.5 Put 0.15 0.19 0.16 -0.01 1 0 10.0 Put 0.20 0.24 0.00 0.00 0 0 10.5 Put 0.27 0.32 0.28 -0.01 20 0 11.0 Put 0.37 0.43 0.38 -0.02 212 1 11.5 Put 0.49 0.55 0.50 -0.02 30 0 12.0 Put 0.64 0.70 0.74 0.07 0 12 12.5 Put 0.86 0.91 0.95 0.06 0 1 13.0 Put 1.11 1.18 1.28 0.14 16 1 13.5 Put 1.41 1.48 0.00 0.00 0 0 14.0 Put 1.76 1.84 0.00 0.00 0 0 14.5 Put 2.12 2.24 0.00 0.00 0 0 15.0 Put 2.54 2.64 0.00 0.00 0 0 15.5 Put 2.95 3.10 0.00 0.00 0 0 16.0 Put 3.40 3.55 0.00 0.00 0 0 16.5 Put 3.85 4.00 0.00 0.00 0 0 17.0 Put 4.35 4.45 0.00 0.00 0 0 17.5 Put 4.80 5.00 0.00 0.00 0 0 18.0 Put 5.25 5.50 0.00 0.00 0 0 19.0 Put 6.20 6.60 0.00 0.00 0 0 20.0 Put 7.20 7.50 0.00 0.00 0 0 21.0 Put 8.15 8.50 0.00 0.00 0 0 22.0 Put 9.15 9.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 46 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.65 11.80 18.50 6.76 0 0 2.0 Call 10.65 10.80 0.00 0.00 0 0 3.0 Call 9.65 9.80 0.00 0.00 0 0 4.0 Call 8.65 8.80 0.00 0.00 0 0 5.0 Call 7.70 7.80 6.71 -1.04 0 22 6.0 Call 6.70 6.85 5.82 -0.94 0 17 7.0 Call 5.70 5.85 4.90 -0.87 0 18 8.0 Call 4.75 4.90 3.98 -0.82 0 12 9.0 Call 3.80 3.95 3.20 -0.67 0 136 10.0 Call 2.92 3.05 2.89 -0.08 11 171 11.0 Call 2.15 2.20 2.19 0.03 17 2,231 12.0 Call 1.45 1.50 1.47 -0.01 1,020 19,489 13.0 Call 0.92 0.97 0.96 0.01 194 2,202 14.0 Call 0.58 0.63 0.62 0.01 863 2,575 15.0 Call 0.38 0.40 0.40 0.01 1,138 29,274 16.0 Call 0.23 0.25 0.24 0.00 6 4,235 17.0 Call 0.15 0.18 0.16 0.00 724 2,501 18.0 Call 0.11 0.13 0.12 0.00 32 7,107 19.0 Call 0.08 0.10 0.08 -0.01 3 2,341 20.0 Call 0.06 0.08 0.07 0.00 6 3,437 21.0 Call 0.04 0.07 0.04 -0.01 0 847 22.0 Call 0.03 0.06 0.08 0.03 0 635 23.0 Call 0.03 0.06 0.05 0.00 0 477 24.0 Call 0.04 0.05 0.04 0.00 0 384 25.0 Call 0.02 0.04 0.03 -0.01 0 875 26.0 Call 0.02 0.05 0.05 0.01 0 174 27.0 Call 0.01 0.04 0.06 0.03 0 453 28.0 Call 0.01 0.04 0.03 0.00 0 546 29.0 Call 0.01 0.04 0.05 0.02 0 323 30.0 Call 0.01 0.04 0.04 0.02 25 1,725 31.0 Call 0.01 0.04 0.02 0.00 0 608 32.0 Call 0.01 0.03 0.05 0.03 1 94 33.0 Call 0.00 0.03 0.10 0.08 0 375 34.0 Call 0.00 0.04 0.11 0.09 0 239 35.0 Call 0.00 0.03 0.03 0.01 0 855 36.0 Call 0.00 0.04 0.02 0.00 0 232 37.0 Call 0.00 0.03 0.02 0.01 0 126 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 0.01 0 40 2.0 Put 0.00 0.05 0.01 0.00 0 585 3.0 Put 0.00 0.06 0.05 0.04 0 135 4.0 Put 0.00 0.04 0.03 0.00 0 702 5.0 Put 0.02 0.05 0.02 -0.02 7 3,251 6.0 Put 0.03 0.08 0.06 0.01 2 3,868 7.0 Put 0.05 0.08 0.06 -0.01 38 5,715 8.0 Put 0.09 0.11 0.11 0.01 18 2,343 9.0 Put 0.16 0.18 0.16 -0.01 38 4,718 10.0 Put 0.26 0.28 0.28 0.01 329 55,397 11.0 Put 0.46 0.47 0.46 0.00 307 4,897 12.0 Put 0.77 0.79 0.78 0.00 2,145 3,536 13.0 Put 1.22 1.25 1.24 0.00 351 10,989 14.0 Put 1.85 1.91 1.95 0.05 31 3,243 15.0 Put 2.63 2.69 2.68 0.00 8 1,899 16.0 Put 3.45 3.55 3.50 -0.02 22 1,163 17.0 Put 4.40 4.50 4.50 0.06 0 641 18.0 Put 5.30 5.45 5.39 -0.01 2 1,054 19.0 Put 6.30 6.45 6.21 -0.15 0 457 20.0 Put 7.25 7.40 7.30 -0.04 2 962 21.0 Put 8.25 8.40 8.33 0.01 1 340 22.0 Put 9.25 9.40 9.30 -0.01 3 672 23.0 Put 10.20 10.35 11.15 0.84 0 230 24.0 Put 11.15 11.35 11.27 -0.03 1 451 25.0 Put 12.20 12.35 12.39 0.09 1 272 26.0 Put 13.20 13.35 11.56 -1.73 0 87 27.0 Put 14.20 14.35 15.27 0.98 0 85 28.0 Put 15.20 15.35 15.20 -0.08 0 71 29.0 Put 16.20 16.35 16.97 0.69 0 120 30.0 Put 17.20 17.35 18.35 1.07 0 19 31.0 Put 18.20 18.40 17.23 -1.04 0 108 32.0 Put 19.20 19.35 20.20 0.93 0 72 33.0 Put 20.20 20.35 21.13 0.86 0 17 34.0 Put 21.20 21.30 21.77 0.50 0 22 35.0 Put 21.90 22.75 23.15 0.89 0 0 36.0 Put 22.85 23.75 24.05 0.79 0 0 37.0 Put 23.90 24.75 24.40 0.14 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 60 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 7.90 6.45 -1.30 0 7 6.0 Call 6.60 6.90 6.85 0.09 1 2 7.0 Call 5.65 5.90 4.95 -0.85 0 1 8.0 Call 4.70 4.95 5.35 0.51 0 11 9.0 Call 3.85 4.00 4.50 0.57 0 62 10.0 Call 3.00 3.10 3.05 -0.02 7 46 11.0 Call 2.24 2.35 2.30 0.00 0 129 12.0 Call 1.62 1.67 1.67 0.03 110 518 13.0 Call 1.10 1.14 1.12 0.00 197 698 14.0 Call 0.70 0.78 0.76 0.02 4 638 15.0 Call 0.48 0.52 0.51 0.01 197 463 16.0 Call 0.32 0.36 0.35 0.01 11 226 17.0 Call 0.22 0.25 0.33 0.09 0 872 18.0 Call 0.15 0.19 0.23 0.06 0 141 19.0 Call 0.11 0.15 0.14 0.01 4 2,697 20.0 Call 0.08 0.12 0.12 0.02 70 464 21.0 Call 0.06 0.10 0.04 -0.04 0 272 22.0 Call 0.04 0.10 0.11 0.04 0 187 23.0 Call 0.01 0.11 0.21 0.15 0 168 24.0 Call 0.01 0.10 0.06 0.00 0 285 25.0 Call 0.03 0.07 0.07 0.02 3 341 26.0 Call 0.02 0.08 0.05 0.00 0 182 27.0 Call 0.01 0.07 0.06 0.02 0 323 28.0 Call 0.01 0.07 0.05 0.01 0 170 29.0 Call 0.01 0.07 0.30 0.27 0 211 30.0 Call 0.01 0.04 0.02 -0.01 5 423 31.0 Call 0.01 0.07 0.04 0.01 0 219 32.0 Call 0.01 0.06 0.02 0.00 0 356 33.0 Call 0.01 0.06 0.24 0.22 0 42 34.0 Call 0.01 0.06 0.17 0.16 0 460 35.0 Call 0.00 0.06 0.05 0.04 0 287 36.0 Call 0.00 0.04 0.02 0.01 0 379 37.0 Call 0.00 0.06 0.03 0.02 0 331 38.0 Call 0.01 0.05 0.01 0.00 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.05 0.01 0 203 6.0 Put 0.01 0.11 0.22 0.16 0 51 7.0 Put 0.06 0.13 0.08 -0.01 31 269 8.0 Put 0.12 0.16 0.17 0.03 0 398 9.0 Put 0.21 0.25 0.25 0.02 1 552 10.0 Put 0.36 0.39 0.40 0.03 64 28,255 11.0 Put 0.58 0.63 0.59 -0.01 20 767 12.0 Put 0.92 0.96 0.94 0.00 177 1,201 13.0 Put 1.39 1.44 1.43 0.02 83 662 14.0 Put 2.01 2.08 2.13 0.10 0 327 15.0 Put 2.76 2.82 3.68 0.90 0 1,091 16.0 Put 3.55 3.75 4.20 0.58 0 1,147 17.0 Put 4.45 4.60 5.80 1.29 0 186 18.0 Put 5.35 5.50 5.40 -0.04 2 534 19.0 Put 6.30 6.50 6.35 -0.04 0 298 20.0 Put 7.25 7.50 7.23 -0.13 0 179 21.0 Put 8.25 8.45 7.75 -0.59 0 520 22.0 Put 9.20 9.45 10.20 0.88 0 1,062 23.0 Put 10.20 10.45 11.20 0.89 0 617 24.0 Put 11.20 11.45 11.25 -0.05 0 161 25.0 Put 12.20 12.45 13.00 0.70 0 695 26.0 Put 13.20 13.45 13.00 -0.29 0 42 27.0 Put 14.15 14.40 15.40 1.11 0 99 28.0 Put 15.15 15.40 16.05 0.77 0 47 29.0 Put 16.15 16.45 16.07 -0.21 0 122 30.0 Put 17.15 17.40 18.25 0.98 0 104 31.0 Put 18.15 18.40 19.32 1.05 0 5 32.0 Put 19.15 19.40 18.15 -1.12 0 72 33.0 Put 20.15 20.40 12.72 -7.54 0 0 34.0 Put 21.15 21.40 17.50 -3.76 0 14 35.0 Put 21.85 22.80 21.35 -0.91 0 1 36.0 Put 22.85 23.80 17.10 -6.16 0 16 37.0 Put 23.85 24.80 24.50 0.24 0 10 38.0 Put 24.85 25.75 25.30 0.04 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 81 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.65 11.80 10.92 -0.82 0 1 2.0 Call 10.70 10.80 9.89 -0.85 0 0 3.0 Call 9.65 9.80 9.11 -0.63 0 1 4.0 Call 8.70 8.80 8.15 -0.59 0 0 5.0 Call 7.70 7.85 6.94 -0.81 0 37 6.0 Call 6.70 6.85 6.13 -0.65 0 1,112 7.0 Call 5.75 5.90 5.30 -0.52 0 490 8.0 Call 4.85 4.95 4.30 -0.60 0 1,310 9.0 Call 3.95 4.10 4.15 0.13 0 585 10.0 Call 3.15 3.25 3.30 0.10 3 1,298 11.0 Call 2.46 2.51 2.55 0.08 0 1,240 12.0 Call 1.83 1.87 1.83 -0.02 84 1,649 13.0 Call 1.32 1.37 1.34 0.00 20 647 14.0 Call 0.94 1.00 0.97 0.00 134 1,503 15.0 Call 0.67 0.73 0.71 0.01 67 5,449 16.0 Call 0.48 0.52 0.50 0.00 113 1,137 17.0 Call 0.34 0.38 0.37 0.01 1 1,660 18.0 Call 0.26 0.29 0.27 0.00 2 2,462 19.0 Call 0.20 0.22 0.21 0.00 1 3,613 20.0 Call 0.15 0.17 0.17 0.01 37 5,342 21.0 Call 0.13 0.15 0.14 0.00 54 1,736 22.0 Call 0.10 0.12 0.13 0.02 0 1,915 23.0 Call 0.08 0.11 0.06 -0.04 0 999 24.0 Call 0.07 0.11 0.06 -0.03 0 1,198 25.0 Call 0.06 0.10 0.09 0.01 0 3,121 26.0 Call 0.05 0.09 0.08 0.01 0 863 27.0 Call 0.04 0.08 0.05 -0.01 0 399 28.0 Call 0.04 0.07 0.05 -0.01 0 810 29.0 Call 0.04 0.07 0.04 -0.01 0 200 30.0 Call 0.04 0.06 0.06 0.01 3 3,978 31.0 Call 0.03 0.06 0.03 -0.01 0 677 32.0 Call 0.03 0.06 0.04 0.00 1 339 33.0 Call 0.03 0.04 0.03 -0.01 2 346 34.0 Call 0.02 0.05 0.02 -0.01 0 866 35.0 Call 0.02 0.05 0.03 0.00 14 1,262 36.0 Call 0.02 0.05 0.03 0.01 0 372 37.0 Call 0.01 0.05 0.03 0.01 0 329 38.0 Call 0.02 0.05 0.03 0.01 0 370 39.0 Call 0.01 0.05 0.02 0.01 3 275 40.0 Call 0.02 0.04 0.03 0.02 3 2,917 41.0 Call 0.01 0.04 0.03 0.02 3 642 42.0 Call 0.01 0.04 0.01 0.00 11 684 43.0 Call 0.01 0.04 0.03 0.02 8 1,031 44.0 Call 0.01 0.04 0.03 0.02 1 2,470 45.0 Call 0.01 0.04 0.01 0.01 0 3,901 46.0 Call 0.01 0.04 0.02 0.02 0 572 47.0 Call 0.01 0.05 0.08 0.08 0 62 48.0 Call 0.01 0.04 0.02 0.02 0 750 49.0 Call 0.01 0.04 0.04 0.04 0 101 50.0 Call 0.01 0.04 0.03 0.03 0 2,263 51.0 Call 0.01 0.04 0.02 0.02 0 393 52.0 Call 0.01 0.04 0.06 0.06 0 328 53.0 Call 0.01 0.04 0.02 0.02 0 244 54.0 Call 0.00 0.04 0.37 0.37 0 164 55.0 Call 0.01 0.04 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.04 0.04 0.04 0 415 59.0 Call 0.00 0.04 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.04 0.04 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.04 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.04 0.02 0.02 0 549 65.0 Call 0.01 0.02 0.02 0.02 1 7,300 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.01 0 5,188 2.0 Put 0.00 0.03 0.03 0.01 0 745 3.0 Put 0.01 0.04 0.02 -0.01 0 279 4.0 Put 0.03 0.06 0.06 0.02 0 1,795 5.0 Put 0.05 0.07 0.05 -0.01 2,010 1,570 6.0 Put 0.08 0.11 0.10 0.00 5 4,367 7.0 Put 0.13 0.15 0.14 0.00 39 6,909 8.0 Put 0.22 0.23 0.22 0.00 117 2,432 9.0 Put 0.33 0.37 0.35 0.00 17 4,425 10.0 Put 0.51 0.55 0.55 0.02 60 9,745 11.0 Put 0.76 0.83 0.80 0.00 17 3,655 12.0 Put 1.15 1.19 1.16 -0.01 692 2,865 13.0 Put 1.64 1.68 1.64 -0.02 560 2,798 14.0 Put 2.24 2.30 2.34 0.06 3 3,418 15.0 Put 2.95 3.05 3.05 0.05 0 1,641 16.0 Put 3.75 3.85 3.77 -0.02 1 1,837 17.0 Put 4.60 4.70 5.48 0.83 0 304 18.0 Put 5.50 5.60 5.65 0.09 1 692 19.0 Put 6.40 6.55 7.32 0.84 0 714 20.0 Put 7.35 7.50 7.50 0.07 1 2,282 21.0 Put 8.30 8.50 8.50 0.10 1 754 22.0 Put 9.30 9.45 9.35 -0.02 0 687 23.0 Put 10.25 10.50 11.33 0.98 0 266 24.0 Put 11.25 11.50 12.00 0.66 0 1,618 25.0 Put 12.25 12.40 13.00 0.67 0 634 26.0 Put 13.20 13.45 13.40 0.08 1 849 27.0 Put 14.20 14.40 15.08 0.77 0 520 28.0 Put 15.20 15.40 15.80 0.50 0 708 29.0 Put 16.20 16.40 17.05 0.76 0 38 30.0 Put 17.20 17.40 17.28 -0.01 4 962 31.0 Put 18.20 18.40 18.38 0.10 1 220 32.0 Put 19.20 19.35 20.00 0.72 0 104 33.0 Put 20.20 20.40 21.20 0.93 0 33 34.0 Put 21.20 21.35 22.21 0.94 0 85 35.0 Put 22.05 22.60 23.15 0.88 0 23 36.0 Put 23.05 23.60 24.20 0.94 0 16 37.0 Put 24.05 24.60 25.00 0.74 0 43 38.0 Put 25.05 25.60 26.56 1.30 0 241 39.0 Put 26.05 26.60 26.59 0.33 0 17 40.0 Put 27.05 27.60 28.00 0.74 0 57 41.0 Put 28.05 28.60 28.74 0.48 0 19 42.0 Put 29.05 29.55 30.24 0.98 0 18 43.0 Put 30.05 30.55 30.05 -0.21 0 10 44.0 Put 31.05 31.55 21.05 -10.21 0 152 45.0 Put 32.10 32.55 33.41 1.15 0 92 46.0 Put 33.10 33.55 34.30 1.04 0 0 47.0 Put 34.10 34.50 35.05 0.79 0 0 48.0 Put 35.10 35.50 21.50 -13.76 0 0 49.0 Put 36.10 36.50 25.85 -10.41 0 1 50.0 Put 37.10 37.50 38.05 0.79 0 4 51.0 Put 38.10 38.50 28.85 -9.41 0 10 52.0 Put 39.10 39.50 26.50 -12.76 0 0 53.0 Put 40.10 40.50 27.50 -12.76 0 0 54.0 Put 41.10 41.50 28.35 -12.91 0 0 55.0 Put 42.10 42.50 29.30 -12.96 0 0 56.0 Put 43.10 43.50 37.00 -6.26 0 0 57.0 Put 44.10 44.50 32.40 -11.86 0 0 58.0 Put 45.10 45.50 0.00 0.00 0 0 59.0 Put 46.10 46.50 34.20 -12.06 0 0 60.0 Put 47.10 47.50 44.90 -2.36 0 4 61.0 Put 48.10 48.50 46.05 -2.21 0 0 62.0 Put 49.10 49.50 46.95 -2.31 0 0 63.0 Put 50.10 50.50 37.10 -13.16 0 0 64.0 Put 51.00 51.50 38.00 -13.26 0 0 65.0 Put 52.10 52.50 52.10 -0.16 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 137 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.65 11.80 0.00 0.00 0 0 2.0 Call 10.65 10.80 0.00 0.00 0 0 3.0 Call 9.65 9.85 11.32 1.58 0 0 4.0 Call 8.65 8.85 8.45 -0.30 0 1 5.0 Call 7.70 7.85 0.00 0.00 0 0 6.0 Call 6.75 6.90 0.00 0.00 0 0 7.0 Call 5.85 6.00 5.35 -0.59 0 49 8.0 Call 5.00 5.15 4.30 -0.78 0 8 9.0 Call 4.20 4.35 4.30 0.01 1 23 10.0 Call 3.50 3.65 3.55 -0.01 0 77 11.0 Call 2.83 2.96 2.92 0.01 41 1,270 12.0 Call 2.29 2.44 2.28 -0.08 10 520 13.0 Call 1.84 1.92 1.91 0.03 3 126 14.0 Call 1.46 1.58 1.50 -0.02 4 984 15.0 Call 1.16 1.24 1.17 -0.03 3 527 16.0 Call 0.91 0.99 0.91 -0.04 4 488 17.0 Call 0.72 0.82 0.77 0.00 32 371 18.0 Call 0.58 0.66 0.69 0.07 0 434 19.0 Call 0.47 0.53 0.51 0.01 41 215 20.0 Call 0.39 0.44 0.43 0.01 2 914 21.0 Call 0.32 0.37 0.30 -0.05 0 272 22.0 Call 0.26 0.31 0.34 0.05 0 107 23.0 Call 0.22 0.27 0.17 -0.08 0 56 24.0 Call 0.18 0.24 0.24 0.03 0 40 25.0 Call 0.16 0.20 0.17 -0.01 8 378 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.06 0.03 -0.01 0 1,001 2.0 Put 0.02 0.08 0.00 0.00 0 0 3.0 Put 0.01 0.10 0.12 0.05 0 337 4.0 Put 0.04 0.14 0.16 0.07 0 3 5.0 Put 0.08 0.13 0.13 0.02 0 832 6.0 Put 0.18 0.22 0.23 0.03 500 663 7.0 Put 0.28 0.33 0.31 0.00 1 1,522 8.0 Put 0.42 0.47 0.45 0.00 3 1,150 9.0 Put 0.63 0.68 0.65 0.00 5 1,577 10.0 Put 0.89 0.95 0.91 -0.01 4 1,575 11.0 Put 1.22 1.31 1.28 0.01 14 280 12.0 Put 1.67 1.75 1.70 -0.01 6 656 13.0 Put 2.18 2.26 2.27 0.05 0 1,958 14.0 Put 2.78 2.88 2.82 -0.03 0 168 15.0 Put 3.45 3.60 3.57 0.05 0 127 16.0 Put 4.15 4.35 5.50 1.25 0 30 17.0 Put 4.95 5.10 5.65 0.59 0 23 18.0 Put 5.80 5.95 6.57 0.67 0 483 19.0 Put 6.70 6.85 7.65 0.88 0 152 20.0 Put 7.60 7.75 7.53 -0.15 0 529 21.0 Put 8.50 8.70 9.33 0.73 0 460 22.0 Put 9.45 9.65 9.55 0.02 24 63 23.0 Put 10.40 10.60 10.60 0.11 23 3 24.0 Put 11.35 11.60 12.06 0.61 0 188 25.0 Put 12.30 12.55 13.50 1.09 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 151 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.60 7.95 7.00 -0.79 0 19 6.0 Call 6.65 7.00 6.00 -0.85 0 15 7.0 Call 5.80 6.20 5.50 -0.47 0 44 8.0 Call 5.00 5.25 4.91 -0.22 0 32 9.0 Call 4.25 4.45 6.31 1.95 0 2 10.0 Call 3.55 3.75 3.62 -0.04 33 238 11.0 Call 2.95 3.10 3.15 0.13 0 42 12.0 Call 2.41 2.54 2.42 -0.05 31 57 13.0 Call 1.94 2.07 2.00 0.00 7 251 14.0 Call 1.58 1.67 1.61 -0.01 26 74 15.0 Call 1.27 1.36 1.37 0.05 0 323 16.0 Call 1.02 1.12 1.13 0.06 0 374 17.0 Call 0.82 0.91 0.96 0.09 0 557 18.0 Call 0.65 0.75 0.70 0.00 2 137 19.0 Call 0.55 0.63 0.47 -0.12 0 84 20.0 Call 0.44 0.52 0.47 -0.01 5 632 21.0 Call 0.37 0.44 0.56 0.16 0 286 22.0 Call 0.31 0.38 0.32 -0.03 0 1,217 23.0 Call 0.26 0.33 0.29 0.00 2 92 24.0 Call 0.22 0.29 0.28 0.02 0 1,138 25.0 Call 0.19 0.27 0.25 0.03 4 4,053 26.0 Call 0.17 0.21 0.19 0.00 1 2,119 27.0 Call 0.15 0.21 0.16 -0.02 0 77 28.0 Call 0.13 0.19 0.11 -0.05 0 2,214 29.0 Call 0.11 0.18 0.13 -0.02 0 94 30.0 Call 0.10 0.16 0.14 0.01 0 440 31.0 Call 0.09 0.15 0.08 -0.04 0 50 32.0 Call 0.08 0.16 0.15 0.03 0 71 33.0 Call 0.06 0.17 0.10 -0.01 0 61 34.0 Call 0.05 0.16 0.10 -0.01 0 7 35.0 Call 0.05 0.16 0.15 0.05 1 428 36.0 Call 0.04 0.15 0.14 0.04 0 12 37.0 Call 0.03 0.15 0.05 -0.04 0 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.10 0.20 0.18 0.03 0 2,642 6.0 Put 0.19 0.25 0.26 0.04 0 1,551 7.0 Put 0.31 0.38 0.37 0.03 0 1,279 8.0 Put 0.45 0.55 0.52 0.02 2 652 9.0 Put 0.69 0.77 0.73 0.00 121 400 10.0 Put 0.97 1.07 1.01 -0.01 2 196 11.0 Put 1.32 1.43 1.43 0.05 0 729 12.0 Put 1.76 1.87 1.78 -0.04 2 1,095 13.0 Put 2.29 2.40 2.42 0.08 2 622 14.0 Put 2.89 3.05 2.93 -0.02 4 65 15.0 Put 3.55 3.70 3.65 0.03 0 178 16.0 Put 4.30 4.40 5.15 0.78 0 90 17.0 Put 5.05 5.20 6.10 0.95 0 297 18.0 Put 5.90 6.05 6.65 0.68 0 71 19.0 Put 6.75 6.95 6.95 0.10 0 369 20.0 Put 7.65 7.80 8.55 0.81 0 60 21.0 Put 8.55 8.80 10.00 1.35 0 206 22.0 Put 9.50 9.70 6.85 -2.73 0 3 23.0 Put 10.45 10.65 11.90 1.37 0 407 24.0 Put 11.40 11.60 6.01 -5.47 0 4 25.0 Put 12.35 12.60 12.50 0.06 0 5 26.0 Put 13.30 13.60 14.23 0.82 0 24 27.0 Put 14.25 14.55 15.01 0.62 0 24 28.0 Put 15.25 15.50 15.83 0.46 0 33 29.0 Put 16.20 16.50 0.00 0.00 0 0 30.0 Put 17.20 17.50 17.27 -0.06 0 16 31.0 Put 18.20 18.45 18.40 0.08 1 0 32.0 Put 19.20 19.45 18.25 -1.06 0 10 33.0 Put 20.20 20.45 21.10 0.79 0 7 34.0 Put 21.20 21.45 22.12 0.82 0 4 35.0 Put 22.05 22.70 22.04 -0.25 0 5 36.0 Put 23.05 23.65 24.67 1.38 0 1 37.0 Put 24.05 24.65 24.00 -0.28 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 228 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.65 10.85 0.00 0.00 0 0 3.0 Call 9.65 9.85 0.00 0.00 0 0 4.0 Call 8.70 8.90 0.00 0.00 0 0 5.0 Call 7.75 8.00 7.20 -0.66 0 18 6.0 Call 6.90 7.10 6.20 -0.79 0 2 7.0 Call 6.05 6.30 0.00 0.00 0 0 8.0 Call 5.30 5.55 0.00 0.00 0 0 9.0 Call 4.60 4.80 4.65 -0.05 0 0 10.0 Call 3.95 4.15 4.15 0.07 0 12 11.0 Call 3.40 3.60 0.00 0.00 0 0 12.0 Call 2.93 3.10 2.64 -0.38 0 20 13.0 Call 2.52 2.67 2.77 0.17 0 11 14.0 Call 2.16 2.29 2.18 -0.05 1 6 15.0 Call 1.84 1.98 1.91 0.00 4 70 16.0 Call 1.58 1.69 1.42 -0.22 0 10 17.0 Call 1.35 1.47 1.17 -0.24 0 9 18.0 Call 1.16 1.28 1.28 0.06 0 18 19.0 Call 1.01 1.11 0.85 -0.21 0 9 20.0 Call 0.85 0.99 0.97 0.05 0 59 21.0 Call 0.76 0.87 0.62 -0.19 0 12 22.0 Call 0.66 0.76 0.62 -0.09 0 1 23.0 Call 0.58 0.69 0.51 -0.12 0 3 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.12 0.00 0.00 0 0 3.0 Put 0.04 0.17 0.00 0.00 0 0 4.0 Put 0.12 0.24 0.00 0.00 0 0 5.0 Put 0.23 0.33 0.30 0.02 502 0 6.0 Put 0.38 0.45 0.45 0.04 500 0 7.0 Put 0.56 0.62 0.00 0.00 0 0 8.0 Put 0.78 0.86 0.86 0.04 0 4 9.0 Put 1.08 1.16 1.26 0.14 0 1 10.0 Put 1.43 1.54 1.76 0.28 0 1 11.0 Put 1.85 1.97 1.99 0.08 5 10 12.0 Put 2.32 2.47 2.50 0.10 0 19 13.0 Put 2.88 3.05 0.00 0.00 0 0 14.0 Put 3.45 3.65 0.00 0.00 0 0 15.0 Put 4.10 4.35 4.20 -0.03 3 2 16.0 Put 4.85 5.05 0.00 0.00 0 0 17.0 Put 5.60 5.80 5.90 0.21 0 7 18.0 Put 6.35 6.60 0.00 0.00 0 0 19.0 Put 7.20 7.40 0.00 0.00 0 0 20.0 Put 8.05 8.25 8.18 0.02 4 1 21.0 Put 8.90 9.10 0.00 0.00 0 0 22.0 Put 9.80 10.00 10.65 0.73 0 1 23.0 Put 10.70 11.00 11.49 0.66 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 242 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 5.30 5.60 0.00 0.00 0 0 9.0 Call 4.65 4.85 4.05 -0.71 0 615 10.0 Call 4.00 4.25 4.31 0.18 0 27 11.0 Call 3.45 3.70 2.99 -0.58 0 142 12.0 Call 3.00 3.25 2.55 -0.54 0 128 13.0 Call 2.58 2.76 2.70 0.03 1 875 14.0 Call 2.22 2.37 1.96 -0.34 0 32 15.0 Call 1.88 2.11 2.06 0.06 0 74 16.0 Call 1.66 1.81 1.62 -0.12 0 191 17.0 Call 1.42 1.57 1.26 -0.23 0 1,319 18.0 Call 1.23 1.39 1.50 0.19 0 2,738 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 0.81 0.95 0.97 0.09 0 3 9.0 Put 1.14 1.24 1.22 0.03 10 419 10.0 Put 1.50 1.60 1.59 0.04 0 260 11.0 Put 1.90 2.05 2.06 0.09 2 23 12.0 Put 2.38 2.56 2.55 0.08 0 37 13.0 Put 2.95 3.10 3.06 0.03 0 84 14.0 Put 3.55 3.75 4.23 0.59 0 199 15.0 Put 4.20 4.45 4.30 -0.02 0 271 16.0 Put 4.90 5.15 5.50 0.46 0 13 17.0 Put 5.65 5.85 6.55 0.77 0 1 18.0 Put 6.45 6.70 6.50 -0.08 0 164 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 333 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.95 5.30 5.05 -0.08 0 1,612 10.0 Call 4.40 4.70 0.00 0.00 0 0 11.0 Call 3.95 4.20 3.49 -0.58 0 27 12.0 Call 3.45 3.75 3.20 -0.42 0 18 13.0 Call 3.05 3.35 3.22 0.02 20 0 14.0 Call 2.70 3.05 0.00 0.00 0 0 15.0 Call 2.45 2.67 1.97 -0.59 0 11 16.0 Call 2.18 2.38 0.00 0.00 0 0 17.0 Call 1.87 2.23 2.10 0.08 0 1 18.0 Call 1.43 2.03 1.85 0.09 0 3 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.50 1.67 1.57 -0.01 0 141 10.0 Put 1.92 2.09 2.61 0.61 0 1 11.0 Put 2.39 2.57 2.75 0.27 0 8 12.0 Put 2.91 3.10 3.56 0.56 0 1 13.0 Put 3.45 3.70 0.00 0.00 0 0 14.0 Put 4.05 4.35 0.00 0.00 0 0 15.0 Put 4.70 5.00 0.00 0.00 0 0 16.0 Put 5.45 5.70 0.00 0.00 0 0 17.0 Put 6.10 6.50 0.00 0.00 0 0 18.0 Put 6.80 7.35 7.70 0.70 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 445 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.65 11.95 12.00 0.26 0 14 2.0 Call 10.60 10.95 10.45 -0.29 0 16 3.0 Call 9.65 10.00 8.85 -0.92 0 39 4.0 Call 8.70 9.05 8.28 -0.61 0 4 5.0 Call 7.90 8.25 8.36 0.26 0 590 6.0 Call 7.15 7.55 6.45 -0.91 0 1,480 7.0 Call 6.50 6.85 6.65 -0.03 3 950 8.0 Call 5.85 6.25 5.40 -0.67 0 636 9.0 Call 5.35 5.70 5.48 -0.03 2 347 10.0 Call 4.85 5.20 5.05 0.05 2 800 11.0 Call 4.40 4.75 4.52 -0.04 1 5,653 12.0 Call 4.00 4.25 4.15 0.02 4 7,552 13.0 Call 3.65 3.90 3.76 -0.01 2 5,939 14.0 Call 3.30 3.60 2.93 -0.52 0 4,466 15.0 Call 3.00 3.30 3.05 -0.12 30 7,038 16.0 Call 2.73 3.35 2.54 -0.38 0 496 17.0 Call 2.51 3.05 2.19 -0.48 0 266 18.0 Call 2.30 2.53 2.55 0.12 0 361 19.0 Call 1.62 2.33 2.00 -0.18 0 531 20.0 Call 1.92 2.15 2.04 0.06 34 4,704 21.0 Call 1.28 2.00 1.75 -0.04 0 287 22.0 Call 1.14 1.98 1.70 0.10 1 269 23.0 Call 1.03 1.92 1.39 -0.11 0 321 24.0 Call 0.92 1.97 2.03 0.59 5 406 25.0 Call 1.24 1.48 1.45 0.07 11 2,880 26.0 Call 1.10 1.72 1.45 0.13 0 678 27.0 Call 0.65 1.52 1.29 0.04 0 640 28.0 Call 1.10 1.67 0.92 -0.27 0 360 29.0 Call 0.52 1.38 1.05 -0.08 0 493 30.0 Call 1.00 1.31 1.03 -0.04 1 2,042 31.0 Call 0.43 1.19 0.92 -0.09 0 1,000 32.0 Call 0.65 1.15 1.15 0.20 0 230 33.0 Call 0.38 1.38 0.71 -0.17 0 234 34.0 Call 0.36 1.33 0.68 -0.14 0 397 35.0 Call 0.50 0.92 0.77 0.01 0 3,674 36.0 Call 0.45 1.26 0.62 -0.12 0 213 37.0 Call 0.45 1.23 0.85 0.14 0 97 38.0 Call 0.29 0.87 0.70 0.01 0 704 39.0 Call 0.28 1.16 0.56 -0.10 0 217 40.0 Call 0.49 0.81 0.59 -0.05 1 3,537 41.0 Call 0.26 0.72 0.42 -0.19 1 3,947 42.0 Call 0.25 0.78 0.45 -0.15 0 373 43.0 Call 0.39 0.75 0.41 -0.17 0 515 44.0 Call 0.23 1.04 0.37 -0.20 0 125 45.0 Call 0.40 0.68 0.35 -0.21 1 1,719 46.0 Call 0.21 1.01 0.62 0.08 0 52 47.0 Call 0.20 0.99 0.45 -0.08 0 29 48.0 Call 0.19 0.98 0.57 0.05 0 37 49.0 Call 0.18 0.96 0.61 0.11 0 17 50.0 Call 0.17 0.71 0.46 -0.03 0 1,884 51.0 Call 0.17 0.93 0.40 -0.07 0 50 52.0 Call 0.16 0.92 0.48 0.02 0 35 53.0 Call 0.16 0.91 0.49 0.04 0 8 54.0 Call 0.16 0.90 0.48 0.05 0 15 55.0 Call 0.15 0.89 0.28 -0.14 0 1,318 56.0 Call 0.15 0.88 0.48 0.07 0 61 57.0 Call 0.14 0.87 0.58 0.19 0 9 58.0 Call 0.13 0.86 0.52 0.14 0 40 59.0 Call 0.13 0.86 0.42 0.05 0 30 60.0 Call 0.20 0.55 0.38 0.03 1 827 61.0 Call 0.12 0.84 0.25 -0.09 0 15 62.0 Call 0.12 0.83 0.33 0.00 0 230 63.0 Call 0.11 0.83 0.20 -0.11 0 720 64.0 Call 0.11 0.82 0.20 -0.10 0 74 65.0 Call 0.20 0.30 0.22 -0.06 13 9,422 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.20 0.06 -0.06 0 508 2.0 Put 0.05 0.25 0.15 0.00 0 870 3.0 Put 0.11 0.34 0.42 0.20 0 482 4.0 Put 0.18 0.60 0.54 0.15 0 121 5.0 Put 0.55 0.68 0.57 -0.05 0 394 6.0 Put 0.80 0.96 0.82 -0.06 70 1,069 7.0 Put 1.11 1.27 1.15 -0.04 1,508 2,196 8.0 Put 1.47 1.65 1.51 -0.05 569 3,665 9.0 Put 1.89 2.06 2.18 0.20 0 523 10.0 Put 2.35 2.51 2.70 0.27 0 950 11.0 Put 2.87 3.10 3.27 0.30 0 354 12.0 Put 3.40 3.60 3.49 -0.01 1 438 13.0 Put 4.00 4.25 4.11 -0.01 2 154 14.0 Put 4.60 4.90 4.70 -0.06 1 333 15.0 Put 5.30 5.55 5.45 0.00 0 656 16.0 Put 5.75 6.60 5.95 -0.21 0 251 17.0 Put 6.35 7.25 7.50 0.62 0 115 18.0 Put 7.15 7.85 8.30 0.70 0 212 19.0 Put 7.90 8.60 8.75 0.42 0 122 20.0 Put 9.10 9.65 9.12 0.02 0 331 21.0 Put 9.50 10.50 10.17 0.29 0 260 22.0 Put 10.30 11.30 10.95 0.28 0 164 23.0 Put 11.15 12.20 12.95 1.40 0 93 24.0 Put 12.30 13.05 12.80 0.34 0 117 25.0 Put 12.90 13.90 13.70 0.32 0 1,666 26.0 Put 13.80 14.80 15.36 1.06 0 177 27.0 Put 14.70 15.70 15.90 0.68 0 341 28.0 Put 15.60 16.60 17.55 1.41 0 138 29.0 Put 16.55 17.25 16.79 -0.27 3 97 30.0 Put 17.50 18.45 18.49 0.51 0 210 31.0 Put 18.40 19.40 18.89 -0.02 0 7 32.0 Put 19.35 20.30 20.25 0.41 0 166 33.0 Put 20.30 21.25 21.31 0.54 0 10 34.0 Put 21.30 22.20 21.95 0.25 0 12 35.0 Put 22.25 23.15 22.98 0.35 0 118 36.0 Put 23.20 24.10 25.00 1.40 0 54 37.0 Put 24.20 25.05 23.59 -0.98 0 12 38.0 Put 25.15 26.00 26.31 0.77 0 56 39.0 Put 26.15 26.95 26.50 -0.01 0 35 40.0 Put 27.10 27.70 27.40 -0.08 4 1,018 41.0 Put 28.10 28.90 29.70 1.25 0 23 42.0 Put 29.10 29.85 28.24 -1.19 0 242 43.0 Put 30.10 30.85 30.00 -0.42 0 38 44.0 Put 31.10 31.80 24.79 -6.61 0 40 45.0 Put 32.05 32.80 33.56 1.18 0 21 46.0 Put 33.05 33.75 32.28 -1.09 0 9 47.0 Put 34.05 34.75 33.06 -1.29 0 90 48.0 Put 35.00 35.75 34.27 -1.07 0 125 49.0 Put 36.00 36.75 33.70 -2.63 0 16 50.0 Put 36.80 37.75 38.27 0.95 0 58 51.0 Put 37.95 38.75 37.14 -1.17 0 0 52.0 Put 38.80 39.75 38.59 -0.71 0 0 53.0 Put 39.90 40.75 0.00 0.00 0 0 54.0 Put 40.90 41.80 40.68 -0.60 0 18 55.0 Put 41.85 42.80 41.32 -0.96 0 1 56.0 Put 42.85 43.80 42.03 -1.24 0 3 57.0 Put 43.65 44.80 43.50 -0.77 0 0 58.0 Put 44.80 45.80 36.59 -8.67 0 8 59.0 Put 45.65 46.80 45.60 -0.66 0 0 60.0 Put 46.65 47.85 46.24 -1.02 0 0 61.0 Put 47.60 48.85 36.45 -11.81 0 0 62.0 Put 48.60 49.85 49.56 0.30 0 0 63.0 Put 49.55 50.95 40.30 -9.96 0 4 64.0 Put 50.55 51.95 0.00 0.00 0 0 65.0 Put 51.55 53.00 52.70 0.44 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 809 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.60 11.90 11.73 -0.03 0 2 2.0 Call 10.60 10.95 0.00 0.00 0 0 3.0 Call 9.75 10.05 9.83 -0.04 2 2 4.0 Call 8.95 9.40 9.13 -0.04 0 4 5.0 Call 8.30 8.60 8.51 -0.01 1 9 6.0 Call 7.70 8.05 7.92 0.00 1 154 7.0 Call 7.15 7.55 7.31 -0.07 2 16 8.0 Call 6.70 7.05 6.85 -0.05 12 123 9.0 Call 6.25 6.65 6.47 0.01 3 30 10.0 Call 5.75 6.35 6.08 0.01 5 272 11.0 Call 5.15 6.25 5.98 0.21 1 35 12.0 Call 5.00 5.60 5.50 0.03 11 2,431 13.0 Call 5.15 5.30 4.98 -0.20 13 139 14.0 Call 4.30 5.05 4.90 0.01 6 74 15.0 Call 4.05 4.80 4.43 -0.17 8 155 16.0 Call 3.75 4.75 4.34 0.03 8 31 17.0 Call 3.50 4.75 4.00 -0.14 0 9 18.0 Call 3.35 4.55 3.50 -0.47 0 5 19.0 Call 3.15 4.40 3.40 -0.40 0 2 20.0 Call 3.15 4.20 3.55 -0.08 0 46 21.0 Call 2.80 4.05 0.00 0.00 0 0 22.0 Call 2.65 3.90 0.00 0.00 0 0 23.0 Call 3.00 3.80 3.07 -0.06 0 87 24.0 Call 2.59 3.15 2.36 -0.61 0 3 25.0 Call 2.70 3.05 2.75 -0.12 1 831 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.39 0.20 -0.09 0 1 2.0 Put 0.20 0.61 0.29 -0.08 0 1 3.0 Put 0.12 0.76 0.00 0.00 0 0 4.0 Put 0.69 0.94 0.00 0.00 0 0 5.0 Put 1.01 1.31 0.00 0.00 0 0 6.0 Put 1.39 1.68 0.00 0.00 0 0 7.0 Put 1.84 2.09 2.01 0.05 0 2 8.0 Put 2.31 2.59 2.69 0.24 0 1 9.0 Put 2.82 3.10 2.70 -0.26 0 1 10.0 Put 2.98 3.85 3.60 0.08 0 16 11.0 Put 3.60 4.45 4.20 0.03 0 13 12.0 Put 4.50 5.05 4.72 -0.10 1 84 13.0 Put 4.80 5.70 6.13 0.66 0 3 14.0 Put 5.45 6.40 5.95 -0.18 0 1 15.0 Put 6.10 7.10 7.20 0.42 0 8 16.0 Put 6.80 7.80 0.00 0.00 0 0 17.0 Put 7.55 8.55 7.77 -0.45 0 5 18.0 Put 8.25 9.30 0.00 0.00 0 0 19.0 Put 9.00 10.10 0.00 0.00 0 0 20.0 Put 9.80 10.85 10.88 0.32 0 2 21.0 Put 10.55 11.70 11.25 -0.10 0 16 22.0 Put 11.40 12.50 0.00 0.00 0 0 23.0 Put 12.20 13.30 13.15 0.22 0 26 24.0 Put 13.35 14.05 13.50 -0.22 175 213 25.0 Put 13.90 15.00 14.25 -0.34 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. November 01, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.69 12.72 12.57 -0.17 -1.33 6800X6800 0.00 0.00 176 Tue Nov 1 2022 5:11:10 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Nov 4 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.50 7.65 0.00 0.00 0 0 6.0 Call 6.50 6.65 0.00 0.00 0 0 6.5 Call 6.00 6.15 0.00 0.00 0 0 7.0 Call 5.50 5.65 0.00 0.00 0 0 7.5 Call 5.00 5.15 0.00 0.00 0 0 8.0 Call 4.50 4.65 4.75 0.01 0 6 8.5 Call 4.00 4.15 3.25 -0.99 0 1 9.0 Call 3.50 3.65 0.00 0.00 0 0 9.5 Call 3.00 3.15 2.59 -0.66 0 2 10.0 Call 2.54 2.63 2.74 -0.02 0 24 10.5 Call 2.03 2.12 1.46 -0.81 0 20 11.0 Call 1.52 1.67 1.62 -0.17 13 332 11.5 Call 1.11 1.17 1.08 -0.24 1 393 12.0 Call 0.68 0.72 0.74 -0.13 389 2,420 12.5 Call 0.34 0.38 0.38 -0.12 2,294 9,270 13.0 Call 0.15 0.17 0.17 -0.09 9,305 11,259 13.5 Call 0.08 0.09 0.09 -0.05 1,855 5,004 14.0 Call 0.04 0.05 0.04 -0.04 343 3,191 14.5 Call 0.02 0.03 0.02 -0.03 248 3,556 15.0 Call 0.01 0.03 0.02 -0.01 30 3,341 15.5 Call 0.00 0.02 0.03 0.00 0 256 16.0 Call 0.00 0.02 0.01 -0.01 7 325 16.5 Call 0.00 0.02 0.01 0.00 0 5 17.0 Call 0.00 0.03 0.01 0.00 1 17 17.5 Call 0.00 0.03 0.02 0.01 0 18 18.0 Call 0.00 0.01 0.01 0.00 0 2 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.01 0.01 0 15 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.10 0.10 0 2 7.5 Put 0.00 0.02 0.02 0.02 0 32 8.0 Put 0.00 0.02 0.02 0.02 0 909 8.5 Put 0.00 0.01 0.01 0.01 0 177 9.0 Put 0.00 0.01 0.01 0.00 2 3,205 9.5 Put 0.01 0.02 0.01 -0.01 49 2,134 10.0 Put 0.01 0.03 0.01 -0.01 84 5,705 10.5 Put 0.02 0.04 0.03 0.00 253 2,714 11.0 Put 0.04 0.05 0.05 0.00 300 4,021 11.5 Put 0.06 0.08 0.07 -0.01 1,163 5,401 12.0 Put 0.13 0.15 0.14 0.00 747 4,392 12.5 Put 0.28 0.30 0.30 0.04 2,521 4,956 13.0 Put 0.58 0.62 0.59 0.06 603 2,549 13.5 Put 0.99 1.06 1.02 0.12 48 168 14.0 Put 1.42 1.54 1.46 0.12 1 20 14.5 Put 1.91 2.00 1.70 -0.11 0 92 15.0 Put 2.37 2.53 2.50 0.20 0 12 15.5 Put 2.86 3.05 0.00 0.00 0 0 16.0 Put 3.35 3.50 3.65 0.37 0 22 16.5 Put 3.85 4.00 3.90 0.12 3 26 17.0 Put 4.35 4.50 5.21 0.94 0 0 17.5 Put 4.85 5.00 4.93 0.16 0 6 18.0 Put 5.35 5.50 5.28 0.01 0 6 19.0 Put 6.35 6.50 0.00 0.00 0 0 20.0 Put 7.35 7.50 7.18 -0.08 0 7 21.0 Put 8.35 8.50 0.00 0.00 0 0 22.0 Put 9.35 9.50 0.00 0.00 0 0 23.0 Put 10.35 10.50 0.00 0.00 0 0 24.0 Put 11.35 11.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.50 7.65 0.00 0.00 0 0 6.0 Call 6.50 6.65 0.00 0.00 0 0 6.5 Call 6.00 6.15 0.00 0.00 0 0 7.0 Call 5.50 5.60 0.00 0.00 0 0 7.5 Call 5.00 5.15 0.00 0.00 0 0 8.0 Call 4.50 4.65 0.00 0.00 0 0 8.5 Call 4.00 4.15 0.00 0.00 0 0 9.0 Call 3.50 3.65 2.77 -0.99 0 5 9.5 Call 3.00 3.20 0.00 0.00 0 0 10.0 Call 2.53 2.68 2.81 0.03 1 4 10.5 Call 2.07 2.20 2.14 -0.17 1 42 11.0 Call 1.63 1.70 2.10 0.26 0 197 11.5 Call 1.22 1.26 1.29 -0.11 6 452 12.0 Call 0.84 0.87 0.87 -0.12 64 1,162 12.5 Call 0.54 0.58 0.56 -0.11 79 296 13.0 Call 0.35 0.37 0.38 -0.04 834 975 13.5 Call 0.20 0.23 0.22 -0.05 303 467 14.0 Call 0.12 0.14 0.13 -0.05 55 1,372 14.5 Call 0.08 0.10 0.09 -0.02 12 87 15.0 Call 0.06 0.07 0.07 -0.01 59 154 15.5 Call 0.04 0.05 0.05 -0.01 0 40 16.0 Call 0.03 0.04 0.09 0.04 0 48 16.5 Call 0.02 0.04 0.03 -0.01 0 4 17.0 Call 0.02 0.03 0.03 0.00 0 24 17.5 Call 0.02 0.03 0.00 0.00 0 0 18.0 Call 0.02 0.03 0.02 -0.01 26 8 19.0 Call 0.01 0.02 0.02 0.00 0 8 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.07 0.06 0 63 7.5 Put 0.00 0.02 0.08 0.06 0 3 8.0 Put 0.00 0.03 0.03 0.01 0 245 8.5 Put 0.00 0.03 0.05 0.03 0 33 9.0 Put 0.02 0.03 0.02 -0.01 120 13 9.5 Put 0.03 0.04 0.03 -0.01 7 104 10.0 Put 0.05 0.06 0.05 0.00 17 1,754 10.5 Put 0.07 0.08 0.08 0.00 12 2,421 11.0 Put 0.11 0.12 0.12 0.01 245 3,852 11.5 Put 0.18 0.20 0.18 0.01 253 2,155 12.0 Put 0.29 0.32 0.29 0.03 186 1,462 12.5 Put 0.48 0.52 0.50 0.06 322 1,547 13.0 Put 0.77 0.81 0.78 0.09 56 287 13.5 Put 1.14 1.18 1.14 0.11 57 538 14.0 Put 1.54 1.60 1.41 -0.04 0 599 14.5 Put 1.97 2.08 2.42 0.55 0 9 15.0 Put 2.43 2.57 2.40 0.05 0 14 15.5 Put 2.92 3.05 0.00 0.00 0 0 16.0 Put 3.40 3.55 4.20 0.89 0 2 16.5 Put 3.90 4.05 0.00 0.00 0 0 17.0 Put 4.40 4.55 4.26 -0.03 0 2 17.5 Put 4.85 5.05 0.00 0.00 0 0 18.0 Put 5.35 5.55 5.22 -0.07 3 3 19.0 Put 6.35 6.55 0.00 0.00 0 0 20.0 Put 7.35 7.55 8.20 0.92 0 3 21.0 Put 8.35 8.50 0.00 0.00 0 0 22.0 Put 9.35 9.50 0.00 0.00 0 0 23.0 Put 10.35 10.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 17 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.50 11.65 0.00 0.00 0 0 2.0 Call 10.50 10.65 0.00 0.00 0 0 3.0 Call 9.50 9.65 9.30 -0.44 0 0 4.0 Call 8.50 8.65 7.73 -1.01 0 2 5.0 Call 7.50 7.65 0.00 0.00 0 0 6.0 Call 6.50 6.65 5.75 -0.99 0 0 6.5 Call 6.00 6.15 0.00 0.00 0 0 7.0 Call 5.50 5.65 5.04 -0.71 0 0 7.5 Call 5.00 5.15 0.00 0.00 0 0 8.0 Call 4.50 4.65 4.10 -0.66 0 12 8.5 Call 4.00 4.15 0.00 0.00 0 0 9.0 Call 3.50 3.70 2.80 -0.98 0 30 9.5 Call 3.05 3.20 0.00 0.00 0 0 10.0 Call 2.58 2.70 2.85 0.04 0 287 10.5 Call 2.12 2.24 2.62 0.27 0 51 11.0 Call 1.72 1.80 1.76 -0.14 18 1,568 11.5 Call 1.32 1.36 1.36 -0.12 36 140 12.0 Call 0.97 1.00 1.00 -0.11 359 9,428 12.5 Call 0.68 0.71 0.70 -0.09 214 546 13.0 Call 0.46 0.48 0.48 -0.08 1,198 5,849 13.5 Call 0.31 0.35 0.32 -0.05 57 346 14.0 Call 0.21 0.23 0.21 -0.05 37 2,729 14.5 Call 0.14 0.17 0.15 -0.03 11 290 15.0 Call 0.11 0.12 0.11 -0.02 16 5,052 15.5 Call 0.07 0.10 0.08 -0.01 12 2,678 16.0 Call 0.05 0.08 0.06 -0.01 47 3,398 16.5 Call 0.04 0.06 0.05 -0.01 57 1,598 17.0 Call 0.03 0.05 0.04 -0.01 20 1,962 17.5 Call 0.03 0.05 0.04 0.00 0 208 18.0 Call 0.02 0.04 0.03 0.00 46 693 19.0 Call 0.01 0.03 0.01 -0.02 0 115 20.0 Call 0.01 0.03 0.02 0.00 0 1,024 21.0 Call 0.01 0.03 0.03 0.01 0 10 22.0 Call 0.00 0.03 0.01 -0.01 0 12 23.0 Call 0.00 0.03 0.03 0.01 0 43 24.0 Call 0.00 0.03 0.03 0.01 0 1 25.0 Call 0.00 0.03 0.02 0.01 0 6 26.0 Call 0.00 0.03 0.02 0.01 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.03 0.03 0 7 4.0 Put 0.00 0.02 0.04 0.04 0 144 5.0 Put 0.00 0.02 0.01 0.01 40 85 6.0 Put 0.00 0.02 0.01 0.01 0 321 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.01 0.02 0.02 0.01 0 1,803 7.5 Put 0.01 0.03 0.04 0.02 0 201 8.0 Put 0.02 0.03 0.03 0.00 0 3,401 8.5 Put 0.03 0.04 0.06 0.02 0 122 9.0 Put 0.05 0.06 0.05 0.00 60 4,161 9.5 Put 0.06 0.08 0.07 0.00 2 2,500 10.0 Put 0.09 0.10 0.10 0.01 388 11,926 10.5 Put 0.13 0.14 0.15 0.03 200 1,422 11.0 Put 0.19 0.20 0.19 0.02 454 6,966 11.5 Put 0.28 0.29 0.29 0.04 448 1,763 12.0 Put 0.41 0.44 0.43 0.05 419 7,123 12.5 Put 0.63 0.65 0.65 0.09 782 558 13.0 Put 0.91 0.94 0.92 0.10 134 2,123 13.5 Put 1.25 1.29 1.26 0.12 22 47 14.0 Put 1.65 1.69 1.66 0.13 8 1,708 14.5 Put 2.07 2.13 1.95 0.00 0 39 15.0 Put 2.52 2.60 2.60 0.20 17 1,648 15.5 Put 2.96 3.10 2.89 0.03 0 685 16.0 Put 3.45 3.60 3.36 0.02 0 57 16.5 Put 3.95 4.05 0.00 0.00 0 0 17.0 Put 4.40 4.55 5.03 0.72 0 48 17.5 Put 4.90 5.05 0.00 0.00 0 0 18.0 Put 5.40 5.55 5.24 -0.06 3 29 19.0 Put 6.40 6.50 6.15 -0.14 0 23 20.0 Put 7.40 7.55 7.26 -0.02 0 74 21.0 Put 8.35 8.55 8.28 0.00 0 26 22.0 Put 9.35 9.55 9.37 0.09 0 5 23.0 Put 10.35 10.55 11.28 1.01 0 3 24.0 Put 11.35 11.50 11.25 -0.02 0 11 25.0 Put 12.35 12.50 12.49 0.22 6 52 26.0 Put 13.35 13.50 13.43 0.16 1 9 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.45 7.70 7.65 -0.10 0 0 6.5 Call 6.00 6.20 0.00 0.00 0 0 7.0 Call 5.45 5.70 4.80 -0.97 0 0 7.5 Call 4.95 5.20 0.00 0.00 0 0 8.0 Call 4.50 4.70 0.00 0.00 0 0 8.5 Call 4.00 4.20 0.00 0.00 0 0 9.0 Call 3.55 3.75 0.00 0.00 0 0 9.5 Call 3.05 3.25 3.40 0.08 0 1 10.0 Call 2.61 2.76 2.12 -0.73 0 191 10.5 Call 2.19 2.31 2.65 0.25 0 316 11.0 Call 1.78 1.84 1.81 -0.16 30 696 11.5 Call 1.36 1.45 1.53 -0.04 0 708 12.0 Call 1.05 1.10 1.10 -0.12 3 739 12.5 Call 0.76 0.83 0.82 -0.08 120 737 13.0 Call 0.54 0.61 0.60 -0.06 550 511 13.5 Call 0.38 0.44 0.41 -0.05 106 279 14.0 Call 0.27 0.29 0.30 -0.03 103 182 14.5 Call 0.19 0.21 0.20 -0.04 6 154 15.0 Call 0.14 0.16 0.15 -0.03 2 65 15.5 Call 0.10 0.12 0.10 -0.03 0 2 16.0 Call 0.07 0.11 0.19 0.09 0 168 16.5 Call 0.06 0.08 0.07 0.00 0 12 17.0 Call 0.04 0.07 0.07 0.00 0 2 17.5 Call 0.04 0.06 0.00 0.00 0 0 18.0 Call 0.01 0.07 0.07 0.02 0 4 19.0 Call 0.01 0.07 0.00 0.00 0 0 20.0 Call 0.01 0.07 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.03 0.00 0 1 22.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.5 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.00 0.07 0.10 0.06 0 1 7.5 Put 0.01 0.08 0.10 0.05 0 5 8.0 Put 0.01 0.09 0.09 0.03 0 203 8.5 Put 0.05 0.08 0.25 0.19 0 1 9.0 Put 0.06 0.09 0.08 0.00 0 8 9.5 Put 0.09 0.11 0.08 -0.01 0 127 10.0 Put 0.13 0.15 0.16 0.04 0 968 10.5 Put 0.18 0.20 0.23 0.06 0 431 11.0 Put 0.25 0.27 0.26 0.02 407 121 11.5 Put 0.36 0.39 0.38 0.04 8 306 12.0 Put 0.52 0.55 0.53 0.05 22 78 12.5 Put 0.72 0.77 0.76 0.09 3 549 13.0 Put 0.99 1.05 1.00 0.07 42 586 13.5 Put 1.33 1.39 1.35 0.12 0 7 14.0 Put 1.67 1.79 1.74 0.15 1 18 14.5 Put 2.11 2.19 0.00 0.00 0 0 15.0 Put 2.53 2.63 2.59 0.15 2 7 15.5 Put 2.97 3.15 3.00 0.11 0 9 16.0 Put 3.40 3.60 0.00 0.00 0 0 16.5 Put 3.90 4.10 0.00 0.00 0 0 17.0 Put 4.40 4.60 0.00 0.00 0 0 17.5 Put 4.90 5.10 4.95 0.14 0 31 18.0 Put 5.35 5.60 0.00 0.00 0 0 19.0 Put 6.35 6.55 6.51 0.21 12 0 20.0 Put 7.35 7.55 8.26 0.97 0 5 21.0 Put 8.35 8.60 0.00 0.00 0 0 22.0 Put 9.30 9.55 10.23 0.95 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.50 7.70 6.85 -0.91 0 0 6.5 Call 6.00 6.15 0.00 0.00 0 0 7.0 Call 5.50 5.70 0.00 0.00 0 0 7.5 Call 5.00 5.20 0.00 0.00 0 0 8.0 Call 4.50 4.70 0.00 0.00 0 0 8.5 Call 4.00 4.25 3.61 -0.69 0 3 9.0 Call 3.55 3.75 3.04 -0.77 0 8 9.5 Call 3.05 3.30 0.00 0.00 0 0 10.0 Call 2.67 2.82 2.16 -0.73 0 10 10.5 Call 2.23 2.38 0.00 0.00 0 0 11.0 Call 1.86 1.92 1.45 -0.59 0 28 11.5 Call 1.49 1.54 1.64 -0.01 0 354 12.0 Call 1.16 1.21 1.28 -0.03 0 42 12.5 Call 0.87 0.93 0.95 -0.05 2 1,433 13.0 Call 0.66 0.71 0.70 -0.05 4 231 13.5 Call 0.50 0.53 0.52 -0.04 14 44 14.0 Call 0.35 0.41 0.38 -0.05 1 37 14.5 Call 0.27 0.31 0.33 0.01 0 53 15.0 Call 0.20 0.23 0.21 -0.03 34 137 15.5 Call 0.15 0.18 0.17 0.00 2 35 16.0 Call 0.11 0.14 0.15 0.01 300 5 16.5 Call 0.08 0.12 0.16 0.05 0 1 17.0 Call 0.06 0.11 0.14 0.05 0 16 17.5 Call 0.05 0.09 0.00 0.00 0 0 18.0 Call 0.04 0.08 0.00 0.00 0 0 19.0 Call 0.01 0.09 0.00 0.00 0 0 20.0 Call 0.01 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.04 0.00 3 0 6.5 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.01 0.09 0.00 0.00 0 0 7.5 Put 0.01 0.10 0.08 0.01 0 7 8.0 Put 0.02 0.11 0.07 -0.01 0 150 8.5 Put 0.06 0.10 0.12 0.04 0 10 9.0 Put 0.09 0.12 0.11 0.01 0 273 9.5 Put 0.12 0.15 0.13 0.00 3 2 10.0 Put 0.17 0.20 0.20 0.03 1 32 10.5 Put 0.23 0.27 0.35 0.12 0 421 11.0 Put 0.33 0.37 0.35 0.03 12 464 11.5 Put 0.45 0.50 0.48 0.05 24 251 12.0 Put 0.62 0.68 0.65 0.06 13 127 12.5 Put 0.86 0.89 0.85 0.06 38 997 13.0 Put 1.12 1.16 1.17 0.14 205 6 13.5 Put 1.44 1.49 1.45 0.11 1 13 14.0 Put 1.81 1.86 0.00 0.00 0 0 14.5 Put 2.21 2.27 2.14 0.05 0 45 15.0 Put 2.58 2.73 0.00 0.00 0 0 15.5 Put 3.00 3.20 0.00 0.00 0 0 16.0 Put 3.45 3.65 0.00 0.00 0 0 16.5 Put 3.90 4.15 0.00 0.00 0 0 17.0 Put 4.45 4.65 4.49 0.13 0 6 17.5 Put 4.90 5.10 0.00 0.00 0 0 18.0 Put 5.40 5.60 0.00 0.00 0 0 19.0 Put 6.35 6.60 0.00 0.00 0 0 20.0 Put 7.35 7.55 0.00 0.00 0 0 21.0 Put 8.35 8.55 0.00 0.00 0 0 22.0 Put 9.35 9.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.50 7.70 0.00 0.00 0 0 7.0 Call 5.45 5.75 0.00 0.00 0 0 7.5 Call 5.00 5.25 0.00 0.00 0 0 8.0 Call 4.50 4.75 0.00 0.00 0 0 8.5 Call 4.00 4.25 0.00 0.00 0 0 9.0 Call 3.55 3.80 0.00 0.00 0 0 9.5 Call 3.15 3.30 0.00 0.00 0 0 10.0 Call 2.69 2.86 0.00 0.00 0 0 10.5 Call 2.29 2.45 0.00 0.00 0 0 11.0 Call 1.91 2.01 0.00 0.00 0 0 11.5 Call 1.55 1.62 0.00 0.00 0 0 12.0 Call 1.24 1.31 1.40 0.02 0 1 12.5 Call 0.97 1.02 1.01 -0.09 5 0 13.0 Call 0.75 0.80 0.82 -0.04 0 29 13.5 Call 0.57 0.63 0.68 0.01 0 22 14.0 Call 0.43 0.50 0.54 0.03 0 14 14.5 Call 0.33 0.39 0.00 0.00 0 0 15.0 Call 0.23 0.30 0.27 -0.03 6 0 15.5 Call 0.19 0.24 0.23 -0.01 0 21 16.0 Call 0.15 0.19 0.23 0.04 0 2 16.5 Call 0.12 0.16 0.00 0.00 0 0 17.0 Call 0.09 0.13 0.00 0.00 0 0 17.5 Call 0.07 0.12 0.00 0.00 0 0 18.0 Call 0.06 0.10 0.00 0.00 0 0 19.0 Call 0.04 0.09 0.00 0.00 0 0 20.0 Call 0.01 0.10 0.00 0.00 0 0 21.0 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.01 0.10 0.00 0.00 0 0 7.5 Put 0.02 0.12 0.00 0.00 0 0 8.0 Put 0.03 0.13 0.00 0.00 0 0 8.5 Put 0.08 0.12 0.00 0.00 0 0 9.0 Put 0.11 0.16 0.00 0.00 0 0 9.5 Put 0.16 0.20 0.16 -0.01 0 1 10.0 Put 0.21 0.26 0.00 0.00 0 0 10.5 Put 0.29 0.34 0.31 0.01 7 15 11.0 Put 0.40 0.44 0.42 0.02 1 211 11.5 Put 0.52 0.59 0.54 0.02 1 30 12.0 Put 0.71 0.76 0.76 0.09 1 12 12.5 Put 0.93 0.98 0.95 0.06 0 1 13.0 Put 1.21 1.27 1.28 0.14 0 17 13.5 Put 1.52 1.58 0.00 0.00 0 0 14.0 Put 1.87 1.95 0.00 0.00 0 0 14.5 Put 2.26 2.37 0.00 0.00 0 0 15.0 Put 2.67 2.78 0.00 0.00 0 0 15.5 Put 3.05 3.25 0.00 0.00 0 0 16.0 Put 3.50 3.75 0.00 0.00 0 0 16.5 Put 3.95 4.20 0.00 0.00 0 0 17.0 Put 4.45 4.65 0.00 0.00 0 0 17.5 Put 4.95 5.15 0.00 0.00 0 0 18.0 Put 5.40 5.65 0.00 0.00 0 0 19.0 Put 6.40 6.60 0.00 0.00 0 0 20.0 Put 7.35 7.60 0.00 0.00 0 0 21.0 Put 8.35 8.60 0.00 0.00 0 0 22.0 Put 9.30 9.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 45 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.50 11.65 18.50 6.76 0 0 2.0 Call 10.50 10.65 0.00 0.00 0 0 3.0 Call 9.50 9.65 0.00 0.00 0 0 4.0 Call 8.50 8.65 0.00 0.00 0 0 5.0 Call 7.50 7.65 6.71 -1.04 0 22 6.0 Call 6.50 6.65 5.82 -0.94 0 17 7.0 Call 5.55 5.70 4.90 -0.87 0 18 8.0 Call 4.55 4.70 3.98 -0.82 0 12 9.0 Call 3.60 3.80 3.20 -0.67 0 136 10.0 Call 2.79 2.88 2.89 -0.08 0 185 11.0 Call 2.01 2.05 2.06 -0.10 29 2,221 12.0 Call 1.36 1.39 1.38 -0.10 642 19,325 13.0 Call 0.88 0.89 0.89 -0.05 305 2,345 14.0 Call 0.56 0.57 0.53 -0.08 1,047 2,431 15.0 Call 0.34 0.36 0.36 -0.03 387 30,029 16.0 Call 0.21 0.25 0.23 -0.01 19 4,236 17.0 Call 0.14 0.16 0.15 -0.01 21 2,800 18.0 Call 0.10 0.12 0.11 -0.01 455 7,100 19.0 Call 0.07 0.10 0.09 0.00 47 2,344 20.0 Call 0.05 0.08 0.06 -0.01 1 3,437 21.0 Call 0.04 0.07 0.04 -0.01 0 847 22.0 Call 0.04 0.06 0.08 0.03 0 635 23.0 Call 0.01 0.06 0.05 0.00 0 477 24.0 Call 0.02 0.06 0.04 0.00 2 384 25.0 Call 0.01 0.07 0.03 -0.01 0 875 26.0 Call 0.01 0.06 0.05 0.01 0 174 27.0 Call 0.01 0.06 0.06 0.03 0 453 28.0 Call 0.01 0.06 0.03 0.00 0 546 29.0 Call 0.01 0.06 0.05 0.02 0 323 30.0 Call 0.00 0.06 0.04 0.02 0 1,750 31.0 Call 0.00 0.06 0.02 0.00 0 608 32.0 Call 0.00 0.06 0.05 0.03 0 93 33.0 Call 0.00 0.05 0.10 0.08 0 375 34.0 Call 0.00 0.06 0.11 0.09 0 239 35.0 Call 0.00 0.05 0.03 0.01 0 855 36.0 Call 0.00 0.05 0.02 0.00 0 232 37.0 Call 0.00 0.03 0.02 0.01 0 126 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.01 0.01 0 40 2.0 Put 0.00 0.04 0.01 0.00 0 585 3.0 Put 0.00 0.05 0.05 0.04 0 135 4.0 Put 0.00 0.03 0.03 0.00 0 702 5.0 Put 0.03 0.06 0.02 -0.02 0 3,256 6.0 Put 0.03 0.08 0.07 0.02 5 3,868 7.0 Put 0.05 0.08 0.06 -0.01 6 5,707 8.0 Put 0.10 0.12 0.11 0.01 0 2,329 9.0 Put 0.16 0.19 0.19 0.02 10 4,691 10.0 Put 0.28 0.30 0.28 0.01 40 55,407 11.0 Put 0.48 0.50 0.48 0.01 69 5,116 12.0 Put 0.82 0.85 0.85 0.07 232 5,130 13.0 Put 1.32 1.36 1.34 0.10 127 11,252 14.0 Put 1.99 2.04 1.86 -0.04 12 3,253 15.0 Put 2.78 2.83 2.81 0.13 3 1,901 16.0 Put 3.60 3.75 3.67 0.15 1 1,170 17.0 Put 4.55 4.65 4.50 0.06 0 641 18.0 Put 5.50 5.60 5.56 0.16 1 1,055 19.0 Put 6.45 6.60 6.34 -0.02 1 457 20.0 Put 7.45 7.60 7.30 -0.04 0 962 21.0 Put 8.40 8.60 8.34 0.02 1 341 22.0 Put 9.40 9.55 9.33 0.02 1 675 23.0 Put 10.40 10.55 11.15 0.84 0 230 24.0 Put 11.40 11.55 11.27 -0.03 0 451 25.0 Put 12.40 12.50 12.41 0.11 2 272 26.0 Put 13.40 13.55 11.56 -1.73 0 87 27.0 Put 14.40 14.55 15.27 0.98 0 85 28.0 Put 15.35 15.55 15.20 -0.08 0 71 29.0 Put 16.35 16.55 16.97 0.69 0 120 30.0 Put 17.35 17.55 18.35 1.07 0 19 31.0 Put 18.35 18.50 17.23 -1.04 0 108 32.0 Put 19.35 19.50 20.20 0.93 0 72 33.0 Put 20.35 20.50 21.13 0.86 0 17 34.0 Put 21.35 21.50 21.77 0.50 0 22 35.0 Put 22.00 22.80 23.15 0.89 0 0 36.0 Put 23.10 23.80 24.05 0.79 0 0 37.0 Put 24.10 24.80 24.40 0.14 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 59 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.45 7.75 6.45 -1.30 0 7 6.0 Call 6.45 6.75 6.85 0.09 0 2 7.0 Call 5.50 5.75 4.95 -0.85 0 1 8.0 Call 4.55 4.80 5.35 0.51 0 11 9.0 Call 3.70 3.85 4.50 0.57 0 62 10.0 Call 2.84 3.00 3.05 -0.02 0 42 11.0 Call 2.13 2.21 2.16 -0.14 1 129 12.0 Call 1.50 1.55 1.52 -0.12 51 598 13.0 Call 1.01 1.06 1.02 -0.10 420 723 14.0 Call 0.67 0.73 0.71 -0.03 5 640 15.0 Call 0.46 0.49 0.49 -0.01 22 602 16.0 Call 0.30 0.34 0.34 0.00 8 227 17.0 Call 0.20 0.24 0.24 0.00 5 872 18.0 Call 0.14 0.18 0.17 0.00 31 141 19.0 Call 0.11 0.14 0.13 0.00 15 2,701 20.0 Call 0.08 0.11 0.11 0.01 1 534 21.0 Call 0.06 0.10 0.06 -0.02 4 272 22.0 Call 0.04 0.12 0.11 0.04 0 187 23.0 Call 0.03 0.09 0.04 -0.02 3 168 24.0 Call 0.01 0.11 0.06 0.00 0 285 25.0 Call 0.01 0.10 0.07 0.02 0 341 26.0 Call 0.01 0.10 0.05 0.00 0 182 27.0 Call 0.01 0.10 0.06 0.02 0 323 28.0 Call 0.01 0.09 0.05 0.01 0 170 29.0 Call 0.01 0.09 0.30 0.27 0 211 30.0 Call 0.01 0.04 0.02 -0.01 0 418 31.0 Call 0.01 0.09 0.04 0.01 0 219 32.0 Call 0.01 0.06 0.02 0.00 0 356 33.0 Call 0.00 0.09 0.24 0.22 0 42 34.0 Call 0.00 0.09 0.17 0.16 0 460 35.0 Call 0.00 0.09 0.05 0.04 0 287 36.0 Call 0.00 0.05 0.02 0.01 0 379 37.0 Call 0.00 0.09 0.03 0.02 0 331 38.0 Call 0.00 0.06 0.01 0.00 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.11 0.05 0.01 0 203 6.0 Put 0.00 0.13 0.22 0.16 0 51 7.0 Put 0.01 0.16 0.08 -0.01 0 241 8.0 Put 0.12 0.15 0.17 0.03 0 398 9.0 Put 0.23 0.26 0.32 0.09 1 552 10.0 Put 0.38 0.42 0.39 0.01 243 28,219 11.0 Put 0.62 0.66 0.59 -0.01 0 747 12.0 Put 0.98 1.02 1.01 0.07 161 1,226 13.0 Put 1.49 1.53 1.49 0.08 5 734 14.0 Put 2.13 2.19 2.13 0.10 0 327 15.0 Put 2.90 2.95 3.68 0.90 0 1,091 16.0 Put 3.70 3.85 4.20 0.58 0 1,147 17.0 Put 4.55 4.75 5.80 1.29 0 186 18.0 Put 5.50 5.70 5.40 -0.04 0 536 19.0 Put 6.45 6.70 6.35 -0.04 0 298 20.0 Put 7.45 7.65 7.23 -0.13 0 179 21.0 Put 8.40 8.60 7.75 -0.59 0 520 22.0 Put 9.40 9.55 10.20 0.88 0 1,062 23.0 Put 10.40 10.60 11.20 0.89 0 617 24.0 Put 11.35 11.60 11.25 -0.05 0 161 25.0 Put 12.35 12.60 13.00 0.70 0 695 26.0 Put 13.35 13.60 13.00 -0.29 0 42 27.0 Put 14.35 14.60 15.40 1.11 0 99 28.0 Put 15.35 15.60 16.05 0.77 0 47 29.0 Put 16.35 16.60 16.07 -0.21 0 122 30.0 Put 17.35 17.60 18.25 0.98 0 104 31.0 Put 18.35 18.60 19.32 1.05 0 5 32.0 Put 19.25 19.55 18.15 -1.12 0 72 33.0 Put 20.35 20.60 12.72 -7.54 0 0 34.0 Put 21.35 21.60 17.50 -3.76 0 14 35.0 Put 22.10 22.85 21.35 -0.91 0 1 36.0 Put 23.10 23.85 17.10 -6.16 0 16 37.0 Put 24.10 24.80 24.50 0.24 0 10 38.0 Put 25.10 25.80 25.30 0.04 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 80 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.50 11.65 10.92 -0.82 0 1 2.0 Call 10.50 10.65 9.89 -0.85 0 0 3.0 Call 9.50 9.65 9.11 -0.63 0 1 4.0 Call 8.50 8.65 8.15 -0.59 0 0 5.0 Call 7.50 7.70 6.94 -0.81 0 37 6.0 Call 6.55 6.70 6.13 -0.65 0 1,112 7.0 Call 5.60 5.75 5.30 -0.52 0 490 8.0 Call 4.65 4.80 4.30 -0.60 0 1,310 9.0 Call 3.80 3.95 4.15 0.13 0 585 10.0 Call 3.00 3.10 3.30 0.10 0 1,298 11.0 Call 2.31 2.37 2.44 -0.03 1 1,240 12.0 Call 1.71 1.77 1.75 -0.10 49 1,696 13.0 Call 1.25 1.28 1.28 -0.06 24 647 14.0 Call 0.88 0.94 0.91 -0.06 135 1,557 15.0 Call 0.63 0.66 0.63 -0.07 565 5,492 16.0 Call 0.45 0.49 0.48 -0.02 169 1,137 17.0 Call 0.32 0.36 0.32 -0.04 12 1,660 18.0 Call 0.24 0.27 0.25 -0.03 501 2,460 19.0 Call 0.18 0.21 0.20 -0.01 29 3,613 20.0 Call 0.14 0.16 0.16 0.00 31 5,358 21.0 Call 0.11 0.14 0.14 0.00 7 1,709 22.0 Call 0.09 0.12 0.13 0.02 0 1,915 23.0 Call 0.08 0.11 0.09 -0.01 97 999 24.0 Call 0.07 0.10 0.06 -0.03 0 1,198 25.0 Call 0.06 0.08 0.08 0.00 3 3,121 26.0 Call 0.06 0.09 0.06 -0.01 2 863 27.0 Call 0.05 0.08 0.07 0.01 5 399 28.0 Call 0.05 0.08 0.05 -0.01 0 810 29.0 Call 0.03 0.08 0.04 -0.01 0 200 30.0 Call 0.04 0.06 0.05 0.00 25 3,978 31.0 Call 0.04 0.07 0.05 0.01 5 677 32.0 Call 0.04 0.06 0.04 0.00 0 340 33.0 Call 0.03 0.04 0.03 -0.01 0 346 34.0 Call 0.03 0.06 0.04 0.01 1 866 35.0 Call 0.03 0.04 0.03 0.00 0 1,274 36.0 Call 0.03 0.05 0.03 0.01 0 372 37.0 Call 0.01 0.05 0.03 0.01 13 329 38.0 Call 0.02 0.04 0.04 0.02 6 370 39.0 Call 0.01 0.05 0.03 0.02 16 278 40.0 Call 0.02 0.04 0.04 0.03 2 2,917 41.0 Call 0.01 0.04 0.03 0.02 1 640 42.0 Call 0.01 0.04 0.03 0.02 1 677 43.0 Call 0.01 0.04 0.03 0.02 2 1,032 44.0 Call 0.02 0.04 0.03 0.02 1 2,470 45.0 Call 0.01 0.04 0.01 0.01 0 3,901 46.0 Call 0.01 0.04 0.03 0.03 1 572 47.0 Call 0.01 0.04 0.08 0.08 0 62 48.0 Call 0.00 0.04 0.02 0.02 0 750 49.0 Call 0.00 0.04 0.04 0.04 0 101 50.0 Call 0.00 0.04 0.03 0.03 0 2,263 51.0 Call 0.01 0.04 0.02 0.02 0 393 52.0 Call 0.00 0.06 0.06 0.06 0 328 53.0 Call 0.00 0.06 0.02 0.02 0 244 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.06 0.11 0.11 0 555 56.0 Call 0.00 0.06 0.18 0.18 0 293 57.0 Call 0.00 0.06 0.05 0.05 0 204 58.0 Call 0.00 0.06 0.04 0.04 0 415 59.0 Call 0.00 0.06 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.04 0.04 0 3,814 61.0 Call 0.00 0.06 0.04 0.04 0 294 62.0 Call 0.00 0.06 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.06 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.01 0.01 25 7,301 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.01 0 5,188 2.0 Put 0.00 0.04 0.03 0.01 0 745 3.0 Put 0.01 0.04 0.02 -0.01 0 279 4.0 Put 0.01 0.06 0.06 0.02 0 1,795 5.0 Put 0.05 0.07 0.05 -0.01 0 2,999 6.0 Put 0.09 0.11 0.10 0.00 1 4,362 7.0 Put 0.14 0.15 0.14 0.00 0 6,876 8.0 Put 0.22 0.24 0.22 0.00 0 2,410 9.0 Put 0.34 0.36 0.35 0.00 0 4,424 10.0 Put 0.53 0.57 0.56 0.03 48 9,722 11.0 Put 0.81 0.86 0.83 0.04 4 3,659 12.0 Put 1.22 1.25 1.25 0.08 143 2,868 13.0 Put 1.72 1.77 1.75 0.09 57 3,300 14.0 Put 2.36 2.41 2.35 0.07 16 3,420 15.0 Put 3.05 3.15 3.05 0.05 0 1,641 16.0 Put 3.85 4.00 3.95 0.16 8 1,837 17.0 Put 4.70 4.85 5.48 0.83 0 304 18.0 Put 5.60 5.75 5.65 0.09 0 692 19.0 Put 6.55 6.70 7.32 0.84 0 714 20.0 Put 7.50 7.70 7.42 -0.01 3 2,281 21.0 Put 8.45 8.70 8.50 0.10 0 755 22.0 Put 9.45 9.65 9.35 -0.02 0 687 23.0 Put 10.40 10.60 11.33 0.98 0 266 24.0 Put 11.40 11.60 12.00 0.66 0 1,618 25.0 Put 12.40 12.60 12.48 0.15 1 634 26.0 Put 13.40 13.60 13.40 0.08 0 850 27.0 Put 14.35 14.60 15.08 0.77 0 520 28.0 Put 15.35 15.55 15.80 0.50 0 702 29.0 Put 16.30 16.55 17.05 0.76 0 38 30.0 Put 17.35 17.55 17.28 -0.01 0 959 31.0 Put 18.35 18.60 18.38 0.10 0 220 32.0 Put 19.30 19.60 20.00 0.72 0 104 33.0 Put 20.35 20.60 21.20 0.93 0 33 34.0 Put 21.35 21.55 22.21 0.94 0 85 35.0 Put 22.15 22.60 23.15 0.88 0 23 36.0 Put 23.15 23.60 24.20 0.94 0 16 37.0 Put 24.15 24.60 25.00 0.74 0 43 38.0 Put 25.15 25.60 26.56 1.30 0 241 39.0 Put 26.15 26.65 26.59 0.33 0 17 40.0 Put 27.15 27.60 28.00 0.74 0 57 41.0 Put 28.15 28.60 28.74 0.48 0 19 42.0 Put 29.20 29.60 30.24 0.98 0 18 43.0 Put 30.20 30.60 30.05 -0.21 0 10 44.0 Put 31.20 31.60 21.05 -10.21 0 152 45.0 Put 32.20 32.60 33.41 1.15 0 92 46.0 Put 33.20 33.60 34.30 1.04 0 0 47.0 Put 34.20 34.60 35.05 0.79 0 0 48.0 Put 35.20 35.60 21.50 -13.76 0 0 49.0 Put 36.20 36.60 25.85 -10.41 0 1 50.0 Put 37.20 37.65 38.05 0.79 0 4 51.0 Put 38.20 38.65 28.85 -9.41 0 10 52.0 Put 39.20 39.65 26.50 -12.76 0 0 53.0 Put 40.20 40.65 27.50 -12.76 0 0 54.0 Put 41.20 41.65 28.35 -12.91 0 0 55.0 Put 42.20 42.65 29.30 -12.96 0 0 56.0 Put 43.20 43.65 37.00 -6.26 0 0 57.0 Put 44.20 44.65 32.40 -11.86 0 0 58.0 Put 45.20 45.65 0.00 0.00 0 0 59.0 Put 46.20 46.65 34.20 -12.06 0 0 60.0 Put 47.20 47.65 44.90 -2.36 0 4 61.0 Put 48.20 48.65 46.05 -2.21 0 0 62.0 Put 49.20 49.65 46.95 -2.31 0 0 63.0 Put 50.20 50.70 37.10 -13.16 0 0 64.0 Put 51.20 51.70 38.00 -13.26 0 0 65.0 Put 52.20 52.70 52.10 -0.16 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 136 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.50 11.65 0.00 0.00 0 0 2.0 Call 10.50 10.65 0.00 0.00 0 0 3.0 Call 9.50 9.65 11.32 1.58 0 0 4.0 Call 8.50 8.65 8.45 -0.30 0 1 5.0 Call 7.50 7.70 0.00 0.00 0 0 6.0 Call 6.60 6.75 0.00 0.00 0 0 7.0 Call 5.70 5.85 5.35 -0.59 0 49 8.0 Call 4.85 5.00 4.30 -0.78 0 8 9.0 Call 4.05 4.20 4.30 0.01 0 24 10.0 Call 3.35 3.50 3.55 -0.01 0 77 11.0 Call 2.74 2.84 2.76 -0.15 115 1,231 12.0 Call 2.20 2.28 2.27 -0.09 12 516 13.0 Call 1.73 1.85 1.80 -0.08 27 128 14.0 Call 1.38 1.47 1.43 -0.09 1 987 15.0 Call 1.10 1.19 1.17 -0.03 705 529 16.0 Call 0.89 0.95 0.91 -0.04 0 491 17.0 Call 0.68 0.77 0.72 -0.05 1 401 18.0 Call 0.54 0.63 0.69 0.07 0 434 19.0 Call 0.44 0.52 0.48 -0.02 2 256 20.0 Call 0.36 0.42 0.38 -0.04 500 915 21.0 Call 0.29 0.36 0.30 -0.05 0 272 22.0 Call 0.24 0.30 0.34 0.05 0 107 23.0 Call 0.20 0.27 0.17 -0.08 0 56 24.0 Call 0.17 0.24 0.24 0.03 0 40 25.0 Call 0.15 0.21 0.17 -0.01 0 379 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.03 -0.01 0 1,001 2.0 Put 0.01 0.07 0.00 0.00 0 0 3.0 Put 0.04 0.09 0.10 0.03 5 337 4.0 Put 0.05 0.12 0.16 0.07 0 3 5.0 Put 0.10 0.13 0.13 0.02 0 832 6.0 Put 0.19 0.23 0.23 0.03 0 1,163 7.0 Put 0.28 0.34 0.31 0.00 0 1,522 8.0 Put 0.43 0.49 0.45 0.00 12 1,152 9.0 Put 0.64 0.70 0.65 0.00 0 1,577 10.0 Put 0.93 0.98 0.94 0.02 2 1,574 11.0 Put 1.28 1.35 1.30 0.04 64 292 12.0 Put 1.71 1.80 1.70 -0.01 0 660 13.0 Put 2.27 2.34 2.27 0.05 15 1,958 14.0 Put 2.88 2.96 2.78 -0.07 10 168 15.0 Put 3.55 3.70 3.70 0.18 1 127 16.0 Put 4.30 4.45 5.50 1.25 0 30 17.0 Put 5.10 5.25 5.65 0.59 0 23 18.0 Put 5.95 6.10 5.89 -0.01 1 483 19.0 Put 6.80 7.00 7.65 0.88 0 152 20.0 Put 7.70 7.90 7.78 0.10 2 529 21.0 Put 8.65 8.80 9.33 0.73 0 460 22.0 Put 9.60 9.80 9.70 0.17 1 87 23.0 Put 10.55 10.70 10.65 0.16 13 25 24.0 Put 11.50 11.75 12.06 0.61 0 188 25.0 Put 12.50 12.70 13.50 1.09 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 150 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.50 7.75 7.00 -0.79 0 19 6.0 Call 6.50 6.85 6.00 -0.85 0 15 7.0 Call 5.65 6.00 5.50 -0.47 0 44 8.0 Call 4.85 5.15 4.91 -0.22 0 32 9.0 Call 4.10 4.30 6.31 1.95 0 2 10.0 Call 3.45 3.60 3.62 -0.04 0 270 11.0 Call 2.83 2.94 2.84 -0.18 10 42 12.0 Call 2.29 2.48 2.42 -0.05 0 87 13.0 Call 1.85 1.97 2.00 0.00 0 254 14.0 Call 1.46 1.63 1.56 -0.06 1,400 97 15.0 Call 1.18 1.32 1.24 -0.08 1,400 323 16.0 Call 0.95 1.06 1.09 0.02 1 374 17.0 Call 0.77 0.88 0.96 0.09 0 557 18.0 Call 0.63 0.70 0.70 0.00 0 135 19.0 Call 0.51 0.60 0.47 -0.12 0 84 20.0 Call 0.42 0.51 0.47 -0.01 0 631 21.0 Call 0.36 0.43 0.42 0.01 1 286 22.0 Call 0.30 0.36 0.32 -0.03 0 1,217 23.0 Call 0.26 0.33 0.29 0.00 0 90 24.0 Call 0.22 0.29 0.28 0.02 0 1,138 25.0 Call 0.17 0.24 0.24 0.02 300 4,053 26.0 Call 0.16 0.23 0.19 0.00 0 2,120 27.0 Call 0.14 0.20 0.16 -0.02 0 77 28.0 Call 0.12 0.19 0.11 -0.05 0 2,214 29.0 Call 0.11 0.17 0.13 -0.02 0 94 30.0 Call 0.10 0.16 0.14 0.01 0 440 31.0 Call 0.09 0.15 0.12 0.00 5 50 32.0 Call 0.07 0.16 0.15 0.03 0 71 33.0 Call 0.06 0.15 0.10 -0.01 0 61 34.0 Call 0.05 0.15 0.10 -0.01 0 7 35.0 Call 0.05 0.14 0.15 0.05 0 429 36.0 Call 0.04 0.13 0.14 0.04 0 12 37.0 Call 0.04 0.13 0.05 -0.04 0 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.08 0.19 0.18 0.03 0 2,642 6.0 Put 0.16 0.26 0.20 -0.02 5 1,551 7.0 Put 0.28 0.39 0.36 0.01 1 1,279 8.0 Put 0.47 0.56 0.52 0.02 1 650 9.0 Put 0.71 0.79 0.73 0.00 0 394 10.0 Put 1.01 1.09 1.08 0.06 1 196 11.0 Put 1.38 1.47 1.43 0.05 0 729 12.0 Put 1.83 1.92 1.84 0.03 7 1,094 13.0 Put 2.37 2.48 2.42 0.08 0 620 14.0 Put 2.96 3.15 2.93 -0.02 0 69 15.0 Put 3.65 3.80 3.65 0.03 0 178 16.0 Put 4.40 4.55 5.15 0.78 0 90 17.0 Put 5.20 5.35 6.10 0.95 0 297 18.0 Put 6.05 6.20 6.65 0.68 0 71 19.0 Put 6.90 7.10 6.93 0.08 2 369 20.0 Put 7.80 8.05 8.55 0.81 0 60 21.0 Put 8.70 8.90 10.00 1.35 0 206 22.0 Put 9.65 9.85 6.85 -2.73 0 3 23.0 Put 10.60 10.75 11.90 1.37 0 407 24.0 Put 11.55 11.70 6.01 -5.47 0 4 25.0 Put 12.50 12.75 12.50 0.06 0 5 26.0 Put 13.50 13.75 14.23 0.82 0 24 27.0 Put 14.45 14.70 15.01 0.62 0 24 28.0 Put 15.45 15.70 15.83 0.46 0 33 29.0 Put 16.45 16.65 0.00 0.00 0 0 30.0 Put 17.40 17.65 17.27 -0.06 0 16 31.0 Put 18.40 18.65 18.40 0.08 0 1 32.0 Put 19.40 19.65 18.25 -1.06 0 10 33.0 Put 20.40 20.65 21.10 0.79 0 7 34.0 Put 21.35 21.60 22.12 0.82 0 4 35.0 Put 22.15 22.70 22.04 -0.25 0 5 36.0 Put 23.15 23.70 24.67 1.38 0 1 37.0 Put 24.15 24.70 24.00 -0.28 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 227 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.50 10.65 0.00 0.00 0 0 3.0 Call 9.50 9.70 0.00 0.00 0 0 4.0 Call 8.50 8.70 0.00 0.00 0 0 5.0 Call 7.60 7.80 7.20 -0.66 0 18 6.0 Call 6.70 6.95 6.20 -0.79 0 2 7.0 Call 5.90 6.10 0.00 0.00 0 0 8.0 Call 5.15 5.35 0.00 0.00 0 0 9.0 Call 4.45 4.65 4.65 -0.05 0 0 10.0 Call 3.85 4.00 4.15 0.07 0 12 11.0 Call 3.30 3.50 0.00 0.00 0 0 12.0 Call 2.84 2.98 2.93 -0.09 10 20 13.0 Call 2.42 2.59 2.77 0.17 0 11 14.0 Call 2.06 2.20 2.18 -0.05 0 7 15.0 Call 1.76 1.91 1.91 0.00 0 74 16.0 Call 1.49 1.63 1.42 -0.22 0 10 17.0 Call 1.27 1.42 1.17 -0.24 0 9 18.0 Call 1.08 1.24 1.28 0.06 0 18 19.0 Call 0.94 1.08 0.85 -0.21 0 9 20.0 Call 0.81 0.95 0.97 0.05 0 59 21.0 Call 0.72 0.84 0.77 -0.05 10 12 22.0 Call 0.63 0.73 0.62 -0.09 0 1 23.0 Call 0.55 0.67 0.51 -0.12 0 3 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.11 0.00 0.00 0 0 3.0 Put 0.04 0.16 0.00 0.00 0 0 4.0 Put 0.15 0.23 0.00 0.00 0 0 5.0 Put 0.24 0.31 0.30 0.02 0 502 6.0 Put 0.37 0.46 0.45 0.04 0 500 7.0 Put 0.58 0.63 0.00 0.00 0 0 8.0 Put 0.81 0.88 0.82 0.00 5 4 9.0 Put 1.11 1.20 1.26 0.14 0 1 10.0 Put 1.47 1.56 1.76 0.28 0 1 11.0 Put 1.90 2.01 1.99 0.08 0 10 12.0 Put 2.40 2.52 2.51 0.12 12 19 13.0 Put 2.92 3.10 0.00 0.00 0 0 14.0 Put 3.55 3.70 0.00 0.00 0 0 15.0 Put 4.20 4.40 4.20 -0.03 0 5 16.0 Put 4.95 5.10 5.00 0.06 1 0 17.0 Put 5.70 5.90 5.90 0.21 0 7 18.0 Put 6.50 6.70 0.00 0.00 0 0 19.0 Put 7.30 7.50 0.00 0.00 0 0 20.0 Put 8.15 8.35 8.16 0.00 1 5 21.0 Put 9.05 9.25 8.83 -0.21 1 0 22.0 Put 9.95 10.15 10.65 0.73 0 1 23.0 Put 10.85 11.00 11.49 0.66 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 241 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 5.20 5.40 0.00 0.00 0 0 9.0 Call 4.50 4.70 4.05 -0.71 0 615 10.0 Call 3.90 4.10 4.31 0.18 0 27 11.0 Call 3.35 3.55 2.99 -0.58 0 142 12.0 Call 2.91 3.10 2.55 -0.54 0 128 13.0 Call 2.48 2.66 2.56 -0.11 22 876 14.0 Call 2.12 2.30 1.96 -0.34 0 32 15.0 Call 1.83 2.01 2.06 0.06 0 74 16.0 Call 1.53 1.75 1.62 -0.12 0 191 17.0 Call 1.36 1.51 1.46 -0.04 1 1,319 18.0 Call 1.19 1.34 1.50 0.19 0 2,738 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 0.84 0.96 0.89 0.01 1 3 9.0 Put 1.13 1.27 1.22 0.03 0 424 10.0 Put 1.52 1.66 1.59 0.04 0 260 11.0 Put 1.93 2.09 2.06 0.09 0 25 12.0 Put 2.46 2.60 2.55 0.08 0 37 13.0 Put 3.00 3.20 3.06 0.03 0 84 14.0 Put 3.60 3.80 4.23 0.59 0 199 15.0 Put 4.30 4.50 4.30 -0.02 0 271 16.0 Put 5.00 5.25 5.50 0.46 0 13 17.0 Put 5.75 5.95 6.55 0.77 0 1 18.0 Put 6.55 6.75 6.50 -0.08 0 164 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 332 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.85 5.10 5.05 -0.08 0 1,612 10.0 Call 4.30 4.55 0.00 0.00 0 0 11.0 Call 3.80 4.10 3.49 -0.58 0 27 12.0 Call 3.40 3.60 3.50 -0.12 1 18 13.0 Call 3.00 3.25 3.22 0.02 0 20 14.0 Call 2.65 2.88 0.00 0.00 0 0 15.0 Call 2.36 2.56 2.50 -0.06 10 11 16.0 Call 2.09 2.30 0.00 0.00 0 0 17.0 Call 1.75 2.33 2.10 0.08 0 1 18.0 Call 1.31 1.94 1.85 0.09 0 3 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.53 1.67 1.57 -0.01 0 141 10.0 Put 1.95 2.10 2.61 0.61 0 1 11.0 Put 2.41 2.64 2.75 0.27 0 8 12.0 Put 2.96 3.15 3.56 0.56 0 1 13.0 Put 3.50 3.75 0.00 0.00 0 0 14.0 Put 4.15 4.35 0.00 0.00 0 0 15.0 Put 4.80 5.05 0.00 0.00 0 0 16.0 Put 5.50 5.80 0.00 0.00 0 0 17.0 Put 6.15 6.65 0.00 0.00 0 0 18.0 Put 6.95 7.35 7.70 0.70 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 444 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.45 11.75 12.00 0.26 0 14 2.0 Call 10.45 10.80 10.45 -0.29 0 16 3.0 Call 9.50 9.85 8.85 -0.92 0 39 4.0 Call 8.55 8.95 8.28 -0.61 0 4 5.0 Call 7.75 8.15 8.36 0.26 0 590 6.0 Call 7.00 7.40 6.45 -0.91 0 1,480 7.0 Call 6.35 6.75 6.65 -0.03 0 947 8.0 Call 5.75 6.10 6.10 0.03 3 636 9.0 Call 5.20 5.60 5.48 -0.03 0 345 10.0 Call 4.70 5.10 5.05 0.05 0 802 11.0 Call 4.25 4.65 4.47 -0.09 23 5,652 12.0 Call 4.00 4.25 4.11 -0.02 10 7,554 13.0 Call 3.50 3.80 3.55 -0.22 3 5,937 14.0 Call 3.20 3.50 2.93 -0.52 0 4,466 15.0 Call 2.88 3.25 3.10 -0.07 26 7,008 16.0 Call 2.62 3.20 2.54 -0.38 0 496 17.0 Call 2.41 2.71 2.19 -0.48 0 266 18.0 Call 2.35 2.52 2.35 -0.08 2 361 19.0 Call 2.02 2.31 2.00 -0.18 0 531 20.0 Call 1.84 2.15 2.04 0.06 1 4,695 21.0 Call 1.72 2.29 1.75 -0.04 0 287 22.0 Call 1.58 2.16 1.70 0.10 0 269 23.0 Call 1.45 2.03 1.39 -0.11 0 321 24.0 Call 1.33 1.78 2.03 0.59 0 411 25.0 Call 1.23 1.49 1.45 0.07 0 2,880 26.0 Call 1.13 1.67 1.45 0.13 0 678 27.0 Call 1.05 1.44 1.29 0.04 0 640 28.0 Call 1.10 1.58 0.92 -0.27 0 360 29.0 Call 0.90 1.30 1.05 -0.08 0 493 30.0 Call 1.00 1.16 1.05 -0.02 3 2,041 31.0 Call 0.78 1.15 0.92 -0.09 0 1,000 32.0 Call 0.73 1.10 1.15 0.20 0 230 33.0 Call 0.68 1.29 0.71 -0.17 0 234 34.0 Call 0.64 1.25 0.68 -0.14 0 397 35.0 Call 0.75 0.88 0.87 0.11 1 3,674 36.0 Call 0.56 1.17 0.75 0.01 1 213 37.0 Call 0.50 1.13 0.85 0.14 0 97 38.0 Call 0.50 0.86 0.70 0.01 0 704 39.0 Call 0.47 1.07 0.56 -0.10 0 217 40.0 Call 0.45 0.85 0.61 -0.03 9 3,537 41.0 Call 0.46 0.67 0.59 -0.02 11 3,947 42.0 Call 0.40 0.77 0.45 -0.15 0 373 43.0 Call 0.37 0.74 0.41 -0.17 0 515 44.0 Call 0.35 0.95 0.37 -0.20 0 125 45.0 Call 0.35 0.68 0.35 -0.21 0 1,720 46.0 Call 0.21 0.92 0.62 0.08 0 52 47.0 Call 0.20 0.91 0.45 -0.08 0 29 48.0 Call 0.19 0.89 0.57 0.05 0 37 49.0 Call 0.19 0.88 0.61 0.11 0 17 50.0 Call 0.35 0.50 0.46 -0.03 0 1,884 51.0 Call 0.18 0.85 0.40 -0.07 0 50 52.0 Call 0.17 0.84 0.48 0.02 0 35 53.0 Call 0.16 0.75 0.49 0.04 0 8 54.0 Call 0.16 0.75 0.48 0.05 0 15 55.0 Call 0.15 0.81 0.28 -0.14 0 1,318 56.0 Call 0.14 0.74 0.48 0.07 0 61 57.0 Call 0.14 0.74 0.58 0.19 0 9 58.0 Call 0.13 0.75 0.52 0.14 0 40 59.0 Call 0.13 0.74 0.42 0.05 0 30 60.0 Call 0.13 0.55 0.38 0.03 0 827 61.0 Call 0.12 0.77 0.25 -0.09 0 15 62.0 Call 0.12 0.74 0.33 0.00 0 230 63.0 Call 0.11 0.75 0.20 -0.11 0 720 64.0 Call 0.16 0.75 0.20 -0.10 0 74 65.0 Call 0.15 0.36 0.25 -0.03 2 9,422 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.17 0.06 -0.06 0 508 2.0 Put 0.06 0.25 0.15 0.00 0 870 3.0 Put 0.13 0.36 0.42 0.20 0 482 4.0 Put 0.31 0.60 0.54 0.15 0 121 5.0 Put 0.53 0.69 0.57 -0.05 0 394 6.0 Put 0.80 0.98 0.82 -0.06 0 1,139 7.0 Put 1.12 1.28 1.21 0.02 20 3,696 8.0 Put 1.50 1.65 1.51 -0.05 0 4,234 9.0 Put 1.92 2.08 2.18 0.20 0 523 10.0 Put 2.38 2.58 2.70 0.27 0 950 11.0 Put 2.90 3.15 3.00 0.03 1 354 12.0 Put 3.45 3.70 3.49 -0.01 0 438 13.0 Put 4.05 4.30 4.15 0.03 4 156 14.0 Put 4.65 4.95 4.70 -0.06 0 334 15.0 Put 5.35 5.65 5.43 -0.02 8 656 16.0 Put 5.80 6.60 5.95 -0.21 0 251 17.0 Put 6.45 7.25 7.50 0.62 0 115 18.0 Put 7.20 7.85 8.30 0.70 0 212 19.0 Put 8.00 8.70 8.75 0.42 0 122 20.0 Put 9.05 9.45 9.22 0.12 10 331 21.0 Put 9.55 10.50 10.17 0.29 0 260 22.0 Put 10.40 11.35 10.95 0.28 0 164 23.0 Put 11.30 12.20 12.95 1.40 0 93 24.0 Put 12.50 13.05 12.80 0.34 0 117 25.0 Put 13.00 13.95 13.70 0.32 0 1,666 26.0 Put 13.90 14.85 15.36 1.06 0 177 27.0 Put 14.80 15.75 15.90 0.68 0 341 28.0 Put 15.75 16.65 17.55 1.41 0 138 29.0 Put 16.65 17.40 16.79 -0.27 0 100 30.0 Put 17.60 18.40 18.49 0.51 0 210 31.0 Put 18.55 19.40 18.89 -0.02 0 7 32.0 Put 19.50 20.35 20.25 0.41 0 166 33.0 Put 20.45 21.25 21.31 0.54 0 10 34.0 Put 21.40 22.20 21.95 0.25 0 12 35.0 Put 22.35 23.15 22.98 0.35 0 118 36.0 Put 23.35 24.10 25.00 1.40 0 54 37.0 Put 24.30 25.05 23.59 -0.98 0 12 38.0 Put 25.30 26.05 26.31 0.77 0 56 39.0 Put 26.25 27.00 26.50 -0.01 0 35 40.0 Put 27.25 27.95 27.40 -0.08 0 1,018 41.0 Put 28.20 28.90 29.70 1.25 0 23 42.0 Put 29.20 29.90 28.24 -1.19 0 242 43.0 Put 30.20 30.85 30.00 -0.42 0 38 44.0 Put 31.20 31.85 24.79 -6.61 0 40 45.0 Put 32.15 32.85 33.56 1.18 0 21 46.0 Put 33.15 33.85 32.28 -1.09 0 9 47.0 Put 34.10 34.90 33.06 -1.29 0 90 48.0 Put 35.10 35.85 34.27 -1.07 0 125 49.0 Put 36.05 36.80 33.70 -2.63 0 16 50.0 Put 36.95 37.90 38.27 0.95 0 58 51.0 Put 37.95 38.90 37.14 -1.17 0 0 52.0 Put 38.90 39.90 38.59 -0.71 0 0 53.0 Put 39.90 40.95 0.00 0.00 0 0 54.0 Put 40.85 41.95 40.68 -0.60 0 18 55.0 Put 41.85 42.95 41.32 -0.96 0 1 56.0 Put 42.90 43.95 42.03 -1.24 0 3 57.0 Put 43.80 44.85 43.50 -0.77 0 0 58.0 Put 44.90 45.85 36.59 -8.67 0 8 59.0 Put 45.80 46.95 45.60 -0.66 0 0 60.0 Put 46.75 48.00 46.24 -1.02 0 0 61.0 Put 47.75 48.90 36.45 -11.81 0 0 62.0 Put 48.75 49.90 49.56 0.30 0 0 63.0 Put 49.80 51.10 40.30 -9.96 0 4 64.0 Put 50.80 52.15 0.00 0.00 0 0 65.0 Put 51.80 53.15 52.70 0.44 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 808 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.75 11.73 -0.03 0 2 2.0 Call 10.40 10.75 0.00 0.00 0 0 3.0 Call 9.55 9.90 9.73 -0.14 4 4 4.0 Call 8.75 9.20 8.93 -0.24 1 4 5.0 Call 8.15 8.45 8.32 -0.20 2 10 6.0 Call 7.55 7.85 7.70 -0.22 2 155 7.0 Call 7.00 7.35 7.20 -0.18 1 18 8.0 Call 6.55 6.90 6.70 -0.20 1 135 9.0 Call 6.10 6.45 6.30 -0.16 1 33 10.0 Call 5.70 6.45 6.03 -0.04 2 275 11.0 Call 5.50 5.70 5.65 -0.12 1 36 12.0 Call 4.95 5.25 5.19 -0.28 10 2,435 13.0 Call 4.55 5.20 5.05 -0.13 2 144 14.0 Call 4.25 5.25 4.71 -0.18 2 80 15.0 Call 4.05 4.70 4.45 -0.15 19 163 16.0 Call 3.75 4.80 4.06 -0.25 2 39 17.0 Call 3.55 4.55 3.88 -0.26 6 9 18.0 Call 3.35 4.20 3.97 0.00 1 5 19.0 Call 3.20 4.20 3.40 -0.40 0 2 20.0 Call 3.25 4.05 3.55 -0.08 0 46 21.0 Call 2.84 3.90 0.00 0.00 0 0 22.0 Call 2.70 3.75 0.00 0.00 0 0 23.0 Call 2.84 3.60 3.07 -0.06 0 87 24.0 Call 2.47 3.15 2.36 -0.61 0 3 25.0 Call 2.82 3.20 2.75 -0.12 0 830 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.39 0.20 -0.09 0 1 2.0 Put 0.20 0.59 0.29 -0.08 0 1 3.0 Put 0.13 0.66 0.00 0.00 0 0 4.0 Put 0.70 0.94 0.88 0.07 10 0 5.0 Put 1.04 1.32 1.12 -0.04 2 0 6.0 Put 1.42 1.68 0.00 0.00 0 0 7.0 Put 1.85 2.11 2.01 0.05 0 2 8.0 Put 2.33 2.61 2.69 0.24 0 1 9.0 Put 2.81 3.15 2.90 -0.06 10 1 10.0 Put 3.05 3.80 3.60 0.08 0 16 11.0 Put 3.60 4.40 4.20 0.03 0 13 12.0 Put 4.20 5.05 4.72 -0.10 0 84 13.0 Put 4.85 5.65 5.30 -0.17 1 3 14.0 Put 5.50 6.35 5.95 -0.18 0 1 15.0 Put 6.20 7.05 7.20 0.42 0 8 16.0 Put 6.90 7.75 0.00 0.00 0 0 17.0 Put 7.60 8.50 7.77 -0.45 0 5 18.0 Put 8.35 9.30 0.00 0.00 0 0 19.0 Put 9.15 10.05 0.00 0.00 0 0 20.0 Put 9.90 10.70 10.88 0.32 0 2 21.0 Put 10.70 11.65 11.25 -0.10 0 16 22.0 Put 11.50 12.45 0.00 0.00 0 0 23.0 Put 12.30 13.30 13.15 0.22 0 26 24.0 Put 13.45 14.05 13.50 -0.22 0 374 25.0 Put 14.00 15.00 14.25 -0.34 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. November 02, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.62 12.67 12.63 0.00 0.00 6000X6000 0.00 0.00 111 Wed Nov 2 2022 5:52:00 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Nov 4 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.55 7.70 0.00 0.00 0 0 6.0 Call 6.55 6.70 0.00 0.00 0 0 6.5 Call 6.05 6.20 0.00 0.00 0 0 7.0 Call 5.55 5.70 0.00 0.00 0 0 7.5 Call 5.05 5.20 0.00 0.00 0 0 8.0 Call 4.55 4.70 4.54 -0.03 1 6 8.5 Call 4.05 4.20 3.25 -0.82 0 1 9.0 Call 3.55 3.70 0.00 0.00 0 0 9.5 Call 3.10 3.20 2.59 -0.49 0 2 10.0 Call 2.55 2.70 2.74 0.15 0 19 10.5 Call 2.08 2.20 1.46 -0.64 0 20 11.0 Call 1.59 1.68 1.62 0.01 0 336 11.5 Call 1.15 1.20 1.16 0.02 1 393 12.0 Call 0.71 0.75 0.73 0.02 30 2,438 12.5 Call 0.36 0.39 0.37 0.01 302 8,223 13.0 Call 0.15 0.17 0.16 0.00 1,734 8,376 13.5 Call 0.06 0.08 0.06 -0.03 1,198 4,613 14.0 Call 0.03 0.04 0.04 0.00 170 3,039 14.5 Call 0.01 0.03 0.01 -0.01 70 3,594 15.0 Call 0.00 0.01 0.02 0.00 2 3,352 15.5 Call 0.00 0.01 0.03 0.01 0 256 16.0 Call 0.00 0.02 0.01 0.00 0 329 16.5 Call 0.00 0.03 0.01 0.00 0 5 17.0 Call 0.00 0.03 0.01 0.01 0 18 17.5 Call 0.00 0.03 0.02 0.02 0 18 18.0 Call 0.00 0.01 0.01 0.01 0 2 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.01 0.01 0 15 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.10 0.10 0 2 7.5 Put 0.00 0.02 0.02 0.02 0 32 8.0 Put 0.00 0.02 0.02 0.01 0 909 8.5 Put 0.00 0.03 0.01 0.00 0 177 9.0 Put 0.00 0.01 0.01 0.00 0 3,205 9.5 Put 0.01 0.02 0.01 0.00 0 2,172 10.0 Put 0.01 0.03 0.03 0.01 1 5,703 10.5 Put 0.01 0.03 0.02 -0.01 37 2,713 11.0 Put 0.03 0.04 0.04 0.00 11 4,087 11.5 Put 0.05 0.06 0.06 -0.01 66 4,643 12.0 Put 0.11 0.12 0.11 -0.03 164 4,483 12.5 Put 0.25 0.27 0.25 -0.04 1,058 5,961 13.0 Put 0.53 0.57 0.54 -0.05 209 2,677 13.5 Put 0.92 0.99 0.96 -0.06 1 187 14.0 Put 1.36 1.45 1.46 -0.02 0 19 14.5 Put 1.87 1.94 1.70 -0.26 0 92 15.0 Put 2.33 2.45 2.42 -0.03 10 12 15.5 Put 2.81 2.96 0.00 0.00 0 0 16.0 Put 3.30 3.45 3.40 -0.04 20 22 16.5 Put 3.80 3.95 3.90 -0.04 22 26 17.0 Put 4.30 4.45 5.21 0.77 0 0 17.5 Put 4.80 4.95 4.93 -0.01 0 6 18.0 Put 5.30 5.45 5.28 -0.16 0 6 19.0 Put 6.25 6.50 0.00 0.00 0 0 20.0 Put 7.30 7.45 7.39 -0.04 2 7 21.0 Put 8.30 8.45 0.00 0.00 0 0 22.0 Put 9.30 9.45 0.00 0.00 0 0 23.0 Put 10.30 10.45 0.00 0.00 0 0 24.0 Put 11.30 11.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.55 7.70 0.00 0.00 0 0 6.0 Call 6.55 6.70 0.00 0.00 0 0 6.5 Call 6.00 6.25 0.00 0.00 0 0 7.0 Call 5.55 5.70 0.00 0.00 0 0 7.5 Call 5.05 5.20 0.00 0.00 0 0 8.0 Call 4.60 4.70 0.00 0.00 0 0 8.5 Call 4.05 4.20 0.00 0.00 0 0 9.0 Call 3.55 3.70 2.77 -0.82 0 5 9.5 Call 3.10 3.20 0.00 0.00 0 0 10.0 Call 2.63 2.69 2.65 0.03 3 4 10.5 Call 2.13 2.23 2.14 0.00 0 42 11.0 Call 1.68 1.74 2.10 0.42 0 197 11.5 Call 1.24 1.32 1.22 -0.03 3 458 12.0 Call 0.86 0.90 0.89 0.02 70 1,166 12.5 Call 0.55 0.58 0.56 0.00 169 348 13.0 Call 0.34 0.36 0.34 -0.02 445 1,645 13.5 Call 0.20 0.22 0.20 -0.01 183 470 14.0 Call 0.12 0.13 0.13 0.00 214 1,374 14.5 Call 0.07 0.09 0.07 -0.02 2 90 15.0 Call 0.05 0.06 0.05 -0.01 1 138 15.5 Call 0.03 0.05 0.04 0.00 16 40 16.0 Call 0.02 0.04 0.09 0.05 0 48 16.5 Call 0.02 0.03 0.03 0.00 0 4 17.0 Call 0.02 0.03 0.03 0.00 0 24 17.5 Call 0.01 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.02 0.00 0 34 18.5 Call 0.01 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.02 0.02 0.00 0 8 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.07 0.06 0 63 7.5 Put 0.00 0.02 0.08 0.07 0 3 8.0 Put 0.00 0.03 0.03 0.01 0 245 8.5 Put 0.00 0.03 0.05 0.03 0 33 9.0 Put 0.02 0.03 0.02 0.00 20 130 9.5 Put 0.03 0.04 0.03 0.00 0 100 10.0 Put 0.04 0.05 0.05 0.00 11 1,751 10.5 Put 0.06 0.07 0.07 0.00 1 2,421 11.0 Put 0.09 0.11 0.11 0.00 17 3,970 11.5 Put 0.15 0.17 0.16 -0.03 34 2,363 12.0 Put 0.26 0.28 0.28 -0.03 389 1,485 12.5 Put 0.44 0.47 0.43 -0.07 112 1,791 13.0 Put 0.72 0.75 0.74 -0.05 42 327 13.5 Put 1.07 1.12 1.14 -0.01 0 590 14.0 Put 1.49 1.54 1.41 -0.15 0 599 14.5 Put 1.93 1.99 1.97 -0.05 1 9 15.0 Put 2.40 2.52 2.40 -0.10 0 14 15.5 Put 2.86 2.99 0.00 0.00 0 0 16.0 Put 3.35 3.45 4.20 0.73 0 2 16.5 Put 3.85 4.00 0.00 0.00 0 0 17.0 Put 4.30 4.50 4.26 -0.20 0 2 17.5 Put 4.85 5.00 0.00 0.00 0 0 18.0 Put 5.30 5.50 5.22 -0.23 0 3 18.5 Put 5.80 6.00 0.00 0.00 0 0 19.0 Put 6.30 6.50 0.00 0.00 0 0 19.5 Put 6.80 7.00 0.00 0.00 0 0 20.0 Put 7.30 7.50 7.39 -0.06 2 3 20.5 Put 7.80 8.00 0.00 0.00 0 0 21.0 Put 8.30 8.50 0.00 0.00 0 0 21.5 Put 8.80 9.00 0.00 0.00 0 0 22.0 Put 9.30 9.45 0.00 0.00 0 0 22.5 Put 9.80 10.00 0.00 0.00 0 0 23.0 Put 10.30 10.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 16 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.55 11.70 0.00 0.00 0 0 2.0 Call 10.55 10.70 0.00 0.00 0 0 3.0 Call 9.55 9.70 9.30 -0.27 0 0 4.0 Call 8.55 8.70 7.73 -0.84 0 2 5.0 Call 7.55 7.70 0.00 0.00 0 0 6.0 Call 6.55 6.70 5.75 -0.82 0 0 6.5 Call 6.05 6.20 0.00 0.00 0 0 7.0 Call 5.55 5.70 5.04 -0.53 0 0 7.5 Call 5.05 5.20 0.00 0.00 0 0 8.0 Call 4.55 4.70 4.10 -0.48 0 12 8.5 Call 4.05 4.20 0.00 0.00 0 0 9.0 Call 3.60 3.75 2.80 -0.81 0 30 9.5 Call 3.10 3.25 0.00 0.00 0 0 10.0 Call 2.61 2.77 2.85 0.20 0 287 10.5 Call 2.19 2.25 2.62 0.43 0 51 11.0 Call 1.73 1.82 1.75 0.00 56 1,568 11.5 Call 1.34 1.39 1.36 0.02 0 141 12.0 Call 0.99 1.02 1.00 0.03 846 9,246 12.5 Call 0.69 0.71 0.71 0.02 137 562 13.0 Call 0.46 0.48 0.48 0.01 607 5,424 13.5 Call 0.31 0.33 0.31 -0.02 541 399 14.0 Call 0.20 0.22 0.20 -0.02 60 2,744 14.5 Call 0.14 0.15 0.14 -0.01 29 290 15.0 Call 0.09 0.11 0.10 -0.01 147 5,058 15.5 Call 0.07 0.08 0.08 0.00 73 2,679 16.0 Call 0.05 0.06 0.05 -0.01 33 3,383 16.5 Call 0.04 0.05 0.05 0.00 11 1,641 17.0 Call 0.03 0.04 0.04 0.00 7 1,967 17.5 Call 0.02 0.04 0.04 0.00 0 208 18.0 Call 0.02 0.03 0.02 -0.01 2 739 19.0 Call 0.00 0.03 0.01 -0.01 0 115 20.0 Call 0.00 0.03 0.02 0.00 0 1,024 21.0 Call 0.00 0.03 0.03 0.01 0 10 22.0 Call 0.00 0.03 0.01 -0.01 0 12 23.0 Call 0.00 0.03 0.03 0.02 0 43 24.0 Call 0.00 0.03 0.03 0.02 0 1 25.0 Call 0.00 0.03 0.02 0.01 0 6 26.0 Call 0.00 0.03 0.02 0.01 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.03 0.03 0 7 4.0 Put 0.00 0.02 0.04 0.04 0 144 5.0 Put 0.00 0.02 0.01 0.01 0 72 6.0 Put 0.00 0.02 0.01 0.00 0 321 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.01 0.02 0.02 0.00 1 1,803 7.5 Put 0.01 0.03 0.04 0.02 0 201 8.0 Put 0.02 0.03 0.02 0.00 5 3,401 8.5 Put 0.03 0.04 0.06 0.02 0 122 9.0 Put 0.04 0.05 0.05 0.00 374 4,180 9.5 Put 0.06 0.07 0.07 0.00 0 2,500 10.0 Put 0.08 0.09 0.09 0.00 107 11,983 10.5 Put 0.12 0.13 0.12 -0.01 535 1,622 11.0 Put 0.17 0.19 0.18 -0.01 445 7,046 11.5 Put 0.25 0.27 0.27 -0.01 8 2,166 12.0 Put 0.39 0.40 0.39 -0.04 64 7,217 12.5 Put 0.58 0.60 0.58 -0.06 280 1,167 13.0 Put 0.85 0.88 0.85 -0.07 75 2,110 13.5 Put 1.19 1.23 1.20 -0.08 38 57 14.0 Put 1.58 1.62 1.65 -0.02 34 1,706 14.5 Put 2.00 2.08 1.95 -0.15 0 39 15.0 Put 2.44 2.53 2.50 -0.06 20 1,646 15.5 Put 2.90 3.05 2.89 -0.14 0 685 16.0 Put 3.40 3.50 3.36 -0.15 0 57 16.5 Put 3.85 4.00 0.00 0.00 0 0 17.0 Put 4.35 4.45 5.03 0.55 0 48 17.5 Put 4.85 4.95 0.00 0.00 0 0 18.0 Put 5.35 5.50 5.24 -0.23 0 32 19.0 Put 6.35 6.45 6.15 -0.31 0 23 20.0 Put 7.30 7.50 7.26 -0.20 0 74 21.0 Put 8.30 8.45 8.28 -0.17 0 26 22.0 Put 9.35 9.45 9.39 -0.06 1 5 23.0 Put 10.35 10.45 11.28 0.83 0 3 24.0 Put 11.35 11.45 11.25 -0.19 0 11 25.0 Put 12.30 12.45 12.40 -0.04 1 51 26.0 Put 13.30 13.45 13.43 -0.01 0 9 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.50 7.75 7.65 0.07 0 0 6.5 Call 6.00 6.25 0.00 0.00 0 0 7.0 Call 5.50 5.75 4.80 -0.79 0 0 7.5 Call 5.00 5.25 0.00 0.00 0 0 8.0 Call 4.50 4.75 0.00 0.00 0 0 8.5 Call 4.05 4.30 0.00 0.00 0 0 9.0 Call 3.55 3.80 0.00 0.00 0 0 9.5 Call 3.05 3.30 3.40 0.25 0 1 10.0 Call 2.63 2.81 2.12 -0.57 0 191 10.5 Call 2.21 2.32 2.65 0.41 0 316 11.0 Call 1.78 1.89 1.85 0.04 30 702 11.5 Call 1.41 1.49 1.53 0.10 0 708 12.0 Call 1.06 1.11 1.10 0.01 0 739 12.5 Call 0.77 0.82 0.80 0.00 102 848 13.0 Call 0.54 0.60 0.57 0.00 82 628 13.5 Call 0.37 0.43 0.39 -0.02 37 362 14.0 Call 0.25 0.30 0.27 -0.01 262 279 14.5 Call 0.18 0.22 0.20 0.00 1 159 15.0 Call 0.13 0.16 0.15 0.00 0 64 15.5 Call 0.09 0.12 0.10 -0.01 0 2 16.0 Call 0.06 0.10 0.19 0.10 0 168 16.5 Call 0.05 0.08 0.07 0.00 0 12 17.0 Call 0.04 0.07 0.07 0.01 0 2 17.5 Call 0.03 0.06 0.00 0.00 0 0 18.0 Call 0.01 0.08 0.07 0.03 0 4 19.0 Call 0.01 0.07 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.03 -0.01 0 1 22.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.5 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.00 0.07 0.10 0.06 0 1 7.5 Put 0.01 0.07 0.10 0.05 0 5 8.0 Put 0.01 0.08 0.09 0.04 0 203 8.5 Put 0.04 0.07 0.05 -0.01 1 1 9.0 Put 0.05 0.08 0.08 0.00 0 8 9.5 Put 0.08 0.10 0.08 -0.02 0 127 10.0 Put 0.11 0.12 0.14 0.00 1 968 10.5 Put 0.14 0.18 0.23 0.04 0 431 11.0 Put 0.21 0.25 0.25 -0.01 200 510 11.5 Put 0.31 0.36 0.38 0.00 0 311 12.0 Put 0.47 0.51 0.53 0.00 0 92 12.5 Put 0.67 0.73 0.76 0.01 0 549 13.0 Put 0.92 1.00 0.99 -0.03 42 593 13.5 Put 1.24 1.34 1.32 -0.04 23 7 14.0 Put 1.62 1.71 1.65 -0.08 20 18 14.5 Put 2.02 2.14 0.00 0.00 0 0 15.0 Put 2.45 2.57 2.59 0.00 0 7 15.5 Put 2.94 3.05 3.00 -0.05 0 9 16.0 Put 3.35 3.60 0.00 0.00 0 0 16.5 Put 3.85 4.05 0.00 0.00 0 0 17.0 Put 4.30 4.55 0.00 0.00 0 0 17.5 Put 4.80 5.05 4.95 -0.04 0 31 18.0 Put 5.30 5.55 0.00 0.00 0 0 19.0 Put 6.30 6.50 6.51 0.04 0 12 20.0 Put 7.30 7.50 8.26 0.79 0 5 21.0 Put 8.25 8.50 0.00 0.00 0 0 22.0 Put 9.25 9.50 10.23 0.77 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.50 7.75 6.85 -0.73 0 0 6.5 Call 6.00 6.25 0.00 0.00 0 0 7.0 Call 5.50 5.75 0.00 0.00 0 0 7.5 Call 5.00 5.25 0.00 0.00 0 0 8.0 Call 4.55 4.75 0.00 0.00 0 0 8.5 Call 4.05 4.25 3.61 -0.51 0 3 9.0 Call 3.60 3.80 3.04 -0.60 0 8 9.5 Call 3.10 3.35 0.00 0.00 0 0 10.0 Call 2.68 2.85 2.16 -0.56 0 10 10.5 Call 2.29 2.35 0.00 0.00 0 0 11.0 Call 1.83 1.98 1.45 -0.43 0 28 11.5 Call 1.48 1.58 1.64 0.13 0 354 12.0 Call 1.17 1.22 1.18 0.00 5 42 12.5 Call 0.88 0.93 0.95 0.04 0 1,434 13.0 Call 0.65 0.70 0.66 -0.03 69 232 13.5 Call 0.47 0.53 0.49 -0.03 2 36 14.0 Call 0.34 0.39 0.37 -0.01 2 38 14.5 Call 0.26 0.29 0.33 0.04 0 53 15.0 Call 0.19 0.21 0.21 0.00 95 112 15.5 Call 0.14 0.17 0.17 0.00 0 37 16.0 Call 0.11 0.13 0.15 0.03 0 305 16.5 Call 0.08 0.11 0.16 0.06 0 1 17.0 Call 0.06 0.09 0.14 0.05 0 16 17.5 Call 0.05 0.08 0.00 0.00 0 0 18.0 Call 0.04 0.06 0.00 0.00 0 0 19.0 Call 0.01 0.09 0.00 0.00 0 0 20.0 Call 0.01 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.04 0.01 0 3 6.5 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.01 0.08 0.00 0.00 0 0 7.5 Put 0.01 0.09 0.08 0.02 0 7 8.0 Put 0.02 0.10 0.07 0.00 0 150 8.5 Put 0.04 0.12 0.12 0.04 0 10 9.0 Put 0.08 0.10 0.11 0.00 0 273 9.5 Put 0.11 0.13 0.13 0.00 0 5 10.0 Put 0.15 0.18 0.18 0.00 50 33 10.5 Put 0.21 0.24 0.35 0.10 0 421 11.0 Put 0.29 0.33 0.35 0.00 0 473 11.5 Put 0.40 0.46 0.44 -0.04 20 252 12.0 Put 0.58 0.62 0.60 -0.05 5 135 12.5 Put 0.78 0.83 0.84 -0.04 6 1,008 13.0 Put 1.04 1.11 1.09 -0.06 100 206 13.5 Put 1.36 1.44 1.45 -0.03 1 13 14.0 Put 1.71 1.81 0.00 0.00 0 0 14.5 Put 2.11 2.22 2.14 -0.11 0 45 15.0 Put 2.52 2.68 2.60 -0.07 10 0 15.5 Put 3.00 3.10 0.00 0.00 0 0 16.0 Put 3.45 3.60 3.48 -0.10 20 0 16.5 Put 3.90 4.05 3.95 -0.11 20 0 17.0 Put 4.35 4.60 4.49 -0.05 0 6 17.5 Put 4.80 5.10 0.00 0.00 0 0 18.0 Put 5.30 5.55 0.00 0.00 0 0 19.0 Put 6.30 6.55 0.00 0.00 0 0 20.0 Put 7.30 7.55 0.00 0.00 0 0 21.0 Put 8.25 8.55 0.00 0.00 0 0 22.0 Put 9.30 9.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.50 7.75 0.00 0.00 0 0 7.0 Call 5.55 5.75 0.00 0.00 0 0 7.5 Call 5.05 5.30 0.00 0.00 0 0 8.0 Call 4.55 4.80 0.00 0.00 0 0 8.5 Call 4.05 4.30 0.00 0.00 0 0 9.0 Call 3.60 3.85 0.00 0.00 0 0 9.5 Call 3.15 3.35 0.00 0.00 0 0 10.0 Call 2.73 2.88 0.00 0.00 0 0 10.5 Call 2.31 2.47 0.00 0.00 0 0 11.0 Call 1.91 2.05 0.00 0.00 0 0 11.5 Call 1.56 1.68 0.00 0.00 0 0 12.0 Call 1.25 1.31 1.40 0.13 0 1 12.5 Call 0.97 1.03 1.01 0.02 0 5 13.0 Call 0.75 0.80 0.76 -0.01 1 29 13.5 Call 0.58 0.63 0.63 0.03 1 22 14.0 Call 0.43 0.49 0.46 0.00 41 14 14.5 Call 0.32 0.37 0.00 0.00 0 0 15.0 Call 0.24 0.29 0.28 0.01 43 6 15.5 Call 0.19 0.23 0.23 0.01 0 21 16.0 Call 0.14 0.18 0.23 0.06 0 2 16.5 Call 0.11 0.15 0.00 0.00 0 0 17.0 Call 0.09 0.13 0.00 0.00 0 0 17.5 Call 0.07 0.11 0.00 0.00 0 0 18.0 Call 0.05 0.10 0.00 0.00 0 0 19.0 Call 0.03 0.10 0.00 0.00 0 0 20.0 Call 0.01 0.09 0.00 0.00 0 0 21.0 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.01 0.10 0.00 0.00 0 0 7.5 Put 0.02 0.11 0.00 0.00 0 0 8.0 Put 0.04 0.12 0.00 0.00 0 0 8.5 Put 0.08 0.12 0.00 0.00 0 0 9.0 Put 0.10 0.15 0.11 -0.03 1 0 9.5 Put 0.14 0.18 0.16 -0.02 0 1 10.0 Put 0.19 0.23 0.22 -0.01 40 0 10.5 Put 0.27 0.30 0.31 0.00 0 22 11.0 Put 0.36 0.40 0.37 -0.05 40 212 11.5 Put 0.49 0.55 0.54 -0.01 0 31 12.0 Put 0.66 0.72 0.68 -0.05 9 13 12.5 Put 0.87 0.95 0.91 -0.05 23 1 13.0 Put 1.13 1.21 1.28 0.04 0 17 13.5 Put 1.46 1.53 0.00 0.00 0 0 14.0 Put 1.80 1.89 0.00 0.00 0 0 14.5 Put 2.17 2.31 0.00 0.00 0 0 15.0 Put 2.58 2.72 0.00 0.00 0 0 15.5 Put 3.05 3.15 0.00 0.00 0 0 16.0 Put 3.50 3.65 0.00 0.00 0 0 16.5 Put 3.95 4.10 0.00 0.00 0 0 17.0 Put 4.40 4.60 0.00 0.00 0 0 17.5 Put 4.85 5.10 0.00 0.00 0 0 18.0 Put 5.35 5.55 0.00 0.00 0 0 19.0 Put 6.35 6.55 0.00 0.00 0 0 20.0 Put 7.30 7.60 0.00 0.00 0 0 21.0 Put 8.25 8.50 0.00 0.00 0 0 22.0 Put 9.30 9.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 44 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.55 11.70 18.50 6.93 0 0 2.0 Call 10.55 10.70 0.00 0.00 0 0 3.0 Call 9.55 9.70 0.00 0.00 0 0 4.0 Call 8.55 8.70 0.00 0.00 0 0 5.0 Call 7.55 7.70 6.71 -0.88 0 18 6.0 Call 6.55 6.75 5.82 -0.78 0 17 7.0 Call 5.60 5.75 4.90 -0.71 0 18 8.0 Call 4.60 4.75 3.98 -0.67 0 12 9.0 Call 3.65 3.85 3.20 -0.51 0 136 10.0 Call 2.82 2.88 2.80 -0.03 4 185 11.0 Call 2.04 2.08 2.03 0.00 15 2,248 12.0 Call 1.36 1.38 1.38 0.00 241 19,282 13.0 Call 0.85 0.89 0.87 -0.01 94 2,336 14.0 Call 0.52 0.56 0.52 -0.05 494 3,032 15.0 Call 0.32 0.33 0.32 -0.03 535 30,118 16.0 Call 0.20 0.23 0.21 -0.02 3 4,227 17.0 Call 0.13 0.15 0.15 0.00 0 2,803 18.0 Call 0.09 0.11 0.10 -0.01 55 6,654 19.0 Call 0.07 0.09 0.09 0.00 0 2,307 20.0 Call 0.05 0.08 0.07 0.00 15 3,437 21.0 Call 0.04 0.06 0.04 -0.02 0 847 22.0 Call 0.04 0.06 0.08 0.03 0 635 23.0 Call 0.03 0.05 0.05 0.01 0 477 24.0 Call 0.03 0.05 0.04 0.00 0 385 25.0 Call 0.02 0.04 0.03 -0.01 0 875 26.0 Call 0.01 0.04 0.05 0.01 0 174 27.0 Call 0.01 0.04 0.06 0.02 0 453 28.0 Call 0.01 0.04 0.03 0.00 0 546 29.0 Call 0.00 0.03 0.05 0.02 0 323 30.0 Call 0.00 0.03 0.04 0.01 0 1,750 31.0 Call 0.01 0.03 0.02 -0.01 0 608 32.0 Call 0.01 0.03 0.05 0.02 0 93 33.0 Call 0.00 0.03 0.10 0.07 0 375 34.0 Call 0.00 0.04 0.11 0.09 0 239 35.0 Call 0.00 0.03 0.03 0.01 0 855 36.0 Call 0.00 0.04 0.02 0.00 0 232 37.0 Call 0.00 0.03 0.02 0.00 0 126 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 40 2.0 Put 0.00 0.04 0.01 0.00 0 585 3.0 Put 0.00 0.05 0.05 0.03 0 135 4.0 Put 0.00 0.04 0.03 0.00 0 702 5.0 Put 0.01 0.04 0.02 -0.02 0 3,256 6.0 Put 0.03 0.05 0.05 0.00 10 3,868 7.0 Put 0.05 0.07 0.07 0.00 3 5,701 8.0 Put 0.09 0.11 0.11 0.00 0 2,329 9.0 Put 0.15 0.17 0.16 -0.01 5 4,691 10.0 Put 0.26 0.29 0.27 -0.02 47 55,426 11.0 Put 0.45 0.48 0.46 -0.03 118 5,157 12.0 Put 0.77 0.81 0.79 -0.05 115 5,256 13.0 Put 1.26 1.30 1.29 -0.05 184 11,366 14.0 Put 1.91 1.97 1.86 -0.16 0 3,255 15.0 Put 2.69 2.76 2.73 -0.07 5 1,901 16.0 Put 3.55 3.65 3.67 0.00 0 1,171 17.0 Put 4.45 4.60 4.50 -0.09 0 641 18.0 Put 5.40 5.60 5.56 0.01 0 1,054 19.0 Put 6.35 6.55 6.34 -0.18 0 456 20.0 Put 7.35 7.50 7.30 -0.20 0 962 21.0 Put 8.35 8.50 8.47 -0.01 1 341 22.0 Put 9.35 9.50 9.33 -0.15 0 675 23.0 Put 10.35 10.50 11.15 0.68 0 230 24.0 Put 11.35 11.45 11.27 -0.19 0 451 25.0 Put 12.35 12.50 12.45 -0.01 21 270 26.0 Put 13.30 13.50 11.56 -1.90 0 87 27.0 Put 14.30 14.50 15.27 0.82 0 85 28.0 Put 15.30 15.50 15.20 -0.25 0 67 29.0 Put 16.35 16.45 16.97 0.52 0 120 30.0 Put 17.30 17.45 18.35 0.90 0 19 31.0 Put 18.30 18.45 17.23 -1.21 0 108 32.0 Put 19.30 19.45 20.20 0.76 0 72 33.0 Put 20.30 20.45 21.13 0.69 0 17 34.0 Put 21.30 21.45 21.77 0.33 0 22 35.0 Put 22.30 22.45 23.15 0.71 0 0 36.0 Put 23.30 23.45 24.05 0.62 0 0 37.0 Put 24.30 24.45 24.40 -0.03 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 58 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.50 7.80 6.45 -1.14 0 7 6.0 Call 6.50 6.75 6.63 0.03 1 2 7.0 Call 5.50 5.80 4.95 -0.66 0 1 8.0 Call 4.55 4.85 5.35 0.69 0 11 9.0 Call 3.70 3.90 4.50 0.73 0 62 10.0 Call 2.88 3.05 3.05 0.13 0 42 11.0 Call 2.15 2.24 2.16 0.00 1 129 12.0 Call 1.50 1.56 1.52 0.00 0 597 13.0 Call 1.03 1.07 1.06 0.03 3 720 14.0 Call 0.67 0.73 0.71 0.01 0 641 15.0 Call 0.45 0.48 0.47 0.00 30 623 16.0 Call 0.30 0.34 0.32 0.00 11 232 17.0 Call 0.20 0.23 0.20 -0.02 2 872 18.0 Call 0.13 0.17 0.14 -0.02 5 141 19.0 Call 0.09 0.14 0.13 0.00 0 2,711 20.0 Call 0.07 0.10 0.10 0.00 12 534 21.0 Call 0.06 0.10 0.06 -0.02 0 268 22.0 Call 0.03 0.12 0.11 0.04 0 187 23.0 Call 0.02 0.11 0.04 -0.02 0 168 24.0 Call 0.03 0.06 0.06 0.00 2 285 25.0 Call 0.02 0.05 0.07 0.01 0 341 26.0 Call 0.01 0.10 0.05 0.00 0 182 27.0 Call 0.01 0.09 0.06 0.01 0 323 28.0 Call 0.01 0.09 0.05 0.01 0 170 29.0 Call 0.01 0.09 0.30 0.26 0 211 30.0 Call 0.01 0.09 0.02 -0.01 0 418 31.0 Call 0.01 0.09 0.04 0.01 0 219 32.0 Call 0.00 0.09 0.02 -0.01 0 356 33.0 Call 0.01 0.09 0.24 0.22 0 42 34.0 Call 0.00 0.09 0.17 0.15 0 460 35.0 Call 0.01 0.07 0.05 0.04 0 287 36.0 Call 0.00 0.05 0.02 0.01 0 379 37.0 Call 0.00 0.06 0.03 0.02 0 331 38.0 Call 0.00 0.05 0.01 0.00 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.05 0.00 0 203 6.0 Put 0.00 0.12 0.22 0.15 0 51 7.0 Put 0.01 0.15 0.08 -0.01 0 241 8.0 Put 0.11 0.15 0.17 0.04 0 398 9.0 Put 0.19 0.24 0.32 0.08 0 551 10.0 Put 0.34 0.39 0.37 -0.03 27 27,984 11.0 Put 0.58 0.62 0.61 -0.03 1 747 12.0 Put 0.93 0.99 0.96 -0.04 3 1,375 13.0 Put 1.42 1.49 1.47 -0.04 2 735 14.0 Put 2.06 2.14 2.13 -0.04 0 327 15.0 Put 2.83 2.91 3.68 0.74 0 1,091 16.0 Put 3.65 3.75 4.20 0.42 0 1,147 17.0 Put 4.55 4.65 5.80 1.13 0 186 18.0 Put 5.45 5.65 5.40 -0.21 0 536 19.0 Put 6.40 6.60 6.35 -0.22 0 298 20.0 Put 7.35 7.60 7.23 -0.30 0 179 21.0 Put 8.35 8.60 7.75 -0.77 0 520 22.0 Put 9.35 9.55 10.20 0.70 0 1,062 23.0 Put 10.30 10.55 11.20 0.71 0 617 24.0 Put 11.30 11.55 11.25 -0.24 0 161 25.0 Put 12.30 12.50 13.00 0.52 0 695 26.0 Put 13.30 13.55 13.00 -0.47 0 42 27.0 Put 14.30 14.55 15.40 0.93 0 99 28.0 Put 15.30 15.50 16.05 0.59 0 47 29.0 Put 16.30 16.50 16.07 -0.38 0 122 30.0 Put 17.30 17.55 18.25 0.80 0 104 31.0 Put 18.30 18.50 19.32 0.88 0 5 32.0 Put 19.25 19.50 18.15 -1.29 0 72 33.0 Put 20.30 20.50 12.72 -7.72 0 0 34.0 Put 21.25 21.55 17.50 -3.93 0 14 35.0 Put 22.25 22.50 21.35 -1.08 0 1 36.0 Put 23.25 23.50 17.10 -6.33 0 16 37.0 Put 24.25 24.50 24.50 0.07 0 10 38.0 Put 25.25 25.60 25.30 -0.13 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 79 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.55 11.70 10.92 -0.65 0 1 2.0 Call 10.55 10.70 9.89 -0.68 0 0 3.0 Call 9.55 9.70 9.11 -0.46 0 1 4.0 Call 8.55 8.70 8.15 -0.42 0 0 5.0 Call 7.60 7.70 7.65 0.07 3 37 6.0 Call 6.60 6.75 6.13 -0.48 0 1,033 7.0 Call 5.65 5.80 5.30 -0.35 0 490 8.0 Call 4.70 4.85 4.30 -0.43 0 1,310 9.0 Call 3.85 3.95 3.90 0.05 4 585 10.0 Call 3.00 3.15 3.10 0.05 2 1,298 11.0 Call 2.33 2.40 2.32 -0.02 1 1,241 12.0 Call 1.71 1.77 1.69 -0.05 241 1,668 13.0 Call 1.24 1.29 1.27 0.00 8 659 14.0 Call 0.88 0.94 0.89 -0.02 58 1,678 15.0 Call 0.62 0.67 0.63 -0.01 124 6,016 16.0 Call 0.42 0.48 0.47 0.00 56 1,249 17.0 Call 0.32 0.36 0.35 0.01 3 1,670 18.0 Call 0.23 0.27 0.25 0.00 0 2,650 19.0 Call 0.18 0.20 0.18 -0.01 500 3,640 20.0 Call 0.15 0.17 0.14 -0.01 238 5,343 21.0 Call 0.11 0.14 0.14 0.01 8 1,716 22.0 Call 0.09 0.12 0.13 0.02 0 1,915 23.0 Call 0.08 0.11 0.08 -0.01 1 1,010 24.0 Call 0.07 0.10 0.07 -0.01 2 1,198 25.0 Call 0.06 0.09 0.06 -0.01 42 3,120 26.0 Call 0.05 0.08 0.06 -0.01 0 861 27.0 Call 0.05 0.07 0.05 -0.01 3 404 28.0 Call 0.04 0.07 0.05 -0.01 0 810 29.0 Call 0.04 0.07 0.05 -0.01 14 200 30.0 Call 0.04 0.06 0.05 0.00 0 3,960 31.0 Call 0.03 0.06 0.05 0.00 15 677 32.0 Call 0.03 0.05 0.04 0.00 0 340 33.0 Call 0.03 0.05 0.03 -0.01 0 346 34.0 Call 0.01 0.05 0.04 0.00 0 865 35.0 Call 0.02 0.05 0.03 -0.01 0 1,274 36.0 Call 0.02 0.04 0.03 0.00 9 372 37.0 Call 0.02 0.05 0.04 0.01 1 342 38.0 Call 0.01 0.04 0.04 0.01 1 370 39.0 Call 0.01 0.04 0.02 -0.01 2 262 40.0 Call 0.02 0.04 0.02 -0.01 85 2,916 41.0 Call 0.01 0.04 0.03 0.00 1 640 42.0 Call 0.01 0.04 0.03 0.00 0 678 43.0 Call 0.01 0.03 0.03 0.00 2 1,032 44.0 Call 0.02 0.04 0.03 0.01 1 2,470 45.0 Call 0.01 0.03 0.01 -0.01 0 3,901 46.0 Call 0.00 0.04 0.03 0.01 0 573 47.0 Call 0.01 0.04 0.08 0.06 0 62 48.0 Call 0.00 0.04 0.02 0.00 0 750 49.0 Call 0.00 0.03 0.04 0.02 0 101 50.0 Call 0.01 0.03 0.01 -0.01 1 2,263 51.0 Call 0.01 0.03 0.02 0.01 3 393 52.0 Call 0.00 0.03 0.06 0.05 0 328 53.0 Call 0.00 0.04 0.02 0.01 0 244 54.0 Call 0.00 0.03 0.37 0.36 0 164 55.0 Call 0.00 0.03 0.11 0.10 0 555 56.0 Call 0.00 0.03 0.18 0.17 0 293 57.0 Call 0.00 0.03 0.05 0.04 0 204 58.0 Call 0.00 0.03 0.04 0.03 0 415 59.0 Call 0.00 0.03 0.05 0.04 0 244 60.0 Call 0.00 0.03 0.04 0.03 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.01 0.01 0 7,325 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.01 0 5,188 2.0 Put 0.00 0.05 0.03 0.01 0 745 3.0 Put 0.01 0.06 0.02 -0.01 0 279 4.0 Put 0.02 0.07 0.04 0.00 1 1,795 5.0 Put 0.05 0.07 0.05 -0.01 0 2,999 6.0 Put 0.08 0.10 0.10 0.00 0 4,362 7.0 Put 0.13 0.14 0.14 0.00 0 6,876 8.0 Put 0.20 0.23 0.22 -0.01 45 2,410 9.0 Put 0.32 0.33 0.32 -0.03 7 4,424 10.0 Put 0.51 0.54 0.52 -0.03 38 9,764 11.0 Put 0.78 0.82 0.82 -0.01 11 3,659 12.0 Put 1.16 1.21 1.17 -0.06 372 3,011 13.0 Put 1.67 1.73 1.69 -0.06 10 3,280 14.0 Put 2.29 2.37 2.34 -0.05 2 3,421 15.0 Put 3.00 3.10 3.07 -0.05 5 1,641 16.0 Put 3.80 3.90 3.95 0.02 0 1,837 17.0 Put 4.65 4.80 5.48 0.68 0 304 18.0 Put 5.60 5.70 5.65 -0.06 0 692 19.0 Put 6.50 6.65 7.32 0.68 0 714 20.0 Put 7.45 7.60 7.57 -0.02 3 2,281 21.0 Put 8.40 8.60 8.50 -0.06 0 755 22.0 Put 9.40 9.55 9.44 -0.10 3 687 23.0 Put 10.35 10.55 11.33 0.81 0 266 24.0 Put 11.35 11.55 12.00 0.49 0 1,618 25.0 Put 12.35 12.55 12.48 -0.01 0 635 26.0 Put 13.35 13.55 13.40 -0.09 0 850 27.0 Put 14.30 14.50 15.08 0.60 0 520 28.0 Put 15.30 15.50 15.80 0.33 0 702 29.0 Put 16.30 16.50 17.05 0.58 0 38 30.0 Put 17.30 17.50 17.28 -0.18 0 959 31.0 Put 18.30 18.55 18.38 -0.07 0 220 32.0 Put 19.30 19.50 20.00 0.55 0 104 33.0 Put 20.30 20.50 21.20 0.76 0 33 34.0 Put 21.30 21.50 22.21 0.77 0 20 35.0 Put 22.30 22.45 23.15 0.71 0 23 36.0 Put 23.30 23.45 24.20 0.76 0 16 37.0 Put 24.30 24.45 25.00 0.56 0 43 38.0 Put 25.30 25.45 26.56 1.13 0 241 39.0 Put 26.25 26.45 26.59 0.16 0 17 40.0 Put 27.25 27.50 28.00 0.57 0 57 41.0 Put 28.30 28.45 28.74 0.31 0 19 42.0 Put 29.30 29.45 30.24 0.81 0 18 43.0 Put 30.30 30.45 30.05 -0.38 0 10 44.0 Put 31.25 31.50 21.05 -10.38 0 152 45.0 Put 32.30 32.45 33.41 0.98 0 92 46.0 Put 33.30 33.45 34.30 0.87 0 0 47.0 Put 34.30 34.45 35.05 0.62 0 0 48.0 Put 35.30 35.45 21.50 -13.93 0 0 49.0 Put 36.25 36.50 25.85 -10.58 0 1 50.0 Put 37.25 37.60 38.05 0.62 0 4 51.0 Put 38.30 38.50 28.85 -9.58 0 10 52.0 Put 39.30 39.50 26.50 -12.93 0 0 53.0 Put 40.25 40.55 27.50 -12.93 0 0 54.0 Put 41.30 41.45 28.35 -13.08 0 0 55.0 Put 42.30 42.45 29.30 -13.13 0 0 56.0 Put 43.30 43.50 37.00 -6.43 0 0 57.0 Put 44.25 44.50 32.40 -12.03 0 0 58.0 Put 45.25 45.55 0.00 0.00 0 0 59.0 Put 46.25 46.55 34.20 -12.23 0 0 60.0 Put 47.20 47.60 44.90 -2.53 0 4 61.0 Put 48.30 48.45 46.05 -2.38 0 0 62.0 Put 49.25 49.60 46.95 -2.48 0 0 63.0 Put 50.15 50.60 37.10 -13.33 0 0 64.0 Put 51.20 51.60 38.00 -13.43 0 0 65.0 Put 52.30 52.50 52.10 -0.33 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 135 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.55 11.70 0.00 0.00 0 0 2.0 Call 10.55 10.70 0.00 0.00 0 0 3.0 Call 9.55 9.70 11.32 1.75 0 0 4.0 Call 8.55 8.75 8.45 -0.13 0 1 5.0 Call 7.60 7.75 0.00 0.00 0 0 6.0 Call 6.65 6.80 0.00 0.00 0 0 7.0 Call 5.70 5.90 5.35 -0.42 0 49 8.0 Call 4.90 5.05 4.30 -0.62 0 8 9.0 Call 4.10 4.20 4.30 0.17 0 24 10.0 Call 3.35 3.55 3.55 0.13 0 77 11.0 Call 2.75 2.84 2.76 -0.03 0 1,341 12.0 Call 2.21 2.30 2.27 0.04 12 505 13.0 Call 1.75 1.83 1.80 0.01 12 128 14.0 Call 1.37 1.47 1.45 0.03 23 987 15.0 Call 1.10 1.18 1.13 -0.01 2 1,161 16.0 Call 0.86 0.94 0.89 -0.03 1 491 17.0 Call 0.68 0.76 0.72 0.00 3 401 18.0 Call 0.54 0.62 0.69 0.10 0 434 19.0 Call 0.43 0.51 0.48 0.00 0 256 20.0 Call 0.35 0.42 0.38 -0.01 0 1,151 21.0 Call 0.28 0.36 0.30 -0.03 0 272 22.0 Call 0.24 0.30 0.34 0.07 0 107 23.0 Call 0.20 0.27 0.23 0.00 1 56 24.0 Call 0.17 0.23 0.24 0.04 0 40 25.0 Call 0.15 0.21 0.17 -0.01 0 379 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.03 -0.01 0 1,001 2.0 Put 0.01 0.07 0.00 0.00 0 0 3.0 Put 0.02 0.09 0.10 0.04 0 342 4.0 Put 0.06 0.12 0.16 0.07 0 3 5.0 Put 0.08 0.13 0.13 0.01 0 832 6.0 Put 0.17 0.22 0.23 0.02 0 1,163 7.0 Put 0.26 0.29 0.28 -0.03 2 1,522 8.0 Put 0.41 0.47 0.45 -0.01 0 1,154 9.0 Put 0.63 0.68 0.65 -0.02 2 1,577 10.0 Put 0.87 0.96 0.92 -0.04 7 1,575 11.0 Put 1.24 1.32 1.30 -0.01 0 352 12.0 Put 1.73 1.76 1.74 -0.01 23 660 13.0 Put 2.19 2.30 2.24 -0.06 10 1,954 14.0 Put 2.82 2.91 2.88 -0.04 2 168 15.0 Put 3.45 3.65 3.70 0.07 0 126 16.0 Put 4.25 4.40 5.50 1.10 0 30 17.0 Put 5.05 5.20 5.65 0.46 0 23 18.0 Put 5.90 6.05 5.89 -0.15 0 484 19.0 Put 6.75 6.90 7.65 0.72 0 152 20.0 Put 7.65 7.80 7.78 -0.05 0 529 21.0 Put 8.60 8.75 8.65 -0.10 1 460 22.0 Put 9.55 9.75 9.70 0.01 0 88 23.0 Put 10.50 10.70 10.65 0.00 0 37 24.0 Put 11.45 11.65 12.06 0.45 0 188 25.0 Put 12.40 12.65 13.50 0.92 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 149 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.55 7.85 7.00 -0.61 0 19 6.0 Call 6.60 6.85 6.00 -0.68 0 15 7.0 Call 5.65 6.00 5.50 -0.30 0 44 8.0 Call 4.90 5.15 4.91 -0.07 0 32 9.0 Call 4.15 4.35 6.31 2.09 0 2 10.0 Call 3.45 3.65 3.46 -0.06 8 270 11.0 Call 2.85 2.99 2.84 -0.07 0 42 12.0 Call 2.33 2.43 2.32 -0.05 9 87 13.0 Call 1.86 2.00 2.00 0.09 0 254 14.0 Call 1.49 1.63 1.55 0.00 10 1,497 15.0 Call 1.21 1.32 1.24 -0.01 0 1,597 16.0 Call 0.95 1.09 1.09 0.09 0 375 17.0 Call 0.77 0.89 0.96 0.14 0 557 18.0 Call 0.62 0.72 0.70 0.04 0 135 19.0 Call 0.51 0.61 0.47 -0.09 0 84 20.0 Call 0.42 0.50 0.44 -0.03 4 631 21.0 Call 0.33 0.42 0.42 0.03 0 286 22.0 Call 0.29 0.36 0.35 0.02 2 1,217 23.0 Call 0.24 0.31 0.29 0.00 0 90 24.0 Call 0.21 0.28 0.25 0.00 3 1,138 25.0 Call 0.18 0.25 0.24 0.03 0 4,353 26.0 Call 0.15 0.23 0.19 0.00 0 2,120 27.0 Call 0.13 0.19 0.16 -0.01 0 77 28.0 Call 0.12 0.18 0.11 -0.05 0 2,214 29.0 Call 0.10 0.17 0.13 -0.01 0 94 30.0 Call 0.09 0.15 0.14 0.01 0 440 31.0 Call 0.07 0.14 0.12 0.00 0 55 32.0 Call 0.08 0.16 0.15 0.04 0 71 33.0 Call 0.06 0.15 0.10 -0.01 0 61 34.0 Call 0.05 0.14 0.10 0.00 0 7 35.0 Call 0.05 0.14 0.15 0.06 0 429 36.0 Call 0.06 0.13 0.14 0.05 0 12 37.0 Call 0.03 0.13 0.05 -0.04 0 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.08 0.18 0.18 0.05 0 2,642 6.0 Put 0.17 0.25 0.20 -0.01 0 1,551 7.0 Put 0.27 0.38 0.36 0.03 0 1,280 8.0 Put 0.45 0.54 0.52 0.00 0 650 9.0 Put 0.68 0.77 0.73 -0.02 0 394 10.0 Put 0.97 1.08 1.08 0.03 0 196 11.0 Put 1.35 1.44 1.43 0.00 0 729 12.0 Put 1.80 1.89 1.84 -0.04 0 1,101 13.0 Put 2.32 2.46 2.42 0.01 0 620 14.0 Put 2.93 3.10 2.93 -0.10 0 69 15.0 Put 3.60 3.75 3.65 -0.07 0 178 16.0 Put 4.35 4.50 5.15 0.68 0 90 17.0 Put 5.15 5.30 6.10 0.83 0 297 18.0 Put 5.95 6.20 6.65 0.55 0 71 19.0 Put 6.85 7.00 6.93 -0.05 0 369 20.0 Put 7.75 7.95 8.55 0.67 0 60 21.0 Put 8.65 8.85 10.00 1.19 0 206 22.0 Put 9.60 9.80 6.85 -2.88 0 3 23.0 Put 10.55 10.75 11.90 1.21 0 407 24.0 Put 11.50 11.65 6.01 -5.63 0 4 25.0 Put 12.45 12.70 12.50 -0.10 0 5 26.0 Put 13.40 13.65 14.23 0.66 0 24 27.0 Put 14.40 14.65 15.01 0.46 0 24 28.0 Put 15.35 15.65 15.83 0.30 0 33 29.0 Put 16.35 16.60 0.00 0.00 0 0 30.0 Put 17.30 17.60 17.27 -0.23 0 16 31.0 Put 18.35 18.60 18.40 -0.09 0 1 32.0 Put 19.35 19.60 18.25 -1.23 0 10 33.0 Put 20.30 20.55 21.10 0.63 0 7 34.0 Put 21.30 21.55 22.12 0.66 0 4 35.0 Put 22.15 22.80 22.04 -0.41 0 5 36.0 Put 23.15 23.75 24.67 1.22 0 1 37.0 Put 24.15 24.75 24.00 -0.44 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 226 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.50 10.75 0.00 0.00 0 0 3.0 Call 9.55 9.70 0.00 0.00 0 0 4.0 Call 8.55 8.75 0.00 0.00 0 0 5.0 Call 7.65 7.85 7.20 -0.49 0 18 6.0 Call 6.75 7.00 6.20 -0.62 0 2 7.0 Call 5.95 6.10 0.00 0.00 0 0 8.0 Call 5.15 5.40 0.00 0.00 0 0 9.0 Call 4.50 4.70 4.65 0.08 0 0 10.0 Call 3.85 4.05 4.15 0.20 0 12 11.0 Call 3.30 3.50 0.00 0.00 0 0 12.0 Call 2.84 2.99 2.92 0.00 13 30 13.0 Call 2.42 2.58 2.53 0.03 1 11 14.0 Call 2.06 2.20 2.18 0.05 0 7 15.0 Call 1.75 1.91 1.91 0.08 0 74 16.0 Call 1.49 1.65 1.42 -0.14 0 10 17.0 Call 1.27 1.42 1.17 -0.17 0 9 18.0 Call 1.10 1.21 1.28 0.12 0 18 19.0 Call 0.94 1.07 0.85 -0.16 0 9 20.0 Call 0.81 0.93 0.89 0.01 9 59 21.0 Call 0.70 0.83 0.77 -0.01 0 22 22.0 Call 0.63 0.72 0.62 -0.06 0 1 23.0 Call 0.55 0.65 0.51 -0.10 0 3 25.0 Call 0.41 0.52 0.49 0.00 4 0 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.03 0.09 0.00 0.00 0 0 3.0 Put 0.07 0.15 0.00 0.00 0 0 4.0 Put 0.11 0.22 0.00 0.00 0 0 5.0 Put 0.23 0.31 0.30 0.02 0 502 6.0 Put 0.37 0.45 0.45 0.04 0 500 7.0 Put 0.55 0.62 0.00 0.00 0 0 8.0 Put 0.78 0.87 0.82 -0.03 0 5 9.0 Put 1.07 1.17 1.26 0.10 0 1 10.0 Put 1.43 1.53 1.76 0.25 0 1 11.0 Put 1.86 1.96 1.99 0.04 0 10 12.0 Put 2.34 2.49 2.43 -0.03 10 28 13.0 Put 2.89 3.05 0.00 0.00 0 0 14.0 Put 3.50 3.70 0.00 0.00 0 0 15.0 Put 4.15 4.35 4.20 -0.12 0 5 16.0 Put 4.90 5.10 5.00 -0.02 0 1 17.0 Put 5.65 5.85 5.90 0.11 0 7 18.0 Put 6.45 6.65 0.00 0.00 0 0 19.0 Put 7.25 7.50 0.00 0.00 0 0 20.0 Put 8.10 8.35 8.16 -0.12 0 6 21.0 Put 9.00 9.15 8.83 -0.34 0 1 22.0 Put 9.90 10.05 10.65 0.60 0 1 23.0 Put 10.80 11.00 11.49 0.52 0 1 25.0 Put 12.65 12.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 240 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 5.20 5.45 0.00 0.00 0 0 9.0 Call 4.55 4.75 4.05 -0.57 0 615 10.0 Call 3.95 4.15 4.31 0.29 0 27 11.0 Call 3.40 3.60 2.99 -0.47 0 142 12.0 Call 2.92 3.10 2.55 -0.44 0 128 13.0 Call 2.51 2.68 2.56 -0.01 0 876 14.0 Call 2.14 2.33 1.96 -0.25 0 32 15.0 Call 1.85 2.01 1.91 -0.01 1 74 16.0 Call 1.59 1.74 1.62 -0.02 0 191 17.0 Call 1.37 1.52 1.46 0.03 0 1,320 18.0 Call 1.17 1.33 1.50 0.23 0 2,738 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 0.83 0.94 0.89 -0.01 0 4 9.0 Put 1.14 1.23 1.22 0.02 0 424 10.0 Put 1.50 1.63 1.59 0.00 0 260 11.0 Put 1.93 2.08 2.06 0.05 0 25 12.0 Put 2.40 2.57 2.55 0.02 0 37 13.0 Put 2.97 3.15 3.06 -0.03 0 84 14.0 Put 3.60 3.80 4.23 0.52 0 199 15.0 Put 4.25 4.45 4.30 -0.10 0 271 16.0 Put 4.95 5.20 5.50 0.40 0 13 17.0 Put 5.70 5.95 6.55 0.67 0 1 18.0 Put 6.50 6.75 6.50 -0.19 0 164 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 331 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.90 5.10 5.05 0.05 0 1,612 10.0 Call 4.30 4.60 0.00 0.00 0 0 11.0 Call 3.85 4.05 3.95 -0.02 2 27 12.0 Call 3.40 3.70 3.50 -0.02 0 19 13.0 Call 3.00 3.25 3.22 0.09 0 20 14.0 Call 2.68 2.91 0.00 0.00 0 0 15.0 Call 2.34 2.59 2.50 0.04 0 18 16.0 Call 2.04 2.33 0.00 0.00 0 0 17.0 Call 1.78 2.19 1.95 0.01 1 1 18.0 Call 1.55 1.96 1.85 0.18 0 3 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.48 1.66 1.57 -0.03 0 141 10.0 Put 1.93 2.07 2.61 0.58 0 1 11.0 Put 2.41 2.55 2.75 0.22 0 8 12.0 Put 2.90 3.10 3.56 0.50 0 1 13.0 Put 3.50 3.70 0.00 0.00 0 0 14.0 Put 4.10 4.30 0.00 0.00 0 0 15.0 Put 4.75 5.00 0.00 0.00 0 0 16.0 Put 5.45 5.75 0.00 0.00 0 0 17.0 Put 6.00 6.60 0.00 0.00 0 0 18.0 Put 6.90 7.30 7.70 0.65 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 443 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.50 11.80 12.00 0.43 0 14 2.0 Call 10.50 10.80 10.45 -0.12 0 16 3.0 Call 9.55 9.85 9.55 -0.07 24 39 4.0 Call 8.60 9.00 8.28 -0.48 0 4 5.0 Call 7.80 8.15 8.36 0.43 0 590 6.0 Call 7.05 7.40 6.45 -0.75 0 1,480 7.0 Call 6.40 6.75 6.65 0.13 0 947 8.0 Call 5.80 6.15 6.10 0.18 0 639 9.0 Call 5.25 5.60 5.48 0.11 0 345 10.0 Call 4.75 5.10 4.89 0.01 10 802 11.0 Call 4.30 4.65 4.30 -0.15 5 5,635 12.0 Call 3.90 4.25 4.11 0.07 0 7,549 13.0 Call 3.55 3.80 3.55 -0.10 0 5,936 14.0 Call 3.20 3.50 2.93 -0.42 0 4,466 15.0 Call 2.82 3.30 3.02 -0.05 4 7,033 16.0 Call 2.57 3.05 2.54 -0.30 0 496 17.0 Call 2.34 2.82 2.56 -0.05 30 266 18.0 Call 2.20 2.53 2.35 -0.06 1 363 19.0 Call 1.97 2.37 2.00 -0.20 0 531 20.0 Call 1.84 2.15 2.06 0.03 5 4,696 21.0 Call 1.68 2.09 1.75 -0.16 0 287 22.0 Call 1.54 1.89 1.70 -0.09 0 269 23.0 Call 1.44 1.77 1.39 -0.27 0 321 24.0 Call 1.31 1.92 2.03 0.49 0 411 25.0 Call 1.35 1.45 1.45 0.04 0 2,880 26.0 Call 1.13 1.46 1.45 0.10 0 678 27.0 Call 1.05 1.44 1.29 0.01 0 640 28.0 Call 0.95 1.23 1.11 -0.10 134 360 29.0 Call 0.91 1.24 1.05 -0.09 0 493 30.0 Call 0.95 1.00 0.97 -0.10 59 2,040 31.0 Call 0.80 1.11 0.92 -0.09 0 1,000 32.0 Call 0.75 1.05 1.15 0.20 0 230 33.0 Call 0.71 1.01 0.71 -0.20 0 234 34.0 Call 0.65 0.95 0.68 -0.19 0 397 35.0 Call 0.63 0.86 0.87 0.04 0 3,673 36.0 Call 0.65 0.80 0.80 0.01 3 214 37.0 Call 0.51 0.83 0.85 0.10 0 97 38.0 Call 0.53 0.79 0.70 -0.01 0 704 39.0 Call 0.50 0.76 0.56 -0.11 0 217 40.0 Call 0.47 0.72 0.61 -0.02 0 3,528 41.0 Call 0.19 0.69 0.59 0.00 0 3,938 42.0 Call 0.20 0.67 0.45 -0.13 0 373 43.0 Call 0.25 0.75 0.41 -0.15 0 515 44.0 Call 0.06 0.62 0.37 -0.18 0 125 45.0 Call 0.04 0.63 0.35 -0.18 0 1,720 46.0 Call 0.10 0.61 0.62 0.10 0 52 47.0 Call 0.09 0.90 0.45 -0.05 0 29 48.0 Call 0.08 0.57 0.57 0.08 0 37 49.0 Call 0.08 0.52 0.61 0.14 0 17 50.0 Call 0.18 0.34 0.46 0.00 0 1,884 51.0 Call 0.06 0.51 0.40 -0.05 0 50 52.0 Call 0.05 0.84 0.48 0.04 0 35 53.0 Call 0.10 0.83 0.49 0.06 0 8 54.0 Call 0.04 0.64 0.48 0.06 0 15 55.0 Call 0.15 0.73 0.28 -0.13 0 1,318 56.0 Call 0.03 0.80 0.48 0.08 0 61 57.0 Call 0.03 0.40 0.58 0.19 0 9 58.0 Call 0.03 0.78 0.52 0.13 0 40 59.0 Call 0.02 0.78 0.42 0.04 0 30 60.0 Call 0.15 0.55 0.38 0.01 0 827 61.0 Call 0.10 0.76 0.25 -0.11 0 15 62.0 Call 0.10 0.56 0.33 -0.02 0 230 63.0 Call 0.10 0.74 0.20 -0.14 0 720 64.0 Call 0.16 0.36 0.20 -0.13 0 74 65.0 Call 0.15 0.33 0.25 -0.07 0 9,422 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.18 0.06 -0.05 0 508 2.0 Put 0.10 0.25 0.15 0.00 0 870 3.0 Put 0.19 0.32 0.29 0.03 1 482 4.0 Put 0.33 0.49 0.54 0.11 0 121 5.0 Put 0.54 0.68 0.62 0.01 1 394 6.0 Put 0.79 0.95 0.82 -0.07 0 1,139 7.0 Put 1.11 1.28 1.21 0.01 0 3,716 8.0 Put 1.48 1.65 1.51 -0.06 0 4,234 9.0 Put 1.88 2.05 2.18 0.18 0 523 10.0 Put 2.36 2.53 2.70 0.22 0 950 11.0 Put 2.88 3.10 3.00 -0.03 0 355 12.0 Put 3.40 3.70 3.50 -0.08 21 438 13.0 Put 4.00 4.30 4.15 0.00 0 160 14.0 Put 4.65 4.95 4.70 -0.12 0 334 15.0 Put 5.30 5.60 5.43 -0.08 6 649 16.0 Put 5.85 6.35 5.95 -0.30 0 251 17.0 Put 6.55 7.10 7.50 0.52 0 115 18.0 Put 7.25 7.85 8.30 0.55 0 212 19.0 Put 8.05 8.65 8.75 0.24 0 122 20.0 Put 9.05 9.45 9.18 -0.14 10 333 21.0 Put 9.65 10.30 10.17 0.00 0 260 22.0 Put 10.50 11.15 10.95 -0.07 0 164 23.0 Put 11.35 12.00 12.95 1.08 0 93 24.0 Put 12.40 12.90 12.80 0.08 0 117 25.0 Put 13.10 13.80 13.70 0.12 0 1,666 26.0 Put 14.00 14.65 15.36 0.87 0 177 27.0 Put 14.90 15.55 15.90 0.50 0 341 28.0 Put 15.80 16.50 17.55 1.23 0 138 29.0 Put 16.70 17.40 16.79 -0.44 0 100 30.0 Put 17.55 18.45 18.49 0.34 0 210 31.0 Put 18.55 19.25 18.89 -0.18 0 7 32.0 Put 19.45 20.30 20.25 0.25 0 166 33.0 Put 20.45 21.15 21.31 0.36 0 10 34.0 Put 21.40 22.10 21.95 0.05 0 12 35.0 Put 22.35 23.00 22.98 0.13 0 118 36.0 Put 23.30 24.00 25.00 1.20 0 54 37.0 Put 24.30 24.90 23.59 -1.17 0 12 38.0 Put 25.25 25.95 26.31 0.59 0 56 39.0 Put 26.20 26.80 26.50 -0.18 0 35 40.0 Put 27.20 27.80 27.40 -0.24 0 1,018 41.0 Put 28.20 28.90 29.70 1.10 0 23 42.0 Put 29.15 29.85 28.24 -1.34 0 242 43.0 Put 30.15 30.85 30.00 -0.57 0 38 44.0 Put 31.15 31.90 24.79 -6.76 0 40 45.0 Put 32.10 32.90 33.56 1.03 0 21 46.0 Put 33.10 33.90 32.28 -1.24 0 9 47.0 Put 34.05 34.85 33.06 -1.45 0 90 48.0 Put 35.05 35.90 34.27 -1.22 0 125 49.0 Put 36.00 36.85 33.70 -2.78 0 16 50.0 Put 36.90 37.85 38.27 0.80 0 58 51.0 Put 37.90 38.85 37.14 -1.32 0 0 52.0 Put 38.85 39.90 38.59 -0.87 0 0 53.0 Put 39.85 40.90 0.00 0.00 0 0 54.0 Put 40.80 41.95 40.68 -0.76 0 18 55.0 Put 41.80 42.85 41.32 -1.12 0 1 56.0 Put 42.80 43.85 42.03 -1.41 0 3 57.0 Put 43.75 44.85 43.50 -0.93 0 0 58.0 Put 44.75 45.95 36.59 -8.84 0 8 59.0 Put 45.75 47.00 45.60 -0.83 0 0 60.0 Put 46.80 48.00 46.24 -1.19 0 0 61.0 Put 47.70 49.00 36.45 -11.98 0 0 62.0 Put 48.80 50.00 49.56 0.13 0 0 63.0 Put 49.70 51.10 40.30 -10.13 0 4 64.0 Put 50.65 52.10 0.00 0.00 0 0 65.0 Put 51.70 53.10 52.70 0.27 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 807 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.45 11.80 11.73 0.11 0 2 2.0 Call 10.45 10.80 0.00 0.00 0 0 3.0 Call 9.60 9.95 9.73 -0.02 0 8 4.0 Call 8.85 9.20 8.93 -0.15 0 5 5.0 Call 8.20 8.55 8.65 0.20 16 12 6.0 Call 7.60 7.95 7.70 -0.15 0 157 7.0 Call 7.05 7.40 7.20 -0.15 0 19 8.0 Call 6.60 6.95 6.70 -0.19 0 136 9.0 Call 6.10 6.55 6.31 -0.13 1 34 10.0 Call 5.70 6.45 6.03 0.04 0 275 11.0 Call 5.15 5.85 5.50 -0.08 1 37 12.0 Call 4.80 5.55 5.00 -0.25 16 2,437 13.0 Call 4.50 5.00 4.80 -0.11 2 146 14.0 Call 4.25 4.95 4.60 -0.06 1 82 15.0 Call 4.40 4.65 4.50 0.08 47 181 16.0 Call 3.80 4.50 3.95 -0.28 8 41 17.0 Call 3.55 4.55 3.88 -0.17 0 15 18.0 Call 3.35 4.40 3.97 0.11 0 6 19.0 Call 3.20 4.20 3.40 -0.31 0 2 20.0 Call 3.20 4.05 3.55 -0.01 0 46 21.0 Call 2.84 3.90 0.00 0.00 0 0 22.0 Call 2.70 3.75 0.00 0.00 0 0 23.0 Call 2.58 3.60 3.07 -0.04 0 87 24.0 Call 2.51 3.10 2.36 -0.60 0 3 25.0 Call 2.75 3.05 2.80 -0.04 1 830 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.39 0.20 -0.08 0 1 2.0 Put 0.20 0.59 0.29 -0.08 0 1 3.0 Put 0.13 0.75 0.00 0.00 0 0 4.0 Put 0.71 0.94 0.88 0.08 0 10 5.0 Put 1.03 1.30 1.12 -0.04 0 2 6.0 Put 1.41 1.61 0.00 0.00 0 0 7.0 Put 1.83 2.12 2.01 0.03 0 2 8.0 Put 2.32 2.58 2.38 -0.09 2 1 9.0 Put 2.80 3.10 2.90 -0.07 0 11 10.0 Put 3.05 3.80 3.60 0.14 0 16 11.0 Put 3.60 4.40 4.20 0.20 0 13 12.0 Put 4.20 5.00 4.72 0.11 0 84 13.0 Put 4.85 5.65 5.30 0.09 0 4 14.0 Put 5.50 6.30 5.95 0.04 0 1 15.0 Put 6.20 7.00 7.20 0.59 0 8 16.0 Put 6.90 7.75 0.00 0.00 0 0 17.0 Put 7.60 8.50 7.77 -0.36 0 5 18.0 Put 8.35 9.25 0.00 0.00 0 0 19.0 Put 9.10 10.00 0.00 0.00 0 0 20.0 Put 9.90 10.70 10.88 0.39 0 2 21.0 Put 10.70 11.60 11.25 -0.04 0 16 22.0 Put 11.50 12.40 0.00 0.00 0 0 23.0 Put 12.30 13.25 13.15 0.24 0 26 24.0 Put 13.50 13.95 13.55 -0.17 1 374 25.0 Put 14.00 14.90 14.25 -0.31 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. November 03, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.52 12.55 12.47 0.00 0.00 6800X2000 0.00 0.00 3,226 Thu Nov 3 2022 5:52:41 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Nov 4 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.60 7.49 -0.14 2 0 6.0 Call 6.40 6.55 0.00 0.00 0 0 6.5 Call 5.90 6.10 0.00 0.00 0 0 7.0 Call 5.40 5.60 0.00 0.00 0 0 7.5 Call 4.90 5.05 0.00 0.00 0 0 8.0 Call 4.40 4.55 4.54 -0.09 0 6 8.5 Call 3.90 4.10 3.25 -0.89 0 1 9.0 Call 3.40 3.55 0.00 0.00 0 0 9.5 Call 2.94 3.10 2.59 -0.55 0 2 10.0 Call 2.44 2.55 2.74 0.10 0 19 10.5 Call 1.94 2.05 1.46 -0.69 0 20 11.0 Call 1.47 1.56 1.66 0.00 3 336 11.5 Call 0.96 1.07 1.17 -0.01 57 392 12.0 Call 0.51 0.58 0.55 -0.19 77 2,452 12.5 Call 0.19 0.20 0.20 -0.18 1,559 8,212 13.0 Call 0.05 0.06 0.06 -0.10 7,222 8,300 13.5 Call 0.02 0.03 0.03 -0.04 663 4,972 14.0 Call 0.01 0.03 0.02 -0.01 264 3,073 14.5 Call 0.00 0.03 0.02 0.00 12 3,559 15.0 Call 0.00 0.01 0.02 0.01 2 3,352 15.5 Call 0.00 0.01 0.03 0.03 0 256 16.0 Call 0.00 0.02 0.01 0.01 0 329 16.5 Call 0.00 0.03 0.01 0.01 0 5 17.0 Call 0.00 0.03 0.01 0.01 0 18 17.5 Call 0.00 0.03 0.02 0.02 0 18 18.0 Call 0.00 0.01 0.01 0.01 0 2 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.01 0.01 0 15 23.0 Call 0.00 0.05 0.00 0.00 0 0 24.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.10 0.10 0 2 7.5 Put 0.00 0.02 0.02 0.01 0 32 8.0 Put 0.00 0.02 0.02 0.01 0 909 8.5 Put 0.00 0.03 0.01 0.00 0 177 9.0 Put 0.00 0.01 0.01 0.00 15 3,205 9.5 Put 0.00 0.01 0.01 -0.01 46 2,172 10.0 Put 0.01 0.02 0.01 -0.01 24 5,703 10.5 Put 0.01 0.03 0.01 -0.01 5 2,702 11.0 Put 0.02 0.03 0.03 0.00 165 4,083 11.5 Put 0.03 0.04 0.03 -0.03 267 4,635 12.0 Put 0.07 0.09 0.08 -0.04 6,517 4,504 12.5 Put 0.20 0.23 0.21 -0.05 5,021 6,794 13.0 Put 0.54 0.59 0.56 0.02 430 2,731 13.5 Put 0.97 1.07 0.92 -0.03 66 187 14.0 Put 1.45 1.59 1.46 0.05 0 19 14.5 Put 1.96 2.08 1.85 -0.05 2 92 15.0 Put 2.46 2.58 2.43 0.05 1 12 15.5 Put 2.75 3.10 0.00 0.00 0 0 16.0 Put 3.45 3.60 3.41 0.03 2 11 16.5 Put 3.90 4.15 3.90 0.03 0 25 17.0 Put 4.45 4.60 5.21 0.84 0 0 17.5 Put 4.95 5.10 4.93 0.06 0 6 18.0 Put 5.40 5.60 5.28 -0.09 0 6 19.0 Put 6.40 6.65 0.00 0.00 0 0 20.0 Put 7.40 7.60 7.39 0.02 0 6 21.0 Put 8.40 8.60 0.00 0.00 0 0 22.0 Put 9.40 9.60 0.00 0.00 0 0 23.0 Put 10.45 10.60 0.00 0.00 0 0 24.0 Put 11.40 11.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.70 0.00 0.00 0 0 6.0 Call 6.40 6.60 0.00 0.00 0 0 6.5 Call 5.90 6.10 0.00 0.00 0 0 7.0 Call 5.40 5.65 0.00 0.00 0 0 7.5 Call 4.90 5.15 5.15 0.02 2 0 8.0 Call 4.40 4.65 0.00 0.00 0 0 8.5 Call 3.90 4.05 0.00 0.00 0 0 9.0 Call 3.40 3.60 2.77 -0.87 0 5 9.5 Call 2.95 3.10 0.00 0.00 0 0 10.0 Call 2.44 2.65 2.76 0.10 10 5 10.5 Call 1.99 2.10 2.14 -0.04 0 42 11.0 Call 1.53 1.60 2.10 0.39 0 197 11.5 Call 1.08 1.17 1.36 0.09 3 460 12.0 Call 0.72 0.75 0.72 -0.16 112 1,154 12.5 Call 0.40 0.45 0.43 -0.14 2,625 400 13.0 Call 0.22 0.25 0.23 -0.12 3,374 1,834 13.5 Call 0.12 0.14 0.13 -0.08 153 564 14.0 Call 0.06 0.08 0.07 -0.05 560 1,498 14.5 Call 0.04 0.05 0.06 -0.02 20 89 15.0 Call 0.02 0.04 0.05 0.00 11 139 15.5 Call 0.02 0.04 0.03 -0.01 1 56 16.0 Call 0.02 0.03 0.04 0.01 1 48 16.5 Call 0.00 0.03 0.02 -0.01 2 4 17.0 Call 0.00 0.03 0.03 0.01 0 24 17.5 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.02 0.00 0 34 18.5 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.02 0.00 0 8 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 20.5 Call 0.00 0.05 0.00 0.00 0 0 21.0 Call 0.00 0.05 0.00 0.00 0 0 21.5 Call 0.00 0.05 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.00 0.00 0 0 22.5 Call 0.00 0.05 0.00 0.00 0 0 23.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.07 0.06 0 63 7.5 Put 0.00 0.02 0.08 0.07 0 3 8.0 Put 0.00 0.03 0.03 0.02 0 245 8.5 Put 0.01 0.03 0.05 0.03 0 33 9.0 Put 0.00 0.04 0.01 -0.01 20 133 9.5 Put 0.02 0.05 0.05 0.01 1 100 10.0 Put 0.03 0.05 0.04 0.00 16 1,741 10.5 Put 0.05 0.06 0.06 0.00 4 2,421 11.0 Put 0.08 0.10 0.09 -0.01 33 3,980 11.5 Put 0.13 0.16 0.14 -0.02 77 2,365 12.0 Put 0.24 0.27 0.25 -0.02 1,834 1,758 12.5 Put 0.43 0.47 0.45 0.00 464 1,884 13.0 Put 0.73 0.78 0.76 0.02 51 317 13.5 Put 1.13 1.17 1.15 0.05 21 590 14.0 Put 1.56 1.66 1.62 0.11 5 599 14.5 Put 2.02 2.18 2.06 0.09 11 10 15.0 Put 2.33 2.64 2.40 -0.04 0 14 15.5 Put 2.66 3.15 0.00 0.00 0 0 16.0 Put 3.45 3.60 4.20 0.78 0 2 16.5 Put 3.90 4.15 0.00 0.00 0 0 17.0 Put 4.45 4.65 4.45 0.04 2 2 17.5 Put 4.95 5.10 0.00 0.00 0 0 18.0 Put 5.05 5.65 5.22 -0.18 0 3 18.5 Put 5.50 6.25 0.00 0.00 0 0 19.0 Put 6.05 6.65 0.00 0.00 0 0 19.5 Put 6.55 7.15 0.00 0.00 0 0 20.0 Put 7.00 7.65 7.39 -0.01 0 5 20.5 Put 7.55 8.20 0.00 0.00 0 0 21.0 Put 8.00 8.70 0.00 0.00 0 0 21.5 Put 8.60 9.10 0.00 0.00 0 0 22.0 Put 9.00 9.75 0.00 0.00 0 0 22.5 Put 9.55 10.15 0.00 0.00 0 0 23.0 Put 10.05 10.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 15 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.60 0.00 0.00 0 0 2.0 Call 10.40 10.55 0.00 0.00 0 0 3.0 Call 9.40 9.55 9.30 -0.33 0 0 4.0 Call 8.40 8.55 7.73 -0.90 0 2 5.0 Call 7.40 7.55 7.45 -0.18 72 0 6.0 Call 6.40 6.55 5.75 -0.88 0 0 6.5 Call 5.90 6.05 0.00 0.00 0 0 7.0 Call 5.40 5.55 5.04 -0.59 0 0 7.5 Call 4.95 5.05 0.00 0.00 0 0 8.0 Call 4.40 4.55 4.10 -0.54 0 12 8.5 Call 3.95 4.05 0.00 0.00 0 0 9.0 Call 3.45 3.60 2.80 -0.86 0 30 9.5 Call 2.97 3.10 0.00 0.00 0 0 10.0 Call 2.48 2.58 2.85 0.15 0 287 10.5 Call 2.05 2.11 2.62 0.39 0 51 11.0 Call 1.59 1.66 1.84 0.05 53 1,569 11.5 Call 1.20 1.24 1.23 -0.14 27 141 12.0 Call 0.85 0.88 0.87 -0.13 198 9,218 12.5 Call 0.55 0.59 0.58 -0.12 110 586 13.0 Call 0.37 0.39 0.38 -0.09 548 5,609 13.5 Call 0.22 0.26 0.23 -0.09 72 932 14.0 Call 0.14 0.17 0.15 -0.06 114 2,786 14.5 Call 0.09 0.11 0.15 0.00 11 307 15.0 Call 0.06 0.08 0.08 -0.02 34 5,096 15.5 Call 0.04 0.06 0.07 0.00 3 2,606 16.0 Call 0.03 0.05 0.05 0.00 4 3,384 16.5 Call 0.02 0.04 0.04 0.00 1 1,646 17.0 Call 0.02 0.04 0.03 0.00 2 1,969 17.5 Call 0.01 0.03 0.04 0.01 0 208 18.0 Call 0.01 0.03 0.02 -0.01 0 737 19.0 Call 0.00 0.03 0.01 -0.01 0 115 20.0 Call 0.00 0.03 0.02 0.01 0 1,024 21.0 Call 0.00 0.03 0.03 0.03 0 10 22.0 Call 0.00 0.03 0.01 0.01 0 12 23.0 Call 0.00 0.03 0.03 0.03 0 43 24.0 Call 0.00 0.03 0.03 0.03 0 1 25.0 Call 0.00 0.03 0.02 0.02 0 6 26.0 Call 0.00 0.02 0.02 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.03 0.03 0 7 4.0 Put 0.00 0.02 0.04 0.04 0 144 5.0 Put 0.00 0.02 0.01 0.01 0 72 6.0 Put 0.00 0.02 0.01 0.00 0 321 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.01 0.02 0.02 0.00 0 1,803 7.5 Put 0.01 0.03 0.04 0.02 0 201 8.0 Put 0.02 0.03 0.03 0.00 26 3,396 8.5 Put 0.02 0.04 0.06 0.03 0 122 9.0 Put 0.04 0.05 0.04 0.00 1 4,180 9.5 Put 0.05 0.07 0.06 0.00 85 2,500 10.0 Put 0.07 0.09 0.06 -0.03 276 12,009 10.5 Put 0.10 0.12 0.10 -0.03 56 2,022 11.0 Put 0.15 0.17 0.16 -0.02 339 7,247 11.5 Put 0.23 0.26 0.26 0.00 118 2,166 12.0 Put 0.37 0.40 0.39 0.00 341 7,231 12.5 Put 0.58 0.62 0.64 0.05 581 1,341 13.0 Put 0.88 0.91 0.96 0.10 105 2,111 13.5 Put 1.25 1.28 1.27 0.06 402 95 14.0 Put 1.63 1.72 1.58 -0.02 23 1,688 14.5 Put 2.10 2.15 1.88 -0.16 2 39 15.0 Put 2.51 2.65 2.58 0.09 7 1,631 15.5 Put 3.00 3.15 2.89 -0.07 0 685 16.0 Put 3.50 3.65 3.36 -0.08 0 57 16.5 Put 3.95 4.15 0.00 0.00 0 0 17.0 Put 4.45 4.65 5.03 0.61 0 48 17.5 Put 4.95 5.10 4.85 -0.07 1 0 18.0 Put 5.45 5.60 5.42 0.01 9 32 19.0 Put 6.45 6.60 6.54 0.14 1 23 20.0 Put 7.45 7.60 7.40 0.01 1 74 21.0 Put 8.45 8.60 8.28 -0.10 0 26 22.0 Put 9.45 9.60 9.35 -0.03 2 4 23.0 Put 10.45 10.60 11.28 0.90 0 3 24.0 Put 11.45 11.60 11.25 -0.12 0 11 25.0 Put 12.45 12.60 12.40 0.03 0 50 26.0 Put 13.45 13.60 13.35 -0.02 1 9 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.60 7.65 0.02 0 0 6.5 Call 5.85 6.10 0.00 0.00 0 0 7.0 Call 5.40 5.60 4.80 -0.85 0 0 7.5 Call 4.90 5.15 0.00 0.00 0 0 8.0 Call 4.35 4.65 0.00 0.00 0 0 8.5 Call 3.90 4.15 0.00 0.00 0 0 9.0 Call 3.40 3.65 0.00 0.00 0 0 9.5 Call 2.93 3.20 3.40 0.20 0 1 10.0 Call 2.46 2.69 2.12 -0.60 0 191 10.5 Call 2.06 2.21 2.65 0.39 0 316 11.0 Call 1.65 1.78 1.68 -0.15 90 732 11.5 Call 1.27 1.35 1.32 -0.12 7 708 12.0 Call 0.94 0.99 0.98 -0.11 10 739 12.5 Call 0.67 0.71 0.80 0.00 4 780 13.0 Call 0.46 0.50 0.47 -0.10 80 698 13.5 Call 0.31 0.36 0.39 -0.01 0 399 14.0 Call 0.21 0.25 0.29 0.01 11 517 14.5 Call 0.15 0.17 0.16 -0.04 840 158 15.0 Call 0.10 0.13 0.15 0.00 0 64 15.5 Call 0.06 0.10 0.09 -0.01 4 2 16.0 Call 0.05 0.09 0.19 0.11 0 168 16.5 Call 0.03 0.08 0.07 0.00 0 12 17.0 Call 0.02 0.09 0.07 0.01 0 2 17.5 Call 0.01 0.08 0.00 0.00 0 0 18.0 Call 0.01 0.08 0.07 0.03 0 4 19.0 Call 0.00 0.07 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.03 0.00 0 1 22.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.5 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.00 0.07 0.10 0.07 0 1 7.5 Put 0.01 0.07 0.10 0.06 0 5 8.0 Put 0.01 0.08 0.09 0.04 0 203 8.5 Put 0.02 0.09 0.05 0.00 0 1 9.0 Put 0.05 0.08 0.07 0.00 1 8 9.5 Put 0.06 0.10 0.10 0.01 108 127 10.0 Put 0.10 0.13 0.10 -0.01 3 968 10.5 Put 0.14 0.18 0.23 0.07 0 431 11.0 Put 0.21 0.25 0.25 0.02 0 710 11.5 Put 0.32 0.36 0.35 0.01 21 311 12.0 Put 0.48 0.52 0.50 0.01 10 92 12.5 Put 0.70 0.74 0.73 0.03 11 549 13.0 Put 0.99 1.04 0.90 -0.07 15 635 13.5 Put 1.32 1.39 1.32 0.02 0 18 14.0 Put 1.72 1.80 1.81 0.14 40 38 14.5 Put 2.11 2.24 0.00 0.00 0 0 15.0 Put 2.57 2.70 2.41 -0.13 3 7 15.5 Put 3.00 3.25 3.00 0.00 0 9 16.0 Put 3.50 3.70 0.00 0.00 0 0 16.5 Put 3.95 4.20 0.00 0.00 0 0 17.0 Put 4.45 4.65 4.48 0.04 2 0 17.5 Put 4.95 5.20 4.95 0.02 0 31 18.0 Put 5.45 5.65 0.00 0.00 0 0 19.0 Put 6.40 6.70 6.51 0.09 0 12 20.0 Put 7.00 7.75 8.26 0.84 0 5 21.0 Put 8.00 8.70 0.00 0.00 0 0 22.0 Put 9.00 9.75 10.23 0.82 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.60 6.85 -0.78 0 0 6.5 Call 5.85 6.15 0.00 0.00 0 0 7.0 Call 5.35 5.65 0.00 0.00 0 0 7.5 Call 4.85 5.15 0.00 0.00 0 0 8.0 Call 4.40 4.70 0.00 0.00 0 0 8.5 Call 3.90 4.15 3.61 -0.57 0 3 9.0 Call 3.45 3.70 3.04 -0.65 0 8 9.5 Call 2.98 3.20 0.00 0.00 0 0 10.0 Call 2.57 2.72 2.16 -0.61 0 10 10.5 Call 2.12 2.27 0.00 0.00 0 0 11.0 Call 1.74 1.80 1.45 -0.46 0 28 11.5 Call 1.37 1.43 1.64 0.11 0 354 12.0 Call 1.05 1.09 1.28 0.08 57 47 12.5 Call 0.77 0.82 0.92 0.02 3 1,434 13.0 Call 0.56 0.61 0.59 -0.09 31 228 13.5 Call 0.41 0.45 0.50 0.00 1 36 14.0 Call 0.29 0.33 0.30 -0.06 3 39 14.5 Call 0.21 0.24 0.27 0.00 1 53 15.0 Call 0.15 0.18 0.17 -0.03 42 206 15.5 Call 0.11 0.15 0.17 0.01 0 37 16.0 Call 0.08 0.11 0.15 0.03 0 305 16.5 Call 0.06 0.10 0.09 0.00 6 1 17.0 Call 0.05 0.09 0.14 0.06 0 16 17.5 Call 0.04 0.08 0.08 0.02 1 0 18.0 Call 0.03 0.07 0.06 0.01 6 0 19.0 Call 0.02 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.04 0.02 0 3 6.5 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.01 0.08 0.00 0.00 0 0 7.5 Put 0.01 0.09 0.08 0.03 0 7 8.0 Put 0.02 0.10 0.07 0.01 0 150 8.5 Put 0.04 0.11 0.12 0.04 0 10 9.0 Put 0.08 0.11 0.11 0.02 0 273 9.5 Put 0.10 0.14 0.11 -0.01 1 5 10.0 Put 0.14 0.18 0.18 0.01 2,001 83 10.5 Put 0.20 0.24 0.22 0.00 24 421 11.0 Put 0.29 0.33 0.31 0.00 17 473 11.5 Put 0.42 0.46 0.42 -0.01 31 252 12.0 Put 0.59 0.63 0.60 0.00 13 137 12.5 Put 0.81 0.85 0.74 -0.06 443 1,002 13.0 Put 1.10 1.15 1.00 -0.07 6 306 13.5 Put 1.43 1.50 1.52 0.12 2 14 14.0 Put 1.80 1.89 1.79 0.03 9 0 14.5 Put 2.23 2.29 2.14 -0.03 0 45 15.0 Put 2.64 2.76 2.61 0.02 1 10 15.5 Put 3.05 3.25 0.00 0.00 0 0 16.0 Put 3.50 3.70 3.34 -0.17 12 20 16.5 Put 4.00 4.20 3.95 -0.04 0 20 17.0 Put 4.45 4.70 4.49 0.03 0 6 17.5 Put 4.95 5.20 0.00 0.00 0 0 18.0 Put 5.45 5.70 0.00 0.00 0 0 19.0 Put 6.45 6.70 0.00 0.00 0 0 20.0 Put 7.40 7.70 0.00 0.00 0 0 21.0 Put 8.40 8.65 0.00 0.00 0 0 22.0 Put 9.00 9.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.60 0.00 0.00 0 0 7.0 Call 5.35 5.65 0.00 0.00 0 0 7.5 Call 4.85 5.15 0.00 0.00 0 0 8.0 Call 4.40 4.65 0.00 0.00 0 0 8.5 Call 3.90 4.30 0.00 0.00 0 0 9.0 Call 3.45 3.70 0.00 0.00 0 0 9.5 Call 3.00 3.25 0.00 0.00 0 0 10.0 Call 2.58 2.77 0.00 0.00 0 0 10.5 Call 2.18 2.36 0.00 0.00 0 0 11.0 Call 1.79 1.92 0.00 0.00 0 0 11.5 Call 1.45 1.53 0.00 0.00 0 0 12.0 Call 1.14 1.22 1.20 -0.09 1 1 12.5 Call 0.86 0.92 1.01 0.00 0 5 13.0 Call 0.66 0.71 0.69 -0.09 10 29 13.5 Call 0.49 0.56 0.47 -0.14 1 23 14.0 Call 0.36 0.44 0.43 -0.03 3 55 14.5 Call 0.27 0.32 0.00 0.00 0 0 15.0 Call 0.19 0.27 0.23 -0.04 3 44 15.5 Call 0.15 0.22 0.23 0.02 0 21 16.0 Call 0.11 0.18 0.23 0.07 0 2 16.5 Call 0.09 0.13 0.00 0.00 0 0 17.0 Call 0.07 0.11 0.00 0.00 0 0 17.5 Call 0.05 0.11 0.00 0.00 0 0 18.0 Call 0.04 0.10 0.00 0.00 0 0 19.0 Call 0.01 0.11 0.00 0.00 0 0 20.0 Call 0.00 0.10 0.00 0.00 0 0 21.0 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.03 0.07 0.03 -0.03 14 0 7.5 Put 0.02 0.11 0.00 0.00 0 0 8.0 Put 0.03 0.12 0.00 0.00 0 0 8.5 Put 0.06 0.12 0.00 0.00 0 0 9.0 Put 0.10 0.14 0.11 -0.01 0 1 9.5 Put 0.12 0.20 0.16 0.00 0 1 10.0 Put 0.19 0.23 0.17 -0.04 48 40 10.5 Put 0.26 0.32 0.31 0.03 6 22 11.0 Put 0.36 0.43 0.40 0.02 8 252 11.5 Put 0.50 0.59 0.50 -0.02 1 31 12.0 Put 0.68 0.76 0.68 -0.01 0 21 12.5 Put 0.91 0.97 0.88 -0.03 13 23 13.0 Put 1.18 1.27 1.28 0.10 0 17 13.5 Put 1.52 1.59 0.00 0.00 0 0 14.0 Put 1.88 1.98 0.00 0.00 0 0 14.5 Put 2.28 2.39 0.00 0.00 0 0 15.0 Put 2.70 2.83 0.00 0.00 0 0 15.5 Put 3.10 3.30 0.00 0.00 0 0 16.0 Put 3.60 3.70 0.00 0.00 0 0 16.5 Put 4.10 4.20 0.00 0.00 0 0 17.0 Put 4.45 4.75 0.00 0.00 0 0 17.5 Put 4.95 5.25 0.00 0.00 0 0 18.0 Put 5.40 5.80 0.00 0.00 0 0 19.0 Put 6.45 6.70 0.00 0.00 0 0 20.0 Put 7.40 7.75 0.00 0.00 0 0 21.0 Put 8.30 8.70 0.00 0.00 0 0 22.0 Put 9.05 9.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 43 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.60 18.50 6.87 0 0 2.0 Call 10.40 10.60 0.00 0.00 0 0 3.0 Call 9.40 9.55 0.00 0.00 0 0 4.0 Call 8.40 8.60 0.00 0.00 0 0 5.0 Call 7.40 7.60 6.71 -0.92 0 18 6.0 Call 6.40 6.60 5.82 -0.82 0 17 7.0 Call 5.45 5.60 4.90 -0.75 0 18 8.0 Call 4.45 4.65 3.98 -0.71 0 12 9.0 Call 3.50 3.70 3.20 -0.55 0 136 10.0 Call 2.68 2.77 3.01 0.15 2 183 11.0 Call 1.90 1.95 1.87 -0.18 12 2,241 12.0 Call 1.24 1.28 1.26 -0.11 430 19,301 13.0 Call 0.76 0.80 0.80 -0.07 386 2,379 14.0 Call 0.45 0.50 0.52 -0.02 84 3,296 15.0 Call 0.28 0.30 0.30 -0.03 347 30,144 16.0 Call 0.17 0.19 0.19 -0.03 4 4,227 17.0 Call 0.11 0.13 0.14 0.00 4 2,803 18.0 Call 0.07 0.10 0.10 0.00 0 6,604 19.0 Call 0.05 0.08 0.09 0.01 0 2,307 20.0 Call 0.04 0.08 0.07 0.00 29 3,437 21.0 Call 0.03 0.06 0.05 0.00 1 847 22.0 Call 0.02 0.05 0.05 0.00 1 635 23.0 Call 0.01 0.05 0.05 0.01 0 477 24.0 Call 0.01 0.04 0.04 0.00 0 385 25.0 Call 0.01 0.04 0.03 0.00 0 875 26.0 Call 0.01 0.03 0.05 0.02 0 174 27.0 Call 0.00 0.04 0.06 0.03 0 453 28.0 Call 0.01 0.03 0.03 0.01 1 546 29.0 Call 0.00 0.03 0.05 0.03 0 323 30.0 Call 0.00 0.03 0.03 0.01 3 1,750 31.0 Call 0.00 0.03 0.02 0.00 0 608 32.0 Call 0.00 0.03 0.05 0.04 0 93 33.0 Call 0.00 0.03 0.10 0.09 0 375 34.0 Call 0.00 0.03 0.11 0.10 0 239 35.0 Call 0.00 0.03 0.03 0.02 0 855 36.0 Call 0.00 0.03 0.02 0.01 0 232 37.0 Call 0.00 0.03 0.02 0.01 0 126 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.01 0.01 0 40 2.0 Put 0.00 0.01 0.01 0.01 0 585 3.0 Put 0.00 0.05 0.05 0.04 0 135 4.0 Put 0.00 0.05 0.03 0.02 0 702 5.0 Put 0.00 0.06 0.02 0.00 0 3,256 6.0 Put 0.01 0.07 0.05 0.01 10 3,878 7.0 Put 0.05 0.09 0.07 0.01 0 5,704 8.0 Put 0.07 0.11 0.09 -0.01 11 2,329 9.0 Put 0.14 0.17 0.16 0.00 11 4,691 10.0 Put 0.26 0.28 0.25 -0.03 22,341 55,454 11.0 Put 0.44 0.49 0.45 -0.01 53 5,265 12.0 Put 0.79 0.83 0.81 0.02 288 5,343 13.0 Put 1.30 1.34 1.34 0.06 111 11,258 14.0 Put 1.98 2.04 1.94 -0.01 5 3,255 15.0 Put 2.79 2.84 2.73 0.00 0 1,901 16.0 Put 3.65 3.80 3.67 0.05 0 1,171 17.0 Put 4.60 4.70 4.54 0.00 9 641 18.0 Put 5.50 5.70 5.56 0.07 0 1,054 19.0 Put 6.50 6.70 6.34 -0.13 0 456 20.0 Put 7.50 7.65 7.30 -0.15 0 962 21.0 Put 8.45 8.65 8.47 0.04 0 341 22.0 Put 9.45 9.65 9.33 -0.10 0 675 23.0 Put 10.45 10.65 11.15 0.73 0 230 24.0 Put 11.45 11.60 11.27 -0.14 0 451 25.0 Put 12.45 12.65 12.45 0.05 0 271 26.0 Put 13.45 13.60 11.56 -1.84 0 87 27.0 Put 14.45 14.60 15.27 0.88 0 85 28.0 Put 15.40 15.65 15.20 -0.19 0 67 29.0 Put 16.45 16.60 16.97 0.58 0 120 30.0 Put 17.45 17.60 18.35 0.97 0 19 31.0 Put 18.45 18.60 17.23 -1.15 0 108 32.0 Put 19.45 19.60 20.20 0.82 0 72 33.0 Put 20.45 20.60 21.13 0.76 0 17 34.0 Put 21.45 21.60 21.77 0.40 0 22 35.0 Put 22.45 22.60 23.15 0.78 0 0 36.0 Put 23.45 23.60 24.05 0.68 0 0 37.0 Put 24.40 24.65 24.40 0.03 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 57 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.65 6.45 -1.18 0 6 6.0 Call 6.30 6.70 6.63 -0.01 0 2 7.0 Call 5.35 5.80 4.95 -0.72 0 1 8.0 Call 4.45 4.70 5.35 0.64 0 11 9.0 Call 3.60 3.75 4.50 0.71 0 62 10.0 Call 2.75 2.89 3.05 0.11 0 42 11.0 Call 2.02 2.08 2.06 -0.12 303 130 12.0 Call 1.40 1.45 1.50 -0.04 9 597 13.0 Call 0.93 0.97 1.01 -0.04 12 723 14.0 Call 0.60 0.65 0.68 -0.02 2 641 15.0 Call 0.39 0.43 0.41 -0.05 23 650 16.0 Call 0.26 0.29 0.30 -0.02 8 232 17.0 Call 0.16 0.20 0.20 -0.01 0 874 18.0 Call 0.11 0.16 0.14 -0.01 0 136 19.0 Call 0.08 0.13 0.13 0.01 0 2,711 20.0 Call 0.05 0.10 0.10 0.01 1 542 21.0 Call 0.04 0.09 0.06 -0.02 0 268 22.0 Call 0.02 0.12 0.11 0.04 0 187 23.0 Call 0.01 0.10 0.04 -0.02 0 168 24.0 Call 0.01 0.11 0.06 0.01 0 285 25.0 Call 0.02 0.10 0.07 0.03 0 341 26.0 Call 0.01 0.10 0.05 0.02 0 182 27.0 Call 0.00 0.09 0.06 0.04 0 323 28.0 Call 0.01 0.09 0.05 0.03 0 170 29.0 Call 0.00 0.09 0.30 0.29 0 211 30.0 Call 0.01 0.05 0.05 0.04 10 418 31.0 Call 0.01 0.09 0.04 0.03 0 219 32.0 Call 0.00 0.09 0.02 0.02 0 356 33.0 Call 0.00 0.09 0.24 0.24 0 42 34.0 Call 0.00 0.09 0.17 0.17 0 460 35.0 Call 0.01 0.08 0.05 0.05 0 287 36.0 Call 0.00 0.07 0.02 0.02 0 379 37.0 Call 0.00 0.08 0.03 0.03 0 331 38.0 Call 0.00 0.06 0.01 0.01 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.05 0.03 0 203 6.0 Put 0.00 0.11 0.22 0.17 0 51 7.0 Put 0.00 0.14 0.08 0.00 0 241 8.0 Put 0.10 0.15 0.14 0.01 102 398 9.0 Put 0.21 0.24 0.32 0.10 0 551 10.0 Put 0.36 0.39 0.37 0.00 1 27,984 11.0 Put 0.59 0.63 0.60 0.00 91 746 12.0 Put 0.95 1.00 1.00 0.04 2 1,377 13.0 Put 1.47 1.53 1.43 -0.04 7 734 14.0 Put 2.13 2.20 2.13 0.02 0 327 15.0 Put 2.91 3.05 3.68 0.81 0 1,091 16.0 Put 3.75 3.85 3.75 0.03 3 1,147 17.0 Put 4.65 4.75 5.80 1.19 0 186 18.0 Put 5.60 5.75 5.40 -0.14 0 536 19.0 Put 6.50 6.75 6.35 -0.15 0 298 20.0 Put 7.50 7.70 7.45 -0.02 1 179 21.0 Put 8.45 8.70 7.75 -0.70 0 520 22.0 Put 9.45 9.65 10.20 0.76 0 1,062 23.0 Put 10.45 10.65 11.20 0.77 0 617 24.0 Put 11.35 11.70 11.25 -0.17 0 161 25.0 Put 12.40 12.65 13.00 0.60 0 695 26.0 Put 13.40 13.70 13.00 -0.39 0 42 27.0 Put 14.35 14.75 15.40 1.02 0 99 28.0 Put 15.40 15.65 16.05 0.67 0 47 29.0 Put 16.40 16.70 16.07 -0.30 0 122 30.0 Put 17.40 17.65 18.25 0.88 0 104 31.0 Put 18.40 18.65 19.32 0.95 0 5 32.0 Put 19.40 19.65 18.15 -1.22 0 72 33.0 Put 20.40 20.65 12.72 -7.65 0 0 34.0 Put 21.40 21.70 17.50 -3.87 0 14 35.0 Put 22.40 22.65 21.35 -1.02 0 1 36.0 Put 23.40 23.70 17.10 -6.27 0 16 37.0 Put 24.35 24.70 24.50 0.13 0 10 38.0 Put 25.40 25.65 25.30 -0.07 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 78 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.55 10.92 -0.71 0 1 2.0 Call 10.40 10.60 9.89 -0.74 0 0 3.0 Call 9.40 9.60 9.11 -0.52 0 1 4.0 Call 8.40 8.60 8.15 -0.48 0 0 5.0 Call 7.45 7.60 7.60 -0.04 6 37 6.0 Call 6.45 6.60 6.13 -0.53 0 1,033 7.0 Call 5.50 5.65 5.30 -0.40 0 490 8.0 Call 4.55 4.70 4.30 -0.47 0 1,310 9.0 Call 3.70 3.80 3.75 -0.13 4 589 10.0 Call 2.92 2.98 2.96 -0.12 11 1,298 11.0 Call 2.21 2.27 2.35 0.00 5 1,240 12.0 Call 1.62 1.67 1.61 -0.13 22 1,855 13.0 Call 1.14 1.20 1.20 -0.06 48 665 14.0 Call 0.81 0.87 0.87 -0.04 88 1,665 15.0 Call 0.57 0.62 0.60 -0.05 616 6,022 16.0 Call 0.40 0.45 0.46 0.01 64 1,254 17.0 Call 0.28 0.33 0.33 -0.01 2 1,669 18.0 Call 0.21 0.25 0.21 -0.04 2,106 2,650 19.0 Call 0.15 0.19 0.16 -0.03 501 3,332 20.0 Call 0.12 0.15 0.15 -0.01 32 5,232 21.0 Call 0.10 0.12 0.14 0.01 0 1,720 22.0 Call 0.08 0.10 0.13 0.03 1 1,915 23.0 Call 0.06 0.10 0.09 0.00 2 1,011 24.0 Call 0.05 0.09 0.06 -0.03 4 1,196 25.0 Call 0.05 0.09 0.07 0.00 2 3,159 26.0 Call 0.04 0.08 0.07 0.00 38 861 27.0 Call 0.03 0.07 0.06 0.00 2 406 28.0 Call 0.03 0.07 0.04 -0.02 20 810 29.0 Call 0.02 0.06 0.05 0.00 0 214 30.0 Call 0.02 0.06 0.05 0.00 8 3,960 31.0 Call 0.02 0.05 0.05 0.00 0 677 32.0 Call 0.00 0.05 0.04 0.00 0 340 33.0 Call 0.02 0.05 0.03 -0.01 0 346 34.0 Call 0.00 0.05 0.04 0.00 0 865 35.0 Call 0.02 0.04 0.03 0.00 0 1,274 36.0 Call 0.00 0.05 0.03 0.00 0 381 37.0 Call 0.00 0.05 0.02 -0.01 1 341 38.0 Call 0.00 0.03 0.04 0.01 0 369 39.0 Call 0.00 0.04 0.02 -0.01 0 262 40.0 Call 0.02 0.04 0.03 0.00 1 2,863 41.0 Call 0.00 0.04 0.03 0.01 0 640 42.0 Call 0.00 0.04 0.03 0.01 0 678 43.0 Call 0.00 0.03 0.03 0.01 1 1,032 44.0 Call 0.00 0.04 0.03 0.01 28 2,470 45.0 Call 0.01 0.03 0.01 -0.01 0 3,901 46.0 Call 0.00 0.04 0.03 0.01 0 573 47.0 Call 0.00 0.04 0.08 0.06 0 62 48.0 Call 0.00 0.04 0.02 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.03 0 101 50.0 Call 0.00 0.03 0.02 0.01 1 2,262 51.0 Call 0.00 0.03 0.02 0.01 0 393 52.0 Call 0.00 0.04 0.06 0.05 0 328 53.0 Call 0.00 0.04 0.02 0.01 0 244 54.0 Call 0.00 0.03 0.37 0.36 0 164 55.0 Call 0.00 0.03 0.11 0.10 0 555 56.0 Call 0.00 0.04 0.18 0.17 0 293 57.0 Call 0.00 0.03 0.05 0.04 0 204 58.0 Call 0.00 0.03 0.04 0.04 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.03 0.03 1 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.04 0.01 0.01 0 7,325 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.00 0 5,188 2.0 Put 0.00 0.05 0.03 0.00 0 745 3.0 Put 0.01 0.06 0.02 -0.02 0 279 4.0 Put 0.01 0.07 0.04 -0.01 0 1,795 5.0 Put 0.01 0.09 0.05 -0.01 0 2,999 6.0 Put 0.07 0.12 0.09 0.00 90 4,362 7.0 Put 0.11 0.14 0.14 0.00 0 6,876 8.0 Put 0.19 0.23 0.22 0.00 0 2,410 9.0 Put 0.32 0.34 0.35 0.03 351 4,419 10.0 Put 0.51 0.55 0.53 0.00 36 9,782 11.0 Put 0.79 0.84 0.83 0.03 248 3,668 12.0 Put 1.19 1.24 1.22 0.04 43 3,220 13.0 Put 1.71 1.77 1.61 -0.09 20 3,288 14.0 Put 2.35 2.43 2.41 0.07 52 3,423 15.0 Put 3.10 3.20 3.16 0.09 2 1,636 16.0 Put 3.90 4.00 3.95 0.08 125 1,837 17.0 Put 4.75 4.95 5.48 0.73 0 304 18.0 Put 5.70 5.85 5.72 0.07 1 692 19.0 Put 6.60 6.80 7.32 0.73 0 714 20.0 Put 7.55 7.75 7.55 0.00 5 2,281 21.0 Put 8.50 8.75 8.43 -0.08 9 755 22.0 Put 9.50 9.70 9.44 -0.05 0 686 23.0 Put 10.50 10.70 11.33 0.86 0 266 24.0 Put 11.50 11.70 12.00 0.54 0 1,618 25.0 Put 12.45 12.65 12.48 0.04 0 635 26.0 Put 13.45 13.65 13.40 -0.03 0 850 27.0 Put 14.45 14.65 15.08 0.66 0 520 28.0 Put 15.40 15.65 15.80 0.38 0 702 29.0 Put 16.45 16.65 17.05 0.64 0 38 30.0 Put 17.40 17.65 17.28 -0.12 0 959 31.0 Put 18.45 18.65 18.38 -0.02 0 220 32.0 Put 19.45 19.60 20.00 0.61 0 104 33.0 Put 20.45 20.65 21.20 0.81 0 33 34.0 Put 21.45 21.60 22.21 0.83 0 20 35.0 Put 22.45 22.60 23.15 0.77 0 23 36.0 Put 23.40 23.60 24.20 0.82 0 16 37.0 Put 24.45 24.60 25.00 0.62 0 43 38.0 Put 25.40 25.65 26.56 1.19 0 241 39.0 Put 26.40 26.70 26.59 0.22 0 17 40.0 Put 27.40 27.70 28.00 0.63 0 57 41.0 Put 28.40 28.65 28.74 0.37 0 19 42.0 Put 29.35 29.70 30.24 0.87 0 18 43.0 Put 30.40 30.65 30.05 -0.32 0 10 44.0 Put 31.35 31.70 21.05 -10.32 0 152 45.0 Put 32.40 32.65 33.41 1.04 0 92 46.0 Put 33.35 33.65 34.30 0.93 0 0 47.0 Put 34.40 34.65 35.05 0.68 0 0 48.0 Put 35.40 35.65 21.50 -13.87 0 0 49.0 Put 36.35 36.70 25.85 -10.52 0 1 50.0 Put 37.30 37.70 38.05 0.68 0 4 51.0 Put 38.35 38.75 28.85 -9.52 0 10 52.0 Put 39.40 39.70 26.50 -12.87 0 0 53.0 Put 40.30 40.80 27.50 -12.87 0 0 54.0 Put 41.35 41.70 28.35 -13.02 0 0 55.0 Put 42.35 42.80 29.30 -13.07 0 0 56.0 Put 43.35 43.70 37.00 -6.37 0 0 57.0 Put 44.35 44.75 32.40 -11.97 0 0 58.0 Put 45.40 45.75 0.00 0.00 0 0 59.0 Put 46.35 46.70 34.20 -12.17 0 0 60.0 Put 47.40 47.65 44.90 -2.47 0 4 61.0 Put 48.40 48.75 46.05 -2.32 0 0 62.0 Put 49.35 49.75 46.95 -2.42 0 0 63.0 Put 50.40 50.65 37.10 -13.27 0 0 64.0 Put 51.40 51.65 38.00 -13.37 0 0 65.0 Put 52.25 52.60 52.40 0.03 12 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 134 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.55 0.00 0.00 0 0 2.0 Call 10.40 10.55 0.00 0.00 0 0 3.0 Call 9.40 9.55 11.32 1.69 0 0 4.0 Call 8.40 8.60 8.45 -0.19 0 1 5.0 Call 7.45 7.60 0.00 0.00 0 0 6.0 Call 6.50 6.65 0.00 0.00 0 0 7.0 Call 5.60 5.75 5.35 -0.44 0 49 8.0 Call 4.70 4.90 4.30 -0.65 0 8 9.0 Call 3.95 4.15 4.30 0.14 0 24 10.0 Call 3.25 3.40 3.45 0.03 42 77 11.0 Call 2.66 2.75 2.76 -0.03 0 1,341 12.0 Call 2.12 2.20 2.12 -0.15 4 496 13.0 Call 1.66 1.75 1.76 -0.03 1 139 14.0 Call 1.31 1.40 1.36 -0.06 13 989 15.0 Call 1.02 1.12 1.04 -0.10 504 1,162 16.0 Call 0.81 0.88 0.91 0.01 15 491 17.0 Call 0.63 0.70 0.72 0.00 0 403 18.0 Call 0.51 0.58 0.52 -0.06 300 434 19.0 Call 0.41 0.48 0.48 0.01 0 256 20.0 Call 0.33 0.40 0.40 0.01 520 1,151 21.0 Call 0.27 0.34 0.30 -0.02 0 272 22.0 Call 0.22 0.29 0.34 0.07 0 107 23.0 Call 0.19 0.25 0.23 0.00 0 57 24.0 Call 0.16 0.22 0.24 0.04 0 40 25.0 Call 0.14 0.20 0.17 -0.01 0 379 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.03 0.01 0 1,001 2.0 Put 0.01 0.07 0.00 0.00 0 0 3.0 Put 0.01 0.09 0.10 0.03 0 342 4.0 Put 0.03 0.12 0.16 0.07 0 3 5.0 Put 0.09 0.15 0.10 -0.01 10 832 6.0 Put 0.17 0.21 0.21 0.02 20 1,163 7.0 Put 0.26 0.32 0.28 0.00 0 1,522 8.0 Put 0.41 0.47 0.45 0.01 0 1,154 9.0 Put 0.62 0.69 0.61 -0.05 77 1,577 10.0 Put 0.90 0.97 0.93 0.01 8 1,576 11.0 Put 1.26 1.35 1.30 0.02 0 352 12.0 Put 1.71 1.81 1.68 -0.06 8 677 13.0 Put 2.25 2.33 2.30 0.04 6 1,954 14.0 Put 2.87 2.98 2.88 0.00 0 168 15.0 Put 3.55 3.70 3.70 0.11 0 126 16.0 Put 4.30 4.45 5.50 1.17 0 30 17.0 Put 5.10 5.25 5.65 0.51 0 23 18.0 Put 5.95 6.15 5.89 -0.10 0 484 19.0 Put 6.85 7.05 7.65 0.78 0 152 20.0 Put 7.75 8.00 7.78 0.00 0 529 21.0 Put 8.70 8.85 8.65 -0.05 0 461 22.0 Put 9.65 9.85 9.60 -0.05 2 88 23.0 Put 10.60 10.75 10.60 0.00 4 37 24.0 Put 11.55 11.80 12.06 0.50 0 188 25.0 Put 12.55 12.80 13.50 0.96 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 148 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.65 7.77 0.11 9 19 6.0 Call 6.35 6.85 6.00 -0.73 0 15 7.0 Call 5.55 5.90 5.50 -0.34 0 44 8.0 Call 4.70 5.05 4.91 -0.09 0 32 9.0 Call 4.00 4.25 6.31 2.08 0 2 10.0 Call 3.35 3.50 3.37 -0.17 15 262 11.0 Call 2.74 2.87 2.84 -0.08 0 42 12.0 Call 2.20 2.33 2.26 -0.12 21 79 13.0 Call 1.79 1.89 1.90 -0.03 2 254 14.0 Call 1.43 1.54 1.46 -0.10 10 1,494 15.0 Call 1.11 1.24 1.24 -0.03 0 1,597 16.0 Call 0.90 1.03 1.09 0.07 0 375 17.0 Call 0.73 0.85 0.96 0.13 0 557 18.0 Call 0.58 0.69 0.70 0.03 0 135 19.0 Call 0.46 0.57 0.47 -0.09 0 84 20.0 Call 0.39 0.47 0.44 -0.02 0 628 21.0 Call 0.32 0.39 0.42 0.05 0 286 22.0 Call 0.27 0.35 0.35 0.03 0 1,215 23.0 Call 0.23 0.29 0.29 0.01 0 90 24.0 Call 0.19 0.27 0.25 0.00 0 1,141 25.0 Call 0.17 0.24 0.23 0.01 3 4,353 26.0 Call 0.14 0.21 0.19 0.00 0 2,120 27.0 Call 0.13 0.19 0.16 0.00 0 77 28.0 Call 0.11 0.17 0.11 -0.04 0 2,214 29.0 Call 0.10 0.16 0.13 0.00 0 94 30.0 Call 0.09 0.14 0.14 0.02 0 440 31.0 Call 0.08 0.14 0.12 0.01 0 55 32.0 Call 0.07 0.16 0.15 0.04 0 71 33.0 Call 0.06 0.14 0.10 0.00 0 61 34.0 Call 0.06 0.14 0.10 0.00 0 7 35.0 Call 0.06 0.13 0.15 0.05 0 429 36.0 Call 0.05 0.13 0.14 0.05 0 12 37.0 Call 0.05 0.12 0.05 -0.04 0 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.07 0.18 0.18 0.05 0 2,642 6.0 Put 0.15 0.25 0.20 -0.01 0 1,551 7.0 Put 0.27 0.37 0.36 0.04 0 1,280 8.0 Put 0.47 0.55 0.52 0.03 0 650 9.0 Put 0.69 0.77 0.73 0.00 0 394 10.0 Put 0.99 1.08 0.95 -0.08 38 196 11.0 Put 1.36 1.46 1.37 -0.03 10 729 12.0 Put 1.82 1.94 1.90 0.05 22 1,101 13.0 Put 2.37 2.48 2.42 0.03 0 620 14.0 Put 2.97 3.15 3.00 0.00 1 69 15.0 Put 3.65 3.80 3.65 -0.05 0 178 16.0 Put 4.40 4.60 5.15 0.71 0 90 17.0 Put 5.20 5.40 6.10 0.86 0 297 18.0 Put 6.05 6.25 6.65 0.58 0 71 19.0 Put 6.90 7.10 6.90 -0.05 3 369 20.0 Put 7.80 8.05 8.55 0.71 0 60 21.0 Put 8.75 8.95 10.00 1.26 0 206 22.0 Put 9.70 9.90 6.85 -2.83 0 3 23.0 Put 10.65 10.80 11.90 1.27 0 407 24.0 Put 11.60 11.80 6.01 -5.58 0 4 25.0 Put 12.55 12.80 12.50 -0.05 0 5 26.0 Put 13.55 13.80 14.23 0.71 0 24 27.0 Put 14.45 14.75 15.01 0.52 0 24 28.0 Put 15.45 15.75 15.83 0.36 0 33 29.0 Put 16.45 16.75 0.00 0.00 0 0 30.0 Put 17.45 17.70 17.27 -0.17 0 16 31.0 Put 18.35 18.70 18.40 -0.03 1 1 32.0 Put 19.45 19.70 18.25 -1.17 0 10 33.0 Put 20.45 20.70 21.10 0.69 0 7 34.0 Put 21.45 21.70 22.12 0.71 0 4 35.0 Put 22.20 22.75 22.04 -0.36 0 5 36.0 Put 23.20 23.75 24.67 1.27 0 1 37.0 Put 24.20 24.75 24.00 -0.39 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 225 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.40 10.60 0.00 0.00 0 0 3.0 Call 9.40 9.60 0.00 0.00 0 0 4.0 Call 8.40 8.65 0.00 0.00 0 0 5.0 Call 7.50 7.70 7.20 -0.54 0 18 6.0 Call 6.60 6.85 6.20 -0.67 0 2 7.0 Call 5.80 6.00 0.00 0.00 0 0 8.0 Call 5.05 5.25 0.00 0.00 0 0 9.0 Call 4.35 4.60 4.65 0.07 0 0 10.0 Call 3.75 3.95 4.15 0.19 0 12 11.0 Call 3.20 3.40 0.00 0.00 0 0 12.0 Call 2.77 2.91 3.05 0.13 3 43 13.0 Call 2.30 2.50 2.53 0.03 0 12 14.0 Call 1.99 2.15 2.18 0.05 0 7 15.0 Call 1.68 1.81 1.82 -0.01 9 74 16.0 Call 1.43 1.56 1.42 -0.15 0 10 17.0 Call 1.22 1.39 1.17 -0.17 0 9 18.0 Call 1.04 1.20 1.28 0.13 0 18 19.0 Call 0.89 1.03 0.85 -0.16 0 9 20.0 Call 0.78 0.90 0.90 0.03 2 62 21.0 Call 0.67 0.80 0.77 0.00 0 22 22.0 Call 0.58 0.72 0.62 -0.05 0 1 23.0 Call 0.52 0.63 0.51 -0.09 0 3 25.0 Call 0.39 0.50 0.44 -0.03 6 4 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.11 0.00 0.00 0 0 3.0 Put 0.03 0.15 0.00 0.00 0 0 4.0 Put 0.13 0.22 0.00 0.00 0 0 5.0 Put 0.23 0.31 0.30 0.03 0 502 6.0 Put 0.37 0.44 0.45 0.04 0 500 7.0 Put 0.56 0.63 0.00 0.00 0 0 8.0 Put 0.80 0.89 0.82 0.00 0 5 9.0 Put 1.10 1.18 1.26 0.14 0 1 10.0 Put 1.46 1.55 1.76 0.28 0 1 11.0 Put 1.89 2.03 1.99 0.08 0 10 12.0 Put 2.35 2.52 2.43 0.01 0 38 13.0 Put 2.94 3.10 0.00 0.00 0 0 14.0 Put 3.55 3.75 0.00 0.00 0 0 15.0 Put 4.20 4.45 4.20 -0.07 0 5 16.0 Put 4.95 5.15 5.00 0.01 0 1 17.0 Put 5.70 5.90 5.90 0.15 0 7 18.0 Put 6.50 6.70 0.00 0.00 0 0 19.0 Put 7.35 7.60 0.00 0.00 0 0 20.0 Put 8.20 8.40 8.16 -0.07 0 6 21.0 Put 9.05 9.30 8.83 -0.28 0 1 22.0 Put 9.95 10.20 10.65 0.65 0 1 23.0 Put 10.90 11.10 11.49 0.57 0 1 25.0 Put 12.75 12.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 239 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 5.00 5.35 0.00 0.00 0 0 9.0 Call 4.40 4.65 4.05 -0.60 0 615 10.0 Call 3.80 4.05 4.31 0.27 0 27 11.0 Call 3.25 3.50 3.44 -0.05 2 142 12.0 Call 2.81 3.05 2.55 -0.44 0 128 13.0 Call 2.40 2.59 2.56 -0.04 0 876 14.0 Call 2.05 2.26 1.96 -0.28 0 32 15.0 Call 1.77 1.95 2.00 0.07 1 73 16.0 Call 1.52 1.68 1.62 -0.05 0 191 17.0 Call 1.28 1.47 1.46 0.01 0 1,320 18.0 Call 1.12 1.31 1.50 0.25 0 2,738 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 0.82 0.99 0.89 0.00 0 4 9.0 Put 1.12 1.27 1.22 0.04 0 424 10.0 Put 1.48 1.66 1.59 0.03 0 260 11.0 Put 1.95 2.11 2.06 0.05 0 25 12.0 Put 2.46 2.61 2.45 -0.04 1 37 13.0 Put 3.00 3.20 3.06 -0.01 0 84 14.0 Put 3.60 3.85 4.23 0.54 0 199 15.0 Put 4.30 4.55 4.30 -0.07 0 271 16.0 Put 5.00 5.25 5.50 0.42 0 13 17.0 Put 5.75 6.00 6.55 0.71 0 1 18.0 Put 6.55 6.85 6.50 -0.13 0 164 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 330 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.75 5.05 5.05 0.03 0 1,612 10.0 Call 4.20 4.50 0.00 0.00 0 0 11.0 Call 3.70 4.00 3.96 -0.02 25 25 12.0 Call 3.30 3.55 3.50 -0.02 0 19 13.0 Call 2.90 3.20 3.22 0.09 0 20 14.0 Call 2.53 2.82 0.00 0.00 0 0 15.0 Call 2.28 2.52 2.50 0.03 0 18 16.0 Call 2.02 2.24 2.35 0.16 1 0 17.0 Call 1.65 2.23 1.95 -0.02 0 2 18.0 Call 1.51 1.92 1.85 0.09 0 3 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.52 1.69 1.57 0.00 0 141 10.0 Put 1.95 2.14 2.61 0.61 0 1 11.0 Put 2.39 2.64 2.75 0.27 0 8 12.0 Put 2.96 3.15 3.00 0.00 1 1 13.0 Put 3.50 3.75 0.00 0.00 0 0 14.0 Put 4.15 4.40 0.00 0.00 0 0 15.0 Put 4.80 5.10 0.00 0.00 0 0 16.0 Put 5.50 5.80 0.00 0.00 0 0 17.0 Put 6.15 6.85 0.00 0.00 0 0 18.0 Put 6.90 7.45 7.70 0.61 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 442 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 11.70 12.00 0.37 0 14 2.0 Call 10.35 10.70 10.45 -0.18 0 16 3.0 Call 9.40 9.75 9.55 -0.12 0 35 4.0 Call 8.45 8.85 8.28 -0.50 0 4 5.0 Call 7.65 8.05 8.36 0.40 0 590 6.0 Call 6.90 7.30 7.50 0.28 8 1,480 7.0 Call 6.25 6.65 6.65 0.10 0 947 8.0 Call 5.65 6.05 6.10 0.16 0 639 9.0 Call 5.15 5.50 5.48 0.12 0 345 10.0 Call 4.60 5.00 4.70 -0.17 1 804 11.0 Call 4.20 4.60 4.36 -0.09 3 5,630 12.0 Call 3.80 3.90 3.85 -0.19 1,101 7,549 13.0 Call 3.50 3.70 3.50 -0.17 3 5,936 14.0 Call 3.10 3.40 2.93 -0.42 0 4,466 15.0 Call 2.86 3.10 3.02 -0.04 0 7,029 16.0 Call 2.62 3.20 2.54 -0.27 0 496 17.0 Call 2.37 2.80 2.57 -0.01 8 296 18.0 Call 2.30 2.39 2.35 -0.01 0 364 19.0 Call 1.94 2.20 2.13 -0.04 1 531 20.0 Call 1.77 2.05 2.05 0.05 61 4,696 21.0 Call 1.62 1.90 1.75 -0.12 0 287 22.0 Call 1.52 1.84 1.70 -0.03 0 269 23.0 Call 1.44 1.86 1.39 -0.23 0 321 24.0 Call 1.27 1.81 2.03 0.52 0 411 25.0 Call 1.30 1.53 1.35 -0.05 2 2,880 26.0 Call 1.14 1.63 1.45 0.14 0 678 27.0 Call 1.05 1.38 1.29 0.08 0 640 28.0 Call 1.00 1.18 1.07 -0.04 1 415 29.0 Call 0.90 1.23 1.05 0.01 0 493 30.0 Call 0.86 1.19 0.97 -0.01 0 2,098 31.0 Call 0.56 1.16 0.92 -0.01 0 1,000 32.0 Call 0.65 1.11 1.15 0.26 0 230 33.0 Call 0.53 1.23 0.71 -0.14 0 234 34.0 Call 0.53 1.18 0.68 -0.13 0 397 35.0 Call 0.50 0.88 0.87 0.11 0 3,673 36.0 Call 0.52 1.10 0.80 0.08 0 217 37.0 Call 0.55 0.90 0.85 0.17 0 97 38.0 Call 0.33 0.85 0.70 0.05 0 704 39.0 Call 0.44 0.85 0.56 -0.05 0 217 40.0 Call 0.22 0.91 0.61 0.04 0 3,528 41.0 Call 0.13 1.00 0.59 0.06 0 3,938 42.0 Call 0.20 0.74 0.50 0.01 20 373 43.0 Call 0.17 0.71 0.41 -0.04 0 515 44.0 Call 0.07 0.94 0.37 -0.04 0 125 45.0 Call 0.05 0.64 0.35 -0.03 0 1,720 46.0 Call 0.17 0.90 0.62 0.26 0 52 47.0 Call 0.16 0.85 0.45 0.11 0 29 48.0 Call 0.20 0.64 0.47 0.14 2 37 49.0 Call 0.14 0.65 0.61 0.30 0 17 50.0 Call 0.30 0.63 0.40 0.11 10 1,884 51.0 Call 0.12 0.63 0.40 0.12 0 50 52.0 Call 0.12 0.70 0.48 0.21 0 35 53.0 Call 0.04 0.81 0.49 0.24 0 8 54.0 Call 0.10 0.64 0.48 0.24 0 15 55.0 Call 0.10 0.64 0.28 0.05 0 1,318 56.0 Call 0.09 0.52 0.48 0.26 0 61 57.0 Call 0.09 0.73 0.58 0.37 0 9 58.0 Call 0.08 0.60 0.52 0.32 0 40 59.0 Call 0.08 0.55 0.42 0.23 0 30 60.0 Call 0.10 0.50 0.38 0.20 0 827 61.0 Call 0.10 0.75 0.25 0.08 0 15 62.0 Call 0.10 0.54 0.27 0.11 2 230 63.0 Call 0.10 0.58 0.20 0.04 0 720 64.0 Call 0.15 0.65 0.20 0.05 0 74 65.0 Call 0.15 0.36 0.25 0.11 11 9,422 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.16 0.05 -0.06 20 508 2.0 Put 0.05 0.25 0.15 -0.03 0 870 3.0 Put 0.13 0.34 0.29 0.04 0 483 4.0 Put 0.35 0.60 0.54 0.13 0 121 5.0 Put 0.56 0.69 0.57 -0.04 10 395 6.0 Put 0.82 0.97 0.82 -0.05 0 1,139 7.0 Put 1.13 1.28 1.21 0.01 0 3,716 8.0 Put 1.49 1.65 1.51 -0.05 0 4,234 9.0 Put 1.91 2.08 2.18 0.22 0 523 10.0 Put 2.38 2.56 2.70 0.25 0 950 11.0 Put 2.91 3.15 3.00 0.01 0 355 12.0 Put 3.45 3.70 3.47 -0.08 1 438 13.0 Put 4.05 4.30 4.09 -0.06 11 160 14.0 Put 4.65 4.95 4.70 -0.10 0 334 15.0 Put 5.35 5.65 5.43 -0.04 0 645 16.0 Put 5.90 6.55 5.95 -0.24 0 251 17.0 Put 6.75 7.10 7.50 0.57 0 115 18.0 Put 7.15 7.95 8.30 0.62 0 212 19.0 Put 7.95 8.75 8.75 0.30 0 122 20.0 Put 8.75 9.55 9.18 -0.08 0 335 21.0 Put 9.55 10.45 10.17 0.08 0 260 22.0 Put 10.40 11.20 10.95 0.02 0 164 23.0 Put 11.25 12.05 12.95 1.15 0 93 24.0 Put 12.45 13.05 12.80 0.13 0 117 25.0 Put 13.00 13.70 13.70 0.16 0 1,666 26.0 Put 13.90 14.80 15.36 0.94 0 177 27.0 Put 14.80 15.70 15.90 0.60 0 341 28.0 Put 15.75 16.60 17.55 1.36 0 138 29.0 Put 16.65 17.30 16.79 -0.32 0 100 30.0 Put 17.60 18.45 18.49 0.46 0 210 31.0 Put 18.55 19.40 18.89 -0.08 0 7 32.0 Put 19.50 20.30 20.25 0.34 0 166 33.0 Put 20.45 21.25 21.31 0.45 0 10 34.0 Put 21.40 22.20 21.95 0.14 0 12 35.0 Put 22.35 23.15 22.98 0.22 0 118 36.0 Put 23.35 24.10 25.00 1.29 0 54 37.0 Put 24.30 25.05 23.59 -1.08 0 12 38.0 Put 25.30 26.05 26.31 0.68 0 56 39.0 Put 26.30 27.00 26.50 -0.09 0 35 40.0 Put 27.25 27.95 27.40 -0.15 0 1,018 41.0 Put 28.25 28.90 29.70 1.19 0 23 42.0 Put 29.25 29.95 28.24 -1.24 0 242 43.0 Put 30.25 30.90 30.00 -0.45 0 38 44.0 Put 31.25 31.95 24.79 -6.63 0 40 45.0 Put 32.20 32.95 33.56 1.15 0 21 46.0 Put 33.15 33.85 32.28 -1.12 0 9 47.0 Put 34.10 34.85 33.06 -1.33 0 90 48.0 Put 35.15 35.90 34.27 -1.11 0 125 49.0 Put 36.15 36.85 33.70 -2.67 0 16 50.0 Put 37.05 38.05 38.27 0.90 0 58 51.0 Put 38.00 39.05 37.14 -1.23 0 0 52.0 Put 39.00 40.05 38.59 -0.78 0 0 53.0 Put 40.00 40.90 0.00 0.00 0 0 54.0 Put 40.95 42.10 40.68 -0.69 0 18 55.0 Put 41.95 43.10 41.32 -1.05 0 1 56.0 Put 42.90 44.10 42.03 -1.34 0 3 57.0 Put 43.90 45.15 43.50 -0.87 0 0 58.0 Put 44.90 46.15 36.59 -8.78 0 8 59.0 Put 45.85 47.10 45.60 -0.77 0 0 60.0 Put 46.85 47.95 46.24 -1.13 0 0 61.0 Put 47.85 48.95 36.45 -11.92 0 0 62.0 Put 48.85 50.00 49.56 0.19 0 0 63.0 Put 49.80 51.20 40.30 -10.07 0 4 64.0 Put 50.80 52.25 0.00 0.00 0 0 65.0 Put 51.80 53.25 52.70 0.33 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 806 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 11.65 11.63 -0.01 1 2 2.0 Call 10.35 10.70 0.00 0.00 0 0 3.0 Call 9.45 9.95 9.73 -0.03 0 8 4.0 Call 8.70 9.10 8.93 -0.12 0 5 5.0 Call 8.00 8.45 8.65 0.25 0 20 6.0 Call 7.40 7.80 7.70 -0.06 0 157 7.0 Call 6.85 7.35 7.30 0.05 2 19 8.0 Call 6.50 6.90 6.70 -0.07 0 136 9.0 Call 6.00 6.45 6.43 0.12 3 35 10.0 Call 5.65 6.45 6.75 0.90 5 275 11.0 Call 5.10 6.10 5.50 0.04 0 36 12.0 Call 4.80 5.75 5.11 -0.01 8 2,437 13.0 Call 4.50 5.50 5.00 0.18 15 146 14.0 Call 4.50 5.25 4.60 -0.04 0 81 15.0 Call 4.20 4.85 4.50 0.04 4 228 16.0 Call 3.75 4.75 3.95 -0.33 0 49 17.0 Call 3.50 4.60 3.88 -0.22 0 15 18.0 Call 3.30 4.40 3.97 0.05 0 6 19.0 Call 3.60 4.20 3.40 -0.34 0 2 20.0 Call 3.15 4.05 3.55 -0.02 0 46 21.0 Call 2.77 3.90 0.00 0.00 0 0 22.0 Call 2.94 3.75 0.00 0.00 0 0 23.0 Call 2.55 3.65 3.00 -0.04 1 87 24.0 Call 2.47 3.10 2.36 -0.51 0 3 25.0 Call 2.72 3.10 3.05 0.30 17 829 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.39 0.20 -0.07 0 1 2.0 Put 0.20 0.60 0.29 -0.08 0 1 3.0 Put 0.13 0.77 0.00 0.00 0 0 4.0 Put 0.71 0.94 0.88 0.06 0 10 5.0 Put 1.03 1.30 1.12 -0.05 0 2 6.0 Put 1.42 1.61 0.00 0.00 0 0 7.0 Put 1.83 2.13 2.01 0.04 0 2 8.0 Put 2.32 2.60 2.38 -0.07 0 3 9.0 Put 2.79 3.15 2.90 -0.04 0 11 10.0 Put 3.00 3.80 3.60 0.16 0 16 11.0 Put 3.65 4.40 4.20 0.20 0 13 12.0 Put 4.45 5.05 4.69 0.09 6 84 13.0 Put 4.80 5.70 5.30 0.05 0 4 14.0 Put 5.50 6.40 5.95 -0.06 0 1 15.0 Put 6.15 7.10 7.20 0.42 0 8 16.0 Put 6.85 7.85 0.00 0.00 0 0 17.0 Put 7.60 8.60 7.77 -0.54 0 5 18.0 Put 8.30 9.35 0.00 0.00 0 0 19.0 Put 9.10 10.00 0.00 0.00 0 0 20.0 Put 9.85 10.80 10.88 0.25 0 2 21.0 Put 10.65 11.75 11.25 -0.16 0 16 22.0 Put 11.45 12.55 0.00 0.00 0 0 23.0 Put 12.25 13.40 13.15 0.18 0 26 24.0 Put 13.50 14.05 13.55 -0.20 0 374 25.0 Put 13.95 15.05 14.25 -0.34 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. November 04, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.73 12.75 12.50 0.00 0.00 800X1800 0.00 0.00 43,499 Fri Nov 4 2022 7:49:22 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Nov 4 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.15 7.65 7.49 -0.01 0 0 6.0 Call 6.15 6.65 0.00 0.00 0 0 6.5 Call 5.65 6.15 0.00 0.00 0 0 7.0 Call 5.15 5.65 0.00 0.00 0 0 7.5 Call 4.65 5.15 0.00 0.00 0 0 8.0 Call 4.15 4.65 4.54 0.04 0 5 8.5 Call 3.60 4.15 3.25 -0.75 0 1 9.0 Call 3.15 3.65 0.00 0.00 0 0 9.5 Call 2.69 3.30 2.59 -0.41 0 0 10.0 Call 2.14 2.61 2.74 0.24 0 5 10.5 Call 1.70 2.13 1.46 -0.54 0 12 11.0 Call 1.23 1.62 1.42 -0.09 0 335 11.5 Call 0.91 1.06 1.00 -0.01 0 333 12.0 Call 0.48 0.56 0.50 -0.02 0 2,385 12.5 Call 0.10 0.14 0.11 -0.01 0 8,659 13.0 Call 0.02 0.03 0.03 0.00 0 9,487 13.5 Call 0.01 0.02 0.02 0.00 0 4,828 14.0 Call 0.00 0.01 0.02 0.01 0 3,178 14.5 Call 0.00 0.01 0.01 0.00 0 3,523 15.0 Call 0.00 0.01 0.02 0.02 0 3,353 15.5 Call 0.00 0.01 0.03 0.03 0 256 16.0 Call 0.00 0.01 0.01 0.01 0 329 16.5 Call 0.00 0.03 0.01 0.01 0 5 17.0 Call 0.00 0.03 0.01 0.01 0 18 17.5 Call 0.00 0.03 0.02 0.02 0 18 18.0 Call 0.00 0.01 0.01 0.01 0 2 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.02 0.02 0 1 22.0 Call 0.00 0.03 0.01 0.01 0 15 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.10 0.10 0 2 7.5 Put 0.00 0.02 0.02 0.02 0 32 8.0 Put 0.00 0.02 0.02 0.02 0 909 8.5 Put 0.00 0.03 0.01 0.01 0 177 9.0 Put 0.00 0.01 0.01 0.01 0 3,210 9.5 Put 0.00 0.01 0.01 0.01 0 2,217 10.0 Put 0.00 0.01 0.01 0.01 0 5,661 10.5 Put 0.00 0.01 0.01 0.00 0 2,701 11.0 Put 0.00 0.01 0.01 0.00 0 3,993 11.5 Put 0.01 0.02 0.02 0.00 0 4,630 12.0 Put 0.02 0.03 0.02 0.00 0 7,626 12.5 Put 0.10 0.15 0.14 0.02 0 6,896 13.0 Put 0.44 0.58 0.60 0.07 0 2,881 13.5 Put 0.94 1.08 0.95 -0.07 0 170 14.0 Put 1.40 1.73 1.58 0.07 0 18 14.5 Put 1.93 2.10 2.00 -0.01 0 94 15.0 Put 2.39 2.80 2.43 -0.07 0 11 15.5 Put 2.85 3.35 0.00 0.00 0 0 16.0 Put 3.40 3.85 3.41 -0.09 0 7 16.5 Put 3.90 4.35 3.90 -0.10 0 25 17.0 Put 4.35 4.85 5.21 0.71 0 0 17.5 Put 4.90 5.35 4.93 -0.07 0 6 18.0 Put 5.35 5.85 5.62 0.12 0 0 19.0 Put 6.35 6.85 0.00 0.00 0 0 20.0 Put 7.40 7.85 7.39 -0.11 0 6 21.0 Put 8.40 8.85 0.00 0.00 0 0 22.0 Put 9.35 9.85 0.00 0.00 0 0 23.0 Put 10.40 10.85 0.00 0.00 0 0 24.0 Put 11.35 11.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 11 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.20 7.60 0.00 0.00 0 0 6.0 Call 6.15 6.60 0.00 0.00 0 0 6.5 Call 5.45 6.15 0.00 0.00 0 0 7.0 Call 5.15 5.60 0.00 0.00 0 0 7.5 Call 4.60 5.10 5.15 0.15 0 2 8.0 Call 4.15 4.65 0.00 0.00 0 0 8.5 Call 3.50 4.15 0.00 0.00 0 0 9.0 Call 3.20 3.65 2.77 -0.75 0 5 9.5 Call 2.73 3.15 0.00 0.00 0 0 10.0 Call 2.47 2.62 2.76 0.23 0 15 10.5 Call 1.79 2.13 1.99 -0.05 0 43 11.0 Call 1.45 1.62 1.53 -0.03 0 197 11.5 Call 1.00 1.19 1.36 0.27 0 460 12.0 Call 0.65 0.71 0.68 0.00 0 1,178 12.5 Call 0.34 0.38 0.35 -0.01 0 2,741 13.0 Call 0.16 0.19 0.17 0.00 0 4,664 13.5 Call 0.07 0.10 0.09 0.00 0 922 14.0 Call 0.04 0.06 0.05 0.00 0 1,309 14.5 Call 0.02 0.04 0.03 0.00 0 105 15.0 Call 0.02 0.03 0.03 0.00 0 89 15.5 Call 0.00 0.03 0.03 0.01 0 57 16.0 Call 0.00 0.03 0.04 0.03 0 49 16.5 Call 0.01 0.03 0.01 0.00 0 6 17.0 Call 0.00 0.03 0.03 0.02 0 24 17.5 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.02 0.02 0 34 18.5 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.02 0.02 0 8 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.07 0.06 0 63 7.5 Put 0.00 0.02 0.08 0.07 0 3 8.0 Put 0.00 0.03 0.02 0.01 0 245 8.5 Put 0.00 0.03 0.01 0.00 0 33 9.0 Put 0.00 0.03 0.01 -0.01 0 130 9.5 Put 0.02 0.03 0.02 0.00 0 105 10.0 Put 0.02 0.04 0.04 0.01 0 1,738 10.5 Put 0.03 0.05 0.04 0.00 0 2,610 11.0 Put 0.05 0.07 0.07 0.01 0 4,055 11.5 Put 0.08 0.11 0.11 0.01 0 2,435 12.0 Put 0.16 0.20 0.18 0.00 0 3,250 12.5 Put 0.34 0.39 0.38 0.02 0 2,298 13.0 Put 0.65 0.70 0.67 -0.01 0 466 13.5 Put 1.05 1.18 1.14 0.05 0 599 14.0 Put 1.48 1.64 1.52 -0.03 0 600 14.5 Put 1.93 2.29 2.06 0.03 0 5 15.0 Put 2.43 2.86 2.40 -0.13 0 14 15.5 Put 2.86 3.40 0.00 0.00 0 0 16.0 Put 3.35 3.85 4.20 0.68 0 2 16.5 Put 3.85 4.30 0.00 0.00 0 0 17.0 Put 4.40 4.80 4.45 -0.06 0 2 17.5 Put 4.90 5.45 0.00 0.00 0 0 18.0 Put 5.40 5.85 5.62 0.12 0 3 18.5 Put 5.75 6.45 0.00 0.00 0 0 19.0 Put 6.40 6.80 0.00 0.00 0 0 19.5 Put 6.70 7.35 0.00 0.00 0 0 20.0 Put 7.40 7.80 7.39 -0.11 0 5 20.5 Put 7.80 8.55 0.00 0.00 0 0 21.0 Put 8.40 8.85 0.00 0.00 0 0 21.5 Put 8.70 9.50 0.00 0.00 0 0 22.0 Put 9.40 9.85 0.00 0.00 0 0 22.5 Put 9.90 10.50 0.00 0.00 0 0 23.0 Put 10.40 10.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 14 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.45 11.55 0.00 0.00 0 0 2.0 Call 10.40 10.55 0.00 0.00 0 0 3.0 Call 9.40 9.55 9.30 -0.20 0 0 4.0 Call 8.40 8.55 7.73 -0.77 0 2 5.0 Call 7.40 7.55 7.45 -0.05 0 24 6.0 Call 6.40 6.55 5.75 -0.75 0 0 6.5 Call 5.90 6.05 0.00 0.00 0 0 7.0 Call 5.40 5.55 5.04 -0.47 0 0 7.5 Call 4.95 5.05 0.00 0.00 0 0 8.0 Call 4.45 4.55 4.10 -0.41 0 12 8.5 Call 3.95 4.10 0.00 0.00 0 0 9.0 Call 3.45 3.55 2.80 -0.72 0 30 9.5 Call 2.97 3.10 0.00 0.00 0 0 10.0 Call 2.48 2.62 2.85 0.31 0 287 10.5 Call 2.00 2.14 2.62 0.55 0 51 11.0 Call 1.57 1.65 1.60 0.00 0 1,597 11.5 Call 1.16 1.20 1.17 -0.01 0 176 12.0 Call 0.78 0.83 0.78 -0.01 0 9,281 12.5 Call 0.47 0.51 0.50 0.01 0 789 13.0 Call 0.29 0.30 0.29 0.00 0 6,002 13.5 Call 0.16 0.18 0.17 0.00 0 950 14.0 Call 0.10 0.11 0.11 0.00 0 2,733 14.5 Call 0.05 0.07 0.15 0.09 0 316 15.0 Call 0.04 0.06 0.05 0.00 0 5,089 15.5 Call 0.02 0.04 0.04 0.01 0 2,709 16.0 Call 0.02 0.03 0.02 0.00 0 3,383 16.5 Call 0.01 0.03 0.04 0.02 0 1,647 17.0 Call 0.02 0.03 0.02 0.00 0 1,980 17.5 Call 0.00 0.03 0.04 0.02 0 208 18.0 Call 0.00 0.02 0.02 0.00 0 737 19.0 Call 0.00 0.03 0.01 -0.01 0 115 20.0 Call 0.00 0.03 0.02 0.00 0 1,024 21.0 Call 0.00 0.03 0.03 0.02 0 10 22.0 Call 0.00 0.03 0.01 0.00 0 12 23.0 Call 0.00 0.03 0.03 0.02 0 43 24.0 Call 0.00 0.03 0.03 0.02 0 1 25.0 Call 0.00 0.03 0.02 0.02 0 6 26.0 Call 0.00 0.03 0.02 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.03 0.03 0 7 4.0 Put 0.00 0.02 0.04 0.04 0 144 5.0 Put 0.00 0.02 0.01 0.00 0 72 6.0 Put 0.00 0.02 0.01 0.00 0 321 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.01 0.02 0.02 0.01 0 1,803 7.5 Put 0.00 0.02 0.04 0.02 0 201 8.0 Put 0.02 0.03 0.02 0.00 0 3,418 8.5 Put 0.02 0.03 0.06 0.03 0 122 9.0 Put 0.02 0.04 0.04 0.01 0 4,180 9.5 Put 0.04 0.05 0.06 0.02 0 2,555 10.0 Put 0.05 0.06 0.07 0.01 0 11,975 10.5 Put 0.07 0.09 0.08 0.00 0 2,720 11.0 Put 0.10 0.13 0.12 0.00 0 7,385 11.5 Put 0.18 0.20 0.19 0.00 0 2,394 12.0 Put 0.29 0.32 0.30 0.00 0 7,598 12.5 Put 0.50 0.52 0.50 0.00 0 2,165 13.0 Put 0.78 0.82 0.82 0.01 0 2,229 13.5 Put 1.15 1.20 1.20 0.02 0 350 14.0 Put 1.58 1.64 1.64 0.02 0 1,676 14.5 Put 1.99 2.13 1.88 -0.19 0 39 15.0 Put 2.49 2.60 2.55 -0.01 0 1,628 15.5 Put 3.00 3.15 2.89 -0.15 0 685 16.0 Put 3.45 3.60 3.36 -0.17 0 57 16.5 Put 3.95 4.10 0.00 0.00 0 0 17.0 Put 4.45 4.60 5.03 0.50 0 48 17.5 Put 4.95 5.10 4.85 -0.18 0 1 18.0 Put 5.40 5.65 5.42 -0.11 0 25 19.0 Put 6.45 6.60 6.54 0.02 0 23 20.0 Put 7.45 7.60 7.53 0.01 0 71 21.0 Put 8.45 8.60 8.28 -0.23 0 26 22.0 Put 9.45 9.60 9.62 0.11 0 3 23.0 Put 10.45 10.60 11.28 0.77 0 3 24.0 Put 11.45 11.60 11.25 -0.26 0 9 25.0 Put 12.45 12.60 12.40 -0.10 0 23 26.0 Put 13.45 13.60 13.35 -0.15 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.60 7.65 0.15 0 0 6.5 Call 5.90 6.05 0.00 0.00 0 0 7.0 Call 5.35 5.60 4.80 -0.71 0 0 7.5 Call 4.90 5.10 0.00 0.00 0 0 8.0 Call 4.40 4.60 0.00 0.00 0 0 8.5 Call 3.90 4.10 0.00 0.00 0 0 9.0 Call 3.35 3.65 0.00 0.00 0 0 9.5 Call 2.95 3.10 3.40 0.35 0 1 10.0 Call 2.43 2.67 2.12 -0.45 0 191 10.5 Call 2.04 2.14 2.65 0.55 0 316 11.0 Call 1.58 1.69 1.68 0.02 0 694 11.5 Call 1.22 1.28 1.32 0.08 0 708 12.0 Call 0.87 0.91 0.87 -0.01 0 746 12.5 Call 0.57 0.61 0.59 0.00 0 789 13.0 Call 0.37 0.40 0.38 0.00 0 1,263 13.5 Call 0.22 0.26 0.24 0.00 0 889 14.0 Call 0.13 0.17 0.18 0.03 0 529 14.5 Call 0.09 0.11 0.10 0.00 0 939 15.0 Call 0.06 0.09 0.08 0.00 0 63 15.5 Call 0.04 0.07 0.09 0.04 0 6 16.0 Call 0.03 0.06 0.19 0.14 0 168 16.5 Call 0.02 0.05 0.07 0.03 0 12 17.0 Call 0.01 0.07 0.07 0.04 0 2 17.5 Call 0.01 0.06 0.00 0.00 0 0 18.0 Call 0.01 0.06 0.07 0.06 0 4 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.03 0.03 0 1 22.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.5 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.00 0.05 0.10 0.07 0 1 7.5 Put 0.00 0.07 0.10 0.07 0 5 8.0 Put 0.02 0.04 0.09 0.05 0 203 8.5 Put 0.02 0.05 0.05 0.00 0 1 9.0 Put 0.05 0.06 0.07 0.02 0 9 9.5 Put 0.05 0.07 0.10 0.04 0 66 10.0 Put 0.07 0.09 0.10 0.02 0 968 10.5 Put 0.10 0.13 0.23 0.12 0 431 11.0 Put 0.16 0.18 0.16 -0.01 0 726 11.5 Put 0.25 0.26 0.26 0.00 0 764 12.0 Put 0.37 0.42 0.43 0.04 0 125 12.5 Put 0.58 0.63 0.63 0.03 0 548 13.0 Put 0.87 0.92 1.00 0.10 0 647 13.5 Put 1.22 1.29 1.32 0.07 0 18 14.0 Put 1.63 1.71 1.71 0.05 0 55 14.5 Put 2.06 2.20 0.00 0.00 0 0 15.0 Put 2.50 2.68 2.41 -0.17 0 7 15.5 Put 2.98 3.20 3.00 -0.06 0 9 16.0 Put 3.45 3.65 0.00 0.00 0 0 16.5 Put 3.90 4.15 0.00 0.00 0 0 17.0 Put 4.40 4.65 4.48 -0.05 0 2 17.5 Put 4.95 5.15 4.95 -0.07 0 31 18.0 Put 5.40 5.65 0.00 0.00 0 0 19.0 Put 6.40 6.65 6.51 0.01 0 12 20.0 Put 7.40 7.90 8.26 0.76 0 5 21.0 Put 8.40 8.90 0.00 0.00 0 0 22.0 Put 9.40 9.90 10.23 0.73 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.60 6.85 -0.66 0 0 6.5 Call 5.90 6.10 0.00 0.00 0 0 7.0 Call 5.35 5.60 0.00 0.00 0 0 7.5 Call 4.85 5.10 0.00 0.00 0 0 8.0 Call 4.40 4.60 0.00 0.00 0 0 8.5 Call 3.90 4.15 3.61 -0.44 0 3 9.0 Call 3.40 3.65 3.04 -0.51 0 8 9.5 Call 2.96 3.15 0.00 0.00 0 0 10.0 Call 2.50 2.69 2.16 -0.44 0 10 10.5 Call 2.07 2.19 0.00 0.00 0 0 11.0 Call 1.69 1.75 1.72 0.00 0 78 11.5 Call 1.31 1.39 1.34 0.00 0 400 12.0 Call 0.96 1.02 1.00 0.01 0 89 12.5 Call 0.69 0.73 0.74 0.03 0 1,433 13.0 Call 0.47 0.51 0.51 0.02 0 250 13.5 Call 0.31 0.36 0.36 0.03 0 44 14.0 Call 0.21 0.25 0.24 0.01 0 50 14.5 Call 0.14 0.18 0.27 0.11 0 54 15.0 Call 0.10 0.13 0.12 0.00 0 276 15.5 Call 0.07 0.10 0.10 0.01 0 10 16.0 Call 0.05 0.08 0.15 0.09 0 305 16.5 Call 0.04 0.07 0.09 0.03 0 6 17.0 Call 0.04 0.07 0.04 -0.01 0 16 17.5 Call 0.01 0.07 0.08 0.03 0 1 18.0 Call 0.01 0.08 0.06 0.01 0 6 19.0 Call 0.00 0.07 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.04 0.02 0 3 6.5 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.01 0.07 0.00 0.00 0 0 7.5 Put 0.01 0.08 0.08 0.03 0 7 8.0 Put 0.02 0.09 0.07 0.01 0 150 8.5 Put 0.03 0.10 0.12 0.06 0 10 9.0 Put 0.05 0.09 0.07 0.00 0 254 9.5 Put 0.08 0.11 0.11 0.01 0 6 10.0 Put 0.10 0.14 0.18 0.06 0 2,077 10.5 Put 0.14 0.19 0.18 0.01 0 448 11.0 Put 0.21 0.27 0.31 0.07 0 489 11.5 Put 0.33 0.37 0.38 0.03 0 271 12.0 Put 0.48 0.53 0.60 0.09 0 145 12.5 Put 0.70 0.74 0.75 0.03 0 1,228 13.0 Put 0.98 1.03 1.00 0.00 0 308 13.5 Put 1.32 1.38 1.52 0.17 0 14 14.0 Put 1.71 1.79 1.80 0.06 0 10 14.5 Put 2.13 2.25 2.14 -0.03 0 45 15.0 Put 2.58 2.68 2.61 -0.01 0 11 15.5 Put 3.00 3.20 0.00 0.00 0 0 16.0 Put 3.45 3.70 3.34 -0.23 0 32 16.5 Put 3.95 4.20 3.95 -0.11 0 20 17.0 Put 4.45 4.70 4.49 -0.06 0 6 17.5 Put 4.95 5.20 0.00 0.00 0 0 18.0 Put 5.40 5.70 0.00 0.00 0 0 19.0 Put 6.45 6.65 0.00 0.00 0 0 20.0 Put 7.40 7.65 0.00 0.00 0 0 21.0 Put 8.40 9.00 0.00 0.00 0 0 22.0 Put 9.40 9.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.40 7.60 0.00 0.00 0 0 6.5 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 5.35 5.60 0.00 0.00 0 0 7.5 Call 4.85 5.15 0.00 0.00 0 0 8.0 Call 4.40 4.65 0.00 0.00 0 0 8.5 Call 3.90 4.15 0.00 0.00 0 0 9.0 Call 3.45 3.70 0.00 0.00 0 0 9.5 Call 2.95 3.25 0.00 0.00 0 0 10.0 Call 2.56 2.71 0.00 0.00 0 0 10.5 Call 2.12 2.28 0.00 0.00 0 0 11.0 Call 1.74 1.84 0.00 0.00 0 0 11.5 Call 1.37 1.47 0.00 0.00 0 0 12.0 Call 1.05 1.12 1.20 0.09 0 2 12.5 Call 0.78 0.84 0.81 0.00 0 7 13.0 Call 0.57 0.62 0.63 0.04 0 49 13.5 Call 0.39 0.46 0.47 0.05 0 23 14.0 Call 0.28 0.33 0.33 0.03 0 79 14.5 Call 0.20 0.26 0.24 0.01 0 1 15.0 Call 0.14 0.18 0.17 0.01 0 149 15.5 Call 0.10 0.14 0.23 0.11 0 21 16.0 Call 0.07 0.12 0.23 0.13 0 2 16.5 Call 0.06 0.10 0.00 0.00 0 0 17.0 Call 0.04 0.08 0.00 0.00 0 0 17.5 Call 0.03 0.07 0.00 0.00 0 0 18.0 Call 0.01 0.09 0.00 0.00 0 0 19.0 Call 0.00 0.08 0.00 0.00 0 0 20.0 Call 0.00 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.5 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.09 0.03 -0.02 0 7 7.5 Put 0.01 0.09 0.00 0.00 0 0 8.0 Put 0.03 0.11 0.00 0.00 0 0 8.5 Put 0.05 0.12 0.00 0.00 0 0 9.0 Put 0.07 0.12 0.11 0.01 0 1 9.5 Put 0.10 0.15 0.16 0.04 0 1 10.0 Put 0.14 0.19 0.17 0.00 0 41 10.5 Put 0.20 0.26 0.22 -0.01 0 23 11.0 Put 0.29 0.36 0.37 0.05 0 252 11.5 Put 0.41 0.47 0.47 0.03 0 34 12.0 Put 0.58 0.67 0.62 0.00 0 20 12.5 Put 0.80 0.85 0.90 0.07 0 31 13.0 Put 1.08 1.14 1.28 0.17 0 17 13.5 Put 1.41 1.48 0.00 0.00 0 0 14.0 Put 1.78 1.89 0.00 0.00 0 0 14.5 Put 2.19 2.31 0.00 0.00 0 0 15.0 Put 2.60 2.78 2.72 0.05 0 13 15.5 Put 3.05 3.20 0.00 0.00 0 0 16.0 Put 3.50 3.75 0.00 0.00 0 0 16.5 Put 3.95 4.25 0.00 0.00 0 0 17.0 Put 4.45 4.70 0.00 0.00 0 0 17.5 Put 4.95 5.20 0.00 0.00 0 0 18.0 Put 5.40 5.70 0.00 0.00 0 0 19.0 Put 6.35 6.70 0.00 0.00 0 0 20.0 Put 7.40 7.65 0.00 0.00 0 0 21.0 Put 8.40 8.95 0.00 0.00 0 0 22.0 Put 9.40 10.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 42 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.55 18.50 7.00 0 0 2.0 Call 10.40 10.55 0.00 0.00 0 0 3.0 Call 9.40 9.55 0.00 0.00 0 0 4.0 Call 8.40 8.55 0.00 0.00 0 0 5.0 Call 7.40 7.55 6.71 -0.79 0 18 6.0 Call 6.45 6.55 5.82 -0.69 0 17 7.0 Call 5.45 5.60 4.90 -0.63 0 18 8.0 Call 4.45 4.60 3.98 -0.57 0 12 9.0 Call 3.50 3.65 3.20 -0.41 0 136 10.0 Call 2.64 2.77 3.01 0.32 0 183 11.0 Call 1.85 1.89 1.90 0.04 0 2,241 12.0 Call 1.17 1.20 1.20 0.01 0 19,217 13.0 Call 0.69 0.70 0.70 0.00 0 2,774 14.0 Call 0.37 0.41 0.39 0.00 0 4,191 15.0 Call 0.21 0.24 0.24 0.01 0 30,577 16.0 Call 0.12 0.14 0.14 0.01 0 4,262 17.0 Call 0.08 0.09 0.14 0.05 0 2,804 18.0 Call 0.05 0.07 0.10 0.04 0 6,604 19.0 Call 0.05 0.06 0.09 0.04 0 2,307 20.0 Call 0.03 0.04 0.04 0.00 0 3,456 21.0 Call 0.02 0.04 0.05 0.02 0 847 22.0 Call 0.00 0.04 0.05 0.02 0 635 23.0 Call 0.01 0.03 0.05 0.03 0 477 24.0 Call 0.01 0.03 0.04 0.02 0 385 25.0 Call 0.00 0.03 0.03 0.01 0 875 26.0 Call 0.01 0.03 0.01 0.00 0 164 27.0 Call 0.00 0.03 0.06 0.05 0 453 28.0 Call 0.01 0.03 0.03 0.02 0 547 29.0 Call 0.00 0.03 0.05 0.04 0 323 30.0 Call 0.00 0.03 0.03 0.03 0 1,750 31.0 Call 0.00 0.03 0.02 0.02 0 608 32.0 Call 0.00 0.03 0.05 0.05 0 93 33.0 Call 0.00 0.03 0.10 0.10 0 375 34.0 Call 0.00 0.03 0.11 0.11 0 239 35.0 Call 0.00 0.03 0.03 0.03 0 855 36.0 Call 0.00 0.03 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.02 0.02 0 126 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 40 2.0 Put 0.00 0.03 0.01 0.01 0 585 3.0 Put 0.00 0.04 0.05 0.05 0 135 4.0 Put 0.00 0.03 0.03 0.02 0 702 5.0 Put 0.00 0.03 0.02 0.00 0 3,256 6.0 Put 0.02 0.04 0.05 0.02 0 3,878 7.0 Put 0.05 0.06 0.05 0.00 0 5,704 8.0 Put 0.06 0.09 0.08 0.00 0 2,325 9.0 Put 0.13 0.14 0.13 0.00 0 4,686 10.0 Put 0.20 0.23 0.22 0.00 0 76,572 11.0 Put 0.37 0.40 0.39 0.00 0 5,699 12.0 Put 0.69 0.73 0.72 0.01 0 5,571 13.0 Put 1.19 1.23 1.23 0.02 0 12,429 14.0 Put 1.88 1.94 1.93 0.03 0 3,255 15.0 Put 2.70 2.79 2.75 0.01 0 1,901 16.0 Put 3.60 3.75 3.68 0.04 0 1,171 17.0 Put 4.55 4.70 4.62 0.03 0 647 18.0 Put 5.50 5.65 5.56 -0.01 0 1,054 19.0 Put 6.50 6.60 6.34 -0.21 0 456 20.0 Put 7.45 7.60 7.55 0.01 0 965 21.0 Put 8.45 8.60 8.47 -0.06 0 341 22.0 Put 9.45 9.60 9.62 0.10 0 678 23.0 Put 10.45 10.60 11.15 0.63 0 230 24.0 Put 11.45 11.60 11.27 -0.24 0 428 25.0 Put 12.45 12.60 12.45 -0.06 0 233 26.0 Put 13.45 13.65 11.56 -1.94 0 72 27.0 Put 14.45 14.60 15.27 0.77 0 85 28.0 Put 15.40 15.65 15.20 -0.30 0 67 29.0 Put 16.45 16.60 16.97 0.47 0 120 30.0 Put 17.45 17.60 18.35 0.85 0 18 31.0 Put 18.45 18.60 17.23 -1.27 0 108 32.0 Put 19.45 19.60 20.20 0.70 0 50 33.0 Put 20.45 20.60 21.13 0.63 0 17 34.0 Put 21.45 21.60 21.77 0.27 0 6 35.0 Put 22.45 22.60 23.15 0.65 0 0 36.0 Put 23.45 23.60 24.05 0.55 0 0 37.0 Put 24.45 24.60 24.40 -0.10 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 0.00 0.00 0.00 0.00 0 0 6.5 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 0.00 0.00 0.00 0.00 0 0 7.5 Call 4.90 5.15 0.00 0.00 0 0 8.0 Call 4.45 4.70 0.00 0.00 0 0 8.5 Call 3.95 4.20 0.00 0.00 0 0 9.0 Call 3.50 3.75 0.00 0.00 0 0 9.5 Call 3.10 3.20 0.00 0.00 0 0 10.0 Call 2.65 2.85 0.00 0.00 0 0 10.5 Call 2.23 2.39 0.00 0.00 0 0 11.0 Call 1.87 1.98 0.00 0.00 0 0 11.5 Call 1.52 1.62 0.00 0.00 0 0 12.0 Call 1.22 1.31 0.00 0.00 0 0 12.5 Call 0.96 1.02 0.00 0.00 0 0 13.0 Call 0.75 0.80 0.00 0.00 0 0 13.5 Call 0.57 0.63 0.00 0.00 0 0 14.0 Call 0.44 0.49 0.47 0.00 0 2 14.5 Call 0.33 0.39 0.34 -0.02 0 40 15.0 Call 0.25 0.30 0.26 -0.01 0 1 15.5 Call 0.19 0.24 0.00 0.00 0 0 16.0 Call 0.13 0.19 0.00 0.00 0 0 16.5 Call 0.12 0.16 0.00 0.00 0 0 17.0 Call 0.09 0.14 0.00 0.00 0 0 17.5 Call 0.06 0.11 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.00 0.00 0.00 0 0 6.5 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.00 0.00 0.00 0 0 7.5 Put 0.00 0.50 0.00 0.00 0 0 8.0 Put 0.06 0.12 0.00 0.00 0 0 8.5 Put 0.10 0.14 0.00 0.00 0 0 9.0 Put 0.13 0.17 0.00 0.00 0 0 9.5 Put 0.18 0.23 0.00 0.00 0 0 10.0 Put 0.24 0.29 0.00 0.00 0 0 10.5 Put 0.32 0.38 0.00 0.00 0 0 11.0 Put 0.43 0.51 0.44 -0.03 0 40 11.5 Put 0.57 0.65 0.00 0.00 0 0 12.0 Put 0.75 0.84 0.85 0.05 0 10 12.5 Put 0.99 1.04 0.00 0.00 0 0 13.0 Put 1.27 1.33 0.00 0.00 0 0 13.5 Put 1.59 1.67 0.00 0.00 0 0 14.0 Put 1.94 2.02 0.00 0.00 0 0 14.5 Put 2.33 2.45 0.00 0.00 0 0 15.0 Put 2.74 2.87 0.00 0.00 0 0 15.5 Put 3.15 3.35 0.00 0.00 0 0 16.0 Put 3.60 3.80 0.00 0.00 0 0 16.5 Put 4.05 4.20 0.00 0.00 0 0 17.0 Put 4.50 4.75 0.00 0.00 0 0 17.5 Put 5.00 5.20 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 56 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.65 6.45 -1.06 0 6 6.0 Call 6.35 6.65 6.63 0.11 0 2 7.0 Call 5.40 5.65 4.95 -0.59 0 1 8.0 Call 4.40 4.75 5.35 0.77 0 11 9.0 Call 3.50 3.75 4.50 0.85 0 62 10.0 Call 2.70 2.81 3.05 0.27 0 42 11.0 Call 1.96 2.03 1.99 0.00 0 352 12.0 Call 1.31 1.37 1.33 -0.01 0 606 13.0 Call 0.83 0.88 0.87 0.01 0 1,476 14.0 Call 0.51 0.56 0.54 0.00 0 816 15.0 Call 0.30 0.36 0.34 0.01 0 634 16.0 Call 0.19 0.23 0.24 0.03 0 316 17.0 Call 0.12 0.16 0.14 0.00 0 874 18.0 Call 0.06 0.12 0.14 0.05 0 136 19.0 Call 0.07 0.10 0.13 0.05 0 2,711 20.0 Call 0.05 0.08 0.10 0.03 0 543 21.0 Call 0.02 0.11 0.06 0.00 0 268 22.0 Call 0.01 0.08 0.05 0.00 0 186 23.0 Call 0.01 0.09 0.04 0.00 0 168 24.0 Call 0.01 0.08 0.06 0.03 0 285 25.0 Call 0.02 0.08 0.07 0.05 0 341 26.0 Call 0.00 0.08 0.05 0.04 0 182 27.0 Call 0.00 0.08 0.06 0.05 0 323 28.0 Call 0.00 0.08 0.05 0.04 0 170 29.0 Call 0.00 0.07 0.30 0.30 0 211 30.0 Call 0.01 0.07 0.05 0.05 0 418 31.0 Call 0.01 0.07 0.04 0.04 0 219 32.0 Call 0.00 0.07 0.02 0.02 0 356 33.0 Call 0.00 0.07 0.24 0.24 0 42 34.0 Call 0.00 0.07 0.17 0.17 0 460 35.0 Call 0.01 0.07 0.05 0.05 0 287 36.0 Call 0.00 0.07 0.02 0.02 0 379 37.0 Call 0.00 0.07 0.03 0.03 0 331 38.0 Call 0.00 0.06 0.01 0.01 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.05 0.01 0 203 6.0 Put 0.01 0.10 0.22 0.17 0 51 7.0 Put 0.04 0.10 0.10 0.03 0 242 8.0 Put 0.09 0.13 0.14 0.03 0 477 9.0 Put 0.17 0.20 0.32 0.14 0 551 10.0 Put 0.28 0.34 0.34 0.03 0 27,995 11.0 Put 0.50 0.55 0.51 -0.01 0 767 12.0 Put 0.84 0.89 0.85 -0.01 0 1,377 13.0 Put 1.36 1.40 1.40 0.02 0 714 14.0 Put 2.02 2.09 2.13 0.08 0 327 15.0 Put 2.81 2.86 2.84 0.00 0 1,011 16.0 Put 3.65 3.80 3.75 0.03 0 1,147 17.0 Put 4.60 4.70 5.80 1.16 0 186 18.0 Put 5.50 5.75 5.40 -0.20 0 536 19.0 Put 6.50 6.70 6.35 -0.23 0 298 20.0 Put 7.45 7.70 7.45 -0.11 0 178 21.0 Put 8.45 8.70 7.75 -0.80 0 520 22.0 Put 9.45 9.70 10.20 0.66 0 1,062 23.0 Put 10.45 10.65 11.20 0.67 0 116 24.0 Put 11.45 11.65 11.25 -0.27 0 156 25.0 Put 12.40 12.65 13.00 0.49 0 311 26.0 Put 13.40 13.65 13.00 -0.50 0 42 27.0 Put 14.40 14.65 15.40 0.90 0 98 28.0 Put 15.40 15.65 16.05 0.55 0 47 29.0 Put 16.40 16.65 16.07 -0.43 0 121 30.0 Put 17.40 17.65 18.25 0.75 0 104 31.0 Put 18.40 18.65 19.32 0.82 0 5 32.0 Put 19.40 19.65 18.15 -1.35 0 70 33.0 Put 20.40 20.65 12.72 -7.78 0 0 34.0 Put 21.40 21.65 17.50 -4.00 0 10 35.0 Put 22.40 22.65 21.35 -1.15 0 0 36.0 Put 23.40 23.65 17.10 -6.40 0 16 37.0 Put 24.40 24.65 24.50 0.00 0 0 38.0 Put 25.40 25.65 25.30 -0.20 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 77 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.60 10.92 -0.58 0 1 2.0 Call 10.40 10.60 9.89 -0.61 0 0 3.0 Call 9.40 9.60 9.11 -0.39 0 1 4.0 Call 8.40 8.60 8.15 -0.36 0 0 5.0 Call 7.45 7.60 7.60 0.08 0 37 6.0 Call 6.45 6.60 6.13 -0.41 0 1,033 7.0 Call 5.50 5.65 5.30 -0.26 0 490 8.0 Call 4.55 4.70 4.30 -0.33 0 1,310 9.0 Call 3.65 3.80 3.75 0.01 0 588 10.0 Call 2.85 2.96 2.88 -0.02 0 1,398 11.0 Call 2.14 2.23 2.35 0.19 0 1,235 12.0 Call 1.51 1.61 1.58 0.02 0 2,376 13.0 Call 1.05 1.12 1.05 -0.04 0 1,817 14.0 Call 0.72 0.77 0.76 0.01 0 1,781 15.0 Call 0.50 0.54 0.54 0.02 0 6,030 16.0 Call 0.36 0.39 0.36 -0.01 0 1,274 17.0 Call 0.23 0.27 0.33 0.08 0 1,669 18.0 Call 0.16 0.21 0.18 0.00 0 2,298 19.0 Call 0.11 0.16 0.16 0.03 0 3,163 20.0 Call 0.08 0.12 0.11 0.01 0 5,225 21.0 Call 0.07 0.11 0.10 0.01 0 1,720 22.0 Call 0.06 0.10 0.08 0.00 0 1,915 23.0 Call 0.05 0.08 0.06 -0.01 0 1,012 24.0 Call 0.04 0.08 0.07 0.01 0 1,201 25.0 Call 0.04 0.07 0.07 0.01 0 3,159 26.0 Call 0.04 0.06 0.07 0.02 0 855 27.0 Call 0.03 0.06 0.06 0.01 0 406 28.0 Call 0.02 0.06 0.04 0.00 0 810 29.0 Call 0.02 0.05 0.05 0.01 0 214 30.0 Call 0.02 0.04 0.03 0.00 0 3,932 31.0 Call 0.02 0.05 0.05 0.02 0 677 32.0 Call 0.02 0.04 0.03 0.01 0 341 33.0 Call 0.02 0.04 0.03 0.01 0 347 34.0 Call 0.00 0.04 0.04 0.02 0 865 35.0 Call 0.02 0.04 0.03 0.02 0 1,273 36.0 Call 0.01 0.04 0.03 0.02 0 381 37.0 Call 0.01 0.04 0.02 0.01 0 342 38.0 Call 0.01 0.04 0.04 0.03 0 369 39.0 Call 0.00 0.04 0.02 0.01 0 262 40.0 Call 0.02 0.03 0.02 0.02 0 2,864 41.0 Call 0.00 0.04 0.01 0.01 0 640 42.0 Call 0.01 0.03 0.03 0.03 0 678 43.0 Call 0.00 0.03 0.03 0.03 0 1,032 44.0 Call 0.00 0.03 0.03 0.03 0 2,451 45.0 Call 0.01 0.03 0.01 0.01 0 3,901 46.0 Call 0.00 0.03 0.03 0.03 0 573 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.02 0.02 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.04 0.02 0.02 0 2,261 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.04 0.06 0.06 0 328 53.0 Call 0.01 0.04 0.02 0.02 0 244 54.0 Call 0.00 0.04 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.04 0.04 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.01 0.03 0.03 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.01 0.01 0 7,325 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 5,188 2.0 Put 0.00 0.03 0.03 0.01 0 745 3.0 Put 0.01 0.06 0.02 -0.01 0 279 4.0 Put 0.01 0.07 0.04 0.00 0 1,795 5.0 Put 0.03 0.09 0.05 -0.01 0 2,999 6.0 Put 0.07 0.09 0.09 0.01 0 4,447 7.0 Put 0.10 0.12 0.12 0.01 0 6,876 8.0 Put 0.16 0.19 0.19 0.01 0 2,415 9.0 Put 0.27 0.30 0.28 0.00 0 4,744 10.0 Put 0.42 0.48 0.46 0.01 0 9,805 11.0 Put 0.68 0.74 0.73 0.02 0 3,898 12.0 Put 1.07 1.13 1.10 0.00 0 4,005 13.0 Put 1.59 1.65 1.63 0.01 0 3,294 14.0 Put 2.23 2.33 2.27 0.00 0 3,392 15.0 Put 2.98 3.10 3.16 0.12 0 1,634 16.0 Put 3.80 3.95 3.95 0.06 0 1,733 17.0 Put 4.70 4.85 5.48 0.72 0 304 18.0 Put 5.60 5.75 5.72 0.03 0 693 19.0 Put 6.55 6.80 7.32 0.69 0 714 20.0 Put 7.55 7.70 7.60 0.00 0 2,271 21.0 Put 8.50 8.70 8.43 -0.15 0 751 22.0 Put 9.50 9.70 9.44 -0.13 0 686 23.0 Put 10.45 10.70 11.33 0.78 0 266 24.0 Put 11.45 11.65 12.00 0.46 0 1,618 25.0 Put 12.45 12.65 12.48 -0.06 0 635 26.0 Put 13.45 13.70 13.40 -0.13 0 850 27.0 Put 14.45 14.65 15.08 0.56 0 237 28.0 Put 15.40 15.75 15.80 0.28 0 702 29.0 Put 16.40 16.80 17.05 0.54 0 34 30.0 Put 17.40 17.65 17.28 -0.23 0 784 31.0 Put 18.45 18.60 18.38 -0.12 0 182 32.0 Put 19.35 19.85 20.00 0.50 0 104 33.0 Put 20.40 20.70 21.20 0.70 0 33 34.0 Put 21.40 21.75 22.21 0.71 0 19 35.0 Put 22.40 22.65 23.15 0.65 0 5 36.0 Put 23.40 23.70 24.20 0.70 0 16 37.0 Put 24.40 24.75 25.00 0.50 0 0 38.0 Put 25.40 25.75 26.56 1.06 0 205 39.0 Put 26.40 26.75 26.59 0.09 0 6 40.0 Put 27.40 27.75 28.00 0.50 0 57 41.0 Put 28.40 28.75 28.74 0.24 0 19 42.0 Put 29.40 29.70 30.24 0.74 0 18 43.0 Put 30.40 30.65 30.05 -0.45 0 10 44.0 Put 31.40 31.75 21.05 -10.45 0 152 45.0 Put 32.40 32.65 33.41 0.91 0 92 46.0 Put 33.40 33.70 34.30 0.80 0 0 47.0 Put 34.40 34.60 35.05 0.55 0 0 48.0 Put 35.40 35.65 21.50 -14.00 0 0 49.0 Put 36.40 36.75 25.85 -10.65 0 1 50.0 Put 37.40 37.70 38.05 0.55 0 4 51.0 Put 38.35 38.70 28.85 -9.65 0 10 52.0 Put 39.35 39.75 26.50 -13.00 0 0 53.0 Put 40.40 40.65 27.50 -13.00 0 0 54.0 Put 41.35 41.70 28.35 -13.15 0 0 55.0 Put 42.30 42.70 29.30 -13.20 0 0 56.0 Put 43.35 43.70 37.00 -6.50 0 0 57.0 Put 44.40 44.60 32.40 -12.10 0 0 58.0 Put 45.40 45.70 0.00 0.00 0 0 59.0 Put 46.40 46.65 34.20 -12.30 0 0 60.0 Put 47.35 47.70 44.90 -2.60 0 4 61.0 Put 48.35 48.70 46.05 -2.45 0 0 62.0 Put 49.40 49.70 46.95 -2.55 0 0 63.0 Put 50.25 50.80 37.10 -13.40 0 0 64.0 Put 51.25 51.80 38.00 -13.50 0 0 65.0 Put 52.25 52.80 52.40 -0.10 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 133 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.40 11.55 0.00 0.00 0 0 2.0 Call 10.40 10.55 0.00 0.00 0 0 3.0 Call 9.40 9.55 11.32 1.82 0 0 4.0 Call 8.40 8.60 8.45 -0.06 0 1 5.0 Call 7.45 7.60 0.00 0.00 0 0 6.0 Call 6.50 6.65 0.00 0.00 0 0 7.0 Call 5.55 5.75 5.35 -0.33 0 49 8.0 Call 4.70 4.85 4.30 -0.50 0 8 9.0 Call 3.90 4.05 4.30 0.29 0 24 10.0 Call 3.25 3.35 3.45 0.19 0 119 11.0 Call 2.57 2.67 2.65 0.03 0 1,342 12.0 Call 2.02 2.12 2.06 -0.01 0 647 13.0 Call 1.56 1.67 1.61 0.00 0 159 14.0 Call 1.22 1.31 1.31 0.05 0 999 15.0 Call 0.95 1.03 1.00 0.01 0 1,335 16.0 Call 0.72 0.81 0.80 0.04 0 572 17.0 Call 0.55 0.64 0.64 0.05 0 403 18.0 Call 0.43 0.52 0.50 0.03 0 472 19.0 Call 0.34 0.42 0.48 0.10 0 256 20.0 Call 0.27 0.34 0.35 0.05 0 1,172 21.0 Call 0.21 0.29 0.30 0.05 0 272 22.0 Call 0.18 0.25 0.34 0.13 0 107 23.0 Call 0.16 0.21 0.23 0.05 0 57 24.0 Call 0.13 0.19 0.24 0.08 0 40 25.0 Call 0.11 0.16 0.17 0.04 0 379 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.03 0.01 0 1,001 2.0 Put 0.01 0.06 0.00 0.00 0 0 3.0 Put 0.02 0.08 0.10 0.05 0 342 4.0 Put 0.04 0.11 0.16 0.09 0 3 5.0 Put 0.09 0.15 0.10 -0.02 0 842 6.0 Put 0.15 0.19 0.21 0.04 0 1,183 7.0 Put 0.24 0.29 0.28 0.01 0 1,522 8.0 Put 0.36 0.42 0.40 0.01 0 1,154 9.0 Put 0.58 0.61 0.61 0.01 0 1,523 10.0 Put 0.80 0.88 0.88 0.04 0 1,703 11.0 Put 1.15 1.23 1.20 0.01 0 367 12.0 Put 1.58 1.68 1.70 0.07 0 729 13.0 Put 2.12 2.21 2.20 0.04 0 1,937 14.0 Put 2.75 2.84 2.88 0.08 0 168 15.0 Put 3.40 3.60 3.65 0.13 0 128 16.0 Put 4.20 4.35 5.50 1.22 0 30 17.0 Put 5.05 5.15 5.65 0.55 0 23 18.0 Put 5.90 6.05 5.89 -0.08 0 484 19.0 Put 6.80 6.95 7.65 0.78 0 152 20.0 Put 7.70 7.85 7.78 -0.01 0 529 21.0 Put 8.65 8.85 8.65 -0.08 0 461 22.0 Put 9.60 9.80 9.70 0.01 0 112 23.0 Put 10.55 10.80 10.60 -0.05 0 41 24.0 Put 11.50 11.75 12.06 0.44 0 188 25.0 Put 12.50 12.75 13.50 0.91 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 147 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.35 7.75 7.77 0.23 0 11 6.0 Call 6.40 6.80 6.00 -0.60 0 15 7.0 Call 5.50 5.85 5.50 -0.19 0 44 8.0 Call 4.70 5.00 4.91 0.07 0 32 9.0 Call 3.95 4.20 6.31 2.23 0 2 10.0 Call 3.25 3.45 3.37 0.00 0 247 11.0 Call 2.67 2.80 2.84 0.10 0 42 12.0 Call 2.14 2.26 2.17 -0.04 0 72 13.0 Call 1.70 1.82 1.90 0.14 0 255 14.0 Call 1.30 1.44 1.40 0.03 0 1,484 15.0 Call 1.02 1.16 1.24 0.15 0 1,597 16.0 Call 0.82 0.92 1.09 0.22 0 375 17.0 Call 0.66 0.75 0.96 0.25 0 557 18.0 Call 0.52 0.60 0.70 0.14 0 135 19.0 Call 0.40 0.50 0.47 0.01 0 84 20.0 Call 0.38 0.41 0.44 0.05 0 628 21.0 Call 0.27 0.35 0.42 0.10 0 286 22.0 Call 0.22 0.29 0.35 0.09 0 1,215 23.0 Call 0.18 0.26 0.23 0.01 0 87 24.0 Call 0.13 0.23 0.25 0.07 0 1,141 25.0 Call 0.13 0.20 0.15 -0.02 0 4,352 26.0 Call 0.12 0.18 0.19 0.04 0 2,120 27.0 Call 0.13 0.16 0.16 0.02 0 77 28.0 Call 0.08 0.14 0.11 -0.01 0 2,214 29.0 Call 0.07 0.13 0.13 0.02 0 94 30.0 Call 0.06 0.14 0.12 0.02 0 441 31.0 Call 0.05 0.15 0.12 0.02 0 55 32.0 Call 0.04 0.14 0.15 0.06 0 71 33.0 Call 0.06 0.13 0.10 0.01 0 61 34.0 Call 0.03 0.12 0.10 0.02 0 7 35.0 Call 0.03 0.12 0.15 0.07 0 429 36.0 Call 0.02 0.11 0.14 0.07 0 12 37.0 Call 0.02 0.11 0.05 -0.02 0 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.07 0.17 0.18 0.06 0 2,642 6.0 Put 0.15 0.22 0.20 0.01 0 1,551 7.0 Put 0.22 0.34 0.36 0.08 0 1,280 8.0 Put 0.37 0.49 0.52 0.09 0 650 9.0 Put 0.63 0.70 0.73 0.06 0 394 10.0 Put 0.90 1.00 0.95 0.00 0 213 11.0 Put 1.25 1.36 1.35 0.05 0 719 12.0 Put 1.71 1.82 1.89 0.13 0 1,122 13.0 Put 2.24 2.35 2.37 0.07 0 627 14.0 Put 2.86 3.05 3.05 0.15 0 73 15.0 Put 3.55 3.70 3.65 0.04 0 178 16.0 Put 4.30 4.45 5.15 0.77 0 90 17.0 Put 5.10 5.30 6.10 0.90 0 297 18.0 Put 5.95 6.15 6.65 0.60 0 71 19.0 Put 6.85 7.10 6.90 -0.04 0 369 20.0 Put 7.75 7.95 8.55 0.69 0 60 21.0 Put 8.70 8.90 10.00 1.22 0 206 22.0 Put 9.60 9.85 6.85 -2.86 0 3 23.0 Put 10.60 10.75 11.90 1.23 0 407 24.0 Put 11.50 11.80 6.01 -5.62 0 4 25.0 Put 12.45 12.80 12.50 -0.11 0 5 26.0 Put 13.45 13.75 14.23 0.63 0 24 27.0 Put 14.45 14.75 15.01 0.43 0 24 28.0 Put 15.45 15.70 15.83 0.27 0 33 29.0 Put 16.40 16.70 0.00 0.00 0 0 30.0 Put 17.40 17.75 17.27 -0.27 0 16 31.0 Put 18.40 18.70 18.40 -0.13 0 2 32.0 Put 19.40 19.70 18.25 -1.27 0 10 33.0 Put 20.40 20.70 21.10 0.58 0 5 34.0 Put 21.40 21.70 22.12 0.61 0 4 35.0 Put 22.35 22.90 22.04 -0.47 0 5 36.0 Put 23.35 23.90 24.67 1.16 0 1 37.0 Put 24.35 24.85 24.00 -0.50 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 224 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.35 10.60 0.00 0.00 0 0 3.0 Call 9.40 9.60 0.00 0.00 0 0 4.0 Call 8.45 8.65 0.00 0.00 0 0 5.0 Call 7.50 7.70 7.50 -0.12 0 20 6.0 Call 6.60 6.85 6.20 -0.53 0 2 7.0 Call 5.80 6.05 0.00 0.00 0 0 8.0 Call 5.05 5.30 0.00 0.00 0 0 9.0 Call 4.35 4.55 4.65 0.21 0 0 10.0 Call 3.70 3.90 4.15 0.34 0 12 11.0 Call 3.15 3.35 0.00 0.00 0 0 12.0 Call 2.68 2.86 2.78 0.02 0 54 13.0 Call 2.27 2.43 2.53 0.18 0 12 14.0 Call 1.92 2.07 2.18 0.19 0 7 15.0 Call 1.63 1.76 1.70 0.00 0 100 16.0 Call 1.33 1.52 1.42 0.00 0 10 17.0 Call 1.15 1.30 1.17 -0.05 0 9 18.0 Call 0.98 1.11 1.28 0.23 0 18 19.0 Call 0.85 0.98 0.89 -0.03 0 18 20.0 Call 0.73 0.85 0.79 0.00 0 67 21.0 Call 0.63 0.73 0.77 0.09 0 22 22.0 Call 0.55 0.64 0.62 0.03 0 1 23.0 Call 0.48 0.56 0.51 -0.01 0 3 25.0 Call 0.40 0.45 0.40 -0.03 0 12 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.03 0.09 0.00 0.00 0 0 3.0 Put 0.03 0.14 0.00 0.00 0 0 4.0 Put 0.09 0.21 0.00 0.00 0 0 5.0 Put 0.22 0.31 0.30 0.04 0 502 6.0 Put 0.33 0.42 0.45 0.07 0 500 7.0 Put 0.51 0.58 0.00 0.00 0 0 8.0 Put 0.74 0.84 0.82 0.03 0 5 9.0 Put 1.02 1.14 1.26 0.18 0 1 10.0 Put 1.38 1.48 1.76 0.33 0 1 11.0 Put 1.79 1.94 1.99 0.13 0 10 12.0 Put 2.27 2.43 2.43 0.08 0 38 13.0 Put 2.82 3.05 0.00 0.00 0 0 14.0 Put 3.45 3.65 0.00 0.00 0 0 15.0 Put 4.10 4.30 4.20 -0.03 0 5 16.0 Put 4.85 5.05 5.00 0.06 0 1 17.0 Put 5.60 5.85 5.90 0.17 0 7 18.0 Put 6.40 6.65 0.00 0.00 0 0 19.0 Put 7.25 7.45 0.00 0.00 0 0 20.0 Put 8.10 8.30 8.16 -0.09 0 6 21.0 Put 9.00 9.20 8.83 -0.30 0 1 22.0 Put 9.90 10.15 10.65 0.62 0 1 23.0 Put 10.80 11.05 11.49 0.55 0 1 25.0 Put 12.70 12.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 238 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 5.00 5.35 0.00 0.00 0 0 9.0 Call 4.40 4.60 4.05 -0.45 0 615 10.0 Call 3.80 4.00 4.31 0.42 0 27 11.0 Call 3.25 3.45 3.44 0.10 0 142 12.0 Call 2.77 2.95 2.84 -0.03 0 126 13.0 Call 2.36 2.54 2.56 0.11 0 876 14.0 Call 2.01 2.18 1.96 -0.14 0 32 15.0 Call 1.70 1.89 2.00 0.20 0 73 16.0 Call 1.46 1.63 1.62 0.08 0 191 17.0 Call 1.24 1.42 1.46 0.13 0 1,320 18.0 Call 1.07 1.23 1.50 0.35 0 2,738 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 0.77 0.91 0.89 0.05 0 4 9.0 Put 1.07 1.21 1.22 0.08 0 424 10.0 Put 1.44 1.59 1.59 0.08 0 260 11.0 Put 1.88 2.03 2.06 0.10 0 25 12.0 Put 2.36 2.57 2.45 -0.01 0 37 13.0 Put 2.92 3.10 3.06 0.04 0 84 14.0 Put 3.50 3.75 4.23 0.58 0 199 15.0 Put 4.20 4.45 4.30 -0.03 0 271 16.0 Put 4.90 5.15 5.50 0.44 0 13 17.0 Put 5.70 5.90 6.55 0.72 0 1 18.0 Put 6.50 6.70 6.50 -0.13 0 164 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 329 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 4.75 5.05 5.05 0.14 0 1,612 10.0 Call 4.20 4.45 0.00 0.00 0 0 11.0 Call 3.70 4.00 3.96 0.11 0 25 12.0 Call 3.30 3.55 3.50 0.11 0 19 13.0 Call 2.87 3.15 2.99 -0.02 0 0 14.0 Call 2.49 2.80 0.00 0.00 0 0 15.0 Call 2.23 2.47 2.38 0.02 0 18 16.0 Call 1.98 2.22 2.10 0.02 0 0 17.0 Call 1.44 2.05 1.95 0.15 0 2 18.0 Call 1.30 1.83 1.85 0.28 0 3 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.46 1.65 1.57 0.01 0 141 10.0 Put 1.88 2.06 2.61 0.64 0 1 11.0 Put 2.35 2.56 2.75 0.29 0 8 12.0 Put 2.88 3.05 3.00 0.04 0 2 13.0 Put 3.45 3.65 0.00 0.00 0 0 14.0 Put 4.05 4.30 0.00 0.00 0 0 15.0 Put 4.75 4.95 0.00 0.00 0 0 16.0 Put 5.40 5.75 0.00 0.00 0 0 17.0 Put 6.00 6.65 0.00 0.00 0 0 18.0 Put 6.75 7.35 7.70 0.71 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 441 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.35 11.65 12.00 0.50 0 14 2.0 Call 10.40 10.65 10.45 -0.05 0 16 3.0 Call 9.40 9.75 9.55 0.00 0 35 4.0 Call 8.50 8.85 8.28 -0.41 0 4 5.0 Call 7.65 8.00 8.36 0.50 0 590 6.0 Call 6.95 7.30 7.50 0.38 0 1,485 7.0 Call 6.25 6.65 6.45 0.01 0 948 8.0 Call 5.65 6.00 6.10 0.27 0 639 9.0 Call 5.10 5.45 5.48 0.18 0 345 10.0 Call 4.60 4.95 4.77 -0.01 0 803 11.0 Call 4.15 4.55 4.30 -0.05 0 5,617 12.0 Call 3.75 4.00 3.85 -0.09 0 7,217 13.0 Call 3.50 3.70 3.50 -0.09 0 5,936 14.0 Call 3.10 3.35 3.23 0.00 0 4,454 15.0 Call 2.72 3.10 2.99 0.07 0 7,029 16.0 Call 2.54 2.88 2.54 -0.15 0 496 17.0 Call 2.25 2.64 2.57 0.11 0 304 18.0 Call 2.06 2.45 2.35 0.10 0 364 19.0 Call 1.85 2.25 2.13 0.08 0 530 20.0 Call 1.74 2.05 1.95 0.05 0 4,696 21.0 Call 1.60 1.92 1.75 -0.01 0 287 22.0 Call 1.46 1.82 1.70 0.06 0 269 23.0 Call 1.31 1.70 1.39 -0.12 0 321 24.0 Call 1.21 1.58 2.03 0.64 0 411 25.0 Call 1.12 1.40 1.29 0.02 0 2,882 26.0 Call 1.02 1.38 1.45 0.25 0 678 27.0 Call 0.96 1.27 1.13 0.00 0 523 28.0 Call 1.00 1.21 1.07 0.01 0 415 29.0 Call 0.79 1.14 1.05 0.05 0 493 30.0 Call 0.80 1.03 0.91 -0.02 0 2,123 31.0 Call 0.71 1.01 0.92 0.06 0 1,000 32.0 Call 0.66 0.95 1.15 0.34 0 230 33.0 Call 0.62 0.90 0.71 -0.05 0 234 34.0 Call 0.56 0.85 0.68 -0.03 0 397 35.0 Call 0.52 0.80 0.87 0.20 0 3,673 36.0 Call 0.30 1.14 0.60 -0.03 0 217 37.0 Call 0.46 0.72 0.85 0.27 0 97 38.0 Call 0.25 0.69 0.70 0.16 0 704 39.0 Call 0.40 0.66 0.56 0.03 0 217 40.0 Call 0.41 0.62 0.45 -0.06 0 3,530 41.0 Call 0.39 0.59 0.59 0.10 0 3,938 42.0 Call 0.36 0.57 0.50 0.02 0 393 43.0 Call 0.34 0.55 0.45 -0.01 0 515 44.0 Call 0.40 0.52 0.37 -0.07 0 125 45.0 Call 0.29 0.53 0.35 -0.07 0 1,720 46.0 Call 0.15 0.91 0.62 0.21 0 52 47.0 Call 0.26 0.47 0.45 0.06 0 29 48.0 Call 0.25 0.45 0.47 0.10 0 38 49.0 Call 0.23 0.87 0.61 0.25 0 17 50.0 Call 0.22 0.44 0.40 0.06 0 1,894 51.0 Call 0.12 0.84 0.40 0.08 0 50 52.0 Call 0.11 0.83 0.48 0.17 0 35 53.0 Call 0.02 0.82 0.49 0.20 0 8 54.0 Call 0.02 0.37 0.48 0.21 0 15 55.0 Call 0.02 0.36 0.28 0.02 0 1,318 56.0 Call 0.17 0.35 0.48 0.23 0 61 57.0 Call 0.16 0.34 0.58 0.34 0 9 58.0 Call 0.10 0.33 0.52 0.28 0 40 59.0 Call 0.15 0.32 0.42 0.19 0 30 60.0 Call 0.14 0.31 0.38 0.16 0 827 61.0 Call 0.10 0.31 0.25 0.03 0 15 62.0 Call 0.12 0.30 0.27 0.06 0 230 63.0 Call 0.10 0.63 0.20 -0.01 0 720 64.0 Call 0.11 0.29 0.20 -0.01 0 74 65.0 Call 0.15 0.27 0.19 -0.02 0 9,420 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.11 0.05 -0.03 0 511 2.0 Put 0.05 0.21 0.15 0.02 0 870 3.0 Put 0.15 0.30 0.29 0.05 0 483 4.0 Put 0.32 0.60 0.54 0.13 0 121 5.0 Put 0.51 0.66 0.57 -0.02 0 395 6.0 Put 0.76 0.94 0.82 -0.03 0 1,139 7.0 Put 1.07 1.24 1.21 0.05 0 3,716 8.0 Put 1.43 1.61 1.51 -0.01 0 4,234 9.0 Put 1.86 2.06 2.02 0.06 0 518 10.0 Put 2.32 2.51 2.43 0.01 0 947 11.0 Put 2.84 3.05 2.94 0.00 0 555 12.0 Put 3.35 3.65 3.47 -0.04 0 437 13.0 Put 3.95 4.25 4.09 -0.03 0 170 14.0 Put 4.65 4.85 4.70 -0.03 0 334 15.0 Put 5.25 5.50 5.45 0.07 0 646 16.0 Put 5.90 6.45 5.95 -0.16 0 251 17.0 Put 6.65 7.10 7.50 0.65 0 115 18.0 Put 7.40 7.95 8.30 0.68 0 212 19.0 Put 8.15 8.75 8.75 0.36 0 122 20.0 Put 9.05 9.40 9.20 0.00 0 338 21.0 Put 9.80 10.40 10.17 0.13 0 260 22.0 Put 10.65 11.25 10.95 0.06 0 164 23.0 Put 11.50 12.15 12.95 1.21 0 93 24.0 Put 12.40 13.00 12.80 0.19 0 117 25.0 Put 13.20 13.85 13.70 0.23 0 1,666 26.0 Put 14.10 14.80 15.36 0.98 0 177 27.0 Put 15.05 15.70 15.90 0.60 0 341 28.0 Put 15.70 16.65 17.55 1.34 0 138 29.0 Put 16.85 17.50 16.79 -0.34 0 100 30.0 Put 17.80 18.45 18.49 0.44 0 210 31.0 Put 18.70 19.35 18.89 -0.09 0 7 32.0 Put 19.65 20.35 20.25 0.33 0 166 33.0 Put 20.65 21.30 21.31 0.45 0 10 34.0 Put 21.35 22.25 21.95 0.14 0 12 35.0 Put 22.45 23.20 22.98 0.21 0 118 36.0 Put 23.30 24.15 25.00 1.28 0 54 37.0 Put 24.30 25.15 23.59 -1.09 0 12 38.0 Put 25.25 26.10 26.31 0.66 0 56 39.0 Put 26.25 27.05 26.50 -0.13 0 35 40.0 Put 27.25 28.05 27.40 -0.21 0 1,018 41.0 Put 28.25 29.00 29.70 1.11 0 23 42.0 Put 29.25 30.00 28.24 -1.34 0 242 43.0 Put 30.25 30.95 30.00 -0.56 0 38 44.0 Put 31.20 32.00 24.79 -6.76 0 40 45.0 Put 32.20 33.00 33.56 1.02 0 21 46.0 Put 33.25 34.00 32.28 -1.25 0 9 47.0 Put 34.20 34.95 33.06 -1.46 0 27 48.0 Put 35.20 35.95 34.27 -1.24 0 5 49.0 Put 36.20 37.00 33.70 -2.81 0 0 50.0 Put 37.00 38.00 38.27 0.77 0 15 51.0 Put 38.10 39.00 37.14 -1.36 0 0 52.0 Put 39.00 40.00 38.59 -0.91 0 0 53.0 Put 39.95 41.00 0.00 0.00 0 0 54.0 Put 40.95 42.00 40.68 -0.82 0 0 55.0 Put 41.95 43.05 41.32 -1.18 0 1 56.0 Put 42.90 44.05 42.03 -1.47 0 3 57.0 Put 44.00 45.05 43.50 -1.00 0 0 58.0 Put 45.00 46.05 36.59 -8.91 0 8 59.0 Put 45.90 47.10 45.60 -0.90 0 0 60.0 Put 46.95 48.10 46.24 -1.26 0 0 61.0 Put 47.85 49.10 36.45 -12.05 0 0 62.0 Put 48.90 50.15 49.56 0.06 0 0 63.0 Put 49.90 51.20 40.30 -10.20 0 4 64.0 Put 50.80 52.20 0.00 0.00 0 0 65.0 Put 51.90 53.25 52.70 0.20 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 805 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.30 11.65 11.63 0.05 0 1 2.0 Call 10.35 10.75 0.00 0.00 0 0 3.0 Call 9.50 9.90 9.73 -0.12 0 8 4.0 Call 8.65 9.30 8.93 -0.21 0 5 5.0 Call 8.00 8.45 8.65 0.20 0 20 6.0 Call 7.35 7.85 7.65 -0.20 0 158 7.0 Call 6.80 7.30 7.20 -0.17 0 22 8.0 Call 6.50 6.90 6.70 -0.20 0 136 9.0 Call 6.00 6.45 6.43 -0.02 0 38 10.0 Call 5.55 6.45 6.75 0.66 0 280 11.0 Call 5.10 6.10 5.50 -0.26 0 36 12.0 Call 4.80 5.75 5.24 -0.20 0 2,462 13.0 Call 4.75 5.45 5.00 -0.11 0 154 14.0 Call 4.50 5.20 4.60 -0.19 0 81 15.0 Call 4.15 4.70 4.50 0.03 0 229 16.0 Call 3.70 4.75 3.95 -0.27 0 49 17.0 Call 3.50 4.55 3.88 -0.14 0 15 18.0 Call 3.30 4.35 3.97 0.14 0 6 19.0 Call 3.15 4.20 3.40 -0.26 0 2 20.0 Call 3.00 4.00 3.55 0.05 0 46 21.0 Call 2.79 3.85 0.00 0.00 0 0 22.0 Call 2.65 3.70 0.00 0.00 0 0 23.0 Call 2.60 3.60 3.00 -0.05 0 87 24.0 Call 2.82 3.00 2.91 0.00 0 23 25.0 Call 2.37 2.85 2.65 -0.13 0 843 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.39 0.20 -0.05 0 1 2.0 Put 0.20 0.59 0.29 -0.09 0 1 3.0 Put 0.12 0.73 0.00 0.00 0 0 4.0 Put 0.69 0.93 0.88 0.10 0 10 5.0 Put 0.97 1.29 1.12 0.08 0 2 6.0 Put 1.38 1.60 0.00 0.00 0 0 7.0 Put 1.78 2.07 2.01 0.16 0 2 8.0 Put 2.28 2.57 2.38 0.07 0 3 9.0 Put 2.77 3.05 2.90 0.10 0 11 10.0 Put 2.95 3.75 3.60 0.23 0 16 11.0 Put 3.55 4.35 4.20 0.22 0 13 12.0 Put 4.30 4.95 4.69 0.10 0 84 13.0 Put 4.80 5.60 5.30 0.10 0 4 14.0 Put 5.45 6.30 5.95 0.13 0 1 15.0 Put 6.10 7.00 7.20 0.76 0 8 16.0 Put 6.80 7.70 0.00 0.00 0 0 17.0 Put 7.55 8.45 8.05 0.16 0 5 18.0 Put 8.30 9.20 0.00 0.00 0 0 19.0 Put 9.05 9.95 9.50 0.07 0 2 20.0 Put 9.80 10.65 10.88 0.67 0 2 21.0 Put 10.60 11.55 11.25 0.25 0 16 22.0 Put 11.40 12.40 0.00 0.00 0 0 23.0 Put 12.25 13.20 13.15 0.51 0 26 24.0 Put 13.30 13.95 13.55 0.08 0 374 25.0 Put 14.30 14.90 14.25 -0.05 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. November 07, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.81 12.84 13.06 0.00 0.00 1800X6800 0.00 0.00 301 Mon Nov 7 2022 4:20:07 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Nov 11 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.95 8.20 0.00 0.00 0 0 6.0 Call 6.90 7.15 0.00 0.00 0 0 6.5 Call 6.45 6.65 0.00 0.00 0 0 7.0 Call 5.95 6.15 0.00 0.00 0 0 7.5 Call 5.45 5.70 5.15 -0.41 0 2 8.0 Call 4.95 5.15 0.00 0.00 0 0 8.5 Call 4.45 4.70 0.00 0.00 0 0 9.0 Call 3.95 4.20 2.77 -1.30 0 5 9.5 Call 3.45 3.70 0.00 0.00 0 0 10.0 Call 2.97 3.15 2.76 -0.32 0 15 10.5 Call 2.42 2.68 2.46 -0.12 6 43 11.0 Call 1.99 2.18 2.18 0.08 294 197 11.5 Call 1.51 1.72 1.58 -0.03 41 460 12.0 Call 1.08 1.19 1.09 -0.07 71 1,178 12.5 Call 0.72 0.76 0.70 -0.04 2,836 2,741 13.0 Call 0.40 0.43 0.40 -0.02 7,477 4,664 13.5 Call 0.21 0.24 0.21 -0.01 6,474 922 14.0 Call 0.10 0.13 0.10 -0.01 5,892 1,309 14.5 Call 0.06 0.08 0.06 -0.01 437 105 15.0 Call 0.03 0.05 0.04 0.00 123 89 15.5 Call 0.02 0.04 0.03 0.00 147 57 16.0 Call 0.01 0.03 0.02 0.00 180 49 16.5 Call 0.00 0.02 0.02 0.00 288 6 17.0 Call 0.00 0.03 0.03 0.02 0 24 17.5 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.02 0.01 0 34 18.5 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.02 0.02 1 8 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.07 0.07 0 63 7.5 Put 0.00 0.02 0.08 0.07 0 3 8.0 Put 0.00 0.03 0.02 0.01 0 245 8.5 Put 0.00 0.03 0.01 0.00 0 33 9.0 Put 0.01 0.02 0.02 0.00 2 130 9.5 Put 0.01 0.03 0.02 0.00 50 105 10.0 Put 0.02 0.03 0.03 0.00 80 1,738 10.5 Put 0.02 0.04 0.04 0.01 55 2,610 11.0 Put 0.04 0.05 0.04 0.00 391 4,055 11.5 Put 0.05 0.07 0.06 0.00 399 2,435 12.0 Put 0.10 0.11 0.11 0.00 600 3,250 12.5 Put 0.17 0.20 0.17 -0.01 3,651 2,298 13.0 Put 0.35 0.38 0.37 0.00 502 466 13.5 Put 0.65 0.69 0.69 0.02 387 599 14.0 Put 1.03 1.10 1.04 -0.02 827 600 14.5 Put 1.44 1.59 2.06 0.54 0 5 15.0 Put 1.87 2.08 2.40 0.41 0 14 15.5 Put 2.37 2.62 0.00 0.00 0 0 16.0 Put 2.86 3.10 4.20 1.23 0 2 16.5 Put 3.40 3.60 0.00 0.00 0 0 17.0 Put 3.85 4.10 4.45 0.49 0 2 17.5 Put 4.35 4.60 0.00 0.00 0 0 18.0 Put 4.85 5.10 5.62 0.67 0 3 18.5 Put 5.35 5.60 0.00 0.00 0 0 19.0 Put 5.85 6.10 0.00 0.00 0 0 19.5 Put 6.35 6.55 0.00 0.00 0 0 20.0 Put 6.85 7.05 7.39 0.44 0 5 20.5 Put 7.35 7.55 0.00 0.00 0 0 21.0 Put 7.85 8.05 0.00 0.00 0 0 21.5 Put 8.30 8.55 0.00 0.00 0 0 22.0 Put 8.85 9.10 0.00 0.00 0 0 22.5 Put 9.30 9.55 0.00 0.00 0 0 23.0 Put 9.85 10.05 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 11 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.95 12.10 0.00 0.00 0 0 2.0 Call 10.95 11.10 0.00 0.00 0 0 3.0 Call 9.95 10.10 9.30 -0.76 0 0 4.0 Call 8.95 9.10 7.73 -1.33 0 2 5.0 Call 7.95 8.10 7.45 -0.61 0 24 6.0 Call 6.95 7.10 5.75 -1.31 0 0 6.5 Call 6.45 6.60 0.00 0.00 0 0 7.0 Call 5.95 6.10 5.04 -1.03 0 0 7.5 Call 5.45 5.60 0.00 0.00 0 0 8.0 Call 5.00 5.10 5.05 -0.02 7 12 8.5 Call 4.45 4.60 0.00 0.00 0 0 9.0 Call 4.00 4.15 3.85 -0.23 1 30 9.5 Call 3.50 3.65 0.00 0.00 0 0 10.0 Call 3.00 3.15 2.85 -0.25 0 287 10.5 Call 2.54 2.68 2.62 0.01 0 51 11.0 Call 2.07 2.22 2.12 -0.02 215 1,597 11.5 Call 1.62 1.74 1.17 -0.51 0 176 12.0 Call 1.23 1.27 1.25 0.00 809 9,281 12.5 Call 0.86 0.90 0.83 -0.04 575 789 13.0 Call 0.55 0.59 0.54 -0.03 4,409 6,002 13.5 Call 0.34 0.37 0.35 0.00 1,629 950 14.0 Call 0.21 0.23 0.20 -0.02 372 2,733 14.5 Call 0.12 0.15 0.12 -0.01 26 316 15.0 Call 0.08 0.10 0.08 -0.01 939 5,089 15.5 Call 0.05 0.07 0.05 -0.01 138 2,709 16.0 Call 0.03 0.06 0.05 0.00 628 3,383 16.5 Call 0.02 0.05 0.04 0.00 1 1,647 17.0 Call 0.01 0.04 0.02 -0.01 0 1,980 17.5 Call 0.00 0.04 0.03 0.01 10 208 18.0 Call 0.00 0.03 0.02 0.00 0 737 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.01 -0.01 0 115 20.0 Call 0.00 0.03 0.02 0.01 0 1,024 21.0 Call 0.00 0.03 0.03 0.02 0 10 22.0 Call 0.00 0.04 0.01 0.01 0 12 23.0 Call 0.00 0.03 0.03 0.03 0 43 24.0 Call 0.00 0.03 0.03 0.03 0 1 25.0 Call 0.00 0.03 0.02 0.02 0 6 26.0 Call 0.00 0.03 0.02 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.03 0.03 0 7 4.0 Put 0.00 0.02 0.04 0.04 0 144 5.0 Put 0.00 0.02 0.01 0.00 0 72 6.0 Put 0.00 0.02 0.01 0.00 0 321 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.01 0.02 0.01 -0.01 200 1,803 7.5 Put 0.01 0.03 0.04 0.02 0 201 8.0 Put 0.01 0.03 0.02 0.00 100 3,418 8.5 Put 0.01 0.03 0.02 0.00 8 122 9.0 Put 0.02 0.03 0.03 0.00 52 4,180 9.5 Put 0.03 0.04 0.04 0.00 20 2,555 10.0 Put 0.04 0.06 0.04 -0.01 651 11,975 10.5 Put 0.05 0.07 0.06 0.00 1,008 2,720 11.0 Put 0.08 0.10 0.09 0.00 762 7,385 11.5 Put 0.13 0.14 0.14 0.00 56 2,394 12.0 Put 0.19 0.22 0.22 0.01 998 7,598 12.5 Put 0.31 0.34 0.34 0.01 1,059 2,165 13.0 Put 0.51 0.53 0.53 0.01 911 2,229 13.5 Put 0.79 0.83 0.85 0.04 320 350 14.0 Put 1.15 1.19 1.21 0.04 195 1,676 14.5 Put 1.52 1.66 1.78 0.19 26 39 15.0 Put 1.98 2.09 2.55 0.51 0 1,628 15.5 Put 2.48 2.60 2.67 0.16 3 685 16.0 Put 2.92 3.10 3.07 0.08 1 57 16.5 Put 3.45 3.55 3.66 0.18 1 0 17.0 Put 3.85 4.10 5.03 1.06 0 48 17.5 Put 4.40 4.55 4.85 0.38 0 1 18.0 Put 4.90 5.05 5.42 0.45 0 25 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 5.90 6.05 6.54 0.58 0 23 20.0 Put 6.90 7.05 7.10 0.14 3 71 21.0 Put 7.90 8.05 8.28 0.33 0 26 22.0 Put 8.90 9.05 9.62 0.68 0 3 23.0 Put 9.90 10.05 11.28 1.34 0 3 24.0 Put 10.90 11.05 11.02 0.08 1 9 25.0 Put 11.90 12.05 12.40 0.46 0 23 26.0 Put 12.90 13.05 13.35 0.41 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.90 8.10 7.65 -0.41 0 0 6.0 Call 0.00 0.00 0.00 0.00 0 0 6.5 Call 6.40 6.60 0.00 0.00 0 0 7.0 Call 5.90 6.15 4.80 -1.26 0 0 7.5 Call 5.45 5.60 0.00 0.00 0 0 8.0 Call 4.95 5.15 0.00 0.00 0 0 8.5 Call 4.40 4.65 0.00 0.00 0 0 9.0 Call 3.95 4.15 0.00 0.00 0 0 9.5 Call 3.45 3.65 3.40 -0.19 0 1 10.0 Call 2.97 3.15 2.12 -0.99 0 191 10.5 Call 2.49 2.73 2.65 0.01 0 316 11.0 Call 2.06 2.22 1.68 -0.50 0 694 11.5 Call 1.65 1.77 1.32 -0.42 0 708 12.0 Call 1.28 1.36 1.34 0.00 1 746 12.5 Call 0.94 0.99 0.82 -0.16 64 789 13.0 Call 0.65 0.70 0.65 -0.03 214 1,263 13.5 Call 0.44 0.49 0.45 -0.01 159 889 14.0 Call 0.28 0.32 0.25 -0.05 73 529 14.5 Call 0.18 0.22 0.18 -0.02 31 939 15.0 Call 0.13 0.16 0.13 -0.01 22 63 15.5 Call 0.08 0.12 0.09 -0.01 0 6 16.0 Call 0.06 0.09 0.07 0.00 9 168 16.5 Call 0.04 0.07 0.07 0.01 0 12 17.0 Call 0.03 0.06 0.07 0.03 0 2 17.5 Call 0.02 0.05 0.00 0.00 0 0 18.0 Call 0.02 0.05 0.07 0.05 0 4 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 21.0 Call 0.00 0.05 0.03 0.03 0 1 22.0 Call 0.00 0.05 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.00 0.00 0.00 0 0 6.5 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.10 0.09 0 1 7.5 Put 0.00 0.04 0.10 0.08 0 5 8.0 Put 0.00 0.03 0.09 0.07 0 203 8.5 Put 0.01 0.03 0.05 0.03 0 1 9.0 Put 0.02 0.06 0.04 0.00 2 9 9.5 Put 0.03 0.07 0.06 0.01 6 66 10.0 Put 0.05 0.08 0.08 0.01 93 968 10.5 Put 0.08 0.11 0.10 0.00 3 431 11.0 Put 0.12 0.15 0.14 0.00 39 726 11.5 Put 0.17 0.22 0.20 0.00 5 764 12.0 Put 0.27 0.32 0.29 0.00 362 125 12.5 Put 0.41 0.47 0.53 0.09 102 548 13.0 Put 0.61 0.66 0.70 0.06 82 647 13.5 Put 0.89 0.95 1.09 0.17 3 18 14.0 Put 1.23 1.31 1.20 -0.06 1 55 14.5 Put 1.63 1.71 0.00 0.00 0 0 15.0 Put 2.02 2.20 2.41 0.31 0 7 15.5 Put 2.47 2.64 3.00 0.45 0 9 16.0 Put 2.96 3.15 0.00 0.00 0 0 16.5 Put 3.45 3.65 0.00 0.00 0 0 17.0 Put 3.95 4.15 4.48 0.48 0 2 17.5 Put 4.40 4.65 4.95 0.47 0 31 18.0 Put 4.90 5.10 0.00 0.00 0 0 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 5.90 6.10 6.51 0.55 0 12 20.0 Put 6.90 7.15 8.26 1.31 0 5 21.0 Put 7.90 8.10 0.00 0.00 0 0 22.0 Put 8.90 9.10 10.23 1.29 0 5 23.0 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.95 8.15 6.85 -1.21 0 0 6.5 Call 6.40 6.65 0.00 0.00 0 0 7.0 Call 5.95 6.15 0.00 0.00 0 0 7.5 Call 5.45 5.65 0.00 0.00 0 0 8.0 Call 4.95 5.15 0.00 0.00 0 0 8.5 Call 4.45 4.65 3.61 -0.98 0 3 9.0 Call 3.95 4.20 3.04 -1.05 0 8 9.5 Call 3.45 3.70 0.00 0.00 0 0 10.0 Call 3.00 3.20 2.16 -0.97 0 10 10.5 Call 2.57 2.76 0.00 0.00 0 0 11.0 Call 2.13 2.31 2.19 -0.03 30 78 11.5 Call 1.76 1.85 1.65 -0.15 8 400 12.0 Call 1.39 1.46 1.42 0.01 18 89 12.5 Call 1.05 1.11 0.95 -0.12 4 1,433 13.0 Call 0.75 0.82 0.76 -0.03 105 250 13.5 Call 0.55 0.60 0.57 0.00 395 44 14.0 Call 0.39 0.43 0.38 -0.03 1,020 50 14.5 Call 0.27 0.31 0.26 -0.03 3 54 15.0 Call 0.18 0.22 0.20 0.00 17 276 15.5 Call 0.13 0.16 0.12 -0.03 3 10 16.0 Call 0.08 0.13 0.15 0.05 0 305 16.5 Call 0.07 0.10 0.09 0.00 0 6 17.0 Call 0.05 0.08 0.04 -0.03 0 16 17.5 Call 0.03 0.07 0.08 0.03 0 1 18.0 Call 0.02 0.07 0.06 0.01 0 6 19.0 Call 0.01 0.07 0.00 0.00 0 0 20.0 Call 0.01 0.07 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.04 0.03 0 3 6.5 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.00 0.07 0.00 0.00 0 0 7.5 Put 0.00 0.07 0.08 0.04 0 7 8.0 Put 0.01 0.08 0.07 0.03 0 150 8.5 Put 0.01 0.09 0.12 0.07 0 10 9.0 Put 0.02 0.10 0.07 0.01 0 254 9.5 Put 0.06 0.09 0.09 0.01 1 6 10.0 Put 0.09 0.11 0.10 0.00 1 2,077 10.5 Put 0.12 0.15 0.15 0.01 2 448 11.0 Put 0.17 0.21 0.20 0.01 50 489 11.5 Put 0.25 0.29 0.31 0.04 19 271 12.0 Put 0.36 0.41 0.40 0.01 25 145 12.5 Put 0.51 0.58 0.56 0.01 229 1,228 13.0 Put 0.74 0.78 0.81 0.05 26 308 13.5 Put 1.01 1.08 1.19 0.14 21 14 14.0 Put 1.34 1.42 1.44 0.06 11 10 14.5 Put 1.71 1.82 2.14 0.38 0 45 15.0 Put 2.12 2.24 2.61 0.44 0 11 15.5 Put 2.52 2.70 0.00 0.00 0 0 16.0 Put 3.00 3.15 3.05 -0.02 2 32 16.5 Put 3.45 3.65 3.95 0.40 0 20 17.0 Put 3.95 4.15 4.49 0.46 0 6 17.5 Put 4.45 4.65 0.00 0.00 0 0 18.0 Put 4.90 5.15 0.00 0.00 0 0 19.0 Put 5.90 6.15 0.00 0.00 0 0 20.0 Put 6.90 7.15 0.00 0.00 0 0 21.0 Put 7.90 8.15 0.00 0.00 0 0 22.0 Put 8.90 9.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.90 8.15 0.00 0.00 0 0 6.5 Call 6.40 6.65 0.00 0.00 0 0 7.0 Call 5.90 6.15 0.00 0.00 0 0 7.5 Call 5.40 5.65 0.00 0.00 0 0 8.0 Call 4.90 5.20 0.00 0.00 0 0 8.5 Call 4.45 4.70 4.50 -0.10 2 0 9.0 Call 3.95 4.20 0.00 0.00 0 0 9.5 Call 3.50 3.75 0.00 0.00 0 0 10.0 Call 3.00 3.25 0.00 0.00 0 0 10.5 Call 2.61 2.77 0.00 0.00 0 0 11.0 Call 2.19 2.37 2.22 -0.06 10 0 11.5 Call 1.81 1.95 0.00 0.00 0 0 12.0 Call 1.44 1.57 1.31 -0.19 3 2 12.5 Call 1.13 1.22 1.24 0.07 21 7 13.0 Call 0.86 0.93 0.79 -0.11 21 49 13.5 Call 0.65 0.71 0.63 -0.05 1 23 14.0 Call 0.48 0.53 0.52 0.01 18 79 14.5 Call 0.34 0.40 0.34 -0.03 14 1 15.0 Call 0.24 0.30 0.24 -0.03 7 149 15.5 Call 0.18 0.23 0.20 0.00 6 21 16.0 Call 0.13 0.18 0.23 0.08 0 2 16.5 Call 0.10 0.14 0.00 0.00 0 0 17.0 Call 0.08 0.11 0.00 0.00 0 0 17.5 Call 0.05 0.10 0.00 0.00 0 0 18.0 Call 0.03 0.08 0.00 0.00 0 0 19.0 Call 0.00 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.5 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.08 0.03 -0.01 0 7 7.5 Put 0.00 0.09 0.00 0.00 0 0 8.0 Put 0.01 0.10 0.00 0.00 0 0 8.5 Put 0.02 0.11 0.08 0.01 7 0 9.0 Put 0.07 0.11 0.11 0.02 0 1 9.5 Put 0.09 0.13 0.11 0.00 6 1 10.0 Put 0.12 0.17 0.15 0.00 115 41 10.5 Put 0.16 0.21 0.18 0.00 6 23 11.0 Put 0.23 0.28 0.28 0.03 81 252 11.5 Put 0.32 0.37 0.39 0.05 30 34 12.0 Put 0.45 0.51 0.54 0.06 9 20 12.5 Put 0.62 0.68 0.69 0.04 7 31 13.0 Put 0.85 0.91 0.88 0.00 30 17 13.5 Put 1.10 1.20 0.00 0.00 0 0 14.0 Put 1.44 1.53 1.54 0.06 10 0 14.5 Put 1.80 1.91 0.00 0.00 0 0 15.0 Put 2.16 2.31 2.20 -0.04 2 13 15.5 Put 2.59 2.78 0.00 0.00 0 0 16.0 Put 3.05 3.25 0.00 0.00 0 0 16.5 Put 3.50 3.70 0.00 0.00 0 0 17.0 Put 3.95 4.20 0.00 0.00 0 0 17.5 Put 4.45 4.70 4.90 0.36 1 0 18.0 Put 4.95 5.15 0.00 0.00 0 0 19.0 Put 5.90 6.15 0.00 0.00 0 0 20.0 Put 6.90 7.15 0.00 0.00 0 0 21.0 Put 7.90 8.15 0.00 0.00 0 0 22.0 Put 8.90 9.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 39 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.95 12.10 18.50 6.44 0 0 2.0 Call 10.95 11.10 0.00 0.00 0 0 3.0 Call 9.95 10.10 0.00 0.00 0 0 4.0 Call 8.95 9.10 0.00 0.00 0 0 5.0 Call 7.95 8.10 6.71 -1.35 0 18 6.0 Call 7.00 7.10 5.82 -1.25 0 17 7.0 Call 6.00 6.15 4.90 -1.18 0 18 8.0 Call 5.05 5.15 5.07 -0.04 7 12 9.0 Call 4.10 4.20 3.20 -0.96 0 136 10.0 Call 3.15 3.30 2.97 -0.27 1 183 11.0 Call 2.29 2.43 2.19 -0.16 12 2,241 12.0 Call 1.58 1.62 1.60 0.00 1,151 19,217 13.0 Call 0.97 1.04 1.00 0.00 281 2,774 14.0 Call 0.58 0.60 0.60 0.01 197 4,191 15.0 Call 0.35 0.36 0.35 0.00 593 30,577 16.0 Call 0.20 0.23 0.19 -0.03 53 4,262 17.0 Call 0.12 0.15 0.13 0.00 48 2,804 18.0 Call 0.07 0.10 0.09 0.00 3 6,604 19.0 Call 0.05 0.08 0.08 0.01 56 2,307 20.0 Call 0.04 0.06 0.05 0.00 1 3,456 21.0 Call 0.03 0.06 0.05 0.01 0 847 22.0 Call 0.02 0.05 0.05 0.01 0 635 23.0 Call 0.01 0.04 0.05 0.02 0 477 24.0 Call 0.00 0.04 0.04 0.02 0 385 25.0 Call 0.01 0.03 0.03 0.01 0 875 26.0 Call 0.00 0.03 0.01 -0.01 0 164 27.0 Call 0.00 0.03 0.06 0.05 0 453 28.0 Call 0.01 0.03 0.03 0.02 0 547 29.0 Call 0.00 0.03 0.05 0.04 0 323 30.0 Call 0.00 0.03 0.03 0.03 0 1,750 31.0 Call 0.00 0.03 0.02 0.02 0 608 32.0 Call 0.00 0.03 0.05 0.05 0 93 33.0 Call 0.00 0.03 0.10 0.10 0 375 34.0 Call 0.00 0.03 0.11 0.11 0 239 35.0 Call 0.00 0.03 0.03 0.03 0 855 36.0 Call 0.00 0.03 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.02 0.02 0 126 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 40 2.0 Put 0.00 0.03 0.01 0.01 0 585 3.0 Put 0.00 0.04 0.05 0.05 0 135 4.0 Put 0.00 0.03 0.03 0.02 0 702 5.0 Put 0.00 0.04 0.02 0.00 0 3,256 6.0 Put 0.03 0.04 0.05 0.02 0 3,878 7.0 Put 0.04 0.05 0.05 0.00 24 5,704 8.0 Put 0.07 0.09 0.08 0.00 168 2,325 9.0 Put 0.12 0.14 0.13 0.00 637 4,686 10.0 Put 0.21 0.22 0.21 0.00 12,515 76,572 11.0 Put 0.31 0.35 0.34 0.01 304 5,699 12.0 Put 0.55 0.60 0.57 0.00 213 5,571 13.0 Put 0.93 1.01 1.01 0.04 1,570 12,429 14.0 Put 1.54 1.60 1.62 0.06 8 3,255 15.0 Put 2.29 2.36 2.32 0.00 87 1,901 16.0 Put 3.10 3.25 3.20 0.02 220 1,171 17.0 Put 4.05 4.20 4.10 0.01 4 647 18.0 Put 5.00 5.10 5.56 0.52 0 1,054 19.0 Put 5.95 6.10 6.34 0.32 0 456 20.0 Put 6.95 7.10 7.55 0.55 0 965 21.0 Put 7.90 8.10 8.15 0.16 23 341 22.0 Put 8.90 9.10 9.08 0.10 2 678 23.0 Put 9.90 10.10 11.15 1.18 0 230 24.0 Put 10.90 11.05 11.27 0.31 0 428 25.0 Put 11.85 12.05 12.45 0.49 0 233 26.0 Put 12.90 13.05 11.56 -1.39 0 72 27.0 Put 13.90 14.05 13.90 -0.05 2 85 28.0 Put 14.90 15.05 15.20 0.26 0 67 29.0 Put 15.90 16.05 16.97 1.03 0 120 30.0 Put 16.90 17.05 18.35 1.41 0 18 31.0 Put 17.90 18.05 17.23 -0.71 0 108 32.0 Put 18.90 19.05 20.20 1.26 0 50 33.0 Put 19.90 20.05 21.13 1.19 0 17 34.0 Put 20.85 21.05 21.77 0.83 0 6 35.0 Put 21.90 22.05 23.15 1.21 0 0 36.0 Put 22.90 23.05 24.05 1.11 0 0 37.0 Put 23.90 24.05 24.40 0.46 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.90 8.15 0.00 0.00 0 0 6.5 Call 6.45 6.65 0.00 0.00 0 0 7.0 Call 5.95 6.20 0.00 0.00 0 0 7.5 Call 5.40 5.70 0.00 0.00 0 0 8.0 Call 5.00 5.30 0.00 0.00 0 0 8.5 Call 4.45 4.75 0.00 0.00 0 0 9.0 Call 4.00 4.30 0.00 0.00 0 0 9.5 Call 3.55 3.80 0.00 0.00 0 0 10.0 Call 3.15 3.30 0.00 0.00 0 0 10.5 Call 2.69 2.88 0.00 0.00 0 0 11.0 Call 2.32 2.48 0.00 0.00 0 0 11.5 Call 1.94 2.07 0.00 0.00 0 0 12.0 Call 1.60 1.74 0.00 0.00 0 0 12.5 Call 1.30 1.39 0.00 0.00 0 0 13.0 Call 1.04 1.15 1.07 -0.02 122 0 13.5 Call 0.82 0.90 0.85 -0.01 1 0 14.0 Call 0.66 0.72 0.73 0.04 10 2 14.5 Call 0.50 0.57 0.34 -0.19 0 40 15.0 Call 0.41 0.45 0.43 0.00 13 1 15.5 Call 0.30 0.36 0.00 0.00 0 0 16.0 Call 0.23 0.29 0.00 0.00 0 0 16.5 Call 0.18 0.24 0.00 0.00 0 0 17.0 Call 0.14 0.19 0.17 0.00 1 0 17.5 Call 0.11 0.16 0.00 0.00 0 0 18.0 Call 0.10 0.14 0.00 0.00 0 0 19.0 Call 0.05 0.11 0.00 0.00 0 0 20.0 Call 0.04 0.09 0.00 0.00 0 0 21.0 Call 0.00 0.20 0.00 0.00 0 0 22.0 Call 0.00 0.19 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.17 0.00 0.00 0 0 6.5 Put 0.00 0.19 0.00 0.00 0 0 7.0 Put 0.01 0.21 0.00 0.00 0 0 7.5 Put 0.02 0.22 0.00 0.00 0 0 8.0 Put 0.03 0.24 0.00 0.00 0 0 8.5 Put 0.09 0.14 0.00 0.00 0 0 9.0 Put 0.12 0.16 0.00 0.00 0 0 9.5 Put 0.15 0.21 0.00 0.00 0 0 10.0 Put 0.20 0.24 0.00 0.00 0 0 10.5 Put 0.26 0.31 0.00 0.00 0 0 11.0 Put 0.35 0.40 0.44 0.06 0 40 11.5 Put 0.47 0.53 0.46 -0.04 20 0 12.0 Put 0.62 0.68 0.63 -0.02 3 10 12.5 Put 0.80 0.88 0.00 0.00 0 0 13.0 Put 1.02 1.12 1.14 0.07 1 0 13.5 Put 1.30 1.40 1.45 0.11 141 0 14.0 Put 1.60 1.72 1.83 0.16 45 0 14.5 Put 1.96 2.07 0.00 0.00 0 0 15.0 Put 2.33 2.48 0.00 0.00 0 0 15.5 Put 2.75 2.89 0.00 0.00 0 0 16.0 Put 3.15 3.35 0.00 0.00 0 0 16.5 Put 3.60 3.80 0.00 0.00 0 0 17.0 Put 4.05 4.25 0.00 0.00 0 0 17.5 Put 4.50 4.75 0.00 0.00 0 0 18.0 Put 5.00 5.20 0.00 0.00 0 0 19.0 Put 5.95 6.20 0.00 0.00 0 0 20.0 Put 6.90 7.15 0.00 0.00 0 0 21.0 Put 7.90 8.15 0.00 0.00 0 0 22.0 Put 8.90 9.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 53 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.90 8.20 6.45 -1.63 0 6 6.0 Call 6.90 7.20 6.63 -0.46 0 2 7.0 Call 5.85 6.30 4.95 -1.15 0 1 8.0 Call 4.95 5.25 5.35 0.23 0 11 9.0 Call 4.05 4.30 4.50 0.32 0 62 10.0 Call 3.15 3.35 3.33 0.05 1 42 11.0 Call 2.42 2.50 2.26 -0.19 2 352 12.0 Call 1.71 1.78 1.72 -0.02 22 606 13.0 Call 1.12 1.20 1.15 -0.02 137 1,476 14.0 Call 0.73 0.79 0.74 -0.02 5 816 15.0 Call 0.45 0.51 0.49 0.01 265 634 16.0 Call 0.30 0.33 0.30 -0.01 66 316 17.0 Call 0.19 0.22 0.20 0.00 102 874 18.0 Call 0.12 0.16 0.14 0.00 2 136 19.0 Call 0.09 0.13 0.11 0.00 1 2,711 20.0 Call 0.05 0.10 0.06 -0.02 20 543 21.0 Call 0.04 0.09 0.06 0.00 0 268 22.0 Call 0.01 0.10 0.05 -0.01 0 186 23.0 Call 0.01 0.09 0.04 -0.01 0 168 24.0 Call 0.02 0.07 0.06 0.02 0 285 25.0 Call 0.02 0.05 0.07 0.03 0 341 26.0 Call 0.02 0.06 0.05 0.02 0 182 27.0 Call 0.01 0.04 0.06 0.03 0 323 28.0 Call 0.01 0.05 0.05 0.02 0 170 29.0 Call 0.00 0.04 0.30 0.27 0 211 30.0 Call 0.01 0.04 0.05 0.02 0 418 31.0 Call 0.01 0.05 0.04 0.02 0 219 32.0 Call 0.01 0.04 0.02 0.00 0 356 33.0 Call 0.00 0.05 0.24 0.22 0 42 34.0 Call 0.00 0.04 0.17 0.15 0 460 35.0 Call 0.01 0.03 0.05 0.03 0 287 36.0 Call 0.00 0.03 0.02 0.00 0 379 37.0 Call 0.00 0.04 0.03 0.01 0 331 38.0 Call 0.00 0.03 0.01 -0.01 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.05 -0.01 0 203 6.0 Put 0.01 0.10 0.22 0.14 0 51 7.0 Put 0.06 0.12 0.09 0.00 100 242 8.0 Put 0.08 0.12 0.14 0.04 0 477 9.0 Put 0.15 0.19 0.16 -0.01 11 551 10.0 Put 0.25 0.29 0.28 0.01 61 27,995 11.0 Put 0.42 0.47 0.47 0.03 98 767 12.0 Put 0.70 0.75 0.70 -0.03 14 1,377 13.0 Put 1.12 1.19 1.19 0.04 755 714 14.0 Put 1.70 1.77 1.88 0.14 15 327 15.0 Put 2.40 2.50 2.84 0.38 0 1,011 16.0 Put 3.20 3.40 3.75 0.46 0 1,147 17.0 Put 4.10 4.30 5.80 1.63 0 186 18.0 Put 5.05 5.25 5.40 0.30 0 536 19.0 Put 5.95 6.20 6.35 0.28 0 298 20.0 Put 6.95 7.20 7.45 0.42 0 178 21.0 Put 7.90 8.15 7.75 -0.26 0 520 22.0 Put 8.90 9.10 9.04 0.04 1 1,062 23.0 Put 9.90 10.10 11.20 1.21 0 116 24.0 Put 10.90 11.10 11.25 0.27 0 156 25.0 Put 11.90 12.10 12.05 0.08 20 311 26.0 Put 12.90 13.10 13.20 0.23 3 42 27.0 Put 13.85 14.15 15.40 1.44 0 98 28.0 Put 14.85 15.15 16.05 1.09 0 47 29.0 Put 15.85 16.15 16.07 0.11 0 121 30.0 Put 16.85 17.10 17.16 0.21 2 104 31.0 Put 17.85 18.10 19.32 1.37 0 5 32.0 Put 18.85 19.10 18.15 -0.80 0 70 33.0 Put 19.85 20.10 12.72 -7.23 0 0 34.0 Put 20.85 21.10 17.50 -3.45 0 10 35.0 Put 21.85 22.10 21.35 -0.59 0 0 36.0 Put 22.85 23.10 17.10 -5.84 0 16 37.0 Put 23.85 24.10 24.50 0.56 0 0 38.0 Put 24.85 25.05 25.30 0.36 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 74 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.95 12.15 10.92 -1.14 0 1 2.0 Call 10.95 11.15 9.89 -1.17 0 0 3.0 Call 10.00 10.15 9.11 -0.95 0 1 4.0 Call 8.95 9.20 8.15 -0.91 0 0 5.0 Call 7.95 8.15 7.60 -0.47 0 37 6.0 Call 7.00 7.15 6.13 -0.96 0 1,033 7.0 Call 6.05 6.20 5.30 -0.81 0 490 8.0 Call 5.05 5.25 4.30 -0.87 0 1,310 9.0 Call 4.15 4.30 3.75 -0.51 0 588 10.0 Call 3.30 3.45 3.31 -0.10 5 1,398 11.0 Call 2.59 2.66 2.35 -0.28 0 1,235 12.0 Call 1.93 2.00 1.82 -0.13 23 2,376 13.0 Call 1.37 1.45 1.41 0.00 725 1,817 14.0 Call 0.97 1.02 0.99 0.00 282 1,781 15.0 Call 0.65 0.72 0.68 0.00 434 6,030 16.0 Call 0.45 0.50 0.47 0.00 241 1,274 17.0 Call 0.31 0.36 0.34 0.00 5 1,669 18.0 Call 0.21 0.27 0.29 0.05 2 2,298 19.0 Call 0.16 0.20 0.18 0.00 26 3,163 20.0 Call 0.12 0.13 0.13 0.00 23 5,225 21.0 Call 0.09 0.13 0.10 -0.01 20 1,720 22.0 Call 0.07 0.11 0.09 0.00 30 1,915 23.0 Call 0.06 0.10 0.06 -0.02 0 1,012 24.0 Call 0.04 0.09 0.07 0.00 0 1,201 25.0 Call 0.03 0.08 0.07 0.01 0 3,159 26.0 Call 0.02 0.07 0.07 0.02 0 855 27.0 Call 0.02 0.07 0.06 0.02 0 406 28.0 Call 0.02 0.06 0.04 0.00 0 810 29.0 Call 0.03 0.06 0.05 0.01 0 214 30.0 Call 0.03 0.04 0.02 -0.02 10 3,932 31.0 Call 0.01 0.05 0.05 0.02 0 677 32.0 Call 0.01 0.05 0.03 0.00 0 341 33.0 Call 0.01 0.05 0.03 0.00 0 347 34.0 Call 0.02 0.04 0.04 0.01 0 865 35.0 Call 0.01 0.04 0.02 -0.01 6 1,273 36.0 Call 0.00 0.04 0.03 0.00 0 381 37.0 Call 0.01 0.04 0.02 0.00 0 342 38.0 Call 0.00 0.04 0.04 0.02 1 369 39.0 Call 0.01 0.04 0.02 0.00 0 262 40.0 Call 0.02 0.04 0.02 0.00 1 2,864 41.0 Call 0.01 0.04 0.01 -0.01 0 640 42.0 Call 0.00 0.04 0.03 0.01 0 678 43.0 Call 0.00 0.05 0.03 0.01 0 1,032 44.0 Call 0.00 0.03 0.03 0.01 0 2,451 45.0 Call 0.01 0.03 0.01 -0.01 2 3,901 46.0 Call 0.00 0.03 0.03 0.02 0 573 47.0 Call 0.00 0.03 0.08 0.07 0 62 48.0 Call 0.00 0.04 0.02 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.03 0 101 50.0 Call 0.00 0.01 0.01 0.00 1 2,261 51.0 Call 0.00 0.03 0.02 0.01 0 393 52.0 Call 0.00 0.03 0.06 0.05 0 328 53.0 Call 0.00 0.03 0.01 0.00 1 244 54.0 Call 0.00 0.04 0.37 0.36 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.04 0.04 0 415 59.0 Call 0.00 0.04 0.05 0.05 0 244 60.0 Call 0.00 0.01 0.03 0.03 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.01 0.01 0 7,325 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.02 0 5,188 2.0 Put 0.00 0.03 0.03 0.03 0 745 3.0 Put 0.00 0.03 0.02 0.00 0 279 4.0 Put 0.01 0.05 0.04 0.00 0 1,795 5.0 Put 0.04 0.06 0.05 -0.01 0 2,999 6.0 Put 0.07 0.09 0.07 -0.01 25 4,447 7.0 Put 0.09 0.11 0.11 0.01 5 6,876 8.0 Put 0.16 0.18 0.17 0.00 63 2,415 9.0 Put 0.24 0.27 0.25 0.00 18 4,744 10.0 Put 0.38 0.43 0.39 -0.01 359 9,805 11.0 Put 0.60 0.64 0.63 0.01 153 3,898 12.0 Put 0.92 0.97 0.95 0.00 237 4,005 13.0 Put 1.34 1.45 1.40 0.00 342 3,294 14.0 Put 1.94 2.01 2.10 0.13 104 3,392 15.0 Put 2.62 2.72 2.72 0.06 21 1,634 16.0 Put 3.40 3.55 3.95 0.51 0 1,733 17.0 Put 4.25 4.40 5.48 1.19 0 304 18.0 Put 5.15 5.30 5.54 0.35 15 693 19.0 Put 6.05 6.25 6.10 -0.03 4 714 20.0 Put 6.95 7.25 7.60 0.53 0 2,271 21.0 Put 8.00 8.15 8.00 -0.05 1 751 22.0 Put 8.95 9.15 9.00 -0.03 1 686 23.0 Put 9.95 10.15 10.00 -0.01 5 266 24.0 Put 10.90 11.15 12.00 1.00 0 1,618 25.0 Put 11.90 12.15 12.48 0.50 0 635 26.0 Put 12.90 13.10 13.40 0.43 0 850 27.0 Put 13.90 14.10 13.90 -0.07 2 237 28.0 Put 14.90 15.10 15.80 0.84 0 702 29.0 Put 15.90 16.10 17.05 1.09 0 34 30.0 Put 16.90 17.05 17.20 0.25 1 784 31.0 Put 17.90 18.15 18.38 0.43 0 182 32.0 Put 18.90 19.05 20.00 1.05 0 104 33.0 Put 19.85 20.10 21.20 1.25 0 33 34.0 Put 20.85 21.10 22.21 1.27 0 19 35.0 Put 21.90 22.05 22.20 0.26 1 5 36.0 Put 22.85 23.10 24.20 1.26 0 16 37.0 Put 23.85 24.10 25.00 1.06 0 0 38.0 Put 24.85 25.05 26.56 1.62 0 205 39.0 Put 25.85 26.15 26.59 0.65 0 6 40.0 Put 26.85 27.05 28.00 1.06 0 57 41.0 Put 27.85 28.10 28.74 0.80 0 19 42.0 Put 28.85 29.15 30.24 1.30 0 18 43.0 Put 29.85 30.10 30.05 0.11 0 10 44.0 Put 30.85 31.10 21.05 -9.89 0 152 45.0 Put 31.85 32.10 33.41 1.47 0 92 46.0 Put 32.85 33.10 34.30 1.36 0 0 47.0 Put 33.85 34.10 35.05 1.11 0 0 48.0 Put 34.85 35.05 21.50 -13.44 0 0 49.0 Put 35.85 36.05 25.85 -10.09 0 1 50.0 Put 36.85 37.05 38.05 1.11 0 4 51.0 Put 37.75 38.10 28.85 -9.09 0 10 52.0 Put 38.80 39.05 26.50 -12.44 0 0 53.0 Put 39.85 40.10 27.50 -12.44 0 0 54.0 Put 40.75 41.10 28.35 -12.59 0 0 55.0 Put 41.80 42.15 29.30 -12.64 0 0 56.0 Put 42.75 43.15 37.00 -5.94 0 0 57.0 Put 43.85 44.05 32.40 -11.54 0 0 58.0 Put 44.80 45.15 0.00 0.00 0 0 59.0 Put 45.85 46.10 34.20 -11.74 0 0 60.0 Put 46.80 47.05 44.90 -2.04 0 4 61.0 Put 47.85 48.15 46.05 -1.89 0 0 62.0 Put 48.85 49.10 46.95 -1.99 0 0 63.0 Put 49.85 50.10 37.10 -12.84 0 0 64.0 Put 50.85 51.10 38.00 -12.94 0 0 65.0 Put 51.75 52.10 52.40 0.46 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 130 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.95 12.10 0.00 0.00 0 0 2.0 Call 11.00 11.10 0.00 0.00 0 0 3.0 Call 9.95 10.15 11.32 1.26 0 0 4.0 Call 8.95 9.15 8.45 -0.62 0 1 5.0 Call 7.95 8.15 0.00 0.00 0 0 6.0 Call 7.00 7.20 0.00 0.00 0 0 7.0 Call 6.10 6.25 5.35 -0.86 0 49 8.0 Call 5.20 5.40 4.30 -1.03 0 8 9.0 Call 4.35 4.55 4.30 -0.20 0 24 10.0 Call 3.65 3.80 3.84 0.10 24 119 11.0 Call 2.97 3.15 2.95 -0.10 146 1,342 12.0 Call 2.39 2.49 2.37 -0.09 75 647 13.0 Call 1.88 1.99 1.93 0.00 9 159 14.0 Call 1.48 1.57 1.56 0.04 115 999 15.0 Call 1.15 1.25 1.18 -0.02 52 1,335 16.0 Call 0.87 0.99 0.86 -0.07 6 572 17.0 Call 0.68 0.78 0.72 -0.01 12 403 18.0 Call 0.53 0.62 0.58 0.00 63 472 19.0 Call 0.43 0.49 0.44 -0.02 2 256 20.0 Call 0.35 0.41 0.35 -0.03 0 1,172 21.0 Call 0.28 0.36 0.30 -0.02 0 272 22.0 Call 0.23 0.30 0.34 0.07 0 107 23.0 Call 0.20 0.27 0.23 0.00 0 57 24.0 Call 0.15 0.23 0.24 0.05 0 40 25.0 Call 0.13 0.20 0.19 0.03 9 379 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.03 0.01 0 1,001 2.0 Put 0.01 0.06 0.00 0.00 0 0 3.0 Put 0.02 0.08 0.10 0.05 0 342 4.0 Put 0.03 0.11 0.16 0.09 0 3 5.0 Put 0.10 0.14 0.11 -0.01 1 842 6.0 Put 0.13 0.20 0.21 0.04 0 1,183 7.0 Put 0.22 0.27 0.23 -0.01 1,211 1,522 8.0 Put 0.32 0.40 0.37 0.01 3 1,154 9.0 Put 0.51 0.56 0.56 0.03 2 1,523 10.0 Put 0.73 0.80 0.80 0.04 29 1,703 11.0 Put 1.03 1.12 1.08 0.00 10 367 12.0 Put 1.41 1.53 1.48 0.01 50 729 13.0 Put 1.90 2.00 1.98 0.04 29 1,937 14.0 Put 2.43 2.58 2.54 0.02 2 168 15.0 Put 3.10 3.30 3.20 0.02 26 128 16.0 Put 3.85 4.05 5.50 1.60 0 30 17.0 Put 4.65 4.80 5.65 0.96 0 23 18.0 Put 5.45 5.65 5.89 0.36 0 484 19.0 Put 6.35 6.50 7.65 1.25 0 152 20.0 Put 7.25 7.45 7.78 0.47 0 529 21.0 Put 8.15 8.40 8.65 0.40 0 461 22.0 Put 9.10 9.35 9.70 0.51 0 112 23.0 Put 10.05 10.25 10.60 0.46 0 41 24.0 Put 11.00 11.25 12.06 0.96 0 188 25.0 Put 12.00 12.25 13.50 1.43 0 175 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 144 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.90 8.20 7.77 -0.32 0 11 6.0 Call 6.90 7.25 6.00 -1.13 0 15 7.0 Call 6.05 6.35 5.50 -0.72 0 44 8.0 Call 5.20 5.50 4.91 -0.45 0 32 9.0 Call 4.45 4.65 6.31 1.77 0 2 10.0 Call 3.70 3.90 3.37 -0.44 0 247 11.0 Call 3.05 3.25 3.11 -0.03 20 42 12.0 Call 2.50 2.65 2.51 -0.05 3 72 13.0 Call 2.00 2.12 2.10 0.04 2 255 14.0 Call 1.59 1.71 1.68 0.03 18 1,484 15.0 Call 1.26 1.37 1.31 0.00 2 1,597 16.0 Call 1.00 1.11 1.05 0.00 8 375 17.0 Call 0.78 0.90 0.85 0.01 2 557 18.0 Call 0.64 0.74 0.68 -0.01 2 135 19.0 Call 0.51 0.61 0.56 0.00 1 84 20.0 Call 0.40 0.51 0.44 -0.01 0 628 21.0 Call 0.32 0.43 0.42 0.05 0 286 22.0 Call 0.26 0.38 0.35 0.03 0 1,215 23.0 Call 0.22 0.32 0.23 -0.04 0 87 24.0 Call 0.19 0.29 0.25 0.01 0 1,141 25.0 Call 0.17 0.25 0.15 -0.06 1 4,352 26.0 Call 0.14 0.23 0.19 0.00 0 2,120 27.0 Call 0.12 0.20 0.16 0.00 0 77 28.0 Call 0.11 0.17 0.11 -0.03 0 2,214 29.0 Call 0.10 0.17 0.13 0.00 0 94 30.0 Call 0.07 0.15 0.12 0.00 0 441 31.0 Call 0.07 0.16 0.12 0.01 0 55 32.0 Call 0.06 0.14 0.11 0.01 2 71 33.0 Call 0.05 0.15 0.10 0.00 0 61 34.0 Call 0.05 0.14 0.10 0.01 0 7 35.0 Call 0.04 0.13 0.15 0.06 0 429 36.0 Call 0.04 0.13 0.14 0.05 0 12 37.0 Call 0.05 0.12 0.05 -0.03 0 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.07 0.16 0.18 0.06 0 2,642 6.0 Put 0.13 0.22 0.20 0.03 0 1,551 7.0 Put 0.22 0.31 0.26 0.00 3 1,280 8.0 Put 0.37 0.45 0.41 0.00 1 650 9.0 Put 0.54 0.65 0.73 0.14 0 394 10.0 Put 0.81 0.91 0.95 0.09 0 213 11.0 Put 1.12 1.24 1.24 0.06 13 719 12.0 Put 1.53 1.66 1.89 0.29 0 1,122 13.0 Put 2.03 2.15 2.37 0.29 0 627 14.0 Put 2.55 2.75 2.75 0.09 13 73 15.0 Put 3.25 3.40 3.25 -0.06 2 178 16.0 Put 3.95 4.15 5.15 1.11 0 90 17.0 Put 4.70 4.95 6.10 1.29 0 297 18.0 Put 5.55 5.75 6.65 1.00 0 71 19.0 Put 6.40 6.60 6.50 -0.01 2 369 20.0 Put 7.25 7.50 8.55 1.15 0 60 21.0 Put 8.20 8.45 10.00 1.69 0 206 22.0 Put 9.10 9.40 6.85 -2.40 0 3 23.0 Put 10.05 10.30 11.90 1.71 0 407 24.0 Put 11.05 11.30 6.01 -5.14 0 4 25.0 Put 12.00 12.25 12.50 0.38 0 5 26.0 Put 12.95 13.20 13.25 0.16 8 24 27.0 Put 13.95 14.20 15.01 0.95 0 24 28.0 Put 14.90 15.20 15.83 0.80 0 33 29.0 Put 15.90 16.15 0.00 0.00 0 0 30.0 Put 16.90 17.20 17.27 0.27 0 16 31.0 Put 17.90 18.15 18.40 0.41 0 2 32.0 Put 18.85 19.15 18.25 -0.74 0 10 33.0 Put 19.85 20.15 20.20 0.22 1 5 34.0 Put 20.85 21.15 22.12 1.15 0 4 35.0 Put 21.85 22.35 22.04 0.08 0 5 36.0 Put 22.85 23.30 24.67 1.71 0 1 37.0 Put 23.85 24.30 24.20 0.24 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 221 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.95 11.10 0.00 0.00 0 0 3.0 Call 9.95 10.15 0.00 0.00 0 0 4.0 Call 8.95 9.15 0.00 0.00 0 0 5.0 Call 8.10 8.25 7.50 -0.65 0 20 6.0 Call 7.10 7.35 6.20 -1.04 0 2 7.0 Call 6.35 6.55 0.00 0.00 0 0 8.0 Call 5.55 5.75 0.00 0.00 0 0 9.0 Call 4.80 5.05 4.65 -0.25 0 0 10.0 Call 4.15 4.35 4.15 -0.09 0 12 11.0 Call 3.55 3.75 0.00 0.00 0 0 12.0 Call 3.05 3.20 3.16 0.02 11 54 13.0 Call 2.58 2.76 2.54 -0.13 2 12 14.0 Call 2.18 2.35 2.31 0.05 1 7 15.0 Call 1.88 2.03 1.88 -0.08 12 100 16.0 Call 1.58 1.72 1.54 -0.11 2 10 17.0 Call 1.32 1.51 1.39 -0.03 1 9 18.0 Call 1.12 1.29 1.25 0.05 1 18 19.0 Call 0.98 1.13 0.89 -0.17 0 18 20.0 Call 0.84 0.99 0.88 -0.04 11 67 21.0 Call 0.72 0.87 0.78 -0.01 8 22 22.0 Call 0.63 0.76 0.62 -0.08 0 1 23.0 Call 0.54 0.68 0.51 -0.10 0 3 25.0 Call 0.42 0.50 0.48 0.02 5 12 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.10 0.00 0.00 0 0 3.0 Put 0.05 0.15 0.00 0.00 0 0 4.0 Put 0.12 0.21 0.00 0.00 0 0 5.0 Put 0.19 0.29 0.30 0.06 0 502 6.0 Put 0.31 0.38 0.40 0.05 663 500 7.0 Put 0.49 0.57 0.00 0.00 0 0 8.0 Put 0.67 0.76 0.74 0.03 552 5 9.0 Put 0.94 1.06 0.96 -0.04 40 1 10.0 Put 1.27 1.40 1.32 -0.01 26 1 11.0 Put 1.67 1.81 1.75 0.01 22 10 12.0 Put 2.12 2.28 2.43 0.23 0 38 13.0 Put 2.62 2.80 0.00 0.00 0 0 14.0 Put 3.20 3.40 0.00 0.00 0 0 15.0 Put 3.85 4.05 4.20 0.23 0 5 16.0 Put 4.55 4.75 4.71 0.07 1 1 17.0 Put 5.25 5.50 5.90 0.51 0 7 18.0 Put 6.05 6.30 6.10 -0.06 7 0 19.0 Put 6.85 7.10 0.00 0.00 0 0 20.0 Put 7.70 7.90 8.16 0.32 0 6 21.0 Put 8.55 8.80 8.83 0.12 0 1 22.0 Put 9.45 9.70 9.56 -0.03 3 1 23.0 Put 10.35 10.60 11.49 0.99 0 1 25.0 Put 12.20 12.45 12.45 0.12 12 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 235 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 5.55 5.85 0.00 0.00 0 0 9.0 Call 4.90 5.10 4.05 -0.92 0 615 10.0 Call 4.20 4.45 4.31 0.00 0 27 11.0 Call 3.60 3.85 3.65 -0.08 10 142 12.0 Call 3.10 3.40 2.84 -0.38 0 126 13.0 Call 2.68 2.85 2.75 -0.01 2 876 14.0 Call 2.28 2.46 1.96 -0.41 0 32 15.0 Call 1.96 2.12 2.02 -0.02 2 73 16.0 Call 1.68 1.85 1.62 -0.14 0 191 17.0 Call 1.41 1.60 1.46 -0.05 0 1,320 18.0 Call 1.22 1.40 1.50 0.19 0 2,738 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 0.78 0.84 0.77 -0.04 1 4 9.0 Put 1.02 1.14 1.04 -0.04 1 424 10.0 Put 1.34 1.48 1.59 0.18 0 260 11.0 Put 1.73 1.90 2.06 0.25 0 25 12.0 Put 2.22 2.36 2.45 0.16 0 37 13.0 Put 2.73 2.90 3.06 0.25 0 84 14.0 Put 3.30 3.50 4.23 0.83 0 199 15.0 Put 3.95 4.15 4.30 0.25 0 271 16.0 Put 4.60 4.85 5.50 0.74 0 13 17.0 Put 5.35 5.60 6.55 1.07 0 1 18.0 Put 6.10 6.40 6.50 0.23 0 164 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 326 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.20 5.50 5.05 -0.30 0 1,612 10.0 Call 4.60 4.90 0.00 0.00 0 0 11.0 Call 4.10 4.40 3.96 -0.30 0 25 12.0 Call 3.65 3.90 3.50 -0.27 0 19 13.0 Call 3.20 3.50 2.99 -0.36 0 0 14.0 Call 2.84 3.10 0.00 0.00 0 0 15.0 Call 2.53 2.75 2.38 -0.26 0 18 16.0 Call 2.18 2.49 2.10 -0.23 0 0 17.0 Call 1.76 2.33 1.95 -0.09 0 2 18.0 Call 1.65 2.05 1.85 0.00 0 3 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.38 1.54 1.51 0.05 5 141 10.0 Put 1.79 1.95 2.61 0.74 0 1 11.0 Put 2.22 2.44 2.75 0.42 0 8 12.0 Put 2.71 2.91 3.00 0.19 0 2 13.0 Put 3.25 3.45 3.20 -0.17 2 0 14.0 Put 3.85 4.10 0.00 0.00 0 0 15.0 Put 4.50 4.75 0.00 0.00 0 0 16.0 Put 5.15 5.40 0.00 0.00 0 0 17.0 Put 5.80 6.25 0.00 0.00 0 0 18.0 Put 6.50 7.15 7.70 0.96 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 438 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.90 12.15 12.00 -0.06 0 14 2.0 Call 10.90 11.15 10.45 -0.61 0 16 3.0 Call 9.95 10.20 9.55 -0.53 0 35 4.0 Call 9.00 9.30 9.30 0.10 1 4 5.0 Call 8.20 8.50 8.36 0.02 0 590 6.0 Call 7.40 7.75 7.50 -0.07 0 1,485 7.0 Call 6.70 7.05 6.80 -0.09 5 948 8.0 Call 6.10 6.45 6.10 -0.15 0 639 9.0 Call 5.50 5.90 5.48 -0.19 0 345 10.0 Call 5.00 5.35 5.20 0.05 2 803 11.0 Call 4.55 4.85 4.62 -0.05 103 5,617 12.0 Call 4.10 4.45 4.35 0.09 22 7,217 13.0 Call 3.75 4.00 3.85 -0.03 4 5,936 14.0 Call 3.40 3.65 3.44 -0.09 3 4,454 15.0 Call 3.05 3.35 3.22 0.02 56 7,029 16.0 Call 2.83 3.10 2.86 -0.10 2 496 17.0 Call 2.58 2.82 2.79 0.06 2 304 18.0 Call 2.45 2.67 2.45 -0.06 4 364 19.0 Call 2.14 2.39 2.13 -0.17 0 530 20.0 Call 2.00 2.19 1.96 -0.14 10 4,696 21.0 Call 1.60 2.31 1.75 -0.21 0 287 22.0 Call 1.46 2.22 1.66 -0.17 1 269 23.0 Call 1.24 2.12 1.39 -0.30 0 321 24.0 Call 1.18 2.00 2.03 0.47 0 411 25.0 Call 1.25 1.55 1.40 -0.02 4 2,882 26.0 Call 1.14 1.64 1.64 0.31 10 678 27.0 Call 1.10 1.36 1.36 0.12 61 523 28.0 Call 1.00 1.34 1.07 -0.08 0 415 29.0 Call 0.83 1.26 1.00 -0.06 2 493 30.0 Call 0.75 1.21 0.91 -0.07 0 2,123 31.0 Call 0.48 1.20 0.92 0.03 0 1,000 32.0 Call 0.65 1.15 1.15 0.32 0 230 33.0 Call 0.38 1.01 0.91 0.14 1 234 34.0 Call 0.34 1.29 0.68 -0.03 0 397 35.0 Call 0.50 0.75 0.65 -0.01 1 3,673 36.0 Call 0.25 1.21 0.60 -0.04 0 217 37.0 Call 0.22 1.17 0.85 0.23 0 97 38.0 Call 0.19 0.87 0.70 0.09 0 704 39.0 Call 0.16 1.11 0.56 -0.03 0 217 40.0 Call 0.46 0.78 0.50 -0.07 10 3,530 41.0 Call 0.17 1.06 0.59 0.03 0 3,938 42.0 Call 0.30 0.78 0.50 -0.04 0 393 43.0 Call 0.27 0.75 0.45 -0.07 0 515 44.0 Call 0.06 0.99 0.37 -0.14 0 125 45.0 Call 0.10 0.54 0.35 -0.14 0 1,720 46.0 Call 0.04 0.95 0.62 0.14 0 52 47.0 Call 0.04 0.93 0.45 -0.02 0 29 48.0 Call 0.01 0.92 0.47 0.01 0 38 49.0 Call 0.01 0.90 0.61 0.16 0 17 50.0 Call 0.35 0.52 0.40 -0.04 3 1,894 51.0 Call 0.13 0.88 0.40 -0.03 0 50 52.0 Call 0.13 0.87 0.48 0.06 0 35 53.0 Call 0.12 0.86 0.49 0.08 0 8 54.0 Call 0.11 0.84 0.48 0.08 0 15 55.0 Call 0.25 0.75 0.28 -0.11 0 1,318 56.0 Call 0.10 0.83 0.48 0.10 0 61 57.0 Call 0.09 0.65 0.58 0.22 0 9 58.0 Call 0.09 0.65 0.52 0.17 0 40 59.0 Call 0.08 0.65 0.42 0.08 0 30 60.0 Call 0.14 0.45 0.38 0.05 0 827 61.0 Call 0.10 0.79 0.25 -0.07 0 15 62.0 Call 0.10 0.40 0.27 -0.04 0 230 63.0 Call 0.10 0.42 0.20 -0.10 0 720 64.0 Call 0.16 0.77 0.20 -0.09 0 74 65.0 Call 0.24 0.32 0.33 0.05 17 9,420 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.11 0.05 -0.03 0 511 2.0 Put 0.05 0.25 0.15 0.00 0 870 3.0 Put 0.15 0.28 0.29 0.06 0 483 4.0 Put 0.31 0.60 0.54 0.15 0 121 5.0 Put 0.50 0.60 0.57 0.02 0 395 6.0 Put 0.73 0.85 0.85 0.06 51 1,139 7.0 Put 1.02 1.18 1.21 0.11 0 3,716 8.0 Put 1.36 1.53 1.51 0.06 0 4,234 9.0 Put 1.77 1.93 1.78 -0.07 45 518 10.0 Put 2.21 2.39 2.43 0.13 0 947 11.0 Put 2.69 2.89 2.94 0.15 0 555 12.0 Put 3.25 3.45 3.35 0.00 40 437 13.0 Put 3.80 4.05 4.09 0.16 0 170 14.0 Put 4.40 4.70 4.70 0.15 0 334 15.0 Put 5.05 5.35 5.45 0.26 0 646 16.0 Put 5.75 6.20 5.89 -0.03 10 251 17.0 Put 6.35 6.95 7.50 0.85 0 115 18.0 Put 7.05 7.70 8.30 0.90 0 212 19.0 Put 7.60 8.30 8.01 -0.14 4 122 20.0 Put 8.70 9.05 8.85 -0.07 3 338 21.0 Put 9.45 10.05 10.17 0.41 0 260 22.0 Put 10.05 10.75 10.95 0.35 0 164 23.0 Put 11.10 11.60 11.22 -0.22 5 93 24.0 Put 11.85 12.45 12.10 -0.18 6 117 25.0 Put 12.65 13.30 13.70 0.58 0 1,666 26.0 Put 13.55 14.30 15.36 1.35 0 177 27.0 Put 14.45 15.20 15.90 0.99 0 341 28.0 Put 15.35 16.10 17.55 1.75 0 138 29.0 Put 16.30 17.00 16.79 0.10 0 100 30.0 Put 17.35 17.95 17.59 -0.01 2 210 31.0 Put 18.15 18.85 18.89 0.39 0 7 32.0 Put 19.10 19.80 20.25 0.82 0 166 33.0 Put 20.05 20.75 21.31 0.95 0 10 34.0 Put 21.05 21.80 21.95 0.65 0 12 35.0 Put 22.00 22.65 22.98 0.74 0 118 36.0 Put 22.95 23.60 25.00 1.78 0 54 37.0 Put 23.95 24.65 23.59 -0.60 0 12 38.0 Put 24.90 25.55 26.31 1.14 0 56 39.0 Put 25.90 26.60 26.50 0.36 0 35 40.0 Put 26.85 27.55 27.40 0.28 0 1,018 41.0 Put 27.80 28.50 29.70 1.60 0 23 42.0 Put 28.75 29.50 28.24 -0.84 0 242 43.0 Put 29.70 30.45 30.00 -0.06 0 38 44.0 Put 30.65 31.45 24.79 -6.26 0 40 45.0 Put 31.65 32.45 33.56 1.53 0 21 46.0 Put 32.70 33.45 32.28 -0.74 0 9 47.0 Put 33.55 34.45 33.06 -0.95 0 27 48.0 Put 34.55 35.45 34.27 -0.73 0 5 49.0 Put 35.60 36.45 33.70 -2.29 0 0 50.0 Put 36.50 37.45 38.27 1.29 0 15 51.0 Put 37.50 38.50 37.14 -0.83 0 0 52.0 Put 38.45 39.50 38.59 -0.37 0 0 53.0 Put 39.45 40.50 0.00 0.00 0 0 54.0 Put 40.45 41.50 40.68 -0.27 0 0 55.0 Put 41.40 42.55 41.32 -0.63 0 1 56.0 Put 42.60 43.55 42.03 -0.91 0 3 57.0 Put 43.40 44.55 43.50 -0.44 0 0 58.0 Put 44.35 45.55 36.59 -8.35 0 8 59.0 Put 45.35 46.60 45.60 -0.34 0 0 60.0 Put 46.35 47.60 46.24 -0.70 0 0 61.0 Put 47.35 48.60 36.45 -11.49 0 0 62.0 Put 48.30 49.65 49.56 0.62 0 0 63.0 Put 49.30 50.65 40.30 -9.64 0 4 64.0 Put 50.50 51.65 0.00 0.00 0 0 65.0 Put 51.50 52.65 52.70 0.76 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 802 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.85 12.20 11.63 -0.47 0 1 2.0 Call 10.90 11.20 11.00 -0.19 1 0 3.0 Call 10.00 10.45 9.73 -0.57 0 8 4.0 Call 9.15 9.65 8.93 -0.65 0 5 5.0 Call 8.50 8.95 8.65 -0.28 0 20 6.0 Call 7.80 8.35 7.65 -0.70 0 158 7.0 Call 7.40 7.85 7.20 -0.59 0 22 8.0 Call 6.80 7.45 6.70 -0.60 0 136 9.0 Call 6.30 7.00 6.43 -0.43 0 38 10.0 Call 5.80 6.70 6.75 0.27 0 280 11.0 Call 5.45 6.35 5.50 -0.61 0 36 12.0 Call 5.20 5.80 5.60 -0.14 26 2,462 13.0 Call 4.75 5.50 5.10 -0.27 4 154 14.0 Call 4.75 5.10 5.08 0.08 2 81 15.0 Call 4.50 5.15 4.50 -0.24 0 229 16.0 Call 3.95 4.90 3.95 -0.53 0 49 17.0 Call 3.75 4.70 3.88 -0.35 0 15 18.0 Call 3.50 4.50 3.97 -0.03 0 6 19.0 Call 3.30 4.30 3.40 -0.41 0 2 20.0 Call 3.20 4.10 3.55 -0.09 0 46 21.0 Call 2.93 3.95 0.00 0.00 0 0 22.0 Call 2.79 3.80 3.50 0.21 2 0 23.0 Call 2.64 3.65 3.00 -0.11 0 87 24.0 Call 2.60 3.25 2.91 -0.03 0 23 25.0 Call 2.75 2.87 2.87 0.06 117 843 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.39 0.20 -0.07 0 1 2.0 Put 0.22 0.58 0.29 -0.10 0 1 3.0 Put 0.39 0.62 0.47 -0.04 2 0 4.0 Put 0.66 0.91 0.88 0.10 0 10 5.0 Put 0.98 1.25 1.07 -0.04 8 2 6.0 Put 1.38 1.61 0.00 0.00 0 0 7.0 Put 1.76 2.02 2.01 0.12 0 2 8.0 Put 2.20 2.49 2.38 0.04 0 3 9.0 Put 2.70 2.99 2.72 -0.13 1 11 10.0 Put 2.96 3.65 3.60 0.19 0 16 11.0 Put 3.75 4.25 4.20 0.22 0 13 12.0 Put 4.35 4.85 4.50 -0.05 3 84 13.0 Put 4.95 5.50 5.30 0.18 0 4 14.0 Put 5.30 6.10 5.95 0.26 0 1 15.0 Put 5.95 6.80 7.20 0.82 0 8 16.0 Put 6.65 7.50 0.00 0.00 0 0 17.0 Put 7.35 8.25 8.05 0.30 0 5 18.0 Put 8.10 9.00 0.00 0.00 0 0 19.0 Put 8.80 9.75 9.50 0.27 0 2 20.0 Put 9.60 10.20 10.88 0.87 0 2 21.0 Put 10.35 11.30 11.25 0.47 0 16 22.0 Put 11.15 12.10 0.00 0.00 0 0 23.0 Put 11.95 12.90 12.40 0.05 1 26 24.0 Put 13.10 13.70 13.20 0.07 2 374 25.0 Put 13.65 14.55 14.25 0.28 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. November 08, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.16 12.17 12.85 0.00 0.00 3000X6800 0.00 0.00 108,873 Tue Nov 8 2022 7:36:05 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Nov 11 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.75 7.95 0.00 0.00 0 0 6.0 Call 6.80 6.95 0.00 0.00 0 0 6.5 Call 6.30 6.45 6.30 -0.05 0 1 7.0 Call 5.75 5.95 0.00 0.00 0 0 7.5 Call 5.30 5.45 5.15 -0.20 0 0 8.0 Call 4.80 4.95 0.00 0.00 0 0 8.5 Call 4.30 4.45 0.00 0.00 0 0 9.0 Call 3.80 3.90 2.77 -1.09 0 5 9.5 Call 3.30 3.45 0.00 0.00 0 0 10.0 Call 2.78 2.97 2.81 -0.06 0 15 10.5 Call 2.29 2.44 2.46 0.09 0 49 11.0 Call 1.82 1.94 1.84 -0.04 0 487 11.5 Call 1.33 1.46 1.35 -0.05 0 496 12.0 Call 0.87 0.98 0.95 0.01 0 1,212 12.5 Call 0.51 0.56 0.56 0.02 0 3,072 13.0 Call 0.23 0.26 0.25 0.00 0 9,173 13.5 Call 0.10 0.11 0.10 0.00 0 3,779 14.0 Call 0.04 0.06 0.05 0.00 0 5,381 14.5 Call 0.03 0.04 0.04 0.00 0 342 15.0 Call 0.02 0.03 0.02 0.00 0 167 15.5 Call 0.01 0.03 0.03 0.01 0 177 16.0 Call 0.00 0.03 0.01 0.00 0 194 16.5 Call 0.00 0.01 0.02 0.01 0 290 17.0 Call 0.00 0.03 0.03 0.02 0 24 17.5 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.02 0.01 0 34 18.5 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.02 0.02 0 8 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.02 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.07 0.07 0 63 7.5 Put 0.00 0.02 0.08 0.08 0 3 8.0 Put 0.00 0.03 0.02 0.02 0 245 8.5 Put 0.00 0.03 0.01 0.00 0 33 9.0 Put 0.01 0.02 0.02 0.01 0 133 9.5 Put 0.01 0.02 0.01 0.00 0 185 10.0 Put 0.01 0.03 0.02 0.00 0 1,768 10.5 Put 0.02 0.03 0.02 0.00 0 2,626 11.0 Put 0.03 0.04 0.03 0.00 0 4,577 11.5 Put 0.05 0.06 0.05 0.00 0 2,688 12.0 Put 0.08 0.10 0.08 -0.01 0 3,573 12.5 Put 0.17 0.21 0.18 -0.01 0 5,192 13.0 Put 0.38 0.41 0.40 0.00 0 1,161 13.5 Put 0.75 0.78 0.84 0.08 0 881 14.0 Put 1.17 1.24 1.20 0.00 0 1,136 14.5 Put 1.61 1.75 2.06 0.37 0 5 15.0 Put 2.06 2.36 2.40 0.22 0 14 15.5 Put 2.60 2.74 0.00 0.00 0 0 16.0 Put 3.10 3.25 4.20 1.03 0 2 16.5 Put 3.55 3.75 0.00 0.00 0 0 17.0 Put 4.05 4.25 4.45 0.29 0 2 17.5 Put 4.55 4.75 0.00 0.00 0 0 18.0 Put 5.05 5.25 5.62 0.46 0 3 18.5 Put 5.55 5.75 0.00 0.00 0 0 19.0 Put 6.05 6.25 0.00 0.00 0 0 19.5 Put 6.55 6.75 0.00 0.00 0 0 20.0 Put 7.05 7.25 7.15 0.00 0 5 20.5 Put 7.55 7.75 0.00 0.00 0 0 21.0 Put 8.05 8.20 0.00 0.00 0 0 21.5 Put 8.55 8.75 0.00 0.00 0 0 22.0 Put 9.05 9.25 0.00 0.00 0 0 22.5 Put 9.55 9.75 0.00 0.00 0 0 23.0 Put 10.05 10.20 0.00 0.00 0 0 24.0 Put 11.05 11.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 10 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.80 11.95 11.75 -0.10 0 1 2.0 Call 10.80 10.95 0.00 0.00 0 0 3.0 Call 9.80 9.95 9.30 -0.55 0 0 4.0 Call 8.80 8.95 7.73 -1.12 0 2 5.0 Call 7.80 7.95 7.45 -0.40 0 24 6.0 Call 6.80 6.95 5.75 -1.10 0 0 6.5 Call 6.30 6.45 0.00 0.00 0 0 7.0 Call 5.80 5.95 5.04 -0.82 0 0 7.5 Call 5.30 5.45 0.00 0.00 0 0 8.0 Call 4.80 4.95 5.05 0.19 0 12 8.5 Call 4.30 4.45 0.00 0.00 0 0 9.0 Call 3.80 3.95 3.85 -0.02 0 30 9.5 Call 3.30 3.45 0.00 0.00 0 0 10.0 Call 2.82 2.94 2.85 -0.04 0 287 10.5 Call 2.32 2.46 2.62 0.22 0 51 11.0 Call 1.85 1.99 1.94 0.02 0 1,751 11.5 Call 1.44 1.52 1.17 -0.30 0 176 12.0 Call 1.03 1.07 1.07 0.02 0 9,636 12.5 Call 0.67 0.71 0.71 0.02 0 923 13.0 Call 0.40 0.43 0.42 0.00 0 6,379 13.5 Call 0.23 0.25 0.24 0.00 0 2,699 14.0 Call 0.13 0.15 0.15 0.01 0 2,774 14.5 Call 0.08 0.09 0.08 0.00 0 324 15.0 Call 0.05 0.06 0.05 0.00 0 5,106 15.5 Call 0.03 0.04 0.05 0.01 0 2,824 16.0 Call 0.02 0.04 0.03 0.00 0 3,231 16.5 Call 0.02 0.03 0.04 0.01 0 1,647 17.0 Call 0.01 0.03 0.02 0.00 0 1,982 17.5 Call 0.00 0.03 0.03 0.01 0 218 18.0 Call 0.00 0.03 0.02 0.01 0 737 18.5 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.01 0.00 0 115 20.0 Call 0.00 0.03 0.02 0.01 0 1,024 21.0 Call 0.00 0.03 0.03 0.03 0 10 22.0 Call 0.00 0.03 0.01 0.01 0 12 23.0 Call 0.00 0.03 0.03 0.03 0 43 24.0 Call 0.00 0.03 0.03 0.03 0 1 25.0 Call 0.00 0.03 0.02 0.02 0 6 26.0 Call 0.00 0.03 0.02 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.03 0.03 0 7 4.0 Put 0.00 0.02 0.04 0.04 0 144 5.0 Put 0.00 0.02 0.01 0.01 0 72 6.0 Put 0.00 0.02 0.01 0.00 0 321 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.01 0.00 0 1,603 7.5 Put 0.00 0.03 0.04 0.03 0 201 8.0 Put 0.01 0.03 0.02 0.00 0 3,422 8.5 Put 0.01 0.02 0.02 0.00 0 116 9.0 Put 0.02 0.03 0.02 -0.01 0 4,169 9.5 Put 0.03 0.04 0.03 -0.01 0 3,206 10.0 Put 0.04 0.06 0.04 -0.01 0 12,849 10.5 Put 0.05 0.06 0.05 -0.01 0 2,811 11.0 Put 0.07 0.09 0.08 0.00 0 7,001 11.5 Put 0.12 0.14 0.13 0.00 0 2,926 12.0 Put 0.19 0.22 0.20 0.00 0 7,843 12.5 Put 0.33 0.36 0.33 -0.01 0 3,025 13.0 Put 0.56 0.59 0.57 0.00 0 1,727 13.5 Put 0.88 0.92 0.87 -0.03 0 507 14.0 Put 1.28 1.32 1.27 -0.03 0 1,789 14.5 Put 1.70 1.76 1.78 0.04 0 40 15.0 Put 2.14 2.26 2.55 0.34 0 1,628 15.5 Put 2.63 2.76 2.67 -0.02 0 685 16.0 Put 3.10 3.25 3.20 0.02 0 58 16.5 Put 3.60 3.75 3.66 -0.02 0 1 17.0 Put 4.10 4.25 5.03 0.86 0 48 17.5 Put 4.60 4.75 4.85 0.18 0 1 18.0 Put 5.10 5.20 5.42 0.25 0 25 18.5 Put 5.60 5.75 0.00 0.00 0 0 19.0 Put 6.10 6.25 6.54 0.38 0 23 20.0 Put 7.05 7.25 7.10 -0.06 0 71 21.0 Put 8.10 8.25 8.16 0.01 0 26 22.0 Put 9.05 9.20 9.62 0.47 0 3 23.0 Put 10.05 10.25 10.22 0.07 0 3 24.0 Put 11.10 11.25 11.02 -0.13 0 3 25.0 Put 12.05 12.25 12.40 0.25 0 23 26.0 Put 13.05 13.25 13.35 0.20 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 7.95 7.65 -0.20 0 0 6.0 Call 6.80 6.95 0.00 0.00 0 0 6.5 Call 6.30 6.45 0.00 0.00 0 0 7.0 Call 5.80 5.95 4.80 -1.06 0 0 7.5 Call 5.30 5.45 0.00 0.00 0 0 8.0 Call 4.80 4.95 0.00 0.00 0 0 8.5 Call 4.30 4.45 0.00 0.00 0 0 9.0 Call 3.80 3.95 0.00 0.00 0 0 9.5 Call 3.30 3.45 3.40 0.01 0 1 10.0 Call 2.80 3.00 2.12 -0.79 0 191 10.5 Call 2.36 2.49 2.65 0.22 0 316 11.0 Call 1.89 2.05 1.68 -0.29 0 694 11.5 Call 1.48 1.58 1.32 -0.21 0 708 12.0 Call 1.10 1.17 1.17 0.04 0 746 12.5 Call 0.77 0.82 0.80 0.01 0 847 13.0 Call 0.50 0.55 0.57 0.05 0 1,415 13.5 Call 0.32 0.37 0.36 0.01 0 978 14.0 Call 0.20 0.24 0.21 -0.01 0 558 14.5 Call 0.13 0.15 0.13 -0.01 0 987 15.0 Call 0.08 0.11 0.09 0.00 0 87 15.5 Call 0.06 0.08 0.07 0.00 0 22 16.0 Call 0.04 0.06 0.05 0.00 0 183 16.5 Call 0.03 0.05 0.04 0.00 0 21 17.0 Call 0.02 0.04 0.07 0.04 0 2 17.5 Call 0.02 0.04 0.00 0.00 0 0 18.0 Call 0.02 0.03 0.07 0.04 0 4 18.5 Call 0.01 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.03 0.02 0 1 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.05 0.00 0.00 0 0 6.5 Put 0.00 0.05 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.10 0.09 0 1 7.5 Put 0.00 0.04 0.10 0.08 0 5 8.0 Put 0.00 0.03 0.09 0.07 0 203 8.5 Put 0.02 0.04 0.05 0.02 0 1 9.0 Put 0.03 0.04 0.04 0.00 0 8 9.5 Put 0.04 0.06 0.06 0.01 0 64 10.0 Put 0.06 0.08 0.07 0.00 0 1,060 10.5 Put 0.09 0.10 0.09 0.00 0 428 11.0 Put 0.12 0.14 0.14 0.01 0 804 11.5 Put 0.18 0.21 0.20 0.00 0 784 12.0 Put 0.28 0.31 0.29 0.00 0 468 12.5 Put 0.43 0.47 0.45 0.00 0 539 13.0 Put 0.67 0.72 0.68 -0.01 0 664 13.5 Put 0.98 1.02 0.99 -0.02 0 19 14.0 Put 1.35 1.40 1.20 -0.18 0 55 14.5 Put 1.73 1.87 0.00 0.00 0 0 15.0 Put 2.19 2.34 2.28 0.03 0 26 15.5 Put 2.64 2.79 3.00 0.27 0 9 16.0 Put 3.15 3.30 0.00 0.00 0 0 16.5 Put 3.60 3.75 0.00 0.00 0 0 17.0 Put 4.10 4.25 4.48 0.29 0 2 17.5 Put 4.60 4.75 4.95 0.27 0 31 18.0 Put 5.10 5.25 0.00 0.00 0 0 18.5 Put 5.55 5.80 0.00 0.00 0 0 19.0 Put 6.05 6.25 6.51 0.34 0 12 20.0 Put 7.10 7.25 7.17 0.00 0 24 21.0 Put 8.05 8.30 0.00 0.00 0 0 22.0 Put 9.05 9.25 10.23 1.08 0 5 23.0 Put 10.05 10.25 0.00 0.00 0 0 24.0 Put 11.05 11.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.75 7.95 6.85 -1.03 0 0 6.5 Call 6.25 6.45 0.00 0.00 0 0 7.0 Call 5.80 5.95 0.00 0.00 0 0 7.5 Call 5.25 5.45 0.00 0.00 0 0 8.0 Call 4.75 4.95 0.00 0.00 0 0 8.5 Call 4.25 4.50 3.61 -0.79 0 3 9.0 Call 3.80 4.00 3.04 -0.87 0 8 9.5 Call 3.30 3.55 0.00 0.00 0 0 10.0 Call 2.84 3.05 2.16 -0.77 0 10 10.5 Call 2.40 2.54 0.00 0.00 0 0 11.0 Call 1.98 2.08 2.19 0.17 0 108 11.5 Call 1.57 1.65 1.65 0.04 0 408 12.0 Call 1.19 1.28 1.23 0.00 0 184 12.5 Call 0.88 0.94 0.87 -0.04 0 1,435 13.0 Call 0.62 0.68 0.62 -0.03 0 291 13.5 Call 0.43 0.49 0.46 0.00 0 219 14.0 Call 0.29 0.34 0.33 0.01 0 1,061 14.5 Call 0.18 0.24 0.21 0.00 0 63 15.0 Call 0.13 0.17 0.17 0.02 0 297 15.5 Call 0.09 0.11 0.11 0.01 0 106 16.0 Call 0.07 0.10 0.07 -0.01 0 301 16.5 Call 0.05 0.08 0.09 0.02 0 6 17.0 Call 0.04 0.06 0.04 -0.01 0 16 17.5 Call 0.03 0.05 0.08 0.04 0 1 18.0 Call 0.02 0.05 0.06 0.02 0 6 19.0 Call 0.01 0.07 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.04 -0.01 0 3 6.5 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.00 0.07 0.00 0.00 0 0 7.5 Put 0.01 0.07 0.08 0.02 0 7 8.0 Put 0.01 0.08 0.07 0.00 0 150 8.5 Put 0.02 0.09 0.12 0.05 0 10 9.0 Put 0.06 0.10 0.07 0.00 0 254 9.5 Put 0.06 0.09 0.09 0.01 0 6 10.0 Put 0.08 0.12 0.10 0.00 0 2,076 10.5 Put 0.12 0.16 0.15 0.01 0 455 11.0 Put 0.17 0.21 0.18 -0.01 0 495 11.5 Put 0.26 0.30 0.29 0.01 0 289 12.0 Put 0.38 0.42 0.42 0.02 0 164 12.5 Put 0.55 0.61 0.58 0.00 0 1,470 13.0 Put 0.79 0.84 0.81 -0.01 0 311 13.5 Put 1.09 1.15 1.19 0.06 0 34 14.0 Put 1.44 1.52 1.44 -0.04 0 11 14.5 Put 1.83 1.93 2.14 0.27 0 45 15.0 Put 2.23 2.40 2.61 0.30 0 11 15.5 Put 2.72 2.84 0.00 0.00 0 0 16.0 Put 3.15 3.35 3.05 -0.19 0 31 16.5 Put 3.60 3.85 3.95 0.22 0 20 17.0 Put 4.10 4.30 4.49 0.28 0 6 17.5 Put 4.60 4.80 4.73 0.03 0 1 18.0 Put 5.05 5.30 0.00 0.00 0 0 19.0 Put 6.05 6.25 0.00 0.00 0 0 20.0 Put 7.10 7.25 0.00 0.00 0 0 21.0 Put 8.05 8.25 0.00 0.00 0 0 22.0 Put 9.05 9.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.75 7.95 0.00 0.00 0 0 6.5 Call 6.25 6.50 0.00 0.00 0 0 7.0 Call 5.75 6.00 0.00 0.00 0 0 7.5 Call 5.25 5.45 0.00 0.00 0 0 8.0 Call 4.75 5.00 0.00 0.00 0 0 8.5 Call 4.25 4.50 4.50 0.11 0 1 9.0 Call 3.80 4.05 0.00 0.00 0 0 9.5 Call 3.35 3.55 0.00 0.00 0 0 10.0 Call 2.91 3.05 0.00 0.00 0 0 10.5 Call 2.44 2.57 0.00 0.00 0 0 11.0 Call 2.02 2.17 2.06 -0.03 0 27 11.5 Call 1.63 1.75 0.00 0.00 0 0 12.0 Call 1.29 1.36 1.30 -0.02 0 22 12.5 Call 0.98 1.04 0.99 -0.02 0 35 13.0 Call 0.73 0.79 0.73 -0.03 0 74 13.5 Call 0.53 0.59 0.55 -0.01 0 42 14.0 Call 0.36 0.44 0.40 0.00 0 98 14.5 Call 0.26 0.32 0.34 0.05 0 15 15.0 Call 0.20 0.24 0.24 0.02 0 152 15.5 Call 0.14 0.18 0.16 0.00 0 27 16.0 Call 0.09 0.15 0.23 0.11 0 2 16.5 Call 0.07 0.12 0.00 0.00 0 0 17.0 Call 0.06 0.10 0.00 0.00 0 0 17.5 Call 0.05 0.08 0.07 0.00 0 2 18.0 Call 0.03 0.07 0.05 0.00 0 1 19.0 Call 0.01 0.09 0.00 0.00 0 0 20.0 Call 0.01 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.5 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.00 0.06 0.06 0.01 0 7 7.5 Put 0.01 0.09 0.00 0.00 0 0 8.0 Put 0.02 0.10 0.00 0.00 0 0 8.5 Put 0.02 0.11 0.08 0.01 0 7 9.0 Put 0.06 0.10 0.11 0.03 0 1 9.5 Put 0.09 0.13 0.11 0.00 0 7 10.0 Put 0.12 0.16 0.15 0.01 0 85 10.5 Put 0.17 0.21 0.19 0.00 0 33 11.0 Put 0.24 0.28 0.26 0.00 0 267 11.5 Put 0.34 0.38 0.38 0.02 0 14 12.0 Put 0.47 0.52 0.51 0.01 0 24 12.5 Put 0.65 0.72 0.72 0.04 0 207 13.0 Put 0.89 0.96 0.98 0.05 0 50 13.5 Put 1.20 1.26 0.00 0.00 0 0 14.0 Put 1.53 1.60 1.66 0.09 0 15 14.5 Put 1.89 2.01 0.00 0.00 0 0 15.0 Put 2.31 2.44 2.20 -0.18 0 11 15.5 Put 2.76 2.89 0.00 0.00 0 0 16.0 Put 3.20 3.35 0.00 0.00 0 0 16.5 Put 3.65 3.85 0.00 0.00 0 0 17.0 Put 4.10 4.35 0.00 0.00 0 0 17.5 Put 4.60 4.85 4.90 0.18 0 1 18.0 Put 5.10 5.35 0.00 0.00 0 0 19.0 Put 6.05 6.30 0.00 0.00 0 0 20.0 Put 7.05 7.30 0.00 0.00 0 0 21.0 Put 8.05 8.30 0.00 0.00 0 0 22.0 Put 9.05 9.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 38 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.80 11.95 18.50 6.65 0 0 2.0 Call 10.80 10.95 0.00 0.00 0 0 3.0 Call 9.80 9.95 0.00 0.00 0 0 4.0 Call 8.80 8.95 0.00 0.00 0 0 5.0 Call 7.80 7.95 6.71 -1.14 0 18 6.0 Call 6.80 6.95 5.82 -1.04 0 17 7.0 Call 5.80 5.95 4.90 -0.97 0 18 8.0 Call 4.85 5.00 5.07 0.17 0 12 9.0 Call 3.90 4.05 3.20 -0.75 0 136 10.0 Call 3.00 3.10 2.97 -0.06 0 182 11.0 Call 2.10 2.21 2.11 -0.06 0 1,889 12.0 Call 1.42 1.45 1.44 0.01 0 18,767 13.0 Call 0.83 0.89 0.88 0.02 0 2,955 14.0 Call 0.50 0.54 0.53 0.01 0 4,332 15.0 Call 0.30 0.32 0.31 0.00 0 30,626 16.0 Call 0.17 0.20 0.16 -0.03 0 4,246 17.0 Call 0.10 0.13 0.13 0.01 0 2,846 18.0 Call 0.07 0.10 0.09 0.00 0 6,604 19.0 Call 0.05 0.07 0.05 -0.01 0 2,336 20.0 Call 0.03 0.06 0.04 0.00 0 3,459 21.0 Call 0.02 0.05 0.05 0.01 0 847 22.0 Call 0.02 0.04 0.05 0.02 0 635 23.0 Call 0.02 0.04 0.05 0.03 0 477 24.0 Call 0.02 0.04 0.04 0.02 0 385 25.0 Call 0.00 0.05 0.03 0.01 0 875 26.0 Call 0.00 0.05 0.01 0.00 0 164 27.0 Call 0.00 0.06 0.06 0.05 0 453 28.0 Call 0.01 0.05 0.03 0.03 0 547 29.0 Call 0.00 0.05 0.05 0.05 0 323 30.0 Call 0.00 0.05 0.03 0.03 0 1,750 31.0 Call 0.00 0.05 0.02 0.02 0 608 32.0 Call 0.00 0.04 0.05 0.05 0 93 33.0 Call 0.00 0.04 0.10 0.10 0 375 34.0 Call 0.00 0.04 0.11 0.11 0 239 35.0 Call 0.00 0.04 0.03 0.03 0 855 36.0 Call 0.00 0.04 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.02 0.02 0 126 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 40 2.0 Put 0.00 0.03 0.01 0.01 0 585 3.0 Put 0.00 0.04 0.05 0.04 0 135 4.0 Put 0.00 0.03 0.03 0.02 0 702 5.0 Put 0.00 0.03 0.02 0.00 0 3,257 6.0 Put 0.02 0.04 0.05 0.02 0 3,878 7.0 Put 0.04 0.05 0.05 0.00 0 5,733 8.0 Put 0.07 0.09 0.08 0.00 0 2,244 9.0 Put 0.12 0.14 0.13 0.00 0 4,608 10.0 Put 0.20 0.22 0.21 0.00 0 88,528 11.0 Put 0.33 0.37 0.35 0.00 0 5,796 12.0 Put 0.59 0.63 0.61 0.00 0 5,726 13.0 Put 1.01 1.07 1.05 0.01 0 12,218 14.0 Put 1.65 1.70 1.65 -0.04 0 3,257 15.0 Put 2.43 2.49 2.44 -0.04 0 1,917 16.0 Put 3.25 3.40 3.30 -0.05 0 1,365 17.0 Put 4.20 4.35 4.10 -0.18 0 645 18.0 Put 5.15 5.30 5.56 0.32 0 1,054 19.0 Put 6.10 6.30 6.34 0.12 0 456 20.0 Put 7.10 7.25 7.55 0.35 0 965 21.0 Put 8.10 8.25 8.22 0.03 0 332 22.0 Put 9.10 9.25 9.08 -0.10 0 678 23.0 Put 10.10 10.25 11.15 0.98 0 230 24.0 Put 11.05 11.25 11.20 0.03 0 428 25.0 Put 12.05 12.25 12.23 0.07 0 226 26.0 Put 13.05 13.25 11.56 -1.59 0 72 27.0 Put 14.05 14.25 13.90 -0.25 0 85 28.0 Put 15.05 15.25 15.20 0.05 0 67 29.0 Put 16.05 16.25 16.97 0.82 0 120 30.0 Put 17.05 17.25 18.35 1.20 0 18 31.0 Put 18.05 18.25 17.23 -0.92 0 108 32.0 Put 19.05 19.25 20.20 1.05 0 50 33.0 Put 20.05 20.20 21.13 0.98 0 17 34.0 Put 21.05 21.25 21.77 0.62 0 6 35.0 Put 22.05 22.25 23.15 1.00 0 0 36.0 Put 23.05 23.25 24.05 0.90 0 0 37.0 Put 24.05 24.25 24.40 0.25 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.75 8.00 0.00 0.00 0 0 6.5 Call 6.25 6.50 0.00 0.00 0 0 7.0 Call 5.80 6.00 0.00 0.00 0 0 7.5 Call 5.30 5.50 0.00 0.00 0 0 8.0 Call 4.80 5.05 0.00 0.00 0 0 8.5 Call 4.30 4.55 0.00 0.00 0 0 9.0 Call 3.85 4.10 0.00 0.00 0 0 9.5 Call 3.45 3.60 0.00 0.00 0 0 10.0 Call 3.00 3.15 0.00 0.00 0 0 10.5 Call 2.57 2.73 0.00 0.00 0 0 11.0 Call 2.17 2.29 0.00 0.00 0 0 11.5 Call 1.78 1.92 0.00 0.00 0 0 12.0 Call 1.46 1.56 0.00 0.00 0 0 12.5 Call 1.17 1.26 1.24 0.02 0 1 13.0 Call 0.92 1.01 1.07 0.10 0 38 13.5 Call 0.71 0.80 0.85 0.09 0 1 14.0 Call 0.55 0.63 0.73 0.14 0 10 14.5 Call 0.42 0.50 0.34 -0.12 0 40 15.0 Call 0.35 0.39 0.36 -0.01 0 15 15.5 Call 0.25 0.32 0.00 0.00 0 0 16.0 Call 0.20 0.25 0.00 0.00 0 0 16.5 Call 0.16 0.20 0.00 0.00 0 0 17.0 Call 0.12 0.17 0.17 0.03 0 1 17.5 Call 0.10 0.14 0.00 0.00 0 0 18.0 Call 0.08 0.12 0.00 0.00 0 0 19.0 Call 0.05 0.10 0.00 0.00 0 0 20.0 Call 0.02 0.11 0.00 0.00 0 0 21.0 Call 0.01 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.5 Put 0.01 0.09 0.00 0.00 0 0 7.0 Put 0.00 0.10 0.00 0.00 0 0 7.5 Put 0.02 0.12 0.00 0.00 0 0 8.0 Put 0.06 0.11 0.00 0.00 0 0 8.5 Put 0.09 0.13 0.00 0.00 0 0 9.0 Put 0.12 0.16 0.00 0.00 0 0 9.5 Put 0.16 0.20 0.00 0.00 0 0 10.0 Put 0.21 0.26 0.00 0.00 0 0 10.5 Put 0.28 0.34 0.00 0.00 0 0 11.0 Put 0.37 0.44 0.40 0.00 0 41 11.5 Put 0.49 0.57 0.53 0.00 0 21 12.0 Put 0.65 0.74 0.63 -0.06 0 13 12.5 Put 0.85 0.94 0.00 0.00 0 0 13.0 Put 1.09 1.19 1.14 0.00 0 1 13.5 Put 1.39 1.49 1.45 0.02 0 71 14.0 Put 1.72 1.81 1.83 0.07 0 45 14.5 Put 2.07 2.18 0.00 0.00 0 0 15.0 Put 2.47 2.59 0.00 0.00 0 0 15.5 Put 2.89 3.05 0.00 0.00 0 0 16.0 Put 3.30 3.45 0.00 0.00 0 0 16.5 Put 3.75 3.90 0.00 0.00 0 0 17.0 Put 4.20 4.35 0.00 0.00 0 0 17.5 Put 4.70 4.90 0.00 0.00 0 0 18.0 Put 5.10 5.40 0.00 0.00 0 0 19.0 Put 6.10 6.35 0.00 0.00 0 0 20.0 Put 7.10 7.35 0.00 0.00 0 0 21.0 Put 8.00 8.40 0.00 0.00 0 0 22.0 Put 9.05 9.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 52 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 8.00 6.45 -1.41 0 6 6.0 Call 6.75 7.00 6.63 -0.24 0 2 7.0 Call 5.75 6.05 4.95 -0.93 0 1 8.0 Call 4.80 5.10 5.35 0.43 0 11 9.0 Call 3.90 4.10 4.50 0.52 0 62 10.0 Call 3.00 3.15 3.33 0.24 0 42 11.0 Call 2.22 2.33 2.34 0.06 0 350 12.0 Call 1.54 1.62 1.72 0.13 0 609 13.0 Call 1.01 1.08 1.08 0.04 0 1,513 14.0 Call 0.63 0.71 0.67 0.00 0 822 15.0 Call 0.40 0.45 0.41 -0.01 0 745 16.0 Call 0.25 0.30 0.30 0.03 0 316 17.0 Call 0.16 0.20 0.20 0.02 0 946 18.0 Call 0.11 0.14 0.14 0.01 0 136 19.0 Call 0.10 0.11 0.11 0.01 0 2,711 20.0 Call 0.06 0.09 0.06 -0.02 0 538 21.0 Call 0.04 0.08 0.06 0.00 0 268 22.0 Call 0.04 0.07 0.05 0.00 0 186 23.0 Call 0.03 0.06 0.04 -0.01 0 168 24.0 Call 0.02 0.07 0.06 0.02 0 285 25.0 Call 0.02 0.05 0.07 0.03 0 341 26.0 Call 0.02 0.06 0.05 0.01 0 182 27.0 Call 0.01 0.05 0.06 0.03 0 323 28.0 Call 0.01 0.05 0.05 0.02 0 170 29.0 Call 0.01 0.05 0.30 0.27 0 211 30.0 Call 0.01 0.04 0.05 0.02 0 418 31.0 Call 0.01 0.05 0.04 0.01 0 219 32.0 Call 0.01 0.04 0.02 0.00 0 356 33.0 Call 0.00 0.04 0.24 0.22 0 42 34.0 Call 0.00 0.04 0.17 0.15 0 460 35.0 Call 0.01 0.03 0.05 0.03 0 287 36.0 Call 0.00 0.04 0.02 0.00 0 379 37.0 Call 0.00 0.04 0.03 0.01 0 331 38.0 Call 0.00 0.04 0.01 -0.01 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.05 0.01 0 203 6.0 Put 0.01 0.10 0.22 0.17 0 51 7.0 Put 0.01 0.12 0.09 0.03 0 242 8.0 Put 0.08 0.12 0.14 0.04 0 477 9.0 Put 0.15 0.19 0.16 -0.01 0 550 10.0 Put 0.26 0.30 0.28 0.00 0 28,451 11.0 Put 0.44 0.49 0.48 0.01 0 1,128 12.0 Put 0.74 0.80 0.79 0.02 0 1,429 13.0 Put 1.19 1.24 1.23 0.01 0 1,376 14.0 Put 1.80 1.88 1.88 0.04 0 314 15.0 Put 2.52 2.65 2.84 0.25 0 1,011 16.0 Put 3.35 3.50 3.50 0.06 0 1,147 17.0 Put 4.25 4.45 5.80 1.46 0 186 18.0 Put 5.20 5.35 5.40 0.12 0 536 19.0 Put 6.15 6.35 6.35 0.09 0 298 20.0 Put 7.10 7.35 7.45 0.22 0 168 21.0 Put 8.10 8.30 7.75 -0.46 0 520 22.0 Put 9.05 9.30 9.04 -0.16 0 1,062 23.0 Put 10.05 10.30 10.27 0.08 0 117 24.0 Put 11.05 11.30 11.25 0.07 0 156 25.0 Put 12.05 12.30 12.15 -0.03 0 306 26.0 Put 13.05 13.30 13.20 0.03 0 32 27.0 Put 14.05 14.30 15.40 1.23 0 98 28.0 Put 15.05 15.30 16.05 0.88 0 47 29.0 Put 16.05 16.30 16.07 -0.09 0 121 30.0 Put 17.05 17.30 17.16 0.00 0 102 31.0 Put 18.05 18.30 19.32 1.16 0 5 32.0 Put 19.05 19.30 18.15 -1.01 0 70 33.0 Put 20.00 20.25 12.72 -7.44 0 0 34.0 Put 21.05 21.25 17.50 -3.65 0 10 35.0 Put 22.05 22.20 21.35 -0.80 0 0 36.0 Put 23.00 23.25 17.10 -6.05 0 16 37.0 Put 24.00 24.25 24.50 0.35 0 0 38.0 Put 25.00 25.30 25.30 0.15 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 73 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.80 11.95 10.92 -0.93 0 1 2.0 Call 10.80 10.95 9.89 -0.96 0 0 3.0 Call 9.80 9.95 9.11 -0.74 0 1 4.0 Call 8.80 8.95 8.15 -0.71 0 0 5.0 Call 7.80 7.95 7.60 -0.27 0 37 6.0 Call 6.80 7.00 6.13 -0.76 0 1,033 7.0 Call 5.85 6.00 5.30 -0.62 0 490 8.0 Call 4.90 5.05 4.30 -0.68 0 1,310 9.0 Call 4.00 4.15 3.75 -0.33 0 588 10.0 Call 3.15 3.30 3.28 0.05 0 1,430 11.0 Call 2.41 2.50 2.41 -0.06 0 1,239 12.0 Call 1.77 1.84 1.83 0.02 0 2,368 13.0 Call 1.28 1.31 1.29 0.00 0 2,134 14.0 Call 0.86 0.93 0.86 -0.04 0 1,849 15.0 Call 0.60 0.64 0.63 0.01 0 5,884 16.0 Call 0.40 0.46 0.40 -0.03 0 1,360 17.0 Call 0.28 0.32 0.27 -0.03 0 1,639 18.0 Call 0.20 0.24 0.29 0.07 0 2,298 19.0 Call 0.15 0.18 0.17 0.00 0 3,193 20.0 Call 0.13 0.14 0.13 0.00 0 5,203 21.0 Call 0.08 0.12 0.10 0.00 0 1,729 22.0 Call 0.07 0.10 0.09 0.00 0 1,905 23.0 Call 0.05 0.09 0.06 -0.01 0 1,012 24.0 Call 0.04 0.08 0.07 0.01 0 1,201 25.0 Call 0.04 0.07 0.05 0.00 0 3,158 26.0 Call 0.03 0.06 0.07 0.02 0 855 27.0 Call 0.02 0.06 0.06 0.02 0 406 28.0 Call 0.03 0.05 0.04 0.00 0 810 29.0 Call 0.03 0.05 0.05 0.01 0 214 30.0 Call 0.03 0.05 0.03 -0.01 0 3,932 31.0 Call 0.01 0.05 0.05 0.02 0 677 32.0 Call 0.01 0.04 0.03 0.00 0 341 33.0 Call 0.01 0.04 0.03 0.00 0 347 34.0 Call 0.01 0.04 0.04 0.01 0 865 35.0 Call 0.01 0.04 0.02 -0.01 0 1,275 36.0 Call 0.01 0.04 0.03 0.01 0 381 37.0 Call 0.00 0.04 0.02 0.00 0 342 38.0 Call 0.01 0.04 0.04 0.02 0 370 39.0 Call 0.00 0.03 0.02 0.00 0 262 40.0 Call 0.01 0.03 0.02 0.00 0 2,865 41.0 Call 0.00 0.03 0.01 -0.01 0 640 42.0 Call 0.01 0.03 0.03 0.01 0 678 43.0 Call 0.00 0.03 0.03 0.01 0 1,032 44.0 Call 0.00 0.03 0.03 0.01 0 2,451 45.0 Call 0.01 0.03 0.01 -0.01 0 3,901 46.0 Call 0.00 0.03 0.03 0.02 0 573 47.0 Call 0.00 0.03 0.08 0.07 0 62 48.0 Call 0.00 0.03 0.02 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.03 0 101 50.0 Call 0.00 0.01 0.01 0.00 0 2,261 51.0 Call 0.00 0.03 0.02 0.01 0 393 52.0 Call 0.00 0.03 0.06 0.05 0 328 53.0 Call 0.00 0.03 0.01 0.00 0 245 54.0 Call 0.00 0.03 0.37 0.36 0 164 55.0 Call 0.00 0.03 0.11 0.10 0 555 56.0 Call 0.00 0.03 0.18 0.17 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.04 0.04 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.01 0.03 0.03 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.01 0.01 0 7,325 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.01 0 5,188 2.0 Put 0.00 0.03 0.03 0.01 0 745 3.0 Put 0.01 0.05 0.02 -0.01 0 279 4.0 Put 0.01 0.07 0.04 0.00 0 1,795 5.0 Put 0.02 0.08 0.05 0.00 0 2,942 6.0 Put 0.03 0.11 0.07 0.00 0 4,472 7.0 Put 0.09 0.12 0.11 0.00 0 6,871 8.0 Put 0.16 0.18 0.17 0.00 0 2,401 9.0 Put 0.25 0.28 0.25 -0.01 0 4,757 10.0 Put 0.39 0.44 0.43 0.01 0 9,707 11.0 Put 0.61 0.68 0.63 -0.01 0 3,836 12.0 Put 0.96 1.00 0.96 -0.02 0 3,924 13.0 Put 1.43 1.49 1.42 -0.04 0 3,633 14.0 Put 2.03 2.11 2.05 -0.01 0 3,410 15.0 Put 2.74 2.83 2.82 0.04 0 1,639 16.0 Put 3.50 3.65 3.70 0.12 0 1,733 17.0 Put 4.35 4.50 5.48 1.04 0 304 18.0 Put 5.30 5.45 5.35 -0.01 0 687 19.0 Put 6.25 6.35 6.10 -0.20 0 714 20.0 Put 7.20 7.35 7.28 0.01 0 2,271 21.0 Put 8.15 8.35 8.00 -0.23 0 752 22.0 Put 9.10 9.30 9.00 -0.21 0 686 23.0 Put 10.10 10.30 10.25 0.05 0 260 24.0 Put 11.10 11.30 12.00 0.81 0 1,618 25.0 Put 12.10 12.30 12.48 0.30 0 635 26.0 Put 13.10 13.25 13.40 0.23 0 850 27.0 Put 14.10 14.25 13.90 -0.27 0 238 28.0 Put 15.10 15.25 15.80 0.64 0 702 29.0 Put 16.10 16.25 17.05 0.89 0 34 30.0 Put 17.05 17.25 17.15 -0.01 0 786 31.0 Put 18.05 18.25 18.38 0.22 0 182 32.0 Put 19.05 19.25 20.00 0.85 0 104 33.0 Put 20.05 20.25 21.20 1.05 0 33 34.0 Put 21.05 21.25 22.21 1.06 0 3 35.0 Put 22.05 22.25 22.20 0.05 0 6 36.0 Put 23.05 23.25 24.20 1.05 0 16 37.0 Put 24.05 24.20 25.00 0.85 0 0 38.0 Put 25.05 25.25 26.56 1.41 0 205 39.0 Put 26.05 26.25 26.59 0.44 0 6 40.0 Put 27.05 27.25 28.00 0.85 0 57 41.0 Put 28.05 28.25 28.74 0.59 0 19 42.0 Put 29.05 29.25 30.24 1.09 0 18 43.0 Put 30.05 30.25 30.05 -0.10 0 10 44.0 Put 31.05 31.30 21.05 -10.10 0 152 45.0 Put 32.05 32.25 33.41 1.26 0 92 46.0 Put 33.05 33.25 34.30 1.15 0 0 47.0 Put 34.05 34.25 35.05 0.90 0 0 48.0 Put 35.05 35.25 21.50 -13.65 0 0 49.0 Put 36.05 36.25 25.85 -10.30 0 1 50.0 Put 37.05 37.25 38.05 0.90 0 1 51.0 Put 38.05 38.25 28.85 -9.30 0 10 52.0 Put 39.05 39.30 26.50 -12.65 0 0 53.0 Put 40.05 40.30 27.50 -12.65 0 0 54.0 Put 41.00 41.35 28.35 -12.80 0 0 55.0 Put 42.05 42.30 29.30 -12.85 0 0 56.0 Put 43.05 43.25 37.00 -6.15 0 0 57.0 Put 44.00 44.30 32.40 -11.75 0 0 58.0 Put 45.05 45.25 0.00 0.00 0 0 59.0 Put 45.95 46.35 34.20 -11.95 0 0 60.0 Put 47.00 47.35 47.17 0.02 0 3 61.0 Put 48.05 48.25 46.05 -2.10 0 0 62.0 Put 49.05 49.25 46.95 -2.20 0 0 63.0 Put 50.05 50.35 37.10 -13.05 0 0 64.0 Put 51.00 51.35 38.00 -13.15 0 0 65.0 Put 51.95 52.30 52.40 0.25 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 129 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.80 11.90 0.00 0.00 0 0 2.0 Call 10.80 10.95 0.00 0.00 0 0 3.0 Call 9.75 9.95 11.32 1.47 0 0 4.0 Call 8.80 8.95 8.45 -0.41 0 0 5.0 Call 7.80 7.95 0.00 0.00 0 0 6.0 Call 6.85 7.00 0.00 0.00 0 0 7.0 Call 5.90 6.10 5.35 -0.66 0 49 8.0 Call 5.05 5.20 4.30 -0.82 0 8 9.0 Call 4.25 4.40 4.30 -0.01 0 24 10.0 Call 3.50 3.65 3.51 -0.05 0 153 11.0 Call 2.83 2.96 2.88 0.00 0 1,526 12.0 Call 2.25 2.36 2.29 -0.03 0 695 13.0 Call 1.73 1.87 1.81 0.01 0 158 14.0 Call 1.37 1.47 1.40 -0.02 0 1,122 15.0 Call 1.05 1.16 1.07 -0.04 0 1,386 16.0 Call 0.82 0.92 0.86 -0.01 0 572 17.0 Call 0.64 0.73 0.72 0.04 0 414 18.0 Call 0.50 0.58 0.58 0.04 0 473 19.0 Call 0.40 0.47 0.44 0.00 0 256 20.0 Call 0.31 0.39 0.35 0.00 0 1,172 21.0 Call 0.26 0.33 0.30 0.00 0 272 22.0 Call 0.21 0.28 0.34 0.09 0 107 23.0 Call 0.18 0.24 0.23 0.02 0 57 24.0 Call 0.14 0.21 0.24 0.06 0 40 25.0 Call 0.12 0.19 0.17 0.01 0 393 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.03 0.01 0 1,001 2.0 Put 0.01 0.05 0.00 0.00 0 0 3.0 Put 0.01 0.07 0.10 0.06 0 342 4.0 Put 0.04 0.11 0.16 0.09 0 3 5.0 Put 0.09 0.14 0.11 0.00 0 841 6.0 Put 0.12 0.21 0.21 0.05 0 1,183 7.0 Put 0.22 0.27 0.23 -0.01 0 1,095 8.0 Put 0.34 0.37 0.36 0.00 0 1,159 9.0 Put 0.51 0.57 0.54 0.00 0 1,481 10.0 Put 0.75 0.82 0.79 0.00 0 1,726 11.0 Put 1.06 1.14 1.09 -0.01 0 363 12.0 Put 1.50 1.55 1.53 0.00 0 723 13.0 Put 1.96 2.06 2.01 0.01 0 2,301 14.0 Put 2.54 2.65 2.63 0.02 0 178 15.0 Put 3.20 3.35 3.20 -0.08 0 129 16.0 Put 3.95 4.10 5.50 1.46 0 30 17.0 Put 4.75 4.90 5.65 0.81 0 23 18.0 Put 5.60 5.75 5.89 0.20 0 484 19.0 Put 6.45 6.70 7.65 1.08 0 152 20.0 Put 7.40 7.55 7.78 0.30 0 529 21.0 Put 8.30 8.45 8.65 0.23 0 461 22.0 Put 9.25 9.40 9.70 0.34 0 112 23.0 Put 10.20 10.45 10.60 0.28 0 41 24.0 Put 11.15 11.40 12.06 0.77 0 188 25.0 Put 12.15 12.35 12.30 0.04 0 185 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 143 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.70 8.05 7.77 -0.12 0 11 6.0 Call 6.75 7.10 6.00 -0.94 0 15 7.0 Call 5.80 6.20 5.50 -0.53 0 44 8.0 Call 5.05 5.35 4.91 -0.26 0 32 9.0 Call 4.30 4.50 6.31 1.93 0 2 10.0 Call 3.55 3.75 3.37 -0.28 0 247 11.0 Call 2.88 3.10 3.11 0.13 0 58 12.0 Call 2.33 2.50 2.51 0.09 0 75 13.0 Call 1.83 2.03 2.10 0.17 0 255 14.0 Call 1.48 1.61 1.57 0.03 0 1,517 15.0 Call 1.17 1.31 1.31 0.07 0 1,597 16.0 Call 0.92 1.04 1.05 0.07 0 374 17.0 Call 0.71 0.86 0.85 0.06 0 559 18.0 Call 0.57 0.68 0.68 0.05 0 135 19.0 Call 0.48 0.56 0.56 0.04 0 84 20.0 Call 0.37 0.47 0.43 0.01 0 628 21.0 Call 0.31 0.40 0.42 0.06 0 286 22.0 Call 0.25 0.35 0.35 0.05 0 1,215 23.0 Call 0.21 0.30 0.26 0.00 0 58 24.0 Call 0.18 0.26 0.25 0.03 0 1,141 25.0 Call 0.16 0.23 0.15 -0.04 0 4,352 26.0 Call 0.13 0.20 0.19 0.02 0 2,120 27.0 Call 0.11 0.20 0.16 0.01 0 77 28.0 Call 0.10 0.17 0.11 -0.02 0 2,214 29.0 Call 0.08 0.15 0.13 0.01 0 94 30.0 Call 0.07 0.14 0.12 0.01 0 441 31.0 Call 0.05 0.15 0.12 0.02 0 55 32.0 Call 0.04 0.15 0.11 0.02 0 73 33.0 Call 0.03 0.14 0.10 0.01 0 61 34.0 Call 0.03 0.13 0.10 0.02 0 7 35.0 Call 0.03 0.13 0.15 0.07 0 429 36.0 Call 0.02 0.12 0.14 0.07 0 12 37.0 Call 0.02 0.12 0.05 -0.02 0 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.07 0.17 0.18 0.06 0 2,642 6.0 Put 0.13 0.22 0.20 0.03 0 1,551 7.0 Put 0.22 0.32 0.26 -0.01 0 1,279 8.0 Put 0.37 0.45 0.41 0.00 0 651 9.0 Put 0.58 0.65 0.73 0.12 0 394 10.0 Put 0.83 0.92 0.87 0.00 0 237 11.0 Put 1.12 1.28 1.24 0.04 0 732 12.0 Put 1.55 1.70 1.65 0.03 0 1,123 13.0 Put 2.05 2.20 2.37 0.25 0 627 14.0 Put 2.64 2.81 2.69 -0.04 0 86 15.0 Put 3.30 3.50 3.25 -0.16 0 180 16.0 Put 4.05 4.25 5.15 1.01 0 90 17.0 Put 4.80 5.05 6.10 1.17 0 297 18.0 Put 5.65 5.85 6.65 0.89 0 71 19.0 Put 6.55 6.75 6.50 -0.15 0 371 20.0 Put 7.40 7.65 7.50 -0.04 0 76 21.0 Put 8.35 8.55 10.00 1.53 0 206 22.0 Put 9.30 9.50 6.85 -2.56 0 3 23.0 Put 10.20 10.45 11.90 1.54 0 407 24.0 Put 11.20 11.45 6.01 -5.31 0 4 25.0 Put 12.15 12.45 12.34 0.05 0 12 26.0 Put 13.15 13.40 13.25 -0.01 0 32 27.0 Put 14.10 14.35 15.01 0.77 0 24 28.0 Put 15.10 15.35 15.83 0.61 0 33 29.0 Put 16.05 16.35 0.00 0.00 0 0 30.0 Put 17.10 17.35 17.27 0.08 0 16 31.0 Put 18.05 18.30 18.40 0.22 0 2 32.0 Put 19.05 19.30 18.25 -0.93 0 10 33.0 Put 20.05 20.30 20.20 0.03 0 6 34.0 Put 21.05 21.30 22.12 0.96 0 4 35.0 Put 21.95 22.50 22.04 -0.12 0 5 36.0 Put 22.95 23.50 24.67 1.51 0 1 37.0 Put 23.95 24.50 24.20 0.05 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 220 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 10.75 11.00 0.00 0.00 0 0 3.0 Call 9.75 10.00 0.00 0.00 0 0 4.0 Call 8.80 9.00 0.00 0.00 0 0 5.0 Call 7.85 8.10 7.50 -0.46 0 20 6.0 Call 6.95 7.25 6.20 -0.87 0 2 7.0 Call 6.10 6.35 0.00 0.00 0 0 8.0 Call 5.35 5.60 0.00 0.00 0 0 9.0 Call 4.65 4.90 4.65 -0.08 0 0 10.0 Call 4.00 4.20 4.15 0.05 0 12 11.0 Call 3.40 3.65 0.00 0.00 0 0 12.0 Call 2.89 3.10 3.07 0.06 0 97 13.0 Call 2.46 2.66 2.55 -0.01 0 24 14.0 Call 2.08 2.29 2.31 0.13 0 8 15.0 Call 1.75 1.96 1.85 0.00 0 111 16.0 Call 1.48 1.66 1.54 -0.03 0 12 17.0 Call 1.23 1.45 1.39 0.05 0 10 18.0 Call 1.06 1.25 1.25 0.09 0 19 19.0 Call 0.90 1.10 0.89 -0.11 0 18 20.0 Call 0.79 0.96 0.88 0.00 0 76 21.0 Call 0.70 0.82 0.78 0.02 0 30 22.0 Call 0.58 0.74 0.62 -0.04 0 1 23.0 Call 0.52 0.64 0.51 -0.07 0 3 25.0 Call 0.40 0.50 0.48 0.03 0 16 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.10 0.00 0.00 0 0 3.0 Put 0.03 0.13 0.00 0.00 0 0 4.0 Put 0.09 0.20 0.00 0.00 0 0 5.0 Put 0.18 0.29 0.30 0.06 0 502 6.0 Put 0.32 0.40 0.40 0.04 0 1,163 7.0 Put 0.48 0.58 0.00 0.00 0 0 8.0 Put 0.69 0.81 0.77 0.02 0 557 9.0 Put 0.95 1.06 0.96 -0.05 0 41 10.0 Put 1.29 1.43 1.32 -0.04 0 26 11.0 Put 1.67 1.85 1.75 -0.01 0 29 12.0 Put 2.15 2.32 2.20 -0.04 0 55 13.0 Put 2.67 2.86 0.00 0.00 0 0 14.0 Put 3.25 3.50 0.00 0.00 0 0 15.0 Put 3.90 4.10 4.05 0.02 0 5 16.0 Put 4.60 4.80 4.71 -0.01 0 2 17.0 Put 5.35 5.55 5.90 0.42 0 7 18.0 Put 6.15 6.35 6.10 -0.18 0 7 19.0 Put 6.95 7.20 0.00 0.00 0 0 20.0 Put 7.80 8.10 8.16 0.19 0 6 21.0 Put 8.70 8.95 8.83 -0.01 0 1 22.0 Put 9.60 9.80 9.56 -0.17 0 4 23.0 Put 10.50 10.75 11.49 0.85 0 1 25.0 Put 12.35 12.55 12.45 -0.04 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 234 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 5.40 5.70 0.00 0.00 0 0 9.0 Call 4.70 4.95 4.80 0.00 0 615 10.0 Call 4.05 4.30 4.31 0.14 0 27 11.0 Call 3.50 3.75 3.60 0.00 0 147 12.0 Call 2.93 3.25 2.84 -0.25 0 126 13.0 Call 2.52 2.76 2.68 0.04 0 879 14.0 Call 2.15 2.40 1.96 -0.31 0 32 15.0 Call 1.84 2.06 1.97 0.02 0 71 16.0 Call 1.57 1.78 1.62 -0.05 0 191 17.0 Call 1.35 1.54 1.46 0.01 0 1,320 18.0 Call 1.12 1.33 1.50 0.28 0 2,738 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 0.71 0.90 0.77 -0.04 0 5 9.0 Put 1.00 1.16 1.04 -0.04 0 424 10.0 Put 1.36 1.50 1.59 0.16 0 260 11.0 Put 1.76 1.93 2.06 0.22 0 25 12.0 Put 2.23 2.40 2.38 0.06 0 45 13.0 Put 2.76 2.96 3.06 0.21 0 84 14.0 Put 3.35 3.55 3.54 0.08 0 199 15.0 Put 4.00 4.20 4.30 0.18 0 271 16.0 Put 4.70 4.90 5.50 0.67 0 13 17.0 Put 5.45 5.70 6.55 0.97 0 1 18.0 Put 6.20 6.45 6.50 0.16 0 164 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 325 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 5.05 5.35 5.05 -0.12 0 1,612 10.0 Call 4.45 4.75 0.00 0.00 0 0 11.0 Call 3.95 4.25 3.96 -0.13 0 25 12.0 Call 3.50 3.80 3.50 -0.12 0 19 13.0 Call 3.10 3.35 2.99 -0.23 0 0 14.0 Call 2.67 3.05 0.00 0.00 0 0 15.0 Call 2.34 2.70 2.38 -0.14 0 18 16.0 Call 2.08 2.42 2.10 -0.15 0 0 17.0 Call 1.74 2.20 1.95 -0.02 0 2 18.0 Call 1.75 1.99 1.85 -0.02 0 3 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.39 1.51 1.45 0.00 0 743 10.0 Put 1.79 1.98 1.85 -0.04 0 201 11.0 Put 2.24 2.42 2.75 0.42 0 8 12.0 Put 2.73 2.93 3.00 0.17 0 2 13.0 Put 3.30 3.50 3.55 0.14 0 0 14.0 Put 3.90 4.15 0.00 0.00 0 0 15.0 Put 4.55 4.80 0.00 0.00 0 0 16.0 Put 5.20 5.50 0.00 0.00 0 0 17.0 Put 5.70 6.55 0.00 0.00 0 0 18.0 Put 6.60 7.15 7.70 0.77 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 437 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.75 12.05 12.00 0.15 0 14 2.0 Call 10.75 11.05 10.45 -0.40 0 16 3.0 Call 9.75 10.05 9.55 -0.35 0 35 4.0 Call 8.85 9.15 9.30 0.32 0 5 5.0 Call 8.05 8.35 8.36 0.15 0 590 6.0 Call 7.25 7.60 7.50 0.05 0 1,485 7.0 Call 6.60 6.90 6.80 0.03 0 953 8.0 Call 5.95 6.30 6.10 -0.04 0 639 9.0 Call 5.40 5.70 5.48 -0.08 0 345 10.0 Call 4.90 5.25 5.20 0.15 0 801 11.0 Call 4.45 4.80 4.62 0.02 0 5,541 12.0 Call 4.00 4.30 4.08 -0.09 0 7,216 13.0 Call 3.65 3.90 3.85 0.08 0 5,934 14.0 Call 3.30 3.60 3.36 -0.09 0 4,455 15.0 Call 3.00 3.30 3.16 0.00 0 7,024 16.0 Call 2.79 3.10 2.90 0.00 0 518 17.0 Call 2.41 2.81 2.60 -0.04 0 302 18.0 Call 2.19 2.57 2.43 0.04 0 363 19.0 Call 2.00 2.53 2.13 -0.11 0 530 20.0 Call 1.90 2.20 2.02 -0.07 0 4,695 21.0 Call 1.80 2.29 1.75 -0.21 0 287 22.0 Call 1.52 2.24 1.66 -0.17 0 269 23.0 Call 1.38 2.11 1.39 -0.31 0 321 24.0 Call 1.27 2.00 2.03 0.46 0 411 25.0 Call 1.30 1.50 1.34 -0.10 0 2,900 26.0 Call 1.07 1.72 1.64 0.29 0 678 27.0 Call 1.02 1.58 1.36 0.10 0 528 28.0 Call 0.94 1.34 1.07 -0.09 0 415 29.0 Call 1.02 1.43 1.00 -0.07 0 495 30.0 Call 0.89 1.08 1.05 0.07 0 2,125 31.0 Call 0.45 1.19 0.92 0.03 0 1,000 32.0 Call 0.65 0.90 0.77 -0.03 0 230 33.0 Call 0.36 0.82 0.91 0.20 0 235 34.0 Call 0.33 1.18 0.68 -0.01 0 397 35.0 Call 0.50 0.83 0.65 -0.02 0 3,673 36.0 Call 0.54 0.79 0.66 0.01 0 317 37.0 Call 0.25 1.17 0.85 0.23 0 97 38.0 Call 0.23 0.87 0.70 0.10 0 704 39.0 Call 0.20 1.11 0.56 -0.02 0 217 40.0 Call 0.50 0.88 0.50 -0.06 0 3,530 41.0 Call 0.17 1.05 0.59 0.06 0 3,938 42.0 Call 0.45 0.55 0.54 0.03 0 886 43.0 Call 0.41 0.58 0.44 -0.05 0 615 44.0 Call 0.11 0.99 0.37 -0.10 0 125 45.0 Call 0.38 0.50 0.48 0.03 0 2,498 46.0 Call 0.09 0.95 0.62 0.20 0 52 47.0 Call 0.07 0.93 0.45 0.05 0 29 48.0 Call 0.02 0.50 0.47 0.09 0 38 49.0 Call 0.13 0.90 0.61 0.24 0 17 50.0 Call 0.13 0.50 0.34 -0.01 0 1,897 51.0 Call 0.01 0.88 0.40 0.06 0 50 52.0 Call 0.01 0.87 0.48 0.15 0 35 53.0 Call 0.02 0.50 0.49 0.17 0 8 54.0 Call 0.10 0.50 0.48 0.16 0 15 55.0 Call 0.10 0.50 0.28 -0.04 0 1,318 56.0 Call 0.09 0.78 0.48 0.17 0 61 57.0 Call 0.09 0.50 0.58 0.27 0 9 58.0 Call 0.03 0.50 0.52 0.21 0 40 59.0 Call 0.08 0.50 0.42 0.11 0 30 60.0 Call 0.12 0.50 0.38 0.07 0 827 61.0 Call 0.15 0.70 0.25 -0.06 0 15 62.0 Call 0.10 0.78 0.27 -0.04 0 230 63.0 Call 0.15 0.77 0.20 -0.11 0 720 64.0 Call 0.13 0.65 0.20 -0.10 0 74 65.0 Call 0.21 0.35 0.28 -0.02 0 9,420 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.11 0.05 -0.03 0 511 2.0 Put 0.05 0.20 0.15 0.02 0 870 3.0 Put 0.17 0.30 0.29 0.06 0 483 4.0 Put 0.21 0.46 0.54 0.20 0 121 5.0 Put 0.52 0.64 0.57 -0.01 0 395 6.0 Put 0.74 0.90 0.85 0.03 0 1,150 7.0 Put 1.04 1.20 1.21 0.09 0 3,716 8.0 Put 1.38 1.55 1.51 0.05 0 4,234 9.0 Put 1.78 1.95 1.78 -0.09 0 518 10.0 Put 2.23 2.42 2.43 0.10 0 947 11.0 Put 2.73 2.94 2.94 0.10 0 555 12.0 Put 3.25 3.50 3.34 -0.04 0 418 13.0 Put 3.80 4.10 4.09 0.15 0 170 14.0 Put 4.45 4.70 4.70 0.12 0 334 15.0 Put 5.10 5.40 5.23 -0.03 0 645 16.0 Put 5.75 6.30 5.89 -0.08 0 251 17.0 Put 6.40 7.00 7.50 0.83 0 115 18.0 Put 7.10 7.80 8.30 0.91 0 212 19.0 Put 7.85 8.45 8.01 -0.20 0 126 20.0 Put 8.70 9.10 8.88 -0.16 0 341 21.0 Put 9.45 10.15 10.17 0.29 0 260 22.0 Put 10.25 10.95 10.95 0.23 0 164 23.0 Put 11.10 11.85 11.22 -0.35 0 96 24.0 Put 11.95 12.70 12.31 -0.10 0 113 25.0 Put 13.00 13.45 13.05 -0.21 0 1,666 26.0 Put 13.75 14.50 14.08 -0.08 0 177 27.0 Put 14.45 15.40 15.90 0.85 0 341 28.0 Put 15.35 16.30 17.55 1.61 0 138 29.0 Put 16.30 17.20 16.79 -0.05 0 100 30.0 Put 17.40 18.00 17.70 -0.04 0 204 31.0 Put 18.15 18.95 18.89 0.24 0 7 32.0 Put 19.10 19.90 20.25 0.70 0 166 33.0 Put 20.10 20.85 21.31 0.84 0 10 34.0 Put 21.05 21.80 21.95 0.51 0 12 35.0 Put 22.10 22.75 22.45 0.04 0 115 36.0 Put 23.00 23.70 25.00 1.62 0 54 37.0 Put 23.95 24.65 23.59 -0.76 0 12 38.0 Put 24.95 25.60 26.31 0.98 0 56 39.0 Put 25.90 26.70 26.50 0.20 0 35 40.0 Put 26.90 27.55 27.40 0.12 0 1,018 41.0 Put 27.90 28.65 29.70 1.44 0 23 42.0 Put 28.85 29.60 28.24 -1.00 0 242 43.0 Put 29.85 30.60 30.00 -0.22 0 38 44.0 Put 30.85 31.60 24.79 -6.42 0 40 45.0 Put 31.85 32.60 33.56 1.37 0 21 46.0 Put 32.85 33.60 32.28 -0.90 0 9 47.0 Put 33.80 34.60 33.06 -1.11 0 4 48.0 Put 34.80 35.60 34.27 -0.89 0 5 49.0 Put 35.80 36.60 33.70 -2.46 0 0 50.0 Put 36.65 37.60 38.27 1.12 0 15 51.0 Put 37.65 38.65 37.14 -1.01 0 0 52.0 Put 38.60 39.65 38.59 -0.56 0 0 53.0 Put 39.60 40.65 0.00 0.00 0 0 54.0 Put 40.60 41.65 40.68 -0.47 0 0 55.0 Put 41.60 42.70 41.32 -0.83 0 1 56.0 Put 42.55 43.70 42.03 -1.12 0 3 57.0 Put 43.55 44.70 43.50 -0.65 0 0 58.0 Put 44.55 45.70 36.59 -8.56 0 8 59.0 Put 45.60 46.75 45.60 -0.55 0 0 60.0 Put 46.60 47.75 46.24 -0.91 0 0 61.0 Put 47.60 48.75 36.45 -11.70 0 0 62.0 Put 48.50 49.80 49.56 0.41 0 0 63.0 Put 49.45 50.85 40.30 -9.85 0 4 64.0 Put 50.45 51.85 0.00 0.00 0 0 65.0 Put 51.45 52.85 52.70 0.55 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 801 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.70 12.05 11.63 -0.28 0 1 2.0 Call 10.65 11.10 11.00 0.05 0 1 3.0 Call 9.80 10.25 9.73 -0.29 0 8 4.0 Call 9.05 9.50 8.93 -0.43 0 5 5.0 Call 8.40 8.85 8.65 -0.09 0 20 6.0 Call 7.75 8.25 7.65 -0.48 0 158 7.0 Call 7.20 7.70 7.20 -0.42 0 22 8.0 Call 6.70 7.20 6.95 -0.17 0 135 9.0 Call 6.55 6.75 6.52 -0.14 0 39 10.0 Call 5.90 6.70 6.75 0.55 0 280 11.0 Call 5.35 6.30 5.50 -0.32 0 36 12.0 Call 5.10 5.60 5.48 -0.02 0 2,760 13.0 Call 4.70 5.50 5.10 -0.09 0 156 14.0 Call 4.50 5.40 5.08 0.19 0 83 15.0 Call 4.00 5.10 4.60 0.01 0 229 16.0 Call 3.85 4.90 3.95 -0.42 0 49 17.0 Call 3.65 4.65 3.88 -0.30 0 15 18.0 Call 3.45 4.45 3.97 -0.02 0 6 19.0 Call 3.25 4.25 3.40 -0.40 0 2 20.0 Call 3.30 4.10 3.53 -0.08 0 47 21.0 Call 2.86 3.95 0.00 0.00 0 0 22.0 Call 2.71 3.80 3.50 0.27 0 2 23.0 Call 2.56 3.65 3.00 -0.05 0 87 24.0 Call 2.45 3.20 2.91 0.05 0 23 25.0 Call 2.60 2.95 2.95 0.17 0 1,245 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.39 0.20 -0.10 0 1 2.0 Put 0.20 0.61 0.29 -0.07 0 1 3.0 Put 0.15 0.62 0.47 0.05 0 2 4.0 Put 0.67 0.89 0.88 0.10 0 10 5.0 Put 1.01 1.29 1.07 -0.07 0 20 6.0 Put 1.37 1.61 0.00 0.00 0 0 7.0 Put 1.77 2.11 2.01 0.07 0 2 8.0 Put 2.22 2.55 2.29 -0.10 0 5 9.0 Put 2.70 3.05 2.72 -0.15 0 12 10.0 Put 2.92 3.75 3.60 0.25 0 16 11.0 Put 3.50 4.30 4.20 0.29 0 13 12.0 Put 4.20 4.90 4.56 0.02 0 87 13.0 Put 4.70 5.55 5.30 0.14 0 4 14.0 Put 5.35 6.25 5.95 0.15 0 1 15.0 Put 6.00 6.95 7.20 0.75 0 8 16.0 Put 6.65 7.65 0.00 0.00 0 0 17.0 Put 7.35 8.35 8.05 0.13 0 5 18.0 Put 8.10 9.10 0.00 0.00 0 0 19.0 Put 8.85 9.85 9.50 0.06 0 2 20.0 Put 9.60 10.35 10.88 0.68 0 2 21.0 Put 10.40 11.45 11.25 0.28 0 16 22.0 Put 11.15 12.25 0.00 0.00 0 0 23.0 Put 12.00 13.05 12.40 -0.11 0 27 24.0 Put 13.20 13.75 13.20 -0.08 0 375 25.0 Put 13.60 14.70 14.25 0.09 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. November 09, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.60 10.63 11.13 0.00 0.00 7500X6900 0.00 0.00 209,753 Wed Nov 9 2022 5:44:04 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Nov 11 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.80 6.50 5.45 -2.40 240 0 6.0 Call 4.75 5.50 0.00 0.00 0 0 6.5 Call 4.30 5.00 6.30 -0.05 0 1 7.0 Call 3.80 4.55 0.00 0.00 0 0 7.5 Call 3.45 4.15 5.15 -0.20 0 0 8.0 Call 2.92 3.75 3.40 -1.45 4 0 8.5 Call 2.41 3.20 0.00 0.00 0 0 9.0 Call 2.15 2.66 2.23 -1.63 2 5 9.5 Call 1.72 2.03 0.00 0.00 0 0 10.0 Call 1.30 1.57 1.42 -1.45 13 15 10.5 Call 0.90 1.17 0.97 -1.40 9 49 11.0 Call 0.56 0.70 0.69 -1.19 1,124 487 11.5 Call 0.31 0.44 0.40 -1.00 807 496 12.0 Call 0.17 0.26 0.23 -0.71 2,547 1,212 12.5 Call 0.09 0.11 0.11 -0.43 7,815 3,072 13.0 Call 0.06 0.08 0.08 -0.17 10,582 9,173 13.5 Call 0.02 0.06 0.05 -0.05 5,612 3,779 14.0 Call 0.02 0.08 0.02 -0.03 893 5,381 14.5 Call 0.01 0.04 0.03 0.00 8 342 15.0 Call 0.00 0.03 0.02 0.00 11 167 15.5 Call 0.00 0.05 0.02 0.00 3 177 16.0 Call 0.00 0.05 0.01 0.00 0 194 16.5 Call 0.00 0.02 0.02 0.01 0 290 17.0 Call 0.00 0.05 0.03 0.02 0 24 17.5 Call 0.00 0.05 0.01 0.00 2 0 18.0 Call 0.00 0.05 0.02 0.01 0 34 18.5 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.02 0.02 0 8 19.5 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 20.5 Call 0.00 0.07 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 21.5 Call 0.00 0.04 0.00 0.00 0 0 22.0 Call 0.00 0.04 0.00 0.00 0 0 22.5 Call 0.00 0.05 0.00 0.00 0 0 23.0 Call 0.00 0.02 0.00 0.00 0 0 24.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 630 0 6.0 Put 0.01 0.04 0.03 0.03 983 0 6.5 Put 0.03 0.06 0.03 0.03 577 0 7.0 Put 0.04 0.09 0.04 0.04 2,560 63 7.5 Put 0.05 0.09 0.05 0.05 332 3 8.0 Put 0.07 0.11 0.09 0.09 542 245 8.5 Put 0.11 0.12 0.13 0.12 1,024 33 9.0 Put 0.12 0.16 0.12 0.11 1,057 133 9.5 Put 0.15 0.20 0.17 0.16 1,139 185 10.0 Put 0.23 0.24 0.24 0.22 9,737 1,768 10.5 Put 0.30 0.37 0.35 0.32 6,029 2,626 11.0 Put 0.49 0.53 0.51 0.47 9,381 4,577 11.5 Put 0.67 0.75 0.70 0.64 7,983 2,688 12.0 Put 1.00 1.16 0.96 0.87 5,023 3,573 12.5 Put 1.33 1.53 1.40 1.21 5,467 5,192 13.0 Put 1.75 2.07 1.88 1.48 589 1,161 13.5 Put 2.26 2.55 2.21 1.45 131 881 14.0 Put 2.77 3.05 2.87 1.67 592 1,136 14.5 Put 3.15 3.70 2.06 0.37 0 5 15.0 Put 3.70 4.10 3.85 1.67 4 14 15.5 Put 4.20 4.55 4.00 1.33 40 0 16.0 Put 4.40 5.20 4.20 1.03 0 2 16.5 Put 4.85 5.70 0.00 0.00 0 0 17.0 Put 5.35 6.15 5.60 1.44 1 2 17.5 Put 5.80 6.75 0.00 0.00 0 0 18.0 Put 6.50 7.25 5.62 0.46 0 3 18.5 Put 7.00 7.75 6.74 1.09 1 0 19.0 Put 7.30 8.25 0.00 0.00 0 0 19.5 Put 8.00 8.75 7.06 0.41 2 0 20.0 Put 8.30 9.20 8.75 1.60 1 5 20.5 Put 8.80 9.70 0.00 0.00 0 0 21.0 Put 9.30 10.25 0.00 0.00 0 0 21.5 Put 9.80 10.75 0.00 0.00 0 0 22.0 Put 10.30 11.25 0.00 0.00 0 0 22.5 Put 10.80 11.75 0.00 0.00 0 0 23.0 Put 11.30 12.25 0.00 0.00 0 0 24.0 Put 12.60 13.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 9 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.00 10.40 11.75 -0.10 0 1 2.0 Call 8.95 9.40 0.00 0.00 0 0 3.0 Call 7.75 8.50 9.30 -0.55 0 0 4.0 Call 6.80 7.50 7.73 -1.12 0 2 5.0 Call 5.85 6.50 7.45 -0.40 0 24 6.0 Call 4.90 5.55 5.75 -1.10 0 0 6.5 Call 4.40 5.10 0.00 0.00 0 0 7.0 Call 3.95 4.60 4.45 -1.41 1 0 7.5 Call 3.60 3.85 3.76 -1.60 4 0 8.0 Call 3.15 3.50 3.24 -1.62 100 12 8.5 Call 2.70 2.99 2.35 -2.01 1 0 9.0 Call 2.27 2.56 1.98 -1.89 11 30 9.5 Call 1.85 2.12 2.03 -1.35 621 0 10.0 Call 1.45 1.69 1.57 -1.32 5,430 287 10.5 Call 1.12 1.22 1.30 -1.10 3,611 51 11.0 Call 0.81 0.89 0.85 -1.07 2,629 1,751 11.5 Call 0.57 0.65 0.59 -0.88 552 176 12.0 Call 0.35 0.41 0.43 -0.62 5,915 9,636 12.5 Call 0.21 0.29 0.28 -0.41 1,659 923 13.0 Call 0.13 0.20 0.17 -0.25 2,219 6,379 13.5 Call 0.10 0.14 0.14 -0.10 2,112 2,699 14.0 Call 0.06 0.10 0.07 -0.07 4,617 2,774 14.5 Call 0.03 0.09 0.06 -0.03 1,298 324 15.0 Call 0.03 0.07 0.05 0.00 123 5,106 15.5 Call 0.02 0.08 0.06 0.03 101 2,824 16.0 Call 0.01 0.05 0.03 0.00 43 3,231 16.5 Call 0.00 0.08 0.03 0.00 2 1,647 17.0 Call 0.00 0.07 0.03 0.01 25 1,982 17.5 Call 0.00 0.06 0.03 0.01 0 218 18.0 Call 0.00 0.06 0.03 0.02 2 737 18.5 Call 0.00 0.07 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.01 0.00 0 115 20.0 Call 0.00 0.05 0.02 0.01 0 1,024 21.0 Call 0.00 0.03 0.03 0.03 0 10 22.0 Call 0.00 0.06 0.01 0.01 0 12 23.0 Call 0.00 0.03 0.03 0.03 0 43 24.0 Call 0.00 0.04 0.03 0.03 0 1 25.0 Call 0.00 0.02 0.02 0.02 0 6 26.0 Call 0.00 0.04 0.02 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.03 0.03 2 7 4.0 Put 0.01 0.03 0.03 0.03 569 144 5.0 Put 0.03 0.04 0.05 0.05 2,598 72 6.0 Put 0.05 0.09 0.06 0.05 706 321 6.5 Put 0.06 0.11 0.08 0.07 393 0 7.0 Put 0.08 0.12 0.11 0.10 1,493 1,603 7.5 Put 0.10 0.14 0.13 0.12 1,039 201 8.0 Put 0.13 0.17 0.15 0.13 5,712 3,422 8.5 Put 0.17 0.21 0.20 0.18 1,570 116 9.0 Put 0.21 0.27 0.24 0.21 1,972 4,169 9.5 Put 0.28 0.34 0.29 0.25 3,096 3,206 10.0 Put 0.38 0.46 0.39 0.34 22,434 12,849 10.5 Put 0.50 0.57 0.52 0.46 6,961 2,811 11.0 Put 0.67 0.74 0.70 0.62 67,329 7,001 11.5 Put 0.90 1.01 0.90 0.77 5,309 2,926 12.0 Put 1.19 1.32 1.25 1.04 6,418 7,843 12.5 Put 1.56 1.70 1.56 1.22 2,650 3,025 13.0 Put 1.95 2.05 1.95 1.38 473 1,727 13.5 Put 2.30 2.60 2.42 1.52 276 507 14.0 Put 2.76 3.10 2.90 1.60 327 1,789 14.5 Put 3.30 3.55 2.48 0.74 2 40 15.0 Put 3.75 3.95 4.05 1.84 259 1,628 15.5 Put 4.20 4.50 4.36 1.67 4 685 16.0 Put 4.75 5.05 3.20 0.02 0 58 16.5 Put 5.20 5.50 5.25 1.57 4 1 17.0 Put 5.70 6.00 5.51 1.34 11 48 17.5 Put 6.25 6.50 4.85 0.18 0 1 18.0 Put 6.65 7.00 5.42 0.25 0 25 18.5 Put 7.05 7.55 0.00 0.00 0 0 19.0 Put 7.60 8.05 7.52 1.36 1 23 20.0 Put 8.60 9.00 8.75 1.59 6 71 21.0 Put 9.50 10.00 8.85 0.70 2 26 22.0 Put 10.60 11.00 11.55 2.40 2 3 23.0 Put 11.65 12.10 10.22 0.07 0 3 24.0 Put 12.75 13.00 13.55 2.40 3 3 25.0 Put 13.70 14.00 14.55 2.40 1 23 26.0 Put 14.45 15.05 15.45 2.30 4 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.00 6.45 7.65 -0.20 0 0 6.0 Call 5.05 5.45 5.15 -1.70 482 0 6.5 Call 4.55 5.15 0.00 0.00 0 0 7.0 Call 4.10 4.50 4.05 -1.81 282 0 7.5 Call 3.60 4.10 0.00 0.00 0 0 8.0 Call 3.10 3.50 3.75 -1.11 1 0 8.5 Call 2.74 3.05 0.00 0.00 0 0 9.0 Call 2.17 2.89 0.00 0.00 0 0 9.5 Call 1.94 2.11 2.81 -0.58 2 1 10.0 Call 1.58 1.69 1.80 -1.11 15 191 10.5 Call 1.22 1.34 2.27 -0.16 1 316 11.0 Call 0.92 1.03 0.95 -1.02 53 694 11.5 Call 0.67 0.77 0.82 -0.71 30 708 12.0 Call 0.47 0.56 0.54 -0.59 135 746 12.5 Call 0.31 0.40 0.42 -0.37 226 847 13.0 Call 0.21 0.30 0.22 -0.31 434 1,415 13.5 Call 0.14 0.22 0.17 -0.17 46 978 14.0 Call 0.09 0.16 0.23 0.01 31 558 14.5 Call 0.06 0.13 0.16 0.02 103 987 15.0 Call 0.04 0.11 0.10 0.00 18 87 15.5 Call 0.04 0.09 0.07 0.00 6 22 16.0 Call 0.03 0.08 0.07 0.02 9 183 16.5 Call 0.01 0.10 0.04 0.00 0 21 17.0 Call 0.01 0.09 0.07 0.04 0 2 17.5 Call 0.02 0.08 0.03 0.00 10 0 18.0 Call 0.01 0.07 0.07 0.04 0 4 18.5 Call 0.00 0.09 0.00 0.00 0 0 19.0 Call 0.00 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.03 0.02 0 1 22.0 Call 0.00 0.07 0.00 0.00 0 0 23.0 Call 0.00 0.09 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.07 0.07 0.07 62 0 6.0 Put 0.05 0.15 0.05 0.05 49 0 6.5 Put 0.07 0.14 0.11 0.10 1 0 7.0 Put 0.06 0.16 0.13 0.12 512 1 7.5 Put 0.09 0.19 0.25 0.23 11 5 8.0 Put 0.16 0.22 0.39 0.37 230 203 8.5 Put 0.20 0.29 0.47 0.44 442 1 9.0 Put 0.26 0.37 0.35 0.31 1,123 8 9.5 Put 0.33 0.45 0.41 0.36 671 64 10.0 Put 0.45 0.56 0.48 0.41 6,100 1,060 10.5 Put 0.60 0.71 0.80 0.70 108 428 11.0 Put 0.84 0.91 0.88 0.75 1,028 804 11.5 Put 1.01 1.16 1.05 0.86 1,806 784 12.0 Put 1.32 1.47 1.40 1.11 813 468 12.5 Put 1.67 1.82 1.77 1.32 267 539 13.0 Put 2.07 2.24 2.07 1.38 90 664 13.5 Put 2.17 2.75 2.64 1.63 6 19 14.0 Put 2.84 3.15 3.00 1.62 10 55 14.5 Put 3.35 3.60 0.00 0.00 0 0 15.0 Put 3.70 4.15 3.95 1.70 4 26 15.5 Put 4.20 4.55 3.00 0.27 0 9 16.0 Put 4.60 5.10 0.00 0.00 0 0 16.5 Put 5.20 5.50 0.00 0.00 0 0 17.0 Put 5.65 6.05 4.48 0.29 0 2 17.5 Put 6.15 6.50 6.45 1.77 9 31 18.0 Put 6.60 7.05 0.00 0.00 0 0 18.5 Put 6.85 7.55 0.00 0.00 0 0 19.0 Put 7.60 8.00 6.51 0.34 0 12 20.0 Put 8.45 9.15 7.17 0.00 0 24 21.0 Put 9.50 10.20 0.00 0.00 0 0 22.0 Put 10.50 11.15 10.23 1.08 0 5 23.0 Put 11.55 12.20 0.00 0.00 0 0 24.0 Put 12.50 13.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.05 6.40 6.00 -1.88 440 0 6.5 Call 4.60 4.95 0.00 0.00 0 0 7.0 Call 3.95 4.60 0.00 0.00 0 0 7.5 Call 3.65 4.05 0.00 0.00 0 0 8.0 Call 3.20 3.55 0.00 0.00 0 0 8.5 Call 2.78 3.10 3.61 -0.79 0 3 9.0 Call 2.35 2.70 3.04 -0.87 0 8 9.5 Call 1.97 2.17 0.00 0.00 0 0 10.0 Call 1.66 1.80 2.16 -0.77 0 10 10.5 Call 1.32 1.45 0.00 0.00 0 0 11.0 Call 1.05 1.14 1.08 -0.94 92 108 11.5 Call 0.80 0.89 0.84 -0.77 18 408 12.0 Call 0.57 0.76 0.66 -0.57 257 184 12.5 Call 0.42 0.55 0.51 -0.40 120 1,435 13.0 Call 0.30 0.44 0.43 -0.22 480 291 13.5 Call 0.21 0.37 0.40 -0.06 22 219 14.0 Call 0.15 0.24 0.26 -0.05 32 1,061 14.5 Call 0.11 0.21 0.22 0.01 34 63 15.0 Call 0.08 0.17 0.12 -0.03 16 297 15.5 Call 0.06 0.14 0.11 0.01 0 106 16.0 Call 0.05 0.14 0.07 -0.01 0 301 16.5 Call 0.04 0.11 0.08 0.01 17 6 17.0 Call 0.03 0.11 0.06 0.01 16 16 17.5 Call 0.02 0.10 0.08 0.04 0 1 18.0 Call 0.02 0.10 0.04 0.00 6 6 19.0 Call 0.01 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.09 0.00 0.00 0 0 21.0 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.02 0.08 0.04 0.04 1 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.14 0.04 -0.01 0 3 6.5 Put 0.08 0.17 0.22 0.16 117 0 7.0 Put 0.11 0.18 0.27 0.21 77 0 7.5 Put 0.14 0.22 0.23 0.17 3 7 8.0 Put 0.18 0.27 0.21 0.14 60 150 8.5 Put 0.24 0.37 0.34 0.27 4 10 9.0 Put 0.31 0.44 0.57 0.50 95 254 9.5 Put 0.40 0.54 0.63 0.55 35 6 10.0 Put 0.52 0.72 0.71 0.61 6,755 2,076 10.5 Put 0.68 0.84 0.93 0.79 117 455 11.0 Put 0.96 1.03 0.95 0.76 1,284 495 11.5 Put 1.14 1.29 1.20 0.92 91 289 12.0 Put 1.44 1.60 1.69 1.29 87 164 12.5 Put 1.78 1.94 1.84 1.26 158 1,470 13.0 Put 2.15 2.31 2.40 1.58 90 311 13.5 Put 2.54 2.79 1.19 0.06 0 34 14.0 Put 2.64 3.25 1.44 -0.04 0 11 14.5 Put 3.40 3.70 3.20 1.33 28 45 15.0 Put 3.85 4.15 2.61 0.30 0 11 15.5 Put 4.25 4.60 0.00 0.00 0 0 16.0 Put 4.70 5.10 3.05 -0.19 0 31 16.5 Put 5.05 5.60 3.95 0.22 0 20 17.0 Put 5.70 6.10 4.49 0.28 0 6 17.5 Put 6.00 6.60 4.73 0.03 0 1 18.0 Put 6.60 7.00 0.00 0.00 0 0 19.0 Put 7.50 8.10 0.00 0.00 0 0 20.0 Put 8.65 9.05 0.00 0.00 0 0 21.0 Put 9.55 10.10 0.00 0.00 0 0 22.0 Put 10.50 11.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.05 6.70 0.00 0.00 0 0 6.5 Call 4.60 5.00 0.00 0.00 0 0 7.0 Call 4.15 4.70 0.00 0.00 0 0 7.5 Call 3.60 4.10 0.00 0.00 0 0 8.0 Call 3.20 3.65 3.45 -1.44 5 0 8.5 Call 2.83 3.15 4.50 0.11 0 1 9.0 Call 2.45 2.74 0.00 0.00 0 0 9.5 Call 2.07 2.30 0.00 0.00 0 0 10.0 Call 1.71 1.90 2.00 -0.97 1 0 10.5 Call 1.41 1.54 0.00 0.00 0 0 11.0 Call 1.12 1.26 1.41 -0.68 12 27 11.5 Call 0.87 0.99 0.98 -0.71 133 0 12.0 Call 0.67 0.83 0.80 -0.52 134 22 12.5 Call 0.52 0.68 0.64 -0.37 34 35 13.0 Call 0.37 0.52 0.51 -0.25 27 74 13.5 Call 0.28 0.44 0.44 -0.12 30 42 14.0 Call 0.22 0.37 0.34 -0.06 51 98 14.5 Call 0.17 0.28 0.22 -0.07 6 15 15.0 Call 0.13 0.23 0.23 0.01 5 152 15.5 Call 0.09 0.19 0.14 -0.02 21 27 16.0 Call 0.06 0.18 0.11 -0.01 17 2 16.5 Call 0.06 0.16 0.00 0.00 0 0 17.0 Call 0.05 0.14 0.00 0.00 0 0 17.5 Call 0.04 0.11 0.05 -0.01 7 2 18.0 Call 0.02 0.15 0.05 0.00 0 1 19.0 Call 0.02 0.11 0.00 0.00 0 0 20.0 Call 0.01 0.10 0.00 0.00 0 0 21.0 Call 0.00 0.10 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.05 0.01 2 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.15 0.00 0.00 0 0 6.5 Put 0.10 0.19 0.00 0.00 0 0 7.0 Put 0.13 0.25 0.08 0.03 20 7 7.5 Put 0.18 0.29 0.26 0.21 133 0 8.0 Put 0.22 0.32 0.26 0.20 23 0 8.5 Put 0.29 0.43 0.40 0.33 22 7 9.0 Put 0.38 0.51 0.11 0.03 0 1 9.5 Put 0.49 0.63 0.63 0.52 63 7 10.0 Put 0.66 0.75 0.74 0.60 305 85 10.5 Put 0.78 0.85 0.98 0.79 79 33 11.0 Put 1.00 1.14 1.01 0.75 10 267 11.5 Put 1.25 1.41 1.36 1.00 45 14 12.0 Put 1.55 1.71 0.90 0.41 1 24 12.5 Put 1.87 2.05 1.99 1.30 2 207 13.0 Put 2.22 2.43 1.42 0.49 3 50 13.5 Put 2.37 2.85 0.00 0.00 0 0 14.0 Put 3.00 3.30 3.01 1.44 15 15 14.5 Put 3.45 3.75 2.75 0.79 1 0 15.0 Put 3.85 4.20 2.20 -0.18 0 11 15.5 Put 4.35 4.65 0.00 0.00 0 0 16.0 Put 4.80 5.15 0.00 0.00 0 0 16.5 Put 5.15 5.60 0.00 0.00 0 0 17.0 Put 5.60 6.15 0.00 0.00 0 0 17.5 Put 6.15 6.65 4.90 0.18 0 1 18.0 Put 6.40 7.20 0.00 0.00 0 0 19.0 Put 7.65 8.05 0.00 0.00 0 0 20.0 Put 8.55 9.15 0.00 0.00 0 0 21.0 Put 9.50 10.15 9.10 0.91 1 0 22.0 Put 10.50 11.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 37 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.95 10.50 18.50 6.65 0 0 2.0 Call 8.95 9.30 0.00 0.00 0 0 3.0 Call 7.95 8.35 0.00 0.00 0 0 4.0 Call 7.05 7.40 0.00 0.00 0 0 5.0 Call 6.05 6.45 6.71 -1.14 0 18 6.0 Call 5.10 5.55 5.82 -1.04 0 17 7.0 Call 4.15 4.55 4.55 -1.32 2 18 8.0 Call 3.30 3.55 3.65 -1.25 3 12 9.0 Call 2.52 2.70 2.29 -1.66 19 136 10.0 Call 1.77 1.94 1.93 -1.10 55 182 11.0 Call 1.22 1.33 1.30 -0.87 2,756 1,889 12.0 Call 0.80 0.92 0.85 -0.58 3,512 18,767 13.0 Call 0.48 0.61 0.55 -0.31 2,421 2,955 14.0 Call 0.32 0.35 0.35 -0.17 3,287 4,332 15.0 Call 0.21 0.26 0.22 -0.09 7,251 30,626 16.0 Call 0.12 0.19 0.16 -0.03 90 4,246 17.0 Call 0.08 0.16 0.19 0.08 114 2,846 18.0 Call 0.06 0.13 0.08 0.00 557 6,604 19.0 Call 0.04 0.12 0.08 0.02 11 2,336 20.0 Call 0.03 0.09 0.06 0.01 171 3,459 21.0 Call 0.02 0.10 0.05 0.01 0 847 22.0 Call 0.02 0.10 0.05 0.02 0 635 23.0 Call 0.01 0.09 0.05 0.03 86 477 24.0 Call 0.01 0.08 0.04 0.02 0 385 25.0 Call 0.01 0.09 0.03 0.01 0 875 26.0 Call 0.00 0.07 0.03 0.02 20 164 27.0 Call 0.00 0.08 0.06 0.05 0 453 28.0 Call 0.01 0.09 0.03 0.03 0 547 29.0 Call 0.00 0.08 0.05 0.05 0 323 30.0 Call 0.00 0.08 0.03 0.03 0 1,750 31.0 Call 0.00 0.06 0.02 0.02 0 608 32.0 Call 0.00 0.07 0.05 0.05 0 93 33.0 Call 0.00 0.05 0.10 0.10 0 375 34.0 Call 0.00 0.06 0.11 0.11 0 239 35.0 Call 0.00 0.05 0.03 0.03 0 855 36.0 Call 0.00 0.06 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.02 0.02 0 126 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 40 2.0 Put 0.00 0.03 0.02 0.02 3 585 3.0 Put 0.00 0.07 0.05 0.04 0 135 4.0 Put 0.02 0.12 0.07 0.06 4 702 5.0 Put 0.03 0.12 0.11 0.09 1,091 3,257 6.0 Put 0.07 0.17 0.13 0.10 400 3,878 7.0 Put 0.17 0.24 0.20 0.16 1,199 5,733 8.0 Put 0.29 0.36 0.34 0.26 662 2,244 9.0 Put 0.45 0.51 0.47 0.34 2,729 4,608 10.0 Put 0.76 0.80 0.77 0.56 16,959 88,528 11.0 Put 1.10 1.24 1.17 0.82 46,712 5,796 12.0 Put 1.67 1.80 1.68 1.07 16,640 5,726 13.0 Put 2.35 2.50 2.40 1.36 5,340 12,218 14.0 Put 3.10 3.30 3.30 1.61 20 3,257 15.0 Put 4.00 4.25 4.17 1.69 32 1,917 16.0 Put 4.85 5.20 4.22 0.87 1 1,365 17.0 Put 5.80 6.10 5.95 1.67 68 645 18.0 Put 6.75 7.10 5.56 0.32 0 1,054 19.0 Put 7.70 8.05 6.34 0.12 0 456 20.0 Put 8.70 9.05 8.80 1.60 15 965 21.0 Put 9.60 10.10 8.22 0.03 0 332 22.0 Put 10.70 11.00 10.35 1.17 2 678 23.0 Put 11.55 12.00 11.15 0.98 0 230 24.0 Put 12.65 13.10 11.20 0.03 0 428 25.0 Put 13.65 14.00 13.12 0.96 1 226 26.0 Put 14.65 15.00 13.77 0.62 1 72 27.0 Put 15.60 16.05 13.90 -0.25 0 85 28.0 Put 16.40 17.00 15.20 0.05 0 67 29.0 Put 17.60 18.00 16.97 0.82 0 120 30.0 Put 18.65 19.00 18.35 1.20 0 18 31.0 Put 19.50 20.10 17.23 -0.92 0 108 32.0 Put 20.55 21.10 20.20 1.05 0 50 33.0 Put 21.55 22.05 21.13 0.98 0 17 34.0 Put 22.55 23.00 21.77 0.62 0 6 35.0 Put 23.70 24.10 23.15 1.00 0 0 36.0 Put 24.45 25.00 24.05 0.90 0 0 37.0 Put 25.60 26.00 24.40 0.25 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.05 6.60 0.00 0.00 0 0 6.5 Call 4.65 5.00 0.00 0.00 0 0 7.0 Call 4.20 4.70 0.00 0.00 0 0 7.5 Call 3.75 4.10 0.00 0.00 0 0 8.0 Call 3.30 3.70 0.00 0.00 0 0 8.5 Call 2.92 3.25 0.00 0.00 0 0 9.0 Call 2.54 2.83 0.00 0.00 0 0 9.5 Call 2.16 2.46 0.00 0.00 0 0 10.0 Call 1.83 2.06 0.00 0.00 0 0 10.5 Call 1.56 1.73 0.00 0.00 0 0 11.0 Call 1.27 1.48 1.40 -0.82 16 0 11.5 Call 1.05 1.23 1.31 -0.54 6 0 12.0 Call 0.85 1.05 1.04 -0.48 28 0 12.5 Call 0.68 0.89 0.87 -0.35 18 1 13.0 Call 0.56 0.76 0.78 -0.19 46 38 13.5 Call 0.44 0.64 0.50 -0.25 6 1 14.0 Call 0.36 0.54 0.47 -0.12 2 10 14.5 Call 0.29 0.45 0.48 0.02 1 40 15.0 Call 0.25 0.40 0.37 0.00 6 15 15.5 Call 0.19 0.34 0.29 0.00 2 0 16.0 Call 0.15 0.29 0.22 0.00 10 0 16.5 Call 0.13 0.25 0.00 0.00 0 0 17.0 Call 0.10 0.22 0.17 0.03 0 1 17.5 Call 0.09 0.17 0.00 0.00 0 0 18.0 Call 0.07 0.19 0.00 0.00 0 0 19.0 Call 0.05 0.15 0.12 0.04 1 0 20.0 Call 0.03 0.13 0.00 0.00 0 0 21.0 Call 0.03 0.14 0.00 0.00 0 0 22.0 Call 0.02 0.12 0.00 0.00 0 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.18 0.11 0.08 10 0 6.5 Put 0.13 0.26 0.00 0.00 0 0 7.0 Put 0.16 0.30 0.00 0.00 0 0 7.5 Put 0.23 0.37 0.00 0.00 0 0 8.0 Put 0.29 0.43 0.40 0.31 2 0 8.5 Put 0.38 0.55 0.00 0.00 0 0 9.0 Put 0.49 0.64 0.60 0.46 10 0 9.5 Put 0.62 0.78 0.33 0.15 38 0 10.0 Put 0.77 0.95 0.94 0.70 74 0 10.5 Put 0.96 1.11 1.09 0.78 23 0 11.0 Put 1.18 1.33 1.26 0.86 172 41 11.5 Put 1.43 1.61 1.55 1.02 89 21 12.0 Put 1.72 1.92 0.87 0.17 44 13 12.5 Put 2.03 2.26 0.00 0.00 0 0 13.0 Put 2.37 2.63 1.14 0.00 0 1 13.5 Put 2.74 3.05 1.45 0.02 0 71 14.0 Put 3.15 3.45 1.83 0.07 0 45 14.5 Put 3.55 3.85 0.00 0.00 0 0 15.0 Put 4.00 4.35 0.00 0.00 0 0 15.5 Put 4.45 4.75 0.00 0.00 0 0 16.0 Put 4.85 5.25 0.00 0.00 0 0 16.5 Put 5.40 5.70 0.00 0.00 0 0 17.0 Put 5.80 6.15 0.00 0.00 0 0 17.5 Put 6.35 6.65 6.35 1.57 2 0 18.0 Put 6.75 7.10 0.00 0.00 0 0 19.0 Put 7.65 8.15 0.00 0.00 0 0 20.0 Put 8.45 9.25 0.00 0.00 0 0 21.0 Put 9.55 10.05 0.00 0.00 0 0 22.0 Put 10.45 11.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 51 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.00 6.60 6.45 -1.41 0 6 6.0 Call 5.05 5.70 6.63 -0.24 0 2 7.0 Call 4.20 4.70 4.95 -0.93 0 1 8.0 Call 3.35 3.70 5.35 0.43 0 11 9.0 Call 2.61 2.82 2.91 -1.07 5 62 10.0 Call 1.90 2.08 2.07 -1.02 38 42 11.0 Call 1.40 1.50 1.50 -0.78 131 350 12.0 Call 0.93 1.06 1.00 -0.59 133 609 13.0 Call 0.62 0.83 0.79 -0.25 139 1,513 14.0 Call 0.41 0.56 0.50 -0.17 110 822 15.0 Call 0.28 0.42 0.37 -0.05 78 745 16.0 Call 0.19 0.32 0.25 -0.03 840 316 17.0 Call 0.13 0.26 0.25 0.07 2 946 18.0 Call 0.10 0.19 0.14 0.01 0 136 19.0 Call 0.07 0.17 0.11 0.01 0 2,711 20.0 Call 0.06 0.13 0.06 -0.02 0 538 21.0 Call 0.04 0.12 0.06 0.00 0 268 22.0 Call 0.04 0.12 0.05 0.00 0 186 23.0 Call 0.03 0.12 0.04 -0.01 0 168 24.0 Call 0.02 0.13 0.06 0.02 0 285 25.0 Call 0.02 0.11 0.02 -0.02 1 341 26.0 Call 0.01 0.11 0.05 0.01 0 182 27.0 Call 0.01 0.11 0.06 0.03 0 323 28.0 Call 0.01 0.10 0.05 0.02 0 170 29.0 Call 0.01 0.11 0.30 0.27 0 211 30.0 Call 0.01 0.12 0.04 0.01 1 418 31.0 Call 0.01 0.09 0.04 0.01 0 219 32.0 Call 0.00 0.11 0.02 0.00 0 356 33.0 Call 0.01 0.11 0.24 0.22 0 42 34.0 Call 0.00 0.09 0.17 0.15 0 460 35.0 Call 0.01 0.08 0.05 0.03 0 287 36.0 Call 0.00 0.05 0.02 0.00 0 379 37.0 Call 0.01 0.06 0.03 0.01 0 331 38.0 Call 0.01 0.06 0.01 -0.01 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.19 0.05 0.01 0 203 6.0 Put 0.10 0.19 0.22 0.17 0 51 7.0 Put 0.19 0.30 0.23 0.17 86 242 8.0 Put 0.33 0.46 0.36 0.26 21 477 9.0 Put 0.54 0.67 0.70 0.53 294 550 10.0 Put 0.82 0.98 0.88 0.60 1,530 28,451 11.0 Put 1.25 1.41 1.35 0.88 119 1,128 12.0 Put 1.81 1.98 1.85 1.08 296 1,429 13.0 Put 2.49 2.69 2.65 1.43 271 1,376 14.0 Put 3.20 3.45 3.20 1.36 4 314 15.0 Put 4.10 4.35 4.18 1.59 1 1,011 16.0 Put 5.00 5.25 3.50 0.06 0 1,147 17.0 Put 5.90 6.20 5.80 1.46 0 186 18.0 Put 6.85 7.15 7.00 1.72 80 536 19.0 Put 7.75 8.10 6.35 0.09 0 298 20.0 Put 8.75 9.10 8.81 1.58 1 168 21.0 Put 9.70 10.05 7.75 -0.46 0 520 22.0 Put 10.65 11.05 9.04 -0.16 0 1,062 23.0 Put 11.60 12.10 10.27 0.08 0 117 24.0 Put 12.75 13.05 11.25 0.07 0 156 25.0 Put 13.70 14.10 12.15 -0.03 0 306 26.0 Put 14.55 15.05 13.20 0.03 0 32 27.0 Put 15.65 16.05 15.40 1.23 0 98 28.0 Put 16.65 17.00 16.05 0.88 0 47 29.0 Put 17.55 18.10 16.07 -0.09 0 121 30.0 Put 18.65 19.05 18.02 0.86 1 102 31.0 Put 19.25 20.30 19.32 1.16 0 5 32.0 Put 20.50 21.05 18.15 -1.01 0 70 33.0 Put 21.70 22.00 12.72 -7.44 0 0 34.0 Put 22.55 23.05 17.50 -3.65 0 10 35.0 Put 23.60 24.00 21.35 -0.80 0 0 36.0 Put 24.50 25.05 17.10 -6.05 0 16 37.0 Put 25.65 26.10 24.50 0.35 0 0 38.0 Put 26.65 27.05 25.30 0.15 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 72 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.00 10.45 10.92 -0.93 0 1 2.0 Call 9.00 9.35 9.89 -0.96 0 0 3.0 Call 8.00 8.50 9.11 -0.74 0 1 4.0 Call 7.05 7.35 8.15 -0.71 0 0 5.0 Call 6.10 6.40 7.60 -0.27 0 37 6.0 Call 5.10 5.55 5.34 -1.55 1 1,033 7.0 Call 4.25 4.55 5.30 -0.62 0 490 8.0 Call 3.45 3.80 4.30 -0.68 0 1,310 9.0 Call 2.75 3.05 3.25 -0.83 4 588 10.0 Call 2.09 2.25 2.28 -0.95 1,343 1,430 11.0 Call 1.56 1.70 1.65 -0.82 107 1,239 12.0 Call 1.12 1.28 1.28 -0.53 700 2,368 13.0 Call 0.82 0.97 0.90 -0.40 732 2,134 14.0 Call 0.60 0.71 0.67 -0.22 1,218 1,849 15.0 Call 0.44 0.53 0.49 -0.13 3,650 5,884 16.0 Call 0.31 0.47 0.42 -0.01 1,250 1,360 17.0 Call 0.25 0.36 0.30 0.00 163 1,639 18.0 Call 0.18 0.29 0.24 0.02 7 2,298 19.0 Call 0.15 0.23 0.18 0.01 2 3,193 20.0 Call 0.12 0.17 0.10 -0.03 719 5,203 21.0 Call 0.10 0.17 0.10 0.00 85 1,729 22.0 Call 0.08 0.16 0.09 0.00 0 1,905 23.0 Call 0.07 0.14 0.06 -0.01 0 1,012 24.0 Call 0.06 0.14 0.07 0.01 0 1,201 25.0 Call 0.05 0.10 0.07 0.02 99 3,158 26.0 Call 0.04 0.12 0.07 0.02 0 855 27.0 Call 0.04 0.11 0.05 0.01 10 406 28.0 Call 0.05 0.11 0.11 0.07 1 810 29.0 Call 0.02 0.12 0.05 0.01 0 214 30.0 Call 0.02 0.10 0.04 0.00 67 3,932 31.0 Call 0.02 0.11 0.05 0.02 0 677 32.0 Call 0.02 0.11 0.05 0.02 1 341 33.0 Call 0.03 0.10 0.03 0.00 0 347 34.0 Call 0.03 0.10 0.04 0.01 0 865 35.0 Call 0.01 0.10 0.02 -0.01 0 1,275 36.0 Call 0.01 0.10 0.03 0.01 0 381 37.0 Call 0.01 0.10 0.02 0.00 0 342 38.0 Call 0.01 0.10 0.04 0.02 0 370 39.0 Call 0.01 0.10 0.02 0.00 0 262 40.0 Call 0.01 0.05 0.04 0.02 20 2,865 41.0 Call 0.01 0.09 0.01 -0.01 0 640 42.0 Call 0.00 0.05 0.05 0.03 4 678 43.0 Call 0.01 0.09 0.03 0.01 0 1,032 44.0 Call 0.00 0.05 0.03 0.01 6 2,451 45.0 Call 0.01 0.05 0.02 0.00 16 3,901 46.0 Call 0.00 0.09 0.03 0.02 0 573 47.0 Call 0.00 0.09 0.08 0.07 0 62 48.0 Call 0.00 0.09 0.02 0.01 0 750 49.0 Call 0.00 0.09 0.04 0.03 0 101 50.0 Call 0.02 0.09 0.01 0.00 2 2,261 51.0 Call 0.00 0.09 0.02 0.01 0 393 52.0 Call 0.00 0.09 0.06 0.05 0 328 53.0 Call 0.01 0.09 0.01 0.00 1 245 54.0 Call 0.00 0.09 0.37 0.36 0 164 55.0 Call 0.00 0.09 0.11 0.10 0 555 56.0 Call 0.00 0.09 0.18 0.17 0 293 57.0 Call 0.00 0.08 0.05 0.05 0 204 58.0 Call 0.00 0.06 0.04 0.04 0 415 59.0 Call 0.00 0.08 0.05 0.05 0 244 60.0 Call 0.00 0.07 0.01 0.01 20 3,814 61.0 Call 0.00 0.08 0.04 0.04 0 294 62.0 Call 0.00 0.08 0.02 0.02 0 367 63.0 Call 0.00 0.08 0.02 0.02 0 575 64.0 Call 0.00 0.08 0.02 0.02 0 549 65.0 Call 0.00 0.06 0.01 0.01 0 7,325 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.01 0 5,188 2.0 Put 0.00 0.07 0.03 0.01 0 745 3.0 Put 0.03 0.09 0.06 0.03 40 279 4.0 Put 0.05 0.12 0.10 0.06 6 1,795 5.0 Put 0.09 0.21 0.05 0.00 0 2,942 6.0 Put 0.17 0.24 0.24 0.17 905 4,472 7.0 Put 0.29 0.37 0.31 0.20 38 6,871 8.0 Put 0.45 0.54 0.55 0.38 481 2,401 9.0 Put 0.70 0.80 0.87 0.61 938 4,757 10.0 Put 1.02 1.17 1.10 0.69 933 9,707 11.0 Put 1.50 1.55 1.52 0.88 1,164 3,836 12.0 Put 2.03 2.20 2.08 1.10 8,522 3,924 13.0 Put 2.71 2.90 2.75 1.29 99 3,633 14.0 Put 3.45 3.60 3.46 1.40 301 3,410 15.0 Put 4.25 4.45 4.50 1.72 34 1,639 16.0 Put 5.10 5.40 5.40 1.82 15 1,733 17.0 Put 6.00 6.30 5.95 1.51 46 304 18.0 Put 6.90 7.25 7.00 1.64 9 687 19.0 Put 7.90 8.20 6.10 -0.20 0 714 20.0 Put 8.85 9.20 9.00 1.73 98 2,271 21.0 Put 9.70 10.15 8.00 -0.23 0 752 22.0 Put 10.70 11.10 11.00 1.79 2 686 23.0 Put 11.75 12.05 12.00 1.80 6 260 24.0 Put 12.50 13.05 12.00 0.81 0 1,618 25.0 Put 13.55 14.10 12.45 0.27 1 635 26.0 Put 14.65 15.00 13.40 0.23 0 850 27.0 Put 15.75 16.10 13.90 -0.27 0 238 28.0 Put 16.65 17.05 15.80 0.64 0 702 29.0 Put 17.50 18.10 17.05 0.89 0 34 30.0 Put 18.55 19.05 18.20 1.04 5 786 31.0 Put 19.60 20.15 19.20 1.04 26 182 32.0 Put 20.50 21.05 20.00 0.85 0 104 33.0 Put 21.45 22.05 21.20 1.05 0 33 34.0 Put 22.45 23.05 22.21 1.06 0 3 35.0 Put 23.45 24.00 22.20 0.05 0 6 36.0 Put 24.60 25.05 24.20 1.05 0 16 37.0 Put 25.55 26.05 25.00 0.85 0 0 38.0 Put 26.55 27.05 26.56 1.41 0 205 39.0 Put 27.50 28.05 26.59 0.44 0 6 40.0 Put 28.50 29.05 28.00 0.85 0 57 41.0 Put 29.55 30.05 28.74 0.59 0 19 42.0 Put 30.50 31.05 30.24 1.09 0 18 43.0 Put 31.55 32.00 30.05 -0.10 0 10 44.0 Put 32.60 33.00 21.05 -10.10 0 152 45.0 Put 33.55 34.00 33.41 1.26 0 92 46.0 Put 34.60 35.00 34.30 1.15 0 0 47.0 Put 35.55 36.10 35.05 0.90 0 0 48.0 Put 36.55 37.05 21.50 -13.65 0 0 49.0 Put 37.55 38.10 25.85 -10.30 0 1 50.0 Put 38.60 39.05 38.05 0.90 0 1 51.0 Put 39.55 40.10 28.85 -9.30 0 10 52.0 Put 40.55 41.10 26.50 -12.65 0 0 53.0 Put 41.55 42.05 27.50 -12.65 0 0 54.0 Put 42.55 43.10 28.35 -12.80 0 0 55.0 Put 43.55 44.10 29.30 -12.85 0 0 56.0 Put 44.55 45.10 37.00 -6.15 0 0 57.0 Put 45.55 46.05 32.40 -11.75 0 0 58.0 Put 46.55 47.10 0.00 0.00 0 0 59.0 Put 47.55 48.10 34.20 -11.95 0 0 60.0 Put 48.55 49.10 47.17 0.02 0 3 61.0 Put 49.55 50.10 46.05 -2.10 0 0 62.0 Put 50.55 51.20 46.95 -2.20 0 0 63.0 Put 51.55 52.20 37.10 -13.05 0 0 64.0 Put 52.55 53.20 38.00 -13.15 0 0 65.0 Put 53.55 54.20 52.40 0.25 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 128 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.00 10.35 0.00 0.00 0 0 2.0 Call 9.00 9.35 0.00 0.00 0 0 3.0 Call 8.05 8.30 11.32 1.47 0 0 4.0 Call 7.00 7.45 8.45 -0.41 0 0 5.0 Call 6.15 6.50 0.00 0.00 0 0 6.0 Call 5.20 5.65 5.80 -1.14 26 0 7.0 Call 4.35 4.75 5.35 -0.66 0 49 8.0 Call 3.65 4.05 4.30 -0.82 0 8 9.0 Call 3.00 3.40 3.20 -1.11 11 24 10.0 Call 2.49 2.70 2.78 -0.78 67 153 11.0 Call 1.95 2.15 2.04 -0.84 614 1,526 12.0 Call 1.55 1.62 1.65 -0.67 627 695 13.0 Call 1.23 1.40 1.33 -0.47 570 158 14.0 Call 0.97 1.15 1.12 -0.30 264 1,122 15.0 Call 0.78 1.01 0.91 -0.19 354 1,386 16.0 Call 0.62 0.82 0.70 -0.17 15 572 17.0 Call 0.49 0.68 0.67 -0.01 235 414 18.0 Call 0.40 0.59 0.51 -0.03 1 473 19.0 Call 0.33 0.50 0.44 0.00 0 256 20.0 Call 0.30 0.44 0.38 0.03 85 1,172 21.0 Call 0.24 0.36 0.30 0.00 0 272 22.0 Call 0.20 0.33 0.26 0.01 1 107 23.0 Call 0.17 0.30 0.23 0.02 0 57 24.0 Call 0.14 0.27 0.24 0.06 0 40 25.0 Call 0.12 0.25 0.14 -0.01 30 393 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.03 0.01 0 1,001 2.0 Put 0.01 0.11 0.00 0.00 0 0 3.0 Put 0.05 0.13 0.10 0.06 0 342 4.0 Put 0.09 0.22 0.16 0.09 0 3 5.0 Put 0.18 0.27 0.11 0.00 100 841 6.0 Put 0.32 0.42 0.33 0.17 15 1,183 7.0 Put 0.50 0.60 0.66 0.41 6 1,095 8.0 Put 0.73 0.84 0.85 0.50 25 1,159 9.0 Put 1.05 1.19 1.12 0.58 62 1,481 10.0 Put 1.42 1.60 1.50 0.71 476 1,726 11.0 Put 1.88 2.08 2.03 0.93 251 363 12.0 Put 2.46 2.63 2.50 0.98 189 723 13.0 Put 3.10 3.30 3.17 1.17 85 2,301 14.0 Put 3.80 4.05 4.08 1.47 10 178 15.0 Put 4.60 4.80 4.39 1.11 2 129 16.0 Put 5.40 5.65 6.00 1.96 1 30 17.0 Put 6.25 6.55 5.65 0.81 0 23 18.0 Put 7.15 7.40 5.89 0.20 0 484 19.0 Put 8.05 8.40 7.65 1.08 0 152 20.0 Put 9.00 9.35 8.25 0.77 1 529 21.0 Put 9.95 10.30 8.65 0.23 0 461 22.0 Put 10.85 11.25 9.70 0.34 0 112 23.0 Put 11.75 12.25 10.60 0.28 0 41 24.0 Put 12.75 13.15 12.06 0.77 0 188 25.0 Put 13.70 14.15 12.30 0.04 0 185 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 142 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.05 6.70 7.77 -0.12 0 11 6.0 Call 5.25 5.70 6.00 -0.94 0 15 7.0 Call 4.40 5.10 5.50 -0.53 0 44 8.0 Call 3.75 4.10 4.91 -0.26 0 32 9.0 Call 3.15 3.50 6.31 1.93 0 2 10.0 Call 2.56 2.81 3.37 -0.28 0 247 11.0 Call 2.01 2.32 2.28 -0.70 31 58 12.0 Call 1.62 1.90 1.88 -0.54 112 75 13.0 Call 1.31 1.60 1.40 -0.53 7 255 14.0 Call 1.09 1.34 1.12 -0.43 55 1,517 15.0 Call 0.88 1.12 1.31 0.07 0 1,597 16.0 Call 0.71 0.94 1.05 0.07 0 374 17.0 Call 0.61 0.80 0.85 0.06 0 559 18.0 Call 0.48 0.67 0.68 0.05 0 135 19.0 Call 0.41 0.57 0.56 0.04 0 84 20.0 Call 0.35 0.50 0.45 0.03 49 628 21.0 Call 0.29 0.43 0.42 0.06 0 286 22.0 Call 0.24 0.40 0.35 0.05 0 1,215 23.0 Call 0.20 0.35 0.26 0.00 0 58 24.0 Call 0.18 0.32 0.25 0.03 0 1,141 25.0 Call 0.16 0.29 0.19 0.00 7 4,352 26.0 Call 0.14 0.28 0.19 0.02 0 2,120 27.0 Call 0.12 0.27 0.19 0.04 1 77 28.0 Call 0.10 0.22 0.11 -0.02 0 2,214 29.0 Call 0.09 0.18 0.13 0.01 0 94 30.0 Call 0.08 0.21 0.10 -0.01 5 441 31.0 Call 0.07 0.20 0.12 0.02 0 55 32.0 Call 0.06 0.19 0.11 0.02 0 73 33.0 Call 0.05 0.20 0.10 0.01 0 61 34.0 Call 0.03 0.20 0.10 0.02 0 7 35.0 Call 0.02 0.20 0.15 0.07 0 429 36.0 Call 0.02 0.19 0.14 0.07 0 12 37.0 Call 0.02 0.18 0.05 -0.02 0 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.17 0.32 0.18 0.06 0 2,642 6.0 Put 0.31 0.46 0.20 0.03 0 1,551 7.0 Put 0.50 0.67 0.70 0.43 1 1,279 8.0 Put 0.78 0.93 1.00 0.59 121 651 9.0 Put 1.11 1.27 0.90 0.28 10 394 10.0 Put 1.49 1.73 1.75 0.88 17 237 11.0 Put 2.00 2.23 2.20 1.00 387 732 12.0 Put 2.57 2.81 2.69 1.07 149 1,123 13.0 Put 3.20 3.45 2.75 0.63 93 627 14.0 Put 3.90 4.20 3.30 0.57 9 86 15.0 Put 4.70 4.95 5.00 1.59 1 180 16.0 Put 5.45 5.80 5.15 1.01 0 90 17.0 Put 6.35 6.65 6.10 1.17 0 297 18.0 Put 7.20 7.55 6.65 0.89 0 71 19.0 Put 8.15 8.45 6.50 -0.15 0 371 20.0 Put 9.10 9.45 9.00 1.46 3 76 21.0 Put 10.00 10.30 9.26 0.79 1 206 22.0 Put 10.90 11.25 6.85 -2.56 0 3 23.0 Put 11.95 12.25 11.90 1.54 0 407 24.0 Put 12.85 13.25 6.01 -5.31 0 4 25.0 Put 13.75 14.15 12.34 0.05 0 12 26.0 Put 14.75 15.25 13.25 -0.01 0 32 27.0 Put 15.75 16.10 15.01 0.77 0 24 28.0 Put 16.70 17.10 15.83 0.61 0 33 29.0 Put 17.50 18.20 0.00 0.00 0 0 30.0 Put 18.70 19.05 18.05 0.86 1 16 31.0 Put 19.70 20.05 18.40 0.22 0 2 32.0 Put 20.65 21.05 18.25 -0.93 0 10 33.0 Put 21.50 22.20 20.20 0.03 0 6 34.0 Put 22.70 23.00 22.12 0.96 0 4 35.0 Put 23.50 24.15 22.04 -0.12 0 5 36.0 Put 24.50 25.15 24.67 1.51 0 1 37.0 Put 25.50 26.20 24.20 0.05 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 219 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 9.00 9.50 0.00 0.00 0 0 3.0 Call 8.05 8.40 0.00 0.00 0 0 4.0 Call 7.10 7.55 0.00 0.00 0 0 5.0 Call 6.25 6.65 7.50 -0.46 0 20 6.0 Call 5.45 5.85 6.20 -0.87 0 2 7.0 Call 4.70 5.15 0.00 0.00 0 0 8.0 Call 4.10 4.45 0.00 0.00 0 0 9.0 Call 3.50 3.85 4.10 -0.63 1 0 10.0 Call 2.98 3.35 3.85 -0.25 6 12 11.0 Call 2.49 2.86 2.87 -0.65 5 0 12.0 Call 2.08 2.42 2.45 -0.56 348 97 13.0 Call 1.79 2.10 2.07 -0.49 20 24 14.0 Call 1.48 1.90 2.31 0.13 0 8 15.0 Call 1.30 1.56 1.50 -0.35 198 111 16.0 Call 1.09 1.40 1.54 -0.03 0 12 17.0 Call 0.97 1.25 1.39 0.05 0 10 18.0 Call 0.84 1.07 1.04 -0.12 1 19 19.0 Call 0.70 0.97 0.89 -0.11 0 18 20.0 Call 0.64 0.87 0.66 -0.22 41 76 21.0 Call 0.55 0.76 0.78 0.02 0 30 22.0 Call 0.50 0.71 0.62 -0.04 0 1 23.0 Call 0.42 0.65 0.51 -0.07 0 3 25.0 Call 0.30 0.50 0.48 0.03 0 16 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.00 0.12 0.00 0.00 0 0 3.0 Put 0.06 0.25 0.20 0.12 10 0 4.0 Put 0.17 0.35 0.00 0.00 0 0 5.0 Put 0.35 0.46 0.27 0.04 2 502 6.0 Put 0.53 0.68 0.49 0.13 4 1,163 7.0 Put 0.80 0.96 0.00 0.00 0 0 8.0 Put 1.12 1.28 1.14 0.39 10 557 9.0 Put 1.51 1.72 0.96 -0.05 0 41 10.0 Put 1.92 2.18 1.72 0.36 1 26 11.0 Put 2.49 2.69 2.67 0.91 4 29 12.0 Put 3.05 3.35 3.32 1.09 5 55 13.0 Put 3.65 4.00 0.00 0.00 0 0 14.0 Put 4.35 4.65 0.00 0.00 0 0 15.0 Put 5.15 5.45 4.75 0.72 1 5 16.0 Put 5.95 6.20 5.37 0.65 6 2 17.0 Put 6.70 7.10 5.90 0.42 0 7 18.0 Put 7.45 7.90 6.10 -0.18 0 7 19.0 Put 8.45 8.75 0.00 0.00 0 0 20.0 Put 9.30 9.65 8.16 0.19 0 6 21.0 Put 10.15 10.60 8.83 -0.01 0 1 22.0 Put 11.10 11.50 9.56 -0.17 0 4 23.0 Put 12.05 12.45 11.49 0.85 0 1 25.0 Put 13.85 14.35 12.45 -0.04 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 233 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 4.00 4.65 0.00 0.00 0 0 9.0 Call 3.55 3.90 4.20 -0.60 2 615 10.0 Call 3.05 3.40 3.10 -1.07 2 27 11.0 Call 2.57 2.91 2.82 -0.78 139 147 12.0 Call 2.31 2.53 2.45 -0.64 47 126 13.0 Call 1.82 2.20 2.68 0.04 0 879 14.0 Call 1.56 1.96 1.96 -0.31 0 32 15.0 Call 1.36 1.80 1.44 -0.51 3 71 16.0 Call 1.20 1.49 1.62 -0.05 0 191 17.0 Call 1.02 1.29 1.20 -0.25 2 1,320 18.0 Call 0.89 1.18 1.50 0.28 0 2,738 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 1.08 1.37 1.24 0.44 12 5 9.0 Put 1.53 1.75 1.04 -0.04 0 424 10.0 Put 1.99 2.24 1.83 0.40 16 260 11.0 Put 2.51 2.80 2.06 0.22 0 25 12.0 Put 3.10 3.40 3.25 0.94 1 45 13.0 Put 3.70 4.05 3.95 1.10 11 84 14.0 Put 4.40 4.75 3.54 0.08 0 199 15.0 Put 5.15 5.55 4.30 0.18 0 271 16.0 Put 5.90 6.30 5.50 0.67 0 13 17.0 Put 6.75 7.15 6.55 0.97 0 1 18.0 Put 7.60 8.00 6.50 0.16 0 164 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 324 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 3.85 4.35 5.05 -0.12 0 1,612 10.0 Call 3.40 3.85 0.00 0.00 0 0 11.0 Call 3.00 3.45 3.96 -0.13 0 25 12.0 Call 2.70 3.10 3.50 -0.12 0 19 13.0 Call 2.25 2.70 2.99 -0.23 0 0 14.0 Call 2.02 2.45 0.00 0.00 0 0 15.0 Call 1.77 2.19 2.38 -0.14 0 18 16.0 Call 1.55 1.98 2.10 -0.15 0 0 17.0 Call 1.25 2.03 1.95 -0.02 0 2 18.0 Call 1.06 1.80 1.85 -0.02 0 3 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 1.87 2.16 1.45 0.00 0 743 10.0 Put 2.36 2.68 1.85 -0.04 0 201 11.0 Put 2.90 3.25 2.75 0.42 0 8 12.0 Put 3.50 3.90 3.00 0.17 0 2 13.0 Put 4.10 4.55 3.55 0.14 0 0 14.0 Put 4.80 5.25 0.00 0.00 0 0 15.0 Put 5.55 6.00 0.00 0.00 0 0 16.0 Put 6.25 6.80 0.00 0.00 0 0 17.0 Put 6.90 7.80 0.00 0.00 0 0 18.0 Put 7.70 8.70 7.70 0.77 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 436 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.00 10.45 12.00 0.15 0 14 2.0 Call 9.00 9.45 10.45 -0.40 0 16 3.0 Call 8.05 8.45 8.43 -1.47 23 35 4.0 Call 7.25 7.70 7.79 -1.19 25 5 5.0 Call 6.45 6.95 6.75 -1.46 5 590 6.0 Call 5.75 6.30 6.10 -1.35 15 1,485 7.0 Call 5.20 5.75 5.55 -1.22 528 953 8.0 Call 4.75 5.20 5.11 -1.03 25 639 9.0 Call 4.20 4.70 4.70 -0.86 1 345 10.0 Call 3.80 4.25 4.12 -0.93 12 801 11.0 Call 3.35 3.85 3.68 -0.92 1,042 5,541 12.0 Call 3.25 3.50 3.35 -0.82 123 7,216 13.0 Call 2.77 3.20 3.00 -0.77 14 5,934 14.0 Call 2.51 2.94 2.80 -0.65 5 4,455 15.0 Call 2.45 2.66 2.57 -0.59 84 7,024 16.0 Call 2.18 2.61 2.30 -0.60 81 518 17.0 Call 1.88 2.30 2.10 -0.54 2 302 18.0 Call 1.74 2.12 1.95 -0.44 23 363 19.0 Call 1.51 1.99 2.13 -0.11 0 530 20.0 Call 1.56 1.81 1.66 -0.43 358 4,695 21.0 Call 1.40 1.72 1.58 -0.38 20 287 22.0 Call 1.21 1.65 1.66 -0.17 0 269 23.0 Call 1.15 1.52 1.47 -0.23 2 321 24.0 Call 1.12 1.45 2.03 0.46 0 411 25.0 Call 1.09 1.16 1.15 -0.29 13 2,900 26.0 Call 0.94 1.27 1.00 -0.35 1 678 27.0 Call 0.84 1.19 1.19 -0.07 2 528 28.0 Call 0.82 1.12 1.07 -0.09 0 415 29.0 Call 0.71 1.09 0.90 -0.17 2 495 30.0 Call 0.73 1.00 0.75 -0.23 12 2,125 31.0 Call 0.66 0.97 0.92 0.03 0 1,000 32.0 Call 0.70 0.93 0.77 -0.03 0 230 33.0 Call 0.48 0.88 0.70 -0.01 9 235 34.0 Call 0.53 0.86 0.68 -0.01 0 397 35.0 Call 0.50 0.74 0.59 -0.08 2 3,673 36.0 Call 0.50 0.83 0.66 0.01 0 317 37.0 Call 0.55 0.87 0.44 -0.18 2 97 38.0 Call 0.43 0.72 0.45 -0.15 1 704 39.0 Call 0.44 0.76 0.56 -0.02 0 217 40.0 Call 0.51 0.56 0.55 -0.01 7 3,530 41.0 Call 0.32 0.69 0.59 0.06 0 3,938 42.0 Call 0.37 0.60 0.44 -0.07 1 886 43.0 Call 0.34 0.61 0.44 -0.05 0 615 44.0 Call 0.19 0.63 0.42 -0.05 1 125 45.0 Call 0.45 0.50 0.53 0.08 3 2,498 46.0 Call 0.23 0.57 0.62 0.20 0 52 47.0 Call 0.19 0.60 0.45 0.05 0 29 48.0 Call 0.19 0.55 0.47 0.09 0 38 49.0 Call 0.17 0.55 0.61 0.24 0 17 50.0 Call 0.18 0.50 0.34 -0.01 0 1,897 51.0 Call 0.10 0.50 0.40 0.06 0 50 52.0 Call 0.06 0.51 0.48 0.15 0 35 53.0 Call 0.11 0.50 0.49 0.17 0 8 54.0 Call 0.16 0.47 0.48 0.16 0 15 55.0 Call 0.15 0.46 0.28 -0.04 0 1,318 56.0 Call 0.05 0.46 0.48 0.17 0 61 57.0 Call 0.14 0.45 0.37 0.06 1 9 58.0 Call 0.13 0.42 0.52 0.21 0 40 59.0 Call 0.13 0.43 0.42 0.11 0 30 60.0 Call 0.12 0.43 0.38 0.07 0 827 61.0 Call 0.11 0.45 0.25 -0.06 0 15 62.0 Call 0.11 0.40 0.27 -0.04 0 230 63.0 Call 0.10 0.36 0.20 -0.11 0 720 64.0 Call 0.16 0.35 0.20 -0.10 0 74 65.0 Call 0.19 0.25 0.19 -0.11 50 9,420 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.05 -0.03 0 511 2.0 Put 0.10 0.31 0.15 0.02 0 870 3.0 Put 0.24 0.61 0.29 0.06 0 483 4.0 Put 0.42 0.60 0.54 0.20 0 121 5.0 Put 0.67 0.90 0.57 -0.01 0 395 6.0 Put 0.97 1.23 1.09 0.27 80 1,150 7.0 Put 1.34 1.61 1.40 0.28 15 3,716 8.0 Put 1.76 2.07 1.51 0.05 0 4,234 9.0 Put 2.22 2.57 2.54 0.68 1 518 10.0 Put 2.75 3.15 2.43 0.10 0 947 11.0 Put 3.35 3.75 3.60 0.76 31 555 12.0 Put 3.95 4.40 4.15 0.77 11 418 13.0 Put 4.55 5.05 4.09 0.15 0 170 14.0 Put 5.25 5.75 4.78 0.20 1 334 15.0 Put 6.00 6.50 6.30 1.04 11 645 16.0 Put 6.70 7.50 5.89 -0.08 0 251 17.0 Put 7.45 8.30 7.50 0.83 0 115 18.0 Put 8.30 9.10 8.30 0.91 0 212 19.0 Put 9.10 9.95 8.01 -0.20 0 126 20.0 Put 10.00 10.45 10.85 1.82 1 341 21.0 Put 10.75 11.65 10.17 0.29 0 260 22.0 Put 11.65 12.40 10.95 0.23 0 164 23.0 Put 12.45 13.40 11.22 -0.35 0 96 24.0 Put 13.40 14.25 12.31 -0.10 0 113 25.0 Put 14.35 15.00 13.75 0.49 1 1,666 26.0 Put 15.20 16.10 14.54 0.38 1 177 27.0 Put 16.25 17.00 15.90 0.85 0 341 28.0 Put 17.00 17.95 17.55 1.61 0 138 29.0 Put 17.90 18.75 16.79 -0.05 0 100 30.0 Put 18.90 19.55 17.70 -0.04 0 204 31.0 Put 19.85 20.75 18.89 0.24 0 7 32.0 Put 20.75 21.70 20.25 0.70 0 166 33.0 Put 21.70 22.65 21.31 0.84 0 10 34.0 Put 22.65 23.60 21.95 0.51 0 12 35.0 Put 23.65 24.55 22.45 0.04 0 115 36.0 Put 24.60 25.50 25.00 1.62 0 54 37.0 Put 25.50 26.45 23.59 -0.76 0 12 38.0 Put 26.55 27.45 26.31 0.98 0 56 39.0 Put 27.50 28.40 26.50 0.20 0 35 40.0 Put 29.05 29.30 29.00 1.72 100 1,018 41.0 Put 29.45 30.35 29.70 1.44 0 23 42.0 Put 30.40 31.30 28.24 -1.00 0 242 43.0 Put 31.40 32.30 30.00 -0.22 0 38 44.0 Put 32.40 33.25 24.79 -6.42 0 40 45.0 Put 33.40 34.25 33.56 1.37 0 21 46.0 Put 34.40 35.25 32.28 -0.90 0 9 47.0 Put 35.40 36.25 33.06 -1.11 0 4 48.0 Put 36.40 37.25 34.27 -0.89 0 5 49.0 Put 37.35 38.30 33.70 -2.46 0 0 50.0 Put 38.35 39.40 38.87 1.72 9 15 51.0 Put 39.30 40.30 37.14 -1.01 0 0 52.0 Put 40.30 41.40 38.59 -0.56 0 0 53.0 Put 41.30 42.35 0.00 0.00 0 0 54.0 Put 42.30 43.45 40.68 -0.47 0 0 55.0 Put 43.25 44.35 41.32 -0.83 0 1 56.0 Put 44.25 45.35 42.03 -1.12 0 3 57.0 Put 45.25 46.40 43.50 -0.65 0 0 58.0 Put 46.20 47.50 36.59 -8.56 0 8 59.0 Put 47.20 48.40 45.60 -0.55 0 0 60.0 Put 48.20 49.40 46.24 -0.91 0 0 61.0 Put 49.20 50.45 36.45 -11.70 0 0 62.0 Put 50.20 51.55 49.56 0.41 0 0 63.0 Put 51.15 52.55 40.30 -9.85 0 4 64.0 Put 52.30 53.60 0.00 0.00 0 0 65.0 Put 53.10 54.60 52.70 0.55 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 800 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.00 10.35 10.00 -1.91 1 1 2.0 Call 8.90 9.75 11.00 0.05 0 1 3.0 Call 8.00 8.85 9.73 -0.29 0 8 4.0 Call 7.35 8.05 7.55 -1.81 1 5 5.0 Call 6.80 7.45 7.20 -1.54 2 20 6.0 Call 6.15 7.15 7.65 -0.48 0 158 7.0 Call 5.70 6.55 6.20 -1.42 2 22 8.0 Call 5.25 6.20 5.80 -1.32 74 135 9.0 Call 4.95 5.75 5.00 -1.66 44 39 10.0 Call 4.50 5.75 5.15 -1.05 11 280 11.0 Call 4.50 5.50 5.35 -0.47 4 36 12.0 Call 4.00 4.80 4.60 -0.90 36 2,760 13.0 Call 3.60 5.00 5.10 -0.09 0 156 14.0 Call 3.25 4.75 4.50 -0.39 1 83 15.0 Call 3.50 4.40 3.51 -1.08 13 229 16.0 Call 2.81 4.35 3.95 -0.42 0 49 17.0 Call 2.62 4.15 3.88 -0.30 0 15 18.0 Call 2.43 4.00 3.97 -0.02 0 6 19.0 Call 2.89 3.75 3.40 -0.40 0 2 20.0 Call 2.79 3.75 2.89 -0.72 30 47 21.0 Call 1.98 3.60 0.00 0.00 0 0 22.0 Call 1.98 3.45 2.02 -1.21 2 2 23.0 Call 1.87 3.35 2.55 -0.50 1 87 24.0 Call 2.12 2.80 2.49 -0.37 1 23 25.0 Call 2.20 3.05 2.41 -0.37 330 1,245 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.31 0.20 -0.10 0 1 2.0 Put 0.20 0.55 0.29 -0.07 0 1 3.0 Put 0.34 0.98 0.47 0.05 0 2 4.0 Put 0.78 1.00 0.88 0.10 0 10 5.0 Put 1.06 1.66 1.07 -0.07 0 20 6.0 Put 1.27 2.02 1.61 0.11 1 0 7.0 Put 1.72 2.47 2.01 0.07 0 2 8.0 Put 2.31 3.05 2.29 -0.10 0 5 9.0 Put 2.83 3.65 3.33 0.46 2 12 10.0 Put 3.45 4.35 3.30 -0.05 2 16 11.0 Put 4.05 5.00 4.40 0.49 5 13 12.0 Put 4.60 5.50 4.56 0.02 0 87 13.0 Put 5.25 6.35 5.30 0.14 0 4 14.0 Put 5.95 7.10 5.86 0.06 1 1 15.0 Put 6.65 7.85 6.57 0.12 1 8 16.0 Put 7.40 8.60 0.00 0.00 0 0 17.0 Put 8.15 9.20 8.05 0.13 0 5 18.0 Put 8.85 10.20 0.00 0.00 0 0 19.0 Put 9.70 11.00 10.00 0.56 1 2 20.0 Put 10.50 11.70 10.88 0.68 0 2 21.0 Put 11.35 12.60 11.25 0.28 0 16 22.0 Put 12.10 13.50 0.00 0.00 0 0 23.0 Put 12.95 14.35 12.40 -0.11 0 27 24.0 Put 14.00 15.10 13.20 -0.08 0 375 25.0 Put 14.60 16.05 14.25 0.09 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. November 10, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 9.82 9.88 9.66 0.00 0.00 800X800 0.00 0.00 284,222 Thu Nov 10 2022 5:43:27 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Nov 11 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.50 5.20 5.45 -0.70 0 240 6.0 Call 3.45 4.25 0.00 0.00 0 0 6.5 Call 3.00 3.75 3.41 -1.27 100 1 7.0 Call 2.63 3.30 3.00 -1.19 2 0 7.5 Call 2.14 2.74 2.42 -1.29 100 0 8.0 Call 1.74 2.30 1.99 -1.24 1,022 4 8.5 Call 1.23 1.83 1.52 -1.23 165 0 9.0 Call 0.94 1.13 1.03 -1.25 136 5 9.5 Call 0.66 0.78 0.69 -1.12 209 0 10.0 Call 0.34 0.44 0.41 -0.96 1,631 22 10.5 Call 0.17 0.24 0.22 -0.75 1,098 56 11.0 Call 0.11 0.13 0.13 -0.52 3,587 1,204 11.5 Call 0.05 0.10 0.07 -0.31 680 918 12.0 Call 0.04 0.08 0.05 -0.17 1,741 1,898 12.5 Call 0.02 0.03 0.02 -0.08 3,764 5,296 13.0 Call 0.02 0.03 0.03 -0.04 7,251 10,417 13.5 Call 0.01 0.06 0.02 -0.02 310 3,014 14.0 Call 0.00 0.05 0.02 -0.02 122 5,086 14.5 Call 0.00 0.03 0.01 -0.02 44 341 15.0 Call 0.00 0.05 0.02 0.00 0 172 15.5 Call 0.00 0.01 0.02 0.01 11 174 16.0 Call 0.00 0.05 0.01 0.00 0 194 16.5 Call 0.00 0.04 0.02 0.01 0 290 17.0 Call 0.00 0.10 0.03 0.03 0 24 17.5 Call 0.00 1.45 0.01 0.01 0 2 18.0 Call 0.00 0.10 0.02 0.02 0 34 18.5 Call 0.00 0.46 0.00 0.00 0 0 19.0 Call 0.00 0.10 0.02 0.02 0 8 19.5 Call 0.00 1.67 0.00 0.00 0 0 20.0 Call 0.00 2.11 0.00 0.00 0 0 20.5 Call 0.00 2.07 0.00 0.00 0 0 21.0 Call 0.00 2.08 0.00 0.00 0 0 21.5 Call 0.00 3.00 0.00 0.00 0 0 22.0 Call 0.00 1.20 0.00 0.00 0 0 22.5 Call 0.00 0.99 0.00 0.00 0 0 23.0 Call 0.00 0.02 0.00 0.00 0 0 24.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.02 0.02 0.00 183 629 6.0 Put 0.04 0.06 0.05 0.02 508 949 6.5 Put 0.06 0.11 0.08 0.04 20 460 7.0 Put 0.09 0.11 0.10 0.04 389 2,525 7.5 Put 0.13 0.18 0.15 0.08 380 308 8.0 Put 0.18 0.22 0.21 0.12 1,729 564 8.5 Put 0.23 0.31 0.25 0.14 791 791 9.0 Put 0.35 0.40 0.38 0.24 1,530 825 9.5 Put 0.49 0.54 0.54 0.37 1,339 877 10.0 Put 0.68 0.78 0.75 0.51 10,927 4,461 10.5 Put 0.96 1.15 1.06 0.73 6,475 6,156 11.0 Put 1.41 1.63 1.49 0.98 5,741 8,431 11.5 Put 1.84 2.00 1.88 1.14 2,124 4,863 12.0 Put 2.25 2.54 2.30 1.22 630 3,788 12.5 Put 2.74 3.00 2.90 1.44 719 5,228 13.0 Put 3.25 3.55 2.84 0.91 40 961 13.5 Put 3.75 4.05 3.80 1.39 62 866 14.0 Put 4.25 4.65 3.45 0.55 164 958 14.5 Put 4.50 5.05 3.85 0.46 48 5 15.0 Put 5.15 5.60 4.30 0.41 3 18 15.5 Put 5.40 6.20 4.00 -0.38 0 20 16.0 Put 5.95 6.70 4.20 -0.68 0 2 16.5 Put 6.35 7.25 0.00 0.00 0 0 17.0 Put 6.90 7.75 5.60 -0.27 0 3 17.5 Put 7.30 8.25 0.00 0.00 0 0 18.0 Put 7.80 8.75 5.62 -1.25 0 3 18.5 Put 8.30 9.25 6.74 -0.63 0 1 19.0 Put 8.80 9.75 0.00 0.00 0 0 19.5 Put 9.30 10.15 7.06 -1.31 0 0 20.0 Put 10.10 10.60 10.35 1.48 2 6 20.5 Put 10.30 11.20 0.00 0.00 0 0 21.0 Put 10.85 11.70 0.00 0.00 0 0 21.5 Put 11.30 12.15 0.00 0.00 0 0 22.0 Put 11.80 12.75 0.00 0.00 0 0 22.5 Put 12.30 13.20 0.00 0.00 0 0 23.0 Put 12.80 13.70 0.00 0.00 0 0 24.0 Put 13.85 14.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 8 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.55 8.95 11.75 1.61 0 1 2.0 Call 7.55 8.00 8.10 -1.04 204 0 3.0 Call 6.55 7.20 9.30 1.15 0 0 4.0 Call 5.55 6.20 7.73 0.57 0 2 5.0 Call 4.60 5.25 7.45 1.27 0 24 6.0 Call 3.50 4.30 5.75 0.54 0 0 6.5 Call 3.20 3.85 0.00 0.00 0 0 7.0 Call 2.75 3.05 2.92 -1.33 4 1 7.5 Call 2.31 2.76 3.33 -0.44 2 3 8.0 Call 1.90 2.28 2.22 -1.08 12 112 8.5 Call 1.51 1.71 1.60 -1.24 275 1 9.0 Call 1.17 1.38 1.84 -0.55 116 30 9.5 Call 0.86 1.04 1.05 -0.91 224 610 10.0 Call 0.60 0.75 0.68 -0.89 2,067 5,319 10.5 Call 0.40 0.48 0.46 -0.72 1,130 3,338 11.0 Call 0.29 0.32 0.30 -0.56 2,825 3,620 11.5 Call 0.16 0.23 0.20 -0.41 1,365 445 12.0 Call 0.12 0.15 0.14 -0.24 6,574 11,973 12.5 Call 0.08 0.11 0.09 -0.16 647 1,416 13.0 Call 0.06 0.09 0.06 -0.10 866 6,277 13.5 Call 0.03 0.08 0.05 -0.07 748 3,132 14.0 Call 0.03 0.06 0.02 -0.06 951 3,287 14.5 Call 0.02 0.07 0.03 -0.03 33 1,379 15.0 Call 0.01 0.08 0.03 -0.02 153 5,107 15.5 Call 0.00 0.05 0.06 0.02 0 2,763 16.0 Call 0.00 0.04 0.02 -0.02 201 3,261 16.5 Call 0.00 0.03 0.03 0.00 0 1,648 17.0 Call 0.01 0.03 0.05 0.03 1 1,987 17.5 Call 0.00 0.05 0.03 0.02 0 218 18.0 Call 0.00 0.06 0.03 0.02 0 737 18.5 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.01 0.00 0 115 20.0 Call 0.00 0.06 0.02 0.02 0 1,024 21.0 Call 0.00 0.03 0.03 0.03 0 10 22.0 Call 0.00 0.06 0.01 0.01 0 12 23.0 Call 0.00 0.06 0.03 0.03 0 43 24.0 Call 0.00 0.05 0.03 0.03 0 1 25.0 Call 0.00 0.03 0.02 0.02 0 6 26.0 Call 0.00 0.05 0.02 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.02 0.02 3 0 3.0 Put 0.02 0.04 0.02 0.01 61 9 4.0 Put 0.03 0.07 0.03 0.01 348 567 5.0 Put 0.05 0.12 0.08 0.04 2,370 1,073 6.0 Put 0.09 0.15 0.12 0.05 1,282 741 6.5 Put 0.12 0.19 0.15 0.07 1,364 268 7.0 Put 0.16 0.24 0.24 0.14 1,843 2,464 7.5 Put 0.22 0.30 0.29 0.17 1,716 1,194 8.0 Put 0.31 0.39 0.39 0.24 3,354 6,916 8.5 Put 0.40 0.50 0.50 0.31 702 1,150 9.0 Put 0.60 0.65 0.60 0.36 4,106 5,808 9.5 Put 0.73 0.82 0.82 0.51 4,637 4,325 10.0 Put 0.96 1.09 1.02 0.60 7,679 22,888 10.5 Put 1.22 1.36 1.24 0.70 5,947 5,935 11.0 Put 1.59 1.79 1.63 0.93 12,468 35,554 11.5 Put 1.94 2.15 2.00 1.04 1,174 5,553 12.0 Put 2.42 2.59 2.52 1.29 3,417 8,091 12.5 Put 2.89 3.00 2.90 1.30 5,215 2,697 13.0 Put 3.30 3.55 3.40 1.38 117 1,657 13.5 Put 3.80 3.95 3.90 1.43 224 634 14.0 Put 4.30 4.55 4.40 1.47 53 1,766 14.5 Put 4.80 5.05 4.50 1.09 104 40 15.0 Put 5.30 5.55 5.00 1.09 164 1,409 15.5 Put 5.70 6.10 4.36 -0.04 0 685 16.0 Put 6.20 6.50 5.95 1.06 1 58 16.5 Put 6.65 7.10 5.25 -0.13 0 4 17.0 Put 7.20 7.50 6.95 1.07 32 43 17.5 Put 7.60 8.15 4.85 -1.52 0 1 18.0 Put 8.20 8.50 5.42 -1.45 0 25 18.5 Put 8.65 9.10 0.00 0.00 0 0 19.0 Put 9.10 9.55 7.52 -0.35 0 23 20.0 Put 10.10 10.50 9.95 1.08 47 71 21.0 Put 11.10 11.60 10.87 1.00 5 25 22.0 Put 12.20 12.60 11.55 0.68 0 5 23.0 Put 13.10 13.70 10.22 -1.65 0 3 24.0 Put 14.30 14.50 13.55 0.68 0 3 25.0 Put 15.05 15.65 14.55 0.68 0 23 26.0 Put 16.15 16.65 15.45 0.58 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.55 5.25 7.65 1.46 0 0 6.0 Call 3.65 4.00 5.15 -0.06 0 480 6.5 Call 3.20 3.50 0.00 0.00 0 0 7.0 Call 2.72 3.25 4.05 -0.18 0 280 7.5 Call 2.34 2.89 0.00 0.00 0 0 8.0 Call 1.91 2.50 3.75 0.44 0 1 8.5 Call 1.59 1.99 2.03 -0.83 15 0 9.0 Call 1.26 1.58 1.44 -0.99 7 0 9.5 Call 0.96 1.21 1.22 -0.79 2 2 10.0 Call 0.71 0.88 0.85 -0.77 2,163 206 10.5 Call 0.50 0.66 0.58 -0.69 206 316 11.0 Call 0.35 0.50 0.40 -0.59 342 725 11.5 Call 0.24 0.34 0.39 -0.33 75 720 12.0 Call 0.17 0.26 0.19 -0.32 516 797 12.5 Call 0.12 0.18 0.15 -0.20 91 992 13.0 Call 0.10 0.12 0.12 -0.14 241 1,450 13.5 Call 0.06 0.14 0.10 -0.08 15 998 14.0 Call 0.05 0.08 0.08 -0.05 3 574 14.5 Call 0.03 0.10 0.07 -0.03 96 1,083 15.0 Call 0.02 0.05 0.02 -0.05 5 88 15.5 Call 0.01 0.07 0.05 -0.01 3 23 16.0 Call 0.01 0.09 0.07 0.01 0 181 16.5 Call 0.00 0.09 0.04 -0.01 0 21 17.0 Call 0.00 0.08 0.07 0.02 0 2 17.5 Call 0.00 0.08 0.03 -0.02 0 10 18.0 Call 0.00 0.07 0.07 0.03 0 4 18.5 Call 0.00 0.07 0.00 0.00 0 0 19.0 Call 0.00 0.07 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.03 0.00 0 1 22.0 Call 0.00 0.07 0.00 0.00 0 0 23.0 Call 0.00 0.07 0.00 0.00 0 0 24.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.15 0.08 0.01 100 60 6.0 Put 0.09 0.20 0.12 0.03 109 49 6.5 Put 0.16 0.26 0.14 0.04 2 1 7.0 Put 0.20 0.31 0.27 0.16 5 511 7.5 Put 0.28 0.40 0.30 0.16 789 16 8.0 Put 0.39 0.50 0.42 0.23 113 352 8.5 Put 0.50 0.62 0.57 0.32 103 389 9.0 Put 0.66 0.77 0.70 0.38 524 899 9.5 Put 0.85 0.98 0.90 0.51 805 572 10.0 Put 1.04 1.22 1.13 0.63 1,517 3,907 10.5 Put 1.29 1.53 1.41 0.75 72 503 11.0 Put 1.65 1.87 1.65 0.77 801 1,458 11.5 Put 1.85 2.27 2.15 1.05 372 1,738 12.0 Put 2.37 2.67 2.50 1.10 449 684 12.5 Put 2.71 3.15 2.54 0.80 59 610 13.0 Put 2.97 3.65 3.07 0.93 9 666 13.5 Put 3.75 4.15 3.87 1.31 5 20 14.0 Put 4.25 4.65 3.86 0.86 6 57 14.5 Put 4.75 5.10 0.00 0.00 0 0 15.0 Put 5.25 5.70 3.95 0.00 0 27 15.5 Put 5.65 6.05 5.81 1.37 8 9 16.0 Put 6.20 6.55 0.00 0.00 0 0 16.5 Put 6.65 7.15 0.00 0.00 0 0 17.0 Put 7.10 7.65 4.48 -1.44 0 2 17.5 Put 7.70 8.10 7.85 1.43 8 30 18.0 Put 8.05 8.70 0.00 0.00 0 0 18.5 Put 8.40 9.30 0.00 0.00 0 0 19.0 Put 8.95 9.70 6.51 -1.40 0 12 20.0 Put 9.85 10.50 10.31 1.40 2 24 21.0 Put 10.80 11.70 0.00 0.00 0 0 22.0 Put 11.80 12.60 10.23 -0.67 0 5 23.0 Put 12.80 13.75 0.00 0.00 0 0 24.0 Put 13.80 14.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.60 5.20 6.00 -0.19 0 440 6.5 Call 3.20 3.75 0.00 0.00 0 0 7.0 Call 2.78 3.25 0.00 0.00 0 0 7.5 Call 2.40 2.92 0.00 0.00 0 0 8.0 Call 1.96 2.61 0.00 0.00 0 0 8.5 Call 1.66 2.01 3.61 0.70 0 3 9.0 Call 1.34 1.69 1.74 -0.75 1 8 9.5 Call 1.05 1.35 1.36 -0.72 74 0 10.0 Call 0.81 1.01 0.96 -0.77 71 10 10.5 Call 0.65 0.74 0.74 -0.64 234 0 11.0 Call 0.46 0.57 0.46 -0.65 645 93 11.5 Call 0.33 0.44 0.39 -0.46 43 410 12.0 Call 0.24 0.35 0.36 -0.31 73 381 12.5 Call 0.17 0.26 0.22 -0.26 42 1,494 13.0 Call 0.13 0.23 0.17 -0.20 42 373 13.5 Call 0.09 0.18 0.12 -0.16 4 231 14.0 Call 0.08 0.14 0.10 -0.10 16 1,062 14.5 Call 0.04 0.13 0.15 -0.01 2 74 15.0 Call 0.03 0.11 0.07 -0.05 41 289 15.5 Call 0.01 0.11 0.05 -0.05 4 106 16.0 Call 0.02 0.10 0.03 -0.06 1 301 16.5 Call 0.01 0.12 0.08 0.00 0 16 17.0 Call 0.01 0.09 0.06 -0.01 0 16 17.5 Call 0.00 0.10 0.08 0.02 0 1 18.0 Call 0.00 0.09 0.04 -0.02 0 5 19.0 Call 0.00 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.04 -0.01 0 1 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.19 0.07 -0.01 311 3 6.5 Put 0.19 0.30 0.22 0.09 0 116 7.0 Put 0.26 0.37 0.29 0.14 3 76 7.5 Put 0.34 0.46 0.38 0.20 377 10 8.0 Put 0.50 0.58 0.50 0.27 58 202 8.5 Put 0.56 0.72 0.57 0.27 24 13 9.0 Put 0.72 0.89 0.81 0.43 125 260 9.5 Put 0.92 1.10 0.98 0.51 377 35 10.0 Put 1.16 1.36 1.23 0.61 393 1,611 10.5 Put 1.43 1.66 1.36 0.60 1,138 545 11.0 Put 1.74 1.99 1.84 0.85 304 828 11.5 Put 2.08 2.37 2.01 0.78 128 291 12.0 Put 2.47 2.78 2.20 0.65 60 232 12.5 Put 2.83 3.25 2.87 1.00 38 1,458 13.0 Put 3.35 3.70 3.00 0.75 28 335 13.5 Put 3.80 4.15 1.19 -1.47 0 34 14.0 Put 4.25 4.75 1.44 -1.64 0 11 14.5 Put 4.70 5.15 3.20 -0.34 0 73 15.0 Put 5.10 5.70 2.61 -1.39 0 11 15.5 Put 5.70 6.15 0.00 0.00 0 0 16.0 Put 6.20 6.70 3.05 -1.91 0 31 16.5 Put 6.65 7.10 3.95 -1.50 0 20 17.0 Put 7.15 7.65 4.49 -1.45 0 6 17.5 Put 7.55 8.15 4.73 -1.70 0 1 18.0 Put 8.05 8.60 0.00 0.00 0 0 19.0 Put 9.00 9.70 0.00 0.00 0 0 20.0 Put 9.85 10.75 0.00 0.00 0 0 21.0 Put 10.85 11.75 0.00 0.00 0 0 22.0 Put 11.80 12.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.55 5.15 0.00 0.00 0 0 6.5 Call 3.25 3.80 0.00 0.00 0 0 7.0 Call 2.85 3.25 0.00 0.00 0 0 7.5 Call 2.45 2.91 0.00 0.00 0 0 8.0 Call 2.07 2.54 3.45 0.07 0 5 8.5 Call 1.74 2.17 4.50 1.53 0 1 9.0 Call 1.42 1.72 0.00 0.00 0 0 9.5 Call 1.14 1.41 1.25 -0.93 10 0 10.0 Call 0.90 1.15 1.15 -0.65 27 1 10.5 Call 0.72 0.90 0.79 -0.64 38 0 11.0 Call 0.53 0.67 0.67 -0.51 1,336 29 11.5 Call 0.42 0.54 0.47 -0.46 134 106 12.0 Call 0.31 0.43 0.43 -0.32 65 133 12.5 Call 0.24 0.36 0.32 -0.28 45 40 13.0 Call 0.18 0.30 0.27 -0.18 44 75 13.5 Call 0.13 0.25 0.30 -0.06 1 24 14.0 Call 0.10 0.20 0.17 -0.12 7 109 14.5 Call 0.08 0.17 0.22 -0.01 0 9 15.0 Call 0.08 0.21 0.15 -0.03 2 152 15.5 Call 0.04 0.10 0.08 -0.06 10 27 16.0 Call 0.03 0.15 0.11 -0.01 0 17 16.5 Call 0.03 0.12 0.00 0.00 0 0 17.0 Call 0.02 0.11 0.00 0.00 0 0 17.5 Call 0.01 0.13 0.10 0.02 2 9 18.0 Call 0.01 0.10 0.05 -0.02 0 1 19.0 Call 0.00 0.10 0.00 0.00 0 0 20.0 Call 0.00 0.10 0.05 -0.01 11 0 21.0 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.05 0.01 0 2 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.08 0.20 0.00 0.00 0 0 6.5 Put 0.24 0.34 0.15 0.00 25 0 7.0 Put 0.31 0.42 0.33 0.14 22 27 7.5 Put 0.40 0.52 0.46 0.23 22 73 8.0 Put 0.50 0.65 0.53 0.26 18 16 8.5 Put 0.63 0.80 0.52 0.16 38 22 9.0 Put 0.81 0.98 0.92 0.47 35 1 9.5 Put 1.00 1.19 1.14 0.57 32 64 10.0 Put 1.22 1.46 1.30 0.61 360 178 10.5 Put 1.46 1.76 1.45 0.63 61 73 11.0 Put 1.78 2.10 1.68 0.61 11 273 11.5 Put 2.14 2.47 1.96 0.64 5 29 12.0 Put 2.49 2.88 2.39 0.75 17 25 12.5 Put 2.88 3.30 2.68 0.69 2 209 13.0 Put 3.40 3.75 1.42 -0.91 0 50 13.5 Put 3.85 4.30 0.00 0.00 0 0 14.0 Put 4.30 4.70 3.01 -0.17 0 14 14.5 Put 4.80 5.15 2.75 -0.86 0 1 15.0 Put 5.25 5.70 2.20 -1.86 0 11 15.5 Put 5.70 6.20 0.00 0.00 0 0 16.0 Put 6.15 6.70 0.00 0.00 0 0 16.5 Put 6.70 7.15 0.00 0.00 0 0 17.0 Put 7.05 7.70 0.00 0.00 0 0 17.5 Put 7.65 8.15 4.90 -1.55 0 1 18.0 Put 8.10 8.60 0.00 0.00 0 0 19.0 Put 8.95 9.75 0.00 0.00 0 0 20.0 Put 9.85 10.75 0.00 0.00 0 0 21.0 Put 10.85 11.75 9.10 -0.82 0 1 22.0 Put 11.85 12.70 11.75 0.84 2 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 36 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.50 9.00 18.50 8.37 0 0 2.0 Call 7.55 7.95 0.00 0.00 0 0 3.0 Call 6.55 7.00 0.00 0.00 0 0 4.0 Call 5.45 6.05 0.00 0.00 0 0 5.0 Call 4.65 5.00 6.71 0.53 0 18 6.0 Call 3.75 4.10 5.82 0.59 0 17 7.0 Call 2.92 3.25 3.55 -0.76 1 18 8.0 Call 2.16 2.48 2.28 -1.15 74 14 9.0 Call 1.52 1.74 1.61 -0.98 60 155 10.0 Call 1.00 1.16 1.11 -0.78 3,380 201 11.0 Call 0.70 0.75 0.69 -0.59 2,728 4,197 12.0 Call 0.43 0.50 0.46 -0.40 3,531 21,262 13.0 Call 0.25 0.34 0.29 -0.25 774 4,076 14.0 Call 0.16 0.25 0.20 -0.14 553 5,538 15.0 Call 0.12 0.16 0.14 -0.09 2,620 34,080 16.0 Call 0.07 0.11 0.10 -0.05 19 4,282 17.0 Call 0.07 0.12 0.10 -0.02 89 2,930 18.0 Call 0.04 0.10 0.05 -0.05 24 6,543 19.0 Call 0.03 0.10 0.08 0.00 0 2,336 20.0 Call 0.04 0.07 0.05 -0.01 1 3,432 21.0 Call 0.01 0.09 0.05 -0.01 0 847 22.0 Call 0.03 0.08 0.05 -0.01 0 635 23.0 Call 0.00 0.08 0.05 0.00 0 484 24.0 Call 0.00 0.08 0.04 -0.01 0 385 25.0 Call 0.00 0.08 0.03 -0.02 0 875 26.0 Call 0.00 0.08 0.03 -0.01 0 146 27.0 Call 0.00 0.08 0.06 0.02 0 453 28.0 Call 0.01 0.08 0.03 -0.01 0 547 29.0 Call 0.00 0.08 0.05 0.01 0 323 30.0 Call 0.00 0.07 0.03 0.00 0 1,750 31.0 Call 0.00 0.07 0.02 -0.01 0 608 32.0 Call 0.00 0.07 0.05 0.02 0 93 33.0 Call 0.00 0.05 0.10 0.08 0 375 34.0 Call 0.00 0.07 0.11 0.09 0 239 35.0 Call 0.00 0.05 0.03 0.01 0 855 36.0 Call 0.00 0.07 0.02 0.00 0 232 37.0 Call 0.00 0.03 0.02 0.01 0 126 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 -0.01 0 40 2.0 Put 0.00 0.03 0.03 0.00 7 587 3.0 Put 0.01 0.10 0.05 0.00 3 135 4.0 Put 0.06 0.12 0.09 0.03 132 705 5.0 Put 0.13 0.18 0.17 0.09 330 4,191 6.0 Put 0.22 0.30 0.25 0.13 5,622 4,231 7.0 Put 0.39 0.45 0.43 0.22 547 6,294 8.0 Put 0.61 0.67 0.64 0.31 1,609 2,606 9.0 Put 0.94 0.99 0.98 0.50 5,647 6,185 10.0 Put 1.44 1.49 1.47 0.69 4,745 97,334 11.0 Put 2.03 2.17 2.10 0.93 1,963 32,090 12.0 Put 2.71 2.90 2.73 0.99 1,006 15,818 13.0 Put 3.60 3.80 3.65 1.22 170 10,143 14.0 Put 4.50 4.75 4.09 0.88 17 3,270 15.0 Put 5.40 5.65 5.00 0.89 7 1,900 16.0 Put 6.35 6.75 4.22 -0.81 0 1,365 17.0 Put 7.25 7.65 5.95 -0.04 0 642 18.0 Put 8.20 8.70 7.70 0.74 2 1,054 19.0 Put 9.25 9.60 6.34 -1.60 0 456 20.0 Put 10.20 10.60 9.20 0.28 4 955 21.0 Put 11.25 11.60 11.05 1.13 2 332 22.0 Put 12.30 12.55 11.20 0.28 6 677 23.0 Put 13.20 13.55 11.15 -0.76 0 230 24.0 Put 14.05 14.65 11.20 -1.71 0 428 25.0 Put 15.10 15.65 13.12 -0.78 0 225 26.0 Put 16.05 16.65 13.77 -1.13 0 72 27.0 Put 17.15 17.65 13.90 -2.00 0 85 28.0 Put 18.15 18.70 15.20 -1.69 0 67 29.0 Put 19.00 19.60 16.97 -0.92 0 120 30.0 Put 20.20 20.70 18.35 -0.54 0 18 31.0 Put 21.05 21.65 20.90 1.02 6 108 32.0 Put 22.10 22.55 20.20 -0.68 0 50 33.0 Put 23.10 23.50 21.13 -0.75 0 17 34.0 Put 24.15 24.60 21.77 -1.10 0 6 35.0 Put 25.20 25.60 23.15 -0.72 0 0 36.0 Put 26.10 26.50 24.05 -0.82 0 0 37.0 Put 27.15 27.65 24.40 -1.47 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.60 5.35 0.00 0.00 0 0 6.5 Call 3.35 3.95 0.00 0.00 0 0 7.0 Call 2.93 3.30 0.00 0.00 0 0 7.5 Call 2.51 2.98 0.00 0.00 0 0 8.0 Call 2.18 2.58 0.00 0.00 0 0 8.5 Call 1.85 2.28 0.00 0.00 0 0 9.0 Call 1.55 1.97 0.00 0.00 0 0 9.5 Call 1.28 1.61 0.00 0.00 0 0 10.0 Call 1.06 1.34 1.35 -0.63 6 0 10.5 Call 0.85 1.16 0.00 0.00 0 0 11.0 Call 0.69 0.85 0.90 -0.47 209 16 11.5 Call 0.55 0.71 0.72 -0.42 16 5 12.0 Call 0.44 0.59 0.53 -0.42 44 27 12.5 Call 0.35 0.49 0.48 -0.31 15 16 13.0 Call 0.28 0.42 0.34 -0.32 28 83 13.5 Call 0.23 0.36 0.43 -0.11 4 6 14.0 Call 0.18 0.31 0.23 -0.22 118 11 14.5 Call 0.14 0.27 0.20 -0.17 1 41 15.0 Call 0.12 0.23 0.20 -0.12 5 16 15.5 Call 0.10 0.21 0.13 -0.14 6 2 16.0 Call 0.07 0.24 0.22 0.00 0 10 16.5 Call 0.06 0.19 0.00 0.00 0 0 17.0 Call 0.04 0.15 0.17 0.01 0 1 17.5 Call 0.03 0.15 0.00 0.00 0 0 18.0 Call 0.03 0.14 0.00 0.00 0 0 19.0 Call 0.02 0.16 0.12 0.02 0 1 20.0 Call 0.00 0.14 0.00 0.00 0 0 21.0 Call 0.00 0.13 0.00 0.00 0 0 22.0 Call 0.00 0.12 0.10 0.03 2 0 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.11 0.27 0.11 0.00 0 10 6.5 Put 0.29 0.42 0.27 0.08 2 0 7.0 Put 0.38 0.51 0.38 0.15 11 0 7.5 Put 0.49 0.63 0.00 0.00 0 0 8.0 Put 0.60 0.78 0.55 0.19 11 2 8.5 Put 0.76 0.96 0.00 0.00 0 0 9.0 Put 0.94 1.14 1.05 0.48 14 10 9.5 Put 1.17 1.37 1.29 0.59 43 38 10.0 Put 1.39 1.64 1.30 0.44 29 59 10.5 Put 1.60 1.95 1.54 0.50 236 22 11.0 Put 1.94 2.27 1.80 0.55 53 94 11.5 Put 2.27 2.63 2.05 0.53 5 93 12.0 Put 2.67 3.05 0.87 -0.96 0 57 12.5 Put 3.05 3.55 0.00 0.00 0 0 13.0 Put 3.50 3.90 1.14 -1.39 0 1 13.5 Put 3.95 4.30 1.45 -1.46 0 71 14.0 Put 4.40 4.75 1.83 -1.49 0 45 14.5 Put 4.85 5.30 0.00 0.00 0 0 15.0 Put 5.30 5.70 0.00 0.00 0 0 15.5 Put 5.75 6.20 0.00 0.00 0 0 16.0 Put 6.25 6.70 0.00 0.00 0 0 16.5 Put 6.65 7.20 0.00 0.00 0 0 17.0 Put 7.15 7.75 0.00 0.00 0 0 17.5 Put 7.70 8.15 7.59 1.10 1 2 18.0 Put 8.15 8.65 0.00 0.00 0 0 19.0 Put 8.95 9.65 0.00 0.00 0 0 20.0 Put 10.10 10.65 0.00 0.00 0 0 21.0 Put 10.80 11.75 0.00 0.00 0 0 22.0 Put 11.80 12.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 50 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.60 5.15 6.45 0.25 0 6 6.0 Call 3.75 4.20 6.63 1.39 0 2 7.0 Call 2.74 3.35 4.95 0.61 0 1 8.0 Call 2.23 2.60 2.60 -0.89 40 11 9.0 Call 1.61 1.98 2.35 -0.36 1 67 10.0 Call 1.11 1.35 1.20 -0.80 908 74 11.0 Call 0.78 0.91 0.91 -0.53 76 406 12.0 Call 0.50 0.65 0.68 -0.31 332 691 13.0 Call 0.34 0.46 0.36 -0.37 391 1,516 14.0 Call 0.23 0.34 0.28 -0.20 64 924 15.0 Call 0.16 0.26 0.23 -0.12 5 791 16.0 Call 0.11 0.20 0.14 -0.12 16 1,092 17.0 Call 0.07 0.16 0.25 0.05 0 947 18.0 Call 0.05 0.14 0.14 0.00 0 136 19.0 Call 0.04 0.17 0.07 -0.05 403 2,711 20.0 Call 0.05 0.11 0.06 -0.04 0 538 21.0 Call 0.02 0.12 0.06 -0.02 0 268 22.0 Call 0.01 0.12 0.05 -0.03 0 186 23.0 Call 0.01 0.13 0.04 -0.03 0 168 24.0 Call 0.01 0.11 0.06 -0.01 0 285 25.0 Call 0.02 0.11 0.02 -0.05 0 341 26.0 Call 0.00 0.11 0.04 -0.02 3 182 27.0 Call 0.00 0.10 0.06 0.00 0 323 28.0 Call 0.01 0.10 0.02 -0.04 4 170 29.0 Call 0.01 0.10 0.30 0.24 0 211 30.0 Call 0.01 0.10 0.04 -0.02 0 417 31.0 Call 0.01 0.10 0.04 -0.01 0 219 32.0 Call 0.01 0.09 0.02 -0.03 0 356 33.0 Call 0.00 0.10 0.24 0.19 0 42 34.0 Call 0.00 0.09 0.17 0.12 0 460 35.0 Call 0.01 0.09 0.01 -0.04 20 287 36.0 Call 0.00 0.09 0.02 -0.02 0 379 37.0 Call 0.00 0.09 0.03 -0.01 0 331 38.0 Call 0.00 0.06 0.01 -0.03 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.18 0.14 0.04 7 203 6.0 Put 0.26 0.35 0.25 0.10 6 51 7.0 Put 0.42 0.55 0.40 0.16 265 242 8.0 Put 0.68 0.81 0.72 0.32 189 497 9.0 Put 1.01 1.19 1.11 0.50 78 680 10.0 Put 1.50 1.60 1.45 0.55 882 29,391 11.0 Put 2.14 2.33 2.22 0.89 199 1,199 12.0 Put 2.73 3.10 2.66 0.78 16 1,423 13.0 Put 3.65 3.90 3.61 1.00 127 1,407 14.0 Put 4.45 4.80 4.17 0.81 3 315 15.0 Put 5.35 5.70 4.18 -0.05 0 1,012 16.0 Put 6.30 6.65 3.50 -1.63 0 1,147 17.0 Put 7.30 7.70 6.45 0.39 1 186 18.0 Put 8.25 8.70 7.00 -0.01 0 605 19.0 Put 9.15 9.65 6.35 -1.63 0 298 20.0 Put 10.15 10.65 8.81 -0.14 0 169 21.0 Put 11.20 11.60 7.75 -2.19 0 520 22.0 Put 12.20 12.60 9.04 -1.89 0 1,062 23.0 Put 13.20 13.65 10.27 -1.66 0 117 24.0 Put 14.20 14.55 13.70 0.78 55 156 25.0 Put 15.20 15.55 14.55 0.63 16 306 26.0 Put 16.00 16.60 13.20 -1.71 0 32 27.0 Put 17.15 17.55 15.40 -0.51 0 98 28.0 Put 18.05 18.70 16.05 -0.85 0 47 29.0 Put 19.15 19.55 16.07 -1.83 0 121 30.0 Put 20.20 20.60 18.02 -0.88 0 102 31.0 Put 21.10 21.60 19.32 -0.58 0 5 32.0 Put 22.15 22.60 18.15 -2.74 0 70 33.0 Put 23.10 23.75 12.72 -9.17 0 0 34.0 Put 24.10 24.70 17.50 -5.39 0 10 35.0 Put 25.15 25.55 21.35 -2.54 0 0 36.0 Put 26.05 26.70 17.10 -7.78 0 16 37.0 Put 27.15 27.50 24.50 -1.38 0 0 38.0 Put 28.15 28.55 25.30 -1.58 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 71 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.50 9.00 10.92 0.79 0 1 2.0 Call 7.55 8.00 9.89 0.76 0 0 3.0 Call 6.55 6.95 9.11 0.96 0 1 4.0 Call 5.55 6.05 8.15 0.98 0 0 5.0 Call 4.70 5.10 7.60 1.37 0 37 6.0 Call 3.85 4.25 4.55 -0.73 42 1,034 7.0 Call 3.10 3.35 3.50 -0.91 25 490 8.0 Call 2.34 2.70 2.50 -1.08 28 1,310 9.0 Call 1.78 2.02 1.89 -0.94 74 586 10.0 Call 1.30 1.45 1.38 -0.80 317 2,307 11.0 Call 0.94 1.10 1.07 -0.55 427 1,282 12.0 Call 0.69 0.80 0.75 -0.45 849 2,651 13.0 Call 0.51 0.60 0.51 -0.38 657 2,278 14.0 Call 0.35 0.46 0.49 -0.17 707 1,622 15.0 Call 0.28 0.35 0.29 -0.19 954 5,536 16.0 Call 0.19 0.29 0.25 -0.14 813 1,119 17.0 Call 0.14 0.23 0.21 -0.09 54 1,490 18.0 Call 0.11 0.19 0.15 -0.09 12 2,298 19.0 Call 0.09 0.17 0.14 -0.05 2 3,194 20.0 Call 0.09 0.12 0.10 -0.05 98 5,326 21.0 Call 0.04 0.14 0.10 -0.03 0 1,690 22.0 Call 0.04 0.08 0.09 -0.03 0 1,905 23.0 Call 0.03 0.15 0.06 -0.05 0 1,012 24.0 Call 0.03 0.14 0.07 -0.02 0 1,201 25.0 Call 0.04 0.11 0.06 -0.02 18 3,119 26.0 Call 0.02 0.12 0.07 -0.01 0 855 27.0 Call 0.01 0.11 0.05 -0.03 0 401 28.0 Call 0.01 0.11 0.11 0.04 0 811 29.0 Call 0.01 0.11 0.05 -0.02 0 214 30.0 Call 0.01 0.11 0.02 -0.05 2 3,877 31.0 Call 0.01 0.10 0.05 -0.02 0 677 32.0 Call 0.01 0.10 0.05 -0.01 0 340 33.0 Call 0.01 0.10 0.03 -0.03 0 347 34.0 Call 0.01 0.10 0.04 -0.02 0 865 35.0 Call 0.03 0.09 0.04 -0.02 45 1,275 36.0 Call 0.01 0.09 0.03 -0.02 0 381 37.0 Call 0.00 0.09 0.02 -0.03 0 342 38.0 Call 0.00 0.09 0.04 -0.01 0 370 39.0 Call 0.00 0.09 0.02 -0.03 0 262 40.0 Call 0.01 0.07 0.05 0.01 1 2,845 41.0 Call 0.00 0.09 0.01 -0.03 0 640 42.0 Call 0.00 0.05 0.05 0.01 0 682 43.0 Call 0.00 0.09 0.03 -0.01 0 1,032 44.0 Call 0.00 0.05 0.03 0.00 0 2,445 45.0 Call 0.01 0.05 0.02 -0.01 0 3,901 46.0 Call 0.00 0.08 0.03 0.00 0 573 47.0 Call 0.00 0.08 0.08 0.05 0 62 48.0 Call 0.00 0.08 0.02 0.00 0 750 49.0 Call 0.00 0.08 0.04 0.02 0 101 50.0 Call 0.01 0.03 0.01 -0.01 0 2,261 51.0 Call 0.00 0.08 0.02 0.00 0 393 52.0 Call 0.00 0.08 0.06 0.04 0 328 53.0 Call 0.01 0.07 0.01 -0.01 0 246 54.0 Call 0.00 0.08 0.37 0.36 0 164 55.0 Call 0.00 0.07 0.11 0.10 0 555 56.0 Call 0.00 0.07 0.18 0.17 0 293 57.0 Call 0.00 0.07 0.05 0.04 0 204 58.0 Call 0.00 0.07 0.02 0.01 22 415 59.0 Call 0.00 0.07 0.05 0.04 0 244 60.0 Call 0.00 0.07 0.01 0.00 0 3,814 61.0 Call 0.00 0.07 0.04 0.03 0 294 62.0 Call 0.00 0.07 0.02 0.01 0 367 63.0 Call 0.00 0.07 0.02 0.01 0 575 64.0 Call 0.00 0.07 0.02 0.01 0 549 65.0 Call 0.00 0.07 0.01 0.00 0 7,325 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.02 0.00 5 5,188 2.0 Put 0.01 0.09 0.03 -0.01 0 745 3.0 Put 0.02 0.13 0.06 0.00 0 319 4.0 Put 0.11 0.21 0.12 0.03 10 1,794 5.0 Put 0.19 0.25 0.21 0.06 219 2,942 6.0 Put 0.35 0.42 0.40 0.19 1,783 4,268 7.0 Put 0.54 0.64 0.54 0.21 379 6,896 8.0 Put 0.81 0.92 0.82 0.32 422 2,176 9.0 Put 1.22 1.33 1.29 0.54 443 4,617 10.0 Put 1.72 1.88 1.75 0.65 1,785 9,786 11.0 Put 2.29 2.51 2.30 0.77 5,475 4,039 12.0 Put 3.00 3.25 3.00 0.90 5,223 7,254 13.0 Put 3.80 4.05 3.45 0.66 61 3,636 14.0 Put 4.65 4.95 4.66 1.12 315 3,301 15.0 Put 5.55 5.80 5.55 1.18 73 1,651 16.0 Put 6.40 6.75 5.85 0.58 3 1,739 17.0 Put 7.45 7.70 5.95 -0.23 0 333 18.0 Put 8.35 8.65 7.00 -0.10 0 687 19.0 Put 9.30 9.70 9.12 1.07 2 714 20.0 Put 10.30 10.60 10.00 0.99 184 2,138 21.0 Put 11.25 11.70 10.94 0.95 5 752 22.0 Put 12.00 12.60 12.05 1.08 6 506 23.0 Put 12.95 13.55 13.07 1.11 31 266 24.0 Put 13.95 14.65 12.00 -0.94 0 1,618 25.0 Put 15.10 15.60 15.05 1.12 5 635 26.0 Put 16.05 16.60 13.40 -1.52 0 850 27.0 Put 16.90 17.70 13.90 -2.02 0 238 28.0 Put 17.80 18.70 15.80 -1.11 0 702 29.0 Put 18.95 19.70 17.05 -0.86 0 34 30.0 Put 19.85 20.60 20.00 1.10 1 790 31.0 Put 20.90 21.65 19.20 -0.70 0 208 32.0 Put 22.00 22.70 20.00 -0.90 0 104 33.0 Put 22.95 23.70 21.20 -0.69 0 33 34.0 Put 23.90 24.70 22.21 -0.68 0 3 35.0 Put 24.95 25.60 22.20 -1.69 0 6 36.0 Put 26.00 26.70 24.20 -0.68 0 16 37.0 Put 26.85 27.60 25.00 -0.88 0 0 38.0 Put 28.05 28.55 26.56 -0.32 0 205 39.0 Put 28.95 29.60 26.59 -1.29 0 6 40.0 Put 29.95 30.60 28.00 -0.88 0 57 41.0 Put 30.95 31.55 28.74 -1.13 0 19 42.0 Put 31.95 32.60 30.24 -0.63 0 18 43.0 Put 32.95 33.60 30.05 -1.82 0 10 44.0 Put 34.05 34.60 21.05 -11.82 0 152 45.0 Put 35.05 35.55 33.41 -0.46 0 92 46.0 Put 36.00 36.60 34.30 -0.57 0 0 47.0 Put 37.00 37.60 35.05 -0.82 0 0 48.0 Put 38.10 38.60 21.50 -15.37 0 0 49.0 Put 39.10 39.55 25.85 -12.02 0 1 50.0 Put 40.10 40.60 38.05 -0.82 0 1 51.0 Put 41.05 41.60 28.85 -11.02 0 10 52.0 Put 42.05 42.60 26.50 -14.37 0 0 53.0 Put 43.10 43.60 27.50 -14.37 0 0 54.0 Put 44.10 44.60 28.35 -14.52 0 0 55.0 Put 45.00 45.60 29.30 -14.57 0 0 56.0 Put 46.10 46.60 37.00 -7.87 0 0 57.0 Put 47.00 47.60 32.40 -13.47 0 0 58.0 Put 48.00 48.60 0.00 0.00 0 0 59.0 Put 49.05 49.60 34.20 -13.67 0 0 60.0 Put 50.15 50.55 47.17 -1.70 0 3 61.0 Put 51.05 51.60 46.05 -3.82 0 0 62.0 Put 52.15 52.55 46.95 -3.92 0 0 63.0 Put 53.00 53.60 37.10 -14.77 0 0 64.0 Put 54.00 54.60 38.00 -14.87 0 0 65.0 Put 55.00 55.60 52.40 -1.47 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 127 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.50 8.90 0.00 0.00 0 0 2.0 Call 7.50 7.85 0.00 0.00 0 0 3.0 Call 6.55 6.90 11.32 3.17 0 0 4.0 Call 5.55 6.10 8.45 1.25 0 0 5.0 Call 4.75 5.20 5.92 -0.34 1 0 6.0 Call 4.00 4.40 5.80 0.40 0 17 7.0 Call 3.30 3.65 3.50 -1.08 109 49 8.0 Call 2.65 2.92 2.75 -1.06 978 8 9.0 Call 2.10 2.45 2.57 -0.58 59 30 10.0 Call 1.65 1.94 1.80 -0.75 1,065 112 11.0 Call 1.35 1.53 1.50 -0.53 205 1,831 12.0 Call 1.03 1.22 1.10 -0.49 253 975 13.0 Call 0.79 0.98 0.90 -0.41 370 676 14.0 Call 0.64 0.80 0.71 -0.35 56 1,090 15.0 Call 0.55 0.67 0.61 -0.28 71 1,335 16.0 Call 0.40 0.55 0.59 -0.13 19 574 17.0 Call 0.33 0.49 0.40 -0.19 277 526 18.0 Call 0.27 0.40 0.33 -0.17 7 473 19.0 Call 0.22 0.37 0.30 -0.12 1 256 20.0 Call 0.22 0.32 0.25 -0.11 22 1,132 21.0 Call 0.15 0.32 0.30 0.00 0 272 22.0 Call 0.13 0.30 0.26 0.00 0 107 23.0 Call 0.10 0.23 0.23 0.00 0 57 24.0 Call 0.09 0.24 0.24 0.04 0 40 25.0 Call 0.11 0.19 0.14 -0.05 6 391 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.04 0.01 1 1,001 2.0 Put 0.03 0.12 0.00 0.00 0 0 3.0 Put 0.06 0.19 0.10 0.01 0 342 4.0 Put 0.17 0.29 0.16 0.00 0 3 5.0 Put 0.28 0.47 0.25 0.03 10 885 6.0 Put 0.49 0.64 0.55 0.18 36 1,170 7.0 Put 0.76 0.92 0.71 0.16 46 1,097 8.0 Put 1.11 1.29 1.12 0.34 236 1,173 9.0 Put 1.50 1.74 1.65 0.53 96 1,490 10.0 Put 2.06 2.25 2.15 0.64 453 2,062 11.0 Put 2.66 2.98 2.55 0.57 55 491 12.0 Put 3.35 3.70 3.50 0.98 284 794 13.0 Put 4.10 4.45 3.65 0.41 30 2,284 14.0 Put 4.90 5.30 4.41 0.43 3 168 15.0 Put 5.75 6.15 4.98 0.18 3 129 16.0 Put 6.60 7.00 6.30 0.68 2 30 17.0 Put 7.55 7.95 5.65 -0.82 0 23 18.0 Put 8.50 8.85 7.75 0.38 10 484 19.0 Put 9.35 9.80 7.65 -0.64 0 152 20.0 Put 10.40 10.75 10.30 1.08 4 528 21.0 Put 11.35 11.70 8.65 -1.51 0 461 22.0 Put 12.30 12.75 11.34 0.23 6 112 23.0 Put 13.30 13.85 10.60 -1.48 0 41 24.0 Put 14.20 14.75 12.06 -0.98 0 188 25.0 Put 15.25 15.70 12.30 -1.72 0 185 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 141 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.75 5.40 5.50 -0.77 11 11 6.0 Call 3.90 4.70 6.00 0.59 0 15 7.0 Call 3.30 3.75 4.10 -0.51 1 44 8.0 Call 2.66 3.05 3.00 -0.88 21 32 9.0 Call 2.14 2.55 6.31 3.09 0 2 10.0 Call 1.75 2.04 1.87 -0.78 70 247 11.0 Call 1.37 1.83 1.65 -0.52 8 62 12.0 Call 1.10 1.34 1.37 -0.39 36 160 13.0 Call 0.84 1.08 1.10 -0.35 7 259 14.0 Call 0.69 0.92 1.12 -0.09 0 1,504 15.0 Call 0.56 0.77 0.75 -0.25 2 1,597 16.0 Call 0.45 0.67 1.05 0.22 0 374 17.0 Call 0.35 0.56 0.85 0.15 0 559 18.0 Call 0.29 0.49 0.35 -0.23 1 135 19.0 Call 0.23 0.47 0.56 0.07 0 84 20.0 Call 0.21 0.37 0.35 -0.08 5 624 21.0 Call 0.12 0.36 0.42 0.06 0 286 22.0 Call 0.15 0.32 0.35 0.03 0 1,215 23.0 Call 0.13 0.29 0.20 -0.08 1 58 24.0 Call 0.11 0.27 0.15 -0.10 2 1,141 25.0 Call 0.14 0.23 0.19 -0.04 0 4,359 26.0 Call 0.06 0.25 0.19 -0.02 0 2,120 27.0 Call 0.06 0.24 0.19 0.00 0 78 28.0 Call 0.06 0.21 0.11 -0.05 0 2,214 29.0 Call 0.04 0.22 0.13 -0.01 0 94 30.0 Call 0.05 0.21 0.10 -0.04 33 446 31.0 Call 0.03 0.20 0.12 -0.01 0 55 32.0 Call 0.01 0.20 0.11 -0.02 0 73 33.0 Call 0.03 0.19 0.10 -0.02 0 61 34.0 Call 0.02 0.19 0.10 -0.02 0 7 35.0 Call 0.02 0.18 0.15 0.04 0 429 36.0 Call 0.02 0.18 0.14 0.03 0 12 37.0 Call 0.01 0.17 0.01 -0.09 50 325 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.26 0.52 0.31 0.06 3 2,642 6.0 Put 0.47 0.74 0.20 -0.19 0 1,551 7.0 Put 0.75 1.06 0.74 0.16 7 1,279 8.0 Put 1.13 1.34 1.05 0.19 15 747 9.0 Put 1.57 1.86 1.73 0.54 3 394 10.0 Put 2.11 2.44 2.25 0.64 17 239 11.0 Put 2.52 3.05 2.53 0.41 11 959 12.0 Put 3.45 3.80 3.35 0.66 51 1,085 13.0 Put 4.20 4.55 3.90 0.52 1 692 14.0 Put 4.95 5.40 3.30 -0.83 0 93 15.0 Put 5.75 6.10 5.00 0.10 0 180 16.0 Put 6.70 7.10 6.56 0.84 10 90 17.0 Put 7.55 8.05 6.10 -0.48 0 297 18.0 Put 8.45 8.90 6.65 -0.80 0 71 19.0 Put 9.45 9.90 6.50 -1.85 0 371 20.0 Put 10.35 10.80 10.25 0.97 2 73 21.0 Put 11.30 11.75 9.26 -0.94 0 205 22.0 Put 12.30 12.70 6.85 -4.31 0 3 23.0 Put 13.30 13.75 11.90 -0.21 0 407 24.0 Put 14.15 14.75 6.01 -7.07 0 4 25.0 Put 15.15 15.70 12.34 -1.71 0 12 26.0 Put 16.15 16.70 13.25 -1.77 0 32 27.0 Put 17.15 17.65 15.01 -0.99 0 24 28.0 Put 18.15 18.65 15.83 -1.14 0 33 29.0 Put 19.05 19.65 0.00 0.00 0 0 30.0 Put 20.10 20.75 18.05 -0.89 0 16 31.0 Put 21.10 21.65 18.40 -1.53 0 2 32.0 Put 22.05 22.70 18.25 -2.68 0 10 33.0 Put 23.10 23.60 20.20 -1.72 0 6 34.0 Put 24.00 24.70 22.12 -0.79 0 4 35.0 Put 24.80 25.80 22.04 -1.87 0 5 36.0 Put 25.80 26.80 24.67 -0.23 0 1 37.0 Put 26.85 27.80 24.20 -1.69 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 218 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 7.50 7.90 0.00 0.00 0 0 3.0 Call 6.55 7.15 0.00 0.00 0 0 4.0 Call 5.70 6.25 0.00 0.00 0 0 5.0 Call 4.90 5.35 5.49 -0.91 12 20 6.0 Call 4.15 4.65 6.20 0.60 0 2 7.0 Call 3.50 4.00 0.00 0.00 0 0 8.0 Call 3.10 3.40 3.14 -1.07 76 0 9.0 Call 2.51 2.95 4.10 0.46 0 1 10.0 Call 2.10 2.50 2.36 -0.73 36 17 11.0 Call 1.73 2.22 1.93 -0.72 2 5 12.0 Call 1.47 1.82 1.46 -0.79 39 232 13.0 Call 1.22 1.53 1.44 -0.51 1 4 14.0 Call 1.03 1.36 2.31 0.62 0 8 15.0 Call 0.90 1.18 1.08 -0.35 3 249 16.0 Call 0.75 1.05 1.54 0.29 0 12 17.0 Call 0.63 0.93 1.39 0.29 0 10 18.0 Call 0.55 0.81 1.04 0.08 0 20 19.0 Call 0.47 0.73 0.89 0.05 0 18 20.0 Call 0.48 0.64 0.57 -0.18 6 108 21.0 Call 0.35 0.65 0.78 0.12 0 30 22.0 Call 0.31 0.56 0.62 0.02 0 1 23.0 Call 0.27 0.52 0.51 -0.02 0 3 25.0 Call 0.21 0.42 0.44 0.04 2 16 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.03 0.18 0.00 0.00 0 0 3.0 Put 0.11 0.31 0.57 0.41 4 10 4.0 Put 0.25 0.43 0.34 0.08 1 0 5.0 Put 0.45 0.66 0.27 -0.14 0 504 6.0 Put 0.72 0.96 0.49 -0.12 0 1,165 7.0 Put 1.05 1.20 1.10 0.22 12 0 8.0 Put 1.60 1.74 1.55 0.35 27 567 9.0 Put 1.92 2.28 0.96 -0.65 0 41 10.0 Put 2.50 2.87 2.63 0.58 90 26 11.0 Put 3.10 3.60 3.00 0.41 6 33 12.0 Put 3.85 4.20 3.96 0.79 18 55 13.0 Put 4.45 4.95 0.00 0.00 0 0 14.0 Put 5.30 5.80 0.00 0.00 0 0 15.0 Put 6.10 6.65 4.75 -0.55 0 5 16.0 Put 6.90 7.50 5.37 -0.73 0 6 17.0 Put 7.85 8.40 7.69 0.75 1 7 18.0 Put 8.65 9.25 6.10 -1.68 0 7 19.0 Put 9.65 10.15 9.39 0.74 1 0 20.0 Put 10.55 11.05 10.04 0.49 20 6 21.0 Put 11.45 12.00 8.83 -1.62 0 1 22.0 Put 12.50 12.95 11.90 0.52 10 4 23.0 Put 13.40 13.90 12.86 0.56 85 1 25.0 Put 15.30 15.80 12.45 -1.71 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 232 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.0 Call 2.90 3.70 0.00 0.00 0 0 9.0 Call 2.48 2.93 3.45 -0.27 2 615 10.0 Call 2.11 2.70 2.48 -0.73 13 27 11.0 Call 1.75 2.43 2.36 -0.42 161 268 12.0 Call 1.47 2.08 1.73 -0.67 12 92 13.0 Call 1.27 1.61 2.68 0.65 0 879 14.0 Call 1.00 1.41 1.47 -0.30 5 32 15.0 Call 0.91 1.27 1.10 -0.46 5 70 16.0 Call 0.82 1.10 1.00 -0.35 3 191 17.0 Call 0.75 0.95 0.86 -0.29 2 1,322 18.0 Call 0.60 0.88 0.76 -0.28 3 2,738 Strike 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 8.0 Put 1.48 1.81 1.24 0.01 0 17 9.0 Put 1.96 2.38 1.04 -0.60 0 424 10.0 Put 2.53 2.95 2.50 0.38 10 268 11.0 Put 3.15 3.60 2.06 -0.61 0 25 12.0 Put 3.80 4.30 4.07 0.80 37 45 13.0 Put 4.60 5.05 4.46 0.59 1 88 14.0 Put 5.30 5.95 5.53 0.94 34 199 15.0 Put 6.10 6.65 4.30 -1.07 0 271 16.0 Put 6.95 7.50 5.50 -0.64 0 13 17.0 Put 7.80 8.40 6.55 -0.38 0 1 18.0 Put 8.50 9.30 6.50 -1.30 0 164 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 323 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 2.78 3.35 3.86 -0.26 10 1,612 10.0 Call 2.33 2.98 3.05 -0.60 1 0 11.0 Call 2.13 2.68 2.50 -0.75 1 25 12.0 Call 1.74 2.75 2.25 -0.62 11 19 13.0 Call 1.50 2.53 2.99 0.50 0 0 14.0 Call 1.23 2.05 0.00 0.00 0 0 15.0 Call 1.06 1.85 1.64 -0.34 1 18 16.0 Call 0.90 1.68 1.27 -0.50 4 0 17.0 Call 0.62 1.86 1.95 0.34 0 2 18.0 Call 0.49 1.42 0.96 -0.49 5 3 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 2.02 2.71 2.49 0.47 6 743 10.0 Put 2.80 3.40 1.85 -0.67 0 201 11.0 Put 3.45 4.00 2.75 -0.34 0 8 12.0 Put 4.20 4.70 3.00 -0.68 0 2 13.0 Put 4.80 5.55 3.55 -0.73 0 0 14.0 Put 5.65 6.25 0.00 0.00 0 0 15.0 Put 6.40 7.10 0.00 0.00 0 0 16.0 Put 7.25 7.85 0.00 0.00 0 0 17.0 Put 7.70 9.25 0.00 0.00 0 0 18.0 Put 8.55 10.05 7.70 -0.42 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 435 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.50 9.00 12.00 1.87 0 14 2.0 Call 7.50 8.30 8.19 -1.00 10 16 3.0 Call 6.60 7.35 8.43 0.12 0 50 4.0 Call 5.90 6.50 7.79 0.34 0 29 5.0 Call 5.15 5.75 5.46 -1.26 218 590 6.0 Call 4.60 5.10 4.80 -1.25 21 1,492 7.0 Call 4.05 4.60 4.95 -0.50 1 1,465 8.0 Call 3.55 4.15 4.15 -0.77 22 650 9.0 Call 3.15 3.75 3.60 -0.83 2 346 10.0 Call 3.10 3.50 3.20 -0.82 10 799 11.0 Call 2.80 3.15 2.99 -0.69 139 6,567 12.0 Call 2.50 2.77 2.60 -0.75 71 7,227 13.0 Call 2.30 2.81 2.50 -0.51 97 5,941 14.0 Call 1.81 2.34 1.99 -0.76 14 4,460 15.0 Call 1.48 2.20 1.84 -0.71 79 7,043 16.0 Call 1.49 2.18 1.90 -0.44 28 542 17.0 Call 1.29 2.01 2.10 -0.04 0 304 18.0 Call 1.45 1.73 1.69 -0.24 20 383 19.0 Call 0.73 1.88 1.37 -0.41 1 530 20.0 Call 1.12 1.39 1.24 -0.43 147 4,754 21.0 Call 0.93 1.43 1.37 -0.19 1 287 22.0 Call 0.79 1.24 1.04 -0.41 14 269 23.0 Call 0.70 1.40 1.47 0.12 0 319 24.0 Call 0.31 1.41 0.90 -0.34 1 411 25.0 Call 0.75 1.00 0.84 -0.29 12 2,904 26.0 Call 0.52 0.86 0.80 -0.27 1 678 27.0 Call 0.61 1.30 0.73 -0.29 1 528 28.0 Call 0.66 1.35 0.79 -0.18 14 415 29.0 Call 0.45 0.97 0.67 -0.24 3 495 30.0 Call 0.56 0.94 0.60 -0.27 38 2,134 31.0 Call 0.51 1.11 0.92 0.09 0 1,000 32.0 Call 0.50 1.08 0.70 -0.08 3 230 33.0 Call 0.29 0.57 0.70 -0.04 0 244 34.0 Call 0.27 0.75 0.68 -0.01 0 397 35.0 Call 0.40 0.66 0.51 -0.15 4 3,671 36.0 Call 0.40 0.73 0.66 0.02 0 317 37.0 Call 0.14 0.74 0.55 -0.06 1 97 38.0 Call 0.27 0.57 0.40 -0.19 1 704 39.0 Call 0.26 0.72 0.44 -0.12 1 217 40.0 Call 0.32 0.60 0.44 -0.10 8 3,531 41.0 Call 0.10 0.70 0.59 0.07 0 3,938 42.0 Call 0.15 0.59 0.42 -0.09 1 886 43.0 Call 0.13 0.63 0.44 -0.05 0 615 44.0 Call 0.17 0.50 0.29 -0.19 4 125 45.0 Call 0.26 0.50 0.35 -0.11 283 2,500 46.0 Call 0.07 0.69 0.62 0.17 0 52 47.0 Call 0.06 0.69 0.45 0.02 0 29 48.0 Call 0.17 0.50 0.47 0.06 0 38 49.0 Call 0.05 0.69 0.61 0.21 0 17 50.0 Call 0.11 0.50 0.25 -0.13 2 1,897 51.0 Call 0.04 0.68 0.40 0.03 0 50 52.0 Call 0.04 0.64 0.48 0.13 0 35 53.0 Call 0.04 0.50 0.49 0.15 0 8 54.0 Call 0.11 0.47 0.48 0.16 0 15 55.0 Call 0.18 0.50 0.28 -0.03 0 1,318 56.0 Call 0.10 0.50 0.48 0.18 0 61 57.0 Call 0.12 0.50 0.37 0.08 0 8 58.0 Call 0.03 0.44 0.52 0.24 0 40 59.0 Call 0.04 0.44 0.42 0.15 0 30 60.0 Call 0.11 0.47 0.38 0.12 0 827 61.0 Call 0.15 0.71 0.25 -0.01 0 15 62.0 Call 0.10 0.69 0.27 0.02 0 230 63.0 Call 0.16 0.39 0.16 -0.08 2 720 64.0 Call 0.10 0.70 0.20 -0.03 0 74 65.0 Call 0.16 0.20 0.16 -0.06 311 9,413 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.13 0.04 1 511 2.0 Put 0.10 0.32 0.22 -0.01 30 870 3.0 Put 0.24 0.45 0.29 -0.08 0 483 4.0 Put 0.51 0.76 0.63 0.12 33 121 5.0 Put 0.85 1.23 0.94 0.16 3 395 6.0 Put 1.17 1.40 1.23 0.13 20 1,148 7.0 Put 1.59 2.09 1.70 0.22 11 3,731 8.0 Put 2.08 2.48 2.13 0.22 16 4,234 9.0 Put 2.63 3.05 2.70 0.31 10 518 10.0 Put 3.25 3.70 3.45 0.50 149 947 11.0 Put 3.85 4.40 3.91 0.33 252 559 12.0 Put 4.55 5.10 4.55 0.34 106 417 13.0 Put 5.25 5.80 4.09 -0.75 0 170 14.0 Put 6.05 6.65 5.95 0.41 6 333 15.0 Put 6.90 7.30 7.00 0.69 6 656 16.0 Put 7.10 8.35 5.89 -1.18 0 251 17.0 Put 7.90 9.20 7.50 -0.33 0 115 18.0 Put 8.85 10.05 8.82 0.22 2 212 19.0 Put 9.65 10.95 8.01 -1.42 0 126 20.0 Put 10.65 11.70 10.85 0.56 0 340 21.0 Put 11.50 12.70 10.17 -0.99 0 260 22.0 Put 12.15 13.60 10.95 -1.08 0 164 23.0 Put 13.05 14.50 11.22 -1.68 0 96 24.0 Put 14.00 15.45 12.31 -1.47 0 113 25.0 Put 14.95 16.20 13.75 -0.90 0 1,665 26.0 Put 15.85 17.25 14.54 -1.04 0 177 27.0 Put 16.80 18.25 15.90 -0.62 0 341 28.0 Put 17.75 19.20 17.55 0.10 0 138 29.0 Put 18.75 20.05 16.79 -1.60 0 100 30.0 Put 19.75 21.15 17.70 -1.63 0 204 31.0 Put 20.70 22.15 18.89 -1.39 0 7 32.0 Put 21.70 23.15 20.25 -0.98 0 166 33.0 Put 22.65 24.20 21.31 -0.87 0 10 34.0 Put 23.65 25.00 21.95 -1.19 0 12 35.0 Put 24.65 26.00 22.45 -1.65 0 115 36.0 Put 25.70 27.00 25.00 -0.08 0 54 37.0 Put 26.70 27.95 23.59 -2.46 0 12 38.0 Put 27.70 28.95 26.31 -0.71 0 56 39.0 Put 28.70 30.05 26.50 -1.50 0 35 40.0 Put 29.70 30.75 29.00 0.02 0 1,000 41.0 Put 30.75 31.95 29.70 -0.26 0 23 42.0 Put 31.80 32.90 28.24 -2.71 0 242 43.0 Put 32.80 33.85 30.00 -1.93 0 38 44.0 Put 33.80 34.85 24.79 -8.13 0 40 45.0 Put 34.80 35.85 33.56 -0.35 0 21 46.0 Put 35.85 36.80 32.28 -2.62 0 9 47.0 Put 36.90 37.75 33.06 -2.83 0 4 48.0 Put 37.90 38.75 34.27 -2.61 0 5 49.0 Put 38.85 39.75 33.70 -4.18 0 0 50.0 Put 39.85 40.75 38.87 0.00 0 24 51.0 Put 40.85 41.80 37.14 -2.73 0 0 52.0 Put 41.80 42.80 38.59 -2.28 0 0 53.0 Put 42.80 43.80 0.00 0.00 0 0 54.0 Put 43.80 44.85 40.68 -2.19 0 0 55.0 Put 44.80 45.85 41.32 -2.55 0 1 56.0 Put 45.75 46.85 42.03 -2.84 0 3 57.0 Put 46.75 47.85 43.50 -2.37 0 0 58.0 Put 47.75 48.90 36.59 -10.28 0 8 59.0 Put 48.70 49.90 45.60 -2.27 0 0 60.0 Put 49.70 50.90 46.24 -2.63 0 0 61.0 Put 50.70 51.95 36.45 -13.42 0 0 62.0 Put 51.70 52.95 49.56 -1.31 0 0 63.0 Put 52.65 53.95 40.30 -11.57 0 4 64.0 Put 53.65 54.95 0.00 0.00 0 0 65.0 Put 54.65 56.00 52.70 -1.17 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 799 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.50 8.95 9.20 -0.96 3 2 2.0 Call 7.45 8.30 11.00 1.70 0 1 3.0 Call 6.75 7.80 9.73 1.17 0 8 4.0 Call 6.10 6.80 7.55 -0.30 0 6 5.0 Call 5.50 6.30 6.55 -0.74 3 22 6.0 Call 5.00 6.00 7.65 0.92 0 158 7.0 Call 4.45 5.95 5.74 -0.45 41 24 8.0 Call 4.05 5.60 4.95 -0.89 12 209 9.0 Call 3.85 5.30 4.78 -0.71 34 77 10.0 Call 3.60 4.55 3.90 -1.24 51 284 11.0 Call 3.25 4.55 4.35 -0.45 18 40 12.0 Call 3.50 4.35 3.75 -0.70 2,068 2,758 13.0 Call 2.62 3.80 3.20 -1.06 23 156 14.0 Call 2.41 4.25 3.26 -0.80 12 84 15.0 Call 2.90 4.10 3.50 -0.36 62 241 16.0 Call 2.05 3.95 3.22 -0.45 1 49 17.0 Call 1.90 3.80 3.88 0.39 0 15 18.0 Call 1.76 3.65 3.00 -0.35 1 6 19.0 Call 1.63 3.55 2.89 -0.32 1 2 20.0 Call 2.25 3.25 2.84 -0.24 20 74 21.0 Call 1.41 3.30 0.00 0.00 0 0 22.0 Call 1.83 3.15 2.02 -0.78 0 0 23.0 Call 1.90 2.92 2.55 -0.11 0 86 24.0 Call 1.51 2.89 2.10 -0.42 3 24 25.0 Call 1.50 2.20 1.75 -0.67 1,483 1,257 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.39 0.20 0.00 0 1 2.0 Put 0.20 0.39 0.29 -0.09 0 1 3.0 Put 0.44 1.00 0.47 -0.17 0 2 4.0 Put 0.73 1.49 0.95 0.05 2 10 5.0 Put 1.18 1.96 1.40 0.10 50 20 6.0 Put 1.53 2.50 1.61 -0.08 0 1 7.0 Put 1.89 2.50 2.40 0.31 16 2 8.0 Put 2.44 3.20 2.92 0.24 1 5 9.0 Put 3.05 4.20 3.65 0.38 15 13 10.0 Put 3.65 4.85 4.00 0.13 3 18 11.0 Put 4.30 5.35 4.90 0.44 1,107 17 12.0 Put 4.95 6.25 5.50 0.44 2 87 13.0 Put 5.55 7.20 5.30 -0.50 0 4 14.0 Put 6.25 8.00 5.86 -0.69 0 2 15.0 Put 7.10 8.60 7.65 0.35 16 9 16.0 Put 7.75 9.60 0.00 0.00 0 0 17.0 Put 8.65 10.25 8.95 0.13 2 5 18.0 Put 9.30 11.25 0.00 0.00 0 0 19.0 Put 10.15 12.10 10.00 -0.45 0 3 20.0 Put 10.95 12.95 10.88 -0.39 0 2 21.0 Put 11.80 13.85 11.25 -0.84 0 16 22.0 Put 12.70 14.70 0.00 0.00 0 0 23.0 Put 13.55 15.60 12.40 -1.34 0 27 24.0 Put 14.80 16.25 13.20 -1.37 0 375 25.0 Put 15.30 17.40 14.25 -1.19 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. November 11, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.31 10.37 10.86 0.00 0.00 1400X1000 0.00 0.00 44,611 Fri Nov 11 2022 6:00:26 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Nov 11 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.45 6.10 5.25 0.00 0 240 6.0 Call 4.45 5.15 0.00 0.00 0 0 6.5 Call 3.95 4.60 3.95 0.00 0 101 7.0 Call 3.50 4.10 3.20 0.00 0 2 7.5 Call 2.97 3.60 2.84 0.00 0 100 8.0 Call 2.51 3.10 1.99 0.00 0 1,021 8.5 Call 2.05 2.59 1.75 0.00 0 165 9.0 Call 1.57 2.10 1.94 0.00 0 105 9.5 Call 1.18 1.62 1.23 0.00 0 157 10.0 Call 0.70 1.14 1.00 0.00 0 1,253 10.5 Call 0.49 0.70 0.49 0.00 0 859 11.0 Call 0.25 0.30 0.25 0.00 0 2,393 11.5 Call 0.08 0.09 0.09 0.00 0 1,153 12.0 Call 0.03 0.04 0.03 0.00 0 2,055 12.5 Call 0.00 0.02 0.02 0.00 0 3,623 13.0 Call 0.01 0.02 0.02 0.00 0 7,315 13.5 Call 0.00 0.03 0.02 0.00 0 2,846 14.0 Call 0.01 0.02 0.02 0.00 0 5,037 14.5 Call 0.00 0.03 0.02 0.00 0 334 15.0 Call 0.00 0.01 0.01 0.00 0 172 15.5 Call 0.00 0.03 0.02 0.00 0 174 16.0 Call 0.00 0.03 0.01 0.00 0 194 16.5 Call 0.00 0.02 0.02 0.00 0 290 17.0 Call 0.00 0.03 0.03 0.00 0 24 17.5 Call 0.00 0.04 0.01 0.00 0 2 18.0 Call 0.00 0.03 0.02 0.00 0 34 18.5 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.02 0.00 0 8 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 20.5 Call 0.00 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 21.5 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.00 0.00 0 0 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.00 0 772 6.0 Put 0.00 0.01 0.01 0.00 0 1,202 6.5 Put 0.00 0.03 0.01 0.00 0 473 7.0 Put 0.00 0.01 0.01 0.00 0 2,658 7.5 Put 0.01 0.02 0.02 0.00 0 418 8.0 Put 0.01 0.02 0.02 0.00 0 1,312 8.5 Put 0.02 0.05 0.03 0.00 0 1,155 9.0 Put 0.03 0.07 0.05 0.00 0 1,439 9.5 Put 0.05 0.07 0.08 0.00 0 1,408 10.0 Put 0.09 0.13 0.11 0.00 0 6,331 10.5 Put 0.13 0.20 0.19 0.00 0 4,953 11.0 Put 0.25 0.42 0.30 0.00 0 6,709 11.5 Put 0.54 1.00 0.71 0.00 0 3,850 12.0 Put 0.95 1.46 1.49 0.00 0 3,574 12.5 Put 1.43 1.91 1.98 0.00 0 5,083 13.0 Put 1.94 2.38 2.55 0.00 0 956 13.5 Put 2.46 2.89 3.40 0.00 0 862 14.0 Put 2.92 3.35 3.66 0.00 0 939 14.5 Put 3.45 3.85 3.85 0.00 0 49 15.0 Put 3.95 4.35 4.50 0.00 0 18 15.5 Put 4.40 4.90 4.00 0.00 0 20 16.0 Put 4.90 5.55 4.20 0.00 0 2 16.5 Put 5.40 5.95 0.00 0.00 0 0 17.0 Put 5.90 6.55 5.60 0.00 0 3 17.5 Put 6.40 7.05 0.00 0.00 0 0 18.0 Put 6.90 7.55 7.85 0.00 0 3 18.5 Put 7.40 8.05 6.74 0.00 0 1 19.0 Put 7.90 8.55 0.00 0.00 0 0 19.5 Put 8.40 9.05 7.06 0.00 0 0 20.0 Put 8.90 9.55 10.35 0.00 0 4 20.5 Put 9.40 10.05 0.00 0.00 0 0 21.0 Put 9.90 10.55 0.00 0.00 0 0 21.5 Put 10.40 11.05 0.00 0.00 0 0 22.0 Put 10.90 11.55 0.00 0.00 0 0 22.5 Put 11.40 12.05 0.00 0.00 0 0 23.0 Put 11.95 12.50 0.00 0.00 0 0 24.0 Put 12.90 13.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 18 2022 7 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.75 10.10 11.75 0.00 0 1 2.0 Call 8.55 9.05 8.10 0.00 0 175 3.0 Call 7.70 8.05 9.30 0.00 0 0 4.0 Call 6.55 7.10 7.73 0.00 0 2 5.0 Call 5.70 6.15 7.45 0.00 0 24 6.0 Call 4.80 5.15 5.75 0.00 0 0 6.5 Call 4.20 4.65 4.05 0.00 0 0 7.0 Call 3.80 4.15 3.70 0.00 0 5 7.5 Call 3.35 3.60 3.33 0.00 0 2 8.0 Call 2.66 3.20 2.22 0.00 0 116 8.5 Call 2.26 2.67 2.20 0.00 0 271 9.0 Call 1.82 2.23 1.74 0.00 0 121 9.5 Call 1.59 1.72 1.25 0.00 0 612 10.0 Call 1.19 1.30 1.31 0.00 0 4,829 10.5 Call 0.83 0.96 0.88 0.00 0 3,707 11.0 Call 0.54 0.62 0.60 0.00 0 4,757 11.5 Call 0.32 0.39 0.37 0.00 0 1,054 12.0 Call 0.18 0.25 0.20 0.00 0 12,984 12.5 Call 0.09 0.14 0.13 0.00 0 1,731 13.0 Call 0.05 0.10 0.05 0.00 0 6,060 13.5 Call 0.03 0.06 0.03 0.00 0 2,729 14.0 Call 0.02 0.04 0.03 0.00 0 3,171 14.5 Call 0.01 0.04 0.03 0.00 0 1,347 15.0 Call 0.00 0.02 0.02 0.00 0 5,002 15.5 Call 0.00 0.03 0.06 0.00 0 2,763 16.0 Call 0.00 0.03 0.02 0.00 0 3,243 16.5 Call 0.00 0.03 0.03 0.00 0 1,648 17.0 Call 0.00 0.03 0.02 0.00 0 1,987 17.5 Call 0.00 0.03 0.03 0.00 0 218 18.0 Call 0.00 0.01 0.03 0.00 0 737 18.5 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.02 0.00 0 115 20.0 Call 0.00 0.03 0.02 0.00 0 1,024 21.0 Call 0.00 0.03 0.03 0.00 0 10 22.0 Call 0.00 0.03 0.01 0.00 0 12 23.0 Call 0.00 0.01 0.03 0.00 0 43 24.0 Call 0.00 0.03 0.03 0.00 0 1 25.0 Call 0.00 0.04 0.02 0.00 0 6 26.0 Call 0.00 0.01 0.02 0.00 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.02 0.00 0 3 3.0 Put 0.00 0.01 0.03 0.00 0 70 4.0 Put 0.01 0.02 0.02 0.00 0 794 5.0 Put 0.02 0.03 0.03 0.00 0 2,015 6.0 Put 0.04 0.05 0.04 0.00 0 1,483 6.5 Put 0.06 0.08 0.06 0.00 0 1,330 7.0 Put 0.05 0.09 0.07 0.00 0 3,590 7.5 Put 0.09 0.12 0.09 0.00 0 2,462 8.0 Put 0.12 0.15 0.13 0.00 0 8,474 8.5 Put 0.12 0.18 0.19 0.00 0 1,603 9.0 Put 0.19 0.24 0.25 0.00 0 7,367 9.5 Put 0.23 0.29 0.28 0.00 0 5,359 10.0 Put 0.33 0.39 0.36 0.00 0 21,844 10.5 Put 0.47 0.54 0.50 0.00 0 5,710 11.0 Put 0.66 0.75 0.65 0.00 0 34,820 11.5 Put 0.92 1.00 1.06 0.00 0 4,921 12.0 Put 1.27 1.39 1.61 0.00 0 6,231 12.5 Put 1.59 1.86 1.65 0.00 0 5,328 13.0 Put 2.04 2.44 2.57 0.00 0 1,611 13.5 Put 2.48 2.92 3.90 0.00 0 530 14.0 Put 2.96 3.25 3.20 0.00 0 1,745 14.5 Put 3.45 3.80 3.60 0.00 0 141 15.0 Put 3.95 4.25 5.00 0.00 0 1,306 15.5 Put 4.45 4.85 4.36 0.00 0 685 16.0 Put 4.90 5.35 5.95 0.00 0 57 16.5 Put 5.45 5.85 5.25 0.00 0 4 17.0 Put 5.90 6.50 6.95 0.00 0 75 17.5 Put 6.40 6.80 4.85 0.00 0 1 18.0 Put 6.90 7.30 7.80 0.00 0 21 18.5 Put 7.45 7.85 0.00 0.00 0 0 19.0 Put 7.90 8.45 7.52 0.00 0 23 20.0 Put 8.90 9.35 9.95 0.00 0 90 21.0 Put 9.90 10.35 10.55 0.00 0 5 22.0 Put 10.90 11.40 11.55 0.00 0 4 23.0 Put 11.90 12.25 12.50 0.00 0 2 24.0 Put 12.90 13.45 13.50 0.00 0 3 25.0 Put 13.90 14.50 14.55 0.00 0 23 26.0 Put 14.90 15.50 15.50 0.00 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.45 6.10 7.65 0.00 0 0 6.0 Call 4.60 5.15 4.80 0.00 0 480 6.5 Call 4.05 4.65 0.00 0.00 0 0 7.0 Call 3.85 4.15 3.75 0.00 0 280 7.5 Call 3.15 3.65 0.00 0.00 0 0 8.0 Call 2.67 3.25 3.75 0.00 0 1 8.5 Call 2.26 2.77 2.03 0.00 0 15 9.0 Call 1.94 2.31 1.74 0.00 0 7 9.5 Call 1.69 1.82 1.37 0.00 0 3 10.0 Call 1.30 1.44 1.07 0.00 0 2,224 10.5 Call 0.98 1.06 1.00 0.00 0 342 11.0 Call 0.69 0.78 0.75 0.00 0 874 11.5 Call 0.47 0.53 0.51 0.00 0 724 12.0 Call 0.29 0.38 0.32 0.00 0 1,135 12.5 Call 0.17 0.24 0.16 0.00 0 1,052 13.0 Call 0.11 0.18 0.14 0.00 0 1,445 13.5 Call 0.07 0.13 0.08 0.00 0 1,000 14.0 Call 0.04 0.09 0.06 0.00 0 571 14.5 Call 0.02 0.09 0.04 0.00 0 1,018 15.0 Call 0.01 0.09 0.02 0.00 0 91 15.5 Call 0.02 0.07 0.05 0.00 0 21 16.0 Call 0.00 0.08 0.07 0.00 0 181 16.5 Call 0.00 0.05 0.04 0.00 0 21 17.0 Call 0.00 0.07 0.07 0.00 0 2 17.5 Call 0.00 0.06 0.03 0.00 0 10 18.0 Call 0.00 0.04 0.07 0.00 0 4 18.5 Call 0.00 0.07 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.03 0.00 0 1 22.0 Call 0.00 0.06 0.00 0.00 0 0 23.0 Call 0.00 0.06 0.00 0.00 0 0 24.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.08 0.08 0.00 0 160 6.0 Put 0.03 0.11 0.09 0.00 0 150 6.5 Put 0.05 0.11 0.14 0.00 0 3 7.0 Put 0.07 0.13 0.13 0.00 0 512 7.5 Put 0.10 0.16 0.15 0.00 0 788 8.0 Put 0.12 0.19 0.21 0.00 0 371 8.5 Put 0.17 0.24 0.25 0.00 0 507 9.0 Put 0.23 0.30 0.35 0.00 0 1,361 9.5 Put 0.33 0.39 0.47 0.00 0 1,331 10.0 Put 0.43 0.52 0.61 0.00 0 4,850 10.5 Put 0.60 0.67 0.66 0.00 0 525 11.0 Put 0.82 0.91 0.87 0.00 0 1,244 11.5 Put 1.07 1.17 1.50 0.00 0 1,551 12.0 Put 1.39 1.50 1.76 0.00 0 921 12.5 Put 1.77 1.90 1.78 0.00 0 589 13.0 Put 2.11 2.57 2.69 0.00 0 664 13.5 Put 2.53 2.93 3.10 0.00 0 20 14.0 Put 2.99 3.40 3.67 0.00 0 56 14.5 Put 3.45 3.95 0.00 0.00 0 0 15.0 Put 3.95 4.45 3.95 0.00 0 27 15.5 Put 4.45 5.00 5.81 0.00 0 8 16.0 Put 4.90 5.45 0.00 0.00 0 0 16.5 Put 5.45 6.00 0.00 0.00 0 0 17.0 Put 5.90 6.50 6.60 0.00 0 2 17.5 Put 6.40 7.00 7.85 0.00 0 30 18.0 Put 6.95 7.60 0.00 0.00 0 0 18.5 Put 7.40 8.05 0.00 0.00 0 0 19.0 Put 7.95 8.60 6.51 0.00 0 12 20.0 Put 8.95 9.60 10.31 0.00 0 26 21.0 Put 9.90 10.60 0.00 0.00 0 0 22.0 Put 10.90 11.60 10.23 0.00 0 5 23.0 Put 11.90 12.60 0.00 0.00 0 0 24.0 Put 12.90 13.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.50 6.10 6.00 0.00 0 440 6.5 Call 4.15 4.65 0.00 0.00 0 0 7.0 Call 3.75 4.15 0.00 0.00 0 0 7.5 Call 3.20 3.75 0.00 0.00 0 0 8.0 Call 2.73 3.30 0.00 0.00 0 0 8.5 Call 2.32 2.79 3.61 0.00 0 3 9.0 Call 2.17 2.30 1.93 0.00 0 9 9.5 Call 1.78 1.91 1.48 0.00 0 74 10.0 Call 1.43 1.55 1.20 0.00 0 37 10.5 Call 1.10 1.22 1.16 0.00 0 233 11.0 Call 0.85 0.94 0.82 0.00 0 641 11.5 Call 0.61 0.70 0.50 0.00 0 440 12.0 Call 0.43 0.53 0.35 0.00 0 433 12.5 Call 0.29 0.39 0.34 0.00 0 1,470 13.0 Call 0.20 0.28 0.25 0.00 0 367 13.5 Call 0.14 0.22 0.14 0.00 0 230 14.0 Call 0.09 0.17 0.07 0.00 0 1,046 14.5 Call 0.06 0.13 0.07 0.00 0 74 15.0 Call 0.03 0.12 0.06 0.00 0 321 15.5 Call 0.02 0.10 0.07 0.00 0 103 16.0 Call 0.01 0.08 0.03 0.00 0 301 16.5 Call 0.01 0.07 0.08 0.00 0 16 17.0 Call 0.01 0.07 0.06 0.00 0 16 17.5 Call 0.00 0.07 0.08 0.00 0 1 18.0 Call 0.00 0.07 0.04 0.00 0 5 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.04 0.00 0 1 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.10 0.07 0.00 0 204 6.5 Put 0.08 0.13 0.22 0.00 0 116 7.0 Put 0.10 0.17 0.29 0.00 0 78 7.5 Put 0.14 0.21 0.19 0.00 0 385 8.0 Put 0.18 0.26 0.27 0.00 0 237 8.5 Put 0.24 0.32 0.34 0.00 0 34 9.0 Put 0.34 0.40 0.42 0.00 0 293 9.5 Put 0.43 0.53 0.58 0.00 0 412 10.0 Put 0.56 0.65 0.59 0.00 0 1,700 10.5 Put 0.74 0.85 0.88 0.00 0 1,414 11.0 Put 0.96 1.06 1.24 0.00 0 734 11.5 Put 1.21 1.33 1.53 0.00 0 365 12.0 Put 1.52 1.66 1.95 0.00 0 220 12.5 Put 1.90 2.03 2.05 0.00 0 1,438 13.0 Put 2.26 2.43 3.00 0.00 0 309 13.5 Put 2.63 3.00 1.19 0.00 0 34 14.0 Put 3.05 3.50 1.44 0.00 0 11 14.5 Put 3.50 3.95 3.20 0.00 0 73 15.0 Put 3.95 4.55 2.61 0.00 0 11 15.5 Put 4.50 5.00 0.00 0.00 0 0 16.0 Put 4.95 5.40 5.40 0.00 0 31 16.5 Put 5.50 5.90 3.95 0.00 0 20 17.0 Put 5.95 6.50 4.49 0.00 0 6 17.5 Put 6.45 7.05 4.73 0.00 0 1 18.0 Put 6.90 7.55 0.00 0.00 0 0 19.0 Put 7.90 8.55 0.00 0.00 0 0 20.0 Put 8.90 9.50 0.00 0.00 0 0 21.0 Put 9.90 10.50 0.00 0.00 0 0 22.0 Put 10.90 11.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.50 6.15 0.00 0.00 0 0 6.5 Call 4.05 4.70 0.00 0.00 0 0 7.0 Call 3.70 4.25 0.00 0.00 0 0 7.5 Call 3.20 3.75 0.00 0.00 0 0 8.0 Call 2.79 3.35 3.45 0.00 0 5 8.5 Call 2.40 2.88 4.50 0.00 0 1 9.0 Call 2.23 2.40 0.00 0.00 0 0 9.5 Call 1.86 2.02 1.68 0.00 0 10 10.0 Call 1.51 1.67 1.29 0.00 0 22 10.5 Call 1.20 1.34 0.99 0.00 0 37 11.0 Call 0.93 1.06 1.00 0.00 0 731 11.5 Call 0.73 0.82 0.85 0.00 0 222 12.0 Call 0.54 0.65 0.43 0.00 0 142 12.5 Call 0.41 0.51 0.28 0.00 0 57 13.0 Call 0.30 0.39 0.23 0.00 0 118 13.5 Call 0.22 0.32 0.30 0.00 0 25 14.0 Call 0.16 0.24 0.12 0.00 0 111 14.5 Call 0.11 0.20 0.22 0.00 0 9 15.0 Call 0.08 0.16 0.07 0.00 0 154 15.5 Call 0.06 0.14 0.08 0.00 0 35 16.0 Call 0.04 0.12 0.11 0.00 0 17 16.5 Call 0.03 0.10 0.00 0.00 0 0 17.0 Call 0.01 0.10 0.00 0.00 0 0 17.5 Call 0.01 0.10 0.10 0.00 0 9 18.0 Call 0.01 0.09 0.05 0.00 0 1 19.0 Call 0.00 0.08 0.00 0.00 0 0 20.0 Call 0.00 0.08 0.05 0.00 0 11 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.05 0.00 0 2 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.12 0.00 0.00 0 0 6.5 Put 0.10 0.17 0.15 0.00 0 25 7.0 Put 0.14 0.21 0.33 0.00 0 48 7.5 Put 0.17 0.26 0.22 0.00 0 84 8.0 Put 0.23 0.32 0.30 0.00 0 34 8.5 Put 0.29 0.39 0.62 0.00 0 59 9.0 Put 0.40 0.48 0.47 0.00 0 20 9.5 Put 0.51 0.60 0.68 0.00 0 94 10.0 Put 0.66 0.78 0.75 0.00 0 436 10.5 Put 0.84 0.97 1.07 0.00 0 83 11.0 Put 1.06 1.19 1.29 0.00 0 280 11.5 Put 1.34 1.48 1.45 0.00 0 34 12.0 Put 1.65 1.81 2.10 0.00 0 36 12.5 Put 2.00 2.14 2.68 0.00 0 207 13.0 Put 2.38 2.53 1.42 0.00 0 50 13.5 Put 2.79 2.96 3.25 0.00 0 0 14.0 Put 3.15 3.45 3.70 0.00 0 14 14.5 Put 3.60 3.95 2.75 0.00 0 1 15.0 Put 4.05 4.55 2.20 0.00 0 11 15.5 Put 4.50 5.10 0.00 0.00 0 0 16.0 Put 5.00 5.50 0.00 0.00 0 0 16.5 Put 5.45 5.95 6.10 0.00 0 0 17.0 Put 5.95 6.45 0.00 0.00 0 0 17.5 Put 6.45 7.05 4.90 0.00 0 1 18.0 Put 6.95 7.55 0.00 0.00 0 0 19.0 Put 7.95 8.60 0.00 0.00 0 0 20.0 Put 8.95 9.50 0.00 0.00 0 0 21.0 Put 9.90 10.60 9.10 0.00 0 1 22.0 Put 10.90 11.60 11.75 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 35 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.70 10.10 18.50 0.00 0 0 2.0 Call 8.70 9.10 0.00 0.00 0 0 3.0 Call 7.70 8.10 0.00 0.00 0 0 4.0 Call 6.65 7.10 0.00 0.00 0 0 5.0 Call 5.60 6.10 5.33 0.00 0 18 6.0 Call 4.70 5.20 5.82 0.00 0 17 7.0 Call 3.90 4.20 3.55 0.00 0 18 8.0 Call 2.90 3.30 2.87 0.00 0 56 9.0 Call 2.32 2.44 1.92 0.00 0 200 10.0 Call 1.62 1.72 1.70 0.00 0 3,224 11.0 Call 1.08 1.18 1.13 0.00 0 5,785 12.0 Call 0.67 0.75 0.72 0.00 0 22,603 13.0 Call 0.40 0.46 0.44 0.00 0 3,804 14.0 Call 0.24 0.28 0.25 0.00 0 5,356 15.0 Call 0.16 0.20 0.16 0.00 0 34,871 16.0 Call 0.09 0.12 0.09 0.00 0 4,275 17.0 Call 0.07 0.09 0.07 0.00 0 2,893 18.0 Call 0.04 0.09 0.06 0.00 0 6,523 19.0 Call 0.04 0.06 0.05 0.00 0 2,336 20.0 Call 0.03 0.05 0.03 0.00 0 3,431 21.0 Call 0.03 0.05 0.05 0.00 0 847 22.0 Call 0.01 0.06 0.03 0.00 0 635 23.0 Call 0.01 0.04 0.03 0.00 0 484 24.0 Call 0.00 0.04 0.04 0.00 0 385 25.0 Call 0.00 0.03 0.03 0.00 0 875 26.0 Call 0.00 0.03 0.03 0.00 0 146 27.0 Call 0.00 0.03 0.06 0.00 0 453 28.0 Call 0.01 0.03 0.03 0.00 0 547 29.0 Call 0.00 0.03 0.05 0.00 0 323 30.0 Call 0.00 0.03 0.03 0.00 0 1,750 31.0 Call 0.00 0.03 0.02 0.00 0 608 32.0 Call 0.00 0.03 0.05 0.00 0 93 33.0 Call 0.00 0.03 0.10 0.00 0 375 34.0 Call 0.00 0.03 0.11 0.00 0 239 35.0 Call 0.00 0.03 0.03 0.00 0 855 36.0 Call 0.00 0.03 0.02 0.00 0 232 37.0 Call 0.00 0.04 0.02 0.00 0 126 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 40 2.0 Put 0.00 0.03 0.02 0.00 0 590 3.0 Put 0.02 0.07 0.05 0.00 0 138 4.0 Put 0.04 0.08 0.04 0.00 0 787 5.0 Put 0.07 0.10 0.07 0.00 0 4,336 6.0 Put 0.12 0.16 0.13 0.00 0 3,844 7.0 Put 0.20 0.23 0.22 0.00 0 6,204 8.0 Put 0.31 0.37 0.32 0.00 0 3,075 9.0 Put 0.50 0.58 0.55 0.00 0 10,853 10.0 Put 0.83 0.86 0.86 0.00 0 97,618 11.0 Put 1.20 1.34 1.28 0.00 0 32,235 12.0 Put 1.81 1.94 1.86 0.00 0 15,461 13.0 Put 2.52 2.65 2.60 0.00 0 10,002 14.0 Put 3.30 3.50 3.45 0.00 0 3,282 15.0 Put 4.15 4.45 4.69 0.00 0 1,899 16.0 Put 5.10 5.45 4.22 0.00 0 1,365 17.0 Put 6.05 6.40 5.95 0.00 0 642 18.0 Put 7.00 7.40 7.70 0.00 0 1,056 19.0 Put 8.00 8.50 6.34 0.00 0 456 20.0 Put 8.95 9.40 9.20 0.00 0 956 21.0 Put 9.95 10.25 10.45 0.00 0 332 22.0 Put 10.95 11.45 11.20 0.00 0 677 23.0 Put 11.95 12.45 12.27 0.00 0 230 24.0 Put 12.95 13.45 11.20 0.00 0 428 25.0 Put 14.00 14.40 13.12 0.00 0 225 26.0 Put 14.90 15.40 13.77 0.00 0 72 27.0 Put 15.90 16.50 13.90 0.00 0 85 28.0 Put 16.90 17.45 15.20 0.00 0 67 29.0 Put 17.90 18.45 16.97 0.00 0 120 30.0 Put 18.90 19.40 18.35 0.00 0 18 31.0 Put 19.90 20.50 20.90 0.00 0 102 32.0 Put 20.90 21.40 20.20 0.00 0 50 33.0 Put 21.90 22.45 21.13 0.00 0 17 34.0 Put 22.90 23.45 21.77 0.00 0 6 35.0 Put 23.90 24.40 23.15 0.00 0 0 36.0 Put 24.90 25.45 24.05 0.00 0 0 37.0 Put 25.95 26.40 24.40 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.60 6.15 0.00 0.00 0 0 6.5 Call 4.25 4.80 0.00 0.00 0 0 7.0 Call 3.80 4.40 0.00 0.00 0 0 7.5 Call 3.35 3.90 0.00 0.00 0 0 8.0 Call 2.90 3.50 0.00 0.00 0 0 8.5 Call 2.69 3.05 0.00 0.00 0 0 9.0 Call 2.36 2.54 1.84 0.00 0 0 9.5 Call 1.99 2.18 0.00 0.00 0 0 10.0 Call 1.66 1.87 1.41 0.00 0 5 10.5 Call 1.38 1.55 0.00 0.00 0 0 11.0 Call 1.16 1.28 1.05 0.00 0 225 11.5 Call 0.93 1.06 0.80 0.00 0 20 12.0 Call 0.73 0.87 0.62 0.00 0 63 12.5 Call 0.60 0.72 0.50 0.00 0 31 13.0 Call 0.46 0.58 0.48 0.00 0 104 13.5 Call 0.37 0.48 0.30 0.00 0 9 14.0 Call 0.28 0.40 0.23 0.00 0 129 14.5 Call 0.22 0.33 0.20 0.00 0 42 15.0 Call 0.17 0.27 0.17 0.00 0 18 15.5 Call 0.14 0.24 0.11 0.00 0 8 16.0 Call 0.11 0.19 0.10 0.00 0 10 16.5 Call 0.08 0.17 0.00 0.00 0 0 17.0 Call 0.06 0.14 0.17 0.00 0 1 17.5 Call 0.05 0.13 0.00 0.00 0 0 18.0 Call 0.04 0.12 0.00 0.00 0 0 19.0 Call 0.00 0.11 0.12 0.00 0 1 20.0 Call 0.00 0.11 0.00 0.00 0 0 21.0 Call 0.00 0.10 0.00 0.00 0 0 22.0 Call 0.00 0.10 0.10 0.00 0 2 Strike 5.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.15 0.11 0.00 0 10 6.5 Put 0.15 0.24 0.27 0.00 0 2 7.0 Put 0.20 0.30 0.26 0.00 0 11 7.5 Put 0.26 0.36 0.33 0.00 0 0 8.0 Put 0.34 0.42 0.36 0.00 0 11 8.5 Put 0.43 0.53 0.52 0.00 0 0 9.0 Put 0.54 0.64 1.05 0.00 0 4 9.5 Put 0.67 0.79 0.83 0.00 0 66 10.0 Put 0.84 0.95 1.07 0.00 0 76 10.5 Put 1.05 1.16 1.33 0.00 0 222 11.0 Put 1.27 1.41 1.52 0.00 0 78 11.5 Put 1.55 1.71 1.87 0.00 0 94 12.0 Put 1.85 2.03 2.02 0.00 0 57 12.5 Put 2.20 2.34 2.70 0.00 0 0 13.0 Put 2.56 2.73 2.96 0.00 0 1 13.5 Put 2.92 3.15 1.45 0.00 0 71 14.0 Put 3.35 3.55 1.83 0.00 0 45 14.5 Put 3.75 4.05 0.00 0.00 0 0 15.0 Put 4.15 4.55 0.00 0.00 0 0 15.5 Put 4.60 5.05 0.00 0.00 0 0 16.0 Put 5.05 5.55 0.00 0.00 0 0 16.5 Put 5.55 6.05 0.00 0.00 0 0 17.0 Put 6.00 6.50 0.00 0.00 0 0 17.5 Put 6.45 7.00 7.59 0.00 0 1 18.0 Put 6.95 7.55 0.00 0.00 0 0 19.0 Put 7.95 8.65 0.00 0.00 0 0 20.0 Put 8.95 9.60 0.00 0.00 0 0 21.0 Put 9.95 10.60 0.00 0.00 0 0 22.0 Put 10.90 11.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.65 6.40 6.45 0.00 0 6 6.0 Call 4.80 5.30 6.63 0.00 0 2 7.0 Call 3.75 4.60 4.95 0.00 0 1 8.0 Call 2.94 3.50 2.60 0.00 0 31 9.0 Call 2.39 2.60 2.35 0.00 0 66 10.0 Call 1.75 1.91 1.60 0.00 0 911 11.0 Call 1.18 1.35 1.02 0.00 0 417 12.0 Call 0.82 0.92 0.86 0.00 0 988 13.0 Call 0.54 0.63 0.55 0.00 0 1,685 14.0 Call 0.35 0.43 0.33 0.00 0 889 15.0 Call 0.23 0.29 0.20 0.00 0 795 16.0 Call 0.15 0.24 0.14 0.00 0 1,102 17.0 Call 0.09 0.14 0.25 0.00 0 947 18.0 Call 0.06 0.14 0.14 0.00 0 136 19.0 Call 0.04 0.12 0.07 0.00 0 2,312 20.0 Call 0.02 0.10 0.05 0.00 0 538 21.0 Call 0.02 0.10 0.06 0.00 0 268 22.0 Call 0.04 0.09 0.05 0.00 0 186 23.0 Call 0.01 0.08 0.04 0.00 0 168 24.0 Call 0.01 0.08 0.06 0.00 0 285 25.0 Call 0.02 0.05 0.02 0.00 0 341 26.0 Call 0.00 0.07 0.04 0.00 0 185 27.0 Call 0.01 0.09 0.06 0.00 0 323 28.0 Call 0.00 0.09 0.02 0.00 0 170 29.0 Call 0.00 0.09 0.30 0.00 0 211 30.0 Call 0.02 0.05 0.04 0.00 0 417 31.0 Call 0.01 0.09 0.04 0.00 0 219 32.0 Call 0.00 0.09 0.02 0.00 0 356 33.0 Call 0.00 0.09 0.24 0.00 0 42 34.0 Call 0.00 0.09 0.17 0.00 0 460 35.0 Call 0.01 0.07 0.01 0.00 0 276 36.0 Call 0.00 0.06 0.02 0.00 0 379 37.0 Call 0.00 0.05 0.03 0.00 0 331 38.0 Call 0.00 0.05 0.01 0.00 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.18 0.11 0.00 0 210 6.0 Put 0.15 0.22 0.19 0.00 0 52 7.0 Put 0.19 0.32 0.29 0.00 0 501 8.0 Put 0.38 0.47 0.48 0.00 0 555 9.0 Put 0.60 0.70 0.75 0.00 0 756 10.0 Put 0.92 1.03 1.05 0.00 0 29,078 11.0 Put 1.36 1.49 1.69 0.00 0 1,219 12.0 Put 1.94 2.08 2.10 0.00 0 1,420 13.0 Put 2.65 2.81 2.84 0.00 0 1,455 14.0 Put 3.40 3.60 3.88 0.00 0 313 15.0 Put 4.20 4.60 4.70 0.00 0 1,012 16.0 Put 5.10 5.50 3.50 0.00 0 1,147 17.0 Put 6.10 6.40 6.45 0.00 0 186 18.0 Put 7.05 7.55 7.00 0.00 0 605 19.0 Put 8.05 8.60 6.35 0.00 0 298 20.0 Put 9.00 9.30 9.58 0.00 0 169 21.0 Put 9.95 10.55 7.75 0.00 0 508 22.0 Put 11.00 11.50 9.04 0.00 0 78 23.0 Put 11.95 12.40 10.27 0.00 0 117 24.0 Put 12.90 13.60 13.70 0.00 0 151 25.0 Put 13.95 14.30 14.75 0.00 0 306 26.0 Put 14.95 15.45 13.20 0.00 0 32 27.0 Put 15.85 16.50 15.40 0.00 0 98 28.0 Put 16.90 17.50 16.05 0.00 0 47 29.0 Put 17.85 18.50 16.07 0.00 0 121 30.0 Put 18.85 19.40 19.90 0.00 0 92 31.0 Put 19.85 20.55 19.32 0.00 0 5 32.0 Put 20.90 21.55 18.15 0.00 0 70 33.0 Put 21.85 22.50 12.72 0.00 0 0 34.0 Put 22.90 23.50 17.50 0.00 0 10 35.0 Put 23.85 24.50 21.35 0.00 0 0 36.0 Put 24.90 25.45 17.10 0.00 0 16 37.0 Put 25.90 26.50 24.50 0.00 0 0 38.0 Put 26.95 27.45 25.30 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 70 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.75 10.05 10.92 0.00 0 1 2.0 Call 8.70 9.10 9.89 0.00 0 0 3.0 Call 7.70 8.05 9.11 0.00 0 1 4.0 Call 6.65 7.15 8.15 0.00 0 0 5.0 Call 5.75 6.15 7.60 0.00 0 37 6.0 Call 4.80 5.25 4.55 0.00 0 1,075 7.0 Call 3.95 4.35 3.50 0.00 0 490 8.0 Call 3.20 3.55 3.00 0.00 0 1,336 9.0 Call 2.59 2.72 2.67 0.00 0 656 10.0 Call 1.94 2.08 1.97 0.00 0 2,465 11.0 Call 1.43 1.55 1.30 0.00 0 1,571 12.0 Call 1.02 1.16 1.07 0.00 0 2,938 13.0 Call 0.74 0.85 0.76 0.00 0 2,792 14.0 Call 0.53 0.63 0.47 0.00 0 2,280 15.0 Call 0.38 0.46 0.32 0.00 0 5,895 16.0 Call 0.27 0.35 0.25 0.00 0 1,648 17.0 Call 0.20 0.27 0.20 0.00 0 1,540 18.0 Call 0.14 0.23 0.13 0.00 0 2,298 19.0 Call 0.10 0.15 0.11 0.00 0 3,196 20.0 Call 0.08 0.15 0.08 0.00 0 5,232 21.0 Call 0.06 0.13 0.10 0.00 0 1,690 22.0 Call 0.05 0.11 0.09 0.00 0 1,905 23.0 Call 0.03 0.11 0.06 0.00 0 1,012 24.0 Call 0.04 0.10 0.07 0.00 0 1,201 25.0 Call 0.02 0.11 0.06 0.00 0 3,118 26.0 Call 0.01 0.10 0.07 0.00 0 855 27.0 Call 0.01 0.09 0.05 0.00 0 401 28.0 Call 0.01 0.09 0.11 0.00 0 811 29.0 Call 0.01 0.09 0.05 0.00 0 214 30.0 Call 0.01 0.09 0.06 0.00 0 3,877 31.0 Call 0.01 0.09 0.05 0.00 0 677 32.0 Call 0.01 0.06 0.05 0.00 0 340 33.0 Call 0.01 0.08 0.03 0.00 0 347 34.0 Call 0.01 0.08 0.04 0.00 0 865 35.0 Call 0.03 0.07 0.08 0.00 0 1,275 36.0 Call 0.01 0.08 0.03 0.00 0 381 37.0 Call 0.01 0.07 0.02 0.00 0 342 38.0 Call 0.00 0.08 0.04 0.00 0 370 39.0 Call 0.01 0.08 0.02 0.00 0 262 40.0 Call 0.01 0.05 0.04 0.00 0 2,844 41.0 Call 0.00 0.08 0.01 0.00 0 640 42.0 Call 0.00 0.05 0.05 0.00 0 682 43.0 Call 0.00 0.08 0.03 0.00 0 1,032 44.0 Call 0.00 0.05 0.03 0.00 0 2,445 45.0 Call 0.02 0.05 0.02 0.00 0 3,901 46.0 Call 0.00 0.08 0.03 0.00 0 573 47.0 Call 0.00 0.08 0.08 0.00 0 62 48.0 Call 0.00 0.08 0.02 0.00 0 750 49.0 Call 0.00 0.08 0.04 0.00 0 101 50.0 Call 0.00 0.08 0.01 0.00 0 2,261 51.0 Call 0.00 0.08 0.02 0.00 0 393 52.0 Call 0.00 0.08 0.06 0.00 0 328 53.0 Call 0.01 0.06 0.01 0.00 0 246 54.0 Call 0.00 0.07 0.37 0.00 0 164 55.0 Call 0.00 0.07 0.11 0.00 0 555 56.0 Call 0.00 0.07 0.18 0.00 0 293 57.0 Call 0.00 0.07 0.05 0.00 0 204 58.0 Call 0.00 0.07 0.02 0.00 0 415 59.0 Call 0.00 0.07 0.05 0.00 0 244 60.0 Call 0.00 0.05 0.02 0.00 0 3,814 61.0 Call 0.00 0.05 0.04 0.00 0 294 62.0 Call 0.00 0.07 0.02 0.00 0 367 63.0 Call 0.00 0.07 0.02 0.00 0 575 64.0 Call 0.00 0.07 0.02 0.00 0 549 65.0 Call 0.00 0.05 0.01 0.00 0 7,325 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.00 0 5,193 2.0 Put 0.00 0.07 0.03 0.00 0 745 3.0 Put 0.02 0.10 0.07 0.00 0 319 4.0 Put 0.06 0.13 0.14 0.00 0 1,794 5.0 Put 0.12 0.18 0.16 0.00 0 3,113 6.0 Put 0.23 0.28 0.24 0.00 0 5,761 7.0 Put 0.34 0.41 0.40 0.00 0 7,127 8.0 Put 0.53 0.59 0.56 0.00 0 2,378 9.0 Put 0.78 0.88 0.85 0.00 0 4,980 10.0 Put 1.13 1.23 1.18 0.00 0 9,899 11.0 Put 1.59 1.73 1.83 0.00 0 5,706 12.0 Put 2.19 2.32 2.20 0.00 0 8,997 13.0 Put 2.88 3.05 3.20 0.00 0 3,615 14.0 Put 3.60 3.80 3.75 0.00 0 3,138 15.0 Put 4.45 4.65 5.00 0.00 0 1,659 16.0 Put 5.30 5.60 6.10 0.00 0 1,739 17.0 Put 6.20 6.55 5.95 0.00 0 333 18.0 Put 7.15 7.45 7.70 0.00 0 687 19.0 Put 8.10 8.50 9.12 0.00 0 714 20.0 Put 9.05 9.50 9.70 0.00 0 2,098 21.0 Put 10.00 10.45 10.94 0.00 0 752 22.0 Put 11.00 11.45 11.27 0.00 0 506 23.0 Put 12.00 12.45 13.07 0.00 0 235 24.0 Put 13.00 13.45 12.00 0.00 0 1,618 25.0 Put 13.90 14.45 15.05 0.00 0 630 26.0 Put 14.95 15.40 13.40 0.00 0 850 27.0 Put 16.05 16.40 13.90 0.00 0 228 28.0 Put 17.00 17.35 15.80 0.00 0 662 29.0 Put 17.95 18.40 17.05 0.00 0 34 30.0 Put 18.90 19.40 19.51 0.00 0 789 31.0 Put 19.95 20.35 19.20 0.00 0 208 32.0 Put 20.95 21.35 20.00 0.00 0 90 33.0 Put 21.95 22.35 21.20 0.00 0 33 34.0 Put 22.95 23.35 22.21 0.00 0 3 35.0 Put 23.90 24.35 22.20 0.00 0 6 36.0 Put 24.90 25.35 24.20 0.00 0 16 37.0 Put 25.90 26.35 25.00 0.00 0 0 38.0 Put 26.90 27.35 26.56 0.00 0 205 39.0 Put 27.90 28.35 26.59 0.00 0 6 40.0 Put 28.90 29.35 28.00 0.00 0 57 41.0 Put 29.90 30.35 28.74 0.00 0 19 42.0 Put 30.90 31.35 30.24 0.00 0 18 43.0 Put 31.90 32.30 30.05 0.00 0 10 44.0 Put 32.90 33.30 21.05 0.00 0 152 45.0 Put 33.90 34.30 33.41 0.00 0 92 46.0 Put 34.90 35.30 34.30 0.00 0 0 47.0 Put 35.90 36.35 35.05 0.00 0 0 48.0 Put 36.80 37.35 21.50 0.00 0 0 49.0 Put 37.80 38.35 25.85 0.00 0 1 50.0 Put 38.80 39.35 38.05 0.00 0 1 51.0 Put 39.85 40.35 28.85 0.00 0 10 52.0 Put 40.85 41.35 26.50 0.00 0 0 53.0 Put 41.80 42.35 27.50 0.00 0 0 54.0 Put 42.85 43.35 28.35 0.00 0 0 55.0 Put 43.85 44.35 29.30 0.00 0 0 56.0 Put 44.80 45.35 37.00 0.00 0 0 57.0 Put 45.80 46.35 32.40 0.00 0 0 58.0 Put 46.85 47.35 0.00 0.00 0 0 59.0 Put 47.85 48.35 34.20 0.00 0 0 60.0 Put 48.80 49.35 47.17 0.00 0 3 61.0 Put 49.80 50.35 46.05 0.00 0 0 62.0 Put 50.80 51.35 46.95 0.00 0 0 63.0 Put 51.80 52.35 37.10 0.00 0 0 64.0 Put 52.80 53.35 38.00 0.00 0 0 65.0 Put 53.80 54.35 52.40 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 126 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.75 10.10 0.00 0.00 0 0 2.0 Call 8.70 9.10 0.00 0.00 0 0 3.0 Call 7.70 8.10 11.32 0.00 0 0 4.0 Call 6.80 7.15 8.45 0.00 0 0 5.0 Call 5.85 6.25 5.92 0.00 0 1 6.0 Call 5.00 5.35 5.80 0.00 0 17 7.0 Call 4.25 4.55 4.18 0.00 0 158 8.0 Call 3.55 3.75 3.75 0.00 0 970 9.0 Call 2.92 3.10 2.67 0.00 0 89 10.0 Call 2.33 2.49 2.15 0.00 0 1,148 11.0 Call 1.87 2.00 1.66 0.00 0 1,923 12.0 Call 1.48 1.61 1.52 0.00 0 1,142 13.0 Call 1.20 1.32 1.06 0.00 0 618 14.0 Call 0.92 1.07 0.80 0.00 0 1,125 15.0 Call 0.72 0.86 0.65 0.00 0 1,322 16.0 Call 0.57 0.71 0.51 0.00 0 576 17.0 Call 0.46 0.58 0.40 0.00 0 444 18.0 Call 0.36 0.48 0.40 0.00 0 474 19.0 Call 0.30 0.41 0.30 0.00 0 256 20.0 Call 0.23 0.30 0.24 0.00 0 1,132 21.0 Call 0.20 0.30 0.30 0.00 0 272 22.0 Call 0.17 0.27 0.18 0.00 0 107 23.0 Call 0.14 0.23 0.23 0.00 0 57 24.0 Call 0.12 0.20 0.24 0.00 0 40 25.0 Call 0.10 0.20 0.10 0.00 0 397 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.04 0.00 0 1,002 2.0 Put 0.01 0.10 0.00 0.00 0 0 3.0 Put 0.06 0.14 0.15 0.00 0 342 4.0 Put 0.12 0.19 0.18 0.00 0 3 5.0 Put 0.22 0.31 0.25 0.00 0 885 6.0 Put 0.38 0.45 0.44 0.00 0 1,165 7.0 Put 0.56 0.65 0.64 0.00 0 1,117 8.0 Put 0.82 0.91 0.88 0.00 0 1,229 9.0 Put 1.14 1.25 1.25 0.00 0 1,508 10.0 Put 1.60 1.68 1.65 0.00 0 2,228 11.0 Put 2.05 2.17 2.13 0.00 0 512 12.0 Put 2.66 2.79 2.74 0.00 0 715 13.0 Put 3.25 3.50 3.36 0.00 0 2,257 14.0 Put 4.00 4.25 4.58 0.00 0 167 15.0 Put 4.80 5.20 4.98 0.00 0 128 16.0 Put 5.65 6.05 5.79 0.00 0 30 17.0 Put 6.50 6.90 5.65 0.00 0 23 18.0 Put 7.40 7.75 7.75 0.00 0 494 19.0 Put 8.30 8.80 7.65 0.00 0 152 20.0 Put 9.20 9.75 10.30 0.00 0 531 21.0 Put 10.15 10.65 8.65 0.00 0 461 22.0 Put 11.10 11.65 11.34 0.00 0 118 23.0 Put 12.10 12.60 10.60 0.00 0 41 24.0 Put 13.05 13.55 12.06 0.00 0 188 25.0 Put 14.00 14.55 12.30 0.00 0 185 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 140 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.75 6.50 6.00 0.00 0 22 6.0 Call 4.90 5.65 6.00 0.00 0 15 7.0 Call 4.10 4.50 4.10 0.00 0 45 8.0 Call 3.60 3.90 3.29 0.00 0 48 9.0 Call 2.94 3.25 6.31 0.00 0 2 10.0 Call 2.42 2.61 2.39 0.00 0 311 11.0 Call 1.94 2.13 1.83 0.00 0 56 12.0 Call 1.57 1.74 1.40 0.00 0 189 13.0 Call 1.25 1.43 1.10 0.00 0 258 14.0 Call 1.01 1.17 0.86 0.00 0 1,504 15.0 Call 0.81 0.97 0.71 0.00 0 1,597 16.0 Call 0.64 0.80 0.58 0.00 0 374 17.0 Call 0.53 0.66 0.47 0.00 0 559 18.0 Call 0.43 0.55 0.35 0.00 0 134 19.0 Call 0.34 0.47 0.56 0.00 0 84 20.0 Call 0.26 0.35 0.30 0.00 0 624 21.0 Call 0.22 0.35 0.28 0.00 0 286 22.0 Call 0.20 0.31 0.35 0.00 0 1,215 23.0 Call 0.17 0.28 0.20 0.00 0 58 24.0 Call 0.15 0.24 0.15 0.00 0 1,141 25.0 Call 0.13 0.22 0.15 0.00 0 4,359 26.0 Call 0.10 0.20 0.19 0.00 0 2,120 27.0 Call 0.10 0.19 0.19 0.00 0 78 28.0 Call 0.08 0.17 0.11 0.00 0 2,214 29.0 Call 0.08 0.16 0.13 0.00 0 94 30.0 Call 0.06 0.16 0.10 0.00 0 479 31.0 Call 0.02 0.15 0.12 0.00 0 55 32.0 Call 0.02 0.15 0.08 0.00 0 73 33.0 Call 0.02 0.14 0.10 0.00 0 61 34.0 Call 0.03 0.14 0.10 0.00 0 7 35.0 Call 0.02 0.10 0.15 0.00 0 429 36.0 Call 0.02 0.13 0.14 0.00 0 12 37.0 Call 0.02 0.13 0.01 0.00 0 301 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.25 0.35 0.31 0.00 0 2,644 6.0 Put 0.38 0.50 0.20 0.00 0 1,551 7.0 Put 0.59 0.73 0.65 0.00 0 1,280 8.0 Put 0.86 1.01 1.02 0.00 0 752 9.0 Put 1.20 1.36 1.73 0.00 0 397 10.0 Put 1.62 1.78 1.90 0.00 0 237 11.0 Put 2.13 2.28 2.35 0.00 0 958 12.0 Put 2.73 2.88 2.96 0.00 0 1,034 13.0 Put 3.40 3.60 3.90 0.00 0 692 14.0 Put 4.10 4.45 3.30 0.00 0 93 15.0 Put 4.85 5.30 5.25 0.00 0 180 16.0 Put 5.70 6.15 6.56 0.00 0 84 17.0 Put 6.55 6.95 6.10 0.00 0 297 18.0 Put 7.45 7.85 6.65 0.00 0 71 19.0 Put 8.25 8.85 6.50 0.00 0 371 20.0 Put 9.20 9.80 9.70 0.00 0 71 21.0 Put 10.20 10.70 9.26 0.00 0 205 22.0 Put 11.05 11.65 6.85 0.00 0 3 23.0 Put 12.05 12.65 11.90 0.00 0 407 24.0 Put 13.05 13.60 6.01 0.00 0 4 25.0 Put 14.00 14.55 12.34 0.00 0 12 26.0 Put 15.00 15.55 13.25 0.00 0 32 27.0 Put 15.95 16.50 15.01 0.00 0 24 28.0 Put 16.95 17.55 15.83 0.00 0 33 29.0 Put 17.95 18.50 0.00 0.00 0 0 30.0 Put 18.90 19.45 18.05 0.00 0 16 31.0 Put 19.90 20.50 18.40 0.00 0 2 32.0 Put 20.90 21.50 18.25 0.00 0 10 33.0 Put 21.90 22.45 20.20 0.00 0 1 34.0 Put 22.90 23.45 22.12 0.00 0 4 35.0 Put 23.90 24.45 22.04 0.00 0 5 36.0 Put 24.85 25.45 24.67 0.00 0 1 37.0 Put 25.85 26.45 24.20 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 217 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.0 Call 8.70 9.10 0.00 0.00 0 0 3.0 Call 7.65 8.15 0.00 0.00 0 0 4.0 Call 6.75 7.30 0.00 0.00 0 0 5.0 Call 6.00 6.35 5.80 0.00 0 32 6.0 Call 5.05 5.55 6.20 0.00 0 2 7.0 Call 4.45 4.85 0.00 0.00 0 0 8.0 Call 3.90 4.20 3.14 0.00 0 46 9.0 Call 3.30 3.60 4.10 0.00 0 1 10.0 Call 2.77 3.05 3.00 0.00 0 52 11.0 Call 2.39 2.60 2.30 0.00 0 7 12.0 Call 2.02 2.22 1.89 0.00 0 231 13.0 Call 1.70 1.92 1.44 0.00 0 3 14.0 Call 1.44 1.64 2.31 0.00 0 8 15.0 Call 1.22 1.42 1.20 0.00 0 251 16.0 Call 1.03 1.24 1.54 0.00 0 12 17.0 Call 0.88 1.07 1.39 0.00 0 10 18.0 Call 0.75 0.94 1.04 0.00 0 20 19.0 Call 0.65 0.82 0.89 0.00 0 18 20.0 Call 0.56 0.72 0.57 0.00 0 109 21.0 Call 0.49 0.64 0.78 0.00 0 30 22.0 Call 0.42 0.58 0.62 0.00 0 1 23.0 Call 0.37 0.52 0.51 0.00 0 3 25.0 Call 0.26 0.43 0.32 0.00 0 18 Strike 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.0 Put 0.04 0.16 0.00 0.00 0 0 3.0 Put 0.11 0.24 0.57 0.00 0 14 4.0 Put 0.22 0.32 0.34 0.00 0 1 5.0 Put 0.38 0.49 0.45 0.00 0 504 6.0 Put 0.60 0.72 0.70 0.00 0 1,165 7.0 Put 0.87 1.01 1.10 0.00 0 11 8.0 Put 1.20 1.36 1.43 0.00 0 569 9.0 Put 1.61 1.75 1.83 0.00 0 41 10.0 Put 2.08 2.22 2.32 0.00 0 29 11.0 Put 2.57 2.74 2.88 0.00 0 37 12.0 Put 3.20 3.50 3.45 0.00 0 50 13.0 Put 3.85 4.20 0.00 0.00 0 0 14.0 Put 4.50 4.90 4.74 0.00 0 0 15.0 Put 5.25 5.70 5.51 0.00 0 5 16.0 Put 6.05 6.55 6.60 0.00 0 6 17.0 Put 6.90 7.40 7.69 0.00 0 8 18.0 Put 7.75 8.25 6.10 0.00 0 7 19.0 Put 8.65 9.15 9.39 0.00 0 1 20.0 Put 9.50 9.95 10.04 0.00 0 26 21.0 Put 10.45 10.85 8.83 0.00 0 1 22.0 Put 11.30 11.90 11.90 0.00 0 14 23.0 Put 12.25 12.85 12.86 0.00 0 86 25.0 Put 14.15 14.75 12.45 0.00 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 231 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.45 4.95 0.00 0.00 0 0 8.0 Call 3.90 4.30 0.00 0.00 0 0 9.0 Call 3.35 3.65 3.45 0.00 0 615 10.0 Call 2.86 3.15 2.48 0.00 0 40 11.0 Call 2.45 2.69 2.24 0.00 0 206 12.0 Call 2.08 2.31 1.94 0.00 0 98 13.0 Call 1.77 1.99 2.68 0.00 0 879 14.0 Call 1.51 1.76 1.41 0.00 0 32 15.0 Call 1.28 1.51 1.15 0.00 0 69 16.0 Call 1.10 1.35 1.00 0.00 0 194 17.0 Call 0.94 1.18 0.86 0.00 0 1,320 18.0 Call 0.69 1.09 0.76 0.00 0 2,739 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.80 1.08 0.00 0.00 0 0 8.0 Put 1.21 1.41 1.24 0.00 0 17 9.0 Put 1.65 1.82 1.94 0.00 0 424 10.0 Put 2.09 2.28 2.36 0.00 0 268 11.0 Put 2.67 2.82 2.06 0.00 0 25 12.0 Put 3.25 3.70 4.07 0.00 0 45 13.0 Put 3.85 4.30 4.46 0.00 0 88 14.0 Put 4.55 5.00 5.53 0.00 0 199 15.0 Put 5.30 5.80 4.30 0.00 0 271 16.0 Put 6.10 6.65 5.50 0.00 0 13 17.0 Put 6.95 7.50 6.55 0.00 0 1 18.0 Put 7.75 8.35 6.50 0.00 0 164 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 322 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.55 5.20 0.00 0.00 0 0 8.0 Call 4.05 4.60 3.95 0.00 0 0 9.0 Call 3.55 4.05 3.58 0.00 0 1,612 10.0 Call 3.10 3.65 3.00 0.00 0 1 11.0 Call 2.81 3.20 2.67 0.00 0 25 12.0 Call 2.47 2.77 2.45 0.00 0 30 13.0 Call 2.17 2.46 2.99 0.00 0 0 14.0 Call 1.91 2.25 0.00 0.00 0 0 15.0 Call 1.68 1.95 1.47 0.00 0 18 16.0 Call 1.49 1.75 1.59 0.00 0 4 17.0 Call 1.08 1.75 1.95 0.00 0 2 18.0 Call 0.95 1.74 0.96 0.00 0 8 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.10 1.37 0.00 0.00 0 0 8.0 Put 1.51 1.75 0.00 0.00 0 0 9.0 Put 1.97 2.20 2.49 0.00 0 743 10.0 Put 2.48 2.71 1.85 0.00 0 201 11.0 Put 3.05 3.50 2.75 0.00 0 8 12.0 Put 3.60 4.15 3.00 0.00 0 2 13.0 Put 4.30 4.80 3.55 0.00 0 0 14.0 Put 4.95 5.45 0.00 0.00 0 0 15.0 Put 5.70 6.20 0.00 0.00 0 0 16.0 Put 6.50 7.00 0.00 0.00 0 0 17.0 Put 7.10 7.90 0.00 0.00 0 0 18.0 Put 7.85 8.75 7.70 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 434 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.70 10.20 12.00 0.00 0 14 2.0 Call 8.70 9.20 8.19 0.00 0 26 3.0 Call 7.75 8.35 7.54 0.00 0 50 4.0 Call 6.90 7.55 7.79 0.00 0 29 5.0 Call 6.25 6.50 5.46 0.00 0 786 6.0 Call 5.50 6.10 5.40 0.00 0 1,497 7.0 Call 4.95 5.40 5.00 0.00 0 1,466 8.0 Call 4.40 4.90 4.45 0.00 0 672 9.0 Call 3.95 4.40 3.96 0.00 0 347 10.0 Call 3.45 4.00 3.60 0.00 0 807 11.0 Call 3.10 3.60 2.95 0.00 0 6,680 12.0 Call 2.91 3.25 3.06 0.00 0 7,237 13.0 Call 2.62 2.94 2.51 0.00 0 5,891 14.0 Call 2.36 2.66 2.30 0.00 0 4,465 15.0 Call 2.14 2.42 2.27 0.00 0 7,094 16.0 Call 1.94 2.23 1.93 0.00 0 545 17.0 Call 1.76 2.05 1.94 0.00 0 304 18.0 Call 1.61 1.88 1.60 0.00 0 389 19.0 Call 1.47 1.75 1.44 0.00 0 531 20.0 Call 1.35 1.50 1.50 0.00 0 4,727 21.0 Call 1.24 1.52 1.22 0.00 0 287 22.0 Call 1.15 1.35 1.22 0.00 0 283 23.0 Call 1.06 1.32 1.47 0.00 0 319 24.0 Call 0.98 1.24 1.05 0.00 0 410 25.0 Call 0.91 1.10 0.98 0.00 0 2,908 26.0 Call 0.85 1.10 0.80 0.00 0 677 27.0 Call 0.80 1.03 0.73 0.00 0 529 28.0 Call 0.63 0.97 0.87 0.00 0 425 29.0 Call 0.64 0.92 0.61 0.00 0 494 30.0 Call 0.62 0.88 0.63 0.00 0 2,149 31.0 Call 0.33 0.81 0.92 0.00 0 1,000 32.0 Call 0.30 0.77 0.70 0.00 0 232 33.0 Call 0.39 0.74 0.70 0.00 0 244 34.0 Call 0.51 0.71 0.68 0.00 0 397 35.0 Call 0.41 0.69 0.46 0.00 0 3,671 36.0 Call 0.17 0.66 0.66 0.00 0 317 37.0 Call 0.15 0.63 0.55 0.00 0 96 38.0 Call 0.39 0.63 0.40 0.00 0 704 39.0 Call 0.12 0.64 0.40 0.00 0 217 40.0 Call 0.36 0.55 0.43 0.00 0 3,534 41.0 Call 0.10 0.65 0.59 0.00 0 3,938 42.0 Call 0.20 0.47 0.42 0.00 0 887 43.0 Call 0.17 0.41 0.44 0.00 0 615 44.0 Call 0.31 0.49 0.44 0.00 0 129 45.0 Call 0.29 0.37 0.36 0.00 0 2,433 46.0 Call 0.03 0.61 0.62 0.00 0 52 47.0 Call 0.03 0.49 0.45 0.00 0 29 48.0 Call 0.03 0.63 0.47 0.00 0 38 49.0 Call 0.02 0.61 0.61 0.00 0 17 50.0 Call 0.25 0.40 0.25 0.00 0 1,897 51.0 Call 0.02 0.62 0.40 0.00 0 50 52.0 Call 0.11 0.46 0.48 0.00 0 35 53.0 Call 0.01 0.60 0.49 0.00 0 8 54.0 Call 0.11 0.62 0.48 0.00 0 15 55.0 Call 0.21 0.59 0.28 0.00 0 1,318 56.0 Call 0.10 0.61 0.48 0.00 0 61 57.0 Call 0.10 0.59 0.37 0.00 0 8 58.0 Call 0.15 0.44 0.52 0.00 0 40 59.0 Call 0.09 0.60 0.42 0.00 0 30 60.0 Call 0.13 0.28 0.38 0.00 0 827 61.0 Call 0.10 0.59 0.25 0.00 0 15 62.0 Call 0.10 0.58 0.27 0.00 0 230 63.0 Call 0.10 0.57 0.16 0.00 0 718 64.0 Call 0.14 0.56 0.20 0.00 0 74 65.0 Call 0.16 0.28 0.30 0.00 0 9,133 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.17 0.13 0.00 0 512 2.0 Put 0.10 0.27 0.13 0.00 0 900 3.0 Put 0.25 0.45 0.29 0.00 0 483 4.0 Put 0.47 0.62 0.63 0.00 0 154 5.0 Put 0.80 0.92 0.85 0.00 0 397 6.0 Put 1.07 1.26 1.11 0.00 0 1,168 7.0 Put 1.45 1.65 1.75 0.00 0 3,742 8.0 Put 1.86 2.08 2.13 0.00 0 4,250 9.0 Put 2.37 2.58 2.60 0.00 0 518 10.0 Put 3.00 3.15 2.91 0.00 0 1,073 11.0 Put 3.40 3.85 3.65 0.00 0 578 12.0 Put 4.05 4.50 4.55 0.00 0 386 13.0 Put 4.65 5.25 4.09 0.00 0 170 14.0 Put 5.35 5.95 5.95 0.00 0 333 15.0 Put 6.10 6.65 7.00 0.00 0 662 16.0 Put 6.95 7.50 7.30 0.00 0 251 17.0 Put 7.65 8.25 7.50 0.00 0 115 18.0 Put 8.45 9.05 8.82 0.00 0 210 19.0 Put 9.30 9.90 8.01 0.00 0 126 20.0 Put 10.15 10.60 10.65 0.00 0 340 21.0 Put 11.00 11.60 10.17 0.00 0 260 22.0 Put 11.90 12.50 10.95 0.00 0 164 23.0 Put 12.80 13.40 13.05 0.00 0 96 24.0 Put 13.70 14.30 13.95 0.00 0 113 25.0 Put 14.70 15.20 14.93 0.00 0 1,665 26.0 Put 15.55 16.05 16.05 0.00 0 177 27.0 Put 16.40 17.00 15.90 0.00 0 341 28.0 Put 17.35 17.95 17.55 0.00 0 138 29.0 Put 18.35 18.90 16.79 0.00 0 100 30.0 Put 19.15 19.90 19.71 0.00 0 204 31.0 Put 20.10 20.85 18.89 0.00 0 7 32.0 Put 21.05 21.80 20.25 0.00 0 166 33.0 Put 22.05 22.75 21.31 0.00 0 10 34.0 Put 23.00 23.70 21.95 0.00 0 12 35.0 Put 24.00 24.70 22.45 0.00 0 115 36.0 Put 24.95 25.65 25.00 0.00 0 54 37.0 Put 25.95 26.60 23.59 0.00 0 12 38.0 Put 26.95 27.60 26.31 0.00 0 56 39.0 Put 27.90 28.55 26.50 0.00 0 35 40.0 Put 28.90 29.55 29.77 0.00 0 968 41.0 Put 29.85 30.50 29.70 0.00 0 23 42.0 Put 30.80 31.50 28.24 0.00 0 218 43.0 Put 31.80 32.50 30.00 0.00 0 28 44.0 Put 32.80 33.55 24.79 0.00 0 9 45.0 Put 33.80 34.50 33.56 0.00 0 11 46.0 Put 34.80 35.50 32.28 0.00 0 9 47.0 Put 35.80 36.50 33.06 0.00 0 4 48.0 Put 36.65 37.55 34.27 0.00 0 5 49.0 Put 37.60 38.60 33.70 0.00 0 0 50.0 Put 38.75 39.60 38.87 0.00 0 24 51.0 Put 39.75 40.60 37.14 0.00 0 0 52.0 Put 40.70 41.60 38.59 0.00 0 0 53.0 Put 41.70 42.60 0.00 0.00 0 0 54.0 Put 42.70 43.65 40.68 0.00 0 0 55.0 Put 43.65 44.65 41.32 0.00 0 1 56.0 Put 44.60 45.65 42.03 0.00 0 3 57.0 Put 45.60 46.70 43.50 0.00 0 0 58.0 Put 46.60 47.70 36.59 0.00 0 8 59.0 Put 47.55 48.70 45.60 0.00 0 0 60.0 Put 48.55 49.70 46.24 0.00 0 0 61.0 Put 49.50 50.75 36.45 0.00 0 0 62.0 Put 50.50 51.75 49.56 0.00 0 0 63.0 Put 51.50 52.75 40.30 0.00 0 4 64.0 Put 52.50 53.80 0.00 0.00 0 0 65.0 Put 53.35 54.80 52.70 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 798 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.65 10.20 9.20 0.00 0 5 2.0 Call 8.65 9.35 11.00 0.00 0 1 3.0 Call 7.85 8.50 8.04 0.00 0 8 4.0 Call 7.15 7.80 7.12 0.00 0 6 5.0 Call 6.60 7.15 6.58 0.00 0 25 6.0 Call 5.95 6.75 6.06 0.00 0 158 7.0 Call 5.50 6.30 5.64 0.00 0 45 8.0 Call 5.05 5.90 5.20 0.00 0 221 9.0 Call 4.70 5.50 4.85 0.00 0 95 10.0 Call 4.35 5.20 4.30 0.00 0 315 11.0 Call 4.00 4.45 4.25 0.00 0 56 12.0 Call 3.75 4.60 4.00 0.00 0 4,792 13.0 Call 3.60 4.15 3.69 0.00 0 145 14.0 Call 3.25 4.15 3.50 0.00 0 96 15.0 Call 3.10 3.95 3.11 0.00 0 235 16.0 Call 2.87 3.75 3.32 0.00 0 50 17.0 Call 2.63 3.60 2.90 0.00 0 15 18.0 Call 2.46 3.35 2.80 0.00 0 7 19.0 Call 2.31 3.25 2.76 0.00 0 2 20.0 Call 2.46 3.20 2.67 0.00 0 86 21.0 Call 2.04 2.98 0.00 0.00 0 0 22.0 Call 1.92 2.96 2.02 0.00 0 0 23.0 Call 1.81 2.85 2.55 0.00 0 86 24.0 Call 2.04 2.65 2.18 0.00 0 27 25.0 Call 1.97 2.20 2.08 0.00 0 2,617 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.26 0.20 0.00 0 1 2.0 Put 0.20 0.35 0.29 0.00 0 1 3.0 Put 0.43 0.74 0.47 0.00 0 2 4.0 Put 0.90 1.28 0.95 0.00 0 12 5.0 Put 1.12 1.55 1.29 0.00 0 70 6.0 Put 1.40 2.02 1.61 0.00 0 1 7.0 Put 1.91 2.61 2.40 0.00 0 16 8.0 Put 2.44 3.15 2.92 0.00 0 6 9.0 Put 3.05 3.70 3.65 0.00 0 28 10.0 Put 3.65 4.30 4.00 0.00 0 21 11.0 Put 4.30 4.95 4.60 0.00 0 1,051 12.0 Put 4.90 5.65 5.50 0.00 0 89 13.0 Put 5.65 6.30 5.30 0.00 0 4 14.0 Put 6.20 7.05 5.86 0.00 0 2 15.0 Put 6.95 7.80 7.65 0.00 0 25 16.0 Put 7.70 8.55 0.00 0.00 0 0 17.0 Put 8.45 9.30 8.95 0.00 0 7 18.0 Put 9.25 10.10 0.00 0.00 0 0 19.0 Put 10.05 10.95 10.00 0.00 0 3 20.0 Put 10.85 11.75 10.88 0.00 0 2 21.0 Put 11.70 12.60 11.25 0.00 0 16 22.0 Put 12.50 13.45 0.00 0.00 0 0 23.0 Put 13.35 14.30 12.40 0.00 0 27 24.0 Put 14.25 15.20 13.20 0.00 0 375 25.0 Put 15.10 16.05 14.25 0.00 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. November 14, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.01 10.05 9.78 0.00 0.00 100X3900 0.00 0.00 92,756 Mon Nov 14 2022 8:04:40 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Nov 18 2022 4 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.70 9.05 8.90 0.12 0 0 2.0 Call 7.70 8.05 7.90 0.12 0 139 3.0 Call 6.65 7.00 9.30 2.51 0 0 4.0 Call 5.65 6.05 5.90 0.11 0 245 5.0 Call 4.65 5.05 7.45 2.64 0 24 6.0 Call 3.70 4.05 5.75 1.90 0 0 6.5 Call 3.30 3.60 3.45 0.07 0 319 7.0 Call 2.80 3.10 3.03 0.12 0 41 7.5 Call 2.37 2.63 2.59 0.15 0 9 8.0 Call 1.90 2.16 2.09 0.11 0 114 8.5 Call 1.47 1.66 1.66 0.11 0 314 9.0 Call 1.09 1.21 1.26 0.10 0 1,215 9.5 Call 0.73 0.85 0.90 0.11 0 639 10.0 Call 0.45 0.56 0.52 0.01 0 7,941 10.5 Call 0.29 0.35 0.31 -0.01 0 5,772 11.0 Call 0.14 0.20 0.17 0.00 0 8,668 11.5 Call 0.07 0.10 0.10 0.01 0 2,267 12.0 Call 0.04 0.07 0.05 0.00 0 13,401 12.5 Call 0.02 0.04 0.03 0.00 0 1,864 13.0 Call 0.02 0.03 0.03 0.00 0 6,125 13.5 Call 0.02 0.03 0.03 0.01 0 2,667 14.0 Call 0.00 0.03 0.02 0.00 0 3,077 14.5 Call 0.01 0.03 0.02 0.00 0 1,341 15.0 Call 0.00 0.03 0.02 0.00 0 5,001 15.5 Call 0.00 0.03 0.06 0.04 0 2,763 16.0 Call 0.00 0.01 0.02 0.01 0 3,244 16.5 Call 0.00 0.03 0.03 0.02 0 1,648 17.0 Call 0.00 0.03 0.03 0.02 0 1,987 17.5 Call 0.00 0.03 0.03 0.02 0 218 18.0 Call 0.00 0.03 0.02 0.01 0 737 18.5 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.02 0.02 0 115 20.0 Call 0.00 0.03 0.01 0.01 0 1,025 21.0 Call 0.00 0.03 0.03 0.03 0 10 22.0 Call 0.00 0.03 0.02 0.02 0 9 23.0 Call 0.00 0.03 0.03 0.03 0 43 24.0 Call 0.00 0.03 0.03 0.03 0 1 25.0 Call 0.00 0.01 0.02 0.02 0 6 26.0 Call 0.00 0.01 0.02 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 5 3.0 Put 0.00 0.01 0.01 0.00 0 75 4.0 Put 0.01 0.02 0.01 -0.01 0 968 5.0 Put 0.03 0.04 0.03 0.00 0 2,763 6.0 Put 0.06 0.07 0.07 0.00 0 2,925 6.5 Put 0.08 0.11 0.09 0.00 0 1,292 7.0 Put 0.11 0.14 0.11 -0.01 0 7,101 7.5 Put 0.14 0.17 0.15 0.00 0 3,629 8.0 Put 0.19 0.21 0.20 0.00 0 6,451 8.5 Put 0.23 0.30 0.26 0.00 0 2,760 9.0 Put 0.34 0.42 0.37 -0.01 0 12,826 9.5 Put 0.46 0.56 0.48 -0.03 0 12,082 10.0 Put 0.66 0.78 0.71 -0.01 0 20,300 10.5 Put 0.95 1.08 0.89 -0.15 0 11,284 11.0 Put 1.31 1.47 1.28 -0.11 0 26,567 11.5 Put 1.67 1.89 1.70 -0.10 0 4,878 12.0 Put 2.20 2.35 2.13 -0.14 0 5,886 12.5 Put 2.55 2.85 2.62 -0.13 0 6,352 13.0 Put 3.05 3.35 3.15 -0.09 0 1,568 13.5 Put 3.55 3.85 3.59 -0.15 0 538 14.0 Put 4.00 4.35 3.98 -0.26 0 1,744 14.5 Put 4.50 4.85 3.60 -1.14 0 141 15.0 Put 5.00 5.35 5.08 -0.15 0 1,301 15.5 Put 5.50 5.85 4.36 -1.37 0 685 16.0 Put 5.95 6.40 5.95 -0.28 0 57 16.5 Put 6.55 6.85 6.68 -0.05 0 4 17.0 Put 7.00 7.35 7.10 -0.13 0 75 17.5 Put 7.50 7.85 4.85 -2.88 0 1 18.0 Put 8.00 8.35 8.10 -0.12 0 16 18.5 Put 8.45 8.85 8.58 -0.14 0 1 19.0 Put 8.95 9.35 9.15 -0.07 0 23 20.0 Put 10.00 10.35 10.08 -0.14 0 90 21.0 Put 10.95 11.35 10.55 -0.67 0 5 22.0 Put 11.95 12.35 11.55 -0.67 0 4 23.0 Put 12.95 13.35 12.50 -0.72 0 7 24.0 Put 13.95 14.35 13.50 -0.72 0 8 25.0 Put 15.00 15.35 14.55 -0.67 0 23 26.0 Put 15.95 16.35 15.50 -0.72 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 0.00 0.00 0.00 0.00 0 0 3.5 Call 0.00 0.00 0.00 0.00 0 0 4.0 Call 0.00 0.00 0.00 0.00 0 0 4.5 Call 0.00 0.00 0.00 0.00 0 0 5.0 Call 4.65 5.10 7.65 2.83 0 0 5.5 Call 0.00 0.00 0.00 0.00 0 0 6.0 Call 3.75 4.05 4.05 0.20 0 404 6.5 Call 3.25 3.65 0.00 0.00 0 0 7.0 Call 2.86 3.20 3.75 0.83 0 263 7.5 Call 2.42 2.72 0.00 0.00 0 0 8.0 Call 2.01 2.25 2.34 0.29 0 3 8.5 Call 1.61 1.73 2.03 0.39 0 15 9.0 Call 1.23 1.36 1.35 0.07 0 16 9.5 Call 0.89 1.02 1.03 0.08 0 23 10.0 Call 0.63 0.74 0.75 0.06 0 2,637 10.5 Call 0.42 0.53 0.49 0.01 0 797 11.0 Call 0.26 0.37 0.36 0.05 0 1,508 11.5 Call 0.17 0.25 0.25 0.04 0 1,065 12.0 Call 0.13 0.18 0.17 0.01 0 1,190 12.5 Call 0.08 0.13 0.08 -0.03 0 1,016 13.0 Call 0.07 0.10 0.08 0.00 0 2,129 13.5 Call 0.05 0.07 0.05 -0.01 0 2,312 14.0 Call 0.02 0.06 0.06 0.02 0 607 14.5 Call 0.02 0.04 0.04 0.01 0 1,037 15.0 Call 0.00 0.04 0.02 -0.01 0 91 15.5 Call 0.01 0.04 0.05 0.02 0 21 16.0 Call 0.00 0.05 0.04 0.01 0 183 16.5 Call 0.00 0.03 0.04 0.02 0 21 17.0 Call 0.00 0.04 0.07 0.05 0 2 17.5 Call 0.00 0.04 0.03 0.01 0 10 18.0 Call 0.00 0.10 0.07 0.05 0 4 18.5 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 21.0 Call 0.00 0.04 0.03 0.02 0 1 22.0 Call 0.00 0.05 0.00 0.00 0 0 23.0 Call 0.00 0.06 0.00 0.00 0 0 24.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.00 0.00 0.00 0 0 3.5 Put 0.00 0.00 0.00 0.00 0 0 4.0 Put 0.00 0.00 0.00 0.00 0 0 4.5 Put 0.00 0.00 0.00 0.00 0 0 5.0 Put 0.02 0.10 0.07 0.01 0 161 5.5 Put 0.00 0.00 0.00 0.00 0 0 6.0 Put 0.08 0.11 0.09 0.00 0 142 6.5 Put 0.11 0.15 0.12 -0.01 0 1,024 7.0 Put 0.14 0.20 0.16 -0.01 0 773 7.5 Put 0.19 0.25 0.20 -0.02 0 594 8.0 Put 0.26 0.33 0.31 0.01 0 1,564 8.5 Put 0.34 0.43 0.39 0.00 0 627 9.0 Put 0.49 0.56 0.51 -0.01 0 4,828 9.5 Put 0.67 0.73 0.64 -0.06 0 3,821 10.0 Put 0.92 0.96 0.88 -0.05 0 5,347 10.5 Put 1.14 1.26 1.16 -0.06 0 764 11.0 Put 1.49 1.62 1.46 -0.10 0 1,204 11.5 Put 1.87 2.00 1.79 -0.17 0 1,536 12.0 Put 2.18 2.45 2.26 -0.14 0 918 12.5 Put 2.62 2.90 2.70 -0.15 0 586 13.0 Put 3.10 3.45 3.19 -0.14 0 692 13.5 Put 3.55 3.95 3.10 -0.71 0 32 14.0 Put 4.00 4.35 4.15 -0.14 0 61 14.5 Put 4.50 4.90 0.00 0.00 0 0 15.0 Put 5.00 5.40 3.95 -1.32 0 27 15.5 Put 5.50 5.90 5.81 0.04 0 8 16.0 Put 6.05 6.45 0.00 0.00 0 0 16.5 Put 6.50 6.90 0.00 0.00 0 0 17.0 Put 7.00 7.40 6.60 -0.67 0 3 17.5 Put 7.50 7.90 7.85 0.09 0 30 18.0 Put 8.00 8.40 8.24 -0.02 0 3 18.5 Put 8.45 8.90 0.00 0.00 0 0 19.0 Put 8.95 9.40 6.51 -2.75 0 12 20.0 Put 9.70 10.40 10.31 0.06 0 26 21.0 Put 10.60 11.45 0.00 0.00 0 0 22.0 Put 11.65 12.40 10.23 -2.01 0 5 23.0 Put 12.65 13.40 0.00 0.00 0 0 24.0 Put 13.65 14.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.75 5.10 5.10 0.26 0 440 6.0 Call 3.75 4.15 0.00 0.00 0 0 6.5 Call 3.30 3.65 0.00 0.00 0 0 7.0 Call 2.91 3.20 0.00 0.00 0 0 7.5 Call 2.48 2.77 0.00 0.00 0 0 8.0 Call 2.05 2.33 0.00 0.00 0 0 8.5 Call 1.68 1.83 3.61 1.85 0 3 9.0 Call 1.33 1.47 1.45 0.04 0 28 9.5 Call 1.02 1.17 1.15 0.06 0 98 10.0 Call 0.76 0.89 0.85 0.03 0 114 10.5 Call 0.55 0.66 0.61 0.00 0 334 11.0 Call 0.39 0.48 0.45 0.01 0 574 11.5 Call 0.27 0.37 0.31 -0.01 0 463 12.0 Call 0.22 0.27 0.23 -0.01 0 519 12.5 Call 0.14 0.18 0.15 -0.01 0 1,103 13.0 Call 0.10 0.15 0.13 0.00 0 411 13.5 Call 0.08 0.12 0.10 0.00 0 223 14.0 Call 0.06 0.10 0.08 0.00 0 1,542 14.5 Call 0.04 0.08 0.06 0.00 0 171 15.0 Call 0.03 0.08 0.04 -0.01 0 330 15.5 Call 0.02 0.08 0.07 0.02 0 103 16.0 Call 0.01 0.07 0.03 -0.01 0 301 16.5 Call 0.01 0.06 0.08 0.04 0 16 17.0 Call 0.00 0.06 0.04 0.01 0 15 17.5 Call 0.00 0.06 0.08 0.06 0 1 18.0 Call 0.00 0.07 0.04 0.02 0 5 19.0 Call 0.00 0.08 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.04 0.03 0 1 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.11 0.06 -0.01 0 204 6.0 Put 0.10 0.14 0.00 0.00 0 0 6.5 Put 0.14 0.20 0.15 -0.02 0 118 7.0 Put 0.18 0.24 0.29 0.08 0 78 7.5 Put 0.25 0.33 0.23 -0.06 0 396 8.0 Put 0.34 0.42 0.38 0.00 0 339 8.5 Put 0.44 0.54 0.43 -0.06 0 35 9.0 Put 0.58 0.69 0.56 -0.08 0 334 9.5 Put 0.75 0.88 0.80 -0.01 0 559 10.0 Put 0.99 1.12 1.01 -0.04 0 1,952 10.5 Put 1.28 1.41 1.19 -0.14 0 1,523 11.0 Put 1.61 1.75 1.53 -0.13 0 774 11.5 Put 1.98 2.14 1.93 -0.12 0 355 12.0 Put 2.39 2.55 2.32 -0.14 0 209 12.5 Put 2.70 2.98 2.74 -0.14 0 1,477 13.0 Put 3.15 3.45 3.21 -0.13 0 306 13.5 Put 3.60 4.00 1.19 -2.63 0 34 14.0 Put 4.05 4.50 4.09 -0.21 0 16 14.5 Put 4.55 4.95 4.65 -0.13 0 73 15.0 Put 5.00 5.45 2.61 -2.66 0 11 15.5 Put 5.50 5.95 0.00 0.00 0 0 16.0 Put 6.00 6.40 5.95 -0.31 0 32 16.5 Put 6.45 6.95 6.68 -0.07 0 21 17.0 Put 6.95 7.40 4.49 -2.75 0 6 17.5 Put 7.45 7.90 4.73 -3.01 0 1 18.0 Put 7.95 8.45 0.00 0.00 0 0 19.0 Put 8.95 9.40 0.00 0.00 0 0 20.0 Put 9.70 10.45 0.00 0.00 0 0 21.0 Put 10.75 11.40 0.00 0.00 0 0 22.0 Put 11.70 12.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.70 5.15 0.00 0.00 0 0 6.0 Call 3.75 4.20 0.00 0.00 0 0 6.5 Call 3.30 3.80 0.00 0.00 0 0 7.0 Call 2.95 3.30 0.00 0.00 0 0 7.5 Call 2.51 2.86 0.00 0.00 0 0 8.0 Call 2.13 2.34 3.45 1.22 0 5 8.5 Call 1.77 1.95 1.95 0.11 0 1 9.0 Call 1.42 1.60 0.00 0.00 0 0 9.5 Call 1.13 1.30 1.21 0.00 0 13 10.0 Call 0.89 1.00 0.98 0.04 0 46 10.5 Call 0.66 0.81 0.75 0.01 0 60 11.0 Call 0.49 0.61 0.55 0.00 0 1,232 11.5 Call 0.37 0.48 0.43 0.00 0 817 12.0 Call 0.26 0.37 0.30 -0.01 0 356 12.5 Call 0.19 0.29 0.26 0.02 0 233 13.0 Call 0.14 0.24 0.16 -0.03 0 151 13.5 Call 0.11 0.20 0.30 0.15 0 25 14.0 Call 0.09 0.13 0.08 -0.03 0 103 14.5 Call 0.06 0.12 0.08 -0.01 0 11 15.0 Call 0.05 0.11 0.08 0.00 0 151 15.5 Call 0.04 0.09 0.06 -0.01 0 40 16.0 Call 0.02 0.09 0.11 0.05 0 17 16.5 Call 0.01 0.10 0.00 0.00 0 0 17.0 Call 0.01 0.10 0.00 0.00 0 0 17.5 Call 0.01 0.10 0.10 0.05 0 9 18.0 Call 0.00 0.09 0.05 0.00 0 1 19.0 Call 0.00 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.09 0.05 0.00 0 11 21.0 Call 0.00 0.09 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.05 0.01 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.15 0.00 0.00 0 0 6.0 Put 0.13 0.21 0.00 0.00 0 0 6.5 Put 0.18 0.27 0.15 -0.08 0 25 7.0 Put 0.23 0.33 0.28 0.00 0 49 7.5 Put 0.31 0.42 0.29 -0.08 0 191 8.0 Put 0.40 0.52 0.45 -0.01 0 45 8.5 Put 0.52 0.62 0.54 -0.03 0 62 9.0 Put 0.68 0.81 0.73 -0.01 0 104 9.5 Put 0.86 1.01 0.92 -0.01 0 108 10.0 Put 1.10 1.25 0.99 -0.18 0 464 10.5 Put 1.39 1.54 1.39 -0.07 0 92 11.0 Put 1.71 1.87 1.68 -0.09 0 284 11.5 Put 2.06 2.24 1.96 -0.19 0 84 12.0 Put 2.44 2.64 2.43 -0.10 0 533 12.5 Put 2.82 3.10 2.80 -0.16 0 215 13.0 Put 3.15 3.55 1.42 -1.99 0 50 13.5 Put 3.60 4.00 3.25 -0.62 0 10 14.0 Put 4.15 4.45 3.70 -0.63 0 14 14.5 Put 4.60 5.00 4.70 -0.11 0 3 15.0 Put 5.10 5.55 2.20 -3.09 0 11 15.5 Put 5.50 5.95 0.00 0.00 0 0 16.0 Put 6.00 6.50 0.00 0.00 0 0 16.5 Put 6.45 6.95 6.70 -0.07 0 0 17.0 Put 7.00 7.45 0.00 0.00 0 0 17.5 Put 7.45 7.95 4.90 -2.86 0 1 18.0 Put 7.95 8.45 0.00 0.00 0 0 19.0 Put 8.95 9.40 0.00 0.00 0 0 20.0 Put 9.95 10.40 0.00 0.00 0 0 21.0 Put 10.95 11.45 9.10 -2.15 0 1 22.0 Put 11.65 12.45 11.75 -0.50 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 32 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.65 9.00 18.50 9.72 0 0 2.0 Call 7.55 8.00 0.00 0.00 0 0 3.0 Call 6.65 7.05 0.00 0.00 0 0 4.0 Call 5.65 6.10 0.00 0.00 0 0 5.0 Call 4.70 5.10 5.33 0.44 0 18 6.0 Call 3.80 4.15 4.02 0.03 0 19 7.0 Call 3.00 3.30 3.20 0.09 0 20 8.0 Call 2.23 2.35 2.33 0.00 0 109 9.0 Call 1.55 1.68 1.64 0.02 0 171 10.0 Call 1.01 1.11 1.10 0.04 0 3,295 11.0 Call 0.63 0.69 0.65 -0.01 0 5,057 12.0 Call 0.38 0.41 0.40 0.00 0 23,676 13.0 Call 0.21 0.27 0.23 -0.01 0 4,490 14.0 Call 0.12 0.19 0.17 0.01 0 5,374 15.0 Call 0.09 0.12 0.10 0.00 0 37,194 16.0 Call 0.05 0.09 0.07 0.00 0 4,219 17.0 Call 0.04 0.07 0.06 0.00 0 3,173 18.0 Call 0.03 0.05 0.05 0.01 0 6,526 19.0 Call 0.02 0.06 0.05 0.01 0 2,337 20.0 Call 0.03 0.04 0.03 0.00 0 3,253 21.0 Call 0.01 0.04 0.02 -0.01 0 844 22.0 Call 0.01 0.03 0.03 0.00 0 675 23.0 Call 0.00 0.04 0.03 0.01 0 483 24.0 Call 0.00 0.03 0.04 0.02 0 385 25.0 Call 0.00 0.03 0.03 0.02 0 875 26.0 Call 0.00 0.03 0.03 0.02 0 146 27.0 Call 0.00 0.03 0.06 0.05 0 453 28.0 Call 0.01 0.03 0.03 0.02 0 547 29.0 Call 0.00 0.03 0.05 0.05 0 323 30.0 Call 0.00 0.03 0.03 0.03 0 1,750 31.0 Call 0.00 0.03 0.02 0.02 0 608 32.0 Call 0.00 0.03 0.05 0.05 0 93 33.0 Call 0.00 0.03 0.10 0.10 0 375 34.0 Call 0.00 0.03 0.11 0.11 0 239 35.0 Call 0.00 0.03 0.03 0.03 0 855 36.0 Call 0.00 0.03 0.02 0.02 0 232 37.0 Call 0.00 0.01 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 40 2.0 Put 0.01 0.03 0.02 0.00 0 591 3.0 Put 0.03 0.04 0.04 0.00 0 195 4.0 Put 0.06 0.07 0.07 0.00 0 940 5.0 Put 0.11 0.12 0.12 0.00 0 3,900 6.0 Put 0.18 0.25 0.21 0.00 0 4,908 7.0 Put 0.30 0.37 0.32 -0.01 0 7,087 8.0 Put 0.52 0.58 0.55 0.00 0 4,170 9.0 Put 0.78 0.90 0.81 -0.03 0 12,231 10.0 Put 1.22 1.31 1.25 -0.02 0 94,999 11.0 Put 1.83 1.96 1.81 -0.06 0 34,837 12.0 Put 2.58 2.72 2.55 -0.05 0 29,282 13.0 Put 3.35 3.55 3.33 -0.12 0 10,033 14.0 Put 4.25 4.50 4.23 -0.13 0 3,413 15.0 Put 5.10 5.45 5.20 -0.11 0 2,018 16.0 Put 6.15 6.40 6.04 -0.23 0 1,365 17.0 Put 7.05 7.50 5.95 -1.31 0 642 18.0 Put 8.10 8.40 8.16 -0.09 0 1,055 19.0 Put 9.05 9.40 8.90 -0.34 0 455 20.0 Put 10.00 10.40 10.03 -0.21 0 955 21.0 Put 11.00 11.40 10.45 -0.78 0 333 22.0 Put 12.00 12.40 11.20 -1.03 0 677 23.0 Put 12.95 13.45 12.27 -0.96 0 220 24.0 Put 14.00 14.40 11.20 -3.02 0 428 25.0 Put 14.95 15.40 13.12 -2.10 0 225 26.0 Put 16.00 16.45 13.77 -2.45 0 72 27.0 Put 16.95 17.40 13.90 -3.32 0 85 28.0 Put 18.00 18.45 15.20 -3.02 0 67 29.0 Put 19.00 19.40 16.97 -2.25 0 120 30.0 Put 20.00 20.40 18.35 -1.87 0 18 31.0 Put 20.95 21.40 20.90 -0.32 0 102 32.0 Put 22.00 22.40 20.20 -2.02 0 50 33.0 Put 22.95 23.35 21.13 -2.09 0 17 34.0 Put 23.95 24.35 21.77 -2.45 0 6 35.0 Put 24.90 25.45 23.15 -2.07 0 0 36.0 Put 25.95 26.45 24.05 -2.17 0 0 37.0 Put 26.95 27.45 24.40 -2.82 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.70 5.20 0.00 0.00 0 0 6.0 Call 3.80 4.30 0.00 0.00 0 0 6.5 Call 3.45 3.80 0.00 0.00 0 0 7.0 Call 3.00 3.40 0.00 0.00 0 0 7.5 Call 2.61 2.94 0.00 0.00 0 0 8.0 Call 2.26 2.47 2.40 0.05 0 25 8.5 Call 1.90 2.11 0.00 0.00 0 0 9.0 Call 1.58 1.77 1.70 0.01 0 20 9.5 Call 1.29 1.49 0.00 0.00 0 0 10.0 Call 1.05 1.22 1.20 0.06 0 14 10.5 Call 0.82 0.99 0.93 0.03 0 4 11.0 Call 0.66 0.83 0.74 0.00 0 235 11.5 Call 0.53 0.67 0.58 -0.02 0 23 12.0 Call 0.42 0.54 0.50 0.02 0 72 12.5 Call 0.35 0.40 0.40 0.03 0 35 13.0 Call 0.25 0.37 0.30 -0.01 0 114 13.5 Call 0.19 0.30 0.30 0.05 0 10 14.0 Call 0.15 0.26 0.23 0.03 0 129 14.5 Call 0.12 0.22 0.20 0.03 0 41 15.0 Call 0.10 0.18 0.13 -0.01 0 19 15.5 Call 0.08 0.16 0.11 -0.01 0 9 16.0 Call 0.06 0.14 0.10 0.00 0 10 16.5 Call 0.05 0.12 0.05 -0.04 0 3 17.0 Call 0.05 0.11 0.17 0.09 0 1 17.5 Call 0.03 0.10 0.00 0.00 0 0 18.0 Call 0.01 0.12 0.00 0.00 0 0 19.0 Call 0.00 0.11 0.12 0.06 0 1 20.0 Call 0.00 0.11 0.00 0.00 0 0 21.0 Call 0.00 0.10 0.00 0.00 0 0 22.0 Call 0.00 0.11 0.10 0.05 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.10 0.17 0.12 -0.01 0 13 6.0 Put 0.19 0.27 0.00 0.00 0 0 6.5 Put 0.24 0.34 0.27 -0.02 0 2 7.0 Put 0.32 0.43 0.41 0.04 0 22 7.5 Put 0.41 0.54 0.33 -0.14 0 2 8.0 Put 0.53 0.66 0.59 0.00 0 44 8.5 Put 0.67 0.83 0.70 -0.05 0 11 9.0 Put 0.84 1.01 0.87 -0.05 0 15 9.5 Put 1.05 1.22 1.05 -0.09 0 206 10.0 Put 1.28 1.44 1.25 -0.12 0 374 10.5 Put 1.58 1.75 1.54 -0.10 0 421 11.0 Put 1.90 2.08 1.85 -0.13 0 72 11.5 Put 2.24 2.43 2.17 -0.16 0 91 12.0 Put 2.61 2.82 2.65 -0.06 0 73 12.5 Put 2.97 3.25 2.70 -0.40 0 1 13.0 Put 3.40 3.65 2.96 -0.57 0 26 13.5 Put 3.80 4.15 1.45 -2.52 0 71 14.0 Put 4.20 4.60 1.83 -2.60 0 45 14.5 Put 4.65 5.00 0.00 0.00 0 0 15.0 Put 5.15 5.50 0.00 0.00 0 0 15.5 Put 5.60 6.05 0.00 0.00 0 0 16.0 Put 6.05 6.55 0.00 0.00 0 0 16.5 Put 6.50 7.05 0.00 0.00 0 0 17.0 Put 7.00 7.50 0.00 0.00 0 0 17.5 Put 7.50 8.00 7.59 -0.19 0 1 18.0 Put 8.00 8.50 0.00 0.00 0 0 19.0 Put 8.95 9.45 0.00 0.00 0 0 20.0 Put 9.95 10.45 0.00 0.00 0 0 21.0 Put 10.95 11.45 0.00 0.00 0 0 22.0 Put 11.90 12.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.70 5.25 6.45 1.57 0 6 6.0 Call 3.80 4.30 6.63 2.63 0 2 7.0 Call 3.05 3.40 4.95 1.79 0 1 8.0 Call 2.32 2.47 2.46 0.05 0 41 9.0 Call 1.64 1.81 1.85 0.12 0 67 10.0 Call 1.11 1.29 1.25 0.05 0 938 11.0 Call 0.77 0.88 0.83 0.00 0 596 12.0 Call 0.46 0.60 0.57 0.04 0 1,034 13.0 Call 0.31 0.40 0.36 0.00 0 1,646 14.0 Call 0.20 0.29 0.22 -0.03 0 898 15.0 Call 0.13 0.21 0.15 -0.02 0 960 16.0 Call 0.09 0.15 0.12 0.00 0 1,039 17.0 Call 0.07 0.12 0.08 -0.02 0 882 18.0 Call 0.05 0.11 0.10 0.02 0 136 19.0 Call 0.02 0.09 0.07 0.01 0 2,312 20.0 Call 0.02 0.12 0.05 -0.01 0 529 21.0 Call 0.01 0.12 0.06 0.00 0 268 22.0 Call 0.01 0.12 0.05 0.00 0 186 23.0 Call 0.01 0.11 0.04 -0.01 0 168 24.0 Call 0.01 0.11 0.06 0.01 0 285 25.0 Call 0.02 0.05 0.02 -0.02 0 341 26.0 Call 0.00 0.11 0.04 0.00 0 185 27.0 Call 0.00 0.11 0.06 0.02 0 323 28.0 Call 0.00 0.10 0.02 -0.01 0 170 29.0 Call 0.00 0.10 0.30 0.27 0 211 30.0 Call 0.01 0.10 0.04 0.01 0 417 31.0 Call 0.01 0.10 0.04 0.02 0 219 32.0 Call 0.00 0.06 0.02 0.00 0 356 33.0 Call 0.00 0.10 0.24 0.22 0 42 34.0 Call 0.00 0.10 0.17 0.16 0 460 35.0 Call 0.01 0.10 0.01 0.00 0 276 36.0 Call 0.00 0.05 0.02 0.01 0 379 37.0 Call 0.00 0.05 0.03 0.02 0 331 38.0 Call 0.00 0.05 0.01 0.00 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.12 0.15 0.13 0.00 0 817 6.0 Put 0.22 0.30 0.25 -0.01 0 594 7.0 Put 0.36 0.47 0.40 -0.01 0 3,072 8.0 Put 0.64 0.70 0.65 -0.02 0 1,579 9.0 Put 0.91 1.05 0.95 -0.03 0 1,049 10.0 Put 1.37 1.53 1.42 -0.03 0 38,816 11.0 Put 1.99 2.13 2.01 -0.06 0 1,199 12.0 Put 2.69 2.88 2.60 -0.17 0 1,417 13.0 Put 3.45 3.70 3.43 -0.16 0 1,454 14.0 Put 4.30 4.60 3.88 -0.60 0 312 15.0 Put 5.25 5.50 4.70 -0.70 0 1,001 16.0 Put 6.15 6.45 3.50 -2.85 0 1,147 17.0 Put 7.05 7.55 6.45 -0.87 0 186 18.0 Put 8.05 8.45 7.00 -1.30 0 605 19.0 Put 9.00 9.50 6.35 -2.93 0 298 20.0 Put 10.00 10.45 9.58 -0.70 0 169 21.0 Put 11.00 11.45 7.75 -3.52 0 508 22.0 Put 12.00 12.45 9.04 -3.22 0 78 23.0 Put 12.95 13.45 10.27 -2.99 0 117 24.0 Put 13.95 14.45 13.70 -0.55 0 151 25.0 Put 14.95 15.35 14.75 -0.50 0 306 26.0 Put 16.00 16.45 13.20 -3.05 0 32 27.0 Put 16.95 17.40 15.40 -1.84 0 98 28.0 Put 17.95 18.40 16.05 -2.19 0 47 29.0 Put 18.90 19.45 16.07 -3.16 0 121 30.0 Put 19.95 20.40 19.90 -0.33 0 91 31.0 Put 20.95 21.40 19.32 -1.91 0 5 32.0 Put 21.95 22.40 18.15 -4.07 0 70 33.0 Put 22.90 23.40 12.72 -10.50 0 0 34.0 Put 23.90 24.45 17.50 -6.72 0 10 35.0 Put 24.90 25.45 21.35 -3.87 0 0 36.0 Put 25.95 26.40 17.10 -9.12 0 16 37.0 Put 26.95 27.45 24.50 -2.72 0 0 38.0 Put 27.90 28.45 25.30 -2.92 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 67 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.60 9.05 10.92 2.14 0 1 2.0 Call 7.60 8.05 9.89 2.10 0 0 3.0 Call 6.65 7.05 9.11 2.30 0 1 4.0 Call 5.70 6.10 8.15 2.30 0 0 5.0 Call 4.75 5.20 7.60 2.67 0 37 6.0 Call 3.95 4.20 4.10 0.01 0 1,080 7.0 Call 3.15 3.45 3.29 0.03 0 499 8.0 Call 2.44 2.59 2.59 0.07 0 1,342 9.0 Call 1.81 1.95 1.95 0.06 0 735 10.0 Call 1.38 1.43 1.40 0.00 0 2,502 11.0 Call 0.94 1.05 1.03 0.04 0 2,341 12.0 Call 0.66 0.76 0.74 0.03 0 3,030 13.0 Call 0.45 0.55 0.51 0.01 0 2,846 14.0 Call 0.35 0.40 0.38 0.00 0 2,155 15.0 Call 0.25 0.32 0.28 0.00 0 6,023 16.0 Call 0.17 0.25 0.20 -0.01 0 2,588 17.0 Call 0.13 0.20 0.15 -0.01 0 1,517 18.0 Call 0.09 0.16 0.12 0.00 0 2,288 19.0 Call 0.07 0.13 0.11 0.01 0 3,204 20.0 Call 0.06 0.11 0.10 0.01 0 5,246 21.0 Call 0.05 0.11 0.10 0.03 0 1,700 22.0 Call 0.05 0.06 0.06 0.00 0 1,905 23.0 Call 0.03 0.08 0.05 0.00 0 1,012 24.0 Call 0.03 0.08 0.07 0.02 0 1,201 25.0 Call 0.03 0.07 0.06 0.01 0 3,117 26.0 Call 0.02 0.07 0.02 -0.02 0 853 27.0 Call 0.02 0.07 0.05 0.01 0 401 28.0 Call 0.02 0.07 0.11 0.07 0 811 29.0 Call 0.01 0.06 0.05 0.02 0 214 30.0 Call 0.01 0.03 0.03 0.00 0 3,874 31.0 Call 0.01 0.06 0.05 0.02 0 677 32.0 Call 0.01 0.06 0.04 0.02 0 340 33.0 Call 0.01 0.06 0.03 0.01 0 347 34.0 Call 0.01 0.05 0.04 0.02 0 865 35.0 Call 0.02 0.05 0.03 0.02 0 1,304 36.0 Call 0.01 0.06 0.03 0.02 0 381 37.0 Call 0.01 0.06 0.02 0.01 0 342 38.0 Call 0.02 0.05 0.04 0.03 0 370 39.0 Call 0.01 0.05 0.01 0.00 0 262 40.0 Call 0.02 0.03 0.04 0.03 0 2,831 41.0 Call 0.00 0.05 0.01 0.00 0 640 42.0 Call 0.00 0.05 0.05 0.05 0 682 43.0 Call 0.00 0.05 0.03 0.03 0 1,032 44.0 Call 0.00 0.03 0.03 0.03 0 2,445 45.0 Call 0.01 0.04 0.02 0.02 0 3,904 46.0 Call 0.00 0.05 0.03 0.03 0 573 47.0 Call 0.00 0.05 0.08 0.08 0 62 48.0 Call 0.00 0.05 0.02 0.02 0 750 49.0 Call 0.00 0.05 0.04 0.04 0 101 50.0 Call 0.00 0.04 0.01 0.01 0 2,241 51.0 Call 0.00 0.05 0.02 0.02 0 393 52.0 Call 0.00 0.04 0.06 0.06 0 328 53.0 Call 0.01 0.05 0.01 0.01 0 246 54.0 Call 0.00 0.05 0.37 0.37 0 164 55.0 Call 0.00 0.04 0.11 0.11 0 555 56.0 Call 0.00 0.04 0.18 0.18 0 293 57.0 Call 0.00 0.04 0.05 0.05 0 204 58.0 Call 0.00 0.04 0.02 0.02 0 415 59.0 Call 0.00 0.04 0.05 0.05 0 244 60.0 Call 0.00 0.04 0.01 0.01 0 3,814 61.0 Call 0.00 0.04 0.04 0.04 0 294 62.0 Call 0.00 0.04 0.02 0.02 0 367 63.0 Call 0.00 0.04 0.02 0.02 0 575 64.0 Call 0.00 0.04 0.02 0.02 0 549 65.0 Call 0.01 0.04 0.02 0.02 0 7,323 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.00 0 5,194 2.0 Put 0.01 0.08 0.03 -0.01 0 745 3.0 Put 0.04 0.10 0.07 0.00 0 314 4.0 Put 0.09 0.15 0.14 0.02 0 1,794 5.0 Put 0.18 0.22 0.20 0.00 0 3,684 6.0 Put 0.34 0.37 0.32 -0.04 0 6,935 7.0 Put 0.48 0.57 0.52 0.00 0 8,355 8.0 Put 0.74 0.83 0.80 0.01 0 2,574 9.0 Put 1.09 1.22 1.13 -0.03 0 5,010 10.0 Put 1.58 1.71 1.65 -0.01 0 10,561 11.0 Put 2.17 2.33 2.18 -0.06 0 5,796 12.0 Put 2.89 3.10 2.87 -0.08 0 5,310 13.0 Put 3.65 3.85 3.51 -0.23 0 5,450 14.0 Put 4.50 4.75 4.41 -0.20 0 3,126 15.0 Put 5.30 5.60 5.40 -0.11 0 1,644 16.0 Put 6.25 6.55 6.35 -0.08 0 1,780 17.0 Put 7.20 7.50 7.35 -0.03 0 333 18.0 Put 8.15 8.55 8.10 -0.24 0 686 19.0 Put 9.10 9.50 9.12 -0.19 0 714 20.0 Put 10.05 10.40 10.05 -0.24 0 2,080 21.0 Put 11.10 11.50 10.94 -0.34 0 752 22.0 Put 12.05 12.45 12.10 -0.16 0 495 23.0 Put 13.00 13.45 13.07 -0.18 0 235 24.0 Put 14.00 14.45 14.29 0.04 0 1,618 25.0 Put 15.00 15.40 15.05 -0.19 0 630 26.0 Put 16.00 16.40 13.40 -2.84 0 850 27.0 Put 17.15 17.45 13.90 -3.34 0 228 28.0 Put 17.95 18.40 15.80 -2.43 0 662 29.0 Put 19.00 19.40 17.05 -2.18 0 34 30.0 Put 19.95 20.35 19.51 -0.72 0 779 31.0 Put 20.95 21.40 19.20 -2.02 0 208 32.0 Put 21.95 22.40 20.00 -2.22 0 90 33.0 Put 22.95 23.40 21.20 -2.02 0 33 34.0 Put 24.00 24.35 22.21 -2.01 0 3 35.0 Put 24.95 25.45 22.20 -3.02 0 6 36.0 Put 25.95 26.45 24.20 -2.02 0 16 37.0 Put 26.95 27.40 25.00 -2.22 0 0 38.0 Put 27.90 28.45 26.56 -1.66 0 205 39.0 Put 28.95 29.45 26.59 -2.63 0 6 40.0 Put 30.00 30.45 28.00 -2.22 0 57 41.0 Put 31.00 31.40 28.74 -2.48 0 19 42.0 Put 31.95 32.45 30.24 -1.98 0 18 43.0 Put 32.95 33.45 30.05 -3.17 0 10 44.0 Put 33.90 34.40 21.05 -13.17 0 152 45.0 Put 34.90 35.40 33.41 -1.81 0 92 46.0 Put 35.95 36.40 34.30 -1.92 0 0 47.0 Put 36.90 37.45 35.05 -2.17 0 0 48.0 Put 37.95 38.45 21.50 -16.72 0 0 49.0 Put 38.95 39.45 25.85 -13.37 0 1 50.0 Put 39.90 40.45 38.05 -2.17 0 1 51.0 Put 40.95 41.45 28.85 -12.37 0 10 52.0 Put 41.95 42.45 26.50 -15.72 0 0 53.0 Put 42.90 43.45 27.50 -15.72 0 0 54.0 Put 43.95 44.45 28.35 -15.87 0 0 55.0 Put 45.00 45.45 29.30 -15.92 0 0 56.0 Put 45.95 46.45 37.00 -9.22 0 0 57.0 Put 46.95 47.45 32.40 -14.82 0 0 58.0 Put 47.95 48.45 0.00 0.00 0 0 59.0 Put 48.95 49.45 34.20 -15.02 0 0 60.0 Put 49.90 50.50 47.17 -3.05 0 3 61.0 Put 50.90 51.50 46.05 -5.17 0 0 62.0 Put 51.90 52.50 46.95 -5.27 0 0 63.0 Put 52.90 53.50 37.10 -16.12 0 0 64.0 Put 53.90 54.50 38.00 -16.22 0 0 65.0 Put 54.95 55.50 52.40 -2.82 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 123 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.65 9.05 0.00 0.00 0 0 2.0 Call 7.65 8.10 0.00 0.00 0 0 3.0 Call 6.65 7.10 6.95 0.13 0 1 4.0 Call 5.70 6.15 8.45 2.55 0 0 5.0 Call 4.80 5.25 5.92 0.89 0 1 6.0 Call 4.05 4.40 5.80 1.59 0 17 7.0 Call 3.30 3.70 4.18 0.70 0 156 8.0 Call 2.70 2.92 2.93 0.10 0 1,194 9.0 Call 2.11 2.36 2.30 0.04 0 127 10.0 Call 1.72 1.89 1.84 0.03 0 1,838 11.0 Call 1.37 1.51 1.38 -0.06 0 1,793 12.0 Call 0.97 1.17 1.15 0.08 0 3,797 13.0 Call 0.75 0.95 0.89 0.04 0 636 14.0 Call 0.61 0.70 0.70 0.05 0 1,105 15.0 Call 0.47 0.61 0.57 0.03 0 1,397 16.0 Call 0.37 0.52 0.51 0.06 0 868 17.0 Call 0.31 0.42 0.36 0.00 0 525 18.0 Call 0.25 0.35 0.30 0.00 0 540 19.0 Call 0.21 0.31 0.24 -0.02 0 257 20.0 Call 0.18 0.27 0.23 0.00 0 1,141 21.0 Call 0.14 0.24 0.19 0.00 0 278 22.0 Call 0.12 0.22 0.18 0.01 0 107 23.0 Call 0.11 0.19 0.23 0.08 0 57 24.0 Call 0.09 0.17 0.24 0.11 0 40 25.0 Call 0.10 0.16 0.16 0.05 0 398 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.04 0.00 0 1,002 2.0 Put 0.02 0.10 0.00 0.00 0 0 3.0 Put 0.07 0.16 0.15 0.04 0 342 4.0 Put 0.16 0.25 0.18 -0.03 0 32 5.0 Put 0.29 0.39 0.34 0.00 0 931 6.0 Put 0.48 0.55 0.53 0.01 0 7,231 7.0 Put 0.73 0.84 0.76 -0.03 0 1,186 8.0 Put 1.06 1.20 1.07 -0.06 0 1,354 9.0 Put 1.47 1.62 1.53 -0.01 0 1,619 10.0 Put 1.97 2.16 2.02 -0.07 0 2,306 11.0 Put 2.58 2.79 2.64 -0.07 0 493 12.0 Put 3.20 3.50 3.25 -0.08 0 715 13.0 Put 3.95 4.30 4.05 -0.05 0 2,239 14.0 Put 4.75 5.10 4.83 -0.07 0 161 15.0 Put 5.60 5.95 5.60 -0.17 0 128 16.0 Put 6.50 6.80 6.60 -0.07 0 42 17.0 Put 7.40 7.70 5.65 -1.93 0 23 18.0 Put 8.35 8.65 7.75 -0.76 0 494 19.0 Put 9.30 9.60 7.65 -1.81 0 152 20.0 Put 9.95 10.60 9.90 -0.52 0 527 21.0 Put 10.95 11.55 8.65 -2.73 0 461 22.0 Put 11.95 12.55 11.34 -1.02 0 118 23.0 Put 12.90 13.50 10.60 -2.73 0 41 24.0 Put 13.90 14.50 12.06 -2.25 0 188 25.0 Put 14.90 15.50 12.30 -2.99 0 185 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 137 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.00 5.40 6.00 0.95 0 15 6.0 Call 4.10 4.50 6.00 1.74 0 15 7.0 Call 3.40 3.75 4.10 0.56 0 45 8.0 Call 2.76 3.05 3.24 0.35 0 52 9.0 Call 2.19 2.45 6.31 3.98 0 2 10.0 Call 1.80 1.98 1.94 0.05 0 409 11.0 Call 1.35 1.59 1.53 0.06 0 56 12.0 Call 1.07 1.29 1.22 0.04 0 147 13.0 Call 0.83 1.00 0.93 0.01 0 261 14.0 Call 0.67 0.81 0.86 0.12 0 1,503 15.0 Call 0.53 0.71 0.62 0.00 0 1,595 16.0 Call 0.45 0.60 0.53 0.00 0 369 17.0 Call 0.34 0.52 0.47 0.04 0 572 18.0 Call 0.28 0.44 0.35 -0.01 0 134 19.0 Call 0.23 0.38 0.56 0.25 0 84 20.0 Call 0.20 0.33 0.30 0.04 0 628 21.0 Call 0.16 0.30 0.28 0.05 0 288 22.0 Call 0.13 0.26 0.35 0.16 0 1,215 23.0 Call 0.10 0.23 0.20 0.04 0 58 24.0 Call 0.09 0.21 0.12 -0.03 0 1,140 25.0 Call 0.09 0.19 0.15 0.01 0 4,361 26.0 Call 0.09 0.18 0.19 0.06 0 2,120 27.0 Call 0.07 0.17 0.19 0.07 0 78 28.0 Call 0.07 0.16 0.11 0.00 0 2,214 29.0 Call 0.05 0.15 0.14 0.04 0 109 30.0 Call 0.02 0.17 0.10 0.00 0 479 31.0 Call 0.03 0.16 0.12 0.03 0 55 32.0 Call 0.03 0.16 0.08 -0.01 0 74 33.0 Call 0.01 0.16 0.10 0.01 0 61 34.0 Call 0.01 0.15 0.10 0.02 0 7 35.0 Call 0.02 0.15 0.15 0.07 0 429 36.0 Call 0.02 0.14 0.14 0.06 0 12 37.0 Call 0.01 0.15 0.01 -0.07 0 301 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.31 0.42 0.36 0.00 0 2,803 6.0 Put 0.51 0.64 0.56 -0.01 0 1,590 7.0 Put 0.77 0.93 0.79 -0.06 0 1,285 8.0 Put 1.10 1.29 1.13 -0.06 0 803 9.0 Put 1.53 1.73 1.56 -0.07 0 397 10.0 Put 2.04 2.29 2.10 -0.08 0 416 11.0 Put 2.65 2.91 2.80 0.05 0 959 12.0 Put 3.25 3.60 2.96 -0.48 0 1,034 13.0 Put 4.00 4.35 4.09 -0.08 0 694 14.0 Put 4.85 5.15 3.30 -1.68 0 93 15.0 Put 5.65 6.00 5.25 -0.60 0 177 16.0 Put 6.55 6.90 6.56 -0.19 0 84 17.0 Put 7.45 7.75 6.10 -1.54 0 297 18.0 Put 8.10 8.75 6.65 -1.92 0 71 19.0 Put 9.25 9.65 9.30 -0.20 0 369 20.0 Put 10.00 10.60 9.70 -0.76 0 71 21.0 Put 10.95 11.60 9.26 -2.16 0 205 22.0 Put 11.95 12.55 6.85 -5.53 0 3 23.0 Put 12.90 13.65 11.90 -1.44 0 407 24.0 Put 13.90 14.55 14.32 0.00 0 5 25.0 Put 14.90 15.50 12.34 -2.97 0 12 26.0 Put 15.90 16.45 16.12 -0.18 0 29 27.0 Put 16.90 17.50 15.01 -2.28 0 24 28.0 Put 17.85 18.45 15.83 -2.44 0 33 29.0 Put 18.85 19.45 0.00 0.00 0 0 30.0 Put 19.85 20.40 20.20 -0.06 0 16 31.0 Put 20.85 21.45 18.40 -2.85 0 2 32.0 Put 21.85 22.45 18.25 -4.00 0 10 33.0 Put 22.85 23.40 20.20 -3.04 0 1 34.0 Put 23.85 24.45 22.12 -2.12 0 4 35.0 Put 24.85 25.50 22.04 -3.19 0 5 36.0 Put 25.85 26.50 24.67 -1.56 0 1 37.0 Put 26.85 27.50 24.20 -3.03 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 214 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 0.00 0.00 0.00 0.00 0 0 2.0 Call 7.60 8.10 0.00 0.00 0 0 3.0 Call 6.65 7.10 0.00 0.00 0 0 4.0 Call 5.80 6.25 0.00 0.00 0 0 5.0 Call 5.00 5.40 5.30 0.14 0 42 6.0 Call 4.25 4.65 6.20 1.78 0 2 7.0 Call 3.65 3.95 0.00 0.00 0 0 8.0 Call 3.05 3.40 3.14 -0.04 0 46 9.0 Call 2.53 2.85 2.79 0.11 0 10 10.0 Call 2.10 2.40 2.30 0.05 0 163 11.0 Call 1.74 2.05 1.95 0.04 0 27 12.0 Call 1.60 1.70 1.61 -0.03 0 259 13.0 Call 1.22 1.48 1.50 0.13 0 9 14.0 Call 1.01 1.26 2.31 1.17 0 8 15.0 Call 0.85 1.08 1.05 0.09 0 280 16.0 Call 0.73 0.95 0.94 0.10 0 14 17.0 Call 0.62 0.82 1.39 0.66 0 10 18.0 Call 0.57 0.75 1.04 0.39 0 20 19.0 Call 0.47 0.65 0.89 0.32 0 18 20.0 Call 0.41 0.58 0.49 0.00 0 113 21.0 Call 0.33 0.51 0.78 0.36 0 30 22.0 Call 0.29 0.47 0.62 0.24 0 1 23.0 Call 0.26 0.43 0.51 0.17 0 3 25.0 Call 0.23 0.37 0.25 -0.05 0 23 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.00 0.00 0.00 0 0 2.0 Put 0.04 0.13 0.17 0.09 0 1 3.0 Put 0.14 0.27 0.57 0.37 0 14 4.0 Put 0.28 0.38 0.35 0.02 0 17 5.0 Put 0.47 0.59 0.55 0.02 0 2,620 6.0 Put 0.73 0.84 0.80 0.01 0 1,249 7.0 Put 1.05 1.22 1.13 0.00 0 177 8.0 Put 1.44 1.61 1.53 0.00 0 569 9.0 Put 1.89 2.13 2.00 -0.01 0 50 10.0 Put 2.42 2.69 2.50 -0.06 0 84 11.0 Put 3.05 3.35 3.15 -0.06 0 51 12.0 Put 3.60 4.05 3.45 -0.47 0 50 13.0 Put 4.30 4.75 4.40 -0.23 0 50 14.0 Put 5.05 5.55 4.74 -0.64 0 38 15.0 Put 5.90 6.35 5.51 -0.68 0 41 16.0 Put 6.70 7.20 6.60 -0.45 0 7 17.0 Put 7.55 8.10 7.69 -0.24 0 8 18.0 Put 8.45 9.00 6.10 -2.73 0 7 19.0 Put 9.35 9.95 9.39 -0.35 0 1 20.0 Put 10.20 10.80 10.04 -0.62 0 26 21.0 Put 11.10 11.80 8.83 -2.75 0 1 22.0 Put 12.05 12.75 11.90 -0.63 0 14 23.0 Put 13.00 13.70 12.86 -0.62 0 86 25.0 Put 14.95 15.60 12.45 -2.97 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 228 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.60 4.10 0.00 0.00 0 0 8.0 Call 3.10 3.45 3.38 0.12 0 15 9.0 Call 2.61 2.89 2.91 0.15 0 615 10.0 Call 2.16 2.47 2.40 0.09 0 78 11.0 Call 1.81 2.12 2.24 0.28 0 206 12.0 Call 1.52 1.80 1.85 0.19 0 99 13.0 Call 1.27 1.46 1.39 0.02 0 874 14.0 Call 1.12 1.34 1.27 0.05 0 35 15.0 Call 0.96 1.17 1.15 0.08 0 71 16.0 Call 0.81 1.04 1.00 0.07 0 194 17.0 Call 0.72 0.91 0.75 -0.06 0 1,319 18.0 Call 0.49 0.86 0.76 0.07 0 2,739 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.04 1.25 1.05 -0.09 0 2 8.0 Put 1.48 1.69 1.24 -0.34 0 17 9.0 Put 1.95 2.18 2.01 -0.05 0 440 10.0 Put 2.48 2.75 2.49 -0.11 0 277 11.0 Put 3.05 3.40 2.06 -1.18 0 25 12.0 Put 3.50 4.15 4.07 0.16 0 45 13.0 Put 4.25 4.90 4.46 -0.14 0 88 14.0 Put 5.00 5.65 5.53 0.09 0 199 15.0 Put 5.80 6.45 4.30 -1.97 0 271 16.0 Put 6.65 7.35 5.50 -1.62 0 13 17.0 Put 7.60 8.20 7.87 -0.11 0 2 18.0 Put 8.35 9.10 8.74 -0.11 0 165 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 319 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.75 4.35 0.00 0.00 0 0 8.0 Call 3.35 3.80 3.65 0.07 0 307 9.0 Call 2.92 3.35 3.58 0.48 0 1,613 10.0 Call 2.50 2.88 2.80 0.11 0 115 11.0 Call 2.17 2.56 2.67 0.31 0 25 12.0 Call 1.88 2.24 2.45 0.39 0 31 13.0 Call 1.64 2.01 2.99 1.14 0 0 14.0 Call 1.60 1.75 1.65 -0.01 0 1 15.0 Call 1.28 1.57 1.53 0.06 0 18 16.0 Call 1.30 1.40 1.39 0.05 0 27 17.0 Call 0.85 1.47 1.95 0.74 0 2 18.0 Call 0.58 1.50 0.96 -0.12 0 8 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.32 1.60 1.39 -0.07 0 10 8.0 Put 1.79 2.05 0.00 0.00 0 0 9.0 Put 2.28 2.55 2.49 0.08 0 743 10.0 Put 2.83 3.15 1.85 -1.13 0 201 11.0 Put 3.45 3.80 2.75 -0.88 0 8 12.0 Put 3.95 4.60 3.00 -1.30 0 2 13.0 Put 4.65 5.30 3.55 -1.52 0 0 14.0 Put 5.40 6.05 0.00 0.00 0 0 15.0 Put 6.15 6.85 0.00 0.00 0 0 16.0 Put 7.00 7.70 0.00 0.00 0 0 17.0 Put 7.80 8.65 0.00 0.00 0 0 18.0 Put 8.65 9.65 7.70 -1.50 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 431 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.60 9.10 12.00 3.20 0 14 2.0 Call 7.65 8.20 8.19 0.32 0 26 3.0 Call 6.70 7.40 7.54 0.48 0 51 4.0 Call 5.90 6.50 7.79 1.52 0 29 5.0 Call 5.30 5.80 5.50 -0.11 0 788 6.0 Call 4.60 5.20 5.00 0.00 0 1,534 7.0 Call 4.15 4.60 4.49 0.01 0 1,497 8.0 Call 3.65 4.15 4.00 0.00 0 676 9.0 Call 3.15 3.85 3.96 0.44 0 362 10.0 Call 3.10 3.40 3.22 0.02 0 814 11.0 Call 2.61 3.10 2.92 0.03 0 6,712 12.0 Call 2.45 2.67 2.60 0.03 0 7,300 13.0 Call 2.25 2.39 2.25 -0.06 0 5,892 14.0 Call 1.85 2.19 2.06 0.00 0 4,519 15.0 Call 1.80 2.00 1.87 -0.02 0 7,198 16.0 Call 1.51 1.87 1.93 0.21 0 545 17.0 Call 1.37 1.74 1.94 0.33 0 305 18.0 Call 1.45 1.65 1.50 0.00 0 394 19.0 Call 1.08 1.47 1.44 0.05 0 525 20.0 Call 1.20 1.41 1.21 -0.07 0 4,720 21.0 Call 0.98 1.30 1.08 -0.09 0 285 22.0 Call 0.95 1.18 1.22 0.16 0 283 23.0 Call 0.69 1.13 1.47 0.52 0 319 24.0 Call 0.80 1.03 0.85 -0.04 0 409 25.0 Call 0.80 0.86 0.80 -0.03 0 2,940 26.0 Call 0.36 1.01 0.80 0.03 0 677 27.0 Call 0.63 0.90 0.73 0.00 0 529 28.0 Call 0.25 0.91 0.87 0.19 0 425 29.0 Call 0.21 0.83 0.61 -0.02 0 495 30.0 Call 0.55 0.65 0.61 0.00 0 2,153 31.0 Call 0.48 0.74 0.92 0.33 0 1,000 32.0 Call 0.45 0.82 0.44 -0.13 0 233 33.0 Call 0.09 0.80 0.50 -0.05 0 244 34.0 Call 0.10 0.77 0.68 0.14 0 397 35.0 Call 0.50 0.63 0.55 0.03 0 3,800 36.0 Call 0.40 0.86 0.45 -0.05 0 318 37.0 Call 0.02 0.67 0.55 0.07 0 96 38.0 Call 0.02 0.66 0.40 -0.06 0 704 39.0 Call 0.15 0.66 0.40 -0.04 0 237 40.0 Call 0.35 0.45 0.40 -0.02 0 3,573 41.0 Call 0.27 0.68 0.59 0.19 0 3,938 42.0 Call 0.19 0.54 0.42 0.03 0 887 43.0 Call 0.21 0.59 0.44 0.07 0 615 44.0 Call 0.21 0.49 0.32 -0.04 0 143 45.0 Call 0.25 0.45 0.33 -0.01 0 2,503 46.0 Call 0.20 0.49 0.62 0.30 0 52 47.0 Call 0.20 0.44 0.30 -0.01 0 31 48.0 Call 0.18 0.52 0.47 0.18 0 38 49.0 Call 0.12 0.51 0.61 0.34 0 17 50.0 Call 0.24 0.27 0.29 0.03 0 1,894 51.0 Call 0.18 0.41 0.40 0.15 0 50 52.0 Call 0.15 0.49 0.48 0.23 0 35 53.0 Call 0.14 0.37 0.49 0.24 0 8 54.0 Call 0.09 0.43 0.48 0.24 0 15 55.0 Call 0.17 0.36 0.44 0.20 0 1,318 56.0 Call 0.10 0.42 0.48 0.24 0 61 57.0 Call 0.15 0.37 0.37 0.14 0 8 58.0 Call 0.12 0.33 0.52 0.29 0 40 59.0 Call 0.12 0.34 0.42 0.19 0 30 60.0 Call 0.15 0.24 0.38 0.16 0 827 61.0 Call 0.16 0.39 0.25 0.03 0 15 62.0 Call 0.11 0.37 0.27 0.05 0 230 63.0 Call 0.16 0.32 0.16 -0.05 0 718 64.0 Call 0.14 0.31 0.20 -0.01 0 74 65.0 Call 0.16 0.30 0.19 -0.02 0 9,140 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.19 0.13 0.01 0 511 2.0 Put 0.11 0.30 0.13 -0.09 0 901 3.0 Put 0.22 0.71 0.29 -0.13 0 483 4.0 Put 0.50 0.73 0.63 0.01 0 154 5.0 Put 0.84 1.03 0.85 -0.09 0 424 6.0 Put 1.20 1.40 1.30 0.00 0 1,174 7.0 Put 1.62 1.88 1.74 -0.01 0 3,742 8.0 Put 2.10 2.37 2.21 -0.03 0 4,250 9.0 Put 2.62 2.80 2.60 -0.12 0 518 10.0 Put 3.10 3.60 3.30 -0.07 0 1,104 11.0 Put 3.80 4.30 3.80 -0.22 0 576 12.0 Put 4.30 5.00 4.55 -0.12 0 386 13.0 Put 5.05 5.75 4.09 -1.29 0 170 14.0 Put 5.75 6.50 5.95 -0.14 0 333 15.0 Put 6.70 7.20 6.85 -0.05 0 664 16.0 Put 7.35 8.05 7.30 -0.40 0 250 17.0 Put 8.15 8.90 8.50 -0.07 0 121 18.0 Put 9.00 9.80 8.97 -0.46 0 211 19.0 Put 9.85 10.60 8.01 -2.29 0 126 20.0 Put 10.75 11.45 10.65 -0.53 0 339 21.0 Put 11.65 12.35 10.17 -1.88 0 260 22.0 Put 12.50 13.30 10.95 -1.98 0 164 23.0 Put 13.45 14.20 13.05 -0.76 0 96 24.0 Put 14.35 15.10 13.95 -0.79 0 112 25.0 Put 15.45 15.95 15.65 -0.02 0 1,678 26.0 Put 16.20 16.95 16.51 -0.09 0 177 27.0 Put 17.15 17.90 15.90 -1.65 0 341 28.0 Put 18.10 18.90 17.55 -0.95 0 138 29.0 Put 19.05 19.80 16.79 -2.66 0 100 30.0 Put 20.05 20.80 19.71 -0.71 0 214 31.0 Put 21.00 21.80 18.89 -2.51 0 7 32.0 Put 22.00 22.75 20.25 -2.13 0 166 33.0 Put 22.95 23.75 21.31 -2.05 0 10 34.0 Put 23.95 24.70 24.19 -0.15 0 12 35.0 Put 24.90 25.65 22.45 -2.87 0 115 36.0 Put 25.90 26.60 25.00 -1.30 0 54 37.0 Put 26.90 27.60 23.59 -3.69 0 12 38.0 Put 27.90 28.65 26.31 -1.96 0 56 39.0 Put 28.90 29.55 26.50 -2.76 0 35 40.0 Put 29.85 30.50 29.77 -0.48 0 963 41.0 Put 30.85 31.60 29.70 -1.54 0 23 42.0 Put 31.85 32.45 28.24 -3.99 0 218 43.0 Put 32.80 33.55 30.00 -3.23 0 28 44.0 Put 33.80 34.55 24.79 -9.43 0 9 45.0 Put 34.75 35.60 33.56 -1.66 0 11 46.0 Put 35.75 36.60 32.28 -3.94 0 9 47.0 Put 36.75 37.70 33.06 -4.16 0 4 48.0 Put 37.70 38.75 34.27 -3.95 0 5 49.0 Put 38.70 39.75 33.70 -5.52 0 0 50.0 Put 39.70 40.75 38.87 -1.35 0 24 51.0 Put 40.65 41.75 37.14 -4.08 0 0 52.0 Put 41.65 42.80 38.59 -3.63 0 0 53.0 Put 42.65 43.80 0.00 0.00 0 0 54.0 Put 43.60 44.80 40.68 -3.54 0 0 55.0 Put 44.60 45.80 41.32 -3.90 0 1 56.0 Put 45.60 46.85 42.03 -4.19 0 3 57.0 Put 46.55 47.85 43.50 -3.72 0 0 58.0 Put 47.55 48.85 36.59 -11.63 0 8 59.0 Put 48.55 49.90 45.60 -3.62 0 0 60.0 Put 49.55 50.90 46.24 -3.98 0 0 61.0 Put 50.50 51.90 36.45 -14.77 0 0 62.0 Put 51.50 52.90 49.56 -2.66 0 0 63.0 Put 52.50 53.95 40.30 -12.92 0 4 64.0 Put 53.45 54.95 0.00 0.00 0 0 65.0 Put 54.45 55.95 52.70 -2.52 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 795 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.65 9.10 8.85 -0.02 0 6 2.0 Call 7.65 8.20 7.95 -0.07 0 3 3.0 Call 6.80 7.50 8.04 0.72 0 11 4.0 Call 6.15 6.80 6.59 -0.07 0 11 5.0 Call 5.95 6.20 6.05 -0.15 0 43 6.0 Call 5.15 5.80 5.65 -0.10 0 169 7.0 Call 4.65 5.55 5.40 0.05 0 51 8.0 Call 4.40 5.25 5.20 0.21 0 216 9.0 Call 4.25 4.90 4.45 -0.18 0 123 10.0 Call 4.25 4.65 4.25 -0.04 0 745 11.0 Call 3.50 4.20 4.02 0.00 0 66 12.0 Call 3.50 3.95 3.69 -0.07 0 4,864 13.0 Call 3.05 3.70 3.50 0.00 0 172 14.0 Call 2.69 3.65 3.24 0.00 0 119 15.0 Call 2.77 3.45 3.07 0.01 0 267 16.0 Call 2.42 3.30 3.20 0.31 0 56 17.0 Call 2.26 3.15 2.90 0.18 0 34 18.0 Call 2.12 3.05 2.80 0.18 0 10 19.0 Call 2.25 2.93 2.76 0.25 0 3 20.0 Call 2.15 2.64 2.58 0.17 0 140 21.0 Call 1.77 2.70 0.00 0.00 0 0 22.0 Call 1.83 2.61 2.02 -0.22 0 0 23.0 Call 1.92 2.51 2.15 -0.02 0 96 24.0 Call 1.90 2.41 2.18 0.08 0 47 25.0 Call 1.85 2.15 1.92 -0.11 0 2,722 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.39 0.20 -0.04 0 1 2.0 Put 0.22 0.54 0.30 -0.08 0 6 3.0 Put 0.53 0.78 0.63 -0.02 0 5 4.0 Put 0.90 1.02 1.01 0.05 0 20 5.0 Put 1.30 1.69 1.29 -0.16 0 75 6.0 Put 1.79 2.09 1.95 0.01 0 11 7.0 Put 2.10 2.79 2.38 -0.11 0 16 8.0 Put 2.87 3.35 3.28 0.21 0 22 9.0 Put 3.30 3.95 3.65 0.00 0 28 10.0 Put 3.90 4.60 4.25 0.00 0 22 11.0 Put 4.60 5.20 5.10 0.18 0 1,051 12.0 Put 5.60 6.00 5.50 -0.10 0 89 13.0 Put 6.00 6.70 5.30 -0.99 0 4 14.0 Put 6.75 7.45 5.86 -1.11 0 2 15.0 Put 7.50 8.25 7.91 0.16 0 17 16.0 Put 8.25 9.00 0.00 0.00 0 0 17.0 Put 9.05 9.80 8.95 -0.37 0 7 18.0 Put 9.85 10.65 0.00 0.00 0 0 19.0 Put 10.70 11.60 10.00 -1.04 0 3 20.0 Put 11.55 12.40 11.76 -0.14 0 9 21.0 Put 12.40 13.30 11.25 -1.51 0 16 22.0 Put 13.25 14.15 0.00 0.00 0 0 23.0 Put 14.10 15.05 12.40 -2.15 0 27 24.0 Put 15.00 15.80 13.20 -2.26 0 375 25.0 Put 15.90 16.80 14.25 -2.11 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. November 15, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.14 10.16 9.81 0.00 0.00 500X7200 0.00 0.00 54,889 Tue Nov 15 2022 7:32:26 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Nov 18 2022 3 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.75 8.90 8.90 0.09 0 0 2.0 Call 7.75 7.90 7.90 0.09 0 139 3.0 Call 6.75 6.90 9.30 2.49 0 0 4.0 Call 5.75 5.90 5.90 0.09 0 245 5.0 Call 4.75 4.95 7.45 2.63 0 24 6.0 Call 3.75 3.95 3.80 -0.04 0 6 6.5 Call 3.30 3.45 3.45 0.09 0 319 7.0 Call 2.82 2.94 2.88 0.01 0 66 7.5 Call 2.30 2.48 2.59 0.20 0 9 8.0 Call 1.87 2.00 2.04 0.11 0 114 8.5 Call 1.44 1.53 1.60 0.12 0 921 9.0 Call 1.01 1.10 1.04 -0.01 0 1,281 9.5 Call 0.65 0.71 0.69 0.01 0 854 10.0 Call 0.36 0.38 0.38 0.01 0 10,455 10.5 Call 0.19 0.20 0.20 0.00 0 6,584 11.0 Call 0.09 0.11 0.09 -0.01 0 8,977 11.5 Call 0.04 0.05 0.04 0.00 0 2,825 12.0 Call 0.02 0.04 0.02 -0.01 0 13,009 12.5 Call 0.02 0.03 0.02 0.00 0 1,815 13.0 Call 0.01 0.02 0.02 0.00 0 6,031 13.5 Call 0.01 0.02 0.02 0.00 0 2,679 14.0 Call 0.01 0.02 0.02 0.01 0 3,054 14.5 Call 0.00 0.02 0.02 0.01 0 1,318 15.0 Call 0.00 0.03 0.05 0.04 0 4,994 15.5 Call 0.00 0.03 0.01 0.00 0 2,762 16.0 Call 0.00 0.02 0.02 0.01 0 3,244 16.5 Call 0.00 0.02 0.03 0.02 0 1,648 17.0 Call 0.00 0.02 0.03 0.02 0 1,987 17.5 Call 0.00 0.03 0.03 0.02 0 218 18.0 Call 0.00 0.02 0.02 0.01 0 737 18.5 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.02 0.01 0 115 20.0 Call 0.00 0.03 0.01 0.01 0 1,025 21.0 Call 0.00 0.03 0.03 0.03 0 10 22.0 Call 0.00 0.03 0.02 0.02 0 9 23.0 Call 0.00 0.03 0.03 0.03 0 43 24.0 Call 0.00 0.03 0.03 0.03 0 1 25.0 Call 0.00 0.01 0.02 0.02 0 6 26.0 Call 0.00 0.01 0.02 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 5 3.0 Put 0.00 0.01 0.01 0.01 0 75 4.0 Put 0.00 0.02 0.01 0.01 0 1,048 5.0 Put 0.01 0.02 0.02 0.00 0 3,708 6.0 Put 0.03 0.04 0.03 0.00 0 4,158 6.5 Put 0.04 0.06 0.04 -0.01 0 1,345 7.0 Put 0.06 0.07 0.06 0.00 0 7,654 7.5 Put 0.08 0.09 0.08 0.00 0 3,858 8.0 Put 0.11 0.13 0.13 0.01 0 7,954 8.5 Put 0.16 0.18 0.15 -0.02 0 3,154 9.0 Put 0.23 0.26 0.26 0.01 0 12,573 9.5 Put 0.36 0.39 0.38 0.00 0 12,704 10.0 Put 0.55 0.57 0.56 0.00 0 21,260 10.5 Put 0.84 0.91 0.87 -0.02 0 14,823 11.0 Put 1.24 1.32 1.27 -0.02 0 26,491 11.5 Put 1.67 1.80 1.72 -0.02 0 4,760 12.0 Put 2.16 2.27 2.16 -0.06 0 5,695 12.5 Put 2.64 2.76 2.69 -0.03 0 6,341 13.0 Put 3.15 3.30 3.15 -0.06 0 1,560 13.5 Put 3.60 3.75 3.57 -0.14 0 538 14.0 Put 4.10 4.25 4.10 -0.10 0 1,623 14.5 Put 4.60 4.75 4.59 -0.11 0 138 15.0 Put 5.10 5.25 5.20 0.00 0 1,291 15.5 Put 5.60 5.75 4.36 -1.34 0 685 16.0 Put 6.10 6.30 5.95 -0.25 0 57 16.5 Put 6.60 6.80 6.68 -0.02 0 4 17.0 Put 7.10 7.30 7.10 -0.10 0 75 17.5 Put 7.60 7.80 4.85 -2.85 0 1 18.0 Put 8.10 8.25 8.05 -0.15 0 16 18.5 Put 8.60 8.75 8.58 -0.12 0 1 19.0 Put 9.10 9.25 9.15 -0.04 0 23 20.0 Put 10.10 10.25 10.08 -0.11 0 90 21.0 Put 11.10 11.25 10.55 -0.64 0 5 22.0 Put 12.10 12.25 11.55 -0.64 0 4 23.0 Put 13.10 13.25 12.50 -0.69 0 7 24.0 Put 14.10 14.25 14.10 -0.09 0 8 25.0 Put 15.10 15.25 14.55 -0.64 0 23 26.0 Put 16.10 16.30 15.50 -0.69 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 0.00 0.00 0.00 0.00 0 0 1.5 Call 0.00 0.00 0.00 0.00 0 0 2.0 Call 0.00 0.00 0.00 0.00 0 0 2.5 Call 0.00 0.00 0.00 0.00 0 0 3.0 Call 6.70 6.95 0.00 0.00 0 0 3.5 Call 6.20 6.45 0.00 0.00 0 0 4.0 Call 5.70 5.95 0.00 0.00 0 0 4.5 Call 5.20 5.45 0.00 0.00 0 0 5.0 Call 4.75 4.95 7.65 2.82 0 0 5.5 Call 4.25 4.50 0.00 0.00 0 0 6.0 Call 3.80 4.00 4.05 0.19 0 404 6.5 Call 3.30 3.55 0.00 0.00 0 0 7.0 Call 2.82 3.05 3.75 0.83 0 263 7.5 Call 2.37 2.57 0.00 0.00 0 0 8.0 Call 1.97 2.11 2.34 0.32 0 3 8.5 Call 1.52 1.65 2.03 0.43 0 15 9.0 Call 1.17 1.26 1.24 0.03 0 1,102 9.5 Call 0.82 0.91 0.87 0.01 0 60 10.0 Call 0.55 0.62 0.57 -0.01 0 2,799 10.5 Call 0.34 0.40 0.37 0.00 0 961 11.0 Call 0.20 0.24 0.24 0.02 0 1,603 11.5 Call 0.14 0.16 0.15 0.00 0 1,103 12.0 Call 0.08 0.11 0.09 0.00 0 1,861 12.5 Call 0.03 0.07 0.06 0.01 0 1,033 13.0 Call 0.02 0.05 0.05 0.01 0 2,125 13.5 Call 0.03 0.04 0.04 0.00 0 2,315 14.0 Call 0.03 0.04 0.04 0.01 0 605 14.5 Call 0.00 0.03 0.03 0.00 0 1,024 15.0 Call 0.01 0.03 0.02 0.00 0 92 15.5 Call 0.00 0.03 0.02 0.00 0 42 16.0 Call 0.00 0.03 0.02 0.00 0 181 16.5 Call 0.00 0.03 0.04 0.03 0 21 17.0 Call 0.00 0.03 0.07 0.06 0 2 17.5 Call 0.00 0.03 0.03 0.02 0 10 18.0 Call 0.00 0.03 0.07 0.06 0 4 18.5 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.03 0.03 0 1 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 1.00 1.50 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.00 0.00 0.00 0 0 1.5 Put 0.00 0.00 0.00 0.00 0 0 2.0 Put 0.00 0.00 0.00 0.00 0 0 2.5 Put 0.00 0.00 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.00 0.00 0 0 3.5 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.00 0.06 0.00 0.00 0 0 4.5 Put 0.00 0.08 0.00 0.00 0 0 5.0 Put 0.02 0.04 0.07 0.04 0 161 5.5 Put 0.04 0.05 0.00 0.00 0 0 6.0 Put 0.05 0.07 0.06 0.00 0 143 6.5 Put 0.07 0.11 0.08 -0.01 0 1,025 7.0 Put 0.11 0.13 0.13 0.01 0 876 7.5 Put 0.15 0.18 0.18 0.01 0 1,177 8.0 Put 0.20 0.24 0.23 0.01 0 1,650 8.5 Put 0.28 0.32 0.29 -0.01 0 629 9.0 Put 0.38 0.44 0.41 0.00 0 4,612 9.5 Put 0.53 0.60 0.58 0.01 0 9,697 10.0 Put 0.74 0.83 0.79 0.01 0 6,415 10.5 Put 1.03 1.13 1.10 0.03 0 924 11.0 Put 1.36 1.49 1.45 0.03 0 2,748 11.5 Put 1.76 1.91 1.66 -0.19 0 1,533 12.0 Put 2.21 2.35 2.10 -0.19 0 918 12.5 Put 2.66 2.83 2.58 -0.17 0 586 13.0 Put 3.10 3.40 3.09 -0.15 0 691 13.5 Put 3.60 3.80 3.10 -0.63 0 32 14.0 Put 4.10 4.30 4.11 -0.12 0 61 14.5 Put 4.60 4.80 0.00 0.00 0 0 15.0 Put 5.10 5.30 3.95 -1.27 0 27 15.5 Put 5.60 5.80 5.81 0.10 0 8 16.0 Put 6.10 6.30 0.00 0.00 0 0 16.5 Put 6.60 6.80 0.00 0.00 0 0 17.0 Put 7.10 7.35 6.60 -0.60 0 3 17.5 Put 7.60 7.80 7.85 0.15 0 30 18.0 Put 8.10 8.30 8.24 0.04 0 3 18.5 Put 8.55 8.85 0.00 0.00 0 0 19.0 Put 9.10 9.30 6.51 -2.69 0 12 20.0 Put 9.90 10.55 10.31 0.12 0 26 21.0 Put 10.80 11.55 0.00 0.00 0 0 22.0 Put 11.80 12.50 10.23 -1.96 0 5 23.0 Put 12.80 13.50 0.00 0.00 0 0 24.0 Put 13.75 14.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.75 5.00 5.10 0.25 0 440 6.0 Call 3.80 4.00 0.00 0.00 0 0 6.5 Call 3.35 3.55 0.00 0.00 0 0 7.0 Call 2.91 3.05 0.00 0.00 0 0 7.5 Call 2.41 2.57 0.00 0.00 0 0 8.0 Call 2.05 2.16 0.00 0.00 0 0 8.5 Call 1.65 1.75 3.61 1.90 0 3 9.0 Call 1.29 1.38 1.47 0.13 0 27 9.5 Call 0.97 1.05 1.01 0.00 0 99 10.0 Call 0.71 0.77 0.72 -0.02 0 121 10.5 Call 0.48 0.56 0.53 0.01 0 1,372 11.0 Call 0.32 0.37 0.36 0.01 0 640 11.5 Call 0.22 0.28 0.24 -0.01 0 507 12.0 Call 0.15 0.20 0.17 0.00 0 682 12.5 Call 0.11 0.13 0.12 0.00 0 1,133 13.0 Call 0.08 0.10 0.11 0.02 0 416 13.5 Call 0.05 0.08 0.07 0.00 0 220 14.0 Call 0.05 0.06 0.06 0.01 0 1,544 14.5 Call 0.03 0.05 0.04 0.00 0 163 15.0 Call 0.03 0.04 0.04 0.01 0 330 15.5 Call 0.01 0.04 0.07 0.04 0 103 16.0 Call 0.00 0.04 0.03 0.01 0 301 16.5 Call 0.00 0.04 0.08 0.07 0 16 17.0 Call 0.00 0.03 0.03 0.02 0 15 17.5 Call 0.00 0.03 0.08 0.07 0 1 18.0 Call 0.00 0.04 0.04 0.03 0 5 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.04 0.04 0 1 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.09 0.05 0.00 0 214 6.0 Put 0.08 0.11 0.07 -0.03 0 13 6.5 Put 0.11 0.14 0.13 0.00 0 152 7.0 Put 0.16 0.19 0.16 -0.01 0 247 7.5 Put 0.21 0.25 0.23 0.00 0 594 8.0 Put 0.29 0.33 0.29 -0.02 0 585 8.5 Put 0.39 0.45 0.37 -0.05 0 38 9.0 Put 0.52 0.58 0.54 -0.01 0 508 9.5 Put 0.69 0.75 0.73 0.01 0 753 10.0 Put 0.91 0.97 0.96 0.02 0 2,009 10.5 Put 1.19 1.27 1.18 -0.04 0 1,583 11.0 Put 1.51 1.62 1.44 -0.11 0 774 11.5 Put 1.92 2.02 1.93 -0.02 0 492 12.0 Put 2.34 2.45 2.41 0.03 0 212 12.5 Put 2.76 2.90 2.65 -0.17 0 1,475 13.0 Put 3.25 3.35 3.15 -0.14 0 307 13.5 Put 3.65 3.85 3.60 -0.17 0 24 14.0 Put 4.15 4.35 4.14 -0.11 0 16 14.5 Put 4.60 4.90 4.62 -0.12 0 76 15.0 Put 5.10 5.30 2.61 -2.62 0 11 15.5 Put 5.60 5.80 0.00 0.00 0 0 16.0 Put 6.10 6.35 5.95 -0.27 0 32 16.5 Put 6.60 6.80 6.68 -0.03 0 21 17.0 Put 7.10 7.30 4.49 -2.71 0 6 17.5 Put 7.60 7.85 4.73 -2.97 0 1 18.0 Put 8.10 8.30 0.00 0.00 0 0 19.0 Put 9.10 9.30 0.00 0.00 0 0 20.0 Put 10.10 10.30 0.00 0.00 0 0 21.0 Put 10.85 11.50 0.00 0.00 0 0 22.0 Put 11.85 12.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.75 5.00 0.00 0.00 0 0 6.0 Call 3.85 4.05 0.00 0.00 0 0 6.5 Call 3.35 3.60 0.00 0.00 0 0 7.0 Call 2.93 3.15 0.00 0.00 0 0 7.5 Call 2.51 2.72 0.00 0.00 0 0 8.0 Call 2.11 2.29 3.45 1.28 0 5 8.5 Call 1.73 1.88 1.95 0.16 0 1 9.0 Call 1.37 1.50 1.57 0.13 0 0 9.5 Call 1.07 1.17 1.09 -0.04 0 13 10.0 Call 0.79 0.92 0.85 0.00 0 67 10.5 Call 0.60 0.69 0.65 0.00 0 78 11.0 Call 0.42 0.50 0.43 -0.03 0 1,240 11.5 Call 0.29 0.37 0.43 0.10 0 817 12.0 Call 0.21 0.26 0.25 0.01 0 411 12.5 Call 0.16 0.21 0.18 0.00 0 244 13.0 Call 0.10 0.16 0.15 0.02 0 185 13.5 Call 0.08 0.12 0.30 0.20 0 25 14.0 Call 0.06 0.10 0.09 0.01 0 101 14.5 Call 0.05 0.08 0.08 0.01 0 11 15.0 Call 0.03 0.08 0.05 -0.01 0 151 15.5 Call 0.01 0.10 0.06 0.01 0 40 16.0 Call 0.01 0.09 0.11 0.06 0 17 16.5 Call 0.01 0.09 0.00 0.00 0 0 17.0 Call 0.00 0.09 0.00 0.00 0 0 17.5 Call 0.00 0.08 0.10 0.05 0 9 18.0 Call 0.00 0.08 0.05 0.01 0 1 19.0 Call 0.00 0.08 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.05 0.01 0 11 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.05 0.02 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.13 0.07 -0.01 0 1 6.0 Put 0.11 0.16 0.12 -0.01 0 6 6.5 Put 0.16 0.20 0.18 0.00 0 28 7.0 Put 0.21 0.26 0.22 -0.01 0 49 7.5 Put 0.28 0.35 0.33 0.01 0 183 8.0 Put 0.36 0.43 0.40 0.00 0 58 8.5 Put 0.48 0.55 0.52 0.00 0 67 9.0 Put 0.62 0.70 0.62 -0.04 0 110 9.5 Put 0.81 0.89 0.84 -0.01 0 215 10.0 Put 1.02 1.12 1.05 -0.03 0 462 10.5 Put 1.29 1.41 1.26 -0.11 0 93 11.0 Put 1.62 1.76 1.64 -0.04 0 276 11.5 Put 1.98 2.12 1.99 -0.06 0 84 12.0 Put 2.39 2.53 2.43 -0.02 0 533 12.5 Put 2.85 2.99 2.80 -0.10 0 215 13.0 Put 3.25 3.45 1.42 -1.93 0 50 13.5 Put 3.75 3.90 3.25 -0.57 0 10 14.0 Put 4.15 4.45 3.70 -0.59 0 14 14.5 Put 4.65 4.85 4.70 -0.08 0 3 15.0 Put 5.10 5.35 2.20 -3.07 0 11 15.5 Put 5.60 5.85 0.00 0.00 0 0 16.0 Put 6.05 6.40 0.00 0.00 0 0 16.5 Put 6.60 6.90 6.70 -0.06 0 0 17.0 Put 7.10 7.40 0.00 0.00 0 0 17.5 Put 7.55 7.85 4.90 -2.85 0 1 18.0 Put 8.05 8.40 0.00 0.00 0 0 19.0 Put 9.05 9.35 0.00 0.00 0 0 20.0 Put 10.05 10.30 0.00 0.00 0 0 21.0 Put 11.05 11.40 9.10 -2.13 0 1 22.0 Put 11.75 12.55 11.75 -0.48 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 31 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.70 8.95 18.50 9.69 0 0 2.0 Call 7.70 7.95 0.00 0.00 0 0 3.0 Call 6.75 6.95 7.02 0.20 0 2 4.0 Call 5.75 5.95 0.00 0.00 0 0 5.0 Call 4.80 5.00 5.33 0.45 0 18 6.0 Call 3.85 4.05 4.02 0.06 0 19 7.0 Call 3.00 3.15 3.20 0.14 0 20 8.0 Call 2.20 2.32 2.25 0.01 0 121 9.0 Call 1.50 1.58 1.55 0.02 0 314 10.0 Call 0.93 1.02 0.96 -0.01 0 3,954 11.0 Call 0.58 0.60 0.58 -0.01 0 4,894 12.0 Call 0.32 0.35 0.34 0.00 0 24,438 13.0 Call 0.16 0.21 0.20 0.01 0 4,549 14.0 Call 0.10 0.13 0.13 0.01 0 5,337 15.0 Call 0.08 0.09 0.08 0.00 0 37,155 16.0 Call 0.05 0.07 0.06 0.00 0 4,215 17.0 Call 0.03 0.05 0.05 0.01 0 3,223 18.0 Call 0.02 0.04 0.05 0.02 0 6,526 19.0 Call 0.02 0.04 0.05 0.02 0 2,337 20.0 Call 0.01 0.03 0.03 0.01 0 3,279 21.0 Call 0.01 0.03 0.02 0.00 0 844 22.0 Call 0.01 0.03 0.03 0.01 0 675 23.0 Call 0.00 0.03 0.03 0.02 0 483 24.0 Call 0.01 0.03 0.04 0.03 0 385 25.0 Call 0.00 0.03 0.03 0.02 0 875 26.0 Call 0.00 0.03 0.03 0.02 0 146 27.0 Call 0.00 0.03 0.06 0.06 0 453 28.0 Call 0.01 0.03 0.03 0.03 0 547 29.0 Call 0.00 0.03 0.05 0.05 0 323 30.0 Call 0.00 0.03 0.03 0.03 0 1,750 31.0 Call 0.00 0.03 0.02 0.02 0 608 32.0 Call 0.00 0.03 0.05 0.05 0 93 33.0 Call 0.00 0.03 0.10 0.10 0 375 34.0 Call 0.00 0.03 0.11 0.11 0 239 35.0 Call 0.00 0.03 0.03 0.03 0 855 36.0 Call 0.00 0.03 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 40 2.0 Put 0.00 0.03 0.02 0.00 0 591 3.0 Put 0.02 0.04 0.04 0.01 0 450 4.0 Put 0.05 0.07 0.07 0.01 0 960 5.0 Put 0.10 0.12 0.10 -0.01 0 3,870 6.0 Put 0.18 0.20 0.19 0.00 0 5,035 7.0 Put 0.28 0.32 0.31 0.01 0 12,202 8.0 Put 0.46 0.50 0.47 -0.01 0 4,287 9.0 Put 0.74 0.80 0.78 0.01 0 12,337 10.0 Put 1.20 1.24 1.20 -0.01 0 97,254 11.0 Put 1.77 1.85 1.69 -0.14 0 35,292 12.0 Put 2.50 2.61 2.58 0.01 0 24,940 13.0 Put 3.35 3.50 3.27 -0.14 0 10,033 14.0 Put 4.25 4.40 4.36 0.02 0 3,412 15.0 Put 5.20 5.35 5.15 -0.16 0 2,004 16.0 Put 6.20 6.35 6.12 -0.16 0 1,352 17.0 Put 7.15 7.35 7.20 -0.06 0 642 18.0 Put 8.15 8.35 8.10 -0.14 0 1,057 19.0 Put 9.15 9.30 9.02 -0.22 0 455 20.0 Put 10.15 10.30 10.03 -0.20 0 955 21.0 Put 11.10 11.30 10.45 -0.77 0 333 22.0 Put 12.10 12.30 12.15 -0.07 0 676 23.0 Put 13.10 13.30 12.27 -0.95 0 220 24.0 Put 14.10 14.30 14.12 -0.09 0 428 25.0 Put 15.10 15.30 13.12 -2.09 0 225 26.0 Put 16.05 16.30 13.77 -2.43 0 72 27.0 Put 17.10 17.30 17.05 -0.15 0 84 28.0 Put 18.10 18.30 15.20 -2.99 0 67 29.0 Put 19.10 19.30 16.97 -2.22 0 120 30.0 Put 20.10 20.30 18.35 -1.84 0 18 31.0 Put 21.10 21.30 20.90 -0.29 0 102 32.0 Put 22.10 22.30 20.20 -1.99 0 50 33.0 Put 23.10 23.30 21.13 -2.06 0 17 34.0 Put 24.10 24.30 21.77 -2.42 0 6 35.0 Put 25.05 25.30 23.15 -2.04 0 0 36.0 Put 26.10 26.30 24.05 -2.14 0 0 37.0 Put 27.10 27.30 24.40 -2.79 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.75 5.05 0.00 0.00 0 0 6.0 Call 3.90 4.10 0.00 0.00 0 0 6.5 Call 3.40 3.65 0.00 0.00 0 0 7.0 Call 3.00 3.25 0.00 0.00 0 0 7.5 Call 2.60 2.79 0.00 0.00 0 0 8.0 Call 2.24 2.36 2.40 0.10 0 25 8.5 Call 1.88 2.03 0.00 0.00 0 0 9.0 Call 1.56 1.69 1.70 0.09 0 20 9.5 Call 1.26 1.39 0.00 0.00 0 0 10.0 Call 1.01 1.10 1.15 0.09 0 24 10.5 Call 0.80 0.91 0.90 0.05 0 11 11.0 Call 0.62 0.71 0.62 -0.05 0 235 11.5 Call 0.47 0.58 0.51 -0.01 0 23 12.0 Call 0.36 0.45 0.42 0.01 0 93 12.5 Call 0.28 0.33 0.40 0.09 0 35 13.0 Call 0.22 0.28 0.24 -0.01 0 114 13.5 Call 0.16 0.22 0.21 0.02 0 15 14.0 Call 0.12 0.19 0.14 -0.02 0 134 14.5 Call 0.10 0.16 0.20 0.07 0 41 15.0 Call 0.08 0.12 0.10 0.00 0 19 15.5 Call 0.06 0.11 0.11 0.03 0 9 16.0 Call 0.05 0.10 0.10 0.03 0 10 16.5 Call 0.04 0.09 0.05 -0.01 0 3 17.0 Call 0.01 0.11 0.17 0.11 0 1 17.5 Call 0.01 0.11 0.00 0.00 0 0 18.0 Call 0.01 0.10 0.00 0.00 0 0 19.0 Call 0.01 0.09 0.12 0.07 0 1 20.0 Call 0.00 0.09 0.00 0.00 0 0 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.10 0.06 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.08 0.13 0.13 0.03 0 13 6.0 Put 0.17 0.23 0.18 -0.02 0 5 6.5 Put 0.23 0.29 0.25 -0.01 0 5 7.0 Put 0.31 0.37 0.32 -0.02 0 23 7.5 Put 0.39 0.46 0.33 -0.09 0 2 8.0 Put 0.50 0.57 0.47 -0.06 0 44 8.5 Put 0.64 0.72 0.67 -0.01 0 12 9.0 Put 0.80 0.88 0.85 0.01 0 36 9.5 Put 1.00 1.09 1.07 0.03 0 210 10.0 Put 1.25 1.34 1.27 -0.01 0 362 10.5 Put 1.51 1.63 1.54 -0.04 0 421 11.0 Put 1.82 1.95 1.76 -0.13 0 75 11.5 Put 2.20 2.31 2.17 -0.08 0 91 12.0 Put 2.56 2.70 2.51 -0.12 0 73 12.5 Put 2.95 3.15 2.70 -0.33 0 1 13.0 Put 3.40 3.55 2.96 -0.51 0 26 13.5 Put 3.85 4.00 3.70 -0.21 0 70 14.0 Put 4.30 4.50 4.10 -0.27 0 0 14.5 Put 4.75 4.95 0.00 0.00 0 0 15.0 Put 5.20 5.45 0.00 0.00 0 0 15.5 Put 5.65 5.90 0.00 0.00 0 0 16.0 Put 6.15 6.45 0.00 0.00 0 0 16.5 Put 6.65 6.85 0.00 0.00 0 0 17.0 Put 7.10 7.35 0.00 0.00 0 0 17.5 Put 7.60 7.85 7.59 -0.17 0 1 18.0 Put 8.10 8.35 0.00 0.00 0 0 19.0 Put 9.10 9.40 0.00 0.00 0 0 20.0 Put 10.10 10.35 0.00 0.00 0 0 21.0 Put 11.00 11.40 0.00 0.00 0 0 22.0 Put 12.10 12.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.75 5.05 6.45 1.55 0 6 6.0 Call 3.85 4.15 6.63 2.63 0 2 7.0 Call 3.05 3.25 4.95 1.80 0 1 8.0 Call 2.29 2.40 2.46 0.09 0 41 9.0 Call 1.62 1.76 1.72 0.04 0 125 10.0 Call 1.07 1.19 1.15 0.02 0 949 11.0 Call 0.68 0.77 0.75 0.03 0 573 12.0 Call 0.41 0.50 0.45 0.00 0 1,054 13.0 Call 0.27 0.33 0.30 0.00 0 1,646 14.0 Call 0.17 0.22 0.19 0.00 0 900 15.0 Call 0.10 0.15 0.14 0.01 0 959 16.0 Call 0.08 0.11 0.12 0.03 0 1,039 17.0 Call 0.06 0.09 0.08 0.00 0 882 18.0 Call 0.04 0.10 0.10 0.03 0 136 19.0 Call 0.03 0.08 0.07 0.01 0 2,312 20.0 Call 0.02 0.08 0.05 0.00 0 528 21.0 Call 0.02 0.06 0.04 0.00 0 273 22.0 Call 0.01 0.05 0.03 0.00 0 193 23.0 Call 0.02 0.05 0.04 0.01 0 168 24.0 Call 0.01 0.05 0.06 0.04 0 285 25.0 Call 0.02 0.05 0.02 0.01 0 341 26.0 Call 0.00 0.05 0.04 0.03 0 185 27.0 Call 0.00 0.05 0.06 0.05 0 323 28.0 Call 0.00 0.04 0.02 0.01 0 170 29.0 Call 0.00 0.04 0.30 0.30 0 211 30.0 Call 0.01 0.04 0.04 0.04 0 417 31.0 Call 0.01 0.04 0.04 0.04 0 219 32.0 Call 0.00 0.04 0.02 0.02 0 356 33.0 Call 0.00 0.04 0.24 0.24 0 42 34.0 Call 0.00 0.04 0.17 0.17 0 460 35.0 Call 0.01 0.04 0.01 0.01 0 276 36.0 Call 0.00 0.02 0.02 0.02 0 379 37.0 Call 0.01 0.04 0.03 0.03 0 331 38.0 Call 0.00 0.04 0.01 0.01 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.12 0.13 0.12 0.00 0 812 6.0 Put 0.19 0.26 0.24 0.01 0 595 7.0 Put 0.34 0.41 0.37 0.00 0 3,077 8.0 Put 0.56 0.63 0.55 -0.05 0 1,647 9.0 Put 0.87 0.95 0.88 -0.03 0 1,044 10.0 Put 1.31 1.41 1.29 -0.06 0 38,813 11.0 Put 1.89 2.03 1.90 -0.04 0 1,196 12.0 Put 2.62 2.76 2.69 0.02 0 1,417 13.0 Put 3.45 3.60 3.42 -0.09 0 1,454 14.0 Put 4.30 4.50 3.88 -0.52 0 312 15.0 Put 5.30 5.45 4.70 -0.63 0 1,001 16.0 Put 6.20 6.40 3.50 -2.79 0 1,147 17.0 Put 7.20 7.40 7.30 0.03 0 166 18.0 Put 8.10 8.35 7.00 -1.26 0 605 19.0 Put 9.10 9.35 6.35 -2.90 0 298 20.0 Put 10.10 10.35 9.58 -0.66 0 169 21.0 Put 11.10 11.35 7.75 -3.48 0 508 22.0 Put 12.10 12.30 12.15 -0.07 0 78 23.0 Put 13.10 13.35 10.27 -2.94 0 117 24.0 Put 14.05 14.35 13.70 -0.50 0 151 25.0 Put 15.05 15.30 14.75 -0.45 0 306 26.0 Put 16.05 16.30 13.20 -2.99 0 32 27.0 Put 17.05 17.30 15.40 -1.79 0 98 28.0 Put 18.05 18.30 16.05 -2.14 0 47 29.0 Put 19.05 19.35 16.07 -3.12 0 121 30.0 Put 20.05 20.30 19.90 -0.29 0 91 31.0 Put 21.05 21.30 19.32 -1.87 0 5 32.0 Put 22.05 22.35 18.15 -4.04 0 70 33.0 Put 23.05 23.30 12.72 -10.47 0 0 34.0 Put 24.05 24.30 17.50 -6.69 0 10 35.0 Put 25.05 25.35 21.35 -3.84 0 0 36.0 Put 26.05 26.30 17.10 -9.09 0 16 37.0 Put 27.05 27.35 24.50 -2.69 0 0 38.0 Put 28.05 28.40 25.30 -2.89 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 66 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.75 8.90 10.92 2.11 0 1 2.0 Call 7.70 7.90 9.89 2.08 0 0 3.0 Call 6.75 6.95 9.11 2.28 0 1 4.0 Call 5.80 5.95 8.15 2.28 0 0 5.0 Call 4.85 5.00 7.60 2.66 0 37 6.0 Call 3.95 4.10 4.00 -0.04 0 1,085 7.0 Call 3.10 3.30 3.21 0.00 0 499 8.0 Call 2.42 2.55 2.52 0.06 0 1,357 9.0 Call 1.77 1.87 1.84 0.01 0 756 10.0 Call 1.27 1.36 1.30 -0.01 0 2,865 11.0 Call 0.88 0.97 0.96 0.04 0 2,282 12.0 Call 0.62 0.64 0.64 0.01 0 4,669 13.0 Call 0.41 0.49 0.44 -0.01 0 2,871 14.0 Call 0.28 0.35 0.29 -0.03 0 2,181 15.0 Call 0.21 0.25 0.21 -0.02 0 6,170 16.0 Call 0.15 0.19 0.17 0.00 0 2,458 17.0 Call 0.11 0.16 0.14 0.00 0 1,518 18.0 Call 0.08 0.13 0.10 0.00 0 2,288 19.0 Call 0.06 0.11 0.11 0.02 0 3,204 20.0 Call 0.06 0.09 0.07 0.00 0 5,287 21.0 Call 0.05 0.07 0.10 0.04 0 1,700 22.0 Call 0.04 0.08 0.06 0.00 0 1,905 23.0 Call 0.03 0.07 0.05 0.00 0 1,012 24.0 Call 0.03 0.07 0.07 0.02 0 1,201 25.0 Call 0.03 0.06 0.06 0.01 0 3,117 26.0 Call 0.03 0.06 0.02 -0.02 0 853 27.0 Call 0.02 0.06 0.05 0.01 0 401 28.0 Call 0.02 0.05 0.11 0.07 0 811 29.0 Call 0.02 0.05 0.05 0.01 0 214 30.0 Call 0.02 0.05 0.03 0.00 0 3,874 31.0 Call 0.01 0.05 0.02 -0.01 0 674 32.0 Call 0.00 0.05 0.04 0.01 0 340 33.0 Call 0.01 0.05 0.03 0.00 0 347 34.0 Call 0.00 0.05 0.04 0.01 0 865 35.0 Call 0.02 0.04 0.02 -0.01 0 1,289 36.0 Call 0.01 0.04 0.03 0.00 0 381 37.0 Call 0.00 0.05 0.02 -0.01 0 342 38.0 Call 0.01 0.04 0.04 0.01 0 370 39.0 Call 0.00 0.04 0.01 -0.01 0 262 40.0 Call 0.01 0.04 0.03 0.01 0 2,826 41.0 Call 0.00 0.04 0.01 -0.01 0 640 42.0 Call 0.00 0.04 0.05 0.03 0 682 43.0 Call 0.00 0.04 0.03 0.01 0 1,032 44.0 Call 0.00 0.03 0.03 0.01 0 2,445 45.0 Call 0.01 0.02 0.02 0.00 0 3,899 46.0 Call 0.00 0.04 0.03 0.01 0 573 47.0 Call 0.00 0.04 0.08 0.06 0 62 48.0 Call 0.00 0.04 0.02 0.01 0 750 49.0 Call 0.00 0.04 0.04 0.03 0 101 50.0 Call 0.00 0.04 0.01 0.00 0 2,241 51.0 Call 0.00 0.04 0.02 0.01 0 393 52.0 Call 0.00 0.04 0.06 0.05 0 328 53.0 Call 0.00 0.04 0.01 0.00 0 246 54.0 Call 0.00 0.04 0.37 0.36 0 164 55.0 Call 0.00 0.03 0.11 0.10 0 555 56.0 Call 0.00 0.03 0.18 0.17 0 293 57.0 Call 0.00 0.03 0.05 0.04 0 204 58.0 Call 0.00 0.03 0.02 0.01 0 415 59.0 Call 0.00 0.03 0.05 0.04 0 244 60.0 Call 0.00 0.03 0.01 0.01 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.02 0.02 0 7,323 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.00 0 5,204 2.0 Put 0.01 0.07 0.03 -0.01 0 745 3.0 Put 0.06 0.09 0.07 0.00 0 358 4.0 Put 0.10 0.14 0.13 0.01 0 1,809 5.0 Put 0.18 0.21 0.20 0.00 0 5,790 6.0 Put 0.27 0.33 0.32 0.02 0 6,942 7.0 Put 0.45 0.50 0.49 0.01 0 8,197 8.0 Put 0.70 0.75 0.73 0.00 0 2,569 9.0 Put 1.06 1.13 1.11 0.01 0 5,104 10.0 Put 1.53 1.61 1.60 0.02 0 10,731 11.0 Put 2.13 2.23 2.18 0.00 0 5,751 12.0 Put 2.84 2.94 2.93 0.05 0 5,285 13.0 Put 3.60 3.75 3.70 0.00 0 5,441 14.0 Put 4.50 4.65 4.40 -0.16 0 3,155 15.0 Put 5.40 5.55 5.40 -0.06 0 1,644 16.0 Put 6.30 6.50 6.35 -0.05 0 1,780 17.0 Put 7.25 7.45 7.35 -0.01 0 333 18.0 Put 8.20 8.40 8.10 -0.22 0 686 19.0 Put 9.20 9.40 9.12 -0.18 0 714 20.0 Put 10.15 10.40 10.05 -0.23 0 2,080 21.0 Put 11.15 11.35 10.94 -0.32 0 752 22.0 Put 12.15 12.35 12.10 -0.16 0 495 23.0 Put 13.15 13.35 13.07 -0.18 0 235 24.0 Put 14.10 14.35 14.29 0.05 0 1,618 25.0 Put 15.10 15.35 15.05 -0.19 0 630 26.0 Put 16.10 16.35 13.40 -2.83 0 850 27.0 Put 17.10 17.35 13.90 -3.32 0 228 28.0 Put 18.10 18.35 15.80 -2.42 0 662 29.0 Put 19.10 19.35 17.05 -2.17 0 34 30.0 Put 20.10 20.35 19.51 -0.70 0 779 31.0 Put 21.10 21.35 19.20 -2.01 0 208 32.0 Put 22.10 22.30 20.00 -2.21 0 90 33.0 Put 23.10 23.30 21.20 -2.00 0 33 34.0 Put 24.10 24.30 22.21 -1.99 0 3 35.0 Put 25.00 25.35 22.20 -3.00 0 6 36.0 Put 26.10 26.30 24.20 -2.00 0 16 37.0 Put 27.05 27.30 25.00 -2.20 0 0 38.0 Put 28.10 28.30 26.56 -1.64 0 205 39.0 Put 29.10 29.30 26.59 -2.60 0 6 40.0 Put 30.10 30.30 28.00 -2.19 0 57 41.0 Put 31.10 31.30 28.74 -2.45 0 19 42.0 Put 32.10 32.35 30.24 -1.95 0 3 43.0 Put 33.10 33.30 30.05 -3.14 0 10 44.0 Put 34.10 34.35 21.05 -13.14 0 152 45.0 Put 35.10 35.30 33.41 -1.78 0 92 46.0 Put 36.10 36.30 34.30 -1.89 0 0 47.0 Put 37.00 37.35 35.05 -2.14 0 0 48.0 Put 38.05 38.30 21.50 -16.69 0 0 49.0 Put 39.00 39.40 25.85 -13.34 0 1 50.0 Put 40.05 40.35 38.05 -2.14 0 1 51.0 Put 41.05 41.35 28.85 -12.34 0 10 52.0 Put 41.90 42.45 26.50 -15.69 0 0 53.0 Put 43.00 43.35 27.50 -15.69 0 0 54.0 Put 43.95 44.40 28.35 -15.84 0 0 55.0 Put 45.05 45.25 29.30 -15.89 0 0 56.0 Put 46.05 46.35 37.00 -9.19 0 0 57.0 Put 47.05 47.35 32.40 -14.79 0 0 58.0 Put 48.05 48.35 0.00 0.00 0 0 59.0 Put 49.05 49.35 34.20 -14.99 0 0 60.0 Put 50.00 50.35 47.17 -3.02 0 3 61.0 Put 51.00 51.45 46.05 -5.14 0 0 62.0 Put 52.00 52.40 46.95 -5.24 0 0 63.0 Put 52.95 53.40 37.10 -16.09 0 0 64.0 Put 53.95 54.45 38.00 -16.19 0 0 65.0 Put 54.90 55.45 52.40 -2.79 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 122 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.70 8.90 0.00 0.00 0 0 2.0 Call 7.75 7.90 0.00 0.00 0 0 3.0 Call 6.75 7.00 6.95 0.11 0 1 4.0 Call 5.80 6.00 8.45 2.54 0 0 5.0 Call 4.95 5.10 5.07 0.04 0 5 6.0 Call 4.10 4.30 4.25 0.06 0 64 7.0 Call 3.35 3.55 3.51 0.06 0 156 8.0 Call 2.72 2.86 2.85 0.06 0 1,253 9.0 Call 2.13 2.28 2.20 -0.02 0 169 10.0 Call 1.67 1.81 1.76 0.02 0 2,268 11.0 Call 1.28 1.35 1.29 -0.03 0 1,939 12.0 Call 0.98 1.09 1.04 0.00 0 4,887 13.0 Call 0.80 0.86 0.82 -0.01 0 703 14.0 Call 0.61 0.67 0.65 0.01 0 1,070 15.0 Call 0.45 0.53 0.51 0.02 0 1,397 16.0 Call 0.36 0.45 0.40 0.00 0 947 17.0 Call 0.28 0.37 0.40 0.08 0 525 18.0 Call 0.24 0.31 0.26 -0.01 0 542 19.0 Call 0.19 0.26 0.24 0.01 0 257 20.0 Call 0.16 0.22 0.23 0.04 0 1,141 21.0 Call 0.13 0.19 0.19 0.03 0 278 22.0 Call 0.11 0.18 0.18 0.04 0 107 23.0 Call 0.09 0.15 0.23 0.11 0 57 24.0 Call 0.08 0.14 0.24 0.13 0 40 25.0 Call 0.07 0.12 0.13 0.03 0 398 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.06 0.04 0.00 0 1,002 2.0 Put 0.05 0.10 0.00 0.00 0 0 3.0 Put 0.07 0.16 0.15 0.04 0 342 4.0 Put 0.17 0.23 0.21 0.01 0 34 5.0 Put 0.31 0.36 0.32 -0.01 0 3,671 6.0 Put 0.47 0.53 0.48 -0.02 0 7,229 7.0 Put 0.73 0.79 0.77 0.01 0 1,222 8.0 Put 1.06 1.12 1.05 -0.04 0 1,461 9.0 Put 1.50 1.54 1.53 0.01 0 1,639 10.0 Put 1.96 2.06 2.04 0.01 0 2,233 11.0 Put 2.56 2.68 2.53 -0.06 0 434 12.0 Put 3.25 3.35 3.25 -0.05 0 717 13.0 Put 4.00 4.15 4.05 -0.04 0 2,239 14.0 Put 4.80 5.00 4.83 -0.06 0 161 15.0 Put 5.65 5.85 5.80 0.07 0 131 16.0 Put 6.55 6.70 6.60 -0.03 0 42 17.0 Put 7.45 7.60 5.65 -1.89 0 23 18.0 Put 8.40 8.55 7.75 -0.74 0 494 19.0 Put 9.35 9.50 7.65 -1.78 0 152 20.0 Put 10.05 10.70 9.90 -0.49 0 527 21.0 Put 11.05 11.65 8.65 -2.70 0 461 22.0 Put 11.95 12.60 11.34 -0.98 0 118 23.0 Put 12.95 13.60 10.60 -2.70 0 41 24.0 Put 13.95 14.55 12.06 -2.22 0 188 25.0 Put 14.90 15.55 12.30 -2.96 0 185 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 136 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.85 5.20 6.00 0.96 0 15 6.0 Call 4.10 4.35 4.20 -0.03 0 30 7.0 Call 3.35 3.60 4.10 0.60 0 45 8.0 Call 2.77 2.93 3.24 0.40 0 52 9.0 Call 2.22 2.37 2.43 0.12 0 11 10.0 Call 1.76 1.91 1.83 0.00 0 420 11.0 Call 1.37 1.42 1.42 0.03 0 56 12.0 Call 1.06 1.23 1.22 0.08 0 147 13.0 Call 0.82 0.98 0.93 0.03 0 261 14.0 Call 0.65 0.80 0.68 -0.05 0 1,502 15.0 Call 0.52 0.65 0.58 0.00 0 1,595 16.0 Call 0.42 0.54 0.44 -0.04 0 448 17.0 Call 0.34 0.45 0.47 0.08 0 572 18.0 Call 0.28 0.39 0.35 0.01 0 134 19.0 Call 0.23 0.33 0.27 -0.01 0 94 20.0 Call 0.20 0.28 0.24 0.00 0 628 21.0 Call 0.16 0.24 0.28 0.08 0 288 22.0 Call 0.15 0.21 0.35 0.17 0 1,215 23.0 Call 0.11 0.19 0.20 0.05 0 58 24.0 Call 0.10 0.16 0.12 -0.01 0 1,140 25.0 Call 0.09 0.16 0.12 0.00 0 4,367 26.0 Call 0.08 0.14 0.19 0.08 0 2,120 27.0 Call 0.07 0.13 0.19 0.09 0 78 28.0 Call 0.04 0.14 0.11 0.02 0 2,214 29.0 Call 0.05 0.13 0.11 0.02 0 108 30.0 Call 0.02 0.13 0.10 0.02 0 479 31.0 Call 0.02 0.12 0.12 0.05 0 55 32.0 Call 0.02 0.11 0.05 -0.02 0 72 33.0 Call 0.01 0.12 0.10 0.04 0 61 34.0 Call 0.01 0.11 0.10 0.04 0 7 35.0 Call 0.01 0.11 0.15 0.09 0 429 36.0 Call 0.01 0.11 0.14 0.08 0 12 37.0 Call 0.01 0.11 0.01 -0.04 0 301 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 0.39 0.33 -0.01 0 2,806 6.0 Put 0.49 0.59 0.55 0.01 0 1,615 7.0 Put 0.76 0.84 0.79 -0.01 0 1,285 8.0 Put 1.09 1.20 1.10 -0.05 0 803 9.0 Put 1.57 1.63 1.56 -0.04 0 397 10.0 Put 2.05 2.16 2.10 -0.02 0 416 11.0 Put 2.66 2.81 2.80 0.13 0 959 12.0 Put 3.30 3.50 2.96 -0.45 0 1,034 13.0 Put 4.10 4.25 4.10 -0.05 0 694 14.0 Put 4.85 5.10 3.30 -1.66 0 93 15.0 Put 5.75 5.90 5.25 -0.56 0 177 16.0 Put 6.60 6.85 6.56 -0.14 0 84 17.0 Put 7.50 7.70 6.10 -1.50 0 297 18.0 Put 8.10 8.80 6.65 -1.88 0 71 19.0 Put 9.05 9.75 9.30 -0.17 0 369 20.0 Put 10.00 10.70 9.70 -0.72 0 71 21.0 Put 11.00 11.70 9.26 -2.12 0 205 22.0 Put 11.95 12.65 6.85 -5.50 0 3 23.0 Put 12.95 13.60 11.90 -1.42 0 407 24.0 Put 13.95 14.60 14.32 0.03 0 5 25.0 Put 14.95 15.55 12.34 -2.94 0 12 26.0 Put 15.90 16.55 16.12 -0.14 0 29 27.0 Put 16.90 17.50 15.01 -2.24 0 24 28.0 Put 17.90 18.50 15.83 -2.41 0 33 29.0 Put 18.90 19.50 0.00 0.00 0 0 30.0 Put 19.90 20.40 20.20 -0.02 0 16 31.0 Put 20.90 21.45 18.40 -2.81 0 2 32.0 Put 21.90 22.45 18.25 -3.96 0 10 33.0 Put 22.90 23.45 20.20 -3.00 0 1 34.0 Put 23.90 24.45 22.12 -2.08 0 4 35.0 Put 24.90 25.40 22.04 -3.16 0 5 36.0 Put 25.85 26.40 24.67 -1.53 0 1 37.0 Put 26.85 27.40 24.20 -2.99 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 213 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.70 8.95 0.00 0.00 0 0 2.0 Call 7.70 7.95 0.00 0.00 0 0 3.0 Call 6.75 7.05 0.00 0.00 0 0 4.0 Call 5.90 6.15 0.00 0.00 0 0 5.0 Call 5.05 5.30 5.30 0.14 0 42 6.0 Call 4.30 4.55 6.20 1.79 0 2 7.0 Call 3.60 3.90 0.00 0.00 0 0 8.0 Call 3.05 3.30 3.14 -0.04 0 46 9.0 Call 2.56 2.77 2.79 0.13 0 10 10.0 Call 2.08 2.32 2.35 0.15 0 192 11.0 Call 1.77 1.97 1.78 -0.09 0 27 12.0 Call 1.46 1.67 1.59 0.03 0 288 13.0 Call 1.20 1.40 1.50 0.20 0 9 14.0 Call 1.00 1.21 2.31 1.21 0 8 15.0 Call 0.85 1.05 0.95 0.00 0 369 16.0 Call 0.71 0.91 0.85 0.04 0 15 17.0 Call 0.60 0.77 1.39 0.70 0 10 18.0 Call 0.51 0.68 0.70 0.10 0 34 19.0 Call 0.43 0.60 0.89 0.38 0 18 20.0 Call 0.37 0.51 0.42 -0.02 0 114 21.0 Call 0.32 0.47 0.41 0.01 0 31 22.0 Call 0.28 0.42 0.62 0.27 0 1 23.0 Call 0.24 0.39 0.51 0.19 0 3 25.0 Call 0.22 0.31 0.32 0.05 0 43 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.10 0.00 0.00 0 0 2.0 Put 0.06 0.16 0.13 0.02 0 6 3.0 Put 0.14 0.26 0.57 0.37 0 14 4.0 Put 0.27 0.36 0.35 0.04 0 17 5.0 Put 0.46 0.57 0.55 0.04 0 2,683 6.0 Put 0.72 0.83 0.78 0.00 0 1,258 7.0 Put 1.04 1.17 1.07 -0.04 0 178 8.0 Put 1.47 1.59 1.55 0.02 0 759 9.0 Put 1.90 2.08 2.02 0.03 0 55 10.0 Put 2.47 2.61 2.50 -0.02 0 202 11.0 Put 3.05 3.25 3.15 -0.02 0 51 12.0 Put 3.60 4.00 3.45 -0.40 0 50 13.0 Put 4.30 4.75 4.40 -0.17 0 50 14.0 Put 5.05 5.55 4.74 -0.62 0 38 15.0 Put 5.95 6.35 5.51 -0.67 0 41 16.0 Put 6.85 7.20 6.60 -0.43 0 7 17.0 Put 7.70 8.10 7.69 -0.20 0 8 18.0 Put 8.60 9.05 6.10 -2.68 0 7 19.0 Put 9.50 9.95 9.39 -0.30 0 1 20.0 Put 10.40 10.90 10.04 -0.57 0 26 21.0 Put 11.20 11.85 8.83 -2.72 0 1 22.0 Put 12.15 12.80 11.90 -0.60 0 14 23.0 Put 13.10 13.75 12.86 -0.59 0 86 25.0 Put 15.05 15.70 12.45 -2.94 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 227 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.65 3.95 0.00 0.00 0 0 8.0 Call 3.05 3.35 3.38 0.16 0 15 9.0 Call 2.59 2.87 2.70 -0.03 0 615 10.0 Call 2.17 2.41 2.40 0.11 0 78 11.0 Call 1.82 2.05 2.01 0.08 0 1,186 12.0 Call 1.53 1.75 1.69 0.05 0 94 13.0 Call 1.26 1.54 1.39 -0.01 0 874 14.0 Call 1.04 1.28 1.12 -0.04 0 35 15.0 Call 0.74 1.14 1.15 0.19 0 71 16.0 Call 0.70 0.96 1.00 0.19 0 194 17.0 Call 0.45 0.84 0.75 0.09 0 1,319 18.0 Call 0.19 0.90 0.76 0.22 0 2,739 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.07 1.19 1.05 -0.08 0 2 8.0 Put 1.48 1.65 1.24 -0.32 0 17 9.0 Put 1.96 2.15 2.00 -0.05 0 441 10.0 Put 2.51 2.70 2.49 -0.11 0 277 11.0 Put 3.10 3.35 2.06 -1.17 0 25 12.0 Put 3.50 4.25 4.07 0.15 0 45 13.0 Put 4.25 5.00 4.46 -0.20 0 88 14.0 Put 5.00 5.75 5.53 0.13 0 199 15.0 Put 5.90 6.60 4.30 -1.88 0 271 16.0 Put 6.75 7.40 5.50 -1.52 0 13 17.0 Put 7.60 8.30 7.87 0.01 0 2 18.0 Put 8.35 9.20 8.74 0.02 0 165 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 318 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.90 4.25 0.00 0.00 0 0 8.0 Call 3.35 3.70 3.62 0.07 0 307 9.0 Call 2.92 3.20 3.10 0.01 0 1,615 10.0 Call 2.55 2.81 2.67 -0.01 0 124 11.0 Call 2.18 2.54 2.67 0.31 0 25 12.0 Call 1.83 2.22 2.45 0.42 0 31 13.0 Call 1.65 1.93 2.99 1.20 0 0 14.0 Call 1.35 1.83 1.65 0.08 0 1 15.0 Call 1.15 1.54 1.92 0.57 0 23 16.0 Call 0.97 1.38 1.39 0.22 0 27 17.0 Call 0.62 1.49 1.04 -0.01 0 42 18.0 Call 0.49 1.45 0.96 -0.01 0 8 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.35 1.52 1.39 -0.05 0 10 8.0 Put 1.81 1.99 0.00 0.00 0 0 9.0 Put 2.32 2.51 2.35 -0.06 0 744 10.0 Put 2.89 3.10 2.84 -0.14 0 205 11.0 Put 3.50 3.75 2.75 -0.88 0 8 12.0 Put 3.90 4.70 3.00 -1.28 0 2 13.0 Put 4.60 5.45 3.55 -1.47 0 0 14.0 Put 5.35 6.20 0.00 0.00 0 0 15.0 Put 6.10 7.00 0.00 0.00 0 0 16.0 Put 7.00 7.65 0.00 0.00 0 0 17.0 Put 7.90 8.70 0.00 0.00 0 0 18.0 Put 8.55 9.55 7.70 -1.39 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 430 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.70 9.05 9.00 0.19 0 15 2.0 Call 7.75 8.05 7.97 0.12 0 36 3.0 Call 6.80 7.15 7.54 0.58 0 51 4.0 Call 6.00 6.35 7.79 1.60 0 29 5.0 Call 5.30 5.70 5.50 0.00 0 787 6.0 Call 4.65 5.05 5.00 0.10 0 1,545 7.0 Call 4.20 4.55 4.30 -0.06 0 1,502 8.0 Call 3.65 4.10 4.00 0.11 0 676 9.0 Call 3.25 3.70 3.60 0.11 0 381 10.0 Call 3.10 3.25 3.15 0.00 0 1,242 11.0 Call 2.56 2.94 2.80 0.00 0 6,719 12.0 Call 2.32 2.61 2.57 0.10 0 7,301 13.0 Call 2.11 2.38 2.30 0.07 0 5,892 14.0 Call 1.84 2.07 2.00 0.01 0 4,519 15.0 Call 1.75 1.98 1.85 0.04 0 7,444 16.0 Call 1.17 1.82 1.68 0.04 0 545 17.0 Call 1.32 1.63 1.59 0.11 0 307 18.0 Call 1.24 1.52 1.40 0.02 0 397 19.0 Call 1.09 1.53 1.44 0.15 0 525 20.0 Call 1.15 1.25 1.16 -0.04 0 4,741 21.0 Call 0.93 1.26 0.92 -0.19 0 285 22.0 Call 0.90 1.11 1.22 0.20 0 283 23.0 Call 0.77 1.08 1.47 0.52 0 319 24.0 Call 0.85 1.00 0.85 -0.04 0 409 25.0 Call 0.80 0.85 0.84 0.01 0 2,991 26.0 Call 0.50 1.03 0.80 0.01 0 677 27.0 Call 0.59 1.04 0.73 -0.02 0 529 28.0 Call 0.41 1.04 0.87 0.16 0 425 29.0 Call 0.34 0.97 0.61 -0.06 0 495 30.0 Call 0.50 0.72 0.60 -0.03 0 2,207 31.0 Call 0.47 0.78 0.92 0.31 0 1,000 32.0 Call 0.34 0.90 0.44 -0.15 0 233 33.0 Call 0.27 0.64 0.50 -0.06 0 244 34.0 Call 0.25 0.91 0.68 0.14 0 397 35.0 Call 0.40 0.70 0.53 0.01 0 3,800 36.0 Call 0.40 0.86 0.45 -0.05 0 318 37.0 Call 0.20 0.85 0.55 0.07 0 96 38.0 Call 0.19 0.63 0.40 -0.06 0 704 39.0 Call 0.17 0.80 0.40 -0.04 0 237 40.0 Call 0.35 0.49 0.40 -0.02 0 3,573 41.0 Call 0.30 0.48 0.59 0.19 0 3,938 42.0 Call 0.29 0.44 0.42 0.05 0 887 43.0 Call 0.27 0.45 0.44 0.08 0 615 44.0 Call 0.21 0.46 0.31 -0.04 0 143 45.0 Call 0.26 0.43 0.25 -0.09 0 2,502 46.0 Call 0.22 0.46 0.62 0.29 0 52 47.0 Call 0.20 0.41 0.30 -0.02 0 31 48.0 Call 0.16 0.43 0.47 0.16 0 38 49.0 Call 0.15 0.58 0.61 0.31 0 17 50.0 Call 0.24 0.37 0.29 0.00 0 1,894 51.0 Call 0.15 0.36 0.40 0.12 0 50 52.0 Call 0.19 0.35 0.48 0.21 0 35 53.0 Call 0.15 0.35 0.49 0.23 0 8 54.0 Call 0.17 0.34 0.48 0.22 0 15 55.0 Call 0.17 0.34 0.44 0.19 0 1,318 56.0 Call 0.15 0.35 0.48 0.24 0 61 57.0 Call 0.13 0.33 0.37 0.13 0 8 58.0 Call 0.14 0.33 0.52 0.29 0 40 59.0 Call 0.14 0.31 0.42 0.19 0 30 60.0 Call 0.13 0.31 0.19 -0.03 0 833 61.0 Call 0.14 0.31 0.25 0.03 0 15 62.0 Call 0.10 0.35 0.27 0.05 0 230 63.0 Call 0.13 0.30 0.16 -0.06 0 718 64.0 Call 0.13 0.30 0.20 -0.02 0 74 65.0 Call 0.16 0.28 0.16 -0.05 0 9,092 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.10 0.10 0.02 0 621 2.0 Put 0.10 0.35 0.13 -0.09 0 901 3.0 Put 0.26 0.46 0.29 -0.07 0 483 4.0 Put 0.52 0.70 0.63 0.02 0 154 5.0 Put 0.84 1.00 0.85 -0.07 0 424 6.0 Put 1.21 1.40 1.30 0.00 0 1,174 7.0 Put 1.63 1.85 1.71 -0.03 0 3,747 8.0 Put 2.13 2.36 2.20 -0.05 0 4,263 9.0 Put 2.67 2.90 2.65 -0.17 0 518 10.0 Put 3.20 3.75 3.30 -0.14 0 1,104 11.0 Put 3.80 4.20 4.05 -0.01 0 575 12.0 Put 4.30 4.90 4.70 0.00 0 386 13.0 Put 5.00 5.80 4.09 -1.33 0 170 14.0 Put 5.75 6.60 5.95 -0.20 0 333 15.0 Put 6.50 7.35 6.94 -0.01 0 666 16.0 Put 7.30 8.10 7.30 -0.44 0 250 17.0 Put 8.10 9.00 8.50 -0.06 0 121 18.0 Put 9.00 9.85 8.97 -0.47 0 211 19.0 Put 9.95 10.70 8.01 -2.31 0 126 20.0 Put 10.80 11.60 11.19 -0.02 0 338 21.0 Put 11.70 12.45 10.17 -1.92 0 260 22.0 Put 12.60 13.15 10.95 -2.03 0 164 23.0 Put 13.50 14.25 13.05 -0.85 0 96 24.0 Put 14.45 15.20 13.95 -0.88 0 112 25.0 Put 15.35 16.05 15.65 -0.10 0 1,678 26.0 Put 16.30 17.05 16.51 -0.19 0 177 27.0 Put 17.20 18.00 15.90 -1.74 0 341 28.0 Put 18.10 18.95 17.55 -1.04 0 138 29.0 Put 19.10 19.90 16.79 -2.75 0 100 30.0 Put 20.05 20.80 19.71 -0.79 0 214 31.0 Put 21.00 21.80 18.89 -2.58 0 7 32.0 Put 22.00 22.80 20.25 -2.19 0 166 33.0 Put 22.95 23.75 21.31 -2.10 0 10 34.0 Put 23.95 24.70 24.19 -0.19 0 12 35.0 Put 24.95 25.50 22.45 -2.91 0 115 36.0 Put 25.95 26.65 25.00 -1.34 0 54 37.0 Put 26.90 27.60 23.59 -3.72 0 12 38.0 Put 27.90 28.60 26.31 -1.98 0 56 39.0 Put 28.90 29.55 26.50 -2.77 0 35 40.0 Put 29.90 30.55 29.77 -0.49 0 963 41.0 Put 30.90 31.50 29.70 -1.54 0 23 42.0 Put 31.95 32.50 28.24 -3.99 0 218 43.0 Put 32.90 33.45 30.00 -3.22 0 28 44.0 Put 33.80 34.45 24.79 -9.42 0 9 45.0 Put 34.80 35.45 33.56 -1.64 0 11 46.0 Put 35.80 36.45 32.28 -3.92 0 9 47.0 Put 36.75 37.65 33.06 -4.14 0 4 48.0 Put 37.75 38.65 34.27 -3.92 0 5 49.0 Put 38.75 39.65 33.70 -5.49 0 0 50.0 Put 39.70 40.70 38.87 -1.32 0 24 51.0 Put 40.70 41.70 37.14 -4.05 0 0 52.0 Put 41.70 42.55 38.59 -3.60 0 0 53.0 Put 42.65 43.55 0.00 0.00 0 0 54.0 Put 43.65 44.55 40.68 -3.51 0 0 55.0 Put 44.65 45.60 41.32 -3.87 0 1 56.0 Put 45.65 46.60 42.03 -4.16 0 3 57.0 Put 46.60 47.60 43.50 -3.69 0 0 58.0 Put 47.60 48.60 36.59 -11.60 0 8 59.0 Put 48.60 49.65 45.60 -3.59 0 0 60.0 Put 49.55 50.85 46.24 -3.95 0 0 61.0 Put 50.55 51.85 36.45 -14.74 0 0 62.0 Put 51.55 52.85 49.56 -2.63 0 0 63.0 Put 52.55 53.90 40.30 -12.89 0 4 64.0 Put 53.50 54.90 0.00 0.00 0 0 65.0 Put 54.50 55.90 52.70 -2.49 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 794 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.70 8.95 8.90 0.06 0 8 2.0 Call 7.60 8.15 8.05 0.01 0 5 3.0 Call 6.90 7.35 7.22 -0.09 0 12 4.0 Call 6.30 6.70 6.59 -0.07 0 11 5.0 Call 5.75 6.25 6.08 -0.10 0 44 6.0 Call 5.30 5.80 5.65 -0.11 0 169 7.0 Call 4.70 5.55 5.21 -0.13 0 52 8.0 Call 4.30 5.10 5.20 0.21 0 269 9.0 Call 4.30 4.80 4.54 -0.11 0 136 10.0 Call 4.05 4.60 4.20 -0.11 0 1,425 11.0 Call 3.80 4.15 3.78 -0.20 0 70 12.0 Call 3.55 3.80 3.53 -0.15 0 4,847 13.0 Call 3.25 3.70 3.55 0.06 0 172 14.0 Call 2.89 3.75 2.86 -0.45 0 123 15.0 Call 2.95 3.35 2.95 -0.18 0 273 16.0 Call 2.63 3.35 3.20 0.25 0 56 17.0 Call 2.14 3.20 2.90 0.13 0 34 18.0 Call 1.99 3.05 2.80 0.19 0 10 19.0 Call 2.25 2.96 2.76 0.26 0 3 20.0 Call 2.15 2.58 2.58 0.20 0 140 21.0 Call 1.67 2.74 0.00 0.00 0 0 22.0 Call 1.83 2.64 2.02 -0.17 0 0 23.0 Call 1.71 2.50 2.15 0.04 0 96 24.0 Call 1.75 2.33 2.18 0.16 0 47 25.0 Call 1.88 2.00 1.97 0.03 0 2,800 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.24 0.20 0.02 0 1 2.0 Put 0.29 0.71 0.30 -0.13 0 6 3.0 Put 0.57 0.79 0.63 -0.06 0 5 4.0 Put 0.93 1.10 1.04 0.03 0 21 5.0 Put 1.34 1.64 1.50 0.01 0 193 6.0 Put 1.84 2.21 1.95 -0.07 0 11 7.0 Put 2.33 2.77 2.49 -0.06 0 16 8.0 Put 2.87 3.40 3.13 -0.01 0 22 9.0 Put 3.50 4.00 3.74 -0.01 0 29 10.0 Put 4.05 4.70 4.22 -0.13 0 22 11.0 Put 4.55 5.35 4.90 -0.06 0 1,055 12.0 Put 5.25 6.10 5.50 -0.11 0 89 13.0 Put 5.95 6.80 5.30 -1.07 0 4 14.0 Put 6.65 7.60 5.86 -1.28 0 2 15.0 Put 7.40 8.35 7.91 0.00 0 17 16.0 Put 8.20 9.15 0.00 0.00 0 0 17.0 Put 8.95 9.95 8.95 -0.50 0 7 18.0 Put 9.80 10.80 0.00 0.00 0 0 19.0 Put 10.60 11.60 10.00 -1.10 0 3 20.0 Put 11.45 12.45 11.76 -0.19 0 9 21.0 Put 12.30 13.35 11.25 -1.55 0 16 22.0 Put 13.15 14.20 0.00 0.00 0 0 23.0 Put 14.05 15.05 12.40 -2.17 0 27 24.0 Put 14.90 15.95 13.20 -2.26 0 375 25.0 Put 15.80 16.85 14.25 -2.10 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. November 16, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.14 10.17 10.27 0.00 0.00 4200X7100 0.00 0.00 2,014 Wed Nov 16 2022 5:48:35 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Nov 18 2022 2 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.15 9.35 8.90 0.09 0 0 2.0 Call 8.15 8.35 7.90 0.09 0 139 3.0 Call 7.15 7.35 9.30 2.49 0 0 4.0 Call 6.15 6.35 5.90 0.09 0 245 5.0 Call 5.15 5.35 7.45 2.63 0 24 6.0 Call 4.20 4.35 4.35 0.51 3 6 6.5 Call 3.65 3.85 3.45 0.09 0 319 7.0 Call 3.15 3.40 3.25 0.38 8 66 7.5 Call 2.66 2.97 2.59 0.20 0 9 8.0 Call 2.22 2.39 2.27 0.34 3 114 8.5 Call 1.72 1.90 1.81 0.33 22 921 9.0 Call 1.29 1.38 1.31 0.26 13 1,281 9.5 Call 0.86 0.92 0.90 0.22 249 854 10.0 Call 0.48 0.52 0.50 0.13 1,117 10,455 10.5 Call 0.22 0.24 0.23 0.04 4,289 6,584 11.0 Call 0.09 0.11 0.10 0.00 3,022 8,977 11.5 Call 0.04 0.05 0.05 0.00 489 2,825 12.0 Call 0.02 0.03 0.02 -0.01 418 13,009 12.5 Call 0.00 0.02 0.02 0.00 253 1,815 13.0 Call 0.01 0.02 0.01 -0.01 57 6,031 13.5 Call 0.00 0.03 0.02 0.00 4 2,679 14.0 Call 0.01 0.02 0.01 0.00 23 3,054 14.5 Call 0.00 0.03 0.02 0.01 0 1,318 15.0 Call 0.01 0.02 0.02 0.01 3 4,994 15.5 Call 0.00 0.01 0.01 0.00 0 2,762 16.0 Call 0.00 0.03 0.02 0.01 0 3,244 16.5 Call 0.00 0.03 0.03 0.02 0 1,648 17.0 Call 0.00 0.03 0.03 0.02 0 1,987 17.5 Call 0.00 0.03 0.03 0.02 0 218 18.0 Call 0.00 0.01 0.02 0.01 0 737 18.5 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.02 0.01 0 115 20.0 Call 0.00 0.03 0.01 0.01 0 1,025 21.0 Call 0.00 0.03 0.03 0.03 0 10 22.0 Call 0.00 0.03 0.02 0.02 0 9 23.0 Call 0.00 0.03 0.03 0.03 0 43 24.0 Call 0.00 0.03 0.03 0.03 0 1 25.0 Call 0.00 0.01 0.02 0.02 9 6 26.0 Call 0.00 0.01 0.01 0.01 9 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 5 3.0 Put 0.00 0.01 0.01 0.01 0 75 4.0 Put 0.00 0.03 0.01 0.01 0 1,048 5.0 Put 0.00 0.01 0.01 0.00 7 3,708 6.0 Put 0.00 0.02 0.01 -0.03 102 4,158 6.5 Put 0.01 0.02 0.01 -0.04 66 1,345 7.0 Put 0.02 0.03 0.02 -0.05 61 7,654 7.5 Put 0.03 0.04 0.02 -0.06 593 3,858 8.0 Put 0.03 0.05 0.04 -0.08 1,052 7,954 8.5 Put 0.05 0.07 0.05 -0.12 544 3,154 9.0 Put 0.08 0.09 0.08 -0.17 3,366 12,573 9.5 Put 0.13 0.15 0.15 -0.22 11,741 12,704 10.0 Put 0.23 0.26 0.26 -0.30 13,794 21,260 10.5 Put 0.43 0.49 0.49 -0.40 7,774 14,823 11.0 Put 0.80 0.92 0.85 -0.44 381 26,491 11.5 Put 1.23 1.33 1.30 -0.44 239 4,760 12.0 Put 1.70 1.82 1.82 -0.40 322 5,695 12.5 Put 2.15 2.35 2.35 -0.37 203 6,341 13.0 Put 2.67 2.82 2.79 -0.42 30 1,560 13.5 Put 3.20 3.35 3.45 -0.26 62 538 14.0 Put 3.70 3.85 3.70 -0.50 2 1,623 14.5 Put 4.20 4.35 4.59 -0.11 0 138 15.0 Put 4.70 4.85 4.75 -0.45 2 1,291 15.5 Put 5.20 5.30 4.36 -1.34 0 685 16.0 Put 5.65 5.85 5.95 -0.25 0 57 16.5 Put 6.15 6.35 6.68 -0.02 0 4 17.0 Put 6.65 6.85 7.10 -0.10 0 75 17.5 Put 7.15 7.35 4.85 -2.85 0 1 18.0 Put 7.65 7.85 8.05 -0.15 0 16 18.5 Put 8.15 8.35 8.58 -0.12 0 1 19.0 Put 8.65 8.85 9.15 -0.04 0 23 20.0 Put 9.70 9.85 9.81 -0.38 13 90 21.0 Put 10.65 10.85 10.55 -0.64 0 5 22.0 Put 11.65 11.85 11.55 -0.64 0 4 23.0 Put 12.65 12.85 12.85 -0.34 1 7 24.0 Put 13.65 13.85 14.10 -0.09 0 8 25.0 Put 14.65 14.85 14.85 -0.34 1 23 26.0 Put 15.65 15.90 15.50 -0.69 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.95 9.90 0.00 0.00 0 0 1.5 Call 8.30 9.10 0.00 0.00 0 0 2.0 Call 7.80 8.60 0.00 0.00 0 0 2.5 Call 7.35 8.65 0.00 0.00 0 0 3.0 Call 7.10 7.60 0.00 0.00 0 0 3.5 Call 6.65 6.90 0.00 0.00 0 0 4.0 Call 6.15 6.35 0.00 0.00 0 0 4.5 Call 5.60 5.90 0.00 0.00 0 0 5.0 Call 5.15 5.40 7.65 2.82 0 0 5.5 Call 4.65 4.90 0.00 0.00 0 0 6.0 Call 4.15 4.40 4.35 0.49 221 404 6.5 Call 3.70 3.90 0.00 0.00 0 0 7.0 Call 3.20 3.40 3.28 0.36 10 263 7.5 Call 2.72 2.99 0.00 0.00 0 0 8.0 Call 2.26 2.49 2.30 0.28 2 3 8.5 Call 1.82 1.93 2.03 0.43 0 15 9.0 Call 1.43 1.49 1.41 0.20 2 1,102 9.5 Call 1.02 1.09 1.10 0.24 13 60 10.0 Call 0.68 0.73 0.64 0.05 114 2,799 10.5 Call 0.42 0.46 0.44 0.07 334 961 11.0 Call 0.23 0.28 0.26 0.04 688 1,603 11.5 Call 0.14 0.17 0.15 0.00 371 1,103 12.0 Call 0.08 0.10 0.08 -0.01 65 1,861 12.5 Call 0.05 0.06 0.05 0.00 113 1,033 13.0 Call 0.02 0.05 0.03 -0.01 90 2,125 13.5 Call 0.03 0.04 0.04 0.00 48 2,315 14.0 Call 0.01 0.05 0.04 0.01 12 605 14.5 Call 0.01 0.03 0.03 0.00 0 1,024 15.0 Call 0.00 0.03 0.01 -0.01 4 92 15.5 Call 0.00 0.03 0.02 0.00 0 42 16.0 Call 0.00 0.03 0.02 0.00 0 181 16.5 Call 0.00 0.03 0.04 0.03 0 21 17.0 Call 0.00 0.03 0.07 0.06 0 2 17.5 Call 0.00 0.03 0.03 0.02 0 10 18.0 Call 0.00 0.03 0.07 0.06 0 4 18.5 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.05 0.03 0.03 0 1 22.0 Call 0.00 0.05 0.00 0.00 0 0 23.0 Call 0.00 0.05 0.00 0.00 0 0 24.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 1.00 1.50 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 1.5 Put 0.00 0.18 0.00 0.00 0 0 2.0 Put 0.00 0.18 0.00 0.00 0 0 2.5 Put 0.00 0.18 0.00 0.00 0 0 3.0 Put 0.00 0.06 0.00 0.00 0 0 3.5 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.00 0.06 0.00 0.00 0 0 4.5 Put 0.00 0.04 0.00 0.00 0 0 5.0 Put 0.00 0.04 0.07 0.04 0 161 5.5 Put 0.01 0.03 0.00 0.00 0 0 6.0 Put 0.02 0.04 0.02 -0.04 40 143 6.5 Put 0.03 0.05 0.04 -0.05 3 1,025 7.0 Put 0.05 0.06 0.05 -0.07 834 876 7.5 Put 0.06 0.09 0.07 -0.09 1,514 1,177 8.0 Put 0.09 0.12 0.10 -0.12 3,613 1,650 8.5 Put 0.13 0.16 0.18 -0.12 138 629 9.0 Put 0.21 0.23 0.23 -0.18 1,353 4,612 9.5 Put 0.30 0.33 0.32 -0.25 1,015 9,697 10.0 Put 0.45 0.49 0.48 -0.30 6,708 6,415 10.5 Put 0.67 0.73 0.70 -0.37 112 924 11.0 Put 0.99 1.06 1.03 -0.39 5,696 2,748 11.5 Put 1.37 1.45 1.46 -0.39 28 1,533 12.0 Put 1.79 1.91 1.94 -0.35 13 918 12.5 Put 2.17 2.40 2.25 -0.50 6 586 13.0 Put 2.69 2.87 2.76 -0.48 3 691 13.5 Put 3.20 3.40 3.10 -0.63 0 32 14.0 Put 3.70 3.90 3.75 -0.48 1 61 14.5 Put 4.15 4.40 0.00 0.00 0 0 15.0 Put 4.65 4.85 3.95 -1.27 0 27 15.5 Put 5.15 5.40 5.81 0.10 0 8 16.0 Put 5.65 5.85 0.00 0.00 0 0 16.5 Put 6.15 6.35 0.00 0.00 0 0 17.0 Put 6.65 6.85 6.60 -0.60 0 3 17.5 Put 7.15 7.40 7.85 0.15 0 30 18.0 Put 7.65 7.85 8.24 0.04 0 3 18.5 Put 8.15 8.40 0.00 0.00 0 0 19.0 Put 8.65 8.90 6.51 -2.69 0 12 20.0 Put 9.35 10.25 10.31 0.12 0 26 21.0 Put 10.40 11.15 0.00 0.00 0 0 22.0 Put 11.40 12.00 10.23 -1.96 0 5 23.0 Put 12.40 12.95 0.00 0.00 0 0 24.0 Put 13.40 14.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.15 5.40 5.10 0.25 0 440 6.0 Call 4.20 4.45 0.00 0.00 0 0 6.5 Call 3.70 3.95 0.00 0.00 0 0 7.0 Call 3.25 3.55 0.00 0.00 0 0 7.5 Call 2.76 2.99 0.00 0.00 0 0 8.0 Call 2.33 2.46 0.00 0.00 0 0 8.5 Call 1.92 2.09 3.61 1.90 0 3 9.0 Call 1.53 1.60 1.53 0.19 159 27 9.5 Call 1.16 1.23 1.17 0.16 1,746 99 10.0 Call 0.83 0.89 0.87 0.13 59 121 10.5 Call 0.57 0.62 0.61 0.09 173 1,372 11.0 Call 0.38 0.42 0.40 0.05 738 640 11.5 Call 0.24 0.28 0.26 0.01 17 507 12.0 Call 0.16 0.18 0.17 0.00 191 682 12.5 Call 0.11 0.12 0.12 0.00 16 1,133 13.0 Call 0.07 0.09 0.08 -0.01 608 416 13.5 Call 0.05 0.07 0.06 -0.01 1 220 14.0 Call 0.04 0.05 0.05 0.00 14 1,544 14.5 Call 0.03 0.04 0.04 0.00 0 163 15.0 Call 0.02 0.03 0.04 0.01 125 330 15.5 Call 0.02 0.03 0.07 0.04 0 103 16.0 Call 0.00 0.03 0.03 0.01 0 301 16.5 Call 0.00 0.03 0.08 0.07 0 16 17.0 Call 0.00 0.03 0.03 0.02 0 15 17.5 Call 0.00 0.03 0.08 0.07 0 1 18.0 Call 0.00 0.04 0.04 0.03 0 5 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.04 0.04 0 1 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.08 0.05 0.00 0 214 6.0 Put 0.05 0.08 0.05 -0.05 38 13 6.5 Put 0.07 0.10 0.07 -0.05 18 152 7.0 Put 0.09 0.11 0.11 -0.06 66 247 7.5 Put 0.12 0.14 0.13 -0.10 38 594 8.0 Put 0.16 0.19 0.20 -0.11 31 585 8.5 Put 0.23 0.26 0.23 -0.19 63 38 9.0 Put 0.30 0.36 0.34 -0.21 3,868 508 9.5 Put 0.43 0.49 0.47 -0.25 30 753 10.0 Put 0.61 0.66 0.65 -0.29 477 2,009 10.5 Put 0.83 0.89 0.90 -0.32 132 1,583 11.0 Put 1.14 1.20 1.19 -0.36 18 774 11.5 Put 1.50 1.57 1.50 -0.45 5 492 12.0 Put 1.83 2.06 1.95 -0.43 2 212 12.5 Put 2.30 2.47 2.41 -0.41 80 1,475 13.0 Put 2.78 2.91 2.82 -0.47 3 307 13.5 Put 3.20 3.45 3.60 -0.17 0 24 14.0 Put 3.65 3.90 4.14 -0.11 0 16 14.5 Put 4.15 4.40 4.62 -0.12 0 76 15.0 Put 4.70 4.90 2.61 -2.62 0 11 15.5 Put 5.15 5.40 0.00 0.00 0 0 16.0 Put 5.65 5.90 5.95 -0.27 0 32 16.5 Put 6.15 6.45 6.68 -0.03 0 21 17.0 Put 6.65 6.90 4.49 -2.71 0 6 17.5 Put 7.15 7.40 4.73 -2.97 0 1 18.0 Put 7.60 7.90 0.00 0.00 0 0 19.0 Put 8.65 8.90 0.00 0.00 0 0 20.0 Put 9.65 9.90 0.00 0.00 0 0 21.0 Put 10.40 11.10 0.00 0.00 0 0 22.0 Put 11.40 12.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.15 5.40 0.00 0.00 0 0 6.0 Call 4.20 4.45 0.00 0.00 0 0 6.5 Call 3.70 4.00 0.00 0.00 0 0 7.0 Call 3.25 3.50 0.00 0.00 0 0 7.5 Call 2.84 2.96 0.00 0.00 0 0 8.0 Call 2.42 2.54 3.45 1.28 0 5 8.5 Call 2.01 2.11 2.06 0.27 1 1 9.0 Call 1.59 1.69 1.57 0.13 0 0 9.5 Call 1.26 1.33 1.09 -0.04 0 13 10.0 Call 0.94 1.01 1.00 0.14 45 67 10.5 Call 0.68 0.76 0.68 0.04 4 78 11.0 Call 0.48 0.55 0.53 0.07 10 1,240 11.5 Call 0.33 0.39 0.35 0.02 3 817 12.0 Call 0.23 0.28 0.25 0.01 32 411 12.5 Call 0.16 0.19 0.19 0.01 2 244 13.0 Call 0.11 0.15 0.13 0.00 40 185 13.5 Call 0.08 0.11 0.30 0.20 0 25 14.0 Call 0.06 0.10 0.09 0.01 0 101 14.5 Call 0.03 0.08 0.08 0.01 0 11 15.0 Call 0.03 0.07 0.04 -0.02 1 151 15.5 Call 0.02 0.09 0.06 0.01 0 40 16.0 Call 0.01 0.08 0.11 0.06 0 17 16.5 Call 0.01 0.06 0.00 0.00 0 0 17.0 Call 0.00 0.07 0.00 0.00 0 0 17.5 Call 0.00 0.07 0.10 0.05 0 9 18.0 Call 0.00 0.07 0.05 0.01 0 1 19.0 Call 0.00 0.07 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.05 0.01 0 11 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.05 0.02 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.10 0.07 -0.01 0 1 6.0 Put 0.07 0.11 0.09 -0.05 1 6 6.5 Put 0.10 0.13 0.18 0.00 0 28 7.0 Put 0.13 0.16 0.22 -0.01 0 49 7.5 Put 0.17 0.22 0.10 -0.22 2 183 8.0 Put 0.23 0.28 0.26 -0.14 40 58 8.5 Put 0.31 0.36 0.36 -0.16 33 67 9.0 Put 0.41 0.46 0.45 -0.21 26 110 9.5 Put 0.55 0.62 0.59 -0.26 31 215 10.0 Put 0.74 0.79 0.78 -0.30 66 462 10.5 Put 0.96 1.03 1.00 -0.37 65 93 11.0 Put 1.27 1.33 1.33 -0.35 18 276 11.5 Put 1.59 1.68 1.73 -0.32 12 84 12.0 Put 1.96 2.09 2.06 -0.39 20 533 12.5 Put 2.43 2.54 2.80 -0.10 0 215 13.0 Put 2.83 2.99 1.42 -1.93 0 50 13.5 Put 3.30 3.45 3.25 -0.57 0 10 14.0 Put 3.70 3.95 3.70 -0.59 0 14 14.5 Put 4.20 4.45 4.70 -0.08 0 3 15.0 Put 4.70 4.95 2.20 -3.07 0 11 15.5 Put 5.20 5.40 0.00 0.00 0 0 16.0 Put 5.65 5.95 0.00 0.00 0 0 16.5 Put 6.15 6.45 6.70 -0.06 0 0 17.0 Put 6.65 6.90 0.00 0.00 0 0 17.5 Put 7.15 7.45 4.90 -2.85 0 1 18.0 Put 7.60 7.90 0.00 0.00 0 0 19.0 Put 8.65 8.95 0.00 0.00 0 0 20.0 Put 9.65 9.90 0.00 0.00 0 0 21.0 Put 10.65 10.95 9.10 -2.13 0 1 22.0 Put 11.35 12.20 11.75 -0.48 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 30 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.15 9.35 18.50 9.69 0 0 2.0 Call 8.15 8.35 0.00 0.00 0 0 3.0 Call 7.15 7.35 7.02 0.20 0 2 4.0 Call 6.20 6.45 0.00 0.00 0 0 5.0 Call 5.20 5.40 5.33 0.45 0 18 6.0 Call 4.25 4.45 4.02 0.06 0 19 7.0 Call 3.35 3.50 3.20 0.14 0 20 8.0 Call 2.46 2.60 2.46 0.22 40 121 9.0 Call 1.72 1.78 1.75 0.22 388 314 10.0 Call 1.06 1.12 1.11 0.14 925 3,954 11.0 Call 0.60 0.66 0.62 0.03 3,518 4,894 12.0 Call 0.32 0.34 0.32 -0.01 6,219 24,438 13.0 Call 0.17 0.20 0.18 0.00 418 4,549 14.0 Call 0.11 0.12 0.12 0.00 273 5,337 15.0 Call 0.07 0.08 0.08 0.00 2,976 37,155 16.0 Call 0.04 0.05 0.05 -0.01 369 4,215 17.0 Call 0.03 0.05 0.05 0.01 0 3,223 18.0 Call 0.03 0.04 0.05 0.02 0 6,526 19.0 Call 0.02 0.04 0.03 0.00 7 2,337 20.0 Call 0.02 0.03 0.02 0.00 62 3,279 21.0 Call 0.01 0.03 0.02 0.00 0 844 22.0 Call 0.01 0.02 0.02 0.00 75 675 23.0 Call 0.00 0.03 0.03 0.02 0 483 24.0 Call 0.00 0.03 0.04 0.03 0 385 25.0 Call 0.00 0.03 0.03 0.02 0 875 26.0 Call 0.00 0.03 0.03 0.02 0 146 27.0 Call 0.00 0.03 0.06 0.06 0 453 28.0 Call 0.01 0.03 0.03 0.03 0 547 29.0 Call 0.00 0.03 0.05 0.05 0 323 30.0 Call 0.00 0.03 0.03 0.03 0 1,750 31.0 Call 0.00 0.03 0.02 0.02 0 608 32.0 Call 0.00 0.03 0.05 0.05 0 93 33.0 Call 0.00 0.03 0.10 0.10 0 375 34.0 Call 0.00 0.03 0.11 0.11 0 239 35.0 Call 0.00 0.03 0.03 0.03 0 855 36.0 Call 0.00 0.03 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 40 2.0 Put 0.00 0.03 0.01 -0.01 64 591 3.0 Put 0.02 0.04 0.04 0.01 1 450 4.0 Put 0.04 0.06 0.05 -0.01 164 960 5.0 Put 0.08 0.09 0.08 -0.03 416 3,870 6.0 Put 0.12 0.14 0.14 -0.05 1,450 5,035 7.0 Put 0.19 0.22 0.21 -0.09 772 12,202 8.0 Put 0.32 0.35 0.33 -0.15 465 4,287 9.0 Put 0.52 0.56 0.55 -0.22 974 12,337 10.0 Put 0.87 0.91 0.89 -0.32 18,855 97,254 11.0 Put 1.40 1.45 1.46 -0.37 7,363 35,292 12.0 Put 2.11 2.17 2.22 -0.35 15,080 24,940 13.0 Put 2.95 3.05 3.09 -0.32 10 10,033 14.0 Put 3.85 3.95 4.05 -0.29 2 3,412 15.0 Put 4.75 4.95 4.88 -0.43 1 2,004 16.0 Put 5.75 5.90 6.00 -0.28 42 1,352 17.0 Put 6.70 6.90 6.67 -0.59 2 642 18.0 Put 7.70 7.90 8.10 -0.14 0 1,057 19.0 Put 8.65 8.90 9.02 -0.22 0 455 20.0 Put 9.70 9.90 9.84 -0.39 13 955 21.0 Put 10.70 10.90 10.45 -0.77 0 333 22.0 Put 11.65 11.85 12.15 -0.07 0 676 23.0 Put 12.65 12.90 12.27 -0.95 0 220 24.0 Put 13.65 13.85 14.12 -0.09 0 428 25.0 Put 14.65 14.85 13.12 -2.09 0 225 26.0 Put 15.60 15.85 15.70 -0.50 3 72 27.0 Put 16.65 16.85 17.05 -0.15 0 84 28.0 Put 17.65 17.85 15.20 -2.99 0 67 29.0 Put 18.55 18.90 16.97 -2.22 0 120 30.0 Put 19.65 19.85 18.35 -1.84 0 18 31.0 Put 20.65 20.85 20.90 -0.29 0 102 32.0 Put 21.65 21.85 20.20 -1.99 0 50 33.0 Put 22.65 22.85 21.13 -2.06 0 17 34.0 Put 23.65 23.85 21.77 -2.42 0 6 35.0 Put 24.65 24.85 23.15 -2.04 0 0 36.0 Put 25.60 25.90 24.05 -2.14 0 0 37.0 Put 26.65 26.85 24.40 -2.79 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.15 5.45 5.28 0.40 5 0 6.0 Call 4.20 4.45 0.00 0.00 0 0 6.5 Call 3.75 4.00 0.00 0.00 0 0 7.0 Call 3.30 3.50 0.00 0.00 0 0 7.5 Call 2.90 3.05 0.00 0.00 0 0 8.0 Call 2.49 2.64 2.40 0.10 0 25 8.5 Call 2.13 2.22 0.00 0.00 0 0 9.0 Call 1.77 1.86 1.70 0.09 0 20 9.5 Call 1.44 1.53 0.00 0.00 0 0 10.0 Call 1.14 1.21 1.15 0.09 0 24 10.5 Call 0.89 0.96 0.92 0.06 16 11 11.0 Call 0.68 0.75 0.72 0.05 3 235 11.5 Call 0.51 0.58 0.56 0.04 2 23 12.0 Call 0.39 0.45 0.42 0.01 107 93 12.5 Call 0.29 0.34 0.31 0.00 12 35 13.0 Call 0.22 0.28 0.24 -0.01 0 114 13.5 Call 0.17 0.21 0.18 -0.01 50 15 14.0 Call 0.12 0.18 0.14 -0.02 0 134 14.5 Call 0.09 0.14 0.20 0.07 0 41 15.0 Call 0.08 0.11 0.11 0.01 7 19 15.5 Call 0.05 0.10 0.11 0.03 0 9 16.0 Call 0.05 0.08 0.10 0.03 0 10 16.5 Call 0.04 0.07 0.05 -0.01 0 3 17.0 Call 0.02 0.10 0.17 0.11 0 1 17.5 Call 0.01 0.09 0.00 0.00 0 0 18.0 Call 0.01 0.09 0.00 0.00 0 0 19.0 Call 0.01 0.08 0.12 0.07 0 1 20.0 Call 0.00 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.10 0.06 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.14 0.13 0.03 0 13 6.0 Put 0.12 0.16 0.18 -0.02 0 5 6.5 Put 0.16 0.21 0.25 -0.01 0 5 7.0 Put 0.21 0.26 0.32 -0.02 0 23 7.5 Put 0.28 0.32 0.30 -0.12 20 2 8.0 Put 0.35 0.41 0.39 -0.14 20 44 8.5 Put 0.45 0.52 0.50 -0.18 23 12 9.0 Put 0.58 0.65 0.66 -0.18 13 36 9.5 Put 0.75 0.81 0.84 -0.20 10 210 10.0 Put 0.95 1.02 1.05 -0.23 39 362 10.5 Put 1.19 1.26 1.54 -0.04 0 421 11.0 Put 1.49 1.56 1.46 -0.43 7 75 11.5 Put 1.80 1.90 1.96 -0.29 65 91 12.0 Put 2.18 2.27 2.51 -0.12 0 73 12.5 Put 2.55 2.68 2.70 -0.33 0 1 13.0 Put 3.00 3.10 3.03 -0.44 1 26 13.5 Put 3.40 3.55 3.45 -0.46 1 70 14.0 Put 3.85 4.05 4.10 -0.27 0 0 14.5 Put 4.35 4.50 0.00 0.00 0 0 15.0 Put 4.75 5.00 4.85 -0.46 1 0 15.5 Put 5.20 5.50 0.00 0.00 0 0 16.0 Put 5.70 5.95 0.00 0.00 0 0 16.5 Put 6.20 6.45 0.00 0.00 0 0 17.0 Put 6.65 7.00 0.00 0.00 0 0 17.5 Put 7.15 7.40 7.59 -0.17 0 1 18.0 Put 7.65 8.05 0.00 0.00 0 0 19.0 Put 8.65 8.95 0.00 0.00 0 0 20.0 Put 9.70 10.00 0.00 0.00 0 0 21.0 Put 10.65 10.95 0.00 0.00 0 0 22.0 Put 11.65 11.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.15 5.45 6.45 1.55 0 6 6.0 Call 4.25 4.50 6.63 2.63 0 2 7.0 Call 3.35 3.50 3.40 0.25 1 1 8.0 Call 2.56 2.69 2.46 0.09 0 41 9.0 Call 1.83 1.92 1.93 0.25 5 125 10.0 Call 1.22 1.29 1.21 0.08 25 949 11.0 Call 0.77 0.83 0.77 0.05 75 573 12.0 Call 0.47 0.50 0.47 0.01 41 1,054 13.0 Call 0.27 0.32 0.30 0.00 20 1,646 14.0 Call 0.17 0.20 0.19 0.00 5 900 15.0 Call 0.11 0.14 0.12 0.00 40 959 16.0 Call 0.08 0.11 0.12 0.03 0 1,039 17.0 Call 0.04 0.08 0.08 0.00 0 882 18.0 Call 0.02 0.11 0.10 0.03 0 136 19.0 Call 0.02 0.10 0.07 0.01 0 2,312 20.0 Call 0.01 0.09 0.05 0.00 0 528 21.0 Call 0.01 0.08 0.04 0.00 0 273 22.0 Call 0.01 0.08 0.03 0.00 0 193 23.0 Call 0.00 0.05 0.04 0.01 0 168 24.0 Call 0.00 0.05 0.01 -0.01 2 285 25.0 Call 0.02 0.05 0.02 0.01 0 341 26.0 Call 0.00 0.05 0.04 0.03 0 185 27.0 Call 0.00 0.05 0.06 0.05 0 323 28.0 Call 0.00 0.04 0.02 0.01 0 170 29.0 Call 0.00 0.04 0.30 0.30 0 211 30.0 Call 0.01 0.04 0.04 0.04 0 417 31.0 Call 0.01 0.04 0.04 0.04 0 219 32.0 Call 0.00 0.04 0.01 0.01 272 356 33.0 Call 0.00 0.04 0.24 0.24 0 42 34.0 Call 0.00 0.04 0.17 0.17 0 460 35.0 Call 0.01 0.04 0.01 0.01 0 276 36.0 Call 0.00 0.04 0.02 0.02 0 379 37.0 Call 0.01 0.05 0.03 0.03 0 331 38.0 Call 0.00 0.04 0.03 0.03 1 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.16 0.12 0.00 0 812 6.0 Put 0.14 0.19 0.24 0.01 0 595 7.0 Put 0.25 0.30 0.27 -0.10 101 3,077 8.0 Put 0.40 0.46 0.48 -0.12 25 1,647 9.0 Put 0.65 0.72 0.70 -0.21 52 1,044 10.0 Put 1.03 1.10 1.09 -0.26 1,037 38,813 11.0 Put 1.57 1.65 1.64 -0.30 10 1,196 12.0 Put 2.25 2.34 2.28 -0.39 25 1,417 13.0 Put 3.05 3.20 2.98 -0.53 129 1,454 14.0 Put 3.90 4.10 3.88 -0.52 0 312 15.0 Put 4.85 5.05 4.70 -0.63 0 1,001 16.0 Put 5.75 6.05 3.50 -2.79 0 1,147 17.0 Put 6.70 6.95 7.30 0.03 0 166 18.0 Put 7.70 7.95 7.00 -1.26 0 605 19.0 Put 8.70 9.00 6.35 -2.90 0 298 20.0 Put 9.65 9.95 9.58 -0.66 0 169 21.0 Put 10.65 10.90 7.75 -3.48 0 508 22.0 Put 11.65 12.05 12.15 -0.07 0 78 23.0 Put 12.60 12.95 10.27 -2.94 0 117 24.0 Put 13.65 13.95 13.70 -0.50 0 151 25.0 Put 14.65 14.90 14.75 -0.45 0 306 26.0 Put 15.65 15.90 13.20 -2.99 0 32 27.0 Put 16.65 16.85 15.40 -1.79 0 98 28.0 Put 17.60 17.90 16.05 -2.14 0 47 29.0 Put 18.65 18.90 16.07 -3.12 0 121 30.0 Put 19.65 19.95 19.90 -0.29 0 91 31.0 Put 20.65 20.90 19.32 -1.87 0 5 32.0 Put 21.65 21.90 18.15 -4.04 0 70 33.0 Put 22.65 22.90 12.72 -10.47 0 0 34.0 Put 23.60 23.90 17.50 -6.69 0 10 35.0 Put 24.60 24.90 21.35 -3.84 0 0 36.0 Put 25.55 25.90 17.10 -9.09 0 16 37.0 Put 26.60 26.90 24.50 -2.69 0 0 38.0 Put 27.55 27.95 25.30 -2.89 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 65 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.15 9.40 10.92 2.11 0 1 2.0 Call 8.15 8.35 9.89 2.08 0 0 3.0 Call 7.15 7.40 9.11 2.28 0 1 4.0 Call 6.20 6.45 8.15 2.28 0 0 5.0 Call 5.25 5.60 7.60 2.66 0 37 6.0 Call 4.30 4.55 4.35 0.31 11 1,085 7.0 Call 3.45 3.60 3.41 0.20 5 499 8.0 Call 2.71 2.78 2.78 0.32 15 1,357 9.0 Call 2.01 2.09 2.00 0.17 60 756 10.0 Call 1.44 1.50 1.49 0.17 424 2,865 11.0 Call 1.00 1.04 0.99 0.06 327 2,282 12.0 Call 0.66 0.72 0.67 0.04 352 4,669 13.0 Call 0.43 0.49 0.45 0.00 101 2,871 14.0 Call 0.30 0.34 0.31 0.00 96 2,181 15.0 Call 0.21 0.23 0.22 -0.01 68 6,170 16.0 Call 0.14 0.19 0.16 -0.01 11 2,458 17.0 Call 0.10 0.13 0.12 -0.01 128 1,518 18.0 Call 0.08 0.11 0.10 0.00 25 2,288 19.0 Call 0.06 0.10 0.08 -0.01 20 3,204 20.0 Call 0.04 0.09 0.05 -0.02 61 5,287 21.0 Call 0.03 0.08 0.05 -0.01 2 1,700 22.0 Call 0.04 0.06 0.06 0.00 1 1,905 23.0 Call 0.03 0.07 0.05 0.00 0 1,012 24.0 Call 0.03 0.06 0.07 0.02 0 1,201 25.0 Call 0.03 0.06 0.06 0.01 0 3,117 26.0 Call 0.02 0.06 0.02 -0.02 0 853 27.0 Call 0.02 0.06 0.05 0.01 0 401 28.0 Call 0.02 0.05 0.11 0.07 0 811 29.0 Call 0.01 0.06 0.05 0.01 0 214 30.0 Call 0.01 0.05 0.03 0.00 0 3,874 31.0 Call 0.02 0.05 0.02 -0.01 0 674 32.0 Call 0.02 0.05 0.04 0.01 0 340 33.0 Call 0.01 0.05 0.03 0.00 0 347 34.0 Call 0.01 0.04 0.04 0.01 0 865 35.0 Call 0.02 0.04 0.02 -0.01 0 1,289 36.0 Call 0.01 0.04 0.03 0.00 0 381 37.0 Call 0.00 0.04 0.02 -0.01 0 342 38.0 Call 0.01 0.04 0.04 0.01 0 370 39.0 Call 0.00 0.04 0.01 -0.01 0 262 40.0 Call 0.01 0.03 0.03 0.01 1 2,826 41.0 Call 0.00 0.04 0.01 -0.01 0 640 42.0 Call 0.00 0.04 0.05 0.03 0 682 43.0 Call 0.00 0.04 0.03 0.01 0 1,032 44.0 Call 0.00 0.03 0.03 0.01 1 2,445 45.0 Call 0.01 0.03 0.02 0.00 0 3,899 46.0 Call 0.00 0.04 0.03 0.01 0 573 47.0 Call 0.00 0.04 0.08 0.06 0 62 48.0 Call 0.00 0.04 0.02 0.01 0 750 49.0 Call 0.00 0.04 0.04 0.03 0 101 50.0 Call 0.00 0.03 0.07 0.06 1 2,241 51.0 Call 0.00 0.04 0.02 0.01 0 393 52.0 Call 0.00 0.04 0.06 0.05 0 328 53.0 Call 0.00 0.04 0.01 0.00 0 246 54.0 Call 0.00 0.04 0.37 0.36 0 164 55.0 Call 0.00 0.03 0.11 0.10 0 555 56.0 Call 0.00 0.03 0.18 0.17 0 293 57.0 Call 0.00 0.03 0.05 0.04 0 204 58.0 Call 0.00 0.03 0.02 0.01 0 415 59.0 Call 0.00 0.03 0.05 0.04 0 244 60.0 Call 0.00 0.03 0.01 0.01 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.02 0.02 0 7,323 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.00 0 5,204 2.0 Put 0.01 0.07 0.03 -0.01 0 745 3.0 Put 0.03 0.06 0.08 0.00 1 358 4.0 Put 0.07 0.13 0.11 -0.01 30 1,809 5.0 Put 0.13 0.16 0.16 -0.04 1,074 5,790 6.0 Put 0.21 0.25 0.25 -0.05 24 6,942 7.0 Put 0.35 0.39 0.38 -0.09 322 8,197 8.0 Put 0.55 0.60 0.57 -0.16 50 2,569 9.0 Put 0.85 0.91 0.87 -0.22 126 5,104 10.0 Put 1.25 1.31 1.30 -0.28 517 10,731 11.0 Put 1.79 1.88 1.94 -0.24 164 5,751 12.0 Put 2.45 2.56 2.54 -0.34 212 5,285 13.0 Put 3.25 3.35 3.20 -0.50 2,867 5,441 14.0 Put 4.05 4.20 4.15 -0.41 23 3,155 15.0 Put 4.95 5.10 5.00 -0.46 12 1,644 16.0 Put 5.90 6.00 6.35 -0.05 0 1,780 17.0 Put 6.75 7.00 7.35 -0.01 0 333 18.0 Put 7.70 8.00 8.10 -0.22 0 686 19.0 Put 8.75 8.95 9.12 -0.18 0 714 20.0 Put 9.70 9.95 10.05 -0.23 0 2,080 21.0 Put 10.70 10.95 10.94 -0.32 0 752 22.0 Put 11.65 11.95 11.75 -0.51 1 495 23.0 Put 12.70 12.90 13.07 -0.18 0 235 24.0 Put 13.70 13.90 14.29 0.05 0 1,618 25.0 Put 14.65 14.90 15.05 -0.19 0 630 26.0 Put 15.65 15.95 13.40 -2.83 0 850 27.0 Put 16.65 16.95 13.90 -3.32 0 228 28.0 Put 17.65 17.90 15.80 -2.42 0 662 29.0 Put 18.65 18.95 17.05 -2.17 0 34 30.0 Put 19.55 19.90 19.51 -0.70 0 779 31.0 Put 20.65 20.90 19.20 -2.01 0 208 32.0 Put 21.65 21.90 20.00 -2.21 0 90 33.0 Put 22.65 22.85 21.20 -2.00 0 33 34.0 Put 23.65 23.90 22.21 -1.99 0 3 35.0 Put 24.65 24.90 22.20 -3.00 0 6 36.0 Put 25.60 25.90 24.20 -2.00 0 16 37.0 Put 26.55 26.90 25.00 -2.20 0 0 38.0 Put 27.55 27.90 26.56 -1.64 0 205 39.0 Put 28.55 28.90 26.59 -2.60 0 6 40.0 Put 29.55 29.90 28.00 -2.19 0 57 41.0 Put 30.60 30.90 28.74 -2.45 0 19 42.0 Put 31.55 31.85 30.24 -1.95 0 3 43.0 Put 32.50 32.90 30.05 -3.14 0 10 44.0 Put 33.60 33.85 21.05 -13.14 0 152 45.0 Put 34.65 34.90 33.41 -1.78 0 92 46.0 Put 35.50 35.85 34.30 -1.89 0 0 47.0 Put 36.55 36.85 35.05 -2.14 0 0 48.0 Put 37.50 37.85 21.50 -16.69 0 0 49.0 Put 38.50 38.85 25.85 -13.34 0 1 50.0 Put 39.50 39.95 38.05 -2.14 0 1 51.0 Put 40.50 41.00 28.85 -12.34 0 10 52.0 Put 41.50 41.90 26.50 -15.69 0 0 53.0 Put 42.60 43.05 27.50 -15.69 0 0 54.0 Put 43.45 43.85 28.35 -15.84 0 0 55.0 Put 44.50 44.95 29.30 -15.89 0 0 56.0 Put 45.50 46.00 37.00 -9.19 0 0 57.0 Put 46.50 46.90 32.40 -14.79 0 0 58.0 Put 47.60 47.90 0.00 0.00 0 0 59.0 Put 48.50 48.90 34.20 -14.99 0 0 60.0 Put 49.50 50.00 47.17 -3.02 0 3 61.0 Put 50.60 50.90 46.05 -5.14 0 0 62.0 Put 51.55 52.00 46.95 -5.24 0 0 63.0 Put 52.55 52.95 37.10 -16.09 0 0 64.0 Put 53.55 54.00 38.00 -16.19 0 0 65.0 Put 54.60 54.95 52.40 -2.79 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 121 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.15 9.40 0.00 0.00 0 0 2.0 Call 8.15 8.40 0.00 0.00 0 0 3.0 Call 7.15 7.45 6.95 0.11 0 1 4.0 Call 6.20 6.45 8.45 2.54 0 0 5.0 Call 5.30 5.50 5.07 0.04 0 5 6.0 Call 4.45 4.60 4.25 0.06 0 64 7.0 Call 3.65 3.85 3.72 0.27 1 156 8.0 Call 2.98 3.10 3.00 0.21 36 1,253 9.0 Call 2.36 2.46 2.45 0.23 6 169 10.0 Call 1.82 1.93 1.79 0.05 114 2,268 11.0 Call 1.40 1.51 1.41 0.09 315 1,939 12.0 Call 1.07 1.17 1.10 0.06 40 4,887 13.0 Call 0.81 0.91 0.81 -0.02 150 703 14.0 Call 0.63 0.71 0.64 0.00 66 1,070 15.0 Call 0.49 0.56 0.51 0.02 0 1,397 16.0 Call 0.37 0.45 0.47 0.06 1 947 17.0 Call 0.29 0.37 0.38 0.05 1 525 18.0 Call 0.23 0.31 0.26 -0.01 0 542 19.0 Call 0.19 0.26 0.23 0.00 2 257 20.0 Call 0.15 0.22 0.19 0.00 3 1,141 21.0 Call 0.13 0.19 0.19 0.03 0 278 22.0 Call 0.10 0.16 0.18 0.04 0 107 23.0 Call 0.09 0.14 0.23 0.11 0 57 24.0 Call 0.07 0.13 0.24 0.13 0 40 25.0 Call 0.06 0.13 0.13 0.03 0 398 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.06 0.04 0.00 0 1,002 2.0 Put 0.02 0.09 0.00 0.00 0 0 3.0 Put 0.07 0.13 0.15 0.04 1 342 4.0 Put 0.15 0.22 0.21 0.01 0 34 5.0 Put 0.25 0.29 0.29 -0.05 2 3,671 6.0 Put 0.38 0.45 0.43 -0.07 98 7,229 7.0 Put 0.59 0.68 0.64 -0.12 20 1,222 8.0 Put 0.87 0.95 0.95 -0.14 38 1,461 9.0 Put 1.23 1.33 1.32 -0.20 12 1,639 10.0 Put 1.70 1.81 1.75 -0.28 178 2,233 11.0 Put 2.25 2.37 2.29 -0.30 83 434 12.0 Put 2.89 2.98 2.95 -0.35 17 717 13.0 Put 3.60 3.80 3.79 -0.30 409 2,239 14.0 Put 4.40 4.60 4.45 -0.44 5 161 15.0 Put 5.25 5.45 5.30 -0.43 4 131 16.0 Put 6.15 6.30 6.60 -0.03 0 42 17.0 Put 7.05 7.20 5.65 -1.89 0 23 18.0 Put 7.95 8.15 7.95 -0.54 10 494 19.0 Put 8.90 9.10 7.65 -1.78 0 152 20.0 Put 9.75 10.25 9.90 -0.49 0 527 21.0 Put 10.55 11.20 8.65 -2.70 0 461 22.0 Put 11.55 12.20 11.34 -0.98 0 118 23.0 Put 12.65 13.15 12.65 -0.65 1 41 24.0 Put 13.55 14.15 13.74 -0.54 2 188 25.0 Put 14.60 15.15 12.30 -2.96 0 185 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 135 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.20 5.60 6.00 0.96 0 15 6.0 Call 4.45 4.70 4.20 -0.03 0 30 7.0 Call 3.70 3.95 4.00 0.50 1 45 8.0 Call 3.00 3.15 3.20 0.35 3 52 9.0 Call 2.43 2.56 2.43 0.12 0 11 10.0 Call 1.92 2.04 1.99 0.16 10 420 11.0 Call 1.50 1.63 1.56 0.17 10 56 12.0 Call 1.18 1.28 1.29 0.14 2,273 147 13.0 Call 0.90 1.02 0.94 0.04 4 261 14.0 Call 0.71 0.80 0.75 0.03 1 1,502 15.0 Call 0.55 0.64 0.59 0.00 14 1,595 16.0 Call 0.44 0.53 0.43 -0.05 4 448 17.0 Call 0.34 0.44 0.42 0.03 7 572 18.0 Call 0.28 0.37 0.35 0.01 0 134 19.0 Call 0.23 0.30 0.27 -0.01 0 94 20.0 Call 0.20 0.25 0.24 0.00 0 628 21.0 Call 0.16 0.22 0.19 -0.01 2 288 22.0 Call 0.13 0.19 0.35 0.17 0 1,215 23.0 Call 0.11 0.17 0.20 0.05 0 58 24.0 Call 0.10 0.15 0.12 -0.01 0 1,140 25.0 Call 0.08 0.14 0.21 0.09 1 4,367 26.0 Call 0.07 0.13 0.19 0.08 0 2,120 27.0 Call 0.06 0.12 0.07 -0.03 1 78 28.0 Call 0.04 0.13 0.11 0.02 0 2,214 29.0 Call 0.05 0.12 0.11 0.02 0 108 30.0 Call 0.05 0.12 0.08 0.00 95 479 31.0 Call 0.02 0.11 0.12 0.05 0 55 32.0 Call 0.01 0.11 0.05 -0.02 0 72 33.0 Call 0.02 0.11 0.10 0.04 0 61 34.0 Call 0.02 0.11 0.10 0.04 0 7 35.0 Call 0.01 0.06 0.15 0.09 0 429 36.0 Call 0.01 0.10 0.14 0.08 0 12 37.0 Call 0.02 0.10 0.01 -0.04 0 301 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.22 0.33 0.33 -0.01 0 2,806 6.0 Put 0.40 0.49 0.47 -0.07 87 1,615 7.0 Put 0.63 0.73 0.68 -0.12 28 1,285 8.0 Put 0.92 1.02 1.04 -0.10 5 803 9.0 Put 1.32 1.42 1.40 -0.20 5 397 10.0 Put 1.78 1.91 1.88 -0.24 15 416 11.0 Put 2.35 2.49 2.80 0.13 0 959 12.0 Put 3.00 3.20 3.14 -0.27 1 1,034 13.0 Put 3.75 3.90 3.75 -0.40 112 694 14.0 Put 4.50 4.70 3.30 -1.66 0 93 15.0 Put 5.35 5.50 5.35 -0.46 23 177 16.0 Put 6.20 6.40 6.56 -0.14 0 84 17.0 Put 7.10 7.30 6.10 -1.50 0 297 18.0 Put 7.85 8.40 6.65 -1.88 0 71 19.0 Put 8.70 9.35 9.10 -0.37 1 369 20.0 Put 9.65 10.30 9.70 -0.72 0 71 21.0 Put 10.60 11.25 9.26 -2.12 0 205 22.0 Put 11.60 12.20 6.85 -5.50 0 3 23.0 Put 12.55 13.20 11.90 -1.42 0 407 24.0 Put 13.55 14.20 14.32 0.03 0 5 25.0 Put 14.55 15.20 12.34 -2.94 0 12 26.0 Put 15.55 16.15 16.12 -0.14 0 29 27.0 Put 16.55 17.15 15.01 -2.24 0 24 28.0 Put 17.55 18.10 15.83 -2.41 0 33 29.0 Put 18.55 19.10 0.00 0.00 0 0 30.0 Put 19.55 20.10 20.20 -0.02 0 16 31.0 Put 20.55 21.10 18.40 -2.81 0 2 32.0 Put 21.55 22.10 18.25 -3.96 0 10 33.0 Put 22.55 23.10 20.20 -3.00 0 1 34.0 Put 23.55 24.10 22.12 -2.08 0 4 35.0 Put 24.55 25.10 22.04 -3.16 0 5 36.0 Put 25.55 26.10 24.67 -1.53 0 1 37.0 Put 26.55 27.05 24.20 -2.99 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 212 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.15 9.40 0.00 0.00 0 0 2.0 Call 8.15 8.40 8.10 0.28 2 0 3.0 Call 7.10 7.45 0.00 0.00 0 0 4.0 Call 6.25 6.55 0.00 0.00 0 0 5.0 Call 5.40 5.75 5.30 0.14 0 42 6.0 Call 4.60 4.85 6.20 1.79 0 2 7.0 Call 3.90 4.15 0.00 0.00 0 0 8.0 Call 3.30 3.50 3.14 -0.04 0 46 9.0 Call 2.77 2.96 2.94 0.28 10 10 10.0 Call 2.32 2.54 2.35 0.15 0 192 11.0 Call 1.87 2.15 1.78 -0.09 0 27 12.0 Call 1.58 1.74 1.59 0.03 0 288 13.0 Call 1.31 1.47 1.50 0.20 0 9 14.0 Call 1.03 1.25 2.31 1.21 0 8 15.0 Call 0.88 1.07 1.10 0.15 67 369 16.0 Call 0.73 0.91 0.85 0.04 0 15 17.0 Call 0.61 0.79 1.39 0.70 0 10 18.0 Call 0.53 0.69 0.70 0.10 0 34 19.0 Call 0.45 0.60 0.52 0.00 1 18 20.0 Call 0.38 0.53 0.46 0.02 2 114 21.0 Call 0.35 0.48 0.40 0.00 1 31 22.0 Call 0.29 0.44 0.62 0.27 0 1 23.0 Call 0.26 0.37 0.51 0.19 0 3 25.0 Call 0.19 0.32 0.32 0.05 0 43 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.10 0.00 0.00 0 0 2.0 Put 0.05 0.15 0.13 0.02 0 6 3.0 Put 0.12 0.24 0.57 0.37 0 14 4.0 Put 0.24 0.31 0.35 0.04 0 17 5.0 Put 0.41 0.49 0.47 -0.05 21 2,683 6.0 Put 0.63 0.73 0.73 -0.05 5 1,258 7.0 Put 0.91 1.03 0.95 -0.16 10 178 8.0 Put 1.26 1.41 1.35 -0.18 10 759 9.0 Put 1.69 1.87 1.83 -0.16 4 55 10.0 Put 2.23 2.38 2.50 -0.02 0 202 11.0 Put 2.81 2.97 3.15 -0.02 0 51 12.0 Put 3.35 3.75 3.45 -0.40 0 50 13.0 Put 4.05 4.50 4.40 -0.17 0 50 14.0 Put 4.80 5.25 4.74 -0.62 0 38 15.0 Put 5.55 6.10 5.75 -0.43 1 41 16.0 Put 6.50 6.95 6.60 -0.43 0 7 17.0 Put 7.35 7.85 7.69 -0.20 0 8 18.0 Put 8.05 8.75 6.10 -2.68 0 7 19.0 Put 9.00 9.65 9.39 -0.30 0 1 20.0 Put 10.05 10.55 10.04 -0.57 0 26 21.0 Put 10.80 11.50 8.83 -2.72 0 1 22.0 Put 11.75 12.40 11.90 -0.60 0 14 23.0 Put 12.65 13.35 12.86 -0.59 0 86 25.0 Put 14.75 15.30 12.45 -2.94 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 226 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.95 4.20 0.00 0.00 0 0 8.0 Call 3.35 3.60 3.38 0.16 0 15 9.0 Call 2.80 3.05 2.70 -0.03 0 615 10.0 Call 2.30 2.56 2.40 0.11 0 78 11.0 Call 1.94 2.10 2.05 0.12 17 1,186 12.0 Call 1.65 1.92 1.93 0.29 3 94 13.0 Call 1.35 1.58 1.48 0.08 10 874 14.0 Call 1.08 1.37 1.27 0.11 1 35 15.0 Call 0.86 1.24 1.15 0.19 0 71 16.0 Call 0.71 1.10 1.00 0.19 0 194 17.0 Call 0.59 0.99 0.75 0.09 0 1,319 18.0 Call 0.50 0.75 0.76 0.22 0 2,739 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.93 1.10 1.05 -0.08 0 2 8.0 Put 1.30 1.49 1.24 -0.32 0 17 9.0 Put 1.77 1.93 1.72 -0.34 2 441 10.0 Put 2.27 2.46 2.37 -0.23 6 277 11.0 Put 2.87 3.05 2.06 -1.17 0 25 12.0 Put 3.30 3.95 4.07 0.15 0 45 13.0 Put 4.00 4.70 4.46 -0.20 0 88 14.0 Put 4.70 5.45 5.53 0.13 0 199 15.0 Put 5.45 6.25 4.30 -1.88 0 271 16.0 Put 6.30 7.05 5.50 -1.52 0 13 17.0 Put 7.15 7.90 7.87 0.01 0 2 18.0 Put 8.00 8.80 8.74 0.02 0 165 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 317 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.20 4.45 0.00 0.00 0 0 8.0 Call 3.65 3.90 3.62 0.07 0 307 9.0 Call 3.10 3.40 3.10 0.01 0 1,615 10.0 Call 2.74 2.97 2.84 0.16 10 124 11.0 Call 2.38 2.64 2.67 0.31 0 25 12.0 Call 2.05 2.27 2.45 0.42 0 31 13.0 Call 1.78 2.02 2.99 1.20 0 0 14.0 Call 1.48 1.76 1.62 0.05 1 1 15.0 Call 1.10 1.80 1.92 0.57 0 23 16.0 Call 0.91 1.69 1.39 0.22 0 27 17.0 Call 0.75 1.62 1.11 0.06 1 42 18.0 Call 0.54 1.51 0.96 -0.01 0 8 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.22 1.42 1.39 -0.05 0 10 8.0 Put 1.65 1.83 0.00 0.00 0 0 9.0 Put 2.14 2.33 2.35 -0.06 0 744 10.0 Put 2.67 2.89 2.84 -0.14 0 205 11.0 Put 3.30 3.50 2.75 -0.88 0 8 12.0 Put 3.65 4.40 3.00 -1.28 0 2 13.0 Put 4.35 5.15 3.55 -1.47 0 0 14.0 Put 5.05 5.90 0.00 0.00 0 0 15.0 Put 5.85 6.65 0.00 0.00 0 0 16.0 Put 6.60 7.45 0.00 0.00 0 0 17.0 Put 7.45 8.35 0.00 0.00 0 0 18.0 Put 8.25 9.25 7.70 -1.39 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 429 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.10 9.45 9.00 0.19 0 15 2.0 Call 8.10 8.45 7.97 0.12 0 36 3.0 Call 7.20 7.55 7.54 0.58 0 51 4.0 Call 6.40 6.75 7.79 1.60 0 29 5.0 Call 5.65 6.00 5.50 0.00 0 787 6.0 Call 5.00 5.40 5.45 0.55 2 1,545 7.0 Call 4.50 4.80 4.30 -0.06 0 1,502 8.0 Call 4.10 4.30 4.15 0.26 3 676 9.0 Call 3.50 4.10 3.70 0.21 5 381 10.0 Call 3.20 3.45 3.22 0.07 16 1,242 11.0 Call 2.90 3.05 3.02 0.22 18 6,719 12.0 Call 2.45 2.73 2.61 0.14 4 7,301 13.0 Call 2.21 2.53 2.30 0.07 0 5,892 14.0 Call 1.95 2.25 2.00 0.01 0 4,519 15.0 Call 1.80 1.98 1.98 0.17 4,569 7,444 16.0 Call 1.36 1.85 1.68 0.04 0 545 17.0 Call 1.40 1.77 1.59 0.11 0 307 18.0 Call 1.30 1.61 1.52 0.14 1 397 19.0 Call 0.99 1.57 1.44 0.15 0 525 20.0 Call 1.15 1.25 1.25 0.05 9 4,741 21.0 Call 0.83 1.51 1.06 -0.05 1 285 22.0 Call 0.95 1.50 1.22 0.20 0 283 23.0 Call 0.81 1.21 1.47 0.52 0 319 24.0 Call 0.63 1.01 0.87 -0.02 5 409 25.0 Call 0.80 0.87 0.84 0.01 2 2,991 26.0 Call 0.40 1.10 0.79 0.00 1 677 27.0 Call 0.43 1.18 0.73 -0.02 0 529 28.0 Call 0.35 1.14 0.87 0.16 0 425 29.0 Call 0.38 1.09 0.61 -0.06 0 495 30.0 Call 0.35 0.71 0.60 -0.03 4 2,207 31.0 Call 0.27 0.84 0.92 0.31 0 1,000 32.0 Call 0.34 0.81 0.44 -0.15 0 233 33.0 Call 0.29 0.65 0.50 -0.06 3 244 34.0 Call 0.30 0.94 0.68 0.14 0 397 35.0 Call 0.40 0.72 0.53 0.01 1 3,800 36.0 Call 0.37 0.70 0.40 -0.10 1 318 37.0 Call 0.20 0.88 0.55 0.07 0 96 38.0 Call 0.20 0.55 0.40 -0.06 0 704 39.0 Call 0.08 0.64 0.40 -0.04 0 237 40.0 Call 0.40 0.45 0.41 -0.01 51 3,573 41.0 Call 0.29 0.48 0.59 0.19 0 3,938 42.0 Call 0.30 0.40 0.37 0.00 10 887 43.0 Call 0.27 0.43 0.44 0.08 0 615 44.0 Call 0.23 0.42 0.39 0.04 11 143 45.0 Call 0.25 0.40 0.35 0.01 2 2,502 46.0 Call 0.14 0.49 0.62 0.29 0 52 47.0 Call 0.22 0.41 0.30 -0.02 0 31 48.0 Call 0.18 0.40 0.47 0.16 0 38 49.0 Call 0.20 0.40 0.61 0.31 0 17 50.0 Call 0.29 0.35 0.28 -0.01 1 1,894 51.0 Call 0.19 0.38 0.40 0.12 0 50 52.0 Call 0.17 0.37 0.48 0.21 0 35 53.0 Call 0.18 0.35 0.49 0.23 0 8 54.0 Call 0.17 0.35 0.48 0.22 0 15 55.0 Call 0.17 0.35 0.44 0.19 0 1,318 56.0 Call 0.16 0.34 0.48 0.24 0 61 57.0 Call 0.14 0.32 0.37 0.13 0 8 58.0 Call 0.13 0.34 0.52 0.29 0 40 59.0 Call 0.16 0.32 0.42 0.19 0 30 60.0 Call 0.14 0.33 0.19 -0.03 0 833 61.0 Call 0.15 0.31 0.25 0.03 0 15 62.0 Call 0.13 0.30 0.27 0.05 0 230 63.0 Call 0.15 0.30 0.16 -0.06 0 718 64.0 Call 0.13 0.29 0.20 -0.02 0 74 65.0 Call 0.16 0.28 0.16 -0.05 0 9,092 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.06 -0.02 16 621 2.0 Put 0.13 0.35 0.13 -0.09 0 901 3.0 Put 0.29 0.70 0.29 -0.07 0 483 4.0 Put 0.48 0.65 0.63 0.02 0 154 5.0 Put 0.80 0.93 0.85 -0.07 0 424 6.0 Put 1.10 1.28 1.30 0.00 0 1,174 7.0 Put 1.51 1.71 1.71 -0.03 0 3,747 8.0 Put 1.97 2.19 2.05 -0.19 10 4,263 9.0 Put 2.44 2.73 2.65 -0.17 0 518 10.0 Put 2.98 3.45 3.29 -0.15 30 1,104 11.0 Put 3.45 4.20 4.05 -0.01 0 575 12.0 Put 4.10 4.85 4.70 0.00 0 386 13.0 Put 4.80 5.30 4.09 -1.33 0 170 14.0 Put 5.50 6.30 5.95 -0.20 0 333 15.0 Put 6.25 7.05 6.94 -0.01 0 666 16.0 Put 7.25 7.90 7.30 -0.44 0 250 17.0 Put 7.80 8.70 8.50 -0.06 0 121 18.0 Put 8.65 9.50 8.97 -0.47 0 211 19.0 Put 9.55 10.35 8.01 -2.31 0 126 20.0 Put 10.40 11.20 11.19 -0.02 0 338 21.0 Put 11.25 12.10 10.17 -1.92 0 260 22.0 Put 12.15 12.90 12.50 -0.48 2 164 23.0 Put 13.05 13.90 13.05 -0.85 0 96 24.0 Put 14.00 14.85 13.95 -0.88 0 112 25.0 Put 14.95 15.65 15.65 -0.10 0 1,678 26.0 Put 15.85 16.70 16.51 -0.19 0 177 27.0 Put 16.80 17.60 15.90 -1.74 0 341 28.0 Put 17.75 18.55 17.55 -1.04 0 138 29.0 Put 18.75 19.50 16.79 -2.75 0 100 30.0 Put 19.65 20.35 19.71 -0.79 0 214 31.0 Put 20.65 21.40 18.89 -2.58 0 7 32.0 Put 21.60 22.35 20.25 -2.19 0 166 33.0 Put 22.60 23.35 21.31 -2.10 0 10 34.0 Put 23.55 24.30 24.19 -0.19 0 12 35.0 Put 24.55 25.35 22.45 -2.91 0 115 36.0 Put 25.55 26.30 25.00 -1.34 0 54 37.0 Put 26.55 27.30 23.59 -3.72 0 12 38.0 Put 27.50 28.15 26.31 -1.98 0 56 39.0 Put 28.50 29.20 26.50 -2.77 0 35 40.0 Put 29.50 30.15 29.77 -0.49 0 963 41.0 Put 30.50 31.20 29.70 -1.54 0 23 42.0 Put 31.50 32.15 28.24 -3.99 0 218 43.0 Put 32.50 33.15 30.00 -3.22 0 28 44.0 Put 33.50 34.20 24.79 -9.42 0 9 45.0 Put 34.50 35.20 33.56 -1.64 0 11 46.0 Put 35.45 36.20 32.28 -3.92 0 9 47.0 Put 36.45 37.20 33.06 -4.14 0 4 48.0 Put 37.45 38.25 34.27 -3.92 0 5 49.0 Put 38.40 39.25 33.70 -5.49 0 0 50.0 Put 39.40 40.25 38.87 -1.32 0 24 51.0 Put 40.40 41.25 37.14 -4.05 0 0 52.0 Put 41.40 42.25 38.59 -3.60 0 0 53.0 Put 42.35 43.25 0.00 0.00 0 0 54.0 Put 43.35 44.30 40.68 -3.51 0 0 55.0 Put 44.35 45.30 41.32 -3.87 0 1 56.0 Put 45.25 46.30 42.03 -4.16 0 3 57.0 Put 46.30 47.30 43.50 -3.69 0 0 58.0 Put 47.30 48.35 36.59 -11.60 0 8 59.0 Put 48.20 49.35 45.60 -3.59 0 0 60.0 Put 49.20 50.35 46.24 -3.95 0 0 61.0 Put 50.10 51.45 36.45 -14.74 0 0 62.0 Put 51.10 52.45 49.56 -2.63 0 0 63.0 Put 52.10 53.45 40.30 -12.89 0 4 64.0 Put 53.10 54.45 0.00 0.00 0 0 65.0 Put 54.20 55.50 52.70 -2.49 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 793 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.10 9.40 9.32 0.48 1 8 2.0 Call 8.05 8.50 8.05 0.01 0 5 3.0 Call 7.25 7.70 7.22 -0.09 0 12 4.0 Call 6.65 7.00 6.59 -0.07 0 11 5.0 Call 6.20 6.45 6.25 0.07 10 44 6.0 Call 5.50 6.00 5.65 -0.11 0 169 7.0 Call 5.00 5.80 5.80 0.46 21 52 8.0 Call 4.55 5.40 5.20 0.21 0 269 9.0 Call 4.25 5.05 4.54 -0.11 0 136 10.0 Call 4.30 4.50 4.35 0.04 56 1,425 11.0 Call 3.80 4.30 4.30 0.32 14 70 12.0 Call 3.70 4.25 3.84 0.16 2 4,847 13.0 Call 3.50 3.70 3.65 0.16 20 172 14.0 Call 3.20 3.80 2.86 -0.45 0 123 15.0 Call 3.00 3.55 3.20 0.07 12 273 16.0 Call 2.63 3.45 3.20 0.25 0 56 17.0 Call 2.27 3.30 2.90 0.13 0 34 18.0 Call 2.22 3.15 2.80 0.19 0 10 19.0 Call 2.20 3.05 2.76 0.26 0 3 20.0 Call 2.15 2.94 2.58 0.20 0 140 21.0 Call 1.96 2.83 0.00 0.00 0 0 22.0 Call 1.83 2.72 2.02 -0.17 0 0 23.0 Call 1.75 2.40 2.10 -0.01 1 96 24.0 Call 1.89 2.24 2.18 0.16 0 47 25.0 Call 1.90 2.05 1.90 -0.04 66 2,800 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.24 0.20 0.02 0 1 2.0 Put 0.20 0.68 0.30 -0.13 0 6 3.0 Put 0.50 0.79 0.63 -0.06 0 5 4.0 Put 0.89 1.10 1.05 0.04 1 21 5.0 Put 1.31 1.50 1.40 -0.09 1 193 6.0 Put 1.72 2.06 1.95 -0.07 0 11 7.0 Put 2.05 2.75 2.49 -0.06 0 16 8.0 Put 2.54 3.30 3.13 -0.01 0 22 9.0 Put 3.15 3.90 3.74 -0.01 0 29 10.0 Put 3.75 4.50 4.22 -0.13 0 22 11.0 Put 4.40 5.20 4.90 -0.06 0 1,055 12.0 Put 5.10 5.90 5.50 -0.11 0 89 13.0 Put 5.80 6.60 5.30 -1.07 0 4 14.0 Put 6.50 7.35 5.86 -1.28 0 2 15.0 Put 7.25 8.10 7.91 0.00 0 17 16.0 Put 8.00 8.90 0.00 0.00 0 0 17.0 Put 8.80 9.65 8.95 -0.50 0 7 18.0 Put 9.60 10.50 0.00 0.00 0 0 19.0 Put 10.40 11.30 10.00 -1.10 0 3 20.0 Put 11.25 12.15 11.76 -0.19 0 9 21.0 Put 12.10 13.00 11.25 -1.55 0 16 22.0 Put 12.95 13.85 0.00 0.00 0 0 23.0 Put 13.80 14.70 12.40 -2.17 0 27 24.0 Put 14.65 15.60 13.20 -2.26 0 375 25.0 Put 15.60 16.50 14.25 -2.10 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. November 17, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 9.99 10.04 10.00 0.00 0.00 7200X3200 0.00 0.00 6,911 Thu Nov 17 2022 7:12:14 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Nov 18 2022 1 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.95 9.10 8.90 -0.10 0 0 2.0 Call 7.95 8.10 7.90 -0.10 0 139 3.0 Call 6.95 7.10 9.30 2.30 0 0 4.0 Call 5.95 6.10 5.90 -0.10 0 18 5.0 Call 4.95 5.05 4.85 -0.15 0 3 6.0 Call 3.95 4.10 4.35 0.34 0 4 6.5 Call 3.45 3.60 3.45 -0.06 0 245 7.0 Call 2.91 3.10 3.05 0.03 0 58 7.5 Call 2.41 2.61 2.59 0.06 0 9 8.0 Call 2.00 2.10 1.98 -0.06 0 65 8.5 Call 1.50 1.64 1.81 0.25 0 901 9.0 Call 1.06 1.13 1.06 -0.03 0 1,254 9.5 Call 0.63 0.68 0.66 0.01 0 1,445 10.0 Call 0.27 0.30 0.28 0.00 0 10,720 10.5 Call 0.10 0.11 0.11 0.00 0 7,875 11.0 Call 0.03 0.05 0.05 0.01 0 12,488 11.5 Call 0.01 0.03 0.02 0.00 0 2,678 12.0 Call 0.01 0.02 0.02 0.00 0 13,037 12.5 Call 0.00 0.02 0.01 0.00 0 1,688 13.0 Call 0.00 0.02 0.01 0.00 0 6,036 13.5 Call 0.00 0.02 0.02 0.02 0 2,568 14.0 Call 0.00 0.02 0.01 0.01 0 3,019 14.5 Call 0.00 0.02 0.01 0.01 0 1,317 15.0 Call 0.00 0.01 0.01 0.01 0 4,990 15.5 Call 0.00 0.03 0.01 0.01 0 2,762 16.0 Call 0.00 0.01 0.02 0.02 0 3,244 16.5 Call 0.00 0.02 0.03 0.03 0 1,648 17.0 Call 0.00 0.01 0.03 0.03 0 1,987 17.5 Call 0.00 0.02 0.03 0.03 0 218 18.0 Call 0.00 0.01 0.02 0.02 0 737 18.5 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.02 0.02 0 115 20.0 Call 0.00 0.02 0.03 0.03 0 1,025 21.0 Call 0.00 0.03 0.03 0.03 0 10 22.0 Call 0.00 0.03 0.02 0.02 0 9 23.0 Call 0.00 0.03 0.03 0.03 0 43 24.0 Call 0.00 0.03 0.03 0.03 0 1 25.0 Call 0.00 0.01 0.02 0.02 0 39 26.0 Call 0.00 0.01 0.01 0.01 0 35 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 5 3.0 Put 0.00 0.01 0.01 0.01 0 75 4.0 Put 0.00 0.01 0.01 0.01 0 1,048 5.0 Put 0.00 0.01 0.01 0.01 0 3,757 6.0 Put 0.00 0.01 0.01 0.00 0 4,104 6.5 Put 0.01 0.02 0.02 0.00 0 1,419 7.0 Put 0.02 0.03 0.03 0.00 0 7,398 7.5 Put 0.03 0.04 0.03 0.00 0 3,710 8.0 Put 0.04 0.05 0.04 0.00 0 7,697 8.5 Put 0.06 0.07 0.07 0.00 0 3,128 9.0 Put 0.08 0.10 0.09 0.00 0 11,283 9.5 Put 0.14 0.16 0.14 -0.01 0 10,326 10.0 Put 0.26 0.31 0.29 0.00 0 16,798 10.5 Put 0.57 0.62 0.59 -0.02 0 9,483 11.0 Put 0.97 1.09 1.10 0.06 0 25,700 11.5 Put 1.45 1.58 1.48 -0.04 0 4,352 12.0 Put 1.97 2.04 1.99 -0.03 0 4,907 12.5 Put 2.42 2.54 2.50 -0.01 0 5,638 13.0 Put 2.93 3.05 2.99 -0.02 0 1,486 13.5 Put 3.40 3.55 3.45 -0.05 0 519 14.0 Put 3.90 4.05 4.00 0.00 0 1,578 14.5 Put 4.40 4.55 4.59 0.09 0 138 15.0 Put 4.90 5.05 5.07 0.07 0 1,196 15.5 Put 5.40 5.55 4.36 -1.14 0 685 16.0 Put 5.90 6.10 5.95 -0.05 0 57 16.5 Put 6.40 6.60 6.68 0.18 0 4 17.0 Put 6.90 7.10 7.10 0.10 0 75 17.5 Put 7.40 7.60 4.85 -2.65 0 1 18.0 Put 7.90 8.10 8.05 0.05 0 16 18.5 Put 8.40 8.60 8.58 0.08 0 1 19.0 Put 8.90 9.05 9.15 0.15 0 23 20.0 Put 9.90 10.10 9.81 -0.19 0 81 21.0 Put 10.90 11.10 10.55 -0.45 0 5 22.0 Put 11.90 12.10 11.55 -0.45 0 4 23.0 Put 12.90 13.10 12.85 -0.15 0 8 24.0 Put 13.90 14.05 14.10 0.10 0 8 25.0 Put 14.90 15.10 15.02 0.02 0 21 26.0 Put 15.90 16.10 16.03 0.03 0 13 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.85 9.15 0.00 0.00 0 0 1.5 Call 8.40 8.65 0.00 0.00 0 0 2.0 Call 7.90 8.15 0.00 0.00 0 0 2.5 Call 7.40 7.65 0.00 0.00 0 0 3.0 Call 6.90 7.15 0.00 0.00 0 0 3.5 Call 6.40 6.60 0.00 0.00 0 0 4.0 Call 5.90 6.20 0.00 0.00 0 0 4.5 Call 5.40 5.65 0.00 0.00 0 0 5.0 Call 4.95 5.10 4.90 -0.11 0 220 5.5 Call 4.45 4.65 0.00 0.00 0 0 6.0 Call 3.95 4.15 4.35 0.32 0 403 6.5 Call 3.45 3.65 0.00 0.00 0 0 7.0 Call 3.00 3.15 3.28 0.22 0 263 7.5 Call 2.52 2.68 0.00 0.00 0 0 8.0 Call 2.09 2.18 2.03 -0.10 0 20 8.5 Call 1.65 1.76 2.03 0.34 0 15 9.0 Call 1.24 1.31 1.26 0.00 0 1,106 9.5 Call 0.87 0.92 0.90 0.01 0 408 10.0 Call 0.54 0.60 0.59 0.02 0 2,649 10.5 Call 0.33 0.36 0.35 0.00 0 1,119 11.0 Call 0.18 0.22 0.20 0.00 0 1,948 11.5 Call 0.11 0.13 0.11 -0.01 0 1,327 12.0 Call 0.06 0.08 0.07 0.00 0 1,630 12.5 Call 0.04 0.06 0.05 0.00 0 1,103 13.0 Call 0.03 0.04 0.04 0.00 0 2,109 13.5 Call 0.02 0.03 0.03 0.00 0 2,306 14.0 Call 0.01 0.03 0.02 0.00 0 592 14.5 Call 0.00 0.03 0.03 0.01 0 1,024 15.0 Call 0.00 0.03 0.01 0.00 0 91 15.5 Call 0.00 0.03 0.02 0.01 0 42 16.0 Call 0.00 0.03 0.02 0.02 0 181 16.5 Call 0.00 0.03 0.04 0.04 0 21 17.0 Call 0.00 0.04 0.07 0.07 0 2 17.5 Call 0.00 0.04 0.03 0.03 0 10 18.0 Call 0.00 0.05 0.07 0.07 0 4 18.5 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.03 0.03 0 1 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.05 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 1.00 1.50 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 1.5 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 2.5 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.00 0.00 0 0 3.5 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 4.5 Put 0.01 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.03 0.01 0 164 5.5 Put 0.02 0.03 0.03 0.00 0 501 6.0 Put 0.03 0.05 0.04 0.00 0 1,234 6.5 Put 0.05 0.06 0.05 0.00 0 1,551 7.0 Put 0.06 0.07 0.08 0.01 0 2,416 7.5 Put 0.09 0.11 0.10 0.00 0 3,309 8.0 Put 0.12 0.15 0.13 0.00 0 4,219 8.5 Put 0.18 0.21 0.19 0.00 0 1,101 9.0 Put 0.25 0.30 0.27 0.00 0 5,713 9.5 Put 0.38 0.42 0.39 -0.01 0 10,093 10.0 Put 0.56 0.60 0.57 -0.01 0 7,381 10.5 Put 0.83 0.88 0.88 0.03 0 2,575 11.0 Put 1.18 1.24 1.19 -0.02 0 3,481 11.5 Put 1.59 1.72 1.66 0.03 0 1,536 12.0 Put 2.01 2.15 2.07 -0.01 0 925 12.5 Put 2.47 2.66 2.59 0.03 0 590 13.0 Put 2.94 3.15 3.10 0.06 0 693 13.5 Put 3.45 3.65 3.10 -0.43 0 32 14.0 Put 3.90 4.10 3.75 -0.28 0 61 14.5 Put 4.45 4.70 0.00 0.00 0 0 15.0 Put 4.90 5.10 5.05 0.03 0 26 15.5 Put 5.40 5.60 5.81 0.30 0 8 16.0 Put 5.90 6.10 0.00 0.00 0 0 16.5 Put 6.40 6.75 0.00 0.00 0 0 17.0 Put 6.90 7.10 6.60 -0.41 0 3 17.5 Put 7.40 7.60 7.85 0.34 0 30 18.0 Put 7.90 8.10 8.24 0.24 0 3 18.5 Put 8.40 8.60 0.00 0.00 0 0 19.0 Put 8.90 9.10 6.51 -2.49 0 12 20.0 Put 9.85 10.35 10.31 0.31 0 26 21.0 Put 10.85 11.35 0.00 0.00 0 0 22.0 Put 11.90 12.10 10.23 -1.77 0 5 23.0 Put 12.85 13.35 0.00 0.00 0 0 24.0 Put 13.85 14.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.90 5.15 5.10 0.07 0 440 6.0 Call 3.95 4.25 0.00 0.00 0 0 6.5 Call 3.50 3.70 0.00 0.00 0 0 7.0 Call 3.00 3.25 0.00 0.00 0 0 7.5 Call 2.62 2.72 0.00 0.00 0 0 8.0 Call 2.17 2.28 2.13 -0.08 0 2 8.5 Call 1.77 1.84 3.61 1.81 0 3 9.0 Call 1.38 1.44 1.33 -0.07 0 186 9.5 Call 1.02 1.08 1.02 -0.03 0 1,647 10.0 Call 0.71 0.76 0.77 0.04 0 254 10.5 Call 0.49 0.54 0.51 0.00 0 1,635 11.0 Call 0.34 0.36 0.34 -0.01 0 1,712 11.5 Call 0.21 0.25 0.22 -0.01 0 543 12.0 Call 0.14 0.17 0.15 0.00 0 1,589 12.5 Call 0.10 0.11 0.10 0.00 0 1,184 13.0 Call 0.06 0.08 0.07 0.00 0 796 13.5 Call 0.05 0.06 0.06 0.00 0 219 14.0 Call 0.03 0.05 0.03 -0.01 0 1,550 14.5 Call 0.02 0.04 0.02 -0.01 0 164 15.0 Call 0.02 0.03 0.03 0.00 0 433 15.5 Call 0.01 0.03 0.07 0.05 0 103 16.0 Call 0.00 0.03 0.03 0.01 0 301 16.5 Call 0.00 0.03 0.08 0.07 0 16 17.0 Call 0.00 0.03 0.03 0.02 0 15 17.5 Call 0.00 0.03 0.08 0.07 0 1 18.0 Call 0.00 0.03 0.04 0.03 0 5 19.0 Call 0.00 0.04 0.00 0.00 0 0 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.04 0.00 0.00 0 0 22.0 Call 0.00 0.04 0.04 0.04 0 1 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.05 0.05 0.00 0 214 6.0 Put 0.07 0.09 0.07 -0.01 0 59 6.5 Put 0.09 0.11 0.10 0.00 0 243 7.0 Put 0.13 0.14 0.14 0.00 0 810 7.5 Put 0.17 0.19 0.20 0.02 0 615 8.0 Put 0.23 0.25 0.25 0.01 0 656 8.5 Put 0.31 0.34 0.32 0.00 0 63 9.0 Put 0.41 0.45 0.42 -0.01 0 4,573 9.5 Put 0.56 0.60 0.57 -0.01 0 1,383 10.0 Put 0.75 0.79 0.78 0.02 0 3,065 10.5 Put 1.01 1.06 1.05 0.01 0 1,629 11.0 Put 1.34 1.39 1.48 0.10 0 830 11.5 Put 1.72 1.78 1.50 -0.26 0 495 12.0 Put 2.14 2.25 2.29 0.11 0 213 12.5 Put 2.58 2.71 2.41 -0.22 0 1,475 13.0 Put 3.00 3.20 3.15 0.06 0 305 13.5 Put 3.40 3.65 3.60 0.02 0 24 14.0 Put 3.90 4.15 4.14 0.08 0 16 14.5 Put 4.45 4.65 4.55 0.00 0 76 15.0 Put 4.95 5.15 5.11 0.06 0 12 15.5 Put 5.40 5.65 0.00 0.00 0 0 16.0 Put 5.90 6.15 5.95 -0.09 0 32 16.5 Put 6.40 6.65 6.68 0.15 0 21 17.0 Put 6.90 7.15 4.49 -2.54 0 6 17.5 Put 7.40 7.65 4.73 -2.80 0 1 18.0 Put 7.90 8.15 0.00 0.00 0 0 19.0 Put 8.90 9.10 0.00 0.00 0 0 20.0 Put 9.90 10.15 0.00 0.00 0 0 21.0 Put 10.75 11.20 0.00 0.00 0 0 22.0 Put 11.70 12.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.90 5.20 0.00 0.00 0 0 6.0 Call 4.00 4.20 0.00 0.00 0 0 6.5 Call 3.50 3.75 0.00 0.00 0 0 7.0 Call 3.10 3.30 0.00 0.00 0 0 7.5 Call 2.67 2.78 0.00 0.00 0 0 8.0 Call 2.23 2.37 3.45 1.16 0 5 8.5 Call 1.85 1.95 2.06 0.18 0 1 9.0 Call 1.48 1.55 1.57 0.06 0 0 9.5 Call 1.14 1.20 1.17 0.00 0 15 10.0 Call 0.85 0.91 0.82 -0.06 0 74 10.5 Call 0.62 0.67 0.64 0.00 0 114 11.0 Call 0.44 0.49 0.46 0.00 0 1,543 11.5 Call 0.31 0.36 0.34 0.00 0 817 12.0 Call 0.22 0.26 0.25 0.01 0 1,207 12.5 Call 0.15 0.19 0.18 0.01 0 243 13.0 Call 0.11 0.14 0.13 0.01 0 214 13.5 Call 0.08 0.11 0.10 0.00 0 32 14.0 Call 0.06 0.09 0.09 0.01 0 101 14.5 Call 0.05 0.07 0.05 -0.01 0 13 15.0 Call 0.03 0.06 0.04 -0.01 0 150 15.5 Call 0.03 0.06 0.06 0.02 0 40 16.0 Call 0.01 0.06 0.11 0.07 0 17 16.5 Call 0.01 0.08 0.00 0.00 0 0 17.0 Call 0.00 0.08 0.00 0.00 0 0 17.5 Call 0.00 0.07 0.10 0.07 0 9 18.0 Call 0.00 0.07 0.05 0.02 0 1 19.0 Call 0.00 0.07 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.05 0.03 0 11 21.0 Call 0.00 0.05 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.05 0.03 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.09 0.06 0.00 0 2 6.0 Put 0.10 0.12 0.10 -0.01 0 6 6.5 Put 0.13 0.16 0.18 0.04 0 28 7.0 Put 0.18 0.20 0.20 0.01 0 58 7.5 Put 0.23 0.26 0.24 0.00 0 181 8.0 Put 0.30 0.35 0.33 0.00 0 77 8.5 Put 0.40 0.44 0.43 0.01 0 123 9.0 Put 0.52 0.57 0.55 0.00 0 113 9.5 Put 0.68 0.73 0.71 0.00 0 249 10.0 Put 0.88 0.96 0.93 0.01 0 481 10.5 Put 1.15 1.21 1.20 0.02 0 120 11.0 Put 1.47 1.53 1.55 0.05 0 273 11.5 Put 1.83 1.90 1.73 -0.14 0 96 12.0 Put 2.23 2.31 2.28 0.00 0 547 12.5 Put 2.66 2.77 2.80 0.10 0 215 13.0 Put 3.10 3.15 3.20 0.05 0 50 13.5 Put 3.55 3.70 3.25 -0.38 0 10 14.0 Put 3.95 4.20 3.70 -0.41 0 14 14.5 Put 4.45 4.70 4.70 0.11 0 3 15.0 Put 4.95 5.15 2.20 -2.87 0 11 15.5 Put 5.45 5.70 0.00 0.00 0 0 16.0 Put 5.90 6.15 0.00 0.00 0 0 16.5 Put 6.40 6.65 6.70 0.14 0 0 17.0 Put 6.90 7.20 0.00 0.00 0 0 17.5 Put 7.40 7.65 4.90 -2.66 0 1 18.0 Put 7.90 8.15 0.00 0.00 0 0 19.0 Put 8.85 9.20 0.00 0.00 0 0 20.0 Put 9.90 10.15 0.00 0.00 0 0 21.0 Put 10.90 11.15 9.10 -1.94 0 1 22.0 Put 11.70 12.20 11.75 -0.28 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 29 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.90 9.10 18.50 9.50 0 0 2.0 Call 7.90 8.10 0.00 0.00 0 0 3.0 Call 6.95 7.10 7.02 0.01 0 2 4.0 Call 5.90 6.15 0.00 0.00 0 0 5.0 Call 4.95 5.20 5.33 0.27 0 18 6.0 Call 4.05 4.30 4.02 -0.09 0 19 7.0 Call 3.15 3.30 3.20 0.00 0 20 8.0 Call 2.29 2.43 2.33 -0.02 0 118 9.0 Call 1.57 1.65 1.60 0.01 0 587 10.0 Call 0.96 1.00 1.00 0.02 0 5,020 11.0 Call 0.54 0.60 0.57 0.00 0 8,550 12.0 Call 0.30 0.31 0.29 -0.01 0 23,842 13.0 Call 0.16 0.20 0.17 -0.01 0 4,822 14.0 Call 0.09 0.12 0.10 0.00 0 6,208 15.0 Call 0.06 0.07 0.07 0.00 0 38,712 16.0 Call 0.04 0.05 0.05 0.00 0 4,233 17.0 Call 0.03 0.05 0.03 -0.01 0 3,183 18.0 Call 0.02 0.04 0.03 0.00 0 6,229 19.0 Call 0.02 0.03 0.03 0.00 0 2,330 20.0 Call 0.01 0.03 0.02 0.00 0 3,244 21.0 Call 0.00 0.04 0.02 0.01 0 844 22.0 Call 0.00 0.03 0.02 0.01 0 600 23.0 Call 0.00 0.03 0.03 0.02 0 483 24.0 Call 0.01 0.03 0.01 0.01 0 385 25.0 Call 0.00 0.03 0.03 0.03 0 875 26.0 Call 0.00 0.03 0.03 0.03 0 146 27.0 Call 0.00 0.03 0.06 0.06 0 453 28.0 Call 0.01 0.03 0.03 0.03 0 547 29.0 Call 0.00 0.03 0.05 0.05 0 323 30.0 Call 0.00 0.03 0.03 0.03 0 1,750 31.0 Call 0.00 0.03 0.02 0.02 0 608 32.0 Call 0.00 0.03 0.05 0.05 0 93 33.0 Call 0.00 0.03 0.10 0.10 0 375 34.0 Call 0.00 0.03 0.11 0.11 0 239 35.0 Call 0.00 0.03 0.03 0.03 0 855 36.0 Call 0.00 0.03 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 40 2.0 Put 0.00 0.03 0.01 0.00 0 578 3.0 Put 0.02 0.05 0.04 0.00 0 451 4.0 Put 0.05 0.06 0.05 -0.01 0 1,024 5.0 Put 0.10 0.11 0.10 0.00 0 4,243 6.0 Put 0.14 0.17 0.17 0.01 0 4,751 7.0 Put 0.24 0.26 0.26 0.01 0 12,070 8.0 Put 0.39 0.42 0.40 0.00 0 4,164 9.0 Put 0.64 0.66 0.64 -0.01 0 12,811 10.0 Put 1.02 1.06 1.03 -0.01 0 97,577 11.0 Put 1.59 1.65 1.68 0.06 0 36,756 12.0 Put 2.33 2.41 2.39 0.03 0 16,734 13.0 Put 3.15 3.30 3.30 0.07 0 10,209 14.0 Put 4.05 4.20 4.10 -0.05 0 3,416 15.0 Put 5.00 5.20 5.15 0.04 0 2,003 16.0 Put 6.00 6.20 6.08 -0.01 0 1,341 17.0 Put 6.95 7.15 6.67 -0.41 0 642 18.0 Put 7.95 8.15 8.10 0.03 0 1,057 19.0 Put 8.95 9.15 9.02 -0.04 0 455 20.0 Put 9.95 10.15 10.07 0.02 0 978 21.0 Put 10.95 11.15 10.45 -0.59 0 333 22.0 Put 11.90 12.15 12.15 0.12 0 676 23.0 Put 12.90 13.15 12.27 -0.75 0 220 24.0 Put 13.90 14.10 14.13 0.11 0 428 25.0 Put 14.90 15.15 15.18 0.16 0 224 26.0 Put 15.90 16.10 15.70 -0.31 0 73 27.0 Put 16.90 17.10 17.05 0.04 0 84 28.0 Put 17.90 18.10 15.20 -2.81 0 67 29.0 Put 18.90 19.10 16.97 -2.04 0 120 30.0 Put 19.90 20.10 18.35 -1.65 0 18 31.0 Put 20.90 21.15 20.90 -0.10 0 102 32.0 Put 21.90 22.10 20.20 -1.80 0 50 33.0 Put 22.90 23.10 21.13 -1.87 0 17 34.0 Put 23.90 24.10 21.77 -2.23 0 6 35.0 Put 24.90 25.10 23.15 -1.85 0 0 36.0 Put 25.85 26.10 24.05 -1.95 0 0 37.0 Put 26.85 27.10 24.40 -2.60 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.95 5.20 5.28 0.21 0 5 6.0 Call 4.00 4.30 0.00 0.00 0 0 6.5 Call 3.60 3.75 0.00 0.00 0 0 7.0 Call 3.15 3.30 0.00 0.00 0 0 7.5 Call 2.75 2.89 0.00 0.00 0 0 8.0 Call 2.37 2.46 2.41 -0.02 0 0 8.5 Call 1.99 2.12 0.00 0.00 0 0 9.0 Call 1.65 1.75 1.60 -0.10 0 16 9.5 Call 1.34 1.41 1.34 -0.05 0 12 10.0 Call 1.07 1.14 1.05 -0.05 0 30 10.5 Call 0.87 0.90 0.86 -0.03 0 21 11.0 Call 0.64 0.71 0.68 0.00 0 265 11.5 Call 0.49 0.56 0.51 -0.01 0 27 12.0 Call 0.38 0.43 0.39 -0.01 0 201 12.5 Call 0.29 0.34 0.28 -0.04 0 54 13.0 Call 0.22 0.27 0.22 -0.03 0 114 13.5 Call 0.16 0.21 0.18 0.00 0 61 14.0 Call 0.12 0.18 0.14 -0.01 0 134 14.5 Call 0.09 0.14 0.20 0.08 0 41 15.0 Call 0.08 0.12 0.09 0.00 0 27 15.5 Call 0.06 0.08 0.11 0.04 0 9 16.0 Call 0.05 0.09 0.10 0.03 0 10 16.5 Call 0.04 0.09 0.05 -0.01 0 3 17.0 Call 0.03 0.08 0.17 0.11 0 1 17.5 Call 0.01 0.09 0.00 0.00 0 0 18.0 Call 0.01 0.09 0.00 0.00 0 0 19.0 Call 0.02 0.05 0.12 0.08 0 1 20.0 Call 0.01 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.08 0.10 0.08 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.08 0.14 0.10 -0.01 0 107 6.0 Put 0.16 0.20 0.16 -0.02 0 25 6.5 Put 0.21 0.25 0.25 0.02 0 5 7.0 Put 0.27 0.31 0.30 0.01 0 24 7.5 Put 0.33 0.40 0.30 -0.06 0 12 8.0 Put 0.44 0.50 0.47 0.00 0 61 8.5 Put 0.56 0.63 0.57 -0.03 0 24 9.0 Put 0.72 0.77 0.74 0.00 0 50 9.5 Put 0.90 0.96 0.96 0.03 0 254 10.0 Put 1.12 1.18 1.20 0.05 0 488 10.5 Put 1.39 1.46 1.43 0.00 0 422 11.0 Put 1.69 1.78 1.75 0.03 0 81 11.5 Put 2.04 2.12 1.96 -0.10 0 156 12.0 Put 2.41 2.50 2.56 0.12 0 73 12.5 Put 2.81 2.91 2.70 -0.15 0 1 13.0 Put 3.15 3.35 3.32 0.04 0 26 13.5 Put 3.65 3.85 3.45 -0.27 0 71 14.0 Put 4.10 4.25 4.10 -0.08 0 0 14.5 Put 4.55 4.75 4.67 0.02 0 1 15.0 Put 5.00 5.25 4.85 -0.27 0 1 15.5 Put 5.50 5.80 0.00 0.00 0 0 16.0 Put 6.00 6.25 0.00 0.00 0 0 16.5 Put 6.45 6.70 0.00 0.00 0 0 17.0 Put 6.95 7.20 0.00 0.00 0 0 17.5 Put 7.45 7.75 7.59 0.02 0 1 18.0 Put 7.95 8.15 0.00 0.00 0 0 19.0 Put 8.90 9.15 0.00 0.00 0 0 20.0 Put 9.90 10.15 0.00 0.00 0 0 21.0 Put 10.90 11.30 0.00 0.00 0 0 22.0 Put 11.90 12.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.95 5.25 6.45 1.38 0 6 6.0 Call 4.05 4.30 4.07 -0.10 0 12 7.0 Call 3.15 3.40 3.20 -0.09 0 11 8.0 Call 2.44 2.54 2.46 -0.03 0 41 9.0 Call 1.74 1.83 1.93 0.16 0 121 10.0 Call 1.19 1.22 1.16 -0.05 0 985 11.0 Call 0.74 0.80 0.77 0.00 0 641 12.0 Call 0.46 0.50 0.47 -0.01 0 1,041 13.0 Call 0.27 0.32 0.30 0.00 0 1,658 14.0 Call 0.17 0.21 0.20 0.01 0 997 15.0 Call 0.11 0.15 0.13 0.00 0 976 16.0 Call 0.08 0.11 0.08 -0.01 0 1,052 17.0 Call 0.05 0.09 0.06 -0.01 0 885 18.0 Call 0.04 0.09 0.10 0.04 0 136 19.0 Call 0.03 0.08 0.04 -0.02 0 2,297 20.0 Call 0.03 0.07 0.05 0.00 0 528 21.0 Call 0.02 0.07 0.03 -0.01 0 273 22.0 Call 0.01 0.05 0.03 0.00 0 193 23.0 Call 0.01 0.06 0.04 0.01 0 168 24.0 Call 0.01 0.08 0.01 -0.01 0 285 25.0 Call 0.02 0.05 0.02 0.00 0 341 26.0 Call 0.00 0.08 0.04 0.03 0 185 27.0 Call 0.00 0.08 0.06 0.05 0 323 28.0 Call 0.00 0.08 0.02 0.01 0 170 29.0 Call 0.00 0.08 0.30 0.30 0 211 30.0 Call 0.01 0.08 0.04 0.04 0 417 31.0 Call 0.01 0.08 0.04 0.04 0 219 32.0 Call 0.00 0.08 0.01 0.01 0 220 33.0 Call 0.00 0.08 0.24 0.24 0 42 34.0 Call 0.00 0.08 0.17 0.17 0 460 35.0 Call 0.01 0.08 0.01 0.01 0 276 36.0 Call 0.00 0.05 0.02 0.02 0 379 37.0 Call 0.01 0.05 0.03 0.03 0 331 38.0 Call 0.00 0.05 0.03 0.03 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.09 0.14 0.12 0.00 0 812 6.0 Put 0.20 0.22 0.22 0.01 0 608 7.0 Put 0.32 0.36 0.34 0.00 0 3,105 8.0 Put 0.52 0.56 0.53 -0.01 0 1,800 9.0 Put 0.79 0.85 0.84 0.02 0 4,461 10.0 Put 1.22 1.27 1.23 -0.02 0 43,265 11.0 Put 1.78 1.85 1.82 0.01 0 1,280 12.0 Put 2.49 2.56 2.54 0.02 0 1,631 13.0 Put 3.25 3.40 3.40 0.07 0 1,452 14.0 Put 4.15 4.30 4.25 0.03 0 312 15.0 Put 5.10 5.20 4.70 -0.45 0 1,001 16.0 Put 6.00 6.25 3.50 -2.62 0 1,147 17.0 Put 7.00 7.30 7.30 0.21 0 166 18.0 Put 7.95 8.20 8.05 -0.03 0 605 19.0 Put 8.95 9.15 6.35 -2.72 0 298 20.0 Put 9.90 10.15 9.58 -0.48 0 169 21.0 Put 10.90 11.20 7.75 -3.30 0 508 22.0 Put 11.90 12.15 12.15 0.11 0 78 23.0 Put 12.90 13.15 10.27 -2.76 0 117 24.0 Put 13.90 14.15 13.70 -0.32 0 151 25.0 Put 14.90 15.15 14.75 -0.26 0 306 26.0 Put 15.85 16.15 13.20 -2.81 0 32 27.0 Put 16.90 17.15 15.40 -1.60 0 98 28.0 Put 17.85 18.15 16.05 -1.95 0 47 29.0 Put 18.90 19.15 16.07 -2.93 0 121 30.0 Put 19.90 20.20 20.00 0.00 0 91 31.0 Put 20.85 21.15 19.32 -1.68 0 5 32.0 Put 21.85 22.15 18.15 -3.85 0 70 33.0 Put 22.90 23.10 12.72 -10.28 0 0 34.0 Put 23.90 24.10 17.50 -6.50 0 10 35.0 Put 24.85 25.15 21.35 -3.65 0 0 36.0 Put 25.85 26.10 17.10 -8.90 0 16 37.0 Put 26.85 27.10 24.50 -2.50 0 0 38.0 Put 27.85 28.10 25.30 -2.70 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 64 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.90 9.15 8.88 -0.12 0 1 2.0 Call 7.90 8.15 9.89 1.89 0 0 3.0 Call 6.95 7.15 9.11 2.09 0 1 4.0 Call 5.95 6.15 8.15 2.10 0 0 5.0 Call 5.00 5.20 7.60 2.49 0 37 6.0 Call 4.15 4.30 4.20 -0.01 0 1,086 7.0 Call 3.30 3.45 3.41 0.04 0 499 8.0 Call 2.57 2.65 2.58 -0.02 0 1,501 9.0 Call 1.91 1.98 1.93 -0.01 0 774 10.0 Call 1.35 1.42 1.39 0.00 0 2,944 11.0 Call 0.94 1.00 0.98 0.01 0 2,441 12.0 Call 0.64 0.69 0.64 -0.03 0 4,728 13.0 Call 0.42 0.48 0.46 0.01 0 2,899 14.0 Call 0.29 0.34 0.31 0.00 0 2,253 15.0 Call 0.21 0.24 0.24 0.01 0 7,453 16.0 Call 0.15 0.18 0.16 0.00 0 2,457 17.0 Call 0.11 0.14 0.14 0.01 0 1,571 18.0 Call 0.09 0.10 0.09 0.00 0 2,288 19.0 Call 0.06 0.10 0.08 0.00 0 3,184 20.0 Call 0.07 0.09 0.07 -0.01 0 5,218 21.0 Call 0.05 0.09 0.09 0.02 0 1,697 22.0 Call 0.03 0.08 0.06 0.00 0 1,906 23.0 Call 0.04 0.07 0.05 -0.01 0 1,012 24.0 Call 0.03 0.07 0.07 0.02 0 1,201 25.0 Call 0.03 0.06 0.06 0.01 0 3,117 26.0 Call 0.03 0.06 0.02 -0.02 0 853 27.0 Call 0.03 0.06 0.05 0.01 0 401 28.0 Call 0.02 0.06 0.11 0.07 0 811 29.0 Call 0.02 0.05 0.05 0.01 0 214 30.0 Call 0.03 0.05 0.02 -0.02 0 3,874 31.0 Call 0.02 0.05 0.02 -0.02 0 674 32.0 Call 0.02 0.05 0.04 0.01 0 340 33.0 Call 0.02 0.05 0.03 0.00 0 347 34.0 Call 0.01 0.04 0.04 0.01 0 865 35.0 Call 0.02 0.04 0.02 -0.01 0 1,279 36.0 Call 0.01 0.04 0.03 0.00 0 381 37.0 Call 0.00 0.04 0.02 -0.01 0 342 38.0 Call 0.00 0.04 0.04 0.02 0 370 39.0 Call 0.00 0.04 0.01 -0.01 0 262 40.0 Call 0.01 0.03 0.03 0.01 0 2,826 41.0 Call 0.00 0.03 0.01 -0.01 0 640 42.0 Call 0.00 0.03 0.05 0.03 0 682 43.0 Call 0.00 0.03 0.03 0.01 0 1,032 44.0 Call 0.00 0.04 0.01 0.00 0 2,427 45.0 Call 0.01 0.03 0.02 0.01 0 3,894 46.0 Call 0.00 0.03 0.03 0.02 0 573 47.0 Call 0.00 0.03 0.08 0.07 0 62 48.0 Call 0.00 0.03 0.02 0.01 0 750 49.0 Call 0.00 0.04 0.04 0.03 0 101 50.0 Call 0.00 0.04 0.07 0.06 0 2,241 51.0 Call 0.00 0.04 0.02 0.01 0 393 52.0 Call 0.00 0.03 0.06 0.05 0 328 53.0 Call 0.00 0.04 0.01 0.00 0 246 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.01 0.01 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.04 0.02 0.02 0 7,323 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.02 0 5,204 2.0 Put 0.01 0.06 0.05 0.01 0 745 3.0 Put 0.06 0.08 0.08 0.01 0 307 4.0 Put 0.08 0.13 0.14 0.04 0 1,225 5.0 Put 0.17 0.19 0.17 -0.01 0 7,664 6.0 Put 0.28 0.29 0.28 0.00 0 7,958 7.0 Put 0.44 0.45 0.45 0.00 0 8,495 8.0 Put 0.67 0.69 0.68 0.00 0 2,468 9.0 Put 0.99 1.04 1.02 0.00 0 5,630 10.0 Put 1.43 1.49 1.49 0.03 0 10,750 11.0 Put 2.00 2.07 2.03 -0.01 0 5,669 12.0 Put 2.69 2.77 2.74 0.01 0 5,265 13.0 Put 3.45 3.55 3.55 0.04 0 4,696 14.0 Put 4.30 4.45 4.39 0.02 0 3,166 15.0 Put 5.20 5.40 5.35 0.08 0 1,630 16.0 Put 6.15 6.25 6.30 0.10 0 1,781 17.0 Put 7.10 7.25 7.35 0.19 0 333 18.0 Put 8.05 8.25 8.10 -0.02 0 686 19.0 Put 9.00 9.20 9.12 0.01 0 714 20.0 Put 10.00 10.20 10.05 -0.04 0 2,080 21.0 Put 10.95 11.20 10.94 -0.14 0 752 22.0 Put 11.95 12.20 11.75 -0.32 0 495 23.0 Put 12.95 13.15 13.07 0.01 0 235 24.0 Put 13.95 14.15 14.29 0.24 0 1,618 25.0 Put 14.95 15.15 15.07 0.02 0 630 26.0 Put 15.90 16.15 13.40 -2.64 0 850 27.0 Put 16.95 17.15 17.08 0.04 0 227 28.0 Put 17.90 18.15 15.80 -2.23 0 662 29.0 Put 18.90 19.15 17.05 -1.98 0 34 30.0 Put 19.90 20.10 20.08 0.05 0 779 31.0 Put 20.85 21.20 19.20 -1.82 0 208 32.0 Put 21.90 22.10 20.00 -2.02 0 90 33.0 Put 22.90 23.10 21.20 -1.82 0 33 34.0 Put 23.90 24.10 22.21 -1.80 0 3 35.0 Put 24.90 25.10 22.20 -2.81 0 6 36.0 Put 25.90 26.10 24.20 -1.81 0 16 37.0 Put 26.90 27.10 25.00 -2.01 0 0 38.0 Put 27.85 28.10 26.56 -1.44 0 205 39.0 Put 28.85 29.10 26.59 -2.41 0 6 40.0 Put 29.85 30.10 28.00 -2.00 0 57 41.0 Put 30.85 31.10 28.74 -2.26 0 19 42.0 Put 31.85 32.10 30.24 -1.76 0 3 43.0 Put 32.85 33.10 30.05 -2.95 0 10 44.0 Put 33.85 34.10 21.05 -12.95 0 152 45.0 Put 34.85 35.10 33.41 -1.59 0 92 46.0 Put 35.85 36.10 34.30 -1.70 0 0 47.0 Put 36.85 37.10 35.05 -1.95 0 0 48.0 Put 37.85 38.10 21.50 -16.50 0 0 49.0 Put 38.85 39.10 25.85 -13.15 0 1 50.0 Put 39.85 40.15 38.05 -1.95 0 1 51.0 Put 40.85 41.10 28.85 -12.15 0 10 52.0 Put 41.75 42.25 26.50 -15.50 0 0 53.0 Put 42.85 43.10 27.50 -15.50 0 0 54.0 Put 43.85 44.10 28.35 -15.65 0 0 55.0 Put 44.85 45.10 29.30 -15.70 0 0 56.0 Put 45.85 46.10 37.00 -9.00 0 0 57.0 Put 46.85 47.20 32.40 -14.60 0 0 58.0 Put 47.85 48.10 0.00 0.00 0 0 59.0 Put 48.85 49.10 34.20 -14.80 0 0 60.0 Put 49.85 50.10 47.17 -2.83 0 3 61.0 Put 50.80 51.20 46.05 -4.95 0 0 62.0 Put 51.85 52.20 46.95 -5.05 0 0 63.0 Put 52.80 53.25 37.10 -15.90 0 0 64.0 Put 53.85 54.25 38.00 -16.00 0 0 65.0 Put 54.80 55.25 52.40 -2.60 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 120 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.90 9.15 0.00 0.00 0 0 2.0 Call 7.90 8.15 0.00 0.00 0 0 3.0 Call 6.90 7.15 6.95 -0.08 0 1 4.0 Call 6.00 6.20 8.45 2.36 0 0 5.0 Call 5.10 5.30 5.07 -0.12 0 5 6.0 Call 4.25 4.45 4.34 -0.01 0 68 7.0 Call 3.50 3.70 3.72 0.14 0 157 8.0 Call 2.84 2.98 2.89 -0.02 0 1,228 9.0 Call 2.26 2.35 2.45 0.14 0 171 10.0 Call 1.78 1.84 1.83 0.02 0 2,432 11.0 Call 1.36 1.47 1.30 -0.12 0 2,228 12.0 Call 1.04 1.10 1.08 0.01 0 4,898 13.0 Call 0.79 0.89 0.86 0.02 0 912 14.0 Call 0.61 0.70 0.66 0.00 0 1,149 15.0 Call 0.47 0.56 0.53 0.01 0 1,402 16.0 Call 0.36 0.46 0.35 -0.06 0 945 17.0 Call 0.29 0.38 0.33 0.00 0 525 18.0 Call 0.24 0.31 0.24 -0.04 0 542 19.0 Call 0.19 0.26 0.23 0.00 0 257 20.0 Call 0.16 0.22 0.16 -0.03 0 1,109 21.0 Call 0.13 0.19 0.19 0.03 0 278 22.0 Call 0.11 0.16 0.13 0.00 0 107 23.0 Call 0.09 0.15 0.23 0.11 0 57 24.0 Call 0.08 0.13 0.24 0.14 0 40 25.0 Call 0.07 0.12 0.13 0.04 0 398 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.04 0.04 0.01 0 1,002 2.0 Put 0.03 0.07 0.00 0.00 0 0 3.0 Put 0.07 0.15 0.15 0.04 0 342 4.0 Put 0.17 0.21 0.20 0.01 0 36 5.0 Put 0.28 0.33 0.30 0.00 0 3,686 6.0 Put 0.44 0.50 0.46 -0.01 0 7,240 7.0 Put 0.67 0.74 0.73 0.03 0 1,244 8.0 Put 0.98 1.07 1.02 0.00 0 1,510 9.0 Put 1.38 1.46 1.45 0.03 0 2,562 10.0 Put 1.87 1.96 1.94 0.02 0 2,272 11.0 Put 2.48 2.55 2.51 0.00 0 425 12.0 Put 3.10 3.25 3.10 -0.06 0 716 13.0 Put 3.85 4.00 3.90 -0.02 0 1,928 14.0 Put 4.65 4.80 4.75 0.03 0 157 15.0 Put 5.50 5.65 5.30 -0.27 0 131 16.0 Put 6.35 6.55 6.60 0.14 0 42 17.0 Put 7.30 7.45 5.65 -1.72 0 23 18.0 Put 8.20 8.35 7.95 -0.35 0 484 19.0 Put 9.15 9.30 7.65 -1.60 0 152 20.0 Put 10.05 10.45 9.90 -0.30 0 527 21.0 Put 11.05 11.40 8.65 -2.52 0 461 22.0 Put 11.85 12.50 11.34 -0.79 0 118 23.0 Put 12.95 13.50 12.65 -0.46 0 42 24.0 Put 14.00 14.45 13.74 -0.35 0 189 25.0 Put 14.80 15.45 12.30 -2.78 0 185 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 134 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.90 5.45 6.00 0.81 0 15 6.0 Call 4.15 4.55 4.20 -0.17 0 30 7.0 Call 3.40 3.80 4.00 0.36 0 46 8.0 Call 2.88 3.05 2.90 -0.03 0 53 9.0 Call 2.30 2.43 2.36 -0.01 0 12 10.0 Call 1.82 1.95 1.93 0.05 0 405 11.0 Call 1.44 1.55 1.56 0.06 0 64 12.0 Call 1.13 1.24 1.14 -0.05 0 2,386 13.0 Call 0.83 1.02 0.94 0.01 0 257 14.0 Call 0.64 0.82 0.75 0.02 0 1,502 15.0 Call 0.50 0.67 0.59 0.00 0 1,593 16.0 Call 0.40 0.55 0.43 -0.05 0 448 17.0 Call 0.34 0.45 0.42 0.03 0 575 18.0 Call 0.28 0.38 0.32 -0.01 0 134 19.0 Call 0.22 0.33 0.27 0.00 0 94 20.0 Call 0.19 0.28 0.20 -0.04 0 628 21.0 Call 0.15 0.25 0.19 -0.01 0 287 22.0 Call 0.14 0.22 0.35 0.17 0 1,215 23.0 Call 0.12 0.19 0.13 -0.03 0 57 24.0 Call 0.10 0.17 0.12 -0.01 0 1,140 25.0 Call 0.08 0.16 0.21 0.09 0 4,367 26.0 Call 0.07 0.15 0.19 0.08 0 2,120 27.0 Call 0.06 0.14 0.07 -0.03 0 77 28.0 Call 0.07 0.14 0.11 0.01 0 2,214 29.0 Call 0.05 0.13 0.11 0.02 0 108 30.0 Call 0.05 0.13 0.08 -0.01 0 514 31.0 Call 0.04 0.12 0.13 0.05 0 56 32.0 Call 0.03 0.12 0.05 -0.03 0 72 33.0 Call 0.02 0.12 0.10 0.03 0 61 34.0 Call 0.01 0.12 0.10 0.03 0 7 35.0 Call 0.04 0.11 0.06 -0.01 0 431 36.0 Call 0.01 0.11 0.14 0.07 0 12 37.0 Call 0.01 0.11 0.01 -0.05 0 301 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.28 0.37 0.34 0.01 0 2,806 6.0 Put 0.47 0.55 0.53 0.02 0 1,715 7.0 Put 0.74 0.84 0.76 -0.03 0 1,314 8.0 Put 1.02 1.14 1.09 0.01 0 813 9.0 Put 1.45 1.58 1.50 -0.01 0 418 10.0 Put 1.95 2.09 1.88 -0.14 0 427 11.0 Put 2.55 2.68 2.62 0.00 0 959 12.0 Put 3.20 3.40 3.14 -0.16 0 1,035 13.0 Put 3.90 4.15 3.75 -0.28 0 617 14.0 Put 4.75 4.95 3.30 -1.52 0 93 15.0 Put 5.55 5.70 5.35 -0.31 0 195 16.0 Put 6.40 6.70 6.56 0.02 0 84 17.0 Put 7.35 7.55 6.10 -1.35 0 297 18.0 Put 8.00 8.60 6.65 -1.72 0 71 19.0 Put 8.95 9.55 9.10 -0.21 0 369 20.0 Put 9.90 10.50 9.70 -0.56 0 71 21.0 Put 10.85 11.45 9.26 -1.96 0 205 22.0 Put 11.85 12.45 6.85 -5.34 0 3 23.0 Put 12.85 13.50 11.90 -1.26 0 407 24.0 Put 13.85 14.50 14.32 0.19 0 5 25.0 Put 14.80 15.50 12.34 -2.77 0 12 26.0 Put 15.80 16.45 16.12 0.02 0 29 27.0 Put 16.80 17.45 15.01 -2.07 0 24 28.0 Put 17.80 18.45 15.83 -2.24 0 33 29.0 Put 18.80 19.40 0.00 0.00 0 0 30.0 Put 19.80 20.30 20.20 0.14 0 16 31.0 Put 20.80 21.40 18.40 -2.65 0 2 32.0 Put 21.80 22.40 18.25 -3.79 0 10 33.0 Put 22.80 23.40 20.20 -2.83 0 1 34.0 Put 23.80 24.40 22.12 -1.91 0 4 35.0 Put 24.80 25.35 22.04 -2.98 0 5 36.0 Put 25.75 26.35 24.67 -1.35 0 1 37.0 Put 26.80 27.35 24.20 -2.82 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 211 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.80 9.15 0.00 0.00 0 0 2.0 Call 7.80 8.15 8.10 0.10 0 0 3.0 Call 6.80 7.15 0.00 0.00 0 0 4.0 Call 5.90 6.25 0.00 0.00 0 0 5.0 Call 5.20 5.40 5.30 -0.01 0 42 6.0 Call 4.40 4.65 6.20 1.64 0 2 7.0 Call 3.65 3.95 0.00 0.00 0 0 8.0 Call 3.05 3.35 3.14 -0.12 0 46 9.0 Call 2.66 2.84 2.64 -0.07 0 24 10.0 Call 2.22 2.36 2.27 -0.02 0 198 11.0 Call 1.83 1.98 1.86 -0.05 0 27 12.0 Call 1.56 1.62 1.56 -0.03 0 295 13.0 Call 1.11 1.42 1.50 0.23 0 9 14.0 Call 0.99 1.20 2.31 1.21 0 8 15.0 Call 0.85 1.03 0.97 0.03 0 437 16.0 Call 0.63 0.91 0.85 0.08 0 15 17.0 Call 0.52 0.76 1.39 0.75 0 10 18.0 Call 0.44 0.68 0.70 0.14 0 34 19.0 Call 0.37 0.60 0.52 0.02 0 19 20.0 Call 0.40 0.52 0.42 -0.02 0 125 21.0 Call 0.27 0.45 0.40 0.02 0 32 22.0 Call 0.23 0.42 0.62 0.29 0 1 23.0 Call 0.19 0.38 0.31 0.03 0 4 25.0 Call 0.15 0.30 0.32 0.09 0 43 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.05 0.14 0.06 -0.04 0 5 3.0 Put 0.14 0.25 0.57 0.38 0 14 4.0 Put 0.27 0.34 0.35 0.05 0 17 5.0 Put 0.46 0.53 0.47 -0.03 0 2,683 6.0 Put 0.73 0.78 0.75 0.00 0 1,288 7.0 Put 0.97 1.11 1.03 -0.01 0 189 8.0 Put 1.38 1.52 1.47 0.02 0 762 9.0 Put 1.78 1.98 1.95 0.07 0 66 10.0 Put 2.35 2.53 2.41 -0.04 0 203 11.0 Put 2.97 3.15 3.05 0.00 0 51 12.0 Put 3.45 3.85 3.45 -0.27 0 50 13.0 Put 4.15 4.70 4.40 0.02 0 50 14.0 Put 4.90 5.50 4.74 -0.45 0 38 15.0 Put 5.80 6.20 6.00 -0.01 0 43 16.0 Put 6.55 7.20 6.60 -0.23 0 7 17.0 Put 7.40 7.90 7.69 0.01 0 8 18.0 Put 8.35 8.80 6.10 -2.49 0 7 19.0 Put 9.25 9.70 9.39 -0.13 0 1 20.0 Put 10.20 10.60 10.42 -0.03 0 28 21.0 Put 11.15 11.70 8.83 -2.54 0 1 22.0 Put 12.10 12.65 11.90 -0.41 0 14 23.0 Put 13.05 13.60 12.86 -0.40 0 86 25.0 Put 15.00 15.45 12.45 -2.73 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 225 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.65 4.00 0.00 0.00 0 0 8.0 Call 3.15 3.45 3.38 0.07 0 15 9.0 Call 2.59 2.90 2.70 -0.09 0 615 10.0 Call 2.26 2.49 2.40 0.03 0 78 11.0 Call 1.88 2.07 1.98 0.00 0 1,193 12.0 Call 1.57 1.77 1.74 0.07 0 97 13.0 Call 1.29 1.51 1.48 0.08 0 884 14.0 Call 0.90 1.33 1.27 0.15 0 35 15.0 Call 0.72 1.20 1.15 0.18 0 71 16.0 Call 0.58 1.05 1.00 0.19 0 194 17.0 Call 0.46 0.95 0.75 0.09 0 1,319 18.0 Call 0.39 0.60 0.76 0.26 0 2,739 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.98 1.15 1.12 0.05 0 3 8.0 Put 1.38 1.57 1.24 -0.23 0 17 9.0 Put 1.83 2.05 1.70 -0.24 0 441 10.0 Put 2.36 2.60 2.37 -0.14 0 277 11.0 Put 3.00 3.25 2.06 -1.03 0 25 12.0 Put 3.50 4.00 4.07 0.30 0 45 13.0 Put 4.20 4.75 4.46 -0.02 0 88 14.0 Put 4.90 5.50 5.53 0.34 0 199 15.0 Put 5.70 6.30 4.30 -1.71 0 271 16.0 Put 6.55 7.20 5.50 -1.34 0 13 17.0 Put 7.40 8.10 7.87 0.20 0 2 18.0 Put 8.30 8.95 8.74 0.24 0 165 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 316 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.90 4.30 0.00 0.00 0 0 8.0 Call 3.45 3.80 3.62 0.03 0 307 9.0 Call 3.05 3.30 3.10 -0.02 0 1,615 10.0 Call 2.62 2.85 2.70 -0.04 0 114 11.0 Call 2.28 2.51 2.47 0.07 0 25 12.0 Call 1.95 2.28 2.45 0.34 0 31 13.0 Call 1.70 2.03 2.99 1.16 0 0 14.0 Call 1.20 1.77 1.62 0.08 0 2 15.0 Call 1.02 1.60 1.29 -0.04 0 24 16.0 Call 0.99 1.50 1.20 -0.02 0 32 17.0 Call 0.71 1.55 1.11 0.00 0 43 18.0 Call 0.57 1.36 0.96 -0.04 0 8 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.26 1.47 1.39 0.03 0 10 8.0 Put 1.68 1.93 0.00 0.00 0 0 9.0 Put 2.17 2.45 2.35 0.04 0 744 10.0 Put 2.85 3.05 2.84 -0.07 0 205 11.0 Put 3.35 3.65 2.75 -0.80 0 8 12.0 Put 3.90 4.50 3.00 -1.24 0 2 13.0 Put 4.60 5.25 3.55 -1.38 0 0 14.0 Put 5.30 6.00 0.00 0.00 0 0 15.0 Put 6.10 6.80 0.00 0.00 0 0 16.0 Put 6.90 7.60 0.00 0.00 0 0 17.0 Put 7.75 8.55 0.00 0.00 0 0 18.0 Put 8.50 9.45 7.70 -1.29 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 428 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.80 9.15 9.00 0.00 0 15 2.0 Call 7.85 8.20 7.97 -0.06 0 36 3.0 Call 6.80 7.35 7.54 0.37 0 51 4.0 Call 6.05 6.55 7.79 1.42 0 29 5.0 Call 5.50 5.80 5.55 -0.12 0 787 6.0 Call 4.75 5.20 5.45 0.41 0 1,547 7.0 Call 4.35 4.65 4.10 -0.38 0 1,502 8.0 Call 3.85 4.15 4.15 0.18 0 677 9.0 Call 3.30 3.65 3.40 -0.14 0 386 10.0 Call 3.05 3.25 3.10 -0.05 0 1,264 11.0 Call 2.68 2.91 2.87 0.08 0 6,737 12.0 Call 2.43 2.61 2.53 0.01 0 7,302 13.0 Call 2.19 2.36 2.20 -0.08 0 5,873 14.0 Call 2.00 2.14 2.00 -0.07 0 4,519 15.0 Call 1.78 1.95 1.85 0.00 0 11,817 16.0 Call 1.35 1.79 1.68 0.04 0 545 17.0 Call 1.40 1.73 1.59 0.07 0 307 18.0 Call 1.22 1.55 1.40 -0.01 0 388 19.0 Call 1.11 1.43 1.44 0.13 0 525 20.0 Call 1.16 1.31 1.23 0.00 0 4,755 21.0 Call 0.83 1.32 1.07 -0.08 0 286 22.0 Call 1.00 1.24 1.22 0.16 0 283 23.0 Call 0.81 1.16 1.47 0.49 0 319 24.0 Call 0.80 1.01 0.87 -0.02 0 414 25.0 Call 0.77 0.84 0.80 -0.01 0 3,031 26.0 Call 0.48 0.97 0.79 0.04 0 678 27.0 Call 0.59 0.87 0.73 0.02 0 529 28.0 Call 0.41 0.88 0.87 0.21 0 425 29.0 Call 0.38 0.84 0.61 -0.01 0 495 30.0 Call 0.49 0.64 0.52 -0.05 0 2,233 31.0 Call 0.36 0.76 0.92 0.37 0 1,000 32.0 Call 0.34 0.72 0.44 -0.09 0 233 33.0 Call 0.23 0.70 0.50 -0.01 0 244 34.0 Call 0.36 0.67 0.45 -0.04 0 397 35.0 Call 0.40 0.63 0.50 0.03 0 3,801 36.0 Call 0.20 0.63 0.40 -0.06 0 317 37.0 Call 0.19 0.60 0.55 0.11 0 96 38.0 Call 0.19 0.58 0.40 -0.02 0 704 39.0 Call 0.28 0.57 0.40 0.00 0 237 40.0 Call 0.33 0.45 0.37 -0.01 0 3,574 41.0 Call 0.23 0.48 0.59 0.23 0 3,938 42.0 Call 0.25 0.40 0.31 -0.03 0 896 43.0 Call 0.23 0.42 0.32 -0.01 0 616 44.0 Call 0.22 0.46 0.30 -0.02 0 154 45.0 Call 0.25 0.35 0.25 -0.06 0 2,499 46.0 Call 0.15 0.46 0.62 0.32 0 52 47.0 Call 0.15 0.43 0.29 0.00 0 32 48.0 Call 0.17 0.39 0.29 0.01 0 48 49.0 Call 0.16 0.41 0.61 0.33 0 17 50.0 Call 0.20 0.35 0.26 -0.01 0 1,903 51.0 Call 0.19 0.37 0.40 0.14 0 50 52.0 Call 0.12 0.38 0.48 0.22 0 35 53.0 Call 0.12 0.35 0.49 0.24 0 8 54.0 Call 0.14 0.35 0.48 0.24 0 15 55.0 Call 0.14 0.32 0.44 0.21 0 1,318 56.0 Call 0.10 0.32 0.48 0.25 0 61 57.0 Call 0.13 0.32 0.37 0.15 0 8 58.0 Call 0.09 0.32 0.52 0.31 0 40 59.0 Call 0.12 0.32 0.42 0.21 0 30 60.0 Call 0.14 0.24 0.20 -0.01 0 835 61.0 Call 0.12 0.32 0.25 0.04 0 15 62.0 Call 0.10 0.33 0.27 0.06 0 230 63.0 Call 0.13 0.30 0.16 -0.04 0 718 64.0 Call 0.13 0.64 0.20 0.00 0 74 65.0 Call 0.16 0.29 0.18 -0.02 0 9,092 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.06 -0.03 0 637 2.0 Put 0.13 0.26 0.13 -0.06 0 900 3.0 Put 0.27 0.50 0.29 -0.09 0 483 4.0 Put 0.51 0.67 0.63 0.04 0 154 5.0 Put 0.82 0.96 0.85 -0.04 0 424 6.0 Put 1.15 1.33 1.30 0.06 0 1,174 7.0 Put 1.56 1.76 1.71 0.05 0 3,747 8.0 Put 2.00 2.25 2.05 -0.08 0 4,273 9.0 Put 2.53 2.81 2.65 -0.02 0 518 10.0 Put 3.05 3.35 2.96 -0.28 0 1,105 11.0 Put 3.65 4.15 4.05 0.19 0 575 12.0 Put 4.30 4.85 4.70 0.15 0 386 13.0 Put 5.10 5.50 5.30 0.02 0 160 14.0 Put 5.75 6.35 5.95 -0.08 0 333 15.0 Put 6.70 6.95 6.85 0.06 0 668 16.0 Put 7.30 7.80 7.70 0.15 0 251 17.0 Put 8.10 8.75 8.47 0.07 0 121 18.0 Put 8.95 9.60 8.97 -0.29 0 211 19.0 Put 9.80 10.40 8.01 -2.14 0 126 20.0 Put 10.85 11.20 11.02 -0.02 0 341 21.0 Put 11.55 12.25 10.17 -1.76 0 260 22.0 Put 12.45 13.15 12.50 -0.33 0 165 23.0 Put 13.40 14.05 13.05 -0.68 0 96 24.0 Put 14.30 15.00 13.95 -0.68 0 112 25.0 Put 15.20 15.90 15.65 0.12 0 1,678 26.0 Put 16.15 16.85 16.51 0.04 0 177 27.0 Put 17.10 17.80 15.90 -1.51 0 341 28.0 Put 18.05 18.70 17.55 -0.81 0 138 29.0 Put 19.00 19.70 16.79 -2.51 0 100 30.0 Put 20.10 20.55 20.20 -0.05 0 224 31.0 Put 20.95 21.60 18.89 -2.34 0 7 32.0 Put 21.90 22.55 20.25 -1.95 0 166 33.0 Put 22.85 23.50 21.31 -1.87 0 10 34.0 Put 23.85 24.50 24.19 0.04 0 12 35.0 Put 24.85 25.45 22.45 -2.68 0 115 36.0 Put 25.80 26.45 25.00 -1.11 0 54 37.0 Put 26.80 27.55 23.59 -3.50 0 12 38.0 Put 27.80 28.50 26.31 -1.77 0 56 39.0 Put 28.80 29.50 26.50 -2.56 0 35 40.0 Put 29.80 30.50 29.77 -0.28 0 963 41.0 Put 30.80 31.45 29.70 -1.33 0 23 42.0 Put 31.80 32.45 28.24 -3.78 0 218 43.0 Put 32.75 33.40 30.00 -3.01 0 28 44.0 Put 33.75 34.45 24.79 -9.22 0 9 45.0 Put 34.70 35.40 33.56 -1.44 0 11 46.0 Put 35.70 36.40 32.28 -3.72 0 9 47.0 Put 36.70 37.50 33.06 -3.94 0 4 48.0 Put 37.65 38.50 34.27 -3.73 0 5 49.0 Put 38.65 39.50 33.70 -5.30 0 0 50.0 Put 39.60 40.50 38.87 -1.13 0 24 51.0 Put 40.60 41.55 37.14 -3.86 0 0 52.0 Put 41.60 42.55 38.59 -3.41 0 0 53.0 Put 42.60 43.55 0.00 0.00 0 0 54.0 Put 43.55 44.55 40.68 -3.32 0 0 55.0 Put 44.55 45.55 41.32 -3.68 0 1 56.0 Put 45.55 46.60 42.03 -3.97 0 3 57.0 Put 46.50 47.60 43.50 -3.50 0 0 58.0 Put 47.50 48.60 36.59 -11.41 0 8 59.0 Put 48.50 49.65 45.60 -3.40 0 0 60.0 Put 49.40 50.65 46.24 -3.76 0 0 61.0 Put 50.50 51.65 36.45 -14.55 0 0 62.0 Put 51.50 52.70 49.56 -2.44 0 0 63.0 Put 52.50 53.70 40.30 -12.70 0 4 64.0 Put 53.35 54.70 0.00 0.00 0 0 65.0 Put 54.40 55.70 52.70 -2.30 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 792 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.80 9.20 9.00 0.00 0 8 2.0 Call 7.75 8.25 8.05 -0.08 0 6 3.0 Call 6.95 7.60 7.22 -0.15 0 12 4.0 Call 6.25 6.80 6.59 -0.18 0 11 5.0 Call 5.85 6.30 5.85 -0.39 0 52 6.0 Call 5.20 5.85 5.65 -0.14 0 169 7.0 Call 4.75 5.55 5.80 0.42 0 48 8.0 Call 4.75 5.10 4.85 -0.12 0 294 9.0 Call 4.25 4.80 4.54 -0.03 0 136 10.0 Call 4.00 4.30 4.30 0.13 0 1,479 11.0 Call 3.80 4.30 4.30 0.35 0 82 12.0 Call 3.50 3.90 3.84 0.11 0 4,849 13.0 Call 3.40 3.65 3.65 0.12 0 173 14.0 Call 2.81 3.65 3.31 -0.02 0 126 15.0 Call 3.05 3.25 3.05 -0.08 0 276 16.0 Call 2.63 3.30 2.96 0.02 0 57 17.0 Call 2.21 3.10 2.90 0.16 0 34 18.0 Call 2.23 2.98 2.65 0.02 0 11 19.0 Call 2.25 2.79 2.45 -0.07 0 5 20.0 Call 2.15 2.80 2.36 -0.05 0 141 21.0 Call 1.77 2.70 0.00 0.00 0 0 22.0 Call 1.83 2.60 2.02 -0.17 0 0 23.0 Call 1.68 2.49 2.10 0.02 0 97 24.0 Call 1.48 2.41 2.01 0.04 0 52 25.0 Call 1.86 2.00 1.87 -0.06 0 2,809 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.23 0.20 0.04 0 1 2.0 Put 0.24 0.52 0.30 -0.08 0 6 3.0 Put 0.52 0.75 0.63 0.00 0 5 4.0 Put 0.95 1.10 1.05 0.03 0 22 5.0 Put 1.34 1.60 1.40 -0.07 0 194 6.0 Put 1.80 2.10 1.95 -0.03 0 11 7.0 Put 2.31 2.82 2.49 -0.03 0 16 8.0 Put 2.80 3.40 3.13 0.06 0 22 9.0 Put 3.35 3.85 3.62 0.01 0 45 10.0 Put 4.00 4.35 4.30 0.14 0 25 11.0 Put 4.60 5.30 4.90 0.01 0 1,055 12.0 Put 5.40 6.00 5.69 0.08 0 89 13.0 Put 6.00 6.75 5.98 -0.38 0 10 14.0 Put 6.70 7.50 5.86 -1.25 0 2 15.0 Put 7.45 8.25 7.91 0.05 0 17 16.0 Put 8.25 8.80 8.65 0.03 0 7 17.0 Put 9.05 9.85 8.95 -0.43 0 7 18.0 Put 9.85 10.70 10.24 0.02 0 2 19.0 Put 10.70 11.55 10.00 -1.07 0 3 20.0 Put 11.50 12.35 11.76 -0.16 0 9 21.0 Put 12.35 13.25 11.25 -1.52 0 16 22.0 Put 13.25 14.10 0.00 0.00 0 0 23.0 Put 14.10 14.95 12.40 -2.08 0 27 24.0 Put 15.00 15.85 15.29 -0.05 0 376 25.0 Put 15.90 16.75 14.25 -2.02 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. November 18, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.17 10.23 10.16 0.00 0.00 8100X9200 0.00 0.00 14,944 Fri Nov 18 2022 7:12:33 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Nov 18 2022 0 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.10 9.20 8.90 -0.26 0 0 2.0 Call 8.10 8.20 7.90 -0.26 0 138 3.0 Call 7.05 7.20 9.30 2.14 0 0 4.0 Call 6.05 6.20 5.90 -0.26 0 16 5.0 Call 5.05 5.20 5.15 -0.01 0 0 6.0 Call 4.05 4.20 4.20 0.04 0 3 6.5 Call 3.55 3.70 3.45 -0.21 0 180 7.0 Call 3.10 3.20 3.05 -0.11 0 58 7.5 Call 2.59 2.70 2.65 -0.01 0 11 8.0 Call 2.07 2.17 2.15 -0.02 0 61 8.5 Call 1.61 1.68 1.81 0.13 0 901 9.0 Call 1.10 1.19 1.13 -0.06 0 1,254 9.5 Call 0.64 0.70 0.67 -0.03 0 1,444 10.0 Call 0.22 0.26 0.25 -0.02 0 11,589 10.5 Call 0.04 0.06 0.05 0.00 0 7,978 11.0 Call 0.01 0.03 0.03 0.01 0 12,386 11.5 Call 0.01 0.03 0.01 -0.01 0 2,692 12.0 Call 0.00 0.01 0.01 -0.01 0 13,035 12.5 Call 0.00 0.02 0.02 0.01 0 1,668 13.0 Call 0.00 0.01 0.01 0.00 0 6,034 13.5 Call 0.00 0.02 0.02 0.01 0 2,562 14.0 Call 0.00 0.02 0.02 0.01 0 3,018 14.5 Call 0.00 0.02 0.01 0.00 0 1,317 15.0 Call 0.00 0.02 0.01 0.00 0 4,990 15.5 Call 0.00 0.02 0.01 0.00 0 2,762 16.0 Call 0.00 0.01 0.01 0.01 0 3,246 16.5 Call 0.00 0.03 0.03 0.03 0 1,648 17.0 Call 0.00 0.01 0.03 0.03 0 1,987 17.5 Call 0.00 0.03 0.03 0.03 0 218 18.0 Call 0.00 0.01 0.02 0.02 0 737 18.5 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.02 0.02 0 115 20.0 Call 0.00 0.03 0.03 0.03 0 1,025 21.0 Call 0.00 0.03 0.03 0.03 0 10 22.0 Call 0.00 0.04 0.02 0.02 0 9 23.0 Call 0.00 0.03 0.03 0.03 0 43 24.0 Call 0.00 0.04 0.03 0.03 0 1 25.0 Call 0.00 0.01 0.02 0.02 0 39 26.0 Call 0.00 0.01 0.01 0.01 0 35 Strike 1.00 2.00 3.00 4.00 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.01 0.01 0 5 3.0 Put 0.00 0.01 0.01 0.01 0 75 4.0 Put 0.00 0.02 0.01 0.01 0 1,048 5.0 Put 0.00 0.01 0.01 0.01 0 3,757 6.0 Put 0.00 0.02 0.01 0.01 0 4,104 6.5 Put 0.00 0.02 0.01 0.01 0 1,319 7.0 Put 0.01 0.02 0.01 0.01 0 7,286 7.5 Put 0.01 0.02 0.02 0.01 0 3,712 8.0 Put 0.01 0.02 0.01 0.00 0 7,692 8.5 Put 0.01 0.03 0.02 0.00 0 3,145 9.0 Put 0.02 0.04 0.04 0.01 0 10,904 9.5 Put 0.03 0.05 0.05 0.01 0 9,647 10.0 Put 0.11 0.12 0.11 0.00 0 15,947 10.5 Put 0.38 0.44 0.41 0.02 0 8,950 11.0 Put 0.84 0.92 0.87 0.00 0 25,372 11.5 Put 1.34 1.41 1.37 0.01 0 4,055 12.0 Put 1.84 1.91 1.87 0.01 0 4,573 12.5 Put 2.34 2.40 2.37 0.01 0 5,637 13.0 Put 2.81 2.90 2.87 0.01 0 1,486 13.5 Put 3.30 3.45 3.45 0.09 0 519 14.0 Put 3.80 3.90 3.98 0.13 0 1,558 14.5 Put 4.30 4.40 4.59 0.24 0 138 15.0 Put 4.80 4.90 5.00 0.15 0 1,176 15.5 Put 5.30 5.45 4.36 -0.99 0 685 16.0 Put 5.80 5.95 5.95 0.10 0 57 16.5 Put 6.30 6.45 6.68 0.33 0 2 17.0 Put 6.80 6.95 7.10 0.25 0 66 17.5 Put 7.30 7.45 4.85 -2.49 0 1 18.0 Put 7.80 7.95 7.90 0.06 0 16 18.5 Put 8.30 8.45 8.58 0.24 0 1 19.0 Put 8.80 8.95 9.15 0.31 0 23 20.0 Put 9.80 9.95 9.95 0.11 0 81 21.0 Put 10.80 10.95 10.55 -0.29 0 5 22.0 Put 11.80 11.95 11.55 -0.29 0 4 23.0 Put 12.80 12.95 12.83 -0.01 0 8 24.0 Put 13.80 13.95 14.10 0.26 0 5 25.0 Put 14.80 14.95 15.02 0.18 0 20 26.0 Put 15.80 15.95 16.03 0.19 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Nov 25 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.05 9.25 0.00 0.00 0 0 1.5 Call 8.55 8.70 0.00 0.00 0 0 2.0 Call 8.05 8.20 0.00 0.00 0 0 2.5 Call 7.55 7.70 0.00 0.00 0 0 3.0 Call 7.05 7.20 0.00 0.00 0 0 3.5 Call 6.60 6.70 0.00 0.00 0 0 4.0 Call 6.05 6.20 0.00 0.00 0 0 4.5 Call 5.55 5.70 0.00 0.00 0 0 5.0 Call 5.10 5.20 5.15 -0.01 0 127 5.5 Call 4.55 4.70 0.00 0.00 0 0 6.0 Call 4.10 4.20 4.35 0.18 0 403 6.5 Call 3.55 3.75 0.00 0.00 0 0 7.0 Call 3.10 3.25 3.28 0.10 0 263 7.5 Call 2.62 2.73 0.00 0.00 0 0 8.0 Call 2.15 2.24 2.21 0.01 0 20 8.5 Call 1.70 1.75 1.73 0.00 0 16 9.0 Call 1.25 1.32 1.31 0.03 0 1,229 9.5 Call 0.84 0.89 0.86 -0.01 0 1,039 10.0 Call 0.49 0.53 0.50 -0.01 0 2,749 10.5 Call 0.25 0.28 0.26 0.00 0 1,758 11.0 Call 0.13 0.15 0.13 -0.01 0 1,984 11.5 Call 0.06 0.08 0.07 0.00 0 1,314 12.0 Call 0.03 0.05 0.05 0.01 0 1,758 12.5 Call 0.02 0.03 0.03 0.00 0 1,397 13.0 Call 0.02 0.03 0.02 0.00 0 2,089 13.5 Call 0.00 0.03 0.02 0.00 0 2,298 14.0 Call 0.00 0.03 0.02 0.00 0 588 14.5 Call 0.00 0.03 0.01 -0.01 0 1,025 15.0 Call 0.00 0.03 0.01 -0.01 0 76 15.5 Call 0.00 0.04 0.02 0.00 0 48 16.0 Call 0.00 0.04 0.02 0.00 0 181 16.5 Call 0.00 0.03 0.04 0.02 0 21 17.0 Call 0.00 0.05 0.07 0.05 0 2 17.5 Call 0.00 0.03 0.03 0.01 0 10 18.0 Call 0.00 0.03 0.07 0.05 0 4 18.5 Call 0.00 0.04 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.04 0.03 0.02 0 2 21.0 Call 0.00 0.03 0.03 0.02 0 1 22.0 Call 0.00 0.04 0.00 0.00 0 0 23.0 Call 0.00 0.04 0.00 0.00 0 0 24.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 1.00 1.50 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 1.5 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.04 0.00 0.00 0 0 2.5 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.00 0.00 0 0 3.5 Put 0.00 0.04 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 4.5 Put 0.00 0.03 0.03 0.03 0 7 5.0 Put 0.00 0.03 0.03 0.02 0 164 5.5 Put 0.01 0.02 0.02 0.00 0 501 6.0 Put 0.02 0.03 0.02 0.00 0 1,247 6.5 Put 0.02 0.03 0.05 0.02 0 1,551 7.0 Put 0.04 0.05 0.04 0.00 0 2,616 7.5 Put 0.05 0.06 0.06 0.01 0 3,331 8.0 Put 0.06 0.07 0.07 0.00 0 5,345 8.5 Put 0.09 0.11 0.10 0.00 0 2,357 9.0 Put 0.14 0.17 0.14 -0.01 0 6,906 9.5 Put 0.23 0.25 0.23 -0.01 0 10,544 10.0 Put 0.37 0.40 0.40 0.01 0 8,072 10.5 Put 0.62 0.67 0.64 0.00 0 2,579 11.0 Put 0.98 1.03 0.98 -0.04 0 3,771 11.5 Put 1.42 1.47 1.47 0.02 0 1,539 12.0 Put 1.86 1.97 1.97 0.05 0 945 12.5 Put 2.37 2.45 2.42 0.02 0 591 13.0 Put 2.83 2.95 2.87 -0.03 0 691 13.5 Put 3.30 3.45 3.10 -0.30 0 32 14.0 Put 3.80 3.95 3.75 -0.15 0 61 14.5 Put 4.30 4.45 0.00 0.00 0 0 15.0 Put 4.80 5.00 5.05 0.15 0 26 15.5 Put 5.30 5.45 5.81 0.41 0 8 16.0 Put 5.80 5.95 0.00 0.00 0 0 16.5 Put 6.00 6.60 0.00 0.00 0 0 17.0 Put 6.80 6.95 6.60 -0.29 0 3 17.5 Put 7.30 7.45 7.85 0.46 0 30 18.0 Put 7.75 8.00 8.24 0.35 0 3 18.5 Put 8.25 8.50 0.00 0.00 0 0 19.0 Put 8.75 9.00 6.51 -2.38 0 12 20.0 Put 9.80 9.95 10.31 0.42 0 26 21.0 Put 10.75 11.00 0.00 0.00 0 0 22.0 Put 11.80 11.95 10.23 -1.65 0 5 23.0 Put 12.75 13.00 0.00 0.00 0 0 24.0 Put 13.80 13.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.10 5.25 5.10 -0.06 0 440 6.0 Call 4.05 4.25 0.00 0.00 0 0 6.5 Call 3.60 3.80 0.00 0.00 0 0 7.0 Call 3.10 3.30 0.00 0.00 0 0 7.5 Call 2.66 2.80 2.71 -0.02 0 1 8.0 Call 2.23 2.33 2.13 -0.14 0 2 8.5 Call 1.79 1.85 3.61 1.78 0 3 9.0 Call 1.38 1.43 1.33 -0.08 0 186 9.5 Call 1.00 1.05 1.07 0.04 0 1,648 10.0 Call 0.68 0.73 0.71 0.00 0 254 10.5 Call 0.43 0.48 0.47 0.01 0 2,272 11.0 Call 0.27 0.31 0.29 0.00 0 1,787 11.5 Call 0.16 0.18 0.17 0.00 0 609 12.0 Call 0.09 0.12 0.11 0.00 0 1,626 12.5 Call 0.06 0.08 0.07 0.00 0 1,177 13.0 Call 0.05 0.06 0.06 0.01 0 796 13.5 Call 0.03 0.04 0.05 0.01 0 229 14.0 Call 0.02 0.03 0.04 0.01 0 1,556 14.5 Call 0.01 0.03 0.02 0.00 0 164 15.0 Call 0.00 0.03 0.03 0.01 0 433 15.5 Call 0.01 0.03 0.07 0.06 0 103 16.0 Call 0.00 0.05 0.03 0.02 0 301 16.5 Call 0.00 0.04 0.08 0.08 0 16 17.0 Call 0.00 0.03 0.03 0.03 0 15 17.5 Call 0.00 0.06 0.08 0.08 0 1 18.0 Call 0.00 0.06 0.04 0.04 0 5 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.04 0.04 0 1 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.03 0.03 0.00 0 302 6.0 Put 0.04 0.06 0.06 0.01 0 59 6.5 Put 0.06 0.07 0.07 0.00 0 320 7.0 Put 0.08 0.10 0.09 0.00 0 810 7.5 Put 0.10 0.12 0.13 0.02 0 621 8.0 Put 0.14 0.16 0.17 0.02 0 658 8.5 Put 0.21 0.22 0.22 0.00 0 116 9.0 Put 0.28 0.31 0.31 0.01 0 5,301 9.5 Put 0.40 0.44 0.40 -0.02 0 1,797 10.0 Put 0.59 0.61 0.59 -0.01 0 3,704 10.5 Put 0.82 0.86 0.83 -0.02 0 1,626 11.0 Put 1.14 1.19 1.14 -0.04 0 849 11.5 Put 1.53 1.59 1.69 0.13 0 495 12.0 Put 1.96 2.03 2.02 0.02 0 213 12.5 Put 2.42 2.49 2.42 -0.04 0 1,475 13.0 Put 2.85 3.05 3.15 0.21 0 305 13.5 Put 3.35 3.50 3.60 0.18 0 24 14.0 Put 3.80 4.00 4.14 0.23 0 16 14.5 Put 4.30 4.50 4.55 0.14 0 76 15.0 Put 4.80 5.00 5.11 0.21 0 12 15.5 Put 5.30 5.50 0.00 0.00 0 0 16.0 Put 5.80 6.00 5.95 0.06 0 32 16.5 Put 6.25 6.50 6.68 0.29 0 21 17.0 Put 6.80 7.00 4.49 -2.40 0 6 17.5 Put 7.30 7.50 4.73 -2.65 0 1 18.0 Put 7.80 8.00 0.00 0.00 0 0 19.0 Put 8.75 9.00 0.00 0.00 0 0 20.0 Put 9.75 10.00 0.00 0.00 0 0 21.0 Put 10.75 11.00 0.00 0.00 0 0 22.0 Put 11.75 12.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.05 5.30 0.00 0.00 0 0 6.0 Call 4.10 4.30 0.00 0.00 0 0 6.5 Call 3.60 3.85 0.00 0.00 0 0 7.0 Call 3.15 3.40 0.00 0.00 0 0 7.5 Call 2.72 2.84 0.00 0.00 0 0 8.0 Call 2.27 2.43 3.45 1.11 0 5 8.5 Call 1.88 1.96 2.06 0.14 0 1 9.0 Call 1.49 1.55 1.57 0.05 0 0 9.5 Call 1.13 1.19 1.17 0.01 0 15 10.0 Call 0.82 0.87 0.87 0.02 0 104 10.5 Call 0.57 0.63 0.61 0.01 0 119 11.0 Call 0.39 0.43 0.40 -0.01 0 1,579 11.5 Call 0.26 0.30 0.27 -0.01 0 557 12.0 Call 0.17 0.21 0.21 0.02 0 1,207 12.5 Call 0.12 0.14 0.14 0.01 0 254 13.0 Call 0.08 0.10 0.09 0.00 0 214 13.5 Call 0.06 0.09 0.10 0.03 0 32 14.0 Call 0.04 0.07 0.06 0.00 0 106 14.5 Call 0.02 0.08 0.05 0.00 0 13 15.0 Call 0.02 0.08 0.04 -0.01 0 150 15.5 Call 0.02 0.08 0.06 0.01 0 40 16.0 Call 0.01 0.08 0.11 0.06 0 17 16.5 Call 0.00 0.07 0.00 0.00 0 0 17.0 Call 0.00 0.07 0.00 0.00 0 0 17.5 Call 0.00 0.07 0.10 0.06 0 9 18.0 Call 0.00 0.07 0.05 0.01 0 1 19.0 Call 0.00 0.07 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.05 0.02 0 11 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.05 0.02 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.10 0.06 0.00 0 2 6.0 Put 0.07 0.10 0.10 0.01 0 6 6.5 Put 0.09 0.12 0.18 0.08 0 28 7.0 Put 0.12 0.15 0.14 0.00 0 66 7.5 Put 0.17 0.19 0.18 0.00 0 196 8.0 Put 0.22 0.25 0.22 -0.01 0 101 8.5 Put 0.29 0.34 0.31 0.00 0 159 9.0 Put 0.40 0.44 0.42 0.00 0 132 9.5 Put 0.54 0.58 0.57 0.01 0 1,213 10.0 Put 0.73 0.77 0.74 -0.01 0 488 10.5 Put 0.97 1.03 0.97 -0.03 0 94 11.0 Put 1.28 1.33 1.55 0.24 0 273 11.5 Put 1.64 1.71 1.73 0.05 0 96 12.0 Put 2.05 2.13 2.28 0.19 0 547 12.5 Put 2.43 2.60 2.80 0.27 0 215 13.0 Put 2.95 3.10 3.20 0.21 0 50 13.5 Put 3.40 3.55 3.25 -0.22 0 10 14.0 Put 3.85 4.05 3.70 -0.25 0 14 14.5 Put 4.35 4.55 4.70 0.25 0 3 15.0 Put 4.80 5.00 2.20 -2.75 0 11 15.5 Put 5.30 5.50 0.00 0.00 0 0 16.0 Put 5.80 6.00 0.00 0.00 0 0 16.5 Put 6.30 6.50 6.70 0.26 0 0 17.0 Put 6.80 7.00 6.91 -0.02 0 2 17.5 Put 7.25 7.55 4.90 -2.53 0 1 18.0 Put 7.75 8.05 0.00 0.00 0 0 19.0 Put 8.75 9.05 0.00 0.00 0 0 20.0 Put 9.75 10.10 0.00 0.00 0 0 21.0 Put 10.75 11.00 9.10 -1.81 0 1 22.0 Put 11.70 12.05 11.75 -0.15 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 28 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.05 9.20 18.50 9.34 0 0 2.0 Call 8.05 8.20 0.00 0.00 0 0 3.0 Call 7.05 7.25 7.02 -0.14 0 2 4.0 Call 6.10 6.25 0.00 0.00 0 0 5.0 Call 5.10 5.25 5.33 0.13 0 18 6.0 Call 4.15 4.30 4.02 -0.21 0 19 7.0 Call 3.20 3.35 3.18 -0.11 0 30 8.0 Call 2.37 2.44 2.30 -0.11 0 118 9.0 Call 1.59 1.65 1.57 -0.05 0 601 10.0 Call 0.95 0.99 0.96 -0.02 0 5,027 11.0 Call 0.51 0.56 0.53 0.00 0 8,607 12.0 Call 0.26 0.28 0.28 0.01 0 23,686 13.0 Call 0.14 0.15 0.14 0.00 0 4,836 14.0 Call 0.08 0.11 0.09 0.00 0 6,249 15.0 Call 0.05 0.06 0.06 0.00 0 38,641 16.0 Call 0.03 0.04 0.03 0.00 0 4,233 17.0 Call 0.02 0.03 0.04 0.01 0 3,182 18.0 Call 0.02 0.04 0.02 0.00 0 6,225 19.0 Call 0.02 0.04 0.03 0.02 0 2,328 20.0 Call 0.01 0.03 0.02 0.01 0 3,244 21.0 Call 0.00 0.03 0.02 0.02 0 844 22.0 Call 0.00 0.03 0.02 0.02 0 600 23.0 Call 0.00 0.03 0.03 0.03 0 483 24.0 Call 0.01 0.03 0.01 0.01 0 385 25.0 Call 0.00 0.03 0.05 0.05 0 875 26.0 Call 0.00 0.03 0.03 0.03 0 146 27.0 Call 0.00 0.03 0.06 0.06 0 453 28.0 Call 0.01 0.03 0.02 0.02 0 582 29.0 Call 0.00 0.03 0.05 0.05 0 323 30.0 Call 0.00 0.03 0.03 0.03 0 1,750 31.0 Call 0.00 0.03 0.02 0.02 0 608 32.0 Call 0.00 0.03 0.05 0.05 0 93 33.0 Call 0.00 0.03 0.10 0.10 0 375 34.0 Call 0.00 0.03 0.11 0.11 0 239 35.0 Call 0.00 0.03 0.03 0.03 0 855 36.0 Call 0.00 0.03 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 40 2.0 Put 0.01 0.03 0.01 -0.01 0 578 3.0 Put 0.02 0.04 0.04 0.01 0 451 4.0 Put 0.05 0.06 0.05 -0.01 0 1,124 5.0 Put 0.09 0.10 0.09 0.00 0 4,473 6.0 Put 0.12 0.14 0.13 0.00 0 4,843 7.0 Put 0.18 0.21 0.19 0.00 0 12,074 8.0 Put 0.30 0.34 0.33 0.01 0 4,518 9.0 Put 0.52 0.55 0.53 0.00 0 14,107 10.0 Put 0.87 0.91 0.91 0.02 0 98,963 11.0 Put 1.42 1.47 1.42 -0.03 0 31,078 12.0 Put 2.16 2.21 2.19 0.01 0 16,741 13.0 Put 3.00 3.10 3.00 -0.06 0 10,206 14.0 Put 3.90 4.05 4.11 0.11 0 3,416 15.0 Put 4.90 5.05 4.95 -0.01 0 2,003 16.0 Put 5.85 6.00 5.95 0.01 0 1,331 17.0 Put 6.85 7.00 6.67 -0.26 0 642 18.0 Put 7.85 8.00 8.10 0.19 0 1,057 19.0 Put 8.85 9.00 9.02 0.12 0 455 20.0 Put 9.80 9.95 9.91 0.01 0 976 21.0 Put 10.80 11.00 10.45 -0.44 0 333 22.0 Put 11.80 11.95 12.15 0.26 0 676 23.0 Put 12.80 12.95 13.02 0.14 0 220 24.0 Put 13.80 13.95 14.13 0.25 0 428 25.0 Put 14.80 14.95 14.97 0.09 0 224 26.0 Put 15.80 15.95 15.70 -0.17 0 73 27.0 Put 16.80 16.95 17.05 0.18 0 84 28.0 Put 17.80 17.95 15.20 -2.67 0 67 29.0 Put 18.80 18.95 16.97 -1.89 0 120 30.0 Put 19.80 19.95 18.35 -1.51 0 18 31.0 Put 20.80 20.95 20.90 0.04 0 102 32.0 Put 21.80 21.95 20.20 -1.65 0 50 33.0 Put 22.80 22.95 21.13 -1.72 0 17 34.0 Put 23.80 23.95 21.77 -2.08 0 6 35.0 Put 24.80 24.95 23.15 -1.70 0 0 36.0 Put 25.75 25.95 24.05 -1.80 0 0 37.0 Put 26.75 26.95 24.40 -2.44 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.05 5.30 5.28 0.08 0 5 6.0 Call 4.15 4.35 0.00 0.00 0 0 6.5 Call 3.65 3.90 0.00 0.00 0 0 7.0 Call 3.25 3.40 0.00 0.00 0 0 7.5 Call 2.82 2.93 0.00 0.00 0 0 8.0 Call 2.39 2.56 2.41 -0.05 0 0 8.5 Call 2.03 2.14 0.00 0.00 0 0 9.0 Call 1.67 1.76 1.60 -0.10 0 16 9.5 Call 1.33 1.41 1.34 -0.03 0 12 10.0 Call 1.04 1.10 1.07 -0.01 0 35 10.5 Call 0.81 0.87 0.83 -0.01 0 21 11.0 Call 0.60 0.66 0.65 0.02 0 278 11.5 Call 0.45 0.50 0.48 0.00 0 28 12.0 Call 0.35 0.38 0.37 0.00 0 199 12.5 Call 0.24 0.29 0.28 0.01 0 54 13.0 Call 0.18 0.24 0.22 0.01 0 114 13.5 Call 0.13 0.18 0.18 0.03 0 111 14.0 Call 0.10 0.15 0.14 0.01 0 134 14.5 Call 0.08 0.12 0.11 0.01 0 71 15.0 Call 0.06 0.10 0.08 0.00 0 27 15.5 Call 0.04 0.09 0.11 0.04 0 9 16.0 Call 0.03 0.10 0.10 0.04 0 10 16.5 Call 0.02 0.10 0.05 -0.01 0 3 17.0 Call 0.02 0.07 0.17 0.12 0 1 17.5 Call 0.01 0.09 0.00 0.00 0 0 18.0 Call 0.01 0.09 0.00 0.00 0 0 19.0 Call 0.02 0.05 0.12 0.08 0 1 20.0 Call 0.00 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.08 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.10 0.08 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.15 0.10 0.00 0 137 6.0 Put 0.12 0.16 0.16 0.02 0 55 6.5 Put 0.16 0.21 0.25 0.06 0 5 7.0 Put 0.21 0.26 0.24 0.00 0 27 7.5 Put 0.27 0.32 0.30 0.00 0 12 8.0 Put 0.36 0.40 0.40 0.02 0 71 8.5 Put 0.46 0.52 0.50 0.01 0 30 9.0 Put 0.60 0.64 0.61 -0.01 0 51 9.5 Put 0.77 0.81 0.82 0.03 0 254 10.0 Put 0.99 1.02 1.00 0.00 0 527 10.5 Put 1.22 1.29 1.43 0.16 0 422 11.0 Put 1.52 1.59 1.75 0.19 0 81 11.5 Put 1.87 1.95 1.96 0.06 0 156 12.0 Put 2.24 2.32 2.27 -0.02 0 99 12.5 Put 2.64 2.75 2.66 -0.03 0 2 13.0 Put 3.05 3.20 3.32 0.19 0 26 13.5 Put 3.50 3.65 3.45 -0.12 0 71 14.0 Put 3.95 4.10 4.10 0.06 0 0 14.5 Put 4.40 4.60 4.67 0.15 0 1 15.0 Put 4.90 5.10 4.85 -0.14 0 1 15.5 Put 5.35 5.55 0.00 0.00 0 0 16.0 Put 5.80 6.05 0.00 0.00 0 0 16.5 Put 6.30 6.60 0.00 0.00 0 0 17.0 Put 6.85 7.05 0.00 0.00 0 0 17.5 Put 7.30 7.55 7.59 0.14 0 1 18.0 Put 7.80 8.05 0.00 0.00 0 0 19.0 Put 8.75 9.10 0.00 0.00 0 0 20.0 Put 9.80 10.10 0.00 0.00 0 0 21.0 Put 10.80 11.00 0.00 0.00 0 0 22.0 Put 11.75 12.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.05 5.35 6.45 1.23 0 6 6.0 Call 4.15 4.40 4.07 -0.20 0 12 7.0 Call 3.25 3.50 3.20 -0.16 0 11 8.0 Call 2.47 2.57 2.46 -0.06 0 41 9.0 Call 1.74 1.82 1.93 0.15 0 121 10.0 Call 1.13 1.20 1.14 -0.04 0 1,060 11.0 Call 0.72 0.75 0.75 0.01 0 641 12.0 Call 0.42 0.45 0.43 0.00 0 1,158 13.0 Call 0.25 0.28 0.26 0.00 0 1,653 14.0 Call 0.15 0.18 0.18 0.01 0 1,012 15.0 Call 0.10 0.13 0.11 0.00 0 1,003 16.0 Call 0.08 0.09 0.08 0.00 0 1,052 17.0 Call 0.04 0.08 0.06 0.00 0 885 18.0 Call 0.03 0.07 0.10 0.05 0 136 19.0 Call 0.03 0.06 0.02 -0.02 0 2,295 20.0 Call 0.01 0.05 0.05 0.02 0 528 21.0 Call 0.01 0.05 0.03 0.00 0 273 22.0 Call 0.01 0.05 0.03 0.00 0 193 23.0 Call 0.01 0.05 0.04 0.02 0 168 24.0 Call 0.01 0.05 0.01 -0.01 0 285 25.0 Call 0.02 0.04 0.02 0.00 0 341 26.0 Call 0.00 0.04 0.04 0.03 0 185 27.0 Call 0.00 0.04 0.06 0.05 0 323 28.0 Call 0.00 0.04 0.02 0.01 0 170 29.0 Call 0.00 0.05 0.30 0.30 0 211 30.0 Call 0.01 0.06 0.04 0.04 0 417 31.0 Call 0.01 0.06 0.04 0.04 0 219 32.0 Call 0.00 0.06 0.01 0.01 0 220 33.0 Call 0.00 0.06 0.24 0.24 0 42 34.0 Call 0.00 0.06 0.17 0.17 0 460 35.0 Call 0.01 0.06 0.01 0.01 0 276 36.0 Call 0.00 0.06 0.02 0.02 0 379 37.0 Call 0.00 0.06 0.03 0.03 0 331 38.0 Call 0.00 0.05 0.03 0.03 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.09 0.15 0.11 -0.01 0 811 6.0 Put 0.17 0.19 0.19 0.01 0 608 7.0 Put 0.25 0.30 0.27 0.00 0 3,102 8.0 Put 0.41 0.47 0.43 -0.01 0 4,232 9.0 Put 0.68 0.73 0.82 0.12 0 4,485 10.0 Put 1.09 1.11 1.10 0.00 0 43,986 11.0 Put 1.62 1.67 1.64 -0.02 0 1,280 12.0 Put 2.33 2.38 2.54 0.19 0 1,631 13.0 Put 3.10 3.30 3.15 -0.03 0 1,449 14.0 Put 4.00 4.15 4.25 0.17 0 312 15.0 Put 4.95 5.10 5.29 0.27 0 1,004 16.0 Put 5.90 6.10 3.50 -2.49 0 1,147 17.0 Put 6.85 7.05 7.30 0.34 0 166 18.0 Put 7.85 8.05 8.25 0.30 0 605 19.0 Put 8.80 9.05 6.35 -2.58 0 298 20.0 Put 9.80 10.10 9.58 -0.34 0 169 21.0 Put 10.80 11.05 7.75 -3.16 0 508 22.0 Put 11.80 12.00 12.15 0.25 0 78 23.0 Put 12.75 13.05 10.27 -2.63 0 117 24.0 Put 13.75 14.05 13.70 -0.19 0 151 25.0 Put 14.70 15.15 14.98 0.10 0 306 26.0 Put 15.75 16.10 13.20 -2.67 0 32 27.0 Put 16.70 17.05 15.40 -1.47 0 98 28.0 Put 17.70 18.05 16.05 -1.81 0 47 29.0 Put 18.75 19.00 16.07 -2.79 0 121 30.0 Put 19.75 20.05 20.00 0.15 0 91 31.0 Put 20.75 21.05 19.32 -1.53 0 5 32.0 Put 21.75 22.05 18.15 -3.70 0 70 33.0 Put 22.75 23.00 12.72 -10.13 0 0 34.0 Put 23.70 24.10 17.50 -6.34 0 10 35.0 Put 24.70 25.25 21.35 -3.49 0 0 36.0 Put 25.75 26.00 17.10 -8.74 0 16 37.0 Put 26.55 27.40 24.50 -2.34 0 0 38.0 Put 27.65 28.05 25.30 -2.54 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 63 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.05 9.20 8.88 -0.28 0 1 2.0 Call 8.05 8.25 9.89 1.73 0 0 3.0 Call 7.10 7.25 9.11 1.95 0 1 4.0 Call 6.10 6.25 8.15 1.96 0 0 5.0 Call 5.15 5.30 7.60 2.36 0 37 6.0 Call 4.20 4.40 4.20 -0.12 0 1,086 7.0 Call 3.35 3.50 3.42 -0.03 0 509 8.0 Call 2.62 2.71 2.66 -0.01 0 1,501 9.0 Call 1.93 2.00 1.96 -0.01 0 773 10.0 Call 1.35 1.40 1.39 0.01 0 2,949 11.0 Call 0.94 0.97 0.96 0.00 0 2,582 12.0 Call 0.61 0.66 0.64 0.00 0 4,760 13.0 Call 0.40 0.45 0.45 0.03 0 2,899 14.0 Call 0.27 0.32 0.29 0.00 0 2,263 15.0 Call 0.19 0.22 0.22 0.01 0 7,442 16.0 Call 0.13 0.17 0.16 0.01 0 2,457 17.0 Call 0.09 0.13 0.14 0.03 0 1,571 18.0 Call 0.07 0.11 0.10 0.01 0 2,306 19.0 Call 0.05 0.11 0.08 0.00 0 3,184 20.0 Call 0.04 0.09 0.05 -0.02 0 5,216 21.0 Call 0.03 0.10 0.09 0.03 0 1,697 22.0 Call 0.03 0.09 0.06 0.00 0 1,906 23.0 Call 0.03 0.07 0.05 0.00 0 1,012 24.0 Call 0.03 0.07 0.07 0.02 0 1,201 25.0 Call 0.03 0.06 0.07 0.03 0 3,118 26.0 Call 0.01 0.05 0.02 -0.02 0 853 27.0 Call 0.01 0.05 0.05 0.02 0 401 28.0 Call 0.02 0.05 0.11 0.08 0 811 29.0 Call 0.02 0.05 0.05 0.02 0 214 30.0 Call 0.02 0.05 0.02 -0.01 0 3,874 31.0 Call 0.01 0.05 0.02 0.00 0 674 32.0 Call 0.01 0.05 0.04 0.02 0 340 33.0 Call 0.01 0.05 0.03 0.01 0 347 34.0 Call 0.02 0.05 0.04 0.02 0 865 35.0 Call 0.02 0.04 0.02 0.01 0 1,279 36.0 Call 0.01 0.04 0.03 0.02 0 381 37.0 Call 0.00 0.04 0.02 0.01 0 342 38.0 Call 0.00 0.04 0.04 0.03 0 370 39.0 Call 0.00 0.04 0.01 0.00 0 262 40.0 Call 0.01 0.04 0.03 0.02 0 2,826 41.0 Call 0.00 0.04 0.01 0.01 0 640 42.0 Call 0.00 0.04 0.05 0.05 0 682 43.0 Call 0.00 0.04 0.03 0.03 0 1,032 44.0 Call 0.00 0.04 0.01 0.01 0 2,427 45.0 Call 0.01 0.02 0.02 0.02 0 3,894 46.0 Call 0.00 0.04 0.04 0.04 0 572 47.0 Call 0.00 0.05 0.08 0.08 0 62 48.0 Call 0.00 0.05 0.02 0.02 0 750 49.0 Call 0.00 0.05 0.04 0.04 0 101 50.0 Call 0.00 0.04 0.07 0.07 0 2,241 51.0 Call 0.00 0.04 0.02 0.02 0 393 52.0 Call 0.00 0.04 0.06 0.06 0 328 53.0 Call 0.01 0.04 0.01 0.01 0 246 54.0 Call 0.00 0.04 0.37 0.37 0 164 55.0 Call 0.00 0.04 0.11 0.11 0 555 56.0 Call 0.00 0.04 0.18 0.18 0 293 57.0 Call 0.00 0.04 0.05 0.05 0 204 58.0 Call 0.00 0.04 0.02 0.02 0 415 59.0 Call 0.00 0.04 0.05 0.05 0 244 60.0 Call 0.00 0.04 0.01 0.01 0 3,814 61.0 Call 0.00 0.04 0.04 0.04 0 294 62.0 Call 0.00 0.04 0.02 0.02 0 367 63.0 Call 0.00 0.04 0.02 0.02 0 575 64.0 Call 0.00 0.04 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.02 0.02 0 7,323 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.01 0 5,204 2.0 Put 0.01 0.05 0.05 0.02 0 745 3.0 Put 0.03 0.08 0.08 0.03 0 307 4.0 Put 0.09 0.11 0.11 0.01 0 1,734 5.0 Put 0.15 0.17 0.16 0.00 0 7,731 6.0 Put 0.24 0.26 0.25 0.00 0 8,077 7.0 Put 0.36 0.41 0.39 0.00 0 8,486 8.0 Put 0.60 0.62 0.60 -0.01 0 2,497 9.0 Put 0.90 0.93 0.91 0.00 0 5,614 10.0 Put 1.30 1.35 1.33 0.00 0 10,791 11.0 Put 1.86 1.92 1.89 -0.01 0 5,670 12.0 Put 2.54 2.61 2.60 0.03 0 5,249 13.0 Put 3.30 3.40 3.40 0.04 0 4,657 14.0 Put 4.20 4.25 4.23 0.01 0 3,170 15.0 Put 5.05 5.15 5.10 -0.02 0 1,635 16.0 Put 6.00 6.10 6.12 0.06 0 1,780 17.0 Put 6.95 7.10 7.35 0.33 0 333 18.0 Put 7.90 8.05 8.00 0.01 0 686 19.0 Put 8.90 9.05 9.12 0.15 0 714 20.0 Put 9.85 10.05 9.95 0.00 0 2,080 21.0 Put 10.85 11.05 10.94 0.00 0 752 22.0 Put 11.85 12.00 11.75 -0.18 0 495 23.0 Put 12.85 13.00 13.07 0.15 0 235 24.0 Put 13.80 14.00 14.29 0.38 0 1,618 25.0 Put 14.80 15.00 15.07 0.17 0 630 26.0 Put 15.80 16.05 13.40 -2.50 0 850 27.0 Put 16.80 17.00 17.08 0.19 0 227 28.0 Put 17.80 18.00 15.80 -2.08 0 662 29.0 Put 18.80 19.00 17.05 -1.83 0 34 30.0 Put 19.80 20.00 20.08 0.21 0 779 31.0 Put 20.80 21.00 19.20 -1.67 0 208 32.0 Put 21.80 21.95 20.00 -1.86 0 90 33.0 Put 22.80 22.95 21.20 -1.66 0 33 34.0 Put 23.80 23.95 23.95 0.10 0 3 35.0 Put 24.80 24.95 22.20 -2.65 0 6 36.0 Put 25.80 26.00 24.20 -1.65 0 16 37.0 Put 26.75 26.95 25.00 -1.84 0 0 38.0 Put 27.80 27.95 26.56 -1.28 0 205 39.0 Put 28.75 28.95 26.59 -2.25 0 6 40.0 Put 29.75 30.00 28.00 -1.84 0 57 41.0 Put 30.75 31.00 28.74 -2.10 0 19 42.0 Put 31.75 31.95 30.24 -1.60 0 3 43.0 Put 32.75 32.95 30.05 -2.79 0 10 44.0 Put 33.75 33.95 21.05 -12.79 0 152 45.0 Put 34.75 35.00 33.41 -1.43 0 92 46.0 Put 35.75 36.00 34.30 -1.54 0 0 47.0 Put 36.75 36.95 35.05 -1.79 0 0 48.0 Put 37.75 38.10 21.50 -16.34 0 0 49.0 Put 38.75 39.05 25.85 -12.99 0 1 50.0 Put 39.75 40.05 38.05 -1.79 0 1 51.0 Put 40.75 41.10 28.85 -11.99 0 10 52.0 Put 41.75 42.10 26.50 -15.34 0 0 53.0 Put 42.75 43.05 27.50 -15.34 0 0 54.0 Put 43.75 43.95 28.35 -15.49 0 0 55.0 Put 44.70 45.10 29.30 -15.54 0 0 56.0 Put 45.75 46.05 37.00 -8.84 0 0 57.0 Put 46.75 47.00 32.40 -14.44 0 0 58.0 Put 47.75 48.00 0.00 0.00 0 0 59.0 Put 48.75 49.05 34.20 -14.64 0 0 60.0 Put 49.75 50.00 47.17 -2.67 0 3 61.0 Put 50.65 51.10 46.05 -4.79 0 0 62.0 Put 51.60 52.10 46.95 -4.89 0 0 63.0 Put 52.70 53.05 37.10 -15.74 0 0 64.0 Put 53.75 54.00 38.00 -15.84 0 0 65.0 Put 54.60 55.10 52.40 -2.44 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 119 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.05 9.25 0.00 0.00 0 0 2.0 Call 8.05 8.25 0.00 0.00 0 0 3.0 Call 7.05 7.25 6.95 -0.23 0 1 4.0 Call 6.10 6.30 8.45 2.21 0 0 5.0 Call 5.25 5.40 5.07 -0.24 0 5 6.0 Call 4.40 4.50 4.34 -0.12 0 68 7.0 Call 3.60 3.70 3.80 0.14 0 158 8.0 Call 2.91 3.00 2.94 -0.01 0 1,228 9.0 Call 2.29 2.39 2.34 -0.01 0 173 10.0 Call 1.77 1.87 1.81 -0.01 0 2,448 11.0 Call 1.38 1.44 1.30 -0.11 0 2,228 12.0 Call 1.03 1.12 1.11 0.04 0 4,120 13.0 Call 0.78 0.87 0.83 0.00 0 912 14.0 Call 0.61 0.68 0.66 0.01 0 1,149 15.0 Call 0.46 0.54 0.53 0.03 0 1,402 16.0 Call 0.36 0.43 0.35 -0.05 0 945 17.0 Call 0.28 0.35 0.33 0.01 0 525 18.0 Call 0.22 0.29 0.24 -0.01 0 542 19.0 Call 0.18 0.24 0.23 0.02 0 257 20.0 Call 0.14 0.21 0.16 -0.01 0 1,109 21.0 Call 0.11 0.18 0.19 0.05 0 278 22.0 Call 0.10 0.15 0.13 0.00 0 107 23.0 Call 0.09 0.13 0.23 0.12 0 57 24.0 Call 0.08 0.12 0.24 0.14 0 40 25.0 Call 0.06 0.14 0.13 0.04 0 398 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.05 0.04 0.00 0 1,002 2.0 Put 0.01 0.09 0.00 0.00 0 0 3.0 Put 0.07 0.15 0.15 0.04 0 342 4.0 Put 0.15 0.24 0.20 0.00 0 36 5.0 Put 0.26 0.31 0.30 0.01 0 3,686 6.0 Put 0.41 0.47 0.44 0.00 0 7,300 7.0 Put 0.62 0.69 0.66 0.00 0 1,263 8.0 Put 0.91 0.98 0.96 0.01 0 1,749 9.0 Put 1.30 1.37 1.31 -0.03 0 2,616 10.0 Put 1.76 1.86 1.80 0.00 0 2,264 11.0 Put 2.33 2.43 2.35 -0.04 0 426 12.0 Put 2.99 3.10 3.05 0.01 0 720 13.0 Put 3.70 3.85 3.85 0.07 0 1,929 14.0 Put 4.50 4.65 4.75 0.16 0 157 15.0 Put 5.35 5.50 5.30 -0.13 0 131 16.0 Put 6.25 6.40 6.60 0.28 0 42 17.0 Put 7.15 7.30 5.65 -1.58 0 23 18.0 Put 8.10 8.20 7.95 -0.21 0 484 19.0 Put 9.05 9.15 7.65 -1.45 0 152 20.0 Put 9.95 10.40 9.90 -0.16 0 527 21.0 Put 10.90 11.35 8.65 -2.37 0 461 22.0 Put 11.85 12.35 11.34 -0.65 0 118 23.0 Put 12.85 13.15 12.90 -0.07 0 43 24.0 Put 13.80 14.05 13.74 -0.21 0 189 25.0 Put 14.80 15.25 12.30 -2.64 0 185 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 133 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.00 5.60 6.00 0.67 0 15 6.0 Call 4.15 4.80 4.20 -0.29 0 30 7.0 Call 3.35 4.05 4.00 0.28 0 46 8.0 Call 2.95 3.30 3.02 0.00 0 61 9.0 Call 2.33 2.47 2.36 -0.06 0 12 10.0 Call 1.85 1.97 1.81 -0.10 0 404 11.0 Call 1.42 1.57 1.50 0.00 0 74 12.0 Call 1.13 1.25 1.20 0.01 0 2,385 13.0 Call 0.86 1.02 0.94 0.00 0 257 14.0 Call 0.65 0.81 0.75 0.02 0 1,502 15.0 Call 0.51 0.65 0.59 0.01 0 1,593 16.0 Call 0.39 0.52 0.43 -0.03 0 448 17.0 Call 0.31 0.43 0.42 0.05 0 575 18.0 Call 0.24 0.36 0.32 0.02 0 134 19.0 Call 0.20 0.31 0.27 0.01 0 94 20.0 Call 0.16 0.27 0.20 -0.01 0 630 21.0 Call 0.13 0.24 0.19 0.00 0 287 22.0 Call 0.14 0.21 0.35 0.18 0 1,215 23.0 Call 0.12 0.19 0.13 -0.02 0 57 24.0 Call 0.10 0.17 0.12 -0.02 0 1,140 25.0 Call 0.09 0.16 0.21 0.08 0 4,367 26.0 Call 0.08 0.15 0.19 0.08 0 2,120 27.0 Call 0.06 0.14 0.07 -0.03 0 77 28.0 Call 0.07 0.13 0.11 0.01 0 2,214 29.0 Call 0.06 0.13 0.11 0.02 0 108 30.0 Call 0.05 0.11 0.06 -0.02 0 446 31.0 Call 0.04 0.12 0.13 0.05 0 56 32.0 Call 0.05 0.11 0.05 -0.03 0 72 33.0 Call 0.05 0.11 0.10 0.02 0 61 34.0 Call 0.04 0.11 0.10 0.03 0 7 35.0 Call 0.03 0.11 0.06 -0.01 0 431 36.0 Call 0.02 0.11 0.14 0.07 0 12 37.0 Call 0.02 0.11 0.01 -0.06 0 301 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.27 0.38 0.34 0.01 0 2,806 6.0 Put 0.44 0.56 0.53 0.03 0 1,715 7.0 Put 0.67 0.80 0.76 0.03 0 1,314 8.0 Put 0.97 1.10 1.04 0.00 0 815 9.0 Put 1.36 1.51 1.40 -0.04 0 418 10.0 Put 1.84 2.00 1.95 0.03 0 433 11.0 Put 2.39 2.59 2.53 0.04 0 960 12.0 Put 3.05 3.40 3.14 -0.04 0 1,035 13.0 Put 3.65 4.15 3.75 -0.17 0 617 14.0 Put 4.45 5.00 3.30 -1.39 0 93 15.0 Put 5.30 5.85 5.60 0.07 0 195 16.0 Put 6.25 6.75 6.56 0.17 0 84 17.0 Put 7.15 7.65 6.10 -1.20 0 297 18.0 Put 8.05 8.55 6.65 -1.57 0 71 19.0 Put 9.05 9.50 9.10 -0.06 0 369 20.0 Put 9.95 10.45 9.70 -0.41 0 71 21.0 Put 10.75 11.40 9.26 -1.82 0 205 22.0 Put 11.75 12.35 6.85 -5.20 0 3 23.0 Put 12.85 13.35 11.90 -1.12 0 407 24.0 Put 13.80 14.30 14.32 0.32 0 5 25.0 Put 14.80 15.15 12.34 -2.64 0 12 26.0 Put 15.80 16.30 16.12 0.16 0 29 27.0 Put 16.75 17.25 15.01 -1.94 0 24 28.0 Put 17.75 18.25 15.83 -2.10 0 33 29.0 Put 18.70 19.25 0.00 0.00 0 0 30.0 Put 19.75 20.10 20.20 0.29 0 16 31.0 Put 20.70 21.20 18.40 -2.50 0 2 32.0 Put 21.70 22.20 18.25 -3.65 0 10 33.0 Put 22.65 23.20 20.20 -2.69 0 1 34.0 Put 23.70 24.20 22.12 -1.77 0 4 35.0 Put 24.70 25.20 22.04 -2.84 0 5 36.0 Put 25.65 26.20 24.67 -1.20 0 1 37.0 Put 26.65 27.15 24.20 -2.67 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 210 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.90 9.30 0.00 0.00 0 0 2.0 Call 7.90 8.30 8.10 -0.06 0 0 3.0 Call 6.90 7.35 0.00 0.00 0 0 4.0 Call 5.95 6.45 0.00 0.00 0 0 5.0 Call 5.20 5.65 5.30 -0.11 0 42 6.0 Call 4.45 4.95 4.64 0.00 0 3 7.0 Call 3.75 4.30 0.00 0.00 0 0 8.0 Call 3.15 3.65 3.14 -0.18 0 46 9.0 Call 2.68 3.05 2.64 -0.14 0 24 10.0 Call 2.23 2.33 2.46 0.18 0 198 11.0 Call 1.88 2.02 2.00 0.05 0 33 12.0 Call 1.52 1.74 1.56 -0.07 0 295 13.0 Call 1.30 1.43 1.35 -0.01 0 12 14.0 Call 1.03 1.23 2.31 1.18 0 8 15.0 Call 0.85 1.05 0.97 0.02 0 437 16.0 Call 0.69 0.90 0.85 0.05 0 15 17.0 Call 0.59 0.77 1.39 0.71 0 10 18.0 Call 0.50 0.66 0.70 0.12 0 34 19.0 Call 0.45 0.57 0.50 -0.01 0 20 20.0 Call 0.34 0.51 0.42 -0.01 0 125 21.0 Call 0.30 0.45 0.40 0.03 0 32 22.0 Call 0.25 0.40 0.62 0.29 0 1 23.0 Call 0.22 0.36 0.31 0.02 0 4 25.0 Call 0.19 0.30 0.27 0.03 0 50 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.09 0.00 0.00 0 0 2.0 Put 0.05 0.15 0.06 -0.04 0 5 3.0 Put 0.13 0.26 0.57 0.38 0 14 4.0 Put 0.26 0.39 0.33 0.00 0 67 5.0 Put 0.43 0.51 0.49 0.02 0 2,685 6.0 Put 0.65 0.77 0.72 0.01 0 1,325 7.0 Put 0.94 1.10 1.03 0.01 0 189 8.0 Put 1.30 1.49 1.39 0.00 0 760 9.0 Put 1.74 1.94 1.85 0.01 0 87 10.0 Put 2.26 2.47 2.41 0.08 0 203 11.0 Put 2.81 3.10 3.05 0.06 0 51 12.0 Put 3.45 3.80 3.45 -0.20 0 50 13.0 Put 4.20 4.55 4.40 0.03 0 50 14.0 Put 4.90 5.35 4.74 -0.38 0 38 15.0 Put 5.75 6.15 6.00 0.08 0 43 16.0 Put 6.60 7.05 6.60 -0.15 0 7 17.0 Put 7.45 7.90 7.69 0.08 0 8 18.0 Put 8.35 8.85 6.10 -2.40 0 7 19.0 Put 9.25 9.75 9.39 -0.02 0 1 20.0 Put 10.15 10.70 10.42 0.10 0 28 21.0 Put 11.10 11.65 8.83 -2.42 0 1 22.0 Put 12.05 12.55 11.90 -0.29 0 14 23.0 Put 13.00 13.50 12.86 -0.28 0 86 25.0 Put 14.95 15.45 12.45 -2.63 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 224 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.65 4.25 0.00 0.00 0 0 8.0 Call 3.05 3.65 3.38 0.05 0 15 9.0 Call 2.76 3.15 2.70 -0.09 0 615 10.0 Call 2.31 2.50 2.40 0.00 0 78 11.0 Call 1.93 2.14 2.05 0.01 0 1,193 12.0 Call 1.64 1.86 1.69 -0.05 0 98 13.0 Call 1.38 1.52 1.48 0.03 0 886 14.0 Call 1.01 1.36 1.18 0.00 0 36 15.0 Call 0.82 1.16 0.98 -0.04 0 69 16.0 Call 0.78 0.99 1.00 0.14 0 195 17.0 Call 0.54 0.86 0.75 0.05 0 1,319 18.0 Call 0.49 0.60 0.76 0.21 0 2,739 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.96 1.10 1.10 0.07 0 13 8.0 Put 1.31 1.73 1.24 -0.25 0 17 9.0 Put 1.75 2.14 1.70 -0.25 0 441 10.0 Put 2.34 2.72 2.37 -0.19 0 277 11.0 Put 2.95 3.45 2.06 -1.12 0 25 12.0 Put 3.50 4.10 4.07 0.20 0 45 13.0 Put 4.25 4.80 4.46 -0.10 0 88 14.0 Put 5.00 5.55 5.53 0.26 0 199 15.0 Put 5.80 6.30 6.00 -0.09 0 272 16.0 Put 6.60 7.20 5.50 -1.41 0 13 17.0 Put 7.50 8.05 7.87 0.14 0 2 18.0 Put 8.35 8.95 8.74 0.19 0 165 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 315 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.90 4.65 0.00 0.00 0 0 8.0 Call 3.35 4.10 3.62 -0.22 0 307 9.0 Call 3.20 3.60 3.10 -0.28 0 1,615 10.0 Call 2.69 3.20 2.91 -0.02 0 115 11.0 Call 2.36 2.57 2.47 -0.01 0 25 12.0 Call 2.06 2.29 2.45 0.27 0 31 13.0 Call 1.80 2.11 2.99 1.04 0 0 14.0 Call 1.56 1.93 1.62 -0.11 0 2 15.0 Call 1.09 1.80 1.29 -0.21 0 24 16.0 Call 1.02 1.70 1.20 -0.12 0 32 17.0 Call 0.71 1.57 1.11 -0.04 0 43 18.0 Call 0.55 1.36 0.96 -0.01 0 8 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.26 1.54 1.45 0.05 0 14 8.0 Put 1.55 2.19 0.00 0.00 0 0 9.0 Put 2.04 2.70 2.35 -0.07 0 744 10.0 Put 2.85 2.97 3.05 0.11 0 214 11.0 Put 3.15 3.85 2.75 -0.72 0 8 12.0 Put 3.80 4.55 3.00 -1.14 0 2 13.0 Put 4.50 5.25 3.55 -1.34 0 0 14.0 Put 5.25 6.00 0.00 0.00 0 0 15.0 Put 6.00 6.80 0.00 0.00 0 0 16.0 Put 6.80 7.60 0.00 0.00 0 0 17.0 Put 7.55 8.45 0.00 0.00 0 0 18.0 Put 8.45 9.30 7.70 -1.09 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 427 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.90 9.30 9.00 -0.16 0 15 2.0 Call 7.90 8.35 7.97 -0.21 0 36 3.0 Call 6.95 7.55 7.54 0.19 0 51 4.0 Call 6.15 6.75 7.79 1.22 0 29 5.0 Call 5.50 5.95 5.55 -0.26 0 787 6.0 Call 4.80 5.45 5.45 0.39 0 1,547 7.0 Call 4.40 4.90 4.69 0.16 0 1,502 8.0 Call 3.75 4.35 4.10 0.06 0 679 9.0 Call 3.55 3.95 3.40 -0.16 0 386 10.0 Call 3.10 3.35 3.20 -0.01 0 1,273 11.0 Call 2.68 3.10 2.87 0.00 0 6,736 12.0 Call 2.37 2.67 2.57 0.04 0 7,309 13.0 Call 2.13 2.48 2.20 -0.10 0 5,873 14.0 Call 1.98 2.24 2.00 -0.11 0 4,519 15.0 Call 1.78 2.08 1.93 -0.01 0 11,794 16.0 Call 1.54 2.11 1.68 -0.10 0 545 17.0 Call 1.40 1.79 1.59 -0.03 0 310 18.0 Call 1.17 1.87 1.40 -0.07 0 388 19.0 Call 1.06 1.45 1.44 0.12 0 525 20.0 Call 1.10 1.35 1.12 -0.12 0 4,763 21.0 Call 0.87 1.55 1.07 -0.08 0 286 22.0 Call 0.93 1.47 1.22 0.15 0 283 23.0 Call 0.83 1.39 1.47 0.48 0 319 24.0 Call 0.80 1.02 0.87 -0.04 0 414 25.0 Call 0.76 0.86 0.81 -0.02 0 3,041 26.0 Call 0.53 1.21 0.79 0.00 0 678 27.0 Call 0.59 1.16 0.73 -0.02 0 529 28.0 Call 0.45 1.11 0.87 0.16 0 425 29.0 Call 0.42 1.07 0.61 -0.06 0 495 30.0 Call 0.51 0.73 0.67 0.03 0 2,234 31.0 Call 0.36 0.78 0.92 0.32 0 1,000 32.0 Call 0.34 0.75 0.44 -0.12 0 233 33.0 Call 0.32 0.66 0.50 -0.04 0 244 34.0 Call 0.40 0.69 0.45 -0.07 0 397 35.0 Call 0.40 0.58 0.48 -0.01 0 3,205 36.0 Call 0.40 0.63 0.40 -0.07 0 317 37.0 Call 0.19 0.61 0.55 0.10 0 96 38.0 Call 0.18 0.59 0.40 -0.03 0 704 39.0 Call 0.18 0.57 0.40 -0.01 0 237 40.0 Call 0.32 0.49 0.38 -0.01 0 3,387 41.0 Call 0.16 0.54 0.59 0.22 0 3,938 42.0 Call 0.15 0.52 0.31 -0.05 0 896 43.0 Call 0.15 0.51 0.32 -0.03 0 616 44.0 Call 0.15 0.50 0.30 -0.04 0 154 45.0 Call 0.25 0.48 0.25 -0.08 0 2,498 46.0 Call 0.13 0.47 0.62 0.30 0 52 47.0 Call 0.12 0.46 0.29 -0.02 0 32 48.0 Call 0.22 0.71 0.28 -0.03 0 58 49.0 Call 0.11 0.44 0.61 0.31 0 17 50.0 Call 0.12 0.39 0.26 -0.03 0 1,903 51.0 Call 0.20 0.42 0.40 0.12 0 50 52.0 Call 0.10 0.41 0.48 0.21 0 35 53.0 Call 0.10 0.41 0.49 0.23 0 8 54.0 Call 0.09 0.40 0.48 0.23 0 15 55.0 Call 0.09 0.39 0.44 0.19 0 1,318 56.0 Call 0.09 0.39 0.48 0.24 0 61 57.0 Call 0.10 0.38 0.37 0.13 0 8 58.0 Call 0.09 0.37 0.52 0.29 0 40 59.0 Call 0.09 0.37 0.42 0.19 0 30 60.0 Call 0.14 0.30 0.27 0.04 0 848 61.0 Call 0.10 0.36 0.25 0.02 0 15 62.0 Call 0.11 0.35 0.27 0.05 0 230 63.0 Call 0.11 0.35 0.32 0.10 0 721 64.0 Call 0.12 0.34 0.20 -0.02 0 74 65.0 Call 0.18 0.28 0.22 0.00 0 8,653 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.12 0.05 -0.04 0 637 2.0 Put 0.15 0.35 0.13 -0.13 0 900 3.0 Put 0.30 0.73 0.29 -0.22 0 483 4.0 Put 0.54 0.97 0.63 -0.13 0 154 5.0 Put 0.80 1.27 0.85 -0.16 0 424 6.0 Put 1.10 1.40 1.25 -0.01 0 1,224 7.0 Put 1.49 1.92 1.71 -0.01 0 3,747 8.0 Put 2.15 2.30 2.20 -0.02 0 4,278 9.0 Put 2.46 2.87 2.54 -0.18 0 518 10.0 Put 3.05 3.65 2.96 -0.38 0 1,105 11.0 Put 3.70 4.30 4.05 0.08 0 575 12.0 Put 4.25 5.00 4.70 0.09 0 386 13.0 Put 4.95 5.40 5.30 -0.05 0 160 14.0 Put 5.85 6.45 6.20 0.08 0 383 15.0 Put 6.50 7.00 6.85 -0.07 0 668 16.0 Put 7.30 8.00 7.75 0.02 0 251 17.0 Put 8.05 8.85 8.47 -0.07 0 121 18.0 Put 8.90 9.65 8.97 -0.39 0 211 19.0 Put 9.75 10.50 8.01 -2.17 0 126 20.0 Put 10.70 11.15 11.02 -0.05 0 341 21.0 Put 11.55 12.30 10.17 -1.79 0 260 22.0 Put 12.45 13.15 12.50 -0.36 0 165 23.0 Put 13.35 14.05 13.05 -0.70 0 96 24.0 Put 14.30 15.00 13.95 -0.70 0 112 25.0 Put 15.20 15.85 15.65 0.10 0 1,678 26.0 Put 16.15 16.85 16.51 0.02 0 177 27.0 Put 17.10 17.80 15.90 -1.54 0 341 28.0 Put 18.10 18.70 17.55 -0.83 0 138 29.0 Put 19.05 19.65 16.79 -2.54 0 100 30.0 Put 20.00 20.50 20.20 -0.08 0 234 31.0 Put 20.95 21.55 18.89 -2.34 0 7 32.0 Put 21.85 22.50 20.25 -1.93 0 166 33.0 Put 22.85 23.50 21.31 -1.84 0 10 34.0 Put 23.75 24.45 24.19 0.07 0 12 35.0 Put 24.75 25.45 22.45 -2.64 0 115 36.0 Put 25.70 26.40 25.00 -1.06 0 54 37.0 Put 26.70 27.35 23.59 -3.44 0 12 38.0 Put 27.70 28.30 26.31 -1.69 0 56 39.0 Put 28.70 29.20 26.50 -2.48 0 35 40.0 Put 29.70 30.20 29.77 -0.19 0 963 41.0 Put 30.65 31.20 29.70 -1.24 0 23 42.0 Put 31.65 32.20 28.24 -3.68 0 218 43.0 Put 32.65 33.20 30.00 -2.91 0 28 44.0 Put 33.50 34.15 24.79 -9.11 0 9 45.0 Put 34.60 35.30 33.56 -1.33 0 11 46.0 Put 35.60 36.30 32.28 -3.60 0 9 47.0 Put 36.55 37.30 33.06 -3.81 0 4 48.0 Put 37.55 38.30 34.27 -3.60 0 5 49.0 Put 38.50 39.35 33.70 -5.16 0 0 50.0 Put 39.50 40.35 38.87 -0.98 0 24 51.0 Put 40.50 41.35 37.14 -3.71 0 0 52.0 Put 41.50 42.35 38.59 -3.26 0 0 53.0 Put 42.45 43.35 0.00 0.00 0 0 54.0 Put 43.45 44.40 40.68 -3.16 0 0 55.0 Put 44.45 45.40 41.32 -3.52 0 1 56.0 Put 45.45 46.40 42.03 -3.81 0 3 57.0 Put 46.40 47.45 43.50 -3.34 0 0 58.0 Put 47.45 48.45 36.59 -11.25 0 8 59.0 Put 48.40 49.45 45.60 -3.24 0 0 60.0 Put 49.35 50.45 46.24 -3.60 0 0 61.0 Put 50.20 51.55 36.45 -14.39 0 0 62.0 Put 51.30 52.55 49.56 -2.28 0 0 63.0 Put 52.20 53.55 40.30 -12.54 0 4 64.0 Put 53.30 54.60 0.00 0.00 0 0 65.0 Put 54.15 55.60 52.70 -2.14 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 791 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.90 9.40 9.00 -0.16 0 8 2.0 Call 7.90 8.50 8.05 -0.26 0 6 3.0 Call 7.10 7.75 7.22 -0.35 0 12 4.0 Call 6.40 7.05 6.78 -0.12 0 16 5.0 Call 6.20 6.35 6.25 -0.08 0 53 6.0 Call 5.30 6.10 5.65 -0.12 0 169 7.0 Call 5.05 5.70 5.80 0.51 0 48 8.0 Call 4.80 5.30 4.85 0.02 0 294 9.0 Call 4.25 4.95 4.54 -0.01 0 136 10.0 Call 4.00 4.50 4.26 -0.02 0 1,483 11.0 Call 3.80 4.25 4.25 0.24 0 82 12.0 Call 3.60 3.90 3.80 0.06 0 4,852 13.0 Call 3.05 3.70 3.70 0.23 0 172 14.0 Call 2.82 3.75 3.31 0.00 0 126 15.0 Call 2.93 3.55 3.23 0.08 0 276 16.0 Call 2.61 3.40 3.00 0.01 0 60 17.0 Call 2.30 3.25 2.90 0.07 0 34 18.0 Call 2.15 3.10 2.65 -0.02 0 11 19.0 Call 2.25 2.94 2.45 -0.10 0 5 20.0 Call 2.18 2.65 2.36 -0.07 0 141 21.0 Call 1.80 2.74 0.00 0.00 0 0 22.0 Call 1.82 2.63 2.02 -0.18 0 0 23.0 Call 1.71 2.55 2.10 0.01 0 97 24.0 Call 1.66 2.26 2.03 0.05 0 52 25.0 Call 1.90 1.97 1.98 0.05 0 3,085 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.22 0.18 0.02 0 2 2.0 Put 0.21 0.70 0.30 -0.15 0 6 3.0 Put 0.49 1.00 0.63 -0.12 0 5 4.0 Put 0.95 1.14 1.02 -0.05 0 24 5.0 Put 1.30 1.79 1.40 -0.08 0 194 6.0 Put 1.71 1.99 1.84 -0.05 0 12 7.0 Put 2.11 2.62 2.43 0.07 0 17 8.0 Put 2.63 3.10 3.00 0.14 0 23 9.0 Put 3.25 3.70 3.59 0.05 0 45 10.0 Put 3.95 4.60 4.20 -0.01 0 26 11.0 Put 4.55 5.25 4.90 0.01 0 1,055 12.0 Put 5.20 5.95 5.69 0.13 0 89 13.0 Put 5.90 6.70 5.98 -0.26 0 10 14.0 Put 6.60 7.45 7.05 0.02 0 3 15.0 Put 7.35 8.20 7.91 0.09 0 17 16.0 Put 8.10 9.00 8.65 0.04 0 7 17.0 Put 8.90 9.80 8.95 -0.46 0 7 18.0 Put 9.70 10.60 10.24 0.04 0 2 19.0 Put 10.55 11.40 10.00 -1.03 0 3 20.0 Put 11.35 12.25 11.76 -0.11 0 9 21.0 Put 12.20 13.10 11.25 -1.46 0 16 22.0 Put 13.10 13.95 0.00 0.00 0 0 23.0 Put 13.95 14.85 12.40 -2.02 0 27 24.0 Put 14.80 15.75 15.29 0.01 0 376 25.0 Put 15.70 16.60 14.25 -1.95 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. November 21, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 9.76 9.78 10.14 0.00 0.00 7100X3900 0.00 0.00 54,472 Mon Nov 21 2022 7:28:27 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Nov 25 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.05 9.25 0.00 0.00 0 0 1.5 Call 8.55 8.75 0.00 0.00 0 0 2.0 Call 8.05 8.25 0.00 0.00 0 0 2.5 Call 7.55 7.75 0.00 0.00 0 0 3.0 Call 7.05 7.25 0.00 0.00 0 0 3.5 Call 6.55 6.75 0.00 0.00 0 0 4.0 Call 6.05 6.25 0.00 0.00 0 0 4.5 Call 5.55 5.75 0.00 0.00 0 0 5.0 Call 5.05 5.25 5.15 0.01 0 101 5.5 Call 4.55 4.75 0.00 0.00 0 0 6.0 Call 4.05 4.25 4.35 0.20 0 403 6.5 Call 3.55 3.75 0.00 0.00 0 0 7.0 Call 3.05 3.25 3.28 0.11 0 263 7.5 Call 2.58 2.74 2.63 -0.05 0 2 8.0 Call 2.11 2.28 2.22 0.03 0 23 8.5 Call 1.68 1.74 1.73 0.01 0 66 9.0 Call 1.22 1.28 1.28 0.01 0 1,214 9.5 Call 0.79 0.85 0.84 0.00 0 996 10.0 Call 0.45 0.49 0.44 -0.03 0 7,604 10.5 Call 0.20 0.23 0.22 0.00 0 3,588 11.0 Call 0.08 0.11 0.10 0.00 0 2,347 11.5 Call 0.02 0.05 0.04 0.00 0 1,379 12.0 Call 0.01 0.03 0.03 0.01 0 1,773 12.5 Call 0.01 0.03 0.03 0.02 0 1,408 13.0 Call 0.01 0.03 0.02 0.02 0 2,101 13.5 Call 0.00 0.03 0.01 0.01 0 2,304 14.0 Call 0.00 0.03 0.02 0.02 0 586 14.5 Call 0.00 0.03 0.01 0.01 0 1,025 15.0 Call 0.00 0.03 0.02 0.02 0 74 15.5 Call 0.00 0.03 0.02 0.02 0 48 16.0 Call 0.00 0.03 0.02 0.02 0 203 16.5 Call 0.00 0.03 0.04 0.04 0 21 17.0 Call 0.00 0.03 0.07 0.07 0 2 17.5 Call 0.00 0.03 0.03 0.03 0 10 18.0 Call 0.00 0.03 0.07 0.07 0 4 18.5 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.03 0.03 0 2 21.0 Call 0.00 0.03 0.03 0.03 0 1 22.0 Call 0.00 0.04 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 1.00 1.50 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 1.5 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 2.5 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.00 0.00 0 0 3.5 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 4.5 Put 0.00 0.03 0.03 0.03 0 7 5.0 Put 0.00 0.03 0.03 0.02 0 164 5.5 Put 0.00 0.02 0.02 0.01 0 501 6.0 Put 0.01 0.02 0.01 -0.01 0 1,259 6.5 Put 0.02 0.03 0.02 0.00 0 1,727 7.0 Put 0.02 0.04 0.03 0.00 0 2,701 7.5 Put 0.03 0.05 0.05 0.01 0 3,633 8.0 Put 0.05 0.06 0.06 0.00 0 5,073 8.5 Put 0.07 0.09 0.08 0.00 0 2,662 9.0 Put 0.13 0.15 0.14 0.00 0 8,167 9.5 Put 0.20 0.21 0.21 0.00 0 12,887 10.0 Put 0.32 0.35 0.33 0.00 0 7,801 10.5 Put 0.57 0.59 0.58 0.00 0 5,410 11.0 Put 0.95 1.03 0.96 0.00 0 4,012 11.5 Put 1.40 1.49 1.41 0.01 0 2,163 12.0 Put 1.80 1.97 1.91 0.03 0 1,199 12.5 Put 2.29 2.48 2.43 0.06 0 623 13.0 Put 2.83 2.98 2.89 0.02 0 690 13.5 Put 3.30 3.50 3.43 0.07 0 31 14.0 Put 3.80 3.95 3.88 0.02 0 71 14.5 Put 4.25 4.45 0.00 0.00 0 0 15.0 Put 4.75 4.95 4.91 0.05 0 27 15.5 Put 5.25 5.50 5.81 0.45 0 8 16.0 Put 5.80 5.95 0.00 0.00 0 0 16.5 Put 6.30 6.45 0.00 0.00 0 0 17.0 Put 6.75 7.00 6.91 0.05 0 2 17.5 Put 7.30 7.45 7.85 0.49 0 30 18.0 Put 7.80 7.95 7.71 -0.15 0 4 18.5 Put 8.30 8.45 8.40 0.04 0 1 19.0 Put 8.80 8.95 6.51 -2.35 0 12 20.0 Put 9.80 9.95 9.90 0.04 0 27 21.0 Put 10.80 10.95 0.00 0.00 0 0 22.0 Put 11.80 11.95 10.23 -1.63 0 5 23.0 Put 12.80 12.95 0.00 0.00 0 0 24.0 Put 13.80 13.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 0.00 0.00 0.00 0.00 0 0 4.0 Call 0.00 0.00 0.00 0.00 0 0 4.5 Call 0.00 0.00 0.00 0.00 0 0 5.0 Call 5.05 5.25 5.10 -0.04 0 440 5.5 Call 0.00 0.00 0.00 0.00 0 0 6.0 Call 4.05 4.25 0.00 0.00 0 0 6.5 Call 3.60 3.80 0.00 0.00 0 0 7.0 Call 3.10 3.30 0.00 0.00 0 0 7.5 Call 2.64 2.81 2.71 0.00 0 1 8.0 Call 2.22 2.28 2.13 -0.12 0 2 8.5 Call 1.77 1.83 3.61 1.81 0 3 9.0 Call 1.35 1.40 1.40 0.04 0 739 9.5 Call 0.96 1.01 0.95 -0.04 0 1,681 10.0 Call 0.63 0.67 0.66 0.01 0 277 10.5 Call 0.38 0.41 0.41 0.01 0 2,420 11.0 Call 0.22 0.24 0.24 0.01 0 2,011 11.5 Call 0.12 0.15 0.13 0.00 0 692 12.0 Call 0.08 0.09 0.08 0.00 0 1,637 12.5 Call 0.05 0.06 0.06 0.00 0 1,221 13.0 Call 0.02 0.04 0.04 0.01 0 1,018 13.5 Call 0.01 0.03 0.03 0.01 0 219 14.0 Call 0.01 0.04 0.04 0.03 0 1,556 14.5 Call 0.00 0.03 0.02 0.01 0 164 15.0 Call 0.00 0.03 0.02 0.02 0 433 15.5 Call 0.01 0.03 0.07 0.07 0 103 16.0 Call 0.00 0.03 0.03 0.03 0 301 16.5 Call 0.00 0.03 0.08 0.08 0 16 17.0 Call 0.00 0.03 0.03 0.03 0 15 17.5 Call 0.00 0.03 0.08 0.08 0 1 18.0 Call 0.00 0.03 0.04 0.04 0 5 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.04 0.04 0 1 Strike 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.00 0.00 0.00 0 0 4.0 Put 0.00 0.00 0.00 0.00 0 0 4.5 Put 0.00 0.00 0.00 0.00 0 0 5.0 Put 0.01 0.03 0.03 0.01 0 304 5.5 Put 0.00 0.00 0.00 0.00 0 0 6.0 Put 0.03 0.05 0.04 0.00 0 123 6.5 Put 0.04 0.07 0.07 0.01 0 320 7.0 Put 0.06 0.09 0.09 0.01 0 859 7.5 Put 0.09 0.11 0.10 0.00 0 625 8.0 Put 0.12 0.15 0.14 0.00 0 798 8.5 Put 0.18 0.20 0.19 0.00 0 247 9.0 Put 0.24 0.27 0.26 0.00 0 5,711 9.5 Put 0.36 0.40 0.39 0.01 0 1,916 10.0 Put 0.53 0.56 0.55 0.00 0 4,288 10.5 Put 0.76 0.81 0.78 -0.01 0 1,614 11.0 Put 1.11 1.15 1.11 -0.01 0 848 11.5 Put 1.49 1.55 1.52 -0.01 0 520 12.0 Put 1.93 2.02 2.04 0.06 0 231 12.5 Put 2.36 2.53 2.51 0.06 0 1,475 13.0 Put 2.84 3.00 2.96 0.04 0 306 13.5 Put 3.30 3.50 3.60 0.19 0 24 14.0 Put 3.80 4.00 3.95 0.05 0 16 14.5 Put 4.30 4.50 4.55 0.16 0 76 15.0 Put 4.80 5.00 5.11 0.22 0 12 15.5 Put 5.30 5.50 0.00 0.00 0 0 16.0 Put 5.80 6.00 5.95 0.06 0 32 16.5 Put 6.30 6.50 6.68 0.29 0 21 17.0 Put 6.80 7.00 6.85 -0.04 0 12 17.5 Put 7.25 7.50 4.73 -2.65 0 1 18.0 Put 7.80 8.00 0.00 0.00 0 0 19.0 Put 8.80 9.00 0.00 0.00 0 0 20.0 Put 9.75 10.00 0.00 0.00 0 0 21.0 Put 10.75 11.00 0.00 0.00 0 0 22.0 Put 11.75 12.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 0.00 0.00 0.00 0.00 0 0 4.0 Call 0.00 0.00 0.00 0.00 0 0 4.5 Call 0.00 0.00 0.00 0.00 0 0 5.0 Call 5.05 5.30 0.00 0.00 0 0 5.5 Call 0.00 0.00 0.00 0.00 0 0 6.0 Call 4.05 4.30 0.00 0.00 0 0 6.5 Call 3.60 3.80 0.00 0.00 0 0 7.0 Call 3.10 3.35 0.00 0.00 0 0 7.5 Call 2.68 2.85 0.00 0.00 0 0 8.0 Call 2.27 2.41 3.45 1.15 0 5 8.5 Call 1.84 1.94 1.85 -0.02 0 2 9.0 Call 1.44 1.50 1.44 -0.02 0 3 9.5 Call 1.08 1.13 1.17 0.08 0 15 10.0 Call 0.76 0.81 0.73 -0.06 0 90 10.5 Call 0.51 0.56 0.52 -0.01 0 1,113 11.0 Call 0.33 0.38 0.35 0.00 0 1,583 11.5 Call 0.21 0.25 0.23 0.00 0 558 12.0 Call 0.14 0.16 0.14 -0.01 0 1,191 12.5 Call 0.09 0.11 0.10 0.00 0 254 13.0 Call 0.06 0.08 0.08 0.01 0 264 13.5 Call 0.04 0.06 0.05 0.00 0 37 14.0 Call 0.03 0.05 0.05 0.01 0 106 14.5 Call 0.02 0.04 0.05 0.02 0 13 15.0 Call 0.01 0.04 0.02 0.00 0 151 15.5 Call 0.00 0.04 0.02 0.00 0 39 16.0 Call 0.02 0.03 0.03 0.01 0 27 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.02 0.01 0 400 17.5 Call 0.00 0.03 0.10 0.10 0 9 18.0 Call 0.00 0.03 0.05 0.05 0 1 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.05 0.05 0 11 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.05 0.05 0 2 Strike 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.00 0.00 0.00 0 0 4.0 Put 0.00 0.00 0.00 0.00 0 0 4.5 Put 0.00 0.00 0.00 0.00 0 0 5.0 Put 0.01 0.09 0.06 0.01 0 2 5.5 Put 0.00 0.00 0.00 0.00 0 0 6.0 Put 0.05 0.10 0.09 0.01 0 7 6.5 Put 0.08 0.10 0.18 0.09 0 28 7.0 Put 0.11 0.13 0.12 0.00 0 72 7.5 Put 0.14 0.17 0.18 0.03 0 196 8.0 Put 0.19 0.21 0.20 0.00 0 101 8.5 Put 0.26 0.30 0.27 -0.01 0 167 9.0 Put 0.35 0.39 0.37 0.00 0 127 9.5 Put 0.48 0.52 0.49 -0.01 0 1,241 10.0 Put 0.68 0.71 0.70 0.00 0 2,075 10.5 Put 0.91 0.98 0.95 0.00 0 96 11.0 Put 1.22 1.30 1.27 0.00 0 273 11.5 Put 1.60 1.69 1.73 0.09 0 96 12.0 Put 1.99 2.10 2.06 0.00 0 548 12.5 Put 2.39 2.56 2.80 0.29 0 215 13.0 Put 2.84 3.05 3.20 0.22 0 50 13.5 Put 3.30 3.55 3.43 -0.03 0 18 14.0 Put 3.80 4.05 3.70 -0.25 0 14 14.5 Put 4.30 4.50 4.70 0.27 0 3 15.0 Put 4.80 5.00 4.91 -0.02 0 12 15.5 Put 5.25 5.55 0.00 0.00 0 0 16.0 Put 5.80 6.00 0.00 0.00 0 0 16.5 Put 6.25 6.50 6.70 0.29 0 0 17.0 Put 6.80 7.00 6.75 -0.16 0 4 17.5 Put 7.25 7.50 4.90 -2.50 0 1 18.0 Put 7.75 8.00 0.00 0.00 0 0 19.0 Put 8.75 9.00 0.00 0.00 0 0 20.0 Put 9.75 10.00 0.00 0.00 0 0 21.0 Put 10.75 11.00 9.10 -1.79 0 1 22.0 Put 11.75 12.00 11.75 -0.14 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 25 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.05 9.25 18.50 9.36 0 0 2.0 Call 8.05 8.25 0.00 0.00 0 0 3.0 Call 7.05 7.25 7.02 -0.12 0 2 4.0 Call 6.05 6.25 0.00 0.00 0 0 4.5 Call 0.00 0.00 0.00 0.00 0 0 5.0 Call 5.10 5.30 5.33 0.17 0 18 5.5 Call 0.00 0.00 0.00 0.00 0 0 6.0 Call 4.10 4.30 4.02 -0.18 0 19 6.5 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 3.15 3.35 3.35 0.10 0 33 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 2.30 2.40 2.34 -0.02 0 117 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 1.55 1.59 1.54 -0.01 0 644 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 0.89 0.94 0.89 -0.03 0 5,033 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 0.46 0.49 0.48 0.00 0 8,689 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 0.22 0.24 0.23 0.00 0 23,733 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 0.11 0.12 0.12 0.00 0 4,813 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.06 0.07 0.06 0.00 0 6,107 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.04 0.05 0.05 0.00 0 39,029 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.02 0.04 0.03 0.00 0 4,233 17.0 Call 0.02 0.04 0.02 -0.01 0 3,177 18.0 Call 0.01 0.03 0.02 0.00 0 6,225 19.0 Call 0.02 0.03 0.02 0.00 0 2,326 20.0 Call 0.01 0.02 0.01 -0.01 0 3,254 21.0 Call 0.00 0.03 0.02 0.00 0 844 22.0 Call 0.01 0.03 0.02 0.01 0 600 23.0 Call 0.00 0.03 0.03 0.02 0 483 24.0 Call 0.01 0.03 0.01 0.00 0 385 25.0 Call 0.00 0.03 0.05 0.05 0 875 26.0 Call 0.00 0.03 0.03 0.03 0 146 27.0 Call 0.00 0.03 0.06 0.06 0 453 28.0 Call 0.01 0.03 0.02 0.02 0 582 29.0 Call 0.00 0.03 0.05 0.05 0 323 30.0 Call 0.00 0.03 0.03 0.03 0 1,750 31.0 Call 0.00 0.03 0.02 0.02 0 608 32.0 Call 0.00 0.03 0.05 0.05 0 93 33.0 Call 0.00 0.03 0.10 0.10 0 375 34.0 Call 0.00 0.03 0.11 0.11 0 239 35.0 Call 0.00 0.03 0.03 0.03 0 855 36.0 Call 0.00 0.03 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 40 2.0 Put 0.01 0.03 0.01 -0.01 0 578 3.0 Put 0.02 0.04 0.03 0.00 0 455 4.0 Put 0.04 0.05 0.04 0.00 0 1,154 4.5 Put 0.00 0.00 0.00 0.00 0 0 5.0 Put 0.06 0.07 0.06 0.00 0 4,472 5.5 Put 0.00 0.00 0.00 0.00 0 0 6.0 Put 0.10 0.11 0.10 0.00 0 4,861 6.5 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.15 0.17 0.17 0.01 0 12,091 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.27 0.29 0.28 0.00 0 4,624 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.46 0.49 0.48 0.00 0 14,431 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.83 0.85 0.84 0.00 0 100,754 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 1.37 1.43 1.40 0.00 0 31,188 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 2.12 2.16 2.13 -0.02 0 17,240 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 2.99 3.05 3.06 0.02 0 10,161 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 3.90 4.05 3.96 -0.02 0 3,416 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 4.90 5.00 4.93 -0.03 0 2,003 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 5.85 6.00 5.90 -0.04 0 1,331 17.0 Put 6.85 7.00 6.67 -0.27 0 642 18.0 Put 7.85 8.00 8.10 0.17 0 1,057 19.0 Put 8.75 9.00 9.02 0.09 0 455 20.0 Put 9.80 10.00 9.88 -0.04 0 976 21.0 Put 10.75 11.00 10.45 -0.46 0 333 22.0 Put 11.75 12.00 12.15 0.24 0 676 23.0 Put 12.75 13.00 13.02 0.12 0 220 24.0 Put 13.75 14.00 14.13 0.23 0 428 25.0 Put 14.80 15.00 14.85 -0.04 0 224 26.0 Put 15.80 16.00 15.85 -0.04 0 74 27.0 Put 16.80 16.95 17.05 0.17 0 84 28.0 Put 17.80 17.95 15.20 -2.68 0 67 29.0 Put 18.75 18.95 16.97 -1.91 0 120 30.0 Put 19.80 19.95 18.35 -1.52 0 18 31.0 Put 20.80 20.95 20.90 0.03 0 102 32.0 Put 21.80 21.95 20.20 -1.67 0 50 33.0 Put 22.80 22.95 21.13 -1.74 0 17 34.0 Put 23.80 23.95 21.77 -2.10 0 6 35.0 Put 24.80 24.95 23.15 -1.71 0 0 36.0 Put 25.80 25.95 24.05 -1.81 0 0 37.0 Put 26.80 26.95 24.40 -2.46 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.05 5.30 5.28 0.10 0 5 6.0 Call 4.10 4.35 0.00 0.00 0 0 6.5 Call 3.65 3.90 0.00 0.00 0 0 7.0 Call 3.25 3.35 0.00 0.00 0 0 7.5 Call 2.78 2.91 0.00 0.00 0 0 8.0 Call 2.38 2.47 2.41 0.00 0 0 8.5 Call 1.99 2.07 0.00 0.00 0 0 9.0 Call 1.62 1.71 1.60 -0.03 0 16 9.5 Call 1.28 1.34 1.34 0.04 0 12 10.0 Call 0.97 1.04 1.07 0.06 0 35 10.5 Call 0.75 0.79 0.76 -0.01 0 21 11.0 Call 0.56 0.60 0.56 -0.02 0 265 11.5 Call 0.41 0.45 0.43 0.00 0 28 12.0 Call 0.29 0.34 0.31 0.00 0 222 12.5 Call 0.21 0.26 0.21 -0.03 0 83 13.0 Call 0.16 0.20 0.19 0.01 0 115 13.5 Call 0.11 0.15 0.13 0.00 0 118 14.0 Call 0.08 0.12 0.14 0.04 0 134 14.5 Call 0.08 0.10 0.11 0.02 0 71 15.0 Call 0.06 0.08 0.07 0.00 0 28 15.5 Call 0.03 0.07 0.11 0.06 0 9 16.0 Call 0.03 0.06 0.10 0.05 0 10 16.5 Call 0.02 0.06 0.05 0.01 0 3 17.0 Call 0.02 0.05 0.17 0.13 0 1 17.5 Call 0.02 0.05 0.00 0.00 0 0 18.0 Call 0.01 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.04 0.12 0.09 0 1 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.10 0.09 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.13 0.08 0.00 0 138 6.0 Put 0.11 0.14 0.16 0.04 0 55 6.5 Put 0.14 0.17 0.15 0.00 0 17 7.0 Put 0.19 0.22 0.20 0.00 0 31 7.5 Put 0.25 0.28 0.25 -0.01 0 12 8.0 Put 0.32 0.35 0.33 0.00 0 96 8.5 Put 0.42 0.46 0.43 -0.01 0 25 9.0 Put 0.55 0.58 0.57 0.00 0 192 9.5 Put 0.71 0.75 0.76 0.03 0 282 10.0 Put 0.91 0.97 0.95 0.01 0 613 10.5 Put 1.17 1.23 1.21 0.01 0 421 11.0 Put 1.47 1.54 1.48 -0.03 0 98 11.5 Put 1.81 1.89 1.96 0.10 0 156 12.0 Put 2.20 2.31 2.22 -0.03 0 119 12.5 Put 2.58 2.68 2.74 0.08 0 11 13.0 Put 3.00 3.20 3.32 0.21 0 26 13.5 Put 3.45 3.60 3.45 -0.11 0 71 14.0 Put 3.85 4.10 4.10 0.07 0 0 14.5 Put 4.35 4.60 4.67 0.16 0 1 15.0 Put 4.80 5.05 4.85 -0.14 0 1 15.5 Put 5.30 5.55 0.00 0.00 0 0 16.0 Put 5.80 6.05 0.00 0.00 0 0 16.5 Put 6.30 6.55 0.00 0.00 0 0 17.0 Put 6.80 7.05 0.00 0.00 0 0 17.5 Put 7.30 7.55 7.59 0.15 0 1 18.0 Put 7.75 8.00 0.00 0.00 0 0 19.0 Put 8.75 9.00 0.00 0.00 0 0 20.0 Put 9.75 10.00 0.00 0.00 0 0 21.0 Put 10.75 11.00 0.00 0.00 0 0 22.0 Put 11.75 12.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.00 5.35 6.45 1.26 0 6 6.0 Call 4.05 4.40 4.07 -0.17 0 12 7.0 Call 3.20 3.45 3.20 -0.13 0 11 8.0 Call 2.41 2.58 2.46 -0.01 0 41 9.0 Call 1.69 1.75 1.93 0.21 0 121 10.0 Call 1.08 1.13 1.12 0.01 0 1,033 11.0 Call 0.65 0.69 0.67 0.00 0 681 12.0 Call 0.37 0.40 0.38 0.00 0 1,192 13.0 Call 0.21 0.24 0.21 -0.01 0 1,651 14.0 Call 0.12 0.15 0.13 0.00 0 1,015 15.0 Call 0.08 0.10 0.09 0.00 0 1,012 16.0 Call 0.06 0.08 0.08 0.01 0 1,052 17.0 Call 0.04 0.07 0.06 0.00 0 885 18.0 Call 0.03 0.05 0.10 0.06 0 136 19.0 Call 0.02 0.05 0.02 -0.01 0 2,295 20.0 Call 0.01 0.04 0.05 0.02 0 528 21.0 Call 0.01 0.04 0.03 0.01 0 273 22.0 Call 0.01 0.04 0.03 0.02 0 193 23.0 Call 0.01 0.04 0.04 0.03 0 168 24.0 Call 0.01 0.04 0.01 0.00 0 285 25.0 Call 0.02 0.04 0.02 0.02 0 341 26.0 Call 0.00 0.03 0.04 0.04 0 185 27.0 Call 0.00 0.04 0.06 0.06 0 323 28.0 Call 0.00 0.04 0.02 0.02 0 170 29.0 Call 0.00 0.04 0.30 0.30 0 211 30.0 Call 0.01 0.04 0.04 0.04 0 417 31.0 Call 0.01 0.03 0.04 0.04 0 219 32.0 Call 0.00 0.03 0.01 0.01 0 220 33.0 Call 0.00 0.03 0.24 0.24 0 42 34.0 Call 0.00 0.03 0.17 0.17 0 460 35.0 Call 0.01 0.03 0.01 0.01 0 276 36.0 Call 0.00 0.03 0.02 0.02 0 379 37.0 Call 0.00 0.03 0.03 0.03 0 331 38.0 Call 0.00 0.03 0.03 0.03 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.13 0.11 0.01 0 861 6.0 Put 0.14 0.17 0.15 0.00 0 670 7.0 Put 0.23 0.27 0.24 -0.01 0 3,136 8.0 Put 0.37 0.41 0.39 0.00 0 4,233 9.0 Put 0.62 0.67 0.66 0.01 0 4,681 10.0 Put 1.01 1.05 1.04 0.01 0 44,127 11.0 Put 1.56 1.62 1.60 0.01 0 1,351 12.0 Put 2.28 2.33 2.29 -0.01 0 1,849 13.0 Put 3.10 3.20 3.20 0.06 0 1,450 14.0 Put 4.00 4.10 4.25 0.20 0 312 15.0 Put 4.85 5.10 5.29 0.29 0 1,004 16.0 Put 5.80 6.05 3.50 -2.47 0 1,147 17.0 Put 6.80 7.05 7.30 0.35 0 166 18.0 Put 7.80 8.05 7.90 -0.03 0 604 19.0 Put 8.80 9.05 6.35 -2.57 0 298 20.0 Put 9.75 10.05 9.58 -0.33 0 169 21.0 Put 10.75 11.10 7.75 -3.15 0 508 22.0 Put 11.75 12.05 12.15 0.26 0 78 23.0 Put 12.75 13.10 10.27 -2.61 0 117 24.0 Put 13.75 14.00 13.70 -0.18 0 151 25.0 Put 14.75 15.05 14.98 0.11 0 306 26.0 Put 15.70 16.05 13.20 -2.67 0 32 27.0 Put 16.70 17.05 15.40 -1.47 0 98 28.0 Put 17.70 18.05 16.05 -1.81 0 47 29.0 Put 18.75 19.05 16.07 -2.79 0 121 30.0 Put 19.75 20.00 20.00 0.14 0 91 31.0 Put 20.75 21.00 19.32 -1.54 0 5 32.0 Put 21.75 22.00 18.15 -3.71 0 70 33.0 Put 22.75 23.05 12.72 -10.14 0 0 34.0 Put 23.75 24.00 17.50 -6.36 0 10 35.0 Put 24.75 25.05 21.35 -3.51 0 0 36.0 Put 25.70 26.00 17.10 -8.76 0 16 37.0 Put 26.75 27.00 24.50 -2.36 0 0 38.0 Put 27.75 28.00 25.30 -2.56 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 60 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.05 9.25 9.06 -0.08 0 2 2.0 Call 8.05 8.25 9.89 1.75 0 0 3.0 Call 7.05 7.25 9.11 1.96 0 1 4.0 Call 6.10 6.30 8.15 1.97 0 0 5.0 Call 5.15 5.30 7.60 2.38 0 37 6.0 Call 4.20 4.35 4.29 0.00 0 1,086 7.0 Call 3.35 3.45 3.45 0.02 0 509 8.0 Call 2.59 2.66 2.66 0.05 0 1,501 9.0 Call 1.87 1.93 1.90 -0.01 0 773 10.0 Call 1.33 1.35 1.35 0.01 0 2,926 11.0 Call 0.88 0.92 0.88 -0.02 0 2,650 12.0 Call 0.57 0.61 0.60 0.01 0 4,846 13.0 Call 0.37 0.41 0.39 0.00 0 2,913 14.0 Call 0.24 0.28 0.27 0.01 0 2,250 15.0 Call 0.17 0.20 0.19 0.00 0 7,466 16.0 Call 0.11 0.15 0.15 0.02 0 2,442 17.0 Call 0.08 0.12 0.14 0.04 0 1,571 18.0 Call 0.08 0.10 0.09 0.00 0 2,304 19.0 Call 0.05 0.09 0.07 0.00 0 3,184 20.0 Call 0.04 0.07 0.05 -0.01 0 5,252 21.0 Call 0.04 0.07 0.09 0.04 0 1,697 22.0 Call 0.03 0.06 0.06 0.01 0 1,906 23.0 Call 0.03 0.06 0.05 0.01 0 1,012 24.0 Call 0.02 0.05 0.07 0.03 0 1,201 25.0 Call 0.03 0.05 0.03 -0.01 0 3,118 26.0 Call 0.01 0.04 0.02 -0.01 0 853 27.0 Call 0.02 0.05 0.02 -0.01 0 400 28.0 Call 0.02 0.05 0.02 -0.01 0 810 29.0 Call 0.02 0.05 0.05 0.02 0 214 30.0 Call 0.01 0.04 0.02 -0.01 0 3,854 31.0 Call 0.01 0.03 0.02 0.00 0 674 32.0 Call 0.01 0.03 0.04 0.02 0 340 33.0 Call 0.01 0.03 0.03 0.01 0 347 34.0 Call 0.01 0.04 0.04 0.02 0 865 35.0 Call 0.02 0.04 0.02 0.00 0 1,279 36.0 Call 0.01 0.03 0.03 0.02 0 381 37.0 Call 0.00 0.04 0.02 0.01 0 342 38.0 Call 0.00 0.04 0.04 0.03 0 370 39.0 Call 0.00 0.04 0.01 0.00 0 262 40.0 Call 0.01 0.03 0.03 0.02 0 2,826 41.0 Call 0.00 0.03 0.01 0.00 0 640 42.0 Call 0.00 0.03 0.05 0.04 0 682 43.0 Call 0.00 0.03 0.03 0.03 0 1,032 44.0 Call 0.00 0.03 0.01 0.01 0 2,427 45.0 Call 0.01 0.03 0.02 0.02 0 3,894 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.04 0.08 0.08 0 62 48.0 Call 0.00 0.04 0.02 0.02 0 750 49.0 Call 0.00 0.04 0.04 0.04 0 101 50.0 Call 0.00 0.04 0.07 0.07 0 2,241 51.0 Call 0.00 0.04 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 246 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.01 0.01 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.02 0.02 0 7,323 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.01 0 5,204 2.0 Put 0.02 0.04 0.02 -0.01 0 745 3.0 Put 0.04 0.07 0.08 0.03 0 307 4.0 Put 0.09 0.10 0.09 0.00 0 2,098 5.0 Put 0.13 0.16 0.15 0.00 0 7,749 6.0 Put 0.21 0.24 0.23 0.00 0 8,091 7.0 Put 0.34 0.38 0.35 -0.01 0 8,487 8.0 Put 0.53 0.57 0.56 0.01 0 2,533 9.0 Put 0.82 0.88 0.85 0.00 0 5,631 10.0 Put 1.25 1.29 1.27 0.00 0 10,827 11.0 Put 1.80 1.87 1.84 0.01 0 5,689 12.0 Put 2.50 2.57 2.51 -0.01 0 5,221 13.0 Put 3.25 3.40 3.33 0.02 0 4,665 14.0 Put 4.15 4.25 4.20 0.03 0 3,261 15.0 Put 5.05 5.15 5.10 0.01 0 1,627 16.0 Put 5.95 6.10 6.10 0.07 0 1,785 17.0 Put 6.90 7.10 7.00 0.00 0 334 18.0 Put 7.90 8.10 8.00 0.02 0 686 19.0 Put 8.85 9.05 9.05 0.09 0 705 20.0 Put 9.85 10.05 9.95 0.01 0 2,080 21.0 Put 10.85 11.05 10.94 0.01 0 752 22.0 Put 11.85 12.05 11.75 -0.17 0 495 23.0 Put 12.80 13.00 13.07 0.16 0 235 24.0 Put 13.80 14.00 13.95 0.05 0 1,618 25.0 Put 14.80 15.00 15.07 0.17 0 630 26.0 Put 15.80 16.00 13.40 -2.49 0 850 27.0 Put 16.80 17.00 17.08 0.19 0 227 28.0 Put 17.80 18.00 15.80 -2.09 0 662 29.0 Put 18.80 19.00 17.05 -1.83 0 34 30.0 Put 19.80 20.00 20.08 0.20 0 779 31.0 Put 20.75 21.00 19.20 -1.67 0 208 32.0 Put 21.80 22.00 20.00 -1.87 0 90 33.0 Put 22.80 23.00 21.20 -1.67 0 33 34.0 Put 23.80 24.00 23.95 0.08 0 3 35.0 Put 24.80 24.95 22.20 -2.66 0 6 36.0 Put 25.80 25.95 24.20 -1.66 0 16 37.0 Put 26.75 27.00 25.00 -1.86 0 0 38.0 Put 27.75 28.00 26.56 -1.30 0 205 39.0 Put 28.80 28.95 26.59 -2.27 0 6 40.0 Put 29.80 30.00 28.00 -1.86 0 57 41.0 Put 30.75 30.95 28.74 -2.12 0 19 42.0 Put 31.75 32.00 30.24 -1.62 0 3 43.0 Put 32.75 32.95 30.05 -2.81 0 10 44.0 Put 33.75 33.95 21.05 -12.81 0 152 45.0 Put 34.75 34.95 33.41 -1.45 0 92 46.0 Put 35.75 35.95 34.30 -1.56 0 0 47.0 Put 36.75 37.00 35.05 -1.81 0 0 48.0 Put 37.75 38.00 21.50 -16.36 0 0 49.0 Put 38.75 38.95 25.85 -13.01 0 1 50.0 Put 39.75 40.00 38.05 -1.81 0 1 51.0 Put 40.75 41.00 28.85 -12.01 0 10 52.0 Put 41.75 42.00 26.50 -15.36 0 0 53.0 Put 42.75 43.05 27.50 -15.36 0 0 54.0 Put 43.75 43.95 28.35 -15.51 0 0 55.0 Put 44.75 45.00 29.30 -15.56 0 0 56.0 Put 45.75 46.05 37.00 -8.86 0 0 57.0 Put 46.75 47.00 32.40 -14.46 0 0 58.0 Put 47.75 48.00 0.00 0.00 0 0 59.0 Put 48.75 48.95 34.20 -14.66 0 0 60.0 Put 49.75 50.00 47.17 -2.69 0 3 61.0 Put 50.75 51.00 46.05 -4.81 0 0 62.0 Put 51.75 52.00 46.95 -4.91 0 0 63.0 Put 52.75 53.00 37.10 -15.76 0 0 64.0 Put 53.75 54.00 38.00 -15.86 0 0 65.0 Put 54.75 54.95 52.40 -2.46 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 116 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.05 9.25 0.00 0.00 0 0 2.0 Call 8.05 8.25 0.00 0.00 0 0 3.0 Call 7.05 7.25 6.95 -0.21 0 1 4.0 Call 6.10 6.30 8.45 2.25 0 0 5.0 Call 5.20 5.40 5.07 -0.22 0 5 6.0 Call 4.35 4.50 4.34 -0.09 0 68 7.0 Call 3.55 3.75 3.55 -0.09 0 158 8.0 Call 2.88 3.05 2.94 0.01 0 1,226 9.0 Call 2.25 2.35 2.32 0.03 0 724 10.0 Call 1.72 1.82 1.74 -0.04 0 2,218 11.0 Call 1.32 1.41 1.41 0.05 0 2,228 12.0 Call 1.01 1.08 1.04 0.00 0 4,122 13.0 Call 0.79 0.84 0.80 -0.01 0 927 14.0 Call 0.58 0.66 0.66 0.04 0 1,149 15.0 Call 0.45 0.51 0.46 -0.02 0 1,402 16.0 Call 0.34 0.41 0.38 0.00 0 949 17.0 Call 0.27 0.33 0.29 -0.01 0 525 18.0 Call 0.22 0.27 0.23 -0.01 0 543 19.0 Call 0.17 0.23 0.23 0.03 0 257 20.0 Call 0.14 0.19 0.16 0.00 0 1,109 21.0 Call 0.11 0.17 0.19 0.05 0 278 22.0 Call 0.10 0.15 0.13 0.01 0 107 23.0 Call 0.07 0.12 0.23 0.13 0 57 24.0 Call 0.06 0.14 0.24 0.16 0 40 25.0 Call 0.06 0.13 0.13 0.07 0 398 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.05 0.04 0.01 0 1,002 2.0 Put 0.02 0.07 0.00 0.00 0 0 3.0 Put 0.06 0.15 0.15 0.05 0 342 4.0 Put 0.15 0.18 0.18 0.01 0 40 5.0 Put 0.25 0.28 0.28 0.01 0 3,687 6.0 Put 0.39 0.44 0.44 0.03 0 7,300 7.0 Put 0.62 0.64 0.64 0.01 0 1,304 8.0 Put 0.88 0.95 0.94 0.03 0 1,758 9.0 Put 1.25 1.31 1.30 0.02 0 2,615 10.0 Put 1.72 1.80 1.76 0.00 0 2,397 11.0 Put 2.28 2.37 2.36 0.02 0 995 12.0 Put 2.95 3.10 3.00 -0.01 0 722 13.0 Put 3.70 3.80 3.72 -0.05 0 1,767 14.0 Put 4.50 4.60 4.50 -0.06 0 157 15.0 Put 5.35 5.50 5.45 0.04 0 131 16.0 Put 6.20 6.35 6.60 0.31 0 42 17.0 Put 7.10 7.25 5.65 -1.56 0 23 18.0 Put 8.05 8.20 7.95 -0.19 0 484 19.0 Put 9.00 9.15 7.65 -1.44 0 152 20.0 Put 9.70 10.25 9.90 -0.15 0 527 21.0 Put 10.70 11.40 8.65 -2.37 0 461 22.0 Put 11.70 12.20 11.34 -0.65 0 118 23.0 Put 12.65 13.30 12.90 -0.06 0 43 24.0 Put 13.65 14.30 13.74 -0.20 0 189 25.0 Put 14.65 15.30 12.30 -2.62 0 185 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 130 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.05 5.55 6.00 0.69 0 15 6.0 Call 4.30 4.65 4.20 -0.27 0 30 7.0 Call 3.55 3.85 4.00 0.32 0 46 8.0 Call 2.93 3.05 3.02 0.02 0 61 9.0 Call 2.33 2.44 2.46 0.07 0 195 10.0 Call 1.82 1.93 1.81 -0.06 0 404 11.0 Call 1.42 1.53 1.47 0.00 0 74 12.0 Call 1.10 1.20 1.15 0.00 0 2,385 13.0 Call 0.84 0.95 0.94 0.05 0 257 14.0 Call 0.66 0.76 0.75 0.04 0 1,502 15.0 Call 0.52 0.61 0.48 -0.09 0 1,593 16.0 Call 0.41 0.52 0.43 -0.03 0 448 17.0 Call 0.28 0.41 0.42 0.07 0 575 18.0 Call 0.23 0.35 0.32 0.03 0 134 19.0 Call 0.18 0.30 0.27 0.03 0 94 20.0 Call 0.15 0.26 0.20 0.00 0 630 21.0 Call 0.13 0.21 0.19 0.02 0 287 22.0 Call 0.12 0.21 0.35 0.19 0 1,215 23.0 Call 0.08 0.19 0.13 -0.01 0 57 24.0 Call 0.07 0.17 0.12 0.00 0 1,140 25.0 Call 0.05 0.16 0.21 0.10 0 4,367 26.0 Call 0.07 0.12 0.19 0.09 0 2,120 27.0 Call 0.03 0.14 0.07 -0.02 0 77 28.0 Call 0.03 0.14 0.11 0.03 0 2,214 29.0 Call 0.02 0.13 0.11 0.03 0 108 30.0 Call 0.03 0.12 0.06 -0.01 0 446 31.0 Call 0.03 0.11 0.06 -0.01 0 43 32.0 Call 0.02 0.12 0.05 -0.02 0 72 33.0 Call 0.02 0.11 0.10 0.03 0 61 34.0 Call 0.02 0.11 0.10 0.03 0 7 35.0 Call 0.02 0.11 0.06 0.00 0 431 36.0 Call 0.02 0.11 0.14 0.08 0 12 37.0 Call 0.02 0.10 0.01 -0.05 0 301 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.26 0.33 0.34 0.05 0 2,806 6.0 Put 0.43 0.50 0.43 -0.04 0 1,759 7.0 Put 0.63 0.72 0.76 0.09 0 1,314 8.0 Put 0.95 1.04 1.05 0.05 0 835 9.0 Put 1.34 1.43 1.40 0.01 0 418 10.0 Put 1.82 1.91 1.90 0.04 0 433 11.0 Put 2.39 2.50 2.42 -0.03 0 1,071 12.0 Put 3.05 3.20 3.14 0.03 0 1,035 13.0 Put 3.75 3.90 3.75 -0.10 0 617 14.0 Put 4.55 4.70 3.30 -1.35 0 93 15.0 Put 5.35 5.60 5.60 0.10 0 195 16.0 Put 6.30 6.40 6.56 0.18 0 84 17.0 Put 6.95 7.55 6.10 -1.16 0 297 18.0 Put 7.85 8.35 6.65 -1.54 0 71 19.0 Put 8.80 9.25 9.10 -0.03 0 369 20.0 Put 9.75 10.45 9.70 -0.38 0 71 21.0 Put 10.70 11.30 9.26 -1.78 0 205 22.0 Put 11.70 12.40 6.85 -5.17 0 3 23.0 Put 12.70 13.35 11.90 -1.10 0 407 24.0 Put 13.65 14.35 14.32 0.35 0 5 25.0 Put 14.65 15.30 12.34 -2.61 0 12 26.0 Put 15.65 16.30 15.92 -0.02 0 30 27.0 Put 16.65 17.30 15.01 -1.91 0 24 28.0 Put 17.65 18.25 15.83 -2.09 0 33 29.0 Put 18.65 19.25 0.00 0.00 0 0 30.0 Put 19.65 20.05 20.20 0.30 0 16 31.0 Put 20.65 21.25 18.40 -2.50 0 2 32.0 Put 21.65 22.25 18.25 -3.64 0 10 33.0 Put 22.60 23.20 20.20 -2.69 0 1 34.0 Put 23.60 24.20 22.12 -1.76 0 4 35.0 Put 24.60 25.20 22.04 -2.84 0 5 36.0 Put 25.65 26.20 24.67 -1.21 0 1 37.0 Put 26.60 27.20 24.20 -2.67 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 207 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.95 9.30 0.00 0.00 0 0 2.0 Call 7.90 8.35 8.10 -0.05 0 0 3.0 Call 6.95 7.35 0.00 0.00 0 0 4.0 Call 5.95 6.55 0.00 0.00 0 0 5.0 Call 5.15 5.70 5.30 -0.16 0 42 6.0 Call 4.50 4.90 4.64 -0.04 0 3 7.0 Call 3.60 4.30 0.00 0.00 0 0 8.0 Call 3.20 3.65 3.14 -0.24 0 46 9.0 Call 2.71 2.85 2.76 -0.06 0 19 10.0 Call 2.29 2.37 2.27 -0.06 0 188 11.0 Call 1.85 2.02 1.94 0.00 0 30 12.0 Call 1.53 1.68 1.59 -0.01 0 296 13.0 Call 1.27 1.38 1.32 0.00 0 13 14.0 Call 1.01 1.23 2.31 1.19 0 8 15.0 Call 0.85 1.03 0.92 -0.02 0 314 16.0 Call 0.69 0.87 0.78 0.00 0 21 17.0 Call 0.60 0.76 0.65 -0.03 0 20 18.0 Call 0.52 0.66 0.70 0.11 0 34 19.0 Call 0.41 0.57 0.50 0.01 0 20 20.0 Call 0.38 0.51 0.42 -0.02 0 125 21.0 Call 0.32 0.45 0.40 0.01 0 32 22.0 Call 0.28 0.41 0.62 0.28 0 1 23.0 Call 0.23 0.37 0.31 0.01 0 4 25.0 Call 0.20 0.30 0.31 0.06 0 51 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.10 0.00 0.00 0 0 2.0 Put 0.05 0.16 0.06 -0.05 0 5 3.0 Put 0.13 0.26 0.57 0.38 0 14 4.0 Put 0.25 0.35 0.33 0.03 0 67 5.0 Put 0.43 0.54 0.49 0.00 0 2,686 6.0 Put 0.66 0.76 0.72 0.01 0 1,325 7.0 Put 0.95 1.12 1.03 0.00 0 189 8.0 Put 1.28 1.51 1.43 0.04 0 760 9.0 Put 1.72 1.93 1.85 0.03 0 97 10.0 Put 2.20 2.42 2.36 0.04 0 205 11.0 Put 2.84 2.98 3.00 0.10 0 52 12.0 Put 3.40 3.80 3.45 -0.11 0 50 13.0 Put 4.20 4.50 4.35 0.09 0 51 14.0 Put 4.80 5.25 4.74 -0.30 0 38 15.0 Put 5.55 6.05 6.00 0.16 0 43 16.0 Put 6.35 6.95 6.60 -0.07 0 7 17.0 Put 7.20 7.75 7.69 0.14 0 8 18.0 Put 8.10 8.70 6.10 -2.35 0 7 19.0 Put 9.00 9.80 9.39 0.05 0 1 20.0 Put 9.95 10.55 10.42 0.15 0 28 21.0 Put 10.85 11.65 8.83 -2.38 0 1 22.0 Put 11.80 12.40 11.90 -0.26 0 14 23.0 Put 12.80 13.40 12.86 -0.25 0 86 25.0 Put 14.70 15.20 12.45 -2.59 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 221 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.80 4.35 0.00 0.00 0 0 8.0 Call 3.00 3.75 3.38 0.01 0 15 9.0 Call 2.72 3.20 2.70 -0.10 0 615 10.0 Call 2.29 2.46 2.40 0.03 0 78 11.0 Call 1.92 2.07 1.95 -0.05 0 1,194 12.0 Call 1.61 1.75 1.86 0.18 0 97 13.0 Call 1.34 1.49 1.48 0.06 0 886 14.0 Call 1.06 1.30 1.17 -0.02 0 39 15.0 Call 0.88 1.24 1.08 0.04 0 70 16.0 Call 0.71 1.10 1.00 0.10 0 195 17.0 Call 0.54 0.96 0.75 -0.01 0 1,320 18.0 Call 0.52 0.86 0.60 -0.09 0 2,739 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.88 1.16 1.10 0.08 0 13 8.0 Put 1.24 1.67 1.24 -0.20 0 17 9.0 Put 1.69 2.02 1.70 -0.16 0 441 10.0 Put 2.23 2.56 2.37 -0.05 0 277 11.0 Put 2.90 3.20 2.06 -0.96 0 25 12.0 Put 3.35 3.90 4.07 0.38 0 45 13.0 Put 4.00 4.75 4.46 0.05 0 88 14.0 Put 4.75 5.30 5.53 0.37 0 199 15.0 Put 5.55 6.15 6.00 0.00 0 272 16.0 Put 6.40 6.95 5.50 -1.34 0 13 17.0 Put 7.25 8.05 7.87 0.19 0 2 18.0 Put 8.15 8.90 8.74 0.14 0 165 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 312 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.05 4.60 0.00 0.00 0 0 8.0 Call 3.55 4.05 3.62 -0.16 0 307 9.0 Call 3.05 3.60 3.20 -0.03 0 1,616 10.0 Call 2.69 3.15 2.91 0.11 0 115 11.0 Call 2.34 2.54 2.47 0.03 0 25 12.0 Call 2.03 2.26 2.45 0.31 0 31 13.0 Call 1.73 2.08 2.99 1.08 0 0 14.0 Call 1.49 1.92 1.62 -0.07 0 2 15.0 Call 1.21 1.76 1.29 -0.18 0 24 16.0 Call 1.05 1.45 1.20 -0.06 0 32 17.0 Call 0.68 1.52 1.11 0.01 0 43 18.0 Call 0.54 1.40 0.96 -0.01 0 8 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.14 1.53 1.45 0.11 0 14 8.0 Put 1.56 1.99 0.00 0.00 0 0 9.0 Put 2.03 2.37 2.25 0.05 0 844 10.0 Put 2.57 2.93 2.80 0.05 0 316 11.0 Put 3.10 3.85 2.75 -0.61 0 8 12.0 Put 3.75 4.35 3.00 -1.04 0 2 13.0 Put 4.45 5.15 3.55 -1.23 0 0 14.0 Put 5.20 6.00 0.00 0.00 0 0 15.0 Put 5.95 6.75 0.00 0.00 0 0 16.0 Put 6.75 7.35 0.00 0.00 0 0 17.0 Put 7.60 8.40 0.00 0.00 0 0 18.0 Put 8.40 9.30 7.70 -1.03 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 424 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.90 9.35 9.00 -0.14 0 15 2.0 Call 7.85 8.40 7.97 -0.21 0 36 3.0 Call 6.95 7.55 7.30 0.02 0 52 4.0 Call 6.15 6.70 7.79 1.33 0 29 5.0 Call 5.60 5.90 5.81 0.04 0 787 6.0 Call 4.90 5.45 5.45 0.34 0 1,547 7.0 Call 4.35 4.75 4.55 0.05 0 1,501 8.0 Call 3.95 4.40 4.10 0.11 0 679 9.0 Call 3.55 3.90 3.75 0.19 0 421 10.0 Call 3.10 3.35 3.15 -0.08 0 1,273 11.0 Call 2.80 3.05 2.85 -0.06 0 6,735 12.0 Call 2.38 2.79 2.56 -0.03 0 7,292 13.0 Call 2.23 2.38 2.29 -0.01 0 5,874 14.0 Call 1.93 2.16 2.00 -0.05 0 4,519 15.0 Call 1.74 2.06 1.88 0.01 0 11,792 16.0 Call 1.53 1.83 1.68 -0.02 0 545 17.0 Call 1.36 1.77 1.59 0.04 0 310 18.0 Call 1.23 1.55 1.40 0.00 0 389 19.0 Call 1.11 1.38 1.44 0.17 0 525 20.0 Call 1.10 1.34 1.20 0.00 0 4,762 21.0 Call 0.93 1.32 1.07 -0.06 0 286 22.0 Call 0.90 1.24 1.22 0.16 0 283 23.0 Call 0.80 1.16 1.47 0.48 0 319 24.0 Call 0.80 1.08 0.87 -0.05 0 414 25.0 Call 0.78 0.90 0.83 -0.02 0 3,042 26.0 Call 0.60 0.95 0.79 0.01 0 678 27.0 Call 0.56 0.90 0.73 0.00 0 529 28.0 Call 0.52 0.84 0.87 0.19 0 425 29.0 Call 0.48 0.80 0.61 -0.04 0 495 30.0 Call 0.52 0.73 0.52 -0.10 0 2,233 31.0 Call 0.43 0.72 0.43 -0.16 0 999 32.0 Call 0.39 0.68 0.44 -0.12 0 233 33.0 Call 0.37 0.66 0.50 -0.03 0 244 34.0 Call 0.40 0.63 0.45 -0.05 0 397 35.0 Call 0.40 0.55 0.48 0.01 0 3,205 36.0 Call 0.35 0.58 0.40 -0.04 0 317 37.0 Call 0.15 0.56 0.55 0.14 0 96 38.0 Call 0.10 0.54 0.40 0.02 0 704 39.0 Call 0.04 0.52 0.40 0.04 0 237 40.0 Call 0.29 0.48 0.35 0.00 0 3,390 41.0 Call 0.03 0.49 0.59 0.25 0 3,938 42.0 Call 0.03 0.44 0.31 -0.03 0 896 43.0 Call 0.18 0.47 0.32 -0.01 0 616 44.0 Call 0.02 0.45 0.30 -0.02 0 154 45.0 Call 0.26 0.42 0.25 -0.06 0 2,498 46.0 Call 0.01 0.42 0.62 0.32 0 52 47.0 Call 0.01 0.41 0.29 -0.01 0 32 48.0 Call 0.26 0.38 0.28 -0.01 0 58 49.0 Call 0.11 0.39 0.61 0.33 0 17 50.0 Call 0.20 0.38 0.26 -0.01 0 1,903 51.0 Call 0.19 0.39 0.40 0.14 0 50 52.0 Call 0.10 0.37 0.48 0.22 0 35 53.0 Call 0.10 0.38 0.49 0.24 0 8 54.0 Call 0.09 0.35 0.48 0.24 0 15 55.0 Call 0.10 0.33 0.44 0.21 0 1,318 56.0 Call 0.08 0.32 0.48 0.26 0 61 57.0 Call 0.08 0.32 0.37 0.16 0 8 58.0 Call 0.09 0.30 0.52 0.31 0 40 59.0 Call 0.09 0.30 0.42 0.22 0 30 60.0 Call 0.15 0.28 0.10 -0.10 0 835 61.0 Call 0.10 0.32 0.25 0.06 0 15 62.0 Call 0.10 0.31 0.27 0.09 0 230 63.0 Call 0.10 0.30 0.16 -0.02 0 721 64.0 Call 0.12 0.30 0.20 0.03 0 74 65.0 Call 0.16 0.27 0.17 0.01 0 8,649 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.05 -0.04 0 637 2.0 Put 0.14 0.35 0.13 -0.11 0 900 3.0 Put 0.31 0.45 0.29 -0.09 0 483 4.0 Put 0.33 0.84 0.63 0.05 0 154 5.0 Put 0.81 0.99 0.92 0.02 0 425 6.0 Put 1.10 1.37 1.22 -0.01 0 1,244 7.0 Put 1.49 1.72 1.71 0.10 0 3,747 8.0 Put 1.95 2.21 2.14 0.06 0 4,378 9.0 Put 2.43 2.81 2.65 0.03 0 518 10.0 Put 3.05 3.35 3.15 -0.11 0 1,105 11.0 Put 3.70 4.25 4.05 0.14 0 575 12.0 Put 4.35 4.65 4.50 -0.06 0 394 13.0 Put 4.90 5.35 5.30 0.06 0 160 14.0 Put 5.70 6.10 5.94 -0.01 0 383 15.0 Put 6.40 7.10 6.85 0.11 0 668 16.0 Put 7.15 7.70 7.75 0.21 0 251 17.0 Put 8.00 8.70 8.47 0.11 0 121 18.0 Put 8.80 9.55 8.97 -0.21 0 211 19.0 Put 9.65 10.45 8.01 -2.02 0 126 20.0 Put 10.60 11.10 10.82 -0.12 0 331 21.0 Put 11.40 12.20 10.17 -1.67 0 260 22.0 Put 12.30 13.00 12.50 -0.25 0 165 23.0 Put 13.25 14.00 13.05 -0.61 0 96 24.0 Put 14.15 14.95 13.95 -0.62 0 112 25.0 Put 15.10 15.75 15.65 0.17 0 1,678 26.0 Put 16.00 16.75 16.51 0.11 0 177 27.0 Put 16.95 17.55 15.90 -1.44 0 341 28.0 Put 17.90 18.65 18.27 -0.01 0 128 29.0 Put 18.85 19.60 16.79 -2.45 0 100 30.0 Put 19.85 20.45 20.20 0.00 0 234 31.0 Put 20.80 21.55 18.89 -2.27 0 7 32.0 Put 21.75 22.45 20.25 -1.87 0 166 33.0 Put 22.75 23.35 21.31 -1.77 0 10 34.0 Put 23.70 24.40 24.19 0.14 0 12 35.0 Put 24.70 25.35 22.45 -2.57 0 115 36.0 Put 25.65 26.40 25.00 -0.99 0 54 37.0 Put 26.65 27.35 23.59 -3.37 0 12 38.0 Put 27.65 28.35 26.31 -1.63 0 56 39.0 Put 28.65 29.35 26.50 -2.42 0 35 40.0 Put 29.75 30.20 29.77 -0.14 0 963 41.0 Put 30.60 31.30 29.70 -1.20 0 23 42.0 Put 31.60 32.30 28.24 -3.66 0 218 43.0 Put 32.55 33.30 30.00 -2.89 0 28 44.0 Put 33.55 34.30 24.79 -9.09 0 9 45.0 Put 34.50 35.30 33.56 -1.32 0 11 46.0 Put 35.50 36.30 32.28 -3.59 0 9 47.0 Put 36.50 37.30 33.06 -3.81 0 4 48.0 Put 37.45 38.35 34.27 -3.59 0 5 49.0 Put 38.45 39.35 33.70 -5.16 0 0 50.0 Put 39.45 40.35 38.87 -0.99 0 24 51.0 Put 40.40 41.40 37.14 -3.72 0 0 52.0 Put 41.40 42.40 38.59 -3.27 0 0 53.0 Put 42.40 43.40 0.00 0.00 0 0 54.0 Put 43.35 44.40 40.68 -3.18 0 0 55.0 Put 44.35 45.45 41.32 -3.54 0 1 56.0 Put 45.35 46.45 42.03 -3.83 0 3 57.0 Put 46.35 47.45 43.50 -3.36 0 0 58.0 Put 47.30 48.50 36.59 -11.27 0 8 59.0 Put 48.30 49.50 45.60 -3.26 0 0 60.0 Put 49.30 50.50 46.24 -3.62 0 0 61.0 Put 50.25 51.55 36.45 -14.41 0 0 62.0 Put 51.25 52.55 49.56 -2.30 0 0 63.0 Put 52.25 53.55 40.30 -12.56 0 4 64.0 Put 53.25 54.60 0.00 0.00 0 0 65.0 Put 54.20 55.60 52.70 -2.16 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 788 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.90 9.35 9.19 0.05 0 9 2.0 Call 7.90 8.45 8.19 -0.06 0 5 3.0 Call 7.05 7.75 7.22 -0.32 0 12 4.0 Call 6.40 7.10 6.78 -0.16 0 16 5.0 Call 6.15 6.40 6.20 -0.17 0 56 6.0 Call 5.30 6.10 5.65 -0.17 0 169 7.0 Call 4.85 5.65 5.40 0.05 0 50 8.0 Call 4.75 5.15 4.85 -0.08 0 294 9.0 Call 4.25 4.80 4.55 -0.04 0 125 10.0 Call 4.25 4.40 4.35 0.06 0 1,497 11.0 Call 3.80 4.25 4.12 0.12 0 83 12.0 Call 3.60 3.80 3.60 -0.11 0 4,852 13.0 Call 3.15 3.70 3.60 0.13 0 172 14.0 Call 2.79 3.70 3.31 0.00 0 126 15.0 Call 2.95 3.50 3.23 0.09 0 276 16.0 Call 2.61 3.35 3.00 0.02 0 60 17.0 Call 2.60 3.20 2.90 0.08 0 34 18.0 Call 2.13 3.05 2.65 -0.01 0 11 19.0 Call 2.06 2.81 2.45 -0.05 0 5 20.0 Call 2.35 2.40 2.36 -0.02 0 141 21.0 Call 1.92 2.72 0.00 0.00 0 0 22.0 Call 1.82 2.61 2.02 -0.14 0 0 23.0 Call 1.75 2.52 2.10 0.05 0 97 24.0 Call 1.65 2.18 2.03 0.09 0 52 25.0 Call 1.75 1.90 1.93 0.10 0 3,088 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.24 0.18 0.01 0 2 2.0 Put 0.30 0.49 0.30 -0.09 0 6 3.0 Put 0.31 1.00 0.63 -0.09 0 5 4.0 Put 0.95 1.36 1.21 0.08 0 25 5.0 Put 1.30 1.77 1.40 -0.13 0 194 6.0 Put 1.61 2.25 1.84 -0.10 0 12 7.0 Put 2.09 2.78 2.43 0.00 0 17 8.0 Put 2.62 3.30 3.00 0.04 0 23 9.0 Put 3.20 3.90 3.59 0.02 0 45 10.0 Put 3.90 4.55 4.30 0.08 0 26 11.0 Put 4.50 5.25 4.90 0.03 0 1,055 12.0 Put 5.15 5.95 5.69 0.16 0 89 13.0 Put 5.90 6.65 5.98 -0.26 0 10 14.0 Put 6.60 7.40 7.05 0.03 0 3 15.0 Put 7.35 8.15 7.91 0.10 0 17 16.0 Put 8.10 8.70 8.65 0.05 0 7 17.0 Put 8.85 9.75 8.95 -0.44 0 7 18.0 Put 9.65 10.55 10.24 0.06 0 2 19.0 Put 10.55 11.40 10.00 -0.98 0 3 20.0 Put 11.40 12.25 11.76 -0.06 0 9 21.0 Put 12.25 13.10 11.25 -1.42 0 16 22.0 Put 13.10 13.95 0.00 0.00 0 0 23.0 Put 13.95 14.80 12.40 -1.98 0 27 24.0 Put 14.85 15.70 15.29 0.06 0 376 25.0 Put 15.70 16.60 14.25 -1.85 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. November 22, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 9.56 9.59 9.59 0.00 0.00 6500X9000 0.00 0.00 2,211 Tue Nov 22 2022 6:21:30 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Nov 25 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.45 9.85 0.00 0.00 0 0 1.5 Call 8.05 8.15 8.30 -0.34 0 0 2.0 Call 7.50 7.70 0.00 0.00 0 0 2.5 Call 7.00 7.20 0.00 0.00 0 0 3.0 Call 6.50 6.70 0.00 0.00 0 0 3.5 Call 6.00 6.20 0.00 0.00 0 0 4.0 Call 5.50 5.70 0.00 0.00 0 0 4.5 Call 5.00 5.20 0.00 0.00 0 0 5.0 Call 4.55 4.70 5.15 0.01 0 127 5.5 Call 4.05 4.20 4.30 -0.35 0 0 6.0 Call 3.55 3.65 3.65 -0.50 0 403 6.5 Call 3.05 3.25 0.00 0.00 0 0 7.0 Call 2.58 2.71 2.85 -0.32 0 263 7.5 Call 2.07 2.22 2.35 -0.33 0 0 8.0 Call 1.63 1.71 1.67 -0.52 0 23 8.5 Call 1.16 1.26 1.28 -0.44 0 66 9.0 Call 0.76 0.84 0.84 -0.43 0 1,214 9.5 Call 0.43 0.47 0.47 -0.37 0 996 10.0 Call 0.21 0.22 0.22 -0.25 0 2,749 10.5 Call 0.08 0.10 0.11 -0.10 0 1,758 11.0 Call 0.03 0.05 0.04 -0.05 0 1,984 11.5 Call 0.02 0.03 0.04 0.00 0 1,314 12.0 Call 0.01 0.03 0.02 0.00 0 1,758 12.5 Call 0.01 0.02 0.01 0.00 0 1,397 13.0 Call 0.01 0.02 0.01 0.01 0 2,089 13.5 Call 0.00 0.01 0.01 0.01 0 2,298 14.0 Call 0.00 0.01 0.02 0.02 0 588 14.5 Call 0.00 0.03 0.01 0.01 0 1,025 15.0 Call 0.00 0.03 0.01 0.01 0 76 15.5 Call 0.00 0.03 0.02 0.02 0 48 16.0 Call 0.00 0.03 0.02 0.02 0 181 16.5 Call 0.00 0.03 0.04 0.04 0 21 17.0 Call 0.00 0.03 0.07 0.07 0 2 17.5 Call 0.00 0.03 0.03 0.03 0 10 18.0 Call 0.00 0.03 0.07 0.07 0 4 18.5 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.03 0.03 0 2 21.0 Call 0.00 0.03 0.03 0.03 0 1 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.02 0.00 0.00 0 0 Strike 1.00 1.50 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 1.5 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 2.5 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.00 0.00 0 0 3.5 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 4.5 Put 0.00 0.03 0.03 0.03 0 7 5.0 Put 0.00 0.01 0.01 0.00 0 164 5.5 Put 0.00 0.01 0.01 0.00 0 501 6.0 Put 0.01 0.02 0.02 0.00 0 1,247 6.5 Put 0.02 0.03 0.03 0.01 0 1,551 7.0 Put 0.03 0.05 0.03 0.00 0 2,616 7.5 Put 0.05 0.07 0.05 0.01 0 3,331 8.0 Put 0.08 0.10 0.09 0.04 0 5,073 8.5 Put 0.13 0.14 0.14 0.06 0 2,357 9.0 Put 0.21 0.23 0.21 0.07 0 8,167 9.5 Put 0.35 0.39 0.37 0.17 0 10,544 10.0 Put 0.61 0.66 0.62 0.28 0 7,801 10.5 Put 0.95 1.07 1.00 0.42 0 2,579 11.0 Put 1.41 1.51 1.45 0.49 0 3,771 11.5 Put 1.90 1.99 1.88 0.48 0 1,539 12.0 Put 2.36 2.52 2.39 0.51 0 1,199 12.5 Put 2.85 3.00 2.88 0.51 0 591 13.0 Put 3.30 3.50 3.38 0.51 0 691 13.5 Put 3.80 4.00 3.87 0.51 0 32 14.0 Put 4.35 4.50 4.30 0.44 0 61 14.5 Put 4.80 5.05 4.70 0.34 0 0 15.0 Put 5.30 5.50 4.91 0.05 0 26 15.5 Put 5.80 6.00 5.81 0.45 0 8 16.0 Put 6.30 6.50 0.00 0.00 0 0 16.5 Put 6.80 7.00 0.00 0.00 0 0 17.0 Put 7.35 7.50 6.91 0.05 0 3 17.5 Put 7.80 8.05 7.70 0.34 0 30 18.0 Put 8.30 8.50 8.17 0.31 0 3 18.5 Put 8.80 9.00 8.40 0.04 0 0 19.0 Put 9.30 9.50 6.51 -2.35 0 12 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 10.30 10.50 10.45 0.59 0 26 21.0 Put 11.30 11.50 0.00 0.00 0 0 22.0 Put 12.30 12.50 10.23 -1.63 0 5 23.0 Put 13.30 13.50 13.25 0.39 0 0 24.0 Put 14.30 14.50 14.20 0.34 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.5 Call 0.00 0.00 0.00 0.00 0 0 3.0 Call 6.55 6.70 0.00 0.00 0 0 3.5 Call 0.00 0.00 0.00 0.00 0 0 4.0 Call 5.50 5.70 0.00 0.00 0 0 4.5 Call 5.00 5.20 0.00 0.00 0 0 5.0 Call 4.55 4.70 5.10 -0.04 0 440 5.5 Call 4.05 4.20 0.00 0.00 0 0 6.0 Call 3.60 3.70 0.00 0.00 0 0 6.5 Call 3.10 3.25 0.00 0.00 0 0 7.0 Call 2.58 2.77 0.00 0.00 0 0 7.5 Call 2.17 2.26 2.34 -0.37 0 1 8.0 Call 1.72 1.82 1.91 -0.34 0 2 8.5 Call 1.34 1.40 1.32 -0.48 0 3 9.0 Call 0.94 1.02 1.01 -0.35 0 186 9.5 Call 0.62 0.69 0.68 -0.31 0 1,681 10.0 Call 0.40 0.44 0.41 -0.24 0 254 10.5 Call 0.22 0.26 0.27 -0.12 0 2,272 11.0 Call 0.13 0.15 0.14 -0.09 0 1,787 11.5 Call 0.08 0.09 0.09 -0.05 0 692 12.0 Call 0.05 0.06 0.06 -0.03 0 1,626 12.5 Call 0.03 0.04 0.04 -0.01 0 1,221 13.0 Call 0.02 0.03 0.02 -0.01 0 796 13.5 Call 0.00 0.03 0.02 0.00 0 229 14.0 Call 0.00 0.03 0.03 0.02 0 1,556 14.5 Call 0.00 0.03 0.02 0.01 0 164 15.0 Call 0.00 0.03 0.01 0.01 0 433 15.5 Call 0.01 0.03 0.07 0.07 0 103 16.0 Call 0.00 0.03 0.03 0.03 0 301 16.5 Call 0.00 0.03 0.08 0.08 0 16 17.0 Call 0.00 0.03 0.03 0.03 0 15 17.5 Call 0.00 0.06 0.08 0.08 0 1 18.0 Call 0.00 0.06 0.04 0.04 0 5 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.04 0.04 0 1 Strike 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.5 Put 0.00 0.00 0.00 0.00 0 0 3.0 Put 0.00 0.04 0.00 0.00 0 0 3.5 Put 0.00 0.00 0.00 0.00 0 0 4.0 Put 0.00 0.17 0.00 0.00 0 0 4.5 Put 0.01 0.03 0.02 0.00 0 0 5.0 Put 0.02 0.03 0.03 0.01 0 302 5.5 Put 0.04 0.05 0.04 0.00 0 0 6.0 Put 0.05 0.07 0.06 0.02 0 123 6.5 Put 0.07 0.09 0.07 0.01 0 320 7.0 Put 0.10 0.12 0.10 0.03 0 810 7.5 Put 0.14 0.15 0.14 0.04 0 621 8.0 Put 0.19 0.22 0.20 0.06 0 658 8.5 Put 0.27 0.30 0.28 0.09 0 247 9.0 Put 0.39 0.42 0.40 0.14 0 5,301 9.5 Put 0.57 0.61 0.57 0.19 0 1,916 10.0 Put 0.82 0.86 0.81 0.26 0 3,704 10.5 Put 1.13 1.19 1.16 0.37 0 1,626 11.0 Put 1.52 1.64 1.52 0.40 0 849 11.5 Put 1.98 2.04 1.96 0.43 0 495 12.0 Put 2.42 2.55 2.42 0.44 0 231 12.5 Put 2.88 3.05 2.91 0.46 0 1,475 13.0 Put 3.35 3.50 2.96 0.04 0 305 13.5 Put 3.85 4.00 3.60 0.19 0 24 14.0 Put 4.30 4.50 3.95 0.05 0 16 14.5 Put 4.85 5.00 4.55 0.16 0 76 15.0 Put 5.35 5.50 5.11 0.22 0 12 15.5 Put 5.80 6.00 0.00 0.00 0 0 16.0 Put 6.35 6.50 5.95 0.06 0 32 16.5 Put 6.85 7.00 6.68 0.29 0 21 17.0 Put 7.30 7.50 6.85 -0.04 0 6 17.5 Put 7.85 8.00 4.73 -2.65 0 1 18.0 Put 8.30 8.50 0.00 0.00 0 0 19.0 Put 9.30 9.50 0.00 0.00 0 0 20.0 Put 10.30 10.50 0.00 0.00 0 0 21.0 Put 11.30 11.50 0.00 0.00 0 0 22.0 Put 12.30 12.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 6.55 6.70 0.00 0.00 0 0 4.0 Call 5.50 5.70 0.00 0.00 0 0 4.5 Call 5.00 5.25 0.00 0.00 0 0 5.0 Call 4.55 4.75 0.00 0.00 0 0 5.5 Call 4.05 4.25 0.00 0.00 0 0 6.0 Call 3.60 3.80 0.00 0.00 0 0 6.5 Call 3.10 3.30 0.00 0.00 0 0 7.0 Call 2.68 2.86 0.00 0.00 0 0 7.5 Call 2.24 2.34 2.40 -0.35 0 0 8.0 Call 1.82 1.91 1.83 -0.47 0 5 8.5 Call 1.42 1.50 1.43 -0.44 0 1 9.0 Call 1.06 1.15 1.07 -0.39 0 3 9.5 Call 0.75 0.84 0.77 -0.32 0 15 10.0 Call 0.51 0.58 0.58 -0.21 0 90 10.5 Call 0.34 0.38 0.40 -0.14 0 119 11.0 Call 0.20 0.25 0.24 -0.12 0 1,583 11.5 Call 0.14 0.16 0.15 -0.08 0 558 12.0 Call 0.09 0.11 0.11 -0.04 0 1,207 12.5 Call 0.06 0.08 0.07 -0.03 0 254 13.0 Call 0.05 0.06 0.05 -0.02 0 264 13.5 Call 0.03 0.04 0.05 0.00 0 32 14.0 Call 0.02 0.04 0.04 0.00 0 106 14.5 Call 0.02 0.04 0.05 0.02 0 13 15.0 Call 0.02 0.04 0.02 0.00 0 150 15.5 Call 0.01 0.03 0.02 0.00 0 40 16.0 Call 0.00 0.02 0.02 0.00 0 27 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.02 0.01 0 0 17.5 Call 0.00 0.03 0.10 0.10 0 9 18.0 Call 0.00 0.03 0.05 0.05 0 1 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.05 0.05 0 11 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.05 0.05 0 2 Strike 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.75 0.00 0.00 0 0 4.0 Put 0.02 0.05 0.00 0.00 0 0 4.5 Put 0.03 0.05 0.00 0.00 0 0 5.0 Put 0.05 0.07 0.05 0.00 0 2 5.5 Put 0.07 0.10 0.00 0.00 0 0 6.0 Put 0.10 0.11 0.09 0.01 0 6 6.5 Put 0.13 0.15 0.18 0.09 0 28 7.0 Put 0.17 0.19 0.18 0.06 0 72 7.5 Put 0.23 0.24 0.24 0.09 0 196 8.0 Put 0.28 0.32 0.31 0.11 0 101 8.5 Put 0.39 0.42 0.42 0.14 0 159 9.0 Put 0.52 0.56 0.55 0.18 0 127 9.5 Put 0.71 0.76 0.72 0.22 0 1,213 10.0 Put 0.96 1.03 0.96 0.26 0 488 10.5 Put 1.26 1.36 1.25 0.30 0 94 11.0 Put 1.62 1.71 1.72 0.45 0 273 11.5 Put 2.01 2.20 2.06 0.42 0 96 12.0 Put 2.44 2.60 2.51 0.45 0 547 12.5 Put 2.95 3.05 2.94 0.43 0 215 13.0 Put 3.40 3.55 3.37 0.39 0 50 13.5 Put 3.85 4.05 3.43 -0.03 0 10 14.0 Put 4.30 4.55 4.19 0.24 0 14 14.5 Put 4.85 5.05 4.70 0.27 0 3 15.0 Put 5.35 5.55 4.91 -0.02 0 11 15.5 Put 5.85 6.05 0.00 0.00 0 0 16.0 Put 6.30 6.55 0.00 0.00 0 0 16.5 Put 6.85 7.05 6.70 0.29 0 0 17.0 Put 7.30 7.55 6.75 -0.16 0 2 17.5 Put 7.80 8.05 4.90 -2.50 0 1 18.0 Put 8.30 8.50 0.00 0.00 0 0 19.0 Put 9.35 9.55 0.00 0.00 0 0 20.0 Put 10.25 10.50 0.00 0.00 0 0 21.0 Put 11.25 11.50 9.10 -1.79 0 1 22.0 Put 12.30 12.50 11.75 -0.14 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 24 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.50 8.70 18.50 9.36 0 0 2.0 Call 7.50 7.70 0.00 0.00 0 0 3.0 Call 6.50 6.70 7.02 -0.12 0 2 4.0 Call 5.55 5.75 0.00 0.00 0 0 4.5 Call 5.05 5.20 0.00 0.00 0 0 5.0 Call 4.55 4.75 5.33 0.17 0 18 5.5 Call 4.10 4.25 0.00 0.00 0 0 6.0 Call 3.60 3.80 4.02 -0.18 0 19 6.5 Call 3.15 3.35 0.00 0.00 0 0 7.0 Call 2.71 2.82 2.95 -0.30 0 30 7.5 Call 2.30 2.38 2.41 0.00 0 0 8.0 Call 1.93 1.97 2.00 -0.36 0 118 8.5 Call 1.54 1.59 1.61 0.00 0 0 9.0 Call 1.20 1.25 1.24 -0.31 0 601 9.5 Call 0.89 0.95 0.97 0.00 0 0 10.0 Call 0.67 0.69 0.69 -0.23 0 5,027 10.5 Call 0.48 0.51 0.50 0.00 0 0 11.0 Call 0.34 0.36 0.34 -0.14 0 8,607 11.5 Call 0.22 0.25 0.24 0.00 0 0 12.0 Call 0.16 0.18 0.17 -0.06 0 23,686 12.5 Call 0.11 0.13 0.11 0.00 0 0 13.0 Call 0.08 0.10 0.10 -0.01 0 4,813 13.5 Call 0.06 0.08 0.07 0.00 0 0 14.0 Call 0.05 0.06 0.05 -0.01 0 6,107 14.5 Call 0.04 0.05 0.00 0.00 0 0 15.0 Call 0.03 0.04 0.03 -0.01 0 39,029 15.5 Call 0.03 0.04 0.03 0.00 0 0 16.0 Call 0.02 0.04 0.02 -0.01 0 4,233 17.0 Call 0.02 0.03 0.03 0.00 0 3,177 18.0 Call 0.01 0.03 0.02 0.00 0 6,225 19.0 Call 0.00 0.03 0.02 0.00 0 2,326 20.0 Call 0.01 0.02 0.01 -0.01 0 3,244 21.0 Call 0.00 0.03 0.02 0.00 0 844 22.0 Call 0.00 0.03 0.02 0.01 0 600 23.0 Call 0.00 0.03 0.03 0.02 0 483 24.0 Call 0.01 0.03 0.01 0.00 0 385 25.0 Call 0.00 0.03 0.05 0.05 0 875 26.0 Call 0.00 0.03 0.03 0.03 0 146 27.0 Call 0.00 0.03 0.06 0.06 0 453 28.0 Call 0.00 0.03 0.01 0.01 0 582 29.0 Call 0.00 0.03 0.05 0.05 0 323 30.0 Call 0.00 0.03 0.03 0.03 0 1,750 31.0 Call 0.00 0.03 0.02 0.02 0 608 32.0 Call 0.00 0.03 0.05 0.05 0 93 33.0 Call 0.00 0.03 0.10 0.10 0 375 34.0 Call 0.00 0.03 0.11 0.11 0 239 35.0 Call 0.00 0.03 0.03 0.03 0 855 36.0 Call 0.00 0.03 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 40 2.0 Put 0.00 0.03 0.01 -0.01 0 578 3.0 Put 0.02 0.03 0.03 0.00 0 451 4.0 Put 0.04 0.05 0.05 0.00 0 1,124 4.5 Put 0.06 0.09 0.00 0.00 0 0 5.0 Put 0.08 0.09 0.08 0.01 0 4,473 5.5 Put 0.10 0.12 0.09 0.00 0 0 6.0 Put 0.13 0.14 0.13 0.03 0 4,843 6.5 Put 0.17 0.19 0.15 0.00 0 0 7.0 Put 0.23 0.25 0.22 0.06 0 12,074 7.5 Put 0.29 0.31 0.30 0.00 0 0 8.0 Put 0.39 0.40 0.39 0.11 0 4,624 8.5 Put 0.50 0.53 0.46 0.00 0 0 9.0 Put 0.65 0.68 0.67 0.19 0 14,431 9.5 Put 0.84 0.89 0.86 0.00 0 0 10.0 Put 1.10 1.14 1.12 0.28 0 100,754 10.5 Put 1.40 1.45 1.42 0.00 0 0 11.0 Put 1.74 1.84 1.75 0.35 0 31,188 11.5 Put 2.15 2.23 2.14 0.00 0 0 12.0 Put 2.55 2.62 2.59 0.44 0 17,240 12.5 Put 3.00 3.10 3.00 0.00 0 0 13.0 Put 3.45 3.60 3.50 0.46 0 10,161 13.5 Put 3.90 4.10 0.00 0.00 0 0 14.0 Put 4.40 4.55 4.45 0.47 0 3,416 14.5 Put 4.90 5.05 0.00 0.00 0 0 15.0 Put 5.40 5.55 5.40 0.44 0 2,003 15.5 Put 5.85 6.05 0.00 0.00 0 0 16.0 Put 6.35 6.50 6.50 0.56 0 1,331 17.0 Put 7.35 7.55 6.67 -0.27 0 642 18.0 Put 8.35 8.50 8.19 0.26 0 1,057 19.0 Put 9.30 9.50 9.02 0.09 0 455 20.0 Put 10.35 10.50 10.42 0.50 0 976 21.0 Put 11.35 11.55 10.45 -0.46 0 333 22.0 Put 12.35 12.55 12.30 0.39 0 676 23.0 Put 13.30 13.50 13.02 0.12 0 220 24.0 Put 14.35 14.50 14.13 0.23 0 428 25.0 Put 15.35 15.45 14.85 -0.04 0 224 26.0 Put 16.30 16.50 15.85 -0.04 0 73 27.0 Put 17.30 17.50 17.05 0.17 0 84 28.0 Put 18.30 18.55 15.20 -2.68 0 67 29.0 Put 19.30 19.50 16.97 -1.91 0 120 30.0 Put 20.30 20.50 18.35 -1.52 0 18 31.0 Put 21.30 21.50 20.90 0.03 0 102 32.0 Put 22.25 22.50 20.20 -1.67 0 50 33.0 Put 23.30 23.50 23.16 0.29 0 17 34.0 Put 24.30 24.50 21.77 -2.10 0 6 35.0 Put 25.30 25.50 23.15 -1.71 0 0 36.0 Put 26.25 26.50 24.05 -1.81 0 0 37.0 Put 27.30 27.50 24.40 -2.46 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.55 4.80 4.85 -0.33 0 5 6.0 Call 3.60 3.85 0.00 0.00 0 0 6.5 Call 3.20 3.40 0.00 0.00 0 0 7.0 Call 2.73 2.90 0.00 0.00 0 0 7.5 Call 2.33 2.51 0.00 0.00 0 0 8.0 Call 1.95 2.05 2.03 -0.38 0 0 8.5 Call 1.56 1.68 1.60 -0.41 0 0 9.0 Call 1.25 1.34 1.32 -0.31 0 16 9.5 Call 0.96 1.06 1.03 -0.27 0 12 10.0 Call 0.73 0.80 0.79 -0.22 0 35 10.5 Call 0.52 0.61 0.56 -0.21 0 21 11.0 Call 0.38 0.45 0.44 -0.14 0 278 11.5 Call 0.29 0.34 0.32 -0.11 0 28 12.0 Call 0.21 0.26 0.22 -0.09 0 199 12.5 Call 0.14 0.20 0.19 -0.05 0 54 13.0 Call 0.12 0.15 0.14 -0.04 0 114 13.5 Call 0.08 0.12 0.08 -0.05 0 111 14.0 Call 0.06 0.10 0.14 0.04 0 134 14.5 Call 0.05 0.08 0.08 -0.01 0 71 15.0 Call 0.03 0.07 0.07 0.00 0 27 15.5 Call 0.00 0.10 0.11 0.06 0 9 16.0 Call 0.03 0.06 0.04 0.00 0 10 16.5 Call 0.00 0.09 0.05 0.01 0 3 17.0 Call 0.00 0.04 0.17 0.13 0 1 17.5 Call 0.00 0.08 0.00 0.00 0 0 18.0 Call 0.00 0.08 0.00 0.00 0 0 19.0 Call 0.03 0.04 0.12 0.09 0 1 20.0 Call 0.00 0.07 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 22.0 Call 0.00 0.07 0.10 0.09 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.14 0.08 0.00 0 137 6.0 Put 0.14 0.18 0.16 0.04 0 55 6.5 Put 0.19 0.23 0.18 0.03 0 5 7.0 Put 0.25 0.29 0.25 0.05 0 27 7.5 Put 0.32 0.37 0.35 0.09 0 12 8.0 Put 0.42 0.50 0.46 0.13 0 71 8.5 Put 0.56 0.61 0.60 0.16 0 30 9.0 Put 0.74 0.81 0.76 0.19 0 51 9.5 Put 0.94 1.03 0.97 0.24 0 254 10.0 Put 1.17 1.29 1.26 0.32 0 527 10.5 Put 1.49 1.58 1.34 0.14 0 422 11.0 Put 1.81 1.95 1.74 0.23 0 81 11.5 Put 2.19 2.33 2.04 0.18 0 156 12.0 Put 2.61 2.72 2.69 0.44 0 99 12.5 Put 3.00 3.25 2.95 0.29 0 2 13.0 Put 3.50 3.70 3.32 0.21 0 26 13.5 Put 4.00 4.10 3.45 -0.11 0 71 14.0 Put 4.40 4.60 4.10 0.07 0 0 14.5 Put 4.90 5.10 4.67 0.16 0 1 15.0 Put 5.35 5.60 4.85 -0.14 0 1 15.5 Put 5.85 6.10 0.00 0.00 0 0 16.0 Put 6.35 6.55 0.00 0.00 0 0 16.5 Put 6.80 7.10 0.00 0.00 0 0 17.0 Put 7.30 7.55 0.00 0.00 0 0 17.5 Put 7.80 8.05 7.59 0.15 0 1 18.0 Put 8.30 8.55 0.00 0.00 0 0 19.0 Put 9.30 9.55 0.00 0.00 0 0 20.0 Put 10.30 10.55 0.00 0.00 0 0 21.0 Put 11.25 11.55 0.00 0.00 0 0 22.0 Put 12.25 12.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.55 4.80 6.45 1.26 0 6 6.0 Call 3.55 3.85 4.07 -0.17 0 12 7.0 Call 2.74 2.97 3.20 -0.13 0 11 8.0 Call 1.94 2.09 2.02 -0.45 0 41 9.0 Call 1.29 1.43 1.34 -0.38 0 121 10.0 Call 0.81 0.87 0.86 -0.25 0 1,060 11.0 Call 0.47 0.52 0.51 -0.16 0 641 12.0 Call 0.25 0.32 0.30 -0.09 0 1,158 13.0 Call 0.15 0.19 0.18 -0.05 0 1,653 14.0 Call 0.09 0.11 0.10 -0.04 0 1,012 15.0 Call 0.06 0.09 0.08 -0.01 0 1,003 16.0 Call 0.05 0.07 0.06 -0.01 0 1,052 17.0 Call 0.00 0.10 0.06 0.00 0 885 18.0 Call 0.00 0.09 0.10 0.06 0 136 19.0 Call 0.02 0.05 0.02 -0.01 0 2,295 20.0 Call 0.00 0.08 0.05 0.02 0 528 21.0 Call 0.00 0.04 0.02 0.00 0 273 22.0 Call 0.01 0.04 0.03 0.02 0 193 23.0 Call 0.00 0.07 0.04 0.03 0 168 24.0 Call 0.00 0.07 0.01 0.00 0 285 25.0 Call 0.02 0.03 0.02 0.02 0 341 26.0 Call 0.00 0.07 0.04 0.04 0 185 27.0 Call 0.00 0.07 0.06 0.06 0 323 28.0 Call 0.00 0.07 0.02 0.02 0 170 29.0 Call 0.00 0.07 0.30 0.30 0 211 30.0 Call 0.01 0.03 0.04 0.04 0 417 31.0 Call 0.01 0.07 0.04 0.04 0 219 32.0 Call 0.00 0.07 0.01 0.01 0 220 33.0 Call 0.00 0.07 0.24 0.24 0 42 34.0 Call 0.00 0.07 0.17 0.17 0 460 35.0 Call 0.01 0.07 0.01 0.01 0 276 36.0 Call 0.00 0.07 0.02 0.02 0 379 37.0 Call 0.00 0.07 0.03 0.03 0 331 38.0 Call 0.00 0.06 0.03 0.03 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.08 0.14 0.09 0.00 0 811 6.0 Put 0.17 0.21 0.19 0.04 0 608 7.0 Put 0.28 0.33 0.30 0.05 0 3,102 8.0 Put 0.48 0.53 0.49 0.10 0 4,233 9.0 Put 0.79 0.87 0.82 0.17 0 4,681 10.0 Put 1.28 1.35 1.30 0.27 0 43,986 11.0 Put 1.92 2.00 1.83 0.24 0 1,280 12.0 Put 2.68 2.80 2.69 0.39 0 1,631 13.0 Put 3.55 3.75 3.75 0.61 0 1,449 14.0 Put 4.45 4.60 4.50 0.45 0 312 15.0 Put 5.40 5.60 5.29 0.29 0 1,004 16.0 Put 6.35 6.60 3.50 -2.47 0 1,147 17.0 Put 7.35 7.55 7.30 0.35 0 166 18.0 Put 8.35 8.55 7.90 -0.03 0 605 19.0 Put 9.30 9.55 6.35 -2.57 0 298 20.0 Put 10.30 10.55 9.58 -0.33 0 169 21.0 Put 11.25 11.55 7.75 -3.15 0 508 22.0 Put 12.30 12.55 12.15 0.26 0 78 23.0 Put 13.30 13.60 10.27 -2.61 0 117 24.0 Put 14.30 14.50 13.70 -0.18 0 151 25.0 Put 15.25 15.55 14.98 0.11 0 306 26.0 Put 16.25 16.50 13.20 -2.67 0 32 27.0 Put 17.25 17.50 15.40 -1.47 0 98 28.0 Put 18.30 18.50 16.05 -1.81 0 47 29.0 Put 19.25 19.50 16.07 -2.79 0 121 30.0 Put 20.25 20.50 20.00 0.14 0 91 31.0 Put 21.25 21.50 19.32 -1.54 0 5 32.0 Put 22.20 22.50 18.15 -3.71 0 70 33.0 Put 23.25 23.50 12.72 -10.14 0 0 34.0 Put 24.25 24.50 17.50 -6.36 0 10 35.0 Put 25.25 25.50 21.35 -3.51 0 0 36.0 Put 26.25 26.50 17.10 -8.76 0 16 37.0 Put 27.20 27.50 24.50 -2.36 0 0 38.0 Put 28.25 28.50 25.30 -2.56 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 59 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.50 8.70 8.85 -0.29 0 1 2.0 Call 7.50 7.70 9.89 1.75 0 0 3.0 Call 6.50 6.70 9.11 1.96 0 1 4.0 Call 5.55 5.75 8.15 1.97 0 0 5.0 Call 4.60 4.80 7.60 2.38 0 37 6.0 Call 3.75 3.90 3.85 -0.44 0 1,086 7.0 Call 2.90 3.05 3.00 -0.43 0 509 8.0 Call 2.19 2.25 2.27 -0.34 0 1,501 9.0 Call 1.52 1.60 1.60 -0.31 0 773 10.0 Call 1.02 1.09 1.05 -0.29 0 2,949 11.0 Call 0.66 0.73 0.71 -0.19 0 2,650 12.0 Call 0.43 0.49 0.46 -0.13 0 4,846 13.0 Call 0.27 0.33 0.29 -0.10 0 2,913 14.0 Call 0.18 0.23 0.20 -0.06 0 2,250 15.0 Call 0.13 0.17 0.15 -0.04 0 7,466 16.0 Call 0.10 0.12 0.12 -0.01 0 2,442 17.0 Call 0.07 0.10 0.09 -0.01 0 1,571 18.0 Call 0.06 0.08 0.08 -0.01 0 2,306 19.0 Call 0.05 0.07 0.04 -0.03 0 3,184 20.0 Call 0.04 0.07 0.05 -0.01 0 5,216 21.0 Call 0.03 0.06 0.05 0.00 0 1,697 22.0 Call 0.02 0.06 0.05 0.00 0 1,906 23.0 Call 0.02 0.06 0.05 0.01 0 1,012 24.0 Call 0.02 0.05 0.07 0.03 0 1,201 25.0 Call 0.02 0.05 0.03 -0.01 0 3,118 26.0 Call 0.01 0.04 0.02 -0.01 0 853 27.0 Call 0.01 0.04 0.02 -0.01 0 401 28.0 Call 0.01 0.03 0.02 -0.01 0 811 29.0 Call 0.00 0.07 0.05 0.02 0 214 30.0 Call 0.01 0.04 0.05 0.02 0 3,874 31.0 Call 0.01 0.03 0.02 0.00 0 674 32.0 Call 0.01 0.03 0.04 0.02 0 340 33.0 Call 0.00 0.03 0.03 0.01 0 347 34.0 Call 0.00 0.03 0.04 0.02 0 865 35.0 Call 0.02 0.06 0.02 0.00 0 1,279 36.0 Call 0.00 0.03 0.03 0.02 0 381 37.0 Call 0.00 0.05 0.02 0.01 0 342 38.0 Call 0.00 0.06 0.04 0.03 0 370 39.0 Call 0.00 0.06 0.01 0.00 0 262 40.0 Call 0.01 0.03 0.03 0.02 0 2,826 41.0 Call 0.00 0.06 0.01 0.00 0 640 42.0 Call 0.00 0.05 0.05 0.04 0 682 43.0 Call 0.00 0.06 0.03 0.03 0 1,032 44.0 Call 0.00 0.03 0.03 0.03 0 2,427 45.0 Call 0.00 0.04 0.01 0.01 0 3,894 46.0 Call 0.00 0.06 0.04 0.04 0 572 47.0 Call 0.00 0.01 0.08 0.08 0 62 48.0 Call 0.00 0.06 0.02 0.02 0 750 49.0 Call 0.00 0.06 0.04 0.04 0 101 50.0 Call 0.00 0.06 0.07 0.07 0 2,241 51.0 Call 0.00 0.06 0.02 0.02 0 393 52.0 Call 0.00 0.06 0.06 0.06 0 328 53.0 Call 0.00 0.06 0.01 0.01 0 246 54.0 Call 0.00 0.06 0.37 0.37 0 164 55.0 Call 0.00 0.06 0.11 0.11 0 555 56.0 Call 0.00 0.06 0.18 0.18 0 293 57.0 Call 0.00 0.06 0.05 0.05 0 204 58.0 Call 0.00 0.06 0.02 0.02 0 415 59.0 Call 0.00 0.06 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.05 0.05 0 3,814 61.0 Call 0.00 0.06 0.04 0.04 0 294 62.0 Call 0.00 0.06 0.02 0.02 0 367 63.0 Call 0.00 0.06 0.02 0.02 0 575 64.0 Call 0.00 0.06 0.02 0.02 0 549 65.0 Call 0.00 0.06 0.02 0.02 0 7,323 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.00 0 5,204 2.0 Put 0.03 0.05 0.05 0.02 0 745 3.0 Put 0.05 0.07 0.08 0.03 0 307 4.0 Put 0.09 0.11 0.09 0.00 0 1,734 5.0 Put 0.17 0.19 0.17 0.03 0 7,749 6.0 Put 0.26 0.30 0.27 0.05 0 8,091 7.0 Put 0.42 0.46 0.45 0.09 0 8,487 8.0 Put 0.68 0.71 0.68 0.13 0 2,533 9.0 Put 1.03 1.05 1.04 0.19 0 5,631 10.0 Put 1.50 1.57 1.52 0.25 0 10,827 11.0 Put 2.14 2.23 2.25 0.42 0 5,689 12.0 Put 2.89 2.99 2.87 0.35 0 5,249 13.0 Put 3.70 3.80 3.75 0.44 0 4,657 14.0 Put 4.55 4.75 4.65 0.48 0 3,261 15.0 Put 5.50 5.65 5.50 0.41 0 1,635 16.0 Put 6.45 6.65 6.10 0.07 0 1,780 17.0 Put 7.40 7.60 7.00 0.00 0 333 18.0 Put 8.40 8.60 8.00 0.02 0 686 19.0 Put 9.40 9.60 9.05 0.09 0 714 20.0 Put 10.35 10.55 10.39 0.45 0 2,080 21.0 Put 11.35 11.55 10.94 0.01 0 752 22.0 Put 12.35 12.55 12.31 0.39 0 495 23.0 Put 13.35 13.55 13.07 0.16 0 235 24.0 Put 14.30 14.55 14.15 0.25 0 1,618 25.0 Put 15.35 15.55 15.35 0.45 0 630 26.0 Put 16.30 16.50 13.40 -2.49 0 850 27.0 Put 17.35 17.50 17.08 0.19 0 227 28.0 Put 18.35 18.50 15.80 -2.09 0 662 29.0 Put 19.30 19.50 17.05 -1.83 0 34 30.0 Put 20.35 20.50 20.08 0.20 0 779 31.0 Put 21.30 21.50 19.20 -1.67 0 208 32.0 Put 22.30 22.50 20.00 -1.87 0 90 33.0 Put 23.30 23.55 21.20 -1.67 0 33 34.0 Put 24.30 24.50 23.95 0.08 0 3 35.0 Put 25.25 25.50 22.20 -2.66 0 6 36.0 Put 26.30 26.50 24.20 -1.66 0 16 37.0 Put 27.25 27.50 25.00 -1.86 0 0 38.0 Put 28.30 28.50 26.56 -1.30 0 205 39.0 Put 29.30 29.50 26.59 -2.27 0 6 40.0 Put 30.30 30.50 28.00 -1.86 0 57 41.0 Put 31.30 31.50 28.74 -2.12 0 19 42.0 Put 32.25 32.50 30.24 -1.62 0 3 43.0 Put 33.30 33.50 30.05 -2.81 0 10 44.0 Put 34.25 34.50 21.05 -12.81 0 152 45.0 Put 35.30 35.50 33.41 -1.45 0 92 46.0 Put 36.30 36.50 34.30 -1.56 0 0 47.0 Put 37.25 37.50 35.05 -1.81 0 0 48.0 Put 38.25 38.50 21.50 -16.36 0 0 49.0 Put 39.25 39.50 25.85 -13.01 0 1 50.0 Put 40.30 40.55 38.05 -1.81 0 1 51.0 Put 41.30 41.50 28.85 -12.01 0 10 52.0 Put 42.25 42.50 26.50 -15.36 0 0 53.0 Put 43.30 43.50 27.50 -15.36 0 0 54.0 Put 44.25 44.55 28.35 -15.51 0 0 55.0 Put 45.25 45.60 29.30 -15.56 0 0 56.0 Put 46.25 46.50 37.00 -8.86 0 0 57.0 Put 47.30 47.50 32.40 -14.46 0 0 58.0 Put 48.25 48.50 0.00 0.00 0 0 59.0 Put 49.20 49.55 34.20 -14.66 0 0 60.0 Put 50.30 50.55 47.17 -2.69 0 3 61.0 Put 51.30 51.55 46.05 -4.81 0 0 62.0 Put 52.25 52.60 46.95 -4.91 0 0 63.0 Put 53.25 53.50 37.10 -15.76 0 0 64.0 Put 54.25 54.60 38.00 -15.86 0 0 65.0 Put 55.25 55.50 52.40 -2.46 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 115 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.50 8.70 0.00 0.00 0 0 2.0 Call 7.50 7.70 0.00 0.00 0 0 3.0 Call 6.55 6.70 6.95 -0.21 0 1 4.0 Call 5.60 5.80 8.45 2.25 0 0 5.0 Call 4.70 4.90 5.07 -0.22 0 5 6.0 Call 3.90 4.05 4.34 -0.09 0 68 7.0 Call 3.15 3.30 3.55 -0.09 0 158 8.0 Call 2.49 2.60 2.55 -0.38 0 1,228 9.0 Call 1.90 2.01 2.02 -0.27 0 173 10.0 Call 1.44 1.54 1.51 -0.27 0 2,218 11.0 Call 1.08 1.17 1.16 -0.20 0 2,228 12.0 Call 0.81 0.91 0.82 -0.22 0 4,122 13.0 Call 0.62 0.69 0.71 -0.10 0 927 14.0 Call 0.47 0.54 0.49 -0.13 0 1,149 15.0 Call 0.35 0.43 0.37 -0.11 0 1,402 16.0 Call 0.27 0.34 0.32 -0.05 0 945 17.0 Call 0.22 0.28 0.22 -0.08 0 525 18.0 Call 0.18 0.23 0.18 -0.06 0 542 19.0 Call 0.14 0.20 0.23 0.03 0 257 20.0 Call 0.12 0.17 0.15 -0.01 0 1,109 21.0 Call 0.09 0.15 0.11 -0.03 0 278 22.0 Call 0.07 0.13 0.13 0.01 0 107 23.0 Call 0.06 0.12 0.23 0.13 0 57 24.0 Call 0.03 0.13 0.24 0.16 0 40 25.0 Call 0.05 0.11 0.10 0.04 0 398 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.07 0.04 0.01 0 1,002 2.0 Put 0.02 0.09 0.06 0.01 0 0 3.0 Put 0.07 0.13 0.10 0.00 0 342 4.0 Put 0.18 0.21 0.18 0.01 0 36 5.0 Put 0.29 0.33 0.33 0.06 0 3,686 6.0 Put 0.45 0.51 0.50 0.09 0 7,300 7.0 Put 0.69 0.75 0.69 0.06 0 1,263 8.0 Put 1.00 1.08 1.05 0.14 0 1,749 9.0 Put 1.44 1.47 1.47 0.19 0 2,616 10.0 Put 1.95 2.06 2.00 0.24 0 2,397 11.0 Put 2.57 2.69 2.60 0.26 0 426 12.0 Put 3.25 3.40 3.35 0.34 0 720 13.0 Put 4.05 4.20 4.12 0.35 0 1,929 14.0 Put 4.85 5.05 4.92 0.36 0 157 15.0 Put 5.80 5.95 5.45 0.04 0 131 16.0 Put 6.65 6.85 6.60 0.31 0 42 17.0 Put 7.60 7.75 5.65 -1.56 0 23 18.0 Put 8.55 8.70 7.95 -0.19 0 484 19.0 Put 9.50 9.65 7.65 -1.44 0 152 20.0 Put 10.25 10.70 9.90 -0.15 0 527 21.0 Put 11.25 11.70 8.65 -2.37 0 461 22.0 Put 12.25 12.75 11.34 -0.65 0 118 23.0 Put 13.25 13.70 12.90 -0.06 0 43 24.0 Put 14.20 14.70 14.18 0.24 0 189 25.0 Put 15.20 15.70 12.30 -2.62 0 185 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 129 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.60 5.10 6.00 0.69 0 15 6.0 Call 3.75 4.25 3.90 -0.57 0 30 7.0 Call 3.10 3.45 4.00 0.32 0 46 8.0 Call 2.53 2.70 3.02 0.02 0 61 9.0 Call 1.99 2.13 2.17 -0.22 0 12 10.0 Call 1.49 1.68 1.60 -0.28 0 404 11.0 Call 1.17 1.32 1.47 0.00 0 74 12.0 Call 0.88 1.03 0.94 -0.21 0 2,385 13.0 Call 0.67 0.80 0.80 -0.09 0 257 14.0 Call 0.52 0.65 0.60 -0.11 0 1,502 15.0 Call 0.41 0.52 0.49 -0.08 0 1,593 16.0 Call 0.32 0.42 0.43 -0.03 0 448 17.0 Call 0.26 0.35 0.42 0.07 0 575 18.0 Call 0.21 0.30 0.23 -0.06 0 134 19.0 Call 0.17 0.25 0.23 -0.01 0 94 20.0 Call 0.14 0.22 0.16 -0.05 0 630 21.0 Call 0.11 0.20 0.19 0.02 0 287 22.0 Call 0.10 0.18 0.35 0.19 0 1,215 23.0 Call 0.09 0.16 0.13 -0.01 0 57 24.0 Call 0.08 0.13 0.12 0.00 0 1,140 25.0 Call 0.06 0.12 0.12 0.01 0 4,367 26.0 Call 0.06 0.12 0.19 0.09 0 2,120 27.0 Call 0.05 0.11 0.07 -0.02 0 77 28.0 Call 0.05 0.11 0.11 0.03 0 2,214 29.0 Call 0.04 0.10 0.11 0.03 0 108 30.0 Call 0.03 0.10 0.06 -0.01 0 446 31.0 Call 0.02 0.11 0.06 -0.01 0 56 32.0 Call 0.03 0.10 0.05 -0.02 0 72 33.0 Call 0.02 0.10 0.10 0.03 0 61 34.0 Call 0.02 0.10 0.10 0.03 0 7 35.0 Call 0.01 0.10 0.06 0.00 0 431 36.0 Call 0.02 0.10 0.14 0.08 0 12 37.0 Call 0.01 0.09 0.01 -0.05 0 301 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.30 0.36 0.32 0.03 0 2,806 6.0 Put 0.48 0.56 0.55 0.09 0 1,715 7.0 Put 0.74 0.82 0.79 0.12 0 1,314 8.0 Put 1.08 1.17 1.14 0.14 0 815 9.0 Put 1.51 1.62 1.56 0.17 0 418 10.0 Put 2.05 2.21 2.03 0.17 0 433 11.0 Put 2.67 2.79 2.42 -0.03 0 960 12.0 Put 3.35 3.50 3.14 0.03 0 1,035 13.0 Put 4.15 4.30 3.75 -0.10 0 617 14.0 Put 4.95 5.10 3.30 -1.35 0 93 15.0 Put 5.60 6.10 5.60 0.10 0 195 16.0 Put 6.50 7.00 6.56 0.18 0 84 17.0 Put 7.40 7.90 6.10 -1.16 0 297 18.0 Put 8.35 8.85 6.65 -1.54 0 71 19.0 Put 9.30 9.80 9.10 -0.03 0 369 20.0 Put 10.30 10.75 9.70 -0.38 0 71 21.0 Put 11.25 11.85 9.26 -1.78 0 205 22.0 Put 12.25 12.80 6.85 -5.17 0 3 23.0 Put 13.25 13.70 11.90 -1.10 0 407 24.0 Put 14.25 14.75 14.32 0.35 0 5 25.0 Put 15.20 15.75 12.34 -2.61 0 12 26.0 Put 16.20 16.70 15.92 -0.02 0 29 27.0 Put 17.20 17.70 15.01 -1.91 0 24 28.0 Put 18.20 18.70 15.83 -2.09 0 33 29.0 Put 19.20 19.70 0.00 0.00 0 0 30.0 Put 20.20 20.65 20.20 0.30 0 16 31.0 Put 21.20 21.65 18.40 -2.50 0 2 32.0 Put 22.20 22.65 18.25 -3.64 0 10 33.0 Put 23.20 23.65 20.20 -2.69 0 1 34.0 Put 24.20 24.65 22.12 -1.76 0 4 35.0 Put 25.20 25.65 22.04 -2.84 0 5 36.0 Put 26.20 26.65 24.67 -1.21 0 1 37.0 Put 27.20 27.65 24.20 -2.67 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 206 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.40 8.80 0.00 0.00 0 0 2.0 Call 7.40 7.80 8.10 -0.05 0 0 3.0 Call 6.45 6.85 0.00 0.00 0 0 4.0 Call 5.55 6.00 0.00 0.00 0 0 5.0 Call 4.75 5.25 5.30 -0.16 0 42 6.0 Call 4.00 4.50 4.64 -0.04 0 3 7.0 Call 3.35 3.80 0.00 0.00 0 0 8.0 Call 2.83 3.20 3.14 -0.24 0 46 9.0 Call 2.35 2.57 2.76 -0.06 0 24 10.0 Call 1.94 2.11 1.95 -0.38 0 188 11.0 Call 1.58 1.78 1.65 -0.28 0 30 12.0 Call 1.35 1.48 1.35 -0.25 0 296 13.0 Call 1.06 1.21 1.32 0.00 0 12 14.0 Call 0.86 1.04 1.01 -0.11 0 8 15.0 Call 0.73 0.87 0.83 -0.11 0 314 16.0 Call 0.61 0.74 0.78 0.00 0 15 17.0 Call 0.52 0.64 0.65 -0.03 0 10 18.0 Call 0.43 0.55 0.70 0.11 0 34 19.0 Call 0.36 0.48 0.50 0.01 0 20 20.0 Call 0.35 0.42 0.38 -0.06 0 125 21.0 Call 0.28 0.38 0.40 0.01 0 32 22.0 Call 0.24 0.34 0.62 0.28 0 1 23.0 Call 0.20 0.31 0.31 0.01 0 4 25.0 Call 0.15 0.26 0.21 -0.04 0 50 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.10 0.00 0.00 0 0 2.0 Put 0.05 0.17 0.06 -0.05 0 5 3.0 Put 0.14 0.26 0.57 0.38 0 14 4.0 Put 0.28 0.39 0.34 0.04 0 67 5.0 Put 0.47 0.57 0.50 0.01 0 2,685 6.0 Put 0.70 0.84 0.81 0.10 0 1,325 7.0 Put 1.03 1.17 1.10 0.06 0 189 8.0 Put 1.39 1.59 1.43 0.04 0 760 9.0 Put 1.90 2.08 1.99 0.17 0 87 10.0 Put 2.47 2.65 2.55 0.23 0 203 11.0 Put 3.00 3.35 3.20 0.30 0 52 12.0 Put 3.65 4.05 3.75 0.19 0 50 13.0 Put 4.35 4.80 4.35 0.09 0 50 14.0 Put 5.10 5.60 4.74 -0.30 0 38 15.0 Put 5.95 6.45 6.00 0.16 0 43 16.0 Put 6.75 7.30 6.60 -0.07 0 7 17.0 Put 7.65 8.20 7.69 0.14 0 8 18.0 Put 8.55 9.10 6.10 -2.35 0 7 19.0 Put 9.50 10.00 9.39 0.05 0 1 20.0 Put 10.45 10.95 10.50 0.23 0 28 21.0 Put 11.40 11.90 8.83 -2.38 0 1 22.0 Put 12.35 12.85 11.90 -0.26 0 14 23.0 Put 13.30 13.85 12.86 -0.25 0 86 25.0 Put 15.25 15.75 12.45 -2.59 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 220 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.35 3.90 0.00 0.00 0 0 8.0 Call 2.89 3.30 3.38 0.01 0 15 9.0 Call 2.41 2.63 2.70 -0.10 0 615 10.0 Call 1.97 2.21 2.40 0.03 0 78 11.0 Call 1.64 1.83 1.80 -0.19 0 1,193 12.0 Call 1.35 1.56 1.86 0.18 0 98 13.0 Call 1.11 1.34 1.34 -0.08 0 886 14.0 Call 0.92 1.15 1.00 -0.19 0 36 15.0 Call 0.77 0.99 1.08 0.04 0 69 16.0 Call 0.67 0.86 0.77 -0.13 0 195 17.0 Call 0.57 0.79 0.75 -0.01 0 1,319 18.0 Call 0.48 0.67 0.57 -0.12 0 2,739 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.03 1.38 1.10 0.08 0 13 8.0 Put 1.44 1.65 1.24 -0.20 0 17 9.0 Put 1.96 2.15 1.70 -0.16 0 441 10.0 Put 2.52 2.72 2.37 -0.05 0 277 11.0 Put 3.15 3.40 3.25 0.23 0 25 12.0 Put 3.60 4.15 4.07 0.38 0 45 13.0 Put 4.35 4.90 4.46 0.05 0 88 14.0 Put 5.15 5.65 5.53 0.37 0 199 15.0 Put 5.95 6.50 6.00 0.00 0 272 16.0 Put 6.80 7.35 5.50 -1.34 0 13 17.0 Put 7.70 8.25 7.87 0.19 0 2 18.0 Put 8.60 9.15 8.74 0.14 0 165 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 311 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.60 4.15 0.00 0.00 0 0 8.0 Call 3.15 3.65 3.62 -0.16 0 307 9.0 Call 2.75 3.15 3.20 -0.03 0 1,615 10.0 Call 2.36 2.61 2.60 -0.20 0 115 11.0 Call 2.05 2.29 2.16 -0.28 0 25 12.0 Call 1.76 2.03 2.45 0.31 0 31 13.0 Call 1.52 1.81 2.99 1.08 0 0 14.0 Call 1.19 1.58 1.62 -0.07 0 2 15.0 Call 1.14 1.37 1.35 -0.12 0 24 16.0 Call 1.00 1.40 1.20 -0.06 0 32 17.0 Call 0.57 1.35 1.11 0.01 0 43 18.0 Call 0.44 1.26 0.96 -0.01 0 8 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.11 1.78 1.45 0.11 0 14 8.0 Put 1.59 2.15 0.00 0.00 0 0 9.0 Put 2.30 2.64 2.25 0.05 0 744 10.0 Put 2.78 3.25 2.80 0.05 0 214 11.0 Put 3.35 3.90 2.75 -0.61 0 8 12.0 Put 4.05 4.60 4.30 0.26 0 2 13.0 Put 4.75 5.35 3.55 -1.23 0 0 14.0 Put 5.55 6.10 0.00 0.00 0 0 15.0 Put 6.35 6.90 0.00 0.00 0 0 16.0 Put 7.15 7.70 0.00 0.00 0 0 17.0 Put 7.90 8.70 0.00 0.00 0 0 18.0 Put 8.85 9.60 7.70 -1.03 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 423 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.40 8.80 9.00 -0.14 0 15 2.0 Call 7.40 7.85 7.61 -0.57 0 36 3.0 Call 6.50 7.00 7.10 -0.18 0 51 4.0 Call 5.70 6.25 7.79 1.33 0 29 5.0 Call 5.05 5.45 5.20 -0.57 0 787 6.0 Call 4.40 4.90 4.69 -0.42 0 1,547 7.0 Call 4.05 4.40 4.25 -0.25 0 1,502 8.0 Call 3.40 3.95 3.75 -0.24 0 679 9.0 Call 3.10 3.55 3.30 -0.26 0 386 10.0 Call 2.80 3.10 2.90 -0.33 0 1,273 11.0 Call 2.42 2.76 2.65 -0.26 0 6,735 12.0 Call 2.23 2.50 2.23 -0.36 0 7,292 13.0 Call 1.90 2.20 2.29 -0.01 0 5,873 14.0 Call 1.63 2.00 2.00 -0.05 0 4,519 15.0 Call 1.54 1.87 1.70 -0.17 0 11,794 16.0 Call 1.36 1.61 1.59 -0.11 0 545 17.0 Call 1.10 1.56 1.59 0.04 0 310 18.0 Call 1.20 1.34 1.30 -0.10 0 389 19.0 Call 1.03 1.32 1.07 -0.20 0 525 20.0 Call 1.00 1.12 1.06 -0.14 0 4,762 21.0 Call 0.87 1.14 1.05 -0.08 0 286 22.0 Call 0.90 1.25 1.22 0.16 0 283 23.0 Call 0.81 0.97 1.47 0.48 0 319 24.0 Call 0.69 0.94 0.80 -0.12 0 414 25.0 Call 0.70 0.80 0.73 -0.12 0 3,042 26.0 Call 0.58 0.82 0.86 0.08 0 678 27.0 Call 0.59 0.86 0.73 0.00 0 529 28.0 Call 0.25 0.98 0.87 0.19 0 425 29.0 Call 0.15 0.95 0.61 -0.04 0 495 30.0 Call 0.50 0.66 0.53 -0.09 0 2,233 31.0 Call 0.47 0.88 0.43 -0.16 0 1,000 32.0 Call 0.35 0.86 0.44 -0.12 0 233 33.0 Call 0.19 0.83 0.50 -0.03 0 244 34.0 Call 0.12 0.72 0.40 -0.10 0 397 35.0 Call 0.35 0.56 0.40 -0.07 0 3,205 36.0 Call 0.25 0.78 0.40 -0.04 0 317 37.0 Call 0.15 0.77 0.55 0.14 0 96 38.0 Call 0.01 0.75 0.40 0.02 0 704 39.0 Call 0.15 0.74 0.40 0.04 0 237 40.0 Call 0.30 0.43 0.30 -0.05 0 3,387 41.0 Call 0.02 0.71 0.59 0.25 0 3,938 42.0 Call 0.02 0.40 0.31 -0.03 0 896 43.0 Call 0.12 0.61 0.32 -0.01 0 616 44.0 Call 0.11 0.68 0.30 -0.02 0 154 45.0 Call 0.25 0.37 0.27 -0.04 0 2,498 46.0 Call 0.10 0.66 0.62 0.32 0 52 47.0 Call 0.11 0.65 0.29 -0.01 0 32 48.0 Call 0.20 0.38 0.28 -0.01 0 58 49.0 Call 0.04 0.64 0.61 0.33 0 17 50.0 Call 0.20 0.32 0.27 0.00 0 1,903 51.0 Call 0.19 0.62 0.40 0.14 0 50 52.0 Call 0.08 0.61 0.27 0.01 0 35 53.0 Call 0.09 0.37 0.49 0.24 0 8 54.0 Call 0.09 0.38 0.48 0.24 0 15 55.0 Call 0.06 0.38 0.44 0.21 0 1,318 56.0 Call 0.09 0.37 0.48 0.26 0 61 57.0 Call 0.07 0.37 0.37 0.16 0 8 58.0 Call 0.03 0.37 0.52 0.31 0 40 59.0 Call 0.08 0.38 0.42 0.22 0 30 60.0 Call 0.10 0.22 0.15 -0.05 0 848 61.0 Call 0.15 0.58 0.25 0.06 0 15 62.0 Call 0.10 0.57 0.27 0.09 0 230 63.0 Call 0.10 0.30 0.16 -0.02 0 721 64.0 Call 0.10 0.57 0.20 0.03 0 74 65.0 Call 0.17 0.22 0.18 0.02 0 8,649 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.05 -0.04 0 637 2.0 Put 0.11 0.35 0.13 -0.11 0 900 3.0 Put 0.24 0.44 0.29 -0.09 0 483 4.0 Put 0.30 0.97 0.99 0.41 0 154 5.0 Put 0.80 1.05 1.00 0.10 0 424 6.0 Put 0.99 1.39 1.15 -0.09 0 1,224 7.0 Put 1.43 1.91 1.92 0.31 0 3,747 8.0 Put 2.08 2.36 2.30 0.22 0 4,278 9.0 Put 2.61 2.90 2.65 0.03 0 518 10.0 Put 3.10 3.70 3.15 -0.11 0 1,105 11.0 Put 3.75 4.30 4.05 0.14 0 575 12.0 Put 4.45 4.95 4.58 0.02 0 386 13.0 Put 5.15 5.70 5.30 0.06 0 160 14.0 Put 5.90 6.45 6.10 0.15 0 383 15.0 Put 6.75 7.25 6.95 0.21 0 668 16.0 Put 7.50 8.10 7.75 0.21 0 251 17.0 Put 8.60 8.95 8.47 0.11 0 121 18.0 Put 9.20 9.80 9.36 0.18 0 211 19.0 Put 10.05 10.60 8.01 -2.02 0 126 20.0 Put 10.95 11.50 10.82 -0.12 0 341 21.0 Put 11.85 12.40 10.17 -1.67 0 260 22.0 Put 12.75 13.30 12.50 -0.25 0 165 23.0 Put 13.70 14.25 13.05 -0.61 0 96 24.0 Put 14.60 15.15 13.95 -0.62 0 112 25.0 Put 15.55 16.10 15.65 0.17 0 1,678 26.0 Put 16.50 17.00 16.51 0.11 0 177 27.0 Put 17.45 18.00 15.90 -1.44 0 341 28.0 Put 18.40 19.00 18.27 -0.01 0 138 29.0 Put 19.40 19.95 16.79 -2.45 0 100 30.0 Put 20.35 20.90 20.20 0.00 0 234 31.0 Put 21.30 21.85 18.89 -2.27 0 7 32.0 Put 22.30 22.85 20.25 -1.87 0 166 33.0 Put 23.25 23.85 21.31 -1.77 0 10 34.0 Put 24.25 24.85 24.19 0.14 0 12 35.0 Put 25.25 25.80 25.50 0.48 0 115 36.0 Put 26.25 26.80 25.00 -0.99 0 54 37.0 Put 27.20 27.80 23.59 -3.37 0 12 38.0 Put 28.20 28.80 26.31 -1.63 0 56 39.0 Put 29.20 29.80 26.50 -2.42 0 35 40.0 Put 30.20 30.75 29.77 -0.14 0 963 41.0 Put 31.15 31.80 29.70 -1.20 0 23 42.0 Put 32.15 32.75 28.24 -3.66 0 218 43.0 Put 33.10 33.75 30.00 -2.89 0 28 44.0 Put 34.10 34.75 24.79 -9.09 0 9 45.0 Put 35.10 35.75 33.56 -1.32 0 11 46.0 Put 36.05 36.75 32.28 -3.59 0 9 47.0 Put 37.05 37.80 33.06 -3.81 0 4 48.0 Put 38.00 38.85 34.27 -3.59 0 5 49.0 Put 39.00 39.85 33.70 -5.16 0 0 50.0 Put 40.00 40.85 38.87 -0.99 0 24 51.0 Put 40.95 41.85 37.14 -3.72 0 0 52.0 Put 41.95 42.90 38.59 -3.27 0 0 53.0 Put 42.95 43.90 0.00 0.00 0 0 54.0 Put 43.95 44.90 40.68 -3.18 0 0 55.0 Put 44.90 45.90 41.32 -3.54 0 1 56.0 Put 45.90 46.95 42.03 -3.83 0 3 57.0 Put 46.90 47.95 43.50 -3.36 0 0 58.0 Put 47.90 48.95 36.59 -11.27 0 8 59.0 Put 48.85 50.00 45.60 -3.26 0 0 60.0 Put 49.85 51.05 46.24 -3.62 0 0 61.0 Put 50.85 52.05 36.45 -14.41 0 0 62.0 Put 51.80 53.05 49.56 -2.30 0 0 63.0 Put 52.80 54.05 40.30 -12.56 0 4 64.0 Put 53.80 55.10 0.00 0.00 0 0 65.0 Put 54.80 56.10 52.70 -2.16 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 787 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.40 8.80 8.92 -0.22 0 8 2.0 Call 7.45 7.90 7.88 -0.37 0 6 3.0 Call 6.65 7.30 7.22 -0.32 0 12 4.0 Call 6.00 6.60 6.78 -0.16 0 16 5.0 Call 5.65 6.00 5.85 -0.52 0 53 6.0 Call 4.95 5.50 5.45 -0.37 0 169 7.0 Call 4.75 5.20 5.40 0.05 0 48 8.0 Call 4.40 4.85 4.60 -0.33 0 294 9.0 Call 3.80 4.55 4.25 -0.34 0 136 10.0 Call 3.80 4.10 3.97 -0.32 0 1,497 11.0 Call 3.30 3.90 3.95 -0.05 0 83 12.0 Call 3.30 3.55 3.56 -0.15 0 4,852 13.0 Call 3.05 3.35 3.60 0.13 0 172 14.0 Call 2.55 3.40 3.31 0.00 0 126 15.0 Call 2.63 3.15 2.74 -0.40 0 276 16.0 Call 2.22 3.05 2.64 -0.34 0 60 17.0 Call 2.07 2.95 2.90 0.08 0 34 18.0 Call 2.00 2.82 2.49 -0.17 0 11 19.0 Call 2.19 2.57 2.25 -0.25 0 5 20.0 Call 2.07 2.40 2.20 -0.18 0 141 21.0 Call 1.66 2.49 0.00 0.00 0 0 22.0 Call 1.50 2.05 2.02 -0.14 0 0 23.0 Call 1.80 2.29 2.10 0.05 0 97 24.0 Call 1.47 2.08 2.03 0.09 0 52 25.0 Call 1.65 1.85 1.73 -0.10 0 3,088 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.24 0.18 0.01 0 2 2.0 Put 0.31 0.45 0.39 0.00 0 6 3.0 Put 0.50 1.00 0.63 -0.09 0 5 4.0 Put 0.90 1.15 1.21 0.08 0 24 5.0 Put 1.30 1.50 1.47 -0.06 0 194 6.0 Put 1.61 2.28 1.84 -0.10 0 12 7.0 Put 2.14 2.82 2.43 0.00 0 17 8.0 Put 2.71 3.35 3.07 0.11 0 23 9.0 Put 3.35 4.00 3.59 0.02 0 45 10.0 Put 4.00 4.60 4.30 0.08 0 26 11.0 Put 4.65 5.30 4.95 0.08 0 1,055 12.0 Put 5.35 6.00 5.69 0.16 0 89 13.0 Put 6.10 6.75 5.98 -0.26 0 10 14.0 Put 6.80 7.50 7.05 0.03 0 3 15.0 Put 7.55 8.25 7.91 0.10 0 17 16.0 Put 8.40 9.05 8.65 0.05 0 7 17.0 Put 9.15 9.90 8.95 -0.44 0 7 18.0 Put 10.05 10.70 10.16 -0.02 0 2 19.0 Put 10.85 11.60 10.00 -0.98 0 3 20.0 Put 11.65 12.45 11.76 -0.06 0 9 21.0 Put 12.50 13.30 11.25 -1.42 0 16 22.0 Put 13.45 14.20 0.00 0.00 0 0 23.0 Put 14.30 15.00 12.40 -1.98 0 27 24.0 Put 15.15 15.90 15.29 0.06 0 376 25.0 Put 16.05 16.85 14.25 -1.85 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. November 23, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 9.98 9.99 9.98 0.19 1.94 3500X14100 10.02 9.92 1,037,436 Wed Nov 23 2022 10:42:34 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Nov 25 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.95 9.05 0.00 0.00 0 0 1.5 Call 8.45 8.55 8.30 0.01 0 0 2.0 Call 7.95 8.05 0.00 0.00 0 0 2.5 Call 7.45 7.55 0.00 0.00 0 0 3.0 Call 6.95 7.05 0.00 0.00 0 0 3.5 Call 6.45 6.55 0.00 0.00 0 0 4.0 Call 5.95 6.05 0.00 0.00 0 0 4.5 Call 5.45 5.55 0.00 0.00 0 0 5.0 Call 4.95 5.05 4.40 -0.39 0 0 5.5 Call 4.45 4.55 4.30 0.01 0 0 6.0 Call 3.95 4.05 3.65 -0.14 0 5 6.5 Call 3.45 3.55 0.00 0.00 0 0 7.0 Call 2.96 3.05 2.85 0.05 0 263 7.5 Call 2.47 2.52 2.53 0.22 1 5 8.0 Call 1.98 2.03 1.67 -0.15 0 68 8.5 Call 1.49 1.54 1.51 0.17 52 458 9.0 Call 1.01 1.05 1.02 0.15 54 1,429 9.5 Call 0.57 0.58 0.58 0.13 47 1,415 10.0 Call 0.21 0.22 0.21 0.05 1,139 9,382 10.5 Call 0.04 0.06 0.06 0.01 1,101 4,785 11.0 Call 0.01 0.02 0.02 0.00 131 3,070 11.5 Call 0.00 0.01 0.01 -0.01 20 1,321 12.0 Call 0.00 0.01 0.01 0.00 40 1,665 12.5 Call 0.00 0.02 0.01 0.00 3 1,405 13.0 Call 0.00 0.03 0.01 0.00 0 2,136 13.5 Call 0.00 0.03 0.02 0.01 5 2,304 14.0 Call 0.00 0.03 0.02 0.01 0 584 14.5 Call 0.00 0.03 0.01 0.00 0 1,024 15.0 Call 0.00 0.03 0.03 0.02 1 73 15.5 Call 0.00 0.03 0.02 0.01 0 48 16.0 Call 0.00 0.03 0.02 0.01 0 203 16.5 Call 0.00 0.03 0.04 0.04 0 21 17.0 Call 0.00 0.03 0.07 0.07 0 2 17.5 Call 0.00 0.03 0.03 0.03 0 10 18.0 Call 0.00 0.04 0.07 0.07 0 4 18.5 Call 0.00 0.04 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 19.5 Call 0.00 0.01 0.09 0.09 0 51 20.0 Call 0.00 0.03 0.03 0.03 0 2 21.0 Call 0.00 0.03 0.03 0.03 0 1 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.02 0.00 0.00 0 0 24.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 1.00 1.50 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 1.5 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 2.5 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 3.5 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.03 0.03 0 7 5.0 Put 0.00 0.01 0.01 0.01 21 267 5.5 Put 0.00 0.01 0.01 0.01 0 539 6.0 Put 0.00 0.01 0.01 0.01 2 1,316 6.5 Put 0.00 0.01 0.01 0.00 0 1,865 7.0 Put 0.00 0.01 0.01 -0.01 23 3,040 7.5 Put 0.01 0.03 0.01 -0.01 6 3,741 8.0 Put 0.02 0.03 0.02 -0.01 18 4,630 8.5 Put 0.02 0.03 0.02 -0.04 39 4,688 9.0 Put 0.04 0.05 0.04 -0.05 1,771 9,127 9.5 Put 0.09 0.10 0.09 -0.09 199 12,424 10.0 Put 0.22 0.23 0.22 -0.17 148 7,314 10.5 Put 0.55 0.58 0.55 -0.22 51 5,758 11.0 Put 1.00 1.05 1.01 -0.23 211 3,844 11.5 Put 1.49 1.54 1.51 -0.23 30 1,905 12.0 Put 1.99 2.04 2.02 -0.22 34 878 12.5 Put 2.49 2.54 2.69 -0.05 0 574 13.0 Put 2.98 3.05 3.25 0.02 0 665 13.5 Put 3.45 3.55 3.69 -0.04 0 210 14.0 Put 3.95 4.10 4.30 0.07 0 55 14.5 Put 4.45 4.55 4.70 -0.03 0 17 15.0 Put 4.95 5.05 5.22 -0.01 0 27 15.5 Put 5.45 5.60 5.81 0.08 0 8 16.0 Put 5.95 6.05 0.00 0.00 0 0 16.5 Put 6.45 6.55 0.00 0.00 0 0 17.0 Put 6.95 7.05 6.91 -0.31 0 2 17.5 Put 7.45 7.55 7.70 -0.02 0 102 18.0 Put 7.95 8.05 8.25 0.03 0 1 18.5 Put 8.45 8.55 8.40 -0.32 0 1 19.0 Put 8.95 9.05 6.51 -2.71 0 12 19.5 Put 9.45 9.55 0.00 0.00 0 0 20.0 Put 9.95 10.05 10.22 0.00 0 25 21.0 Put 10.95 11.10 0.00 0.00 0 0 22.0 Put 11.95 12.05 10.23 -1.99 0 5 23.0 Put 12.95 13.05 13.25 0.03 0 145 24.0 Put 13.95 14.05 14.20 -0.02 0 229 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.5 Call 7.45 7.55 0.00 0.00 0 0 3.0 Call 6.90 7.05 0.00 0.00 0 0 3.5 Call 6.40 6.55 0.00 0.00 0 0 4.0 Call 5.90 6.05 0.00 0.00 0 0 4.5 Call 5.45 5.55 0.00 0.00 0 0 5.0 Call 4.95 5.05 4.85 0.06 0 440 5.5 Call 4.45 4.55 0.00 0.00 0 0 6.0 Call 3.95 4.05 0.00 0.00 0 0 6.5 Call 3.45 3.60 0.00 0.00 0 0 7.0 Call 3.00 3.05 0.00 0.00 0 0 7.5 Call 2.51 2.58 2.34 -0.02 0 5 8.0 Call 2.05 2.10 1.95 0.06 0 32 8.5 Call 1.59 1.64 1.47 0.02 0 164 9.0 Call 1.17 1.21 1.18 0.13 100 1,031 9.5 Call 0.79 0.81 0.79 0.09 15 1,751 10.0 Call 0.46 0.49 0.47 0.06 88 1,144 10.5 Call 0.24 0.26 0.25 0.03 276 3,146 11.0 Call 0.11 0.13 0.13 0.01 113 2,116 11.5 Call 0.06 0.07 0.06 -0.01 33 726 12.0 Call 0.03 0.04 0.03 -0.01 1 1,692 12.5 Call 0.02 0.03 0.02 -0.01 2 1,544 13.0 Call 0.01 0.02 0.02 0.00 6 1,018 13.5 Call 0.01 0.02 0.02 0.00 5 210 14.0 Call 0.00 0.03 0.03 0.01 0 1,558 14.5 Call 0.00 0.03 0.02 0.00 0 164 15.0 Call 0.01 0.03 0.01 -0.01 0 432 15.5 Call 0.00 0.03 0.02 0.00 0 111 16.0 Call 0.00 0.03 0.03 0.01 0 301 16.5 Call 0.00 0.03 0.08 0.06 0 16 17.0 Call 0.00 0.03 0.03 0.02 0 15 17.5 Call 0.00 0.03 0.08 0.07 0 1 18.0 Call 0.00 0.03 0.04 0.03 0 5 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.04 0.04 0 1 Strike 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.5 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.01 0.00 0 50 3.5 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.01 0.01 -0.01 0 25 4.5 Put 0.00 0.03 0.02 0.00 0 10 5.0 Put 0.00 0.03 0.03 0.01 1 638 5.5 Put 0.01 0.03 0.04 0.01 0 139 6.0 Put 0.02 0.03 0.02 -0.01 2 166 6.5 Put 0.03 0.04 0.04 0.00 2 528 7.0 Put 0.04 0.05 0.05 -0.02 1 1,859 7.5 Put 0.06 0.07 0.06 -0.04 50 941 8.0 Put 0.09 0.10 0.10 -0.04 201 1,976 8.5 Put 0.13 0.15 0.13 -0.07 87 2,852 9.0 Put 0.20 0.22 0.20 -0.10 19 7,348 9.5 Put 0.32 0.33 0.33 -0.12 345 5,870 10.0 Put 0.48 0.52 0.51 -0.15 130 4,931 10.5 Put 0.75 0.79 0.75 -0.22 9 1,637 11.0 Put 1.12 1.17 1.12 -0.25 13 971 11.5 Put 1.56 1.61 1.57 -0.25 20 515 12.0 Put 2.03 2.09 2.04 -0.25 57 197 12.5 Put 2.48 2.57 2.73 -0.05 0 1,475 13.0 Put 2.98 3.10 2.96 -0.31 0 306 13.5 Put 3.45 3.60 3.60 -0.17 0 24 14.0 Put 3.95 4.10 3.95 -0.32 0 16 14.5 Put 4.45 4.60 4.55 -0.22 0 76 15.0 Put 4.80 5.30 5.11 -0.16 0 12 15.5 Put 5.45 5.70 0.00 0.00 0 0 16.0 Put 5.85 6.35 5.95 -0.31 0 32 16.5 Put 6.45 6.60 6.68 -0.08 0 21 17.0 Put 6.95 7.10 6.85 -0.41 0 12 17.5 Put 7.45 7.60 4.73 -3.03 0 1 18.0 Put 7.95 8.10 8.20 -0.06 0 1 19.0 Put 8.95 9.10 0.00 0.00 0 0 20.0 Put 9.50 10.55 0.00 0.00 0 0 21.0 Put 10.95 11.10 0.00 0.00 0 0 22.0 Put 11.70 12.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 6.90 7.10 0.00 0.00 0 0 4.0 Call 5.90 6.05 0.00 0.00 0 0 4.5 Call 5.45 5.55 0.00 0.00 0 0 5.0 Call 4.95 5.10 0.00 0.00 0 0 5.5 Call 4.45 4.60 0.00 0.00 0 0 6.0 Call 3.95 4.10 0.00 0.00 0 0 6.5 Call 3.50 3.60 0.00 0.00 0 0 7.0 Call 3.00 3.15 0.00 0.00 0 0 7.5 Call 2.58 2.62 2.40 -0.03 0 12 8.0 Call 2.12 2.17 2.04 0.06 0 29 8.5 Call 1.69 1.74 1.43 -0.13 0 10 9.0 Call 1.28 1.33 1.07 -0.11 0 6 9.5 Call 0.92 0.96 0.88 0.03 0 46 10.0 Call 0.61 0.65 0.62 0.05 6 496 10.5 Call 0.38 0.41 0.39 0.04 15 1,152 11.0 Call 0.23 0.24 0.24 0.02 31 1,807 11.5 Call 0.13 0.14 0.14 0.00 1 669 12.0 Call 0.08 0.09 0.09 0.00 0 1,185 12.5 Call 0.05 0.06 0.06 0.00 1 405 13.0 Call 0.04 0.05 0.05 0.00 0 222 13.5 Call 0.03 0.04 0.05 0.01 0 37 14.0 Call 0.02 0.03 0.03 0.00 0 116 14.5 Call 0.02 0.03 0.05 0.03 0 13 15.0 Call 0.01 0.03 0.02 0.00 0 150 15.5 Call 0.00 0.03 0.02 0.00 1 39 16.0 Call 0.00 0.03 0.01 -0.01 0 18 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.02 0.00 0 400 17.5 Call 0.00 0.03 0.10 0.08 0 9 18.0 Call 0.00 0.03 0.05 0.04 0 1 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.04 0.05 0.04 0 11 21.0 Call 0.00 0.04 0.00 0.00 0 0 22.0 Call 0.00 0.04 0.05 0.05 0 2 Strike 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.50 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 4.5 Put 0.02 0.03 0.03 0.00 0 331 5.0 Put 0.03 0.04 0.04 0.00 0 55 5.5 Put 0.04 0.05 0.00 0.00 0 0 6.0 Put 0.05 0.06 0.07 0.00 0 175 6.5 Put 0.07 0.08 0.11 0.01 0 32 7.0 Put 0.09 0.11 0.14 0.01 0 201 7.5 Put 0.13 0.14 0.14 -0.04 44 396 8.0 Put 0.17 0.19 0.18 -0.06 10 1,243 8.5 Put 0.24 0.25 0.29 -0.03 11 190 9.0 Put 0.33 0.36 0.33 -0.11 4 193 9.5 Put 0.46 0.50 0.48 -0.12 47 1,350 10.0 Put 0.65 0.69 0.68 -0.15 1 2,143 10.5 Put 0.91 0.95 1.25 0.14 0 105 11.0 Put 1.25 1.29 1.23 -0.25 1 272 11.5 Put 1.65 1.70 1.83 -0.07 0 125 12.0 Put 2.09 2.15 2.51 0.16 0 578 12.5 Put 2.54 2.64 2.69 -0.12 0 226 13.0 Put 3.00 3.15 3.30 0.00 0 54 13.5 Put 3.50 3.65 3.43 -0.36 0 18 14.0 Put 3.95 4.15 4.19 -0.09 0 20 14.5 Put 4.45 4.65 4.70 -0.08 0 3 15.0 Put 5.00 5.10 4.91 -0.37 0 12 15.5 Put 5.45 5.60 0.00 0.00 0 0 16.0 Put 6.00 6.10 0.00 0.00 0 0 16.5 Put 6.40 6.80 6.70 -0.07 0 0 17.0 Put 6.90 7.40 6.75 -0.52 0 4 17.5 Put 7.45 7.65 7.80 0.03 0 2 18.0 Put 7.95 8.10 0.00 0.00 0 0 19.0 Put 8.90 9.10 0.00 0.00 0 0 20.0 Put 9.90 10.15 0.00 0.00 0 0 21.0 Put 10.85 11.20 9.10 -2.15 0 1 22.0 Put 11.95 12.10 11.75 -0.50 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 23 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.95 9.05 18.50 9.71 0 0 2.0 Call 7.95 8.05 0.00 0.00 0 0 3.0 Call 6.95 7.05 7.02 0.23 0 2 4.0 Call 5.95 6.05 0.00 0.00 0 0 4.5 Call 5.45 5.55 0.00 0.00 0 0 5.0 Call 4.95 5.10 5.33 0.51 0 18 5.5 Call 4.50 4.60 0.00 0.00 0 0 6.0 Call 4.00 4.10 3.89 0.02 0 21 6.5 Call 3.55 3.65 0.00 0.00 0 0 7.0 Call 3.10 3.15 2.98 0.04 0 97 7.5 Call 2.64 2.68 2.53 0.03 0 50 8.0 Call 2.21 2.25 2.24 0.17 9 289 8.5 Call 1.80 1.83 1.69 0.01 0 104 9.0 Call 1.41 1.45 1.33 0.02 0 1,037 9.5 Call 1.07 1.10 1.09 0.11 4 223 10.0 Call 0.76 0.79 0.76 0.05 55 5,817 10.5 Call 0.52 0.56 0.55 0.06 206 374 11.0 Call 0.35 0.37 0.36 0.01 70 8,752 11.5 Call 0.23 0.24 0.23 0.00 58 198 12.0 Call 0.15 0.16 0.15 -0.01 70 23,757 12.5 Call 0.10 0.11 0.12 0.01 0 150 13.0 Call 0.07 0.08 0.08 0.00 34 4,797 13.5 Call 0.05 0.06 0.06 0.00 0 301 14.0 Call 0.04 0.05 0.05 0.00 5 6,065 14.5 Call 0.03 0.04 0.00 0.00 0 0 15.0 Call 0.03 0.04 0.03 0.00 271 39,015 15.5 Call 0.02 0.03 0.03 0.00 0 4 16.0 Call 0.02 0.03 0.02 -0.01 0 4,228 17.0 Call 0.01 0.03 0.02 0.00 0 3,166 18.0 Call 0.01 0.02 0.02 0.00 0 6,225 19.0 Call 0.00 0.03 0.02 0.00 3 2,325 20.0 Call 0.01 0.02 0.02 0.00 0 3,249 21.0 Call 0.00 0.03 0.02 0.01 0 844 22.0 Call 0.00 0.03 0.02 0.01 0 600 23.0 Call 0.00 0.03 0.03 0.02 0 483 24.0 Call 0.01 0.03 0.01 0.00 0 385 25.0 Call 0.00 0.03 0.05 0.04 0 875 26.0 Call 0.00 0.03 0.03 0.02 0 146 27.0 Call 0.00 0.03 0.06 0.06 0 453 28.0 Call 0.00 0.03 0.01 0.01 0 582 29.0 Call 0.00 0.03 0.05 0.05 0 323 30.0 Call 0.00 0.03 0.03 0.03 0 1,750 31.0 Call 0.00 0.03 0.02 0.02 0 608 32.0 Call 0.00 0.03 0.05 0.05 0 93 33.0 Call 0.00 0.03 0.10 0.10 0 375 34.0 Call 0.00 0.03 0.11 0.11 0 239 35.0 Call 0.00 0.03 0.03 0.03 0 855 36.0 Call 0.00 0.03 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 40 2.0 Put 0.00 0.03 0.01 0.01 0 578 3.0 Put 0.01 0.03 0.02 0.00 0 459 4.0 Put 0.03 0.04 0.04 0.00 0 1,176 4.5 Put 0.04 0.05 0.06 0.00 0 1 5.0 Put 0.05 0.06 0.07 0.00 0 4,883 5.5 Put 0.07 0.08 0.08 -0.01 1 32 6.0 Put 0.09 0.10 0.10 -0.03 201 4,918 6.5 Put 0.12 0.13 0.13 -0.03 1 92 7.0 Put 0.16 0.17 0.17 -0.04 200 12,605 7.5 Put 0.21 0.22 0.23 -0.04 30 322 8.0 Put 0.27 0.29 0.28 -0.06 342 9,139 8.5 Put 0.36 0.37 0.37 -0.08 252 1,442 9.0 Put 0.47 0.49 0.47 -0.11 241 15,449 9.5 Put 0.63 0.64 0.63 -0.12 803 653 10.0 Put 0.82 0.84 0.83 -0.16 168 100,444 10.5 Put 1.07 1.11 1.12 -0.14 10 47 11.0 Put 1.39 1.42 1.40 -0.22 2,120 31,224 11.5 Put 1.76 1.81 1.94 -0.07 0 389 12.0 Put 2.18 2.23 2.41 -0.02 0 18,292 12.5 Put 2.63 2.68 2.85 -0.03 0 193 13.0 Put 3.05 3.15 3.28 -0.07 0 10,066 13.5 Put 3.55 3.65 0.00 0.00 0 0 14.0 Put 4.05 4.15 4.10 -0.22 1 3,395 14.5 Put 4.50 4.65 4.80 -0.01 0 1 15.0 Put 5.00 5.15 5.30 0.00 0 2,016 15.5 Put 5.50 5.65 0.00 0.00 0 0 16.0 Put 6.00 6.10 6.50 0.21 0 1,330 17.0 Put 7.00 7.10 6.67 -0.61 0 642 18.0 Put 8.00 8.10 8.23 -0.05 0 1,058 19.0 Put 9.00 9.10 9.26 -0.01 0 455 20.0 Put 10.00 10.10 10.25 -0.02 0 988 21.0 Put 10.95 11.10 10.45 -0.81 0 333 22.0 Put 11.95 12.10 12.30 0.04 0 675 23.0 Put 12.95 13.10 13.02 -0.23 0 220 24.0 Put 13.95 14.10 14.13 -0.12 0 428 25.0 Put 14.95 15.05 15.20 -0.05 0 224 26.0 Put 15.95 16.10 15.85 -0.39 0 74 27.0 Put 16.95 17.05 17.05 -0.19 0 84 28.0 Put 17.95 18.10 15.20 -3.03 0 67 29.0 Put 18.95 19.05 16.97 -2.26 0 120 30.0 Put 19.95 20.10 18.35 -1.88 0 17 31.0 Put 20.95 21.05 20.90 -0.33 0 75 32.0 Put 21.95 22.05 20.20 -2.02 0 30 33.0 Put 22.95 23.05 23.16 -0.06 0 0 34.0 Put 23.95 24.05 21.77 -2.45 0 6 35.0 Put 24.95 25.10 23.15 -2.07 0 0 36.0 Put 25.90 26.10 24.05 -2.17 0 0 37.0 Put 26.90 27.10 24.40 -2.82 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.95 5.10 4.85 0.02 0 2 6.0 Call 4.00 4.15 0.00 0.00 0 0 6.5 Call 3.50 3.70 0.00 0.00 0 0 7.0 Call 3.10 3.20 0.00 0.00 0 0 7.5 Call 2.66 2.75 0.00 0.00 0 0 8.0 Call 2.25 2.32 2.03 -0.10 0 5 8.5 Call 1.84 1.92 1.60 -0.14 0 13 9.0 Call 1.48 1.53 1.32 -0.07 0 36 9.5 Call 1.15 1.20 1.07 -0.01 0 97 10.0 Call 0.87 0.91 0.84 0.01 0 109 10.5 Call 0.64 0.68 0.64 0.05 3 186 11.0 Call 0.45 0.48 0.48 0.04 41 295 11.5 Call 0.32 0.36 0.36 0.05 2 40 12.0 Call 0.22 0.25 0.27 0.04 1 223 12.5 Call 0.16 0.19 0.50 0.34 0 76 13.0 Call 0.12 0.14 0.14 0.01 0 134 13.5 Call 0.08 0.11 0.10 0.00 0 80 14.0 Call 0.06 0.09 0.14 0.06 0 134 14.5 Call 0.03 0.07 0.08 0.02 0 70 15.0 Call 0.03 0.06 0.07 0.03 0 28 15.5 Call 0.02 0.08 0.03 -0.01 0 9 16.0 Call 0.01 0.07 0.04 0.01 0 11 16.5 Call 0.01 0.07 0.05 0.02 0 3 17.0 Call 0.01 0.06 0.17 0.14 0 1 17.5 Call 0.01 0.06 0.00 0.00 0 0 18.0 Call 0.01 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.12 0.10 0 1 20.0 Call 0.00 0.05 0.00 0.00 0 0 21.0 Call 0.00 0.05 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.10 0.09 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.13 0.08 0.00 0 142 6.0 Put 0.10 0.16 0.16 0.03 0 58 6.5 Put 0.13 0.18 0.18 0.00 0 16 7.0 Put 0.18 0.23 0.25 0.02 0 22 7.5 Put 0.24 0.28 0.23 -0.07 1 98 8.0 Put 0.32 0.36 0.35 -0.05 2 94 8.5 Put 0.42 0.46 0.45 -0.06 6 35 9.0 Put 0.55 0.59 0.64 -0.03 0 190 9.5 Put 0.72 0.76 0.76 -0.09 12 885 10.0 Put 0.93 0.97 0.95 -0.15 21 517 10.5 Put 1.20 1.24 1.18 -0.19 28 426 11.0 Put 1.49 1.56 1.70 -0.01 0 113 11.5 Put 1.87 1.92 2.00 -0.09 1 160 12.0 Put 2.26 2.32 2.42 -0.08 0 125 12.5 Put 2.70 2.76 2.86 -0.07 0 26 13.0 Put 3.10 3.25 3.32 -0.08 0 26 13.5 Put 3.60 3.70 3.80 -0.06 0 75 14.0 Put 4.00 4.20 4.10 -0.24 0 0 14.5 Put 4.50 4.70 4.67 -0.15 0 1 15.0 Put 5.00 5.15 5.20 -0.11 0 1 15.5 Put 5.45 5.70 0.00 0.00 0 0 16.0 Put 5.95 6.30 0.00 0.00 0 0 16.5 Put 6.45 6.65 0.00 0.00 0 0 17.0 Put 6.95 7.15 0.00 0.00 0 0 17.5 Put 7.40 7.65 7.59 -0.19 0 1 18.0 Put 7.95 8.15 0.00 0.00 0 0 19.0 Put 8.80 9.40 0.00 0.00 0 0 20.0 Put 9.90 10.15 0.00 0.00 0 0 21.0 Put 10.90 11.15 0.00 0.00 0 0 22.0 Put 11.75 12.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.95 5.15 6.45 1.62 0 6 6.0 Call 4.00 4.25 4.07 0.17 0 12 7.0 Call 3.10 3.30 3.20 0.20 0 11 8.0 Call 2.30 2.38 2.02 -0.15 0 42 9.0 Call 1.56 1.61 1.58 0.11 1 108 10.0 Call 0.96 1.01 0.89 -0.01 0 1,094 11.0 Call 0.55 0.58 0.56 0.04 1,450 805 12.0 Call 0.30 0.33 0.32 0.03 2 1,125 13.0 Call 0.16 0.20 0.20 0.03 3 1,627 14.0 Call 0.09 0.13 0.11 0.00 1 1,037 15.0 Call 0.05 0.09 0.06 -0.01 1 1,107 16.0 Call 0.04 0.07 0.05 -0.01 1 1,046 17.0 Call 0.02 0.07 0.04 0.00 3 885 18.0 Call 0.01 0.07 0.10 0.06 0 136 19.0 Call 0.01 0.07 0.02 -0.01 0 2,295 20.0 Call 0.01 0.06 0.04 0.01 4 528 21.0 Call 0.01 0.06 0.02 0.00 0 275 22.0 Call 0.01 0.06 0.03 0.01 0 193 23.0 Call 0.01 0.06 0.04 0.02 0 168 24.0 Call 0.00 0.06 0.01 -0.01 0 285 25.0 Call 0.00 0.05 0.02 0.00 0 339 26.0 Call 0.00 0.06 0.01 0.00 0 184 27.0 Call 0.00 0.06 0.06 0.05 0 323 28.0 Call 0.00 0.05 0.02 0.01 0 170 29.0 Call 0.00 0.05 0.30 0.29 0 211 30.0 Call 0.00 0.05 0.04 0.03 0 417 31.0 Call 0.00 0.05 0.04 0.04 0 219 32.0 Call 0.00 0.05 0.01 0.01 0 220 33.0 Call 0.00 0.05 0.24 0.24 0 42 34.0 Call 0.00 0.05 0.17 0.17 0 460 35.0 Call 0.01 0.05 0.01 0.01 0 276 36.0 Call 0.00 0.04 0.02 0.02 0 379 37.0 Call 0.00 0.05 0.03 0.03 0 331 38.0 Call 0.00 0.05 0.03 0.03 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.13 0.09 0.00 0 861 6.0 Put 0.13 0.17 0.12 -0.05 3 748 7.0 Put 0.22 0.27 0.29 0.01 0 3,234 8.0 Put 0.38 0.42 0.39 -0.06 30 4,619 9.0 Put 0.63 0.67 0.70 -0.05 14 4,803 10.0 Put 1.04 1.06 1.06 -0.12 2,751 44,259 11.0 Put 1.61 1.65 1.85 0.05 0 1,364 12.0 Put 2.35 2.40 2.37 -0.19 12 1,861 13.0 Put 3.15 3.30 3.44 0.00 0 1,450 14.0 Put 4.10 4.25 4.30 -0.07 0 319 15.0 Put 5.00 5.20 5.29 -0.04 0 1,004 16.0 Put 6.00 6.20 3.50 -2.81 0 1,147 17.0 Put 6.95 7.20 7.30 0.00 0 166 18.0 Put 7.95 8.15 8.24 -0.04 0 605 19.0 Put 8.90 9.20 6.35 -2.93 0 298 20.0 Put 9.90 10.25 9.58 -0.69 0 169 21.0 Put 10.90 11.15 7.75 -3.51 0 508 22.0 Put 11.90 12.15 12.15 -0.11 0 78 23.0 Put 12.90 13.15 10.27 -2.98 0 117 24.0 Put 13.65 14.45 13.70 -0.55 0 151 25.0 Put 14.75 15.40 14.98 -0.26 0 306 26.0 Put 15.85 16.25 13.20 -3.04 0 32 27.0 Put 16.75 17.40 15.40 -1.83 0 98 28.0 Put 17.65 18.45 16.05 -2.18 0 47 29.0 Put 18.75 19.35 16.07 -3.15 0 121 30.0 Put 19.75 20.40 20.20 -0.02 0 91 31.0 Put 20.65 21.40 19.32 -1.90 0 5 32.0 Put 21.90 22.10 18.15 -4.06 0 70 33.0 Put 22.90 23.15 12.72 -10.49 0 0 34.0 Put 23.90 24.10 17.50 -6.71 0 10 35.0 Put 24.90 25.15 21.35 -3.86 0 0 36.0 Put 25.80 26.30 17.10 -9.11 0 16 37.0 Put 26.85 27.15 24.50 -2.71 0 0 38.0 Put 27.85 28.20 25.30 -2.91 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 6.0 Call 4.00 4.25 0.00 0.00 0 0 6.5 Call 3.55 3.75 0.00 0.00 0 0 7.0 Call 3.15 3.30 0.00 0.00 0 0 7.5 Call 2.72 2.87 0.00 0.00 0 0 8.0 Call 2.33 2.57 0.00 0.00 0 0 8.5 Call 1.95 2.05 0.00 0.00 0 0 9.0 Call 1.60 1.73 0.00 0.00 0 0 9.5 Call 1.30 1.38 1.56 0.00 1 0 10.0 Call 1.03 1.11 0.00 0.00 0 0 10.5 Call 0.80 0.84 0.00 0.00 0 0 11.0 Call 0.61 0.68 0.66 0.00 1 0 11.5 Call 0.46 0.54 0.00 0.00 0 0 12.0 Call 0.34 0.42 0.00 0.00 0 0 12.5 Call 0.25 0.32 0.00 0.00 0 0 13.0 Call 0.20 0.25 0.00 0.00 0 0 13.5 Call 0.15 0.20 0.17 0.00 1 0 14.0 Call 0.12 0.16 0.00 0.00 0 0 Strike 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 Puts Calculator Bid Ask Last Change Vol Op Int 6.0 Put 0.14 0.20 0.00 0.00 0 0 6.5 Put 0.20 0.24 0.00 0.00 0 0 7.0 Put 0.25 0.31 0.00 0.00 0 0 7.5 Put 0.32 0.38 0.00 0.00 0 0 8.0 Put 0.41 0.48 0.00 0.00 0 0 8.5 Put 0.53 0.60 0.00 0.00 0 0 9.0 Put 0.68 0.75 0.00 0.00 0 0 9.5 Put 0.86 0.94 0.00 0.00 0 0 10.0 Put 1.08 1.17 0.00 0.00 0 0 10.5 Put 1.35 1.44 0.00 0.00 0 0 11.0 Put 1.65 1.76 0.00 0.00 0 0 11.5 Put 2.00 2.11 0.00 0.00 0 0 12.0 Put 2.38 2.49 0.00 0.00 0 0 12.5 Put 2.77 2.93 0.00 0.00 0 0 13.0 Put 3.20 3.35 0.00 0.00 0 0 13.5 Put 3.65 3.80 0.00 0.00 0 0 14.0 Put 4.15 4.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 58 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.90 9.05 8.85 0.06 0 2 2.0 Call 7.90 8.05 9.89 2.10 0 0 3.0 Call 6.95 7.10 9.11 2.31 0 1 4.0 Call 5.95 6.10 8.15 2.33 0 0 5.0 Call 5.00 5.15 7.60 2.73 0 37 6.0 Call 4.10 4.20 4.00 0.05 0 1,091 7.0 Call 3.20 3.35 3.30 0.21 3 509 8.0 Call 2.44 2.50 2.35 0.05 0 1,596 9.0 Call 1.75 1.81 1.75 0.11 30 841 10.0 Call 1.18 1.23 1.22 0.11 51 3,085 11.0 Call 0.80 0.82 0.74 0.00 0 3,194 12.0 Call 0.49 0.53 0.50 0.03 153 4,920 13.0 Call 0.31 0.34 0.33 0.02 52 3,022 14.0 Call 0.21 0.22 0.22 0.02 14 2,372 15.0 Call 0.14 0.15 0.15 0.00 57 7,626 16.0 Call 0.09 0.12 0.11 0.01 0 2,815 17.0 Call 0.07 0.09 0.08 0.00 1 1,563 18.0 Call 0.05 0.08 0.06 0.00 0 2,397 19.0 Call 0.04 0.07 0.04 -0.01 0 3,183 20.0 Call 0.03 0.06 0.03 -0.01 0 5,253 21.0 Call 0.03 0.05 0.05 0.01 0 1,717 22.0 Call 0.02 0.05 0.05 0.01 0 1,906 23.0 Call 0.02 0.05 0.05 0.02 0 1,012 24.0 Call 0.02 0.05 0.07 0.04 0 1,201 25.0 Call 0.02 0.03 0.03 0.01 3 3,118 26.0 Call 0.01 0.04 0.02 0.00 0 853 27.0 Call 0.01 0.04 0.02 0.01 0 400 28.0 Call 0.01 0.04 0.02 0.01 0 810 29.0 Call 0.01 0.04 0.05 0.04 0 214 30.0 Call 0.01 0.03 0.03 0.02 0 3,836 31.0 Call 0.01 0.03 0.02 0.01 0 674 32.0 Call 0.00 0.03 0.04 0.04 0 339 33.0 Call 0.00 0.03 0.03 0.03 0 347 34.0 Call 0.00 0.03 0.04 0.04 0 865 35.0 Call 0.01 0.03 0.02 0.02 0 1,289 36.0 Call 0.00 0.03 0.03 0.03 0 381 37.0 Call 0.00 0.03 0.02 0.02 0 342 38.0 Call 0.00 0.03 0.04 0.04 0 370 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.01 0.03 0.03 0.03 0 2,826 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.05 0.05 0 682 43.0 Call 0.00 0.03 0.03 0.03 0 1,032 44.0 Call 0.00 0.03 0.01 0.01 220 2,427 45.0 Call 0.00 0.03 0.01 0.01 0 4,038 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.02 0.02 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.01 0.03 0.07 0.07 0 2,241 51.0 Call 0.01 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.01 0.03 0.01 0.01 0 246 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.05 0.05 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.02 0.02 0 7,323 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.03 0.01 0.00 0 5,189 2.0 Put 0.03 0.06 0.03 0.00 2 745 3.0 Put 0.02 0.08 0.07 0.01 0 313 4.0 Put 0.05 0.13 0.09 0.00 0 2,098 5.0 Put 0.14 0.16 0.15 -0.01 36 7,798 6.0 Put 0.23 0.24 0.23 -0.03 61 8,109 7.0 Put 0.35 0.38 0.35 -0.05 19 8,371 8.0 Put 0.55 0.58 0.56 -0.06 5 3,976 9.0 Put 0.85 0.89 0.86 -0.10 9 6,210 10.0 Put 1.28 1.32 1.30 -0.13 76 10,860 11.0 Put 1.86 1.91 1.87 -0.19 141 5,675 12.0 Put 2.55 2.62 2.77 -0.01 0 5,154 13.0 Put 3.35 3.45 3.36 -0.26 12 4,679 14.0 Put 4.20 4.35 4.27 -0.23 1 3,013 15.0 Put 5.15 5.25 5.45 0.01 0 1,655 16.0 Put 6.10 6.20 6.44 0.05 0 1,772 17.0 Put 7.00 7.20 7.00 -0.36 0 334 18.0 Put 8.00 8.20 8.00 -0.33 0 686 19.0 Put 9.00 9.15 9.08 -0.24 1 705 20.0 Put 10.00 10.15 10.39 0.08 0 2,081 21.0 Put 10.95 11.15 10.94 -0.36 0 752 22.0 Put 11.95 12.15 12.31 0.02 0 495 23.0 Put 12.95 13.15 13.07 -0.21 0 235 24.0 Put 13.95 14.15 14.00 -0.27 1 1,599 25.0 Put 14.95 15.10 15.35 0.09 0 630 26.0 Put 15.95 16.15 13.40 -2.85 0 850 27.0 Put 16.95 17.10 17.08 -0.16 0 226 28.0 Put 17.95 18.10 15.80 -2.44 0 662 29.0 Put 18.95 19.10 17.05 -2.18 0 34 30.0 Put 19.95 20.10 20.08 -0.15 0 779 31.0 Put 20.95 21.10 19.20 -2.02 0 208 32.0 Put 21.95 22.10 20.00 -2.22 0 90 33.0 Put 22.95 23.10 21.20 -2.02 0 33 34.0 Put 23.95 24.10 23.95 -0.26 0 3 35.0 Put 24.95 25.10 22.20 -3.01 0 6 36.0 Put 25.95 26.10 24.20 -2.01 0 13 37.0 Put 26.95 27.10 25.00 -2.21 0 0 38.0 Put 27.95 28.10 26.56 -1.65 0 205 39.0 Put 28.90 29.10 26.59 -2.62 0 4 40.0 Put 29.95 30.10 28.00 -2.21 0 57 41.0 Put 30.90 31.15 28.74 -2.47 0 19 42.0 Put 31.90 32.10 30.24 -1.97 0 3 43.0 Put 32.90 33.10 30.05 -3.16 0 10 44.0 Put 33.90 34.10 21.05 -13.16 0 152 45.0 Put 34.95 35.05 33.41 -1.80 0 92 46.0 Put 35.90 36.10 34.30 -1.91 0 0 47.0 Put 36.90 37.15 35.05 -2.16 0 0 48.0 Put 37.90 38.10 21.50 -16.71 0 0 49.0 Put 38.90 39.15 25.85 -13.36 0 1 50.0 Put 39.90 40.10 38.05 -2.16 0 1 51.0 Put 40.90 41.10 28.85 -12.36 0 10 52.0 Put 41.90 42.10 26.50 -15.71 0 0 53.0 Put 42.90 43.10 27.50 -15.71 0 0 54.0 Put 43.90 44.10 28.35 -15.86 0 0 55.0 Put 44.90 45.10 29.30 -15.91 0 0 56.0 Put 45.90 46.10 37.00 -9.21 0 0 57.0 Put 46.90 47.10 32.40 -14.81 0 0 58.0 Put 47.95 48.10 0.00 0.00 0 0 59.0 Put 48.90 49.10 34.20 -15.01 0 0 60.0 Put 49.90 50.15 47.17 -3.04 0 3 61.0 Put 50.90 51.10 46.05 -5.16 0 0 62.0 Put 51.90 52.10 46.95 -5.26 0 0 63.0 Put 52.90 53.15 37.10 -16.11 0 0 64.0 Put 53.90 54.15 38.00 -16.21 0 0 65.0 Put 54.90 55.10 52.40 -2.81 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 114 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.90 9.05 0.00 0.00 0 0 2.0 Call 7.90 8.05 0.00 0.00 0 0 3.0 Call 6.95 7.10 6.95 0.15 0 1 4.0 Call 6.00 6.15 8.45 2.58 0 0 5.0 Call 5.10 5.25 4.98 0.01 0 11 6.0 Call 4.20 4.35 4.34 0.21 0 68 7.0 Call 3.45 3.55 3.55 0.20 0 158 8.0 Call 2.74 2.83 2.65 -0.01 0 1,234 9.0 Call 2.13 2.21 2.20 0.15 5 758 10.0 Call 1.63 1.70 1.67 0.10 10 2,302 11.0 Call 1.21 1.29 1.27 0.09 1 2,291 12.0 Call 0.90 0.98 0.94 0.05 20 4,182 13.0 Call 0.68 0.73 0.67 0.00 1 852 14.0 Call 0.50 0.57 0.50 -0.01 0 1,150 15.0 Call 0.38 0.44 0.45 0.05 2 1,402 16.0 Call 0.30 0.34 0.29 -0.01 0 948 17.0 Call 0.23 0.27 0.24 0.00 0 524 18.0 Call 0.18 0.23 0.23 0.03 0 545 19.0 Call 0.14 0.19 0.13 -0.03 0 257 20.0 Call 0.11 0.16 0.12 -0.01 0 1,119 21.0 Call 0.09 0.14 0.11 0.00 0 284 22.0 Call 0.08 0.12 0.13 0.03 0 107 23.0 Call 0.06 0.11 0.23 0.14 0 57 24.0 Call 0.03 0.14 0.24 0.16 0 40 25.0 Call 0.02 0.13 0.07 -0.01 0 402 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.05 0.04 0.01 0 1,002 2.0 Put 0.02 0.07 0.06 0.02 0 1 3.0 Put 0.06 0.15 0.10 0.01 0 352 4.0 Put 0.14 0.20 0.18 0.00 0 44 5.0 Put 0.26 0.30 0.31 0.01 0 3,763 6.0 Put 0.41 0.45 0.45 -0.01 1 7,332 7.0 Put 0.61 0.66 0.66 -0.02 5 1,792 8.0 Put 0.92 0.96 0.94 -0.05 73 1,513 9.0 Put 1.27 1.34 1.39 0.01 0 2,705 10.0 Put 1.76 1.82 1.87 -0.02 0 2,671 11.0 Put 2.29 2.42 2.48 -0.01 0 979 12.0 Put 3.00 3.10 3.19 0.00 0 715 13.0 Put 3.70 3.90 3.93 -0.03 0 1,768 14.0 Put 4.55 4.70 4.75 -0.04 0 159 15.0 Put 5.40 5.55 5.65 -0.02 0 131 16.0 Put 6.25 6.45 6.55 -0.02 0 42 17.0 Put 7.25 7.40 5.65 -1.84 0 23 18.0 Put 8.20 8.30 8.43 -0.01 0 484 19.0 Put 9.15 9.30 7.65 -1.74 0 152 20.0 Put 9.90 10.35 9.90 -0.46 0 527 21.0 Put 10.85 11.35 8.65 -2.69 0 461 22.0 Put 11.85 12.30 11.34 -0.98 0 118 23.0 Put 12.85 13.30 12.90 -0.40 0 43 24.0 Put 13.70 14.45 14.18 -0.11 0 192 25.0 Put 14.70 15.40 12.30 -2.98 0 185 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 128 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.80 5.55 6.00 1.03 0 15 6.0 Call 3.95 4.65 3.90 -0.23 0 32 7.0 Call 3.15 3.95 4.00 0.62 0 46 8.0 Call 2.55 3.20 2.73 0.02 0 66 9.0 Call 2.01 2.34 2.13 0.00 0 201 10.0 Call 1.69 1.84 1.74 0.08 0 447 11.0 Call 1.19 1.46 1.47 0.18 0 74 12.0 Call 0.91 1.11 1.00 0.02 0 2,385 13.0 Call 0.69 0.95 0.69 -0.08 0 296 14.0 Call 0.53 0.73 0.60 0.01 0 1,504 15.0 Call 0.45 0.56 0.49 0.03 0 1,593 16.0 Call 0.32 0.47 0.43 0.06 0 448 17.0 Call 0.25 0.38 0.42 0.12 0 575 18.0 Call 0.20 0.32 0.23 -0.01 0 133 19.0 Call 0.15 0.27 0.23 0.03 0 94 20.0 Call 0.12 0.24 0.19 0.02 0 643 21.0 Call 0.09 0.21 0.15 0.00 0 287 22.0 Call 0.07 0.19 0.35 0.22 0 1,215 23.0 Call 0.06 0.17 0.13 0.01 0 57 24.0 Call 0.04 0.16 0.13 0.03 0 1,144 25.0 Call 0.03 0.15 0.12 0.02 0 4,364 26.0 Call 0.04 0.14 0.19 0.10 0 2,120 27.0 Call 0.05 0.14 0.15 0.07 0 82 28.0 Call 0.02 0.13 0.11 0.03 0 2,214 29.0 Call 0.02 0.13 0.11 0.04 0 108 30.0 Call 0.02 0.11 0.06 -0.01 0 446 31.0 Call 0.02 0.12 0.06 0.00 0 43 32.0 Call 0.02 0.12 0.05 -0.01 0 72 33.0 Call 0.01 0.12 0.10 0.04 0 61 34.0 Call 0.01 0.11 0.10 0.04 0 7 35.0 Call 0.01 0.11 0.06 0.00 0 431 36.0 Call 0.01 0.11 0.14 0.09 0 12 37.0 Call 0.01 0.11 0.05 0.00 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.28 0.33 0.31 0.00 0 2,909 6.0 Put 0.44 0.49 0.49 0.00 221 2,516 7.0 Put 0.66 0.73 0.76 0.02 0 1,322 8.0 Put 0.95 1.04 0.99 -0.08 1 873 9.0 Put 1.36 1.44 1.47 -0.01 0 428 10.0 Put 1.86 1.94 1.99 -0.02 0 429 11.0 Put 2.45 2.54 2.61 -0.02 0 1,071 12.0 Put 3.10 3.25 3.14 -0.17 0 1,035 13.0 Put 3.85 4.00 3.75 -0.33 0 617 14.0 Put 4.65 4.80 3.30 -1.60 0 93 15.0 Put 5.15 5.95 5.60 -0.16 0 195 16.0 Put 6.00 6.85 6.56 -0.09 0 84 17.0 Put 6.90 7.75 6.10 -1.47 0 297 18.0 Put 7.85 8.70 6.65 -1.86 0 71 19.0 Put 8.80 9.65 9.23 -0.23 1 369 20.0 Put 9.80 10.55 9.70 -0.71 0 71 21.0 Put 10.75 11.55 9.26 -2.13 0 205 22.0 Put 11.75 12.50 6.85 -5.51 0 3 23.0 Put 12.75 13.50 11.90 -1.44 0 407 24.0 Put 13.70 14.30 14.05 -0.27 1 5 25.0 Put 14.70 15.45 12.34 -2.97 0 12 26.0 Put 15.70 16.25 15.92 -0.37 0 30 27.0 Put 16.70 17.40 15.01 -2.27 0 24 28.0 Put 17.70 18.40 15.83 -2.44 0 33 29.0 Put 18.70 19.40 0.00 0.00 0 0 30.0 Put 19.70 20.40 20.21 -0.04 0 25 31.0 Put 20.70 21.40 18.40 -2.85 0 2 32.0 Put 21.70 22.35 18.25 -3.99 0 10 33.0 Put 22.70 23.35 23.25 0.01 0 2 34.0 Put 23.70 24.35 22.12 -2.11 0 4 35.0 Put 24.70 25.35 22.04 -3.19 0 5 36.0 Put 25.70 26.35 24.67 -1.56 0 1 37.0 Put 26.70 27.35 24.20 -3.02 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 205 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.70 9.25 0.00 0.00 0 0 2.0 Call 7.70 8.15 8.10 0.31 0 0 3.0 Call 6.75 7.30 0.00 0.00 0 0 4.0 Call 5.85 6.50 0.00 0.00 0 0 5.0 Call 5.00 5.45 5.30 0.21 0 42 6.0 Call 4.15 4.65 4.64 0.30 0 3 7.0 Call 3.45 3.95 0.00 0.00 0 0 8.0 Call 3.00 3.35 3.14 0.09 0 46 9.0 Call 2.35 2.75 2.76 0.25 0 19 10.0 Call 2.09 2.28 2.24 0.17 14 191 11.0 Call 1.57 1.93 1.70 -0.02 0 92 12.0 Call 1.28 1.55 1.45 0.05 0 395 13.0 Call 1.05 1.37 1.32 0.15 0 13 14.0 Call 0.94 1.02 1.01 0.07 25 8 15.0 Call 0.71 0.97 0.83 0.02 0 326 16.0 Call 0.59 0.82 0.65 -0.04 0 22 17.0 Call 0.49 0.70 0.65 0.07 0 20 18.0 Call 0.41 0.60 0.70 0.20 0 34 19.0 Call 0.34 0.53 0.43 -0.01 0 21 20.0 Call 0.30 0.46 0.38 0.00 0 160 21.0 Call 0.25 0.41 0.40 0.07 0 32 22.0 Call 0.21 0.37 0.62 0.33 0 1 23.0 Call 0.18 0.33 0.31 0.06 0 4 25.0 Call 0.15 0.27 0.21 0.00 0 53 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.08 0.00 0.00 0 0 2.0 Put 0.06 0.15 0.06 -0.03 0 5 3.0 Put 0.15 0.22 0.57 0.39 0 14 4.0 Put 0.28 0.38 0.34 0.01 0 117 5.0 Put 0.45 0.51 0.47 -0.03 0 2,702 6.0 Put 0.67 0.81 0.81 0.06 0 1,405 7.0 Put 0.95 1.12 1.10 0.05 0 189 8.0 Put 1.29 1.51 1.45 0.00 0 759 9.0 Put 1.70 1.98 1.91 0.00 0 112 10.0 Put 2.19 2.52 2.45 0.00 0 227 11.0 Put 2.76 3.15 3.20 0.12 0 52 12.0 Put 3.35 3.80 3.75 0.00 0 53 13.0 Put 4.05 4.55 4.35 -0.15 0 51 14.0 Put 4.75 5.35 5.14 -0.11 0 48 15.0 Put 5.55 6.15 6.00 -0.10 0 43 16.0 Put 6.35 7.00 6.60 -0.36 0 7 17.0 Put 7.20 7.90 7.69 -0.15 0 8 18.0 Put 8.10 8.80 6.10 -2.64 0 7 19.0 Put 9.00 9.70 9.39 -0.28 0 1 20.0 Put 9.95 10.65 10.50 -0.10 0 30 21.0 Put 10.90 11.60 8.83 -2.71 0 1 22.0 Put 11.85 12.55 11.90 -0.59 0 14 23.0 Put 12.85 13.50 12.86 -0.58 0 86 25.0 Put 14.80 15.40 12.45 -2.93 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 219 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.50 4.20 0.00 0.00 0 0 8.0 Call 2.85 3.60 3.38 0.35 0 15 9.0 Call 2.32 3.05 2.58 0.04 0 615 10.0 Call 2.03 2.48 2.17 0.03 0 80 11.0 Call 1.60 2.09 1.80 0.00 0 1,194 12.0 Call 1.29 1.69 1.53 0.04 0 98 13.0 Call 1.11 1.50 1.34 0.11 0 887 14.0 Call 0.89 1.29 1.04 0.03 0 40 15.0 Call 0.71 1.11 1.08 0.22 0 70 16.0 Call 0.58 0.96 0.77 0.04 0 195 17.0 Call 0.47 0.83 0.75 0.14 0 1,320 18.0 Call 0.39 0.74 0.57 0.04 0 2,739 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.98 1.06 1.10 0.07 0 13 8.0 Put 1.22 1.68 1.24 -0.20 0 17 9.0 Put 1.75 2.15 1.70 -0.23 0 441 10.0 Put 2.22 2.78 2.52 0.00 0 276 11.0 Put 2.83 3.35 3.25 0.08 0 34 12.0 Put 3.30 4.05 4.07 0.24 0 45 13.0 Put 4.05 4.80 4.65 0.09 0 88 14.0 Put 4.80 5.55 5.53 0.21 0 199 15.0 Put 5.55 6.35 6.00 -0.15 0 272 16.0 Put 6.40 7.25 5.50 -1.50 0 13 17.0 Put 7.25 8.10 7.87 0.00 0 2 18.0 Put 8.15 9.00 8.74 -0.04 0 165 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 310 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.75 4.55 0.00 0.00 0 0 8.0 Call 3.15 4.00 3.62 0.20 0 307 9.0 Call 2.85 3.40 2.85 -0.14 1 1,616 10.0 Call 2.26 3.10 2.60 0.04 0 116 11.0 Call 1.89 2.71 2.16 -0.07 0 26 12.0 Call 1.58 2.40 2.45 0.55 0 31 13.0 Call 1.45 2.11 2.99 1.41 0 0 14.0 Call 1.09 1.89 1.46 0.08 0 3 15.0 Call 1.09 1.69 1.35 0.10 0 27 16.0 Call 0.99 1.52 1.20 0.08 0 32 17.0 Call 0.60 1.48 1.11 0.11 0 43 18.0 Call 0.47 1.37 0.96 0.08 0 8 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.00 1.61 1.45 0.15 0 14 8.0 Put 1.43 2.18 0.00 0.00 0 0 9.0 Put 1.91 2.69 2.64 0.27 0 846 10.0 Put 2.46 3.25 2.80 -0.11 0 316 11.0 Put 3.10 3.85 2.75 -0.81 0 8 12.0 Put 3.75 4.55 4.30 0.09 0 2 13.0 Put 4.45 5.25 3.55 -1.31 0 0 14.0 Put 5.20 6.05 0.00 0.00 0 0 15.0 Put 5.95 6.85 0.00 0.00 0 0 16.0 Put 6.75 7.65 0.00 0.00 0 0 17.0 Put 7.60 8.50 0.00 0.00 0 0 18.0 Put 8.45 9.35 7.70 -1.36 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 422 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.70 9.15 9.00 0.21 0 15 2.0 Call 7.70 8.25 7.78 -0.05 0 45 3.0 Call 6.80 7.25 6.85 -0.10 0 68 4.0 Call 5.95 6.50 7.79 1.61 0 29 5.0 Call 5.40 5.80 5.71 0.22 1 799 6.0 Call 4.75 5.25 4.80 -0.02 0 1,556 7.0 Call 4.20 4.70 4.25 0.02 0 1,503 8.0 Call 3.65 4.00 3.90 0.17 4 681 9.0 Call 3.25 3.85 3.20 -0.14 0 423 10.0 Call 2.92 3.25 3.25 0.24 2 1,326 11.0 Call 2.30 3.10 2.72 0.04 0 6,738 12.0 Call 2.35 2.76 2.28 -0.07 0 7,293 13.0 Call 1.98 2.35 2.20 0.12 41 5,874 14.0 Call 1.90 2.25 1.86 -0.01 0 4,516 15.0 Call 1.64 2.10 1.70 0.04 1 11,804 16.0 Call 1.15 1.90 1.59 0.12 0 513 17.0 Call 1.00 1.75 1.59 0.20 0 310 18.0 Call 1.20 1.61 1.48 0.18 0 391 19.0 Call 0.76 1.50 1.07 -0.14 0 524 20.0 Call 1.00 1.20 1.15 0.03 14 4,747 21.0 Call 0.86 1.22 1.04 -0.01 10 287 22.0 Call 0.90 1.21 1.22 0.25 0 283 23.0 Call 0.85 1.07 1.47 0.57 0 319 24.0 Call 0.36 1.08 0.81 -0.02 10 416 25.0 Call 0.65 0.85 0.76 0.00 0 3,543 26.0 Call 0.33 0.96 0.26 -0.42 0 678 27.0 Call 0.31 0.91 0.73 0.12 0 529 28.0 Call 0.29 0.87 0.87 0.30 0 425 29.0 Call 0.14 0.82 0.61 0.06 0 495 30.0 Call 0.47 0.65 0.51 -0.02 19 2,251 31.0 Call 0.08 0.74 0.43 -0.07 0 999 32.0 Call 0.07 0.71 0.44 -0.04 0 233 33.0 Call 0.19 0.67 0.50 0.04 0 244 34.0 Call 0.20 0.55 0.40 -0.04 0 398 35.0 Call 0.25 0.56 0.40 -0.01 0 3,210 36.0 Call 0.18 0.59 0.40 0.01 1 317 37.0 Call 0.17 0.56 0.55 0.18 0 96 38.0 Call 0.16 0.54 0.40 0.05 0 704 39.0 Call 0.25 0.52 0.40 0.07 0 237 40.0 Call 0.29 0.34 0.31 0.01 3 3,391 41.0 Call 0.14 0.48 0.59 0.29 0 3,938 42.0 Call 0.14 0.46 0.31 0.02 0 896 43.0 Call 0.13 0.44 0.32 0.04 0 616 44.0 Call 0.13 0.43 0.30 0.03 0 154 45.0 Call 0.20 0.37 0.25 -0.01 0 2,435 46.0 Call 0.12 0.40 0.62 0.37 0 52 47.0 Call 0.11 0.39 0.29 0.05 0 32 48.0 Call 0.11 0.38 0.28 0.04 0 58 49.0 Call 0.11 0.37 0.61 0.38 0 17 50.0 Call 0.15 0.31 0.19 -0.03 0 1,904 51.0 Call 0.17 0.35 0.40 0.19 0 50 52.0 Call 0.10 0.34 0.27 0.06 0 35 53.0 Call 0.09 0.34 0.49 0.29 0 8 54.0 Call 0.09 0.33 0.48 0.29 0 15 55.0 Call 0.09 0.32 0.44 0.25 0 1,318 56.0 Call 0.08 0.31 0.48 0.30 0 61 57.0 Call 0.08 0.31 0.37 0.19 0 8 58.0 Call 0.08 0.30 0.52 0.34 0 40 59.0 Call 0.07 0.30 0.42 0.24 0 30 60.0 Call 0.10 0.28 0.15 -0.03 0 836 61.0 Call 0.10 0.29 0.25 0.07 0 15 62.0 Call 0.10 0.60 0.27 0.09 0 230 63.0 Call 0.10 0.30 0.16 -0.02 0 721 64.0 Call 0.10 0.28 0.20 0.02 0 74 65.0 Call 0.15 0.22 0.16 -0.02 90 8,645 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.05 -0.04 0 637 2.0 Put 0.10 0.31 0.13 -0.07 0 900 3.0 Put 0.22 0.51 0.29 -0.06 0 483 4.0 Put 0.31 0.77 0.99 0.39 0 154 5.0 Put 0.80 1.08 0.90 -0.01 0 430 6.0 Put 1.13 1.40 1.15 -0.07 0 1,269 7.0 Put 1.30 1.89 1.67 0.07 0 3,748 8.0 Put 1.78 2.38 2.12 0.04 0 4,378 9.0 Put 2.54 2.84 2.75 0.10 0 519 10.0 Put 2.95 3.65 3.20 -0.09 1 1,105 11.0 Put 3.50 4.20 3.86 -0.07 1 575 12.0 Put 4.15 4.90 4.52 -0.05 1 393 13.0 Put 5.10 5.45 5.30 0.03 0 160 14.0 Put 5.60 6.35 6.10 0.07 0 384 15.0 Put 6.35 7.15 6.90 0.11 0 668 16.0 Put 7.15 8.00 7.75 0.18 0 251 17.0 Put 7.95 8.85 8.47 0.02 0 121 18.0 Put 8.80 9.70 9.36 0.02 0 211 19.0 Put 9.65 10.55 8.01 -2.22 0 126 20.0 Put 10.55 11.10 10.82 -0.30 0 331 21.0 Put 11.40 12.20 10.17 -1.86 0 260 22.0 Put 12.30 13.05 12.50 -0.44 0 165 23.0 Put 13.25 14.05 13.05 -0.80 0 96 24.0 Put 14.15 14.95 13.95 -0.81 0 112 25.0 Put 15.10 16.00 15.65 -0.03 0 1,678 26.0 Put 16.05 16.95 16.51 -0.09 0 177 27.0 Put 16.95 17.75 15.90 -1.62 0 341 28.0 Put 17.95 18.70 18.27 -0.21 0 128 29.0 Put 18.90 19.65 16.79 -2.66 0 100 30.0 Put 19.85 20.75 20.20 -0.22 0 234 31.0 Put 20.85 21.70 18.89 -2.50 0 7 32.0 Put 21.80 22.65 20.25 -2.11 0 166 33.0 Put 22.75 23.60 21.31 -2.03 0 10 34.0 Put 23.75 24.55 24.19 -0.13 0 12 35.0 Put 24.75 25.55 25.50 0.20 0 115 36.0 Put 25.70 26.50 25.00 -1.28 0 54 37.0 Put 26.70 27.50 23.59 -3.67 0 12 38.0 Put 27.70 28.40 26.31 -1.93 0 56 39.0 Put 28.70 29.35 26.50 -2.73 0 35 40.0 Put 29.70 30.35 29.77 -0.45 0 963 41.0 Put 30.70 31.35 29.70 -1.52 0 23 42.0 Put 31.70 32.35 28.24 -3.97 0 218 43.0 Put 32.70 33.45 30.00 -3.21 0 28 44.0 Put 33.65 34.45 24.79 -9.42 0 9 45.0 Put 34.65 35.35 33.56 -1.65 0 11 46.0 Put 35.60 36.45 32.28 -3.93 0 9 47.0 Put 36.70 37.45 33.06 -4.15 0 4 48.0 Put 37.70 38.45 34.27 -3.94 0 5 49.0 Put 38.70 39.50 33.70 -5.51 0 0 50.0 Put 39.70 40.50 38.87 -1.34 0 24 51.0 Put 40.70 41.50 37.14 -4.07 0 0 52.0 Put 41.65 42.50 38.59 -3.62 0 0 53.0 Put 42.65 43.55 0.00 0.00 0 0 54.0 Put 43.65 44.55 40.68 -3.53 0 0 55.0 Put 44.65 45.55 41.32 -3.89 0 1 56.0 Put 45.65 46.55 42.03 -4.18 0 3 57.0 Put 46.65 47.60 43.50 -3.71 0 0 58.0 Put 47.70 48.60 36.59 -11.62 0 8 59.0 Put 48.60 49.60 45.60 -3.61 0 0 60.0 Put 49.40 50.65 46.24 -3.97 0 0 61.0 Put 50.40 51.65 36.45 -14.76 0 0 62.0 Put 51.35 52.65 49.56 -2.65 0 0 63.0 Put 52.30 53.70 40.30 -12.91 0 4 64.0 Put 53.30 54.70 0.00 0.00 0 0 65.0 Put 54.30 55.70 52.70 -2.51 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 786 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.70 9.25 8.73 -0.06 0 13 2.0 Call 7.75 8.40 8.00 0.13 0 8 3.0 Call 6.90 7.70 7.22 0.13 0 12 4.0 Call 6.25 6.90 6.55 0.02 1 17 5.0 Call 5.75 6.25 6.10 0.10 2 161 6.0 Call 5.15 5.95 5.45 -0.03 0 172 7.0 Call 4.75 5.50 5.40 0.41 0 50 8.0 Call 4.50 5.20 4.70 0.09 0 297 9.0 Call 3.95 4.50 4.33 0.04 0 130 10.0 Call 4.10 4.40 4.10 0.13 10 1,511 11.0 Call 3.50 4.10 3.90 0.18 1 92 12.0 Call 3.50 3.90 3.55 0.07 6 4,857 13.0 Call 2.88 3.70 3.60 0.30 0 172 14.0 Call 2.68 3.55 3.31 0.18 0 126 15.0 Call 2.85 3.35 2.95 -0.01 0 275 16.0 Call 2.32 3.15 2.64 -0.15 0 62 17.0 Call 2.17 2.99 2.60 -0.02 0 35 18.0 Call 2.02 2.86 2.49 0.04 0 15 19.0 Call 1.89 2.73 2.25 -0.10 0 4 20.0 Call 2.25 2.40 2.40 0.15 0 155 21.0 Call 1.67 2.51 0.00 0.00 0 0 22.0 Call 1.57 2.41 2.02 -0.03 0 0 23.0 Call 1.50 2.32 2.10 0.13 0 97 24.0 Call 1.39 2.18 1.91 0.02 0 72 25.0 Call 1.83 1.87 1.85 0.04 41 3,068 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.24 0.18 0.02 0 2 2.0 Put 0.20 0.47 0.39 0.06 0 7 3.0 Put 0.30 0.81 0.63 0.03 0 5 4.0 Put 0.90 1.21 1.21 0.17 0 25 5.0 Put 1.30 1.67 1.48 0.00 0 394 6.0 Put 1.51 2.16 1.84 -0.09 0 12 7.0 Put 2.02 2.70 2.43 0.04 0 17 8.0 Put 2.58 3.35 3.07 0.10 0 24 9.0 Put 3.30 3.65 3.59 -0.01 0 45 10.0 Put 3.80 4.60 4.20 -0.02 10 32 11.0 Put 4.45 5.25 4.95 0.03 0 1,055 12.0 Put 5.15 5.95 5.58 -0.04 0 106 13.0 Put 5.85 6.65 5.98 -0.42 0 10 14.0 Put 6.60 7.40 7.05 -0.12 0 3 15.0 Put 7.35 8.20 7.91 -0.04 0 17 16.0 Put 8.10 9.00 8.65 -0.08 0 7 17.0 Put 8.90 9.80 8.95 -0.56 0 7 18.0 Put 9.70 10.60 10.20 -0.10 0 5 19.0 Put 10.55 11.45 10.00 -1.16 0 3 20.0 Put 11.35 12.30 11.76 -0.26 0 9 21.0 Put 12.20 13.15 11.25 -1.63 0 16 22.0 Put 13.10 14.00 0.00 0.00 0 0 23.0 Put 13.95 14.90 12.40 -2.23 0 27 24.0 Put 14.85 15.80 15.30 -0.22 0 377 25.0 Put 15.70 16.65 14.25 -2.16 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote November 25, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.11 10.13 10.19 0.00 0.00 7200X1900 0.00 0.00 12,316 Fri Nov 25 2022 9:07:59 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Nov 25 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.05 9.25 0.00 0.00 0 0 1.5 Call 8.55 8.75 8.30 -0.39 0 0 2.0 Call 8.05 8.25 0.00 0.00 0 0 2.5 Call 7.55 7.75 0.00 0.00 0 0 3.0 Call 7.10 7.25 0.00 0.00 0 0 3.5 Call 6.60 6.75 0.00 0.00 0 0 4.0 Call 6.10 6.25 0.00 0.00 0 0 4.5 Call 5.60 5.75 0.00 0.00 0 0 5.0 Call 5.10 5.25 4.40 -0.79 0 0 5.5 Call 4.60 4.75 4.30 -0.39 0 0 6.0 Call 4.10 4.20 3.65 -0.54 0 5 6.5 Call 3.60 3.75 0.00 0.00 0 0 7.0 Call 3.10 3.25 3.00 -0.19 0 135 7.5 Call 2.61 2.76 2.56 -0.13 0 3 8.0 Call 2.13 2.24 2.17 -0.03 0 63 8.5 Call 1.63 1.76 1.65 -0.05 0 406 9.0 Call 1.15 1.24 1.11 -0.10 0 1,376 9.5 Call 0.73 0.76 0.72 -0.01 0 1,346 10.0 Call 0.29 0.30 0.29 -0.01 0 8,779 10.5 Call 0.06 0.07 0.06 0.00 0 5,041 11.0 Call 0.01 0.02 0.02 0.00 0 3,534 11.5 Call 0.00 0.02 0.02 0.02 0 1,304 12.0 Call 0.00 0.01 0.01 0.01 0 1,656 12.5 Call 0.00 0.02 0.01 0.01 0 1,391 13.0 Call 0.00 0.02 0.01 0.01 0 2,136 13.5 Call 0.00 0.03 0.02 0.02 0 2,304 14.0 Call 0.00 0.03 0.02 0.02 0 584 14.5 Call 0.00 0.03 0.01 0.01 0 1,024 15.0 Call 0.00 0.03 0.03 0.03 0 73 15.5 Call 0.00 0.03 0.02 0.02 0 48 16.0 Call 0.00 0.03 0.02 0.02 0 203 16.5 Call 0.00 0.03 0.04 0.04 0 21 17.0 Call 0.00 0.03 0.07 0.07 0 2 17.5 Call 0.00 0.03 0.03 0.03 0 10 18.0 Call 0.00 0.03 0.07 0.07 0 4 18.5 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 19.5 Call 0.00 0.01 0.09 0.09 0 51 20.0 Call 0.00 0.03 0.03 0.03 0 2 21.0 Call 0.00 0.03 0.03 0.03 0 1 22.0 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.02 0.00 0.00 0 0 24.0 Call 0.00 0.01 0.00 0.00 0 0 Strike 1.00 1.50 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 1.5 Put 0.00 0.02 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 2.5 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 3.5 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.03 0.03 0 7 5.0 Put 0.00 0.01 0.01 0.01 0 306 5.5 Put 0.00 0.01 0.01 0.01 0 539 6.0 Put 0.00 0.01 0.01 0.01 0 1,313 6.5 Put 0.00 0.01 0.01 0.01 0 1,865 7.0 Put 0.00 0.01 0.01 0.01 0 3,041 7.5 Put 0.00 0.01 0.01 0.00 0 3,828 8.0 Put 0.00 0.01 0.01 0.00 0 5,327 8.5 Put 0.01 0.02 0.02 0.00 0 4,664 9.0 Put 0.02 0.03 0.02 0.00 0 7,045 9.5 Put 0.04 0.05 0.05 0.00 0 13,436 10.0 Put 0.11 0.13 0.12 0.00 0 6,526 10.5 Put 0.36 0.40 0.35 -0.03 0 3,267 11.0 Put 0.79 0.88 0.90 0.07 0 3,374 11.5 Put 1.26 1.40 1.37 0.05 0 1,779 12.0 Put 1.78 1.88 1.85 0.03 0 851 12.5 Put 2.27 2.40 2.43 0.11 0 568 13.0 Put 2.77 2.88 3.00 0.18 0 544 13.5 Put 3.25 3.40 3.69 0.37 0 169 14.0 Put 3.75 3.95 4.30 0.48 0 55 14.5 Put 4.25 4.45 4.70 0.38 0 17 15.0 Put 4.75 4.90 5.22 0.40 0 7 15.5 Put 5.25 5.40 5.81 0.49 0 3 16.0 Put 5.75 5.95 0.00 0.00 0 0 16.5 Put 6.20 6.45 0.00 0.00 0 0 17.0 Put 6.75 6.90 6.91 0.09 0 1 17.5 Put 7.25 7.40 7.40 0.08 0 92 18.0 Put 7.75 7.95 8.25 0.43 0 1 18.5 Put 8.25 8.40 8.40 0.08 0 1 19.0 Put 8.75 8.90 6.51 -2.31 0 0 19.5 Put 9.25 9.40 0.00 0.00 0 0 20.0 Put 9.75 9.90 10.22 0.40 0 25 21.0 Put 10.75 10.90 0.00 0.00 0 0 22.0 Put 11.75 11.95 10.23 -1.58 0 5 23.0 Put 12.75 12.90 13.25 0.44 0 145 24.0 Put 13.75 13.90 14.20 0.39 0 229 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 2 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 2.5 Call 7.60 7.75 0.00 0.00 0 0 3.0 Call 7.05 7.25 0.00 0.00 0 0 3.5 Call 6.55 6.75 0.00 0.00 0 0 4.0 Call 6.05 6.25 0.00 0.00 0 0 4.5 Call 5.60 5.75 0.00 0.00 0 0 5.0 Call 5.10 5.25 4.85 -0.35 0 288 5.5 Call 4.60 4.75 0.00 0.00 0 0 6.0 Call 4.10 4.25 0.00 0.00 0 0 6.5 Call 3.60 3.75 0.00 0.00 0 0 7.0 Call 3.10 3.30 0.00 0.00 0 0 7.5 Call 2.66 2.82 2.34 -0.38 0 5 8.0 Call 2.18 2.31 2.14 -0.10 0 34 8.5 Call 1.73 1.81 1.63 -0.14 0 164 9.0 Call 1.28 1.36 1.26 -0.05 0 765 9.5 Call 0.88 0.93 0.88 -0.02 0 1,756 10.0 Call 0.52 0.57 0.51 -0.03 0 1,198 10.5 Call 0.26 0.29 0.27 0.00 0 3,159 11.0 Call 0.12 0.14 0.12 -0.01 0 2,534 11.5 Call 0.06 0.07 0.06 0.00 0 775 12.0 Call 0.03 0.04 0.04 0.00 0 1,695 12.5 Call 0.02 0.03 0.03 0.00 0 1,643 13.0 Call 0.00 0.02 0.02 0.00 0 1,018 13.5 Call 0.00 0.02 0.01 0.00 0 205 14.0 Call 0.00 0.03 0.03 0.03 0 1,558 14.5 Call 0.00 0.03 0.02 0.02 0 164 15.0 Call 0.00 0.03 0.01 0.01 0 432 15.5 Call 0.00 0.03 0.02 0.02 0 111 16.0 Call 0.00 0.03 0.03 0.03 0 301 16.5 Call 0.00 0.03 0.08 0.08 0 16 17.0 Call 0.00 0.03 0.03 0.03 0 15 17.5 Call 0.00 0.03 0.08 0.08 0 1 18.0 Call 0.00 0.03 0.04 0.04 0 5 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.04 0.04 0 1 Strike 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 2.5 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.01 0.00 0 100 3.5 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.01 0.02 0.01 -0.01 0 25 4.5 Put 0.00 0.03 0.02 0.00 0 10 5.0 Put 0.00 0.03 0.03 0.01 0 638 5.5 Put 0.01 0.03 0.04 0.02 0 139 6.0 Put 0.02 0.03 0.03 0.00 0 165 6.5 Put 0.02 0.04 0.04 0.01 0 528 7.0 Put 0.03 0.05 0.04 0.00 0 2,213 7.5 Put 0.05 0.06 0.06 0.00 0 933 8.0 Put 0.06 0.08 0.07 0.00 0 2,186 8.5 Put 0.09 0.11 0.10 0.00 0 2,864 9.0 Put 0.14 0.16 0.15 0.00 0 7,554 9.5 Put 0.22 0.26 0.23 -0.01 0 6,157 10.0 Put 0.36 0.40 0.39 0.01 0 8,141 10.5 Put 0.59 0.65 0.61 -0.01 0 1,819 11.0 Put 0.94 1.00 0.98 0.01 0 1,251 11.5 Put 1.36 1.44 1.43 0.02 0 545 12.0 Put 1.81 1.92 1.92 0.04 0 177 12.5 Put 2.28 2.45 2.59 0.23 0 1,475 13.0 Put 2.80 2.90 2.86 0.01 0 307 13.5 Put 3.25 3.40 3.60 0.25 0 24 14.0 Put 3.75 3.95 3.95 0.11 0 16 14.5 Put 4.25 4.45 4.55 0.21 0 76 15.0 Put 4.75 5.10 5.11 0.27 0 12 15.5 Put 5.25 5.45 0.00 0.00 0 0 16.0 Put 5.75 6.00 5.95 0.11 0 32 16.5 Put 6.25 6.45 6.68 0.34 0 21 17.0 Put 6.75 6.95 6.85 0.01 0 12 17.5 Put 7.25 7.45 4.73 -2.61 0 1 18.0 Put 7.75 7.95 8.20 0.37 0 1 19.0 Put 8.75 8.95 0.00 0.00 0 0 20.0 Put 9.75 9.95 0.00 0.00 0 0 21.0 Put 10.75 10.95 0.00 0.00 0 0 22.0 Put 11.75 11.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 7.05 7.25 0.00 0.00 0 0 4.0 Call 6.10 6.30 0.00 0.00 0 0 4.5 Call 5.60 5.80 0.00 0.00 0 0 5.0 Call 5.10 5.30 0.00 0.00 0 0 5.5 Call 4.60 4.80 0.00 0.00 0 0 6.0 Call 4.10 4.30 0.00 0.00 0 0 6.5 Call 3.65 3.80 0.00 0.00 0 0 7.0 Call 3.15 3.35 0.00 0.00 0 0 7.5 Call 2.69 2.84 2.40 -0.36 0 12 8.0 Call 2.26 2.34 2.04 -0.26 0 29 8.5 Call 1.81 1.89 1.43 -0.42 0 10 9.0 Call 1.39 1.50 1.37 -0.06 0 8 9.5 Call 1.00 1.08 1.01 -0.03 0 45 10.0 Call 0.67 0.74 0.71 0.01 0 498 10.5 Call 0.40 0.47 0.43 0.00 0 1,142 11.0 Call 0.24 0.28 0.26 0.00 0 1,883 11.5 Call 0.13 0.16 0.14 0.00 0 681 12.0 Call 0.08 0.10 0.08 -0.01 0 1,175 12.5 Call 0.05 0.06 0.06 0.00 0 406 13.0 Call 0.03 0.04 0.04 0.00 0 222 13.5 Call 0.02 0.03 0.05 0.02 0 37 14.0 Call 0.02 0.03 0.03 0.01 0 130 14.5 Call 0.00 0.03 0.02 0.00 0 14 15.0 Call 0.01 0.03 0.02 0.00 0 150 15.5 Call 0.00 0.03 0.02 0.00 0 39 16.0 Call 0.00 0.03 0.01 -0.01 0 18 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.02 0.00 0 400 17.5 Call 0.00 0.03 0.10 0.09 0 9 18.0 Call 0.00 0.03 0.05 0.04 0 1 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.05 0.04 0 11 21.0 Call 0.00 0.04 0.00 0.00 0 0 22.0 Call 0.00 0.04 0.05 0.05 0 2 Strike 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 4.5 Put 0.01 0.03 0.03 0.01 0 408 5.0 Put 0.02 0.04 0.04 0.01 0 55 5.5 Put 0.03 0.04 0.00 0.00 0 0 6.0 Put 0.04 0.07 0.06 0.01 0 175 6.5 Put 0.05 0.07 0.07 0.01 0 27 7.0 Put 0.07 0.09 0.07 -0.01 0 206 7.5 Put 0.10 0.12 0.14 0.03 0 403 8.0 Put 0.13 0.16 0.15 0.00 0 1,243 8.5 Put 0.19 0.21 0.21 0.01 0 202 9.0 Put 0.26 0.30 0.28 0.00 0 230 9.5 Put 0.37 0.42 0.40 0.00 0 1,386 10.0 Put 0.53 0.59 0.62 0.06 0 2,089 10.5 Put 0.76 0.83 0.82 0.03 0 113 11.0 Put 1.07 1.14 1.23 0.11 0 272 11.5 Put 1.45 1.53 1.51 0.01 0 127 12.0 Put 1.88 1.98 2.03 0.08 0 597 12.5 Put 2.33 2.49 2.69 0.28 0 226 13.0 Put 2.78 2.97 3.30 0.41 0 54 13.5 Put 3.30 3.50 3.43 0.05 0 18 14.0 Put 3.80 3.95 4.19 0.31 0 20 14.5 Put 4.25 4.50 4.70 0.32 0 3 15.0 Put 4.75 5.00 4.91 0.04 0 12 15.5 Put 5.25 5.45 0.00 0.00 0 0 16.0 Put 5.75 5.95 0.00 0.00 0 0 16.5 Put 6.25 6.50 6.70 0.33 0 0 17.0 Put 6.75 6.95 6.75 -0.11 0 4 17.5 Put 7.25 7.50 7.80 0.44 0 2 18.0 Put 7.75 8.00 0.00 0.00 0 0 19.0 Put 8.75 9.00 0.00 0.00 0 0 20.0 Put 9.75 9.95 0.00 0.00 0 0 21.0 Put 10.75 11.00 9.10 -1.75 0 1 22.0 Put 11.75 11.95 11.75 -0.09 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 21 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.05 9.25 18.50 9.31 0 0 2.0 Call 8.10 8.25 0.00 0.00 0 0 3.0 Call 7.10 7.25 7.02 -0.17 0 2 4.0 Call 6.10 6.25 0.00 0.00 0 0 4.5 Call 5.60 5.80 0.00 0.00 0 0 5.0 Call 5.10 5.30 5.33 0.11 0 18 5.5 Call 4.60 4.80 0.00 0.00 0 0 6.0 Call 4.15 4.30 4.01 -0.23 0 20 6.5 Call 3.65 3.80 0.00 0.00 0 0 7.0 Call 3.20 3.35 3.21 -0.08 0 97 7.5 Call 2.77 2.88 2.74 -0.09 0 52 8.0 Call 2.32 2.47 2.27 -0.12 0 284 8.5 Call 1.92 1.99 1.76 -0.19 0 105 9.0 Call 1.51 1.57 1.33 -0.22 0 1,037 9.5 Call 1.15 1.20 1.16 -0.02 0 232 10.0 Call 0.83 0.87 0.85 0.01 0 5,878 10.5 Call 0.57 0.61 0.60 0.01 0 404 11.0 Call 0.39 0.41 0.39 -0.01 0 8,642 11.5 Call 0.26 0.27 0.25 -0.01 0 412 12.0 Call 0.16 0.17 0.16 0.00 0 23,861 12.5 Call 0.10 0.12 0.11 0.00 0 150 13.0 Call 0.07 0.08 0.07 0.00 0 4,789 13.5 Call 0.05 0.06 0.06 0.00 0 311 14.0 Call 0.04 0.05 0.04 0.00 0 6,047 14.5 Call 0.03 0.04 0.03 -0.01 0 15 15.0 Call 0.03 0.04 0.03 0.00 0 38,996 15.5 Call 0.02 0.03 0.03 0.00 0 4 16.0 Call 0.02 0.03 0.03 0.01 0 4,224 17.0 Call 0.01 0.03 0.02 0.00 0 3,166 18.0 Call 0.01 0.02 0.02 0.00 0 6,225 19.0 Call 0.00 0.03 0.02 0.00 0 2,325 20.0 Call 0.01 0.03 0.02 0.01 0 3,249 21.0 Call 0.00 0.03 0.02 0.01 0 844 22.0 Call 0.00 0.03 0.02 0.01 0 600 23.0 Call 0.00 0.03 0.03 0.02 0 483 24.0 Call 0.01 0.03 0.01 0.00 0 385 25.0 Call 0.00 0.03 0.05 0.05 0 875 26.0 Call 0.00 0.03 0.03 0.03 0 146 27.0 Call 0.00 0.03 0.06 0.06 0 453 28.0 Call 0.00 0.03 0.02 0.02 0 578 29.0 Call 0.00 0.03 0.05 0.05 0 323 30.0 Call 0.00 0.03 0.03 0.03 0 1,750 31.0 Call 0.00 0.03 0.02 0.02 0 608 32.0 Call 0.00 0.03 0.05 0.05 0 93 33.0 Call 0.00 0.03 0.10 0.10 0 375 34.0 Call 0.00 0.03 0.11 0.11 0 239 35.0 Call 0.00 0.03 0.03 0.03 0 855 36.0 Call 0.00 0.03 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 40 2.0 Put 0.00 0.03 0.01 0.01 0 578 3.0 Put 0.01 0.02 0.02 0.00 0 514 4.0 Put 0.03 0.04 0.03 0.00 0 1,236 4.5 Put 0.03 0.05 0.04 0.00 0 2 5.0 Put 0.05 0.06 0.06 0.01 0 4,881 5.5 Put 0.06 0.07 0.08 0.01 0 33 6.0 Put 0.08 0.09 0.09 0.00 0 4,918 6.5 Put 0.10 0.11 0.11 0.00 0 249 7.0 Put 0.13 0.14 0.13 0.00 0 12,582 7.5 Put 0.17 0.18 0.19 0.01 0 356 8.0 Put 0.23 0.24 0.24 0.00 0 10,296 8.5 Put 0.29 0.31 0.31 0.01 0 1,703 9.0 Put 0.39 0.41 0.40 0.00 0 15,332 9.5 Put 0.51 0.55 0.54 0.01 0 1,284 10.0 Put 0.69 0.70 0.75 0.05 0 100,186 10.5 Put 0.93 0.97 1.11 0.17 0 47 11.0 Put 1.23 1.26 1.25 0.00 0 31,068 11.5 Put 1.58 1.64 1.63 0.01 0 395 12.0 Put 1.99 2.06 2.11 0.09 0 18,265 12.5 Put 2.42 2.51 2.57 0.11 0 202 13.0 Put 2.87 2.95 3.00 0.08 0 10,065 13.5 Put 3.30 3.50 0.00 0.00 0 0 14.0 Put 3.80 3.95 4.01 0.12 0 3,394 14.5 Put 4.30 4.50 4.80 0.42 0 1 15.0 Put 4.75 4.95 5.01 0.13 0 2,016 15.5 Put 5.30 5.45 0.00 0.00 0 0 16.0 Put 5.80 5.95 6.12 0.25 0 1,326 17.0 Put 6.75 6.95 6.67 -0.19 0 642 18.0 Put 7.80 7.95 7.96 0.11 0 1,061 19.0 Put 8.75 8.95 9.04 0.19 0 452 20.0 Put 9.75 9.95 10.25 0.41 0 988 21.0 Put 10.75 10.95 10.45 -0.39 0 333 22.0 Put 11.75 11.90 12.30 0.46 0 675 23.0 Put 12.75 12.95 13.02 0.19 0 220 24.0 Put 13.75 13.95 14.13 0.30 0 428 25.0 Put 14.70 14.95 15.00 0.18 0 222 26.0 Put 15.75 15.90 15.85 0.03 0 74 27.0 Put 16.75 16.90 17.05 0.23 0 84 28.0 Put 17.75 17.95 18.03 0.21 0 67 29.0 Put 18.75 18.90 16.97 -1.84 0 120 30.0 Put 19.75 19.95 18.35 -1.46 0 17 31.0 Put 20.75 20.95 20.90 0.09 0 75 32.0 Put 21.75 21.90 20.20 -1.61 0 30 33.0 Put 22.75 22.95 23.16 0.35 0 0 34.0 Put 23.75 23.95 21.77 -2.04 0 6 35.0 Put 24.70 24.90 23.15 -1.66 0 0 36.0 Put 25.70 25.95 24.05 -1.76 0 0 37.0 Put 26.70 26.95 24.40 -2.41 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.05 5.30 4.85 -0.36 0 2 6.0 Call 4.15 4.35 0.00 0.00 0 0 6.5 Call 3.65 3.90 0.00 0.00 0 0 7.0 Call 3.20 3.40 0.00 0.00 0 0 7.5 Call 2.79 2.90 0.00 0.00 0 0 8.0 Call 2.35 2.50 2.03 -0.38 0 5 8.5 Call 1.94 2.07 1.60 -0.40 0 13 9.0 Call 1.55 1.67 1.32 -0.29 0 36 9.5 Call 1.21 1.33 1.07 -0.19 0 97 10.0 Call 0.92 0.99 0.84 -0.11 0 109 10.5 Call 0.66 0.75 0.64 -0.06 0 189 11.0 Call 0.47 0.55 0.48 -0.03 0 348 11.5 Call 0.32 0.39 0.36 0.00 0 40 12.0 Call 0.22 0.27 0.24 0.00 0 273 12.5 Call 0.15 0.21 0.16 -0.02 0 76 13.0 Call 0.12 0.15 0.14 0.00 0 134 13.5 Call 0.08 0.10 0.10 0.01 0 80 14.0 Call 0.06 0.09 0.09 0.02 0 135 14.5 Call 0.04 0.07 0.08 0.02 0 70 15.0 Call 0.03 0.07 0.07 0.02 0 28 15.5 Call 0.02 0.05 0.03 -0.01 0 9 16.0 Call 0.02 0.05 0.04 0.01 0 11 16.5 Call 0.01 0.04 0.05 0.02 0 3 17.0 Call 0.01 0.05 0.17 0.14 0 1 17.5 Call 0.01 0.03 0.00 0.00 0 0 18.0 Call 0.01 0.03 0.00 0.00 0 0 19.0 Call 0.02 0.04 0.12 0.11 0 1 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.05 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.10 0.10 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.11 0.08 0.01 0 142 6.0 Put 0.08 0.12 0.16 0.06 0 58 6.5 Put 0.11 0.15 0.15 0.01 0 16 7.0 Put 0.17 0.19 0.19 0.01 0 21 7.5 Put 0.20 0.24 0.25 0.03 0 99 8.0 Put 0.26 0.32 0.29 0.00 0 162 8.5 Put 0.35 0.42 0.41 0.03 0 38 9.0 Put 0.46 0.53 0.52 0.03 0 279 9.5 Put 0.61 0.68 0.65 0.00 0 853 10.0 Put 0.80 0.88 0.84 0.00 0 597 10.5 Put 1.04 1.15 1.18 0.09 0 431 11.0 Put 1.33 1.42 1.56 0.16 0 112 11.5 Put 1.68 1.78 1.75 0.01 0 166 12.0 Put 2.07 2.17 2.42 0.29 0 125 12.5 Put 2.48 2.63 2.86 0.29 0 26 13.0 Put 2.94 3.05 3.17 0.15 0 28 13.5 Put 3.40 3.50 3.80 0.33 0 75 14.0 Put 3.85 4.05 4.10 0.15 0 0 14.5 Put 4.30 4.55 4.67 0.23 0 1 15.0 Put 4.80 5.05 5.20 0.27 0 1 15.5 Put 5.30 5.55 0.00 0.00 0 0 16.0 Put 5.80 6.05 0.00 0.00 0 0 16.5 Put 6.25 6.50 0.00 0.00 0 0 17.0 Put 6.75 7.00 0.00 0.00 0 0 17.5 Put 7.30 7.55 7.40 0.01 0 5 18.0 Put 7.75 8.05 0.00 0.00 0 0 19.0 Put 8.75 9.00 0.00 0.00 0 0 20.0 Put 9.75 10.00 0.00 0.00 0 0 21.0 Put 10.75 11.00 0.00 0.00 0 0 22.0 Put 11.75 12.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.10 5.35 6.45 1.23 0 6 6.0 Call 4.15 4.40 4.07 -0.19 0 12 7.0 Call 3.20 3.40 3.20 -0.15 0 11 8.0 Call 2.37 2.52 2.02 -0.45 0 42 9.0 Call 1.67 1.74 1.58 -0.12 0 108 10.0 Call 1.03 1.06 1.02 -0.02 0 1,077 11.0 Call 0.56 0.64 0.56 -0.04 0 2,817 12.0 Call 0.31 0.36 0.32 -0.01 0 1,150 13.0 Call 0.16 0.20 0.16 -0.02 0 1,631 14.0 Call 0.09 0.12 0.10 0.00 0 1,039 15.0 Call 0.05 0.08 0.06 -0.01 0 1,107 16.0 Call 0.05 0.06 0.05 0.00 0 1,046 17.0 Call 0.02 0.05 0.04 0.00 0 883 18.0 Call 0.01 0.04 0.10 0.07 0 136 19.0 Call 0.00 0.04 0.02 0.00 0 2,295 20.0 Call 0.01 0.04 0.04 0.02 0 528 21.0 Call 0.01 0.03 0.02 0.00 0 275 22.0 Call 0.01 0.03 0.03 0.01 0 193 23.0 Call 0.01 0.03 0.04 0.02 0 168 24.0 Call 0.00 0.03 0.01 -0.01 0 285 25.0 Call 0.00 0.03 0.02 0.00 0 339 26.0 Call 0.00 0.03 0.01 0.00 0 184 27.0 Call 0.00 0.03 0.06 0.05 0 323 28.0 Call 0.00 0.03 0.02 0.01 0 170 29.0 Call 0.00 0.03 0.30 0.29 0 211 30.0 Call 0.00 0.03 0.04 0.03 0 417 31.0 Call 0.00 0.03 0.04 0.03 0 219 32.0 Call 0.00 0.03 0.01 0.00 0 220 33.0 Call 0.00 0.03 0.24 0.24 0 42 34.0 Call 0.00 0.03 0.17 0.17 0 460 35.0 Call 0.01 0.03 0.01 0.01 0 276 36.0 Call 0.00 0.03 0.02 0.02 0 379 37.0 Call 0.00 0.03 0.03 0.03 0 331 38.0 Call 0.00 0.03 0.03 0.03 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.09 0.07 0.00 0 860 6.0 Put 0.10 0.15 0.12 0.00 0 745 7.0 Put 0.19 0.25 0.22 0.00 0 3,234 8.0 Put 0.31 0.39 0.35 0.00 0 4,618 9.0 Put 0.55 0.62 0.58 0.00 0 4,957 10.0 Put 0.91 0.95 0.95 0.02 0 49,255 11.0 Put 1.45 1.52 1.51 0.03 0 1,367 12.0 Put 2.17 2.27 2.32 0.10 0 1,876 13.0 Put 3.00 3.15 3.44 0.38 0 1,450 14.0 Put 3.90 4.10 4.30 0.32 0 319 15.0 Put 4.85 5.05 5.29 0.35 0 1,004 16.0 Put 5.80 6.10 3.50 -2.42 0 1,147 17.0 Put 6.80 7.05 7.30 0.40 0 166 18.0 Put 7.80 8.00 8.24 0.35 0 605 19.0 Put 8.75 9.00 6.35 -2.53 0 298 20.0 Put 9.75 10.00 9.58 -0.29 0 169 21.0 Put 10.75 11.00 7.75 -3.12 0 508 22.0 Put 11.75 12.00 12.15 0.29 0 78 23.0 Put 12.75 13.00 10.27 -2.59 0 117 24.0 Put 13.75 13.95 13.70 -0.15 0 151 25.0 Put 14.75 15.00 14.98 0.13 0 306 26.0 Put 15.75 16.00 13.20 -2.64 0 32 27.0 Put 16.75 17.00 15.40 -1.44 0 98 28.0 Put 17.75 18.00 16.05 -1.79 0 47 29.0 Put 18.70 19.00 16.07 -2.76 0 121 30.0 Put 19.75 19.95 20.20 0.37 0 91 31.0 Put 20.75 21.05 19.32 -1.51 0 5 32.0 Put 21.70 22.05 18.15 -3.67 0 70 33.0 Put 22.75 23.00 12.72 -10.10 0 0 34.0 Put 23.70 24.00 17.50 -6.32 0 10 35.0 Put 24.70 25.05 21.35 -3.47 0 0 36.0 Put 25.70 26.00 17.10 -8.71 0 16 37.0 Put 26.70 27.00 24.50 -2.31 0 0 38.0 Put 27.70 28.05 25.30 -2.51 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 0.00 0.00 0.00 0.00 0 0 6.0 Call 4.15 4.40 0.00 0.00 0 0 6.5 Call 3.70 3.95 0.00 0.00 0 0 7.0 Call 3.30 3.45 0.00 0.00 0 0 7.5 Call 2.83 3.00 0.00 0.00 0 0 8.0 Call 2.44 2.60 0.00 0.00 0 0 8.5 Call 2.08 2.20 0.00 0.00 0 0 9.0 Call 1.71 1.80 0.00 0.00 0 0 9.5 Call 1.39 1.49 1.56 0.13 0 1 10.0 Call 1.10 1.17 0.00 0.00 0 0 10.5 Call 0.85 0.94 0.00 0.00 0 0 11.0 Call 0.65 0.72 0.67 -0.01 0 2 11.5 Call 0.49 0.56 0.54 0.01 0 3 12.0 Call 0.37 0.44 0.00 0.00 0 0 12.5 Call 0.28 0.32 0.29 -0.01 0 9 13.0 Call 0.20 0.27 0.00 0.00 0 0 13.5 Call 0.15 0.21 0.19 0.01 0 3 14.0 Call 0.12 0.17 0.00 0.00 0 0 15.0 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 15.00 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.00 0.00 0.00 0 0 6.0 Put 0.12 0.18 0.00 0.00 0 0 6.5 Put 0.17 0.22 0.00 0.00 0 0 7.0 Put 0.23 0.27 0.00 0.00 0 0 7.5 Put 0.29 0.33 0.00 0.00 0 0 8.0 Put 0.37 0.44 0.00 0.00 0 0 8.5 Put 0.49 0.55 0.00 0.00 0 0 9.0 Put 0.62 0.69 0.72 0.06 0 8 9.5 Put 0.78 0.87 0.85 0.03 0 10 10.0 Put 0.98 1.07 1.08 0.05 0 12 10.5 Put 1.25 1.33 0.00 0.00 0 0 11.0 Put 1.53 1.63 0.00 0.00 0 0 11.5 Put 1.86 1.97 0.00 0.00 0 0 12.0 Put 2.22 2.34 0.00 0.00 0 0 12.5 Put 2.64 2.74 0.00 0.00 0 0 13.0 Put 3.05 3.25 0.00 0.00 0 0 13.5 Put 3.50 3.65 0.00 0.00 0 0 14.0 Put 3.95 4.10 0.00 0.00 0 0 15.0 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 56 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.05 9.25 8.85 -0.34 0 2 2.0 Call 8.10 8.25 9.89 1.70 0 0 3.0 Call 7.10 7.25 9.11 1.91 0 1 4.0 Call 6.10 6.30 8.15 1.94 0 0 5.0 Call 5.20 5.35 7.60 2.35 0 37 6.0 Call 4.20 4.40 4.00 -0.32 0 1,091 7.0 Call 3.35 3.50 3.30 -0.13 0 509 8.0 Call 2.56 2.64 2.51 -0.10 0 1,596 9.0 Call 1.86 1.92 1.85 -0.04 0 842 10.0 Call 1.27 1.33 1.30 0.01 0 3,116 11.0 Call 0.82 0.88 0.85 0.00 0 3,577 12.0 Call 0.53 0.56 0.55 0.00 0 5,011 13.0 Call 0.32 0.37 0.36 0.01 0 3,122 14.0 Call 0.20 0.25 0.22 0.00 0 2,406 15.0 Call 0.15 0.18 0.17 0.00 0 7,580 16.0 Call 0.09 0.12 0.12 0.01 0 2,874 17.0 Call 0.07 0.09 0.07 -0.01 0 1,563 18.0 Call 0.05 0.08 0.06 -0.01 0 2,397 19.0 Call 0.04 0.07 0.04 -0.01 0 3,183 20.0 Call 0.02 0.06 0.03 -0.01 0 5,253 21.0 Call 0.03 0.05 0.05 0.01 0 1,717 22.0 Call 0.02 0.05 0.05 0.01 0 1,906 23.0 Call 0.02 0.04 0.05 0.02 0 1,012 24.0 Call 0.02 0.04 0.07 0.04 0 1,201 25.0 Call 0.01 0.03 0.03 0.01 0 3,121 26.0 Call 0.00 0.04 0.02 0.00 0 853 27.0 Call 0.00 0.04 0.02 0.00 0 400 28.0 Call 0.02 0.03 0.02 0.01 0 810 29.0 Call 0.01 0.04 0.05 0.04 0 214 30.0 Call 0.00 0.03 0.03 0.02 0 3,836 31.0 Call 0.01 0.03 0.02 0.01 0 674 32.0 Call 0.00 0.03 0.04 0.04 0 339 33.0 Call 0.00 0.03 0.03 0.03 0 347 34.0 Call 0.00 0.03 0.04 0.04 0 865 35.0 Call 0.01 0.03 0.02 0.02 0 1,289 36.0 Call 0.00 0.03 0.03 0.03 0 381 37.0 Call 0.00 0.03 0.02 0.02 0 342 38.0 Call 0.00 0.03 0.04 0.04 0 370 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.01 0.03 0.03 0.03 0 2,826 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.05 0.05 0 682 43.0 Call 0.00 0.03 0.03 0.03 0 1,032 44.0 Call 0.00 0.03 0.01 0.01 0 2,207 45.0 Call 0.00 0.03 0.01 0.01 0 4,038 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.02 0.02 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.01 0.03 0.07 0.07 0 2,241 51.0 Call 0.01 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.01 0.03 0.02 0.02 0 248 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.05 0.05 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.02 0.02 0 7,323 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.03 0.01 -0.01 0 5,189 2.0 Put 0.02 0.04 0.03 0.00 0 764 3.0 Put 0.03 0.08 0.07 0.01 0 313 4.0 Put 0.06 0.11 0.09 0.00 0 2,098 5.0 Put 0.12 0.15 0.14 0.00 0 7,804 6.0 Put 0.20 0.23 0.22 0.00 0 8,139 7.0 Put 0.32 0.34 0.31 -0.02 0 8,381 8.0 Put 0.50 0.54 0.55 0.03 0 4,013 9.0 Put 0.77 0.83 0.81 0.01 0 6,327 10.0 Put 1.17 1.24 1.22 0.01 0 10,891 11.0 Put 1.72 1.81 1.77 0.01 0 5,560 12.0 Put 2.40 2.49 2.53 0.08 0 5,112 13.0 Put 3.15 3.35 3.29 0.04 0 4,689 14.0 Put 4.05 4.20 4.20 0.08 0 3,017 15.0 Put 4.95 5.15 5.12 0.07 0 1,662 16.0 Put 5.90 6.10 6.20 0.21 0 1,774 17.0 Put 6.85 7.05 7.12 0.16 0 334 18.0 Put 7.80 8.00 8.15 0.21 0 686 19.0 Put 8.80 9.00 9.11 0.19 0 705 20.0 Put 9.80 10.00 10.39 0.49 0 2,081 21.0 Put 10.80 11.00 10.94 0.05 0 752 22.0 Put 11.75 12.00 12.31 0.43 0 495 23.0 Put 12.75 13.00 13.07 0.20 0 235 24.0 Put 13.75 13.95 14.00 0.13 0 1,598 25.0 Put 14.75 14.95 15.35 0.49 0 630 26.0 Put 15.75 15.95 13.40 -2.45 0 850 27.0 Put 16.75 16.95 17.08 0.24 0 226 28.0 Put 17.75 17.95 18.03 0.20 0 666 29.0 Put 18.75 18.95 17.05 -1.78 0 34 30.0 Put 19.75 19.95 20.08 0.26 0 779 31.0 Put 20.75 20.90 19.20 -1.62 0 208 32.0 Put 21.75 21.95 20.00 -1.82 0 90 33.0 Put 22.75 22.95 21.20 -1.61 0 33 34.0 Put 23.75 23.95 23.95 0.14 0 3 35.0 Put 24.70 24.95 22.20 -2.61 0 6 36.0 Put 25.75 25.90 24.20 -1.61 0 13 37.0 Put 26.75 26.90 25.00 -1.81 0 0 38.0 Put 27.70 27.95 26.56 -1.25 0 205 39.0 Put 28.70 28.95 26.59 -2.22 0 4 40.0 Put 29.70 29.95 28.00 -1.81 0 57 41.0 Put 30.70 30.95 28.74 -2.07 0 19 42.0 Put 31.70 32.00 30.24 -1.57 0 3 43.0 Put 32.70 32.95 30.05 -2.76 0 10 44.0 Put 33.70 33.90 21.05 -12.76 0 152 45.0 Put 34.70 34.95 33.41 -1.40 0 92 46.0 Put 35.70 35.90 34.30 -1.51 0 0 47.0 Put 36.70 36.95 35.05 -1.76 0 0 48.0 Put 37.70 37.95 21.50 -16.31 0 0 49.0 Put 38.70 38.95 25.85 -12.96 0 1 50.0 Put 39.70 39.95 38.05 -1.76 0 1 51.0 Put 40.70 40.95 28.85 -11.96 0 10 52.0 Put 41.70 41.95 26.50 -15.31 0 0 53.0 Put 42.70 42.95 27.50 -15.31 0 0 54.0 Put 43.70 43.90 28.35 -15.46 0 0 55.0 Put 44.70 44.95 29.30 -15.51 0 0 56.0 Put 45.70 45.90 37.00 -8.81 0 0 57.0 Put 46.70 46.90 32.40 -14.41 0 0 58.0 Put 47.70 47.90 0.00 0.00 0 0 59.0 Put 48.70 48.95 34.20 -14.61 0 0 60.0 Put 49.70 49.95 47.17 -2.64 0 3 61.0 Put 50.70 50.95 46.05 -4.76 0 0 62.0 Put 51.70 51.90 46.95 -4.86 0 0 63.0 Put 52.70 52.95 37.10 -15.71 0 0 64.0 Put 53.70 53.95 38.00 -15.81 0 0 65.0 Put 54.70 54.95 52.40 -2.41 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 112 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.10 9.25 0.00 0.00 0 0 2.0 Call 8.10 8.25 0.00 0.00 0 0 3.0 Call 7.10 7.30 6.95 -0.25 0 1 4.0 Call 6.15 6.30 8.45 2.20 0 0 5.0 Call 5.20 5.45 4.98 -0.35 0 11 6.0 Call 4.40 4.50 4.34 -0.13 0 68 7.0 Call 3.55 3.70 3.55 -0.10 0 158 8.0 Call 2.89 2.99 2.74 -0.19 0 1,232 9.0 Call 2.25 2.35 2.31 0.02 0 762 10.0 Call 1.72 1.81 1.79 0.03 0 2,355 11.0 Call 1.30 1.36 1.29 -0.04 0 2,316 12.0 Call 1.00 1.03 1.00 -0.01 0 4,233 13.0 Call 0.71 0.81 0.75 -0.01 0 1,054 14.0 Call 0.54 0.62 0.55 -0.03 0 1,150 15.0 Call 0.40 0.46 0.44 0.01 0 1,398 16.0 Call 0.31 0.37 0.35 0.01 0 951 17.0 Call 0.23 0.31 0.24 -0.03 0 524 18.0 Call 0.19 0.25 0.22 0.00 0 545 19.0 Call 0.15 0.21 0.13 -0.05 0 257 20.0 Call 0.12 0.17 0.15 0.00 0 1,661 21.0 Call 0.10 0.15 0.13 0.00 0 285 22.0 Call 0.09 0.13 0.13 0.02 0 107 23.0 Call 0.07 0.11 0.23 0.14 0 57 24.0 Call 0.04 0.12 0.24 0.16 0 40 25.0 Call 0.03 0.11 0.07 0.00 0 402 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.05 0.04 0.01 0 1,002 2.0 Put 0.02 0.07 0.06 0.01 0 1 3.0 Put 0.06 0.14 0.10 0.00 0 352 4.0 Put 0.14 0.20 0.18 0.01 0 44 5.0 Put 0.25 0.28 0.29 0.03 0 3,768 6.0 Put 0.40 0.43 0.43 0.01 0 7,338 7.0 Put 0.57 0.63 0.64 0.04 0 1,810 8.0 Put 0.86 0.92 0.91 0.02 0 1,687 9.0 Put 1.20 1.29 1.24 0.00 0 2,742 10.0 Put 1.66 1.75 1.72 0.01 0 2,718 11.0 Put 2.22 2.34 2.33 0.06 0 979 12.0 Put 2.89 3.00 3.19 0.24 0 715 13.0 Put 3.60 3.75 3.93 0.25 0 1,768 14.0 Put 4.40 4.60 4.75 0.26 0 159 15.0 Put 5.25 5.45 5.35 0.02 0 131 16.0 Put 6.15 6.35 6.45 0.22 0 42 17.0 Put 7.05 7.25 5.65 -1.50 0 23 18.0 Put 8.00 8.20 8.43 0.34 0 484 19.0 Put 8.95 9.10 7.65 -1.39 0 152 20.0 Put 9.90 10.35 9.90 -0.10 0 527 21.0 Put 10.85 11.35 8.65 -2.32 0 461 22.0 Put 11.80 12.30 11.34 -0.60 0 118 23.0 Put 12.80 13.30 12.90 -0.02 0 43 24.0 Put 13.80 14.30 14.18 0.28 0 192 25.0 Put 14.75 15.30 12.30 -2.59 0 185 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 126 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.95 5.50 6.00 0.65 0 15 6.0 Call 4.10 4.65 3.90 -0.59 0 32 7.0 Call 3.30 3.85 4.00 0.30 0 46 8.0 Call 2.82 3.15 2.73 -0.26 0 66 9.0 Call 2.30 2.44 2.22 -0.16 0 200 10.0 Call 1.79 1.92 1.80 -0.06 0 457 11.0 Call 1.38 1.50 1.47 0.03 0 74 12.0 Call 1.07 1.17 1.10 -0.02 0 2,384 13.0 Call 0.77 0.91 0.79 -0.05 0 295 14.0 Call 0.60 0.74 0.60 -0.07 0 1,504 15.0 Call 0.47 0.58 0.49 -0.04 0 1,593 16.0 Call 0.36 0.47 0.43 0.01 0 448 17.0 Call 0.29 0.39 0.42 0.08 0 575 18.0 Call 0.24 0.33 0.30 0.01 0 132 19.0 Call 0.19 0.28 0.23 0.00 0 94 20.0 Call 0.15 0.22 0.19 0.00 0 643 21.0 Call 0.14 0.19 0.15 -0.01 0 287 22.0 Call 0.10 0.19 0.35 0.20 0 1,215 23.0 Call 0.10 0.16 0.13 0.00 0 57 24.0 Call 0.09 0.14 0.13 0.01 0 1,144 25.0 Call 0.08 0.13 0.12 0.02 0 4,364 26.0 Call 0.07 0.11 0.19 0.10 0 2,120 27.0 Call 0.06 0.12 0.15 0.06 0 82 28.0 Call 0.05 0.10 0.11 0.03 0 2,214 29.0 Call 0.05 0.11 0.11 0.03 0 108 30.0 Call 0.05 0.10 0.06 -0.01 0 446 31.0 Call 0.04 0.10 0.06 -0.01 0 43 32.0 Call 0.02 0.10 0.05 -0.01 0 72 33.0 Call 0.01 0.10 0.10 0.04 0 61 34.0 Call 0.01 0.09 0.10 0.05 0 7 35.0 Call 0.01 0.09 0.06 0.01 0 431 36.0 Call 0.01 0.09 0.14 0.09 0 12 37.0 Call 0.01 0.09 0.05 0.01 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.27 0.32 0.31 0.01 0 2,909 6.0 Put 0.42 0.48 0.48 0.03 0 2,454 7.0 Put 0.63 0.70 0.76 0.09 0 1,322 8.0 Put 0.91 1.00 0.95 0.00 0 913 9.0 Put 1.29 1.39 1.36 0.02 0 438 10.0 Put 1.75 1.87 1.89 0.08 0 428 11.0 Put 2.31 2.46 2.61 0.22 0 1,071 12.0 Put 2.96 3.15 3.14 0.08 0 1,035 13.0 Put 3.70 3.90 3.75 -0.01 0 617 14.0 Put 4.50 4.70 3.30 -1.28 0 93 15.0 Put 5.25 5.80 5.60 0.17 0 195 16.0 Put 6.10 6.70 6.56 0.26 0 84 17.0 Put 7.00 7.60 6.10 -1.12 0 297 18.0 Put 7.95 8.55 6.65 -1.50 0 71 19.0 Put 8.90 9.50 9.23 0.14 0 370 20.0 Put 9.85 10.45 9.70 -0.33 0 71 21.0 Put 10.85 11.40 9.26 -1.74 0 205 22.0 Put 11.80 12.35 6.85 -5.13 0 3 23.0 Put 12.80 13.35 11.90 -1.05 0 407 24.0 Put 13.80 14.30 14.05 0.12 0 6 25.0 Put 14.75 15.30 12.34 -2.57 0 12 26.0 Put 15.75 16.05 15.92 0.02 0 30 27.0 Put 16.70 17.25 15.01 -1.88 0 24 28.0 Put 17.75 18.25 15.83 -2.05 0 33 29.0 Put 18.70 19.25 0.00 0.00 0 0 30.0 Put 19.70 20.25 20.21 0.35 0 25 31.0 Put 20.70 21.25 18.40 -2.45 0 2 32.0 Put 21.70 22.20 18.25 -3.60 0 10 33.0 Put 22.70 23.20 23.25 0.41 0 2 34.0 Put 23.70 24.20 22.12 -1.71 0 4 35.0 Put 24.70 25.20 22.04 -2.79 0 5 36.0 Put 25.60 26.20 24.67 -1.15 0 1 37.0 Put 26.65 27.20 24.20 -2.62 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 203 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.85 9.30 0.00 0.00 0 0 2.0 Call 7.85 8.30 8.10 -0.09 0 0 3.0 Call 6.85 7.35 0.00 0.00 0 0 4.0 Call 5.90 6.45 0.00 0.00 0 0 5.0 Call 5.05 5.60 5.30 -0.12 0 42 6.0 Call 4.25 4.70 4.64 0.01 0 3 7.0 Call 3.80 4.05 3.74 -0.18 0 5 8.0 Call 3.05 3.40 3.14 -0.13 0 46 9.0 Call 2.61 2.83 2.76 0.03 0 19 10.0 Call 2.19 2.34 2.30 0.04 0 195 11.0 Call 1.75 2.00 1.70 -0.17 0 92 12.0 Call 1.43 1.65 1.55 0.01 0 395 13.0 Call 1.16 1.40 1.32 0.04 0 13 14.0 Call 0.96 1.17 1.01 -0.05 0 30 15.0 Call 0.81 1.00 0.85 -0.05 0 328 16.0 Call 0.67 0.86 0.65 -0.12 0 22 17.0 Call 0.56 0.73 0.65 0.00 0 20 18.0 Call 0.48 0.63 0.70 0.14 0 34 19.0 Call 0.41 0.55 0.43 -0.05 0 21 20.0 Call 0.35 0.48 0.38 -0.04 0 160 21.0 Call 0.30 0.43 0.40 0.04 0 32 22.0 Call 0.26 0.38 0.62 0.30 0 1 23.0 Call 0.23 0.35 0.31 0.02 0 4 25.0 Call 0.18 0.29 0.21 -0.03 0 53 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.08 0.00 0.00 0 0 2.0 Put 0.06 0.14 0.06 -0.04 0 5 3.0 Put 0.12 0.22 0.57 0.40 0 14 4.0 Put 0.25 0.36 0.34 0.04 0 117 5.0 Put 0.41 0.51 0.48 0.02 0 2,726 6.0 Put 0.63 0.75 0.71 0.02 0 1,425 7.0 Put 0.90 1.08 1.10 0.11 0 189 8.0 Put 1.26 1.42 1.35 0.01 0 759 9.0 Put 1.68 1.89 1.80 0.01 0 112 10.0 Put 2.18 2.43 2.30 -0.01 0 226 11.0 Put 2.79 3.05 3.20 0.29 0 52 12.0 Put 3.40 3.75 3.75 0.19 0 53 13.0 Put 4.10 4.50 4.35 0.07 0 51 14.0 Put 4.85 5.30 5.14 0.09 0 48 15.0 Put 5.60 6.15 6.00 0.13 0 43 16.0 Put 6.45 7.00 6.60 -0.11 0 7 17.0 Put 7.30 7.90 7.69 0.11 0 8 18.0 Put 8.15 8.80 6.10 -2.37 0 7 19.0 Put 9.10 9.70 9.39 0.01 0 1 20.0 Put 10.15 10.65 10.50 0.20 0 30 21.0 Put 10.95 11.60 8.83 -2.40 0 1 22.0 Put 11.95 12.55 11.90 -0.28 0 14 23.0 Put 12.90 13.50 12.86 -0.27 0 86 25.0 Put 14.85 15.40 12.45 -2.61 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 217 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.55 4.20 0.00 0.00 0 0 8.0 Call 2.93 3.60 3.38 0.04 0 15 9.0 Call 2.39 3.05 2.58 -0.22 0 615 10.0 Call 2.20 2.45 2.17 -0.16 0 80 11.0 Call 1.80 2.09 1.80 -0.13 0 1,194 12.0 Call 1.29 1.67 1.53 0.00 0 98 13.0 Call 1.24 1.54 1.34 0.00 0 887 14.0 Call 1.01 1.27 1.04 -0.12 0 40 15.0 Call 0.83 1.10 1.08 0.11 0 70 16.0 Call 0.69 0.96 0.77 -0.05 0 195 17.0 Call 0.58 0.83 0.75 0.05 0 1,320 18.0 Call 0.49 0.74 0.57 -0.05 0 2,739 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.93 1.09 0.98 -0.03 0 24 8.0 Put 1.30 1.57 1.24 -0.19 0 17 9.0 Put 1.75 2.02 1.70 -0.19 0 441 10.0 Put 2.26 2.54 2.52 0.11 0 276 11.0 Put 2.87 3.15 3.25 0.26 0 34 12.0 Put 3.35 4.00 4.07 0.49 0 45 13.0 Put 4.05 4.75 4.65 0.28 0 88 14.0 Put 4.80 5.50 5.53 0.36 0 199 15.0 Put 5.60 6.30 6.00 0.04 0 272 16.0 Put 6.45 7.15 5.50 -1.30 0 13 17.0 Put 7.30 8.00 7.87 0.21 0 2 18.0 Put 8.20 8.90 8.74 0.19 0 165 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 308 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.80 4.45 0.00 0.00 0 0 8.0 Call 3.25 3.95 3.69 0.09 0 327 9.0 Call 3.00 3.35 2.85 -0.26 0 1,616 10.0 Call 2.32 3.05 2.60 -0.08 0 116 11.0 Call 1.95 2.71 2.16 -0.17 0 26 12.0 Call 1.63 2.40 2.45 0.43 0 31 13.0 Call 1.45 2.11 2.99 1.22 0 0 14.0 Call 1.13 1.89 1.46 -0.07 0 3 15.0 Call 1.09 1.68 1.35 -0.01 0 27 16.0 Call 0.99 1.39 1.20 0.00 0 32 17.0 Call 0.61 1.45 1.11 0.08 0 43 18.0 Call 0.55 1.33 0.96 0.02 0 8 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.01 1.61 1.45 0.14 0 14 8.0 Put 1.44 2.15 0.00 0.00 0 0 9.0 Put 1.94 2.65 2.64 0.35 0 846 10.0 Put 2.50 3.20 2.80 -0.05 0 316 11.0 Put 3.15 3.80 2.75 -0.73 0 8 12.0 Put 3.80 4.50 4.30 0.16 0 2 13.0 Put 4.50 5.20 3.55 -1.32 0 0 14.0 Put 5.25 5.95 0.00 0.00 0 0 15.0 Put 6.00 6.75 0.00 0.00 0 0 16.0 Put 6.80 7.55 0.00 0.00 0 0 17.0 Put 7.65 8.40 0.00 0.00 0 0 18.0 Put 8.35 9.25 7.70 -1.22 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 420 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.85 9.30 9.00 -0.19 0 15 2.0 Call 7.85 8.30 7.98 -0.21 0 48 3.0 Call 6.90 7.45 7.20 -0.06 0 64 4.0 Call 6.10 6.65 7.79 1.40 0 29 5.0 Call 5.50 5.85 5.78 0.08 0 802 6.0 Call 4.85 5.25 5.00 -0.05 0 1,559 7.0 Call 4.35 4.70 4.50 0.08 0 1,505 8.0 Call 3.70 4.20 3.87 -0.03 0 727 9.0 Call 3.25 3.80 3.20 -0.34 0 423 10.0 Call 3.10 3.35 3.15 -0.05 0 1,327 11.0 Call 2.36 3.10 2.72 -0.15 0 6,738 12.0 Call 2.45 2.74 2.56 0.02 0 7,293 13.0 Call 1.98 2.40 2.40 0.18 0 5,876 14.0 Call 1.90 2.24 1.86 -0.17 0 4,516 15.0 Call 1.72 1.95 1.87 0.02 0 11,806 16.0 Call 1.27 1.88 1.59 -0.11 0 513 17.0 Call 1.50 1.74 1.59 0.04 0 310 18.0 Call 1.20 1.61 1.48 0.07 0 391 19.0 Call 0.78 1.50 1.07 -0.20 0 524 20.0 Call 1.02 1.20 1.20 0.07 0 4,755 21.0 Call 0.86 1.22 1.03 -0.03 0 287 22.0 Call 0.90 1.21 1.22 0.24 0 283 23.0 Call 0.85 1.02 1.47 0.56 0 319 24.0 Call 0.37 1.08 0.81 -0.03 0 421 25.0 Call 0.65 0.85 0.82 0.05 0 3,543 26.0 Call 0.45 0.96 0.26 -0.44 0 678 27.0 Call 0.31 0.91 0.73 0.10 0 529 28.0 Call 0.29 0.87 0.87 0.27 0 425 29.0 Call 0.15 0.82 0.61 0.04 0 495 30.0 Call 0.49 0.67 0.53 -0.01 0 2,221 31.0 Call 0.09 0.74 0.43 -0.08 0 999 32.0 Call 0.22 0.71 0.44 -0.05 0 233 33.0 Call 0.19 0.67 0.50 0.04 0 244 34.0 Call 0.20 0.55 0.55 0.11 0 397 35.0 Call 0.36 0.54 0.40 -0.02 0 3,210 36.0 Call 0.18 0.59 0.40 -0.01 0 318 37.0 Call 0.17 0.56 0.55 0.16 0 96 38.0 Call 0.16 0.54 0.40 0.03 0 704 39.0 Call 0.25 0.52 0.40 0.04 0 237 40.0 Call 0.29 0.40 0.34 0.00 0 3,390 41.0 Call 0.14 0.48 0.59 0.27 0 3,938 42.0 Call 0.14 0.40 0.31 0.00 0 896 43.0 Call 0.13 0.44 0.32 0.03 0 616 44.0 Call 0.18 0.43 0.30 0.02 0 154 45.0 Call 0.20 0.32 0.25 -0.01 0 2,435 46.0 Call 0.12 0.40 0.62 0.36 0 52 47.0 Call 0.11 0.39 0.25 0.00 0 31 48.0 Call 0.11 0.32 0.28 0.04 0 58 49.0 Call 0.11 0.37 0.61 0.37 0 17 50.0 Call 0.15 0.32 0.19 -0.04 0 1,904 51.0 Call 0.17 0.35 0.22 0.00 0 50 52.0 Call 0.10 0.34 0.27 0.05 0 35 53.0 Call 0.09 0.32 0.49 0.28 0 8 54.0 Call 0.09 0.30 0.48 0.27 0 15 55.0 Call 0.09 0.30 0.44 0.24 0 1,318 56.0 Call 0.08 0.30 0.48 0.29 0 61 57.0 Call 0.08 0.30 0.37 0.18 0 8 58.0 Call 0.08 0.28 0.52 0.33 0 40 59.0 Call 0.07 0.28 0.42 0.24 0 30 60.0 Call 0.10 0.25 0.15 -0.03 0 836 61.0 Call 0.10 0.29 0.25 0.07 0 15 62.0 Call 0.10 0.60 0.27 0.09 0 230 63.0 Call 0.11 0.30 0.13 -0.04 0 587 64.0 Call 0.10 0.28 0.20 0.03 0 74 65.0 Call 0.15 0.22 0.16 -0.01 0 8,638 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.05 -0.04 0 637 2.0 Put 0.10 0.31 0.20 0.00 0 900 3.0 Put 0.22 0.51 0.29 -0.07 0 483 4.0 Put 0.31 0.77 0.99 0.45 0 154 5.0 Put 0.80 0.95 0.85 -0.03 0 430 6.0 Put 1.10 1.40 1.15 -0.09 0 1,269 7.0 Put 1.32 1.88 1.67 0.06 0 3,748 8.0 Put 1.92 2.22 2.10 0.03 0 4,433 9.0 Put 2.50 2.84 2.75 0.06 0 519 10.0 Put 3.00 3.60 3.20 -0.13 0 1,105 11.0 Put 3.55 4.20 3.86 -0.10 0 575 12.0 Put 4.20 4.90 4.52 -0.09 0 392 13.0 Put 5.05 5.35 5.30 0.04 0 160 14.0 Put 5.65 6.35 6.10 0.06 0 384 15.0 Put 6.55 6.90 6.90 0.08 0 668 16.0 Put 7.35 7.95 7.75 0.11 0 251 17.0 Put 8.00 8.80 8.47 0.01 0 121 18.0 Put 8.85 9.65 9.36 0.07 0 211 19.0 Put 9.70 10.50 8.01 -2.11 0 126 20.0 Put 10.60 11.00 10.82 -0.13 0 331 21.0 Put 11.50 12.20 10.17 -1.68 0 260 22.0 Put 12.40 13.05 12.50 -0.26 0 165 23.0 Put 13.30 14.05 13.05 -0.61 0 96 24.0 Put 14.20 14.95 13.95 -0.62 0 112 25.0 Put 15.15 15.90 15.65 0.17 0 1,678 26.0 Put 16.10 16.80 16.51 0.12 0 177 27.0 Put 17.05 17.55 15.90 -1.41 0 341 28.0 Put 18.00 18.70 18.27 0.01 0 128 29.0 Put 18.95 19.65 16.79 -2.43 0 100 30.0 Put 19.85 20.60 20.20 0.02 0 234 31.0 Put 20.85 21.55 18.89 -2.25 0 7 32.0 Put 21.85 22.50 20.25 -1.85 0 166 33.0 Put 22.80 23.50 21.31 -1.75 0 10 34.0 Put 23.75 24.45 24.19 0.16 0 12 35.0 Put 24.75 25.40 25.50 0.49 0 115 36.0 Put 25.70 26.40 25.00 -0.99 0 54 37.0 Put 26.65 27.35 23.59 -3.37 0 12 38.0 Put 27.70 28.35 26.31 -1.63 0 56 39.0 Put 28.65 29.30 26.50 -2.42 0 35 40.0 Put 29.65 30.30 29.77 -0.13 0 963 41.0 Put 30.65 31.30 29.70 -1.19 0 23 42.0 Put 31.65 32.30 28.24 -3.63 0 218 43.0 Put 32.65 33.30 30.00 -2.86 0 28 44.0 Put 33.65 34.30 24.79 -9.06 0 9 45.0 Put 34.65 35.30 33.56 -1.28 0 11 46.0 Put 35.65 36.30 32.28 -3.55 0 9 47.0 Put 36.60 37.30 33.06 -3.76 0 4 48.0 Put 37.55 38.30 34.27 -3.55 0 5 49.0 Put 38.55 39.35 33.70 -5.12 0 0 50.0 Put 39.55 40.35 38.87 -0.94 0 24 51.0 Put 40.55 41.35 37.14 -3.67 0 0 52.0 Put 41.55 42.35 38.59 -3.22 0 0 53.0 Put 42.55 43.40 0.00 0.00 0 0 54.0 Put 43.55 44.40 40.68 -3.13 0 0 55.0 Put 44.55 45.40 41.32 -3.49 0 1 56.0 Put 45.55 46.40 42.03 -3.78 0 3 57.0 Put 46.55 47.45 43.50 -3.31 0 0 58.0 Put 47.55 48.45 36.59 -11.22 0 8 59.0 Put 48.55 49.45 45.60 -3.21 0 0 60.0 Put 49.45 50.45 46.24 -3.57 0 0 61.0 Put 50.45 51.50 36.45 -14.36 0 0 62.0 Put 51.40 52.50 49.56 -2.25 0 0 63.0 Put 52.40 53.50 40.30 -12.51 0 4 64.0 Put 53.40 54.55 0.00 0.00 0 0 65.0 Put 54.35 55.55 52.70 -2.11 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 784 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.90 9.30 9.25 0.06 0 14 2.0 Call 7.85 8.45 8.00 -0.23 0 8 3.0 Call 7.05 7.80 7.22 -0.23 0 12 4.0 Call 6.45 6.85 6.63 -0.20 0 17 5.0 Call 5.95 6.40 6.15 -0.10 0 173 6.0 Call 5.35 5.95 5.68 -0.01 0 173 7.0 Call 4.85 5.50 5.40 0.16 0 50 8.0 Call 4.50 5.15 4.70 -0.16 0 297 9.0 Call 4.35 4.75 4.60 0.06 0 141 10.0 Call 4.05 4.45 4.20 -0.04 0 1,513 11.0 Call 3.70 4.15 3.92 -0.01 0 95 12.0 Call 3.45 3.85 3.55 -0.10 0 4,861 13.0 Call 2.94 3.70 3.60 0.15 0 172 14.0 Call 3.05 3.55 3.31 0.04 0 127 15.0 Call 2.95 3.35 2.95 -0.13 0 275 16.0 Call 2.75 3.05 2.95 0.06 0 68 17.0 Call 2.21 2.98 2.60 -0.11 0 35 18.0 Call 2.21 2.85 2.49 -0.07 0 15 19.0 Call 2.10 2.71 2.35 -0.08 0 5 20.0 Call 2.23 2.40 2.35 0.05 0 176 21.0 Call 1.70 2.51 0.00 0.00 0 0 22.0 Call 1.60 2.41 2.02 -0.02 0 0 23.0 Call 1.60 2.32 2.10 0.16 0 97 24.0 Call 1.41 2.16 1.90 0.05 0 72 25.0 Call 1.81 1.89 1.88 0.11 0 3,184 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.24 0.18 0.02 0 2 2.0 Put 0.20 0.47 0.39 0.06 0 7 3.0 Put 0.31 0.81 0.63 0.01 0 5 4.0 Put 0.90 1.20 1.21 0.18 0 25 5.0 Put 1.30 1.58 1.40 -0.04 0 404 6.0 Put 1.53 2.16 1.85 0.00 0 13 7.0 Put 2.04 2.70 2.43 0.06 0 17 8.0 Put 2.60 3.30 3.07 0.12 0 24 9.0 Put 3.30 3.85 3.59 0.01 0 45 10.0 Put 3.85 4.55 4.20 -0.03 0 42 11.0 Put 4.50 5.20 4.95 0.08 0 1,055 12.0 Put 5.20 5.90 5.58 0.04 0 106 13.0 Put 5.90 6.65 5.98 -0.31 0 10 14.0 Put 6.65 7.40 7.05 0.00 0 3 15.0 Put 7.40 8.15 7.91 0.10 0 17 16.0 Put 8.15 8.95 8.65 0.07 0 7 17.0 Put 8.95 9.75 8.95 -0.40 0 7 18.0 Put 9.75 10.55 10.20 0.05 0 5 19.0 Put 10.60 11.40 10.00 -0.98 0 3 20.0 Put 11.40 12.20 11.76 -0.04 0 9 21.0 Put 12.25 13.05 11.25 -1.38 0 16 22.0 Put 13.15 13.95 0.00 0.00 0 0 23.0 Put 14.00 14.80 12.40 -1.93 0 27 24.0 Put 14.90 15.70 15.30 0.10 0 377 25.0 Put 15.75 16.60 14.25 -1.84 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote November 28, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 9.91 9.92 10.19 0.00 0.00 6800X14700 0.00 0.00 11,062 Mon Nov 28 2022 6:07:48 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 2 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 0.00 0.00 0.00 0.00 0 0 2.0 Call 0.00 0.00 0.00 0.00 0 0 2.5 Call 7.60 7.75 0.00 0.00 0 0 3.0 Call 7.10 7.25 0.00 0.00 0 0 3.5 Call 6.60 6.75 0.00 0.00 0 0 4.0 Call 6.15 6.25 0.00 0.00 0 0 4.5 Call 5.65 5.75 0.00 0.00 0 0 5.0 Call 5.10 5.25 4.85 0.00 0 288 5.5 Call 4.65 4.75 0.00 0.00 0 0 6.0 Call 4.15 4.25 0.00 0.00 0 0 6.5 Call 3.65 3.75 0.00 0.00 0 0 7.0 Call 3.15 3.25 3.22 0.00 0 0 7.5 Call 2.69 2.76 2.34 0.00 0 5 8.0 Call 2.16 2.27 2.21 0.00 0 34 8.5 Call 1.69 1.78 1.64 0.00 0 164 9.0 Call 1.25 1.31 1.30 0.00 0 765 9.5 Call 0.81 0.86 0.83 0.00 0 1,756 10.0 Call 0.43 0.47 0.46 0.00 0 1,198 10.5 Call 0.17 0.20 0.18 0.00 0 3,159 11.0 Call 0.07 0.08 0.07 0.00 0 2,534 11.5 Call 0.03 0.04 0.04 0.00 0 775 12.0 Call 0.01 0.03 0.02 0.00 0 1,695 12.5 Call 0.00 0.03 0.03 0.00 0 1,643 13.0 Call 0.00 0.02 0.01 0.00 0 1,018 13.5 Call 0.00 0.01 0.01 0.00 0 205 14.0 Call 0.00 0.03 0.03 0.00 0 1,558 14.5 Call 0.00 0.03 0.02 0.00 0 164 15.0 Call 0.00 0.02 0.01 0.00 0 432 15.5 Call 0.00 0.02 0.02 0.00 0 111 16.0 Call 0.00 0.01 0.03 0.00 0 301 16.5 Call 0.00 0.01 0.08 0.00 0 16 17.0 Call 0.00 0.01 0.03 0.00 0 15 17.5 Call 0.00 0.01 0.08 0.00 0 1 18.0 Call 0.00 0.02 0.04 0.00 0 5 19.0 Call 0.00 0.02 0.00 0.00 0 0 20.0 Call 0.00 0.02 0.00 0.00 0 0 21.0 Call 0.00 0.02 0.00 0.00 0 0 22.0 Call 0.00 0.01 0.04 0.00 0 1 Strike 1.00 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.00 0.00 0.00 0 0 2.0 Put 0.00 0.00 0.00 0.00 0 0 2.5 Put 0.00 0.01 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.01 0.00 0 100 3.5 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.01 0.01 0.00 0 25 4.5 Put 0.00 0.01 0.02 0.00 0 10 5.0 Put 0.00 0.01 0.01 0.00 0 638 5.5 Put 0.00 0.02 0.01 0.00 0 139 6.0 Put 0.00 0.01 0.01 0.00 0 165 6.5 Put 0.01 0.02 0.01 0.00 0 528 7.0 Put 0.01 0.02 0.02 0.00 0 2,213 7.5 Put 0.03 0.04 0.04 0.00 0 933 8.0 Put 0.04 0.05 0.05 0.00 0 2,186 8.5 Put 0.06 0.07 0.06 0.00 0 2,864 9.0 Put 0.09 0.10 0.10 0.00 0 7,554 9.5 Put 0.14 0.16 0.14 0.00 0 6,157 10.0 Put 0.25 0.27 0.26 0.00 0 8,141 10.5 Put 0.49 0.52 0.49 0.00 0 1,819 11.0 Put 0.86 0.90 0.88 0.00 0 1,251 11.5 Put 1.30 1.39 1.40 0.00 0 545 12.0 Put 1.80 1.87 1.82 0.00 0 177 12.5 Put 2.29 2.36 2.33 0.00 0 1,475 13.0 Put 2.78 2.89 2.81 0.00 0 307 13.5 Put 3.25 3.40 3.60 0.00 0 24 14.0 Put 3.75 3.90 3.95 0.00 0 16 14.5 Put 4.25 4.40 4.55 0.00 0 76 15.0 Put 4.75 4.90 4.80 0.00 0 12 15.5 Put 5.25 5.40 0.00 0.00 0 0 16.0 Put 5.75 5.90 5.95 0.00 0 32 16.5 Put 6.25 6.40 6.68 0.00 0 21 17.0 Put 6.75 6.90 6.81 0.00 0 12 17.5 Put 7.25 7.40 4.73 0.00 0 1 18.0 Put 7.75 8.00 8.20 0.00 0 1 19.0 Put 8.75 8.90 0.00 0.00 0 0 20.0 Put 9.75 9.90 0.00 0.00 0 0 21.0 Put 10.75 11.05 0.00 0.00 0 0 22.0 Put 11.75 11.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 0.00 0.00 0.00 0.00 0 0 2.0 Call 0.00 0.00 0.00 0.00 0 0 3.0 Call 7.10 7.25 0.00 0.00 0 0 4.0 Call 6.10 6.25 0.00 0.00 0 0 4.5 Call 5.65 5.75 0.00 0.00 0 0 5.0 Call 5.10 5.25 0.00 0.00 0 0 5.5 Call 4.65 4.80 0.00 0.00 0 0 6.0 Call 4.15 4.30 0.00 0.00 0 0 6.5 Call 3.65 3.80 0.00 0.00 0 0 7.0 Call 3.15 3.30 0.00 0.00 0 0 7.5 Call 2.68 2.80 2.40 0.00 0 12 8.0 Call 2.24 2.33 2.26 0.00 0 29 8.5 Call 1.77 1.86 1.43 0.00 0 10 9.0 Call 1.33 1.41 1.37 0.00 0 8 9.5 Call 0.93 0.99 0.97 0.00 0 45 10.0 Call 0.60 0.64 0.60 0.00 0 498 10.5 Call 0.34 0.37 0.35 0.00 0 1,142 11.0 Call 0.16 0.20 0.19 0.00 0 1,883 11.5 Call 0.09 0.11 0.09 0.00 0 681 12.0 Call 0.05 0.06 0.06 0.00 0 1,175 12.5 Call 0.03 0.04 0.03 0.00 0 406 13.0 Call 0.02 0.03 0.03 0.00 0 222 13.5 Call 0.01 0.03 0.05 0.00 0 37 14.0 Call 0.01 0.03 0.01 0.00 0 130 14.5 Call 0.00 0.03 0.02 0.00 0 14 15.0 Call 0.00 0.03 0.02 0.00 0 150 15.5 Call 0.00 0.03 0.02 0.00 0 39 16.0 Call 0.00 0.03 0.01 0.00 0 18 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.02 0.00 0 400 17.5 Call 0.00 0.03 0.10 0.00 0 9 18.0 Call 0.00 0.03 0.05 0.00 0 1 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.05 0.00 0 11 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.00 0 2 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.00 0.00 0.00 0 0 2.0 Put 0.00 0.00 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.03 0.00 0 408 5.0 Put 0.01 0.03 0.04 0.00 0 55 5.5 Put 0.02 0.03 0.02 0.00 0 0 6.0 Put 0.02 0.04 0.03 0.00 0 175 6.5 Put 0.03 0.05 0.04 0.00 0 27 7.0 Put 0.05 0.06 0.06 0.00 0 206 7.5 Put 0.06 0.08 0.06 0.00 0 403 8.0 Put 0.09 0.10 0.10 0.00 0 1,243 8.5 Put 0.12 0.14 0.13 0.00 0 202 9.0 Put 0.18 0.21 0.21 0.00 0 230 9.5 Put 0.28 0.30 0.29 0.00 0 1,386 10.0 Put 0.43 0.46 0.45 0.00 0 2,089 10.5 Put 0.66 0.71 0.67 0.00 0 113 11.0 Put 0.99 1.05 1.01 0.00 0 272 11.5 Put 1.40 1.47 1.41 0.00 0 127 12.0 Put 1.83 1.92 1.87 0.00 0 597 12.5 Put 2.31 2.40 2.35 0.00 0 226 13.0 Put 2.81 2.89 3.05 0.00 0 54 13.5 Put 3.25 3.40 3.35 0.00 0 18 14.0 Put 3.75 3.90 3.81 0.00 0 20 14.5 Put 4.30 4.40 4.70 0.00 0 3 15.0 Put 4.75 4.90 4.91 0.00 0 12 15.5 Put 5.25 5.40 0.00 0.00 0 0 16.0 Put 5.75 5.90 0.00 0.00 0 0 16.5 Put 6.25 6.40 6.70 0.00 0 0 17.0 Put 6.75 6.90 6.75 0.00 0 4 17.5 Put 7.25 7.40 7.80 0.00 0 2 18.0 Put 7.75 7.90 0.00 0.00 0 0 19.0 Put 8.75 8.90 0.00 0.00 0 0 20.0 Put 9.70 9.95 0.00 0.00 0 0 21.0 Put 10.75 10.90 9.10 0.00 0 1 22.0 Put 11.75 11.90 11.75 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 18 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.15 9.25 18.50 0.00 0 0 2.0 Call 8.15 8.25 0.00 0.00 0 0 3.0 Call 7.15 7.25 7.02 0.00 0 2 4.0 Call 6.15 6.25 0.00 0.00 0 0 4.5 Call 5.65 5.75 0.00 0.00 0 0 5.0 Call 5.15 5.30 5.33 0.00 0 18 5.5 Call 4.65 4.80 0.00 0.00 0 0 6.0 Call 4.20 4.30 4.01 0.00 0 20 6.5 Call 3.65 3.80 0.00 0.00 0 0 7.0 Call 3.20 3.30 3.27 0.00 0 97 7.5 Call 2.74 2.84 2.74 0.00 0 52 8.0 Call 2.30 2.38 2.30 0.00 0 284 8.5 Call 1.85 1.91 1.76 0.00 0 105 9.0 Call 1.45 1.49 1.48 0.00 0 1,037 9.5 Call 1.07 1.12 1.06 0.00 0 232 10.0 Call 0.75 0.78 0.76 0.00 0 5,878 10.5 Call 0.49 0.53 0.49 0.00 0 404 11.0 Call 0.32 0.34 0.33 0.00 0 8,642 11.5 Call 0.20 0.21 0.20 0.00 0 412 12.0 Call 0.12 0.13 0.12 0.00 0 23,861 12.5 Call 0.08 0.09 0.08 0.00 0 150 13.0 Call 0.05 0.06 0.05 0.00 0 4,789 13.5 Call 0.03 0.04 0.06 0.00 0 311 14.0 Call 0.03 0.04 0.04 0.00 0 6,047 14.5 Call 0.02 0.03 0.03 0.00 0 15 15.0 Call 0.02 0.03 0.02 0.00 0 38,996 15.5 Call 0.01 0.03 0.02 0.00 0 4 16.0 Call 0.01 0.03 0.02 0.00 0 4,224 17.0 Call 0.01 0.03 0.02 0.00 0 3,166 18.0 Call 0.01 0.02 0.02 0.00 0 6,225 19.0 Call 0.00 0.03 0.02 0.00 0 2,325 20.0 Call 0.01 0.02 0.02 0.00 0 3,249 21.0 Call 0.00 0.03 0.02 0.00 0 844 22.0 Call 0.00 0.03 0.02 0.00 0 600 23.0 Call 0.00 0.03 0.03 0.00 0 483 24.0 Call 0.01 0.02 0.01 0.00 0 385 25.0 Call 0.00 0.02 0.05 0.00 0 875 26.0 Call 0.00 0.03 0.03 0.00 0 146 27.0 Call 0.00 0.03 0.06 0.00 0 453 28.0 Call 0.00 0.03 0.02 0.00 0 578 29.0 Call 0.00 0.03 0.05 0.00 0 323 30.0 Call 0.00 0.02 0.03 0.00 0 1,750 31.0 Call 0.00 0.02 0.02 0.00 0 608 32.0 Call 0.00 0.02 0.05 0.00 0 93 33.0 Call 0.00 0.02 0.10 0.00 0 375 34.0 Call 0.00 0.02 0.11 0.00 0 239 35.0 Call 0.00 0.02 0.03 0.00 0 855 36.0 Call 0.00 0.02 0.02 0.00 0 232 37.0 Call 0.00 0.02 0.01 0.00 0 127 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.00 0 40 2.0 Put 0.00 0.02 0.01 0.00 0 578 3.0 Put 0.01 0.02 0.01 0.00 0 514 4.0 Put 0.01 0.02 0.02 0.00 0 1,236 4.5 Put 0.02 0.03 0.04 0.00 0 2 5.0 Put 0.03 0.04 0.04 0.00 0 4,881 5.5 Put 0.04 0.05 0.08 0.00 0 33 6.0 Put 0.05 0.07 0.07 0.00 0 4,918 6.5 Put 0.06 0.07 0.11 0.00 0 249 7.0 Put 0.09 0.10 0.10 0.00 0 12,582 7.5 Put 0.12 0.13 0.12 0.00 0 356 8.0 Put 0.16 0.17 0.16 0.00 0 10,296 8.5 Put 0.21 0.23 0.21 0.00 0 1,703 9.0 Put 0.29 0.30 0.30 0.00 0 15,332 9.5 Put 0.41 0.44 0.41 0.00 0 1,284 10.0 Put 0.59 0.62 0.61 0.00 0 100,186 10.5 Put 0.83 0.86 0.85 0.00 0 47 11.0 Put 1.14 1.19 1.15 0.00 0 31,068 11.5 Put 1.52 1.55 1.52 0.00 0 395 12.0 Put 1.94 2.00 2.01 0.00 0 18,265 12.5 Put 2.37 2.47 2.40 0.00 0 202 13.0 Put 2.84 2.93 3.00 0.00 0 10,065 13.5 Put 3.30 3.45 0.00 0.00 0 0 14.0 Put 3.80 3.90 3.88 0.00 0 3,394 14.5 Put 4.30 4.40 4.80 0.00 0 1 15.0 Put 4.75 4.90 4.84 0.00 0 2,016 15.5 Put 5.25 5.40 0.00 0.00 0 0 16.0 Put 5.75 5.90 6.12 0.00 0 1,326 17.0 Put 6.75 6.85 6.67 0.00 0 642 18.0 Put 7.75 7.90 7.96 0.00 0 1,061 19.0 Put 8.75 8.90 8.84 0.00 0 452 20.0 Put 9.75 9.90 9.80 0.00 0 988 21.0 Put 10.75 10.90 10.45 0.00 0 333 22.0 Put 11.75 11.90 11.80 0.00 0 675 23.0 Put 12.75 12.90 13.02 0.00 0 220 24.0 Put 13.75 13.90 14.13 0.00 0 428 25.0 Put 14.75 14.90 15.00 0.00 0 222 26.0 Put 15.75 15.90 15.85 0.00 0 74 27.0 Put 16.75 16.90 17.05 0.00 0 84 28.0 Put 17.75 17.90 18.03 0.00 0 67 29.0 Put 18.75 18.90 16.97 0.00 0 120 30.0 Put 19.75 19.90 18.35 0.00 0 17 31.0 Put 20.75 20.85 20.90 0.00 0 75 32.0 Put 21.75 21.90 20.20 0.00 0 30 33.0 Put 22.75 22.90 23.16 0.00 0 0 34.0 Put 23.75 23.85 21.77 0.00 0 6 35.0 Put 24.75 24.85 23.15 0.00 0 0 36.0 Put 25.75 25.85 24.05 0.00 0 0 37.0 Put 26.70 26.90 24.40 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.10 5.30 4.85 0.00 0 2 6.0 Call 4.15 4.30 0.00 0.00 0 0 6.5 Call 3.70 3.85 0.00 0.00 0 0 7.0 Call 3.20 3.35 0.00 0.00 0 0 7.5 Call 2.78 2.88 0.00 0.00 0 0 8.0 Call 2.33 2.45 2.03 0.00 0 5 8.5 Call 1.92 2.01 1.60 0.00 0 13 9.0 Call 1.52 1.62 1.32 0.00 0 36 9.5 Call 1.16 1.24 1.07 0.00 0 97 10.0 Call 0.85 0.92 0.89 0.00 0 109 10.5 Call 0.60 0.65 0.61 0.00 0 189 11.0 Call 0.40 0.45 0.43 0.00 0 348 11.5 Call 0.27 0.30 0.26 0.00 0 40 12.0 Call 0.17 0.21 0.20 0.00 0 273 12.5 Call 0.12 0.15 0.13 0.00 0 76 13.0 Call 0.08 0.11 0.08 0.00 0 134 13.5 Call 0.05 0.09 0.10 0.00 0 80 14.0 Call 0.04 0.06 0.06 0.00 0 135 14.5 Call 0.01 0.06 0.08 0.00 0 70 15.0 Call 0.01 0.06 0.07 0.00 0 28 15.5 Call 0.00 0.06 0.03 0.00 0 9 16.0 Call 0.00 0.05 0.01 0.00 0 11 16.5 Call 0.00 0.05 0.05 0.00 0 3 17.0 Call 0.00 0.05 0.17 0.00 0 1 17.5 Call 0.00 0.05 0.00 0.00 0 0 18.0 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.01 0.05 0.12 0.00 0 1 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.04 0.00 0.00 0 0 22.0 Call 0.00 0.04 0.10 0.00 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.09 0.03 0.00 0 142 6.0 Put 0.05 0.12 0.16 0.00 0 58 6.5 Put 0.10 0.11 0.15 0.00 0 16 7.0 Put 0.11 0.14 0.14 0.00 0 21 7.5 Put 0.16 0.19 0.25 0.00 0 99 8.0 Put 0.21 0.25 0.23 0.00 0 162 8.5 Put 0.28 0.32 0.35 0.00 0 38 9.0 Put 0.38 0.43 0.52 0.00 0 279 9.5 Put 0.52 0.57 0.54 0.00 0 853 10.0 Put 0.71 0.76 0.72 0.00 0 597 10.5 Put 0.95 1.00 0.96 0.00 0 431 11.0 Put 1.24 1.31 1.56 0.00 0 112 11.5 Put 1.59 1.67 1.75 0.00 0 166 12.0 Put 1.98 2.09 2.06 0.00 0 125 12.5 Put 2.42 2.52 2.48 0.00 0 26 13.0 Put 2.87 2.98 3.17 0.00 0 28 13.5 Put 3.30 3.50 3.80 0.00 0 75 14.0 Put 3.80 4.00 4.10 0.00 0 0 14.5 Put 4.30 4.45 4.67 0.00 0 1 15.0 Put 4.75 4.95 5.20 0.00 0 1 15.5 Put 5.25 5.45 0.00 0.00 0 0 16.0 Put 5.75 5.95 0.00 0.00 0 0 16.5 Put 6.25 6.45 0.00 0.00 0 0 17.0 Put 6.65 7.15 0.00 0.00 0 0 17.5 Put 6.95 7.80 7.40 0.00 0 5 18.0 Put 7.70 7.95 0.00 0.00 0 0 19.0 Put 8.70 8.95 0.00 0.00 0 0 20.0 Put 9.75 9.95 0.00 0.00 0 0 21.0 Put 10.70 11.15 0.00 0.00 0 0 22.0 Put 11.65 12.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.10 5.35 6.45 0.00 0 6 6.0 Call 4.15 4.40 4.07 0.00 0 12 7.0 Call 3.25 3.40 3.30 0.00 0 11 8.0 Call 2.38 2.48 2.02 0.00 0 42 9.0 Call 1.59 1.66 1.58 0.00 0 108 10.0 Call 0.95 1.00 0.97 0.00 0 1,077 11.0 Call 0.52 0.55 0.53 0.00 0 2,817 12.0 Call 0.24 0.28 0.29 0.00 0 1,150 13.0 Call 0.14 0.15 0.16 0.00 0 1,631 14.0 Call 0.08 0.09 0.09 0.00 0 1,039 15.0 Call 0.04 0.06 0.05 0.00 0 1,107 16.0 Call 0.04 0.05 0.05 0.00 0 1,046 17.0 Call 0.02 0.03 0.03 0.00 0 883 18.0 Call 0.01 0.03 0.10 0.00 0 136 19.0 Call 0.01 0.03 0.02 0.00 0 2,295 20.0 Call 0.01 0.03 0.04 0.00 0 528 21.0 Call 0.01 0.03 0.02 0.00 0 275 22.0 Call 0.01 0.03 0.03 0.00 0 193 23.0 Call 0.01 0.03 0.04 0.00 0 168 24.0 Call 0.01 0.03 0.01 0.00 0 285 25.0 Call 0.00 0.02 0.02 0.00 0 339 26.0 Call 0.00 0.03 0.01 0.00 0 184 27.0 Call 0.00 0.03 0.06 0.00 0 323 28.0 Call 0.00 0.03 0.02 0.00 0 170 29.0 Call 0.00 0.03 0.01 0.00 0 211 30.0 Call 0.00 0.03 0.04 0.00 0 417 31.0 Call 0.00 0.03 0.04 0.00 0 219 32.0 Call 0.00 0.03 0.01 0.00 0 220 33.0 Call 0.00 0.03 0.24 0.00 0 42 34.0 Call 0.00 0.03 0.17 0.00 0 460 35.0 Call 0.01 0.03 0.01 0.00 0 276 36.0 Call 0.00 0.03 0.02 0.00 0 379 37.0 Call 0.00 0.03 0.03 0.00 0 331 38.0 Call 0.00 0.03 0.03 0.00 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.10 0.07 0.00 0 860 6.0 Put 0.09 0.12 0.10 0.00 0 745 7.0 Put 0.16 0.20 0.22 0.00 0 3,234 8.0 Put 0.27 0.30 0.30 0.00 0 4,618 9.0 Put 0.47 0.50 0.48 0.00 0 4,957 10.0 Put 0.82 0.84 0.83 0.00 0 49,255 11.0 Put 1.36 1.40 1.44 0.00 0 1,367 12.0 Put 2.10 2.16 2.19 0.00 0 1,876 13.0 Put 2.96 3.05 3.44 0.00 0 1,450 14.0 Put 3.85 4.00 3.93 0.00 0 319 15.0 Put 4.80 4.95 5.29 0.00 0 1,004 16.0 Put 5.80 5.95 3.50 0.00 0 1,147 17.0 Put 6.75 6.95 7.30 0.00 0 166 18.0 Put 7.75 7.90 7.85 0.00 0 605 19.0 Put 8.75 8.95 6.35 0.00 0 298 20.0 Put 9.55 10.15 9.58 0.00 0 169 21.0 Put 10.75 11.05 7.75 0.00 0 508 22.0 Put 11.75 12.20 12.15 0.00 0 78 23.0 Put 12.65 13.20 10.27 0.00 0 117 24.0 Put 13.70 13.95 13.70 0.00 0 151 25.0 Put 14.75 14.90 14.98 0.00 0 306 26.0 Put 15.70 16.00 13.20 0.00 0 32 27.0 Put 16.75 16.90 15.40 0.00 0 98 28.0 Put 17.70 18.00 16.05 0.00 0 47 29.0 Put 18.60 19.20 16.07 0.00 0 121 30.0 Put 19.60 20.15 20.20 0.00 0 91 31.0 Put 20.70 20.90 19.32 0.00 0 5 32.0 Put 21.65 22.05 18.15 0.00 0 70 33.0 Put 22.75 22.95 12.72 0.00 0 0 34.0 Put 23.70 23.90 17.50 0.00 0 10 35.0 Put 24.55 25.25 21.35 0.00 0 0 36.0 Put 25.65 26.10 17.10 0.00 0 16 37.0 Put 26.45 27.30 24.50 0.00 0 0 38.0 Put 27.70 27.95 25.30 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 39 Days to Expiration (Weeklys) BITO Jan 20 2023 53 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.10 9.25 8.85 0.00 0 2 2.0 Call 8.15 8.25 9.89 0.00 0 0 3.0 Call 7.15 7.25 9.11 0.00 0 1 4.0 Call 6.15 6.30 8.15 0.00 0 0 5.0 Call 5.20 5.30 7.60 0.00 0 37 6.0 Call 4.25 4.40 4.00 0.00 0 1,091 7.0 Call 3.35 3.45 3.30 0.00 0 509 8.0 Call 2.53 2.63 2.52 0.00 0 1,596 9.0 Call 1.81 1.88 1.85 0.00 0 842 10.0 Call 1.20 1.25 1.24 0.00 0 3,116 11.0 Call 0.76 0.81 0.78 0.00 0 3,577 12.0 Call 0.47 0.50 0.50 0.00 0 5,011 13.0 Call 0.30 0.32 0.30 0.00 0 3,122 14.0 Call 0.17 0.20 0.18 0.00 0 2,406 15.0 Call 0.12 0.14 0.12 0.00 0 7,580 16.0 Call 0.07 0.10 0.09 0.00 0 2,874 17.0 Call 0.04 0.08 0.07 0.00 0 1,563 18.0 Call 0.03 0.08 0.06 0.00 0 2,397 19.0 Call 0.02 0.06 0.06 0.00 0 3,183 20.0 Call 0.02 0.05 0.05 0.00 0 5,253 21.0 Call 0.00 0.06 0.05 0.00 0 1,717 22.0 Call 0.00 0.06 0.05 0.00 0 1,906 23.0 Call 0.00 0.06 0.05 0.00 0 1,012 24.0 Call 0.00 0.05 0.04 0.00 0 1,201 25.0 Call 0.02 0.03 0.03 0.00 0 3,121 26.0 Call 0.00 0.05 0.02 0.00 0 853 27.0 Call 0.00 0.05 0.02 0.00 0 400 28.0 Call 0.00 0.05 0.02 0.00 0 810 29.0 Call 0.00 0.05 0.05 0.00 0 214 30.0 Call 0.00 0.05 0.03 0.00 0 3,836 31.0 Call 0.00 0.05 0.02 0.00 0 674 32.0 Call 0.00 0.04 0.04 0.00 0 339 33.0 Call 0.00 0.03 0.03 0.00 0 347 34.0 Call 0.00 0.03 0.04 0.00 0 865 35.0 Call 0.01 0.03 0.02 0.00 0 1,289 36.0 Call 0.00 0.03 0.03 0.00 0 381 37.0 Call 0.00 0.03 0.02 0.00 0 342 38.0 Call 0.00 0.03 0.04 0.00 0 370 39.0 Call 0.00 0.03 0.01 0.00 0 262 40.0 Call 0.01 0.03 0.03 0.00 0 2,826 41.0 Call 0.00 0.03 0.01 0.00 0 640 42.0 Call 0.00 0.03 0.05 0.00 0 682 43.0 Call 0.00 0.03 0.03 0.00 0 1,032 44.0 Call 0.00 0.03 0.01 0.00 0 2,207 45.0 Call 0.00 0.03 0.01 0.00 0 4,038 46.0 Call 0.00 0.03 0.04 0.00 0 572 47.0 Call 0.00 0.03 0.08 0.00 0 62 48.0 Call 0.00 0.03 0.02 0.00 0 750 49.0 Call 0.00 0.03 0.04 0.00 0 101 50.0 Call 0.00 0.03 0.07 0.00 0 2,241 51.0 Call 0.00 0.03 0.02 0.00 0 393 52.0 Call 0.00 0.03 0.06 0.00 0 328 53.0 Call 0.00 0.03 0.02 0.00 0 248 54.0 Call 0.00 0.03 0.37 0.00 0 164 55.0 Call 0.00 0.03 0.11 0.00 0 555 56.0 Call 0.00 0.03 0.18 0.00 0 293 57.0 Call 0.00 0.03 0.05 0.00 0 204 58.0 Call 0.00 0.03 0.02 0.00 0 415 59.0 Call 0.00 0.03 0.05 0.00 0 244 60.0 Call 0.00 0.03 0.05 0.00 0 3,814 61.0 Call 0.00 0.03 0.04 0.00 0 294 62.0 Call 0.00 0.03 0.02 0.00 0 367 63.0 Call 0.00 0.03 0.02 0.00 0 575 64.0 Call 0.00 0.03 0.02 0.00 0 549 65.0 Call 0.00 0.03 0.02 0.00 0 7,323 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.00 0 5,189 2.0 Put 0.02 0.05 0.03 0.00 0 764 3.0 Put 0.04 0.07 0.07 0.00 0 313 4.0 Put 0.06 0.10 0.09 0.00 0 2,098 5.0 Put 0.09 0.14 0.13 0.00 0 7,804 6.0 Put 0.18 0.19 0.18 0.00 0 8,139 7.0 Put 0.27 0.30 0.27 0.00 0 8,381 8.0 Put 0.43 0.47 0.45 0.00 0 4,013 9.0 Put 0.70 0.73 0.73 0.00 0 6,327 10.0 Put 1.09 1.14 1.11 0.00 0 10,891 11.0 Put 1.63 1.69 1.65 0.00 0 5,560 12.0 Put 2.32 2.39 2.36 0.00 0 5,112 13.0 Put 3.10 3.20 3.15 0.00 0 4,689 14.0 Put 4.00 4.10 4.20 0.00 0 3,017 15.0 Put 4.90 5.05 5.12 0.00 0 1,662 16.0 Put 5.85 6.00 5.92 0.00 0 1,774 17.0 Put 6.85 6.95 7.12 0.00 0 334 18.0 Put 7.80 7.95 8.15 0.00 0 686 19.0 Put 8.80 8.95 8.90 0.00 0 705 20.0 Put 9.80 9.95 9.93 0.00 0 2,081 21.0 Put 10.75 10.95 10.94 0.00 0 752 22.0 Put 11.75 11.95 12.31 0.00 0 495 23.0 Put 12.75 12.95 13.07 0.00 0 235 24.0 Put 13.75 13.90 14.00 0.00 0 1,598 25.0 Put 14.75 14.90 14.90 0.00 0 630 26.0 Put 15.75 15.90 13.40 0.00 0 850 27.0 Put 16.75 16.90 17.08 0.00 0 226 28.0 Put 17.75 17.90 18.03 0.00 0 666 29.0 Put 18.75 18.90 17.05 0.00 0 34 30.0 Put 19.75 19.90 20.08 0.00 0 779 31.0 Put 20.75 20.90 19.20 0.00 0 208 32.0 Put 21.75 21.90 20.00 0.00 0 90 33.0 Put 22.75 22.90 21.20 0.00 0 33 34.0 Put 23.75 23.90 23.95 0.00 0 3 35.0 Put 24.75 24.90 22.20 0.00 0 6 36.0 Put 25.70 25.90 24.20 0.00 0 13 37.0 Put 26.70 26.90 25.00 0.00 0 0 38.0 Put 27.70 27.90 26.56 0.00 0 205 39.0 Put 28.70 28.90 26.59 0.00 0 4 40.0 Put 29.70 29.90 28.00 0.00 0 57 41.0 Put 30.70 30.90 28.74 0.00 0 19 42.0 Put 31.70 31.90 30.24 0.00 0 3 43.0 Put 32.70 32.90 30.05 0.00 0 10 44.0 Put 33.70 33.85 21.05 0.00 0 152 45.0 Put 34.70 34.90 33.41 0.00 0 92 46.0 Put 35.70 35.90 34.30 0.00 0 0 47.0 Put 36.70 36.90 35.05 0.00 0 0 48.0 Put 37.70 37.90 21.50 0.00 0 0 49.0 Put 38.70 38.90 25.85 0.00 0 1 50.0 Put 39.70 39.90 38.05 0.00 0 1 51.0 Put 40.70 40.90 28.85 0.00 0 10 52.0 Put 41.70 41.90 26.50 0.00 0 0 53.0 Put 42.70 42.90 27.50 0.00 0 0 54.0 Put 43.70 43.90 28.35 0.00 0 0 55.0 Put 44.70 44.90 29.30 0.00 0 0 56.0 Put 45.70 45.90 37.00 0.00 0 0 57.0 Put 46.70 46.95 32.40 0.00 0 0 58.0 Put 47.70 47.90 0.00 0.00 0 0 59.0 Put 48.70 48.90 34.20 0.00 0 0 60.0 Put 49.70 49.90 47.17 0.00 0 3 61.0 Put 50.70 50.95 46.05 0.00 0 0 62.0 Put 51.70 51.95 46.95 0.00 0 0 63.0 Put 52.70 52.95 37.10 0.00 0 0 64.0 Put 53.70 53.90 38.00 0.00 0 0 65.0 Put 54.70 54.95 52.40 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 109 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.15 9.30 0.00 0.00 0 0 2.0 Call 8.15 8.30 0.00 0.00 0 0 3.0 Call 7.15 7.30 6.95 0.00 0 1 4.0 Call 6.20 6.30 8.45 0.00 0 0 5.0 Call 5.25 5.40 4.98 0.00 0 11 6.0 Call 4.40 4.50 4.34 0.00 0 68 7.0 Call 3.55 3.70 3.55 0.00 0 158 8.0 Call 2.87 2.95 2.91 0.00 0 1,232 9.0 Call 2.22 2.28 2.30 0.00 0 762 10.0 Call 1.70 1.76 1.73 0.00 0 2,355 11.0 Call 1.26 1.33 1.28 0.00 0 2,316 12.0 Call 0.92 1.00 0.99 0.00 0 4,233 13.0 Call 0.68 0.75 0.71 0.00 0 1,054 14.0 Call 0.51 0.57 0.55 0.00 0 1,150 15.0 Call 0.38 0.43 0.42 0.00 0 1,398 16.0 Call 0.29 0.35 0.35 0.00 0 951 17.0 Call 0.22 0.28 0.24 0.00 0 524 18.0 Call 0.18 0.23 0.22 0.00 0 545 19.0 Call 0.14 0.18 0.13 0.00 0 257 20.0 Call 0.11 0.16 0.15 0.00 0 1,661 21.0 Call 0.09 0.13 0.13 0.00 0 285 22.0 Call 0.08 0.12 0.13 0.00 0 107 23.0 Call 0.07 0.10 0.23 0.00 0 57 24.0 Call 0.05 0.12 0.24 0.00 0 40 25.0 Call 0.05 0.12 0.07 0.00 0 402 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.03 0.04 0.00 0 1,002 2.0 Put 0.01 0.06 0.06 0.00 0 1 3.0 Put 0.06 0.11 0.10 0.00 0 352 4.0 Put 0.12 0.19 0.18 0.00 0 44 5.0 Put 0.22 0.26 0.25 0.00 0 3,768 6.0 Put 0.36 0.40 0.37 0.00 0 7,338 7.0 Put 0.57 0.60 0.59 0.00 0 1,810 8.0 Put 0.83 0.88 0.86 0.00 0 1,687 9.0 Put 1.15 1.22 1.19 0.00 0 2,742 10.0 Put 1.60 1.68 1.69 0.00 0 2,718 11.0 Put 2.16 2.24 2.21 0.00 0 979 12.0 Put 2.82 2.91 2.88 0.00 0 715 13.0 Put 3.55 3.70 3.93 0.00 0 1,768 14.0 Put 4.35 4.50 4.75 0.00 0 159 15.0 Put 5.20 5.35 5.35 0.00 0 131 16.0 Put 6.10 6.25 6.45 0.00 0 42 17.0 Put 7.00 7.20 5.65 0.00 0 23 18.0 Put 7.95 8.10 8.43 0.00 0 484 19.0 Put 8.90 9.05 9.02 0.00 0 152 20.0 Put 9.70 10.40 9.90 0.00 0 527 21.0 Put 10.70 11.35 8.65 0.00 0 461 22.0 Put 11.65 12.10 11.34 0.00 0 118 23.0 Put 12.65 13.10 12.90 0.00 0 43 24.0 Put 13.50 14.15 14.18 0.00 0 192 25.0 Put 14.50 15.25 12.30 0.00 0 185 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 123 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.95 5.75 6.00 0.00 0 15 6.0 Call 4.05 4.65 3.90 0.00 0 32 7.0 Call 3.30 4.10 4.00 0.00 0 46 8.0 Call 2.90 3.10 2.73 0.00 0 66 9.0 Call 2.29 2.43 2.22 0.00 0 200 10.0 Call 1.79 1.87 1.84 0.00 0 457 11.0 Call 1.37 1.50 1.47 0.00 0 74 12.0 Call 1.03 1.17 1.10 0.00 0 2,384 13.0 Call 0.74 0.92 0.79 0.00 0 295 14.0 Call 0.56 0.71 0.60 0.00 0 1,504 15.0 Call 0.44 0.56 0.49 0.00 0 1,593 16.0 Call 0.35 0.45 0.43 0.00 0 448 17.0 Call 0.27 0.37 0.42 0.00 0 575 18.0 Call 0.22 0.31 0.30 0.00 0 132 19.0 Call 0.18 0.26 0.23 0.00 0 94 20.0 Call 0.15 0.23 0.19 0.00 0 643 21.0 Call 0.12 0.20 0.15 0.00 0 287 22.0 Call 0.11 0.18 0.35 0.00 0 1,215 23.0 Call 0.09 0.16 0.13 0.00 0 57 24.0 Call 0.07 0.15 0.13 0.00 0 1,144 25.0 Call 0.06 0.14 0.12 0.00 0 4,364 26.0 Call 0.07 0.13 0.19 0.00 0 2,120 27.0 Call 0.06 0.12 0.15 0.00 0 82 28.0 Call 0.06 0.12 0.11 0.00 0 2,214 29.0 Call 0.05 0.11 0.11 0.00 0 108 30.0 Call 0.04 0.09 0.06 0.00 0 446 31.0 Call 0.03 0.10 0.06 0.00 0 43 32.0 Call 0.03 0.10 0.05 0.00 0 72 33.0 Call 0.02 0.10 0.10 0.00 0 61 34.0 Call 0.02 0.10 0.10 0.00 0 7 35.0 Call 0.02 0.09 0.06 0.00 0 431 36.0 Call 0.02 0.09 0.14 0.00 0 12 37.0 Call 0.02 0.09 0.05 0.00 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.24 0.29 0.31 0.00 0 2,909 6.0 Put 0.39 0.46 0.48 0.00 0 2,454 7.0 Put 0.59 0.68 0.76 0.00 0 1,322 8.0 Put 0.86 0.94 0.95 0.00 0 913 9.0 Put 1.23 1.33 1.31 0.00 0 438 10.0 Put 1.71 1.82 1.82 0.00 0 428 11.0 Put 2.27 2.39 2.61 0.00 0 1,071 12.0 Put 2.93 3.05 3.14 0.00 0 1,035 13.0 Put 3.65 3.80 3.80 0.00 0 617 14.0 Put 4.45 4.60 3.30 0.00 0 93 15.0 Put 5.05 5.75 5.60 0.00 0 195 16.0 Put 6.20 6.70 6.56 0.00 0 84 17.0 Put 6.75 7.60 6.10 0.00 0 297 18.0 Put 7.70 8.55 6.65 0.00 0 71 19.0 Put 8.60 9.50 9.23 0.00 0 370 20.0 Put 9.55 10.45 9.70 0.00 0 71 21.0 Put 10.55 11.40 9.26 0.00 0 205 22.0 Put 11.55 12.35 6.85 0.00 0 3 23.0 Put 12.55 13.35 11.90 0.00 0 407 24.0 Put 13.50 14.30 14.05 0.00 0 6 25.0 Put 14.50 15.30 12.34 0.00 0 12 26.0 Put 15.50 16.00 15.92 0.00 0 30 27.0 Put 16.50 17.25 15.01 0.00 0 24 28.0 Put 17.50 18.25 15.83 0.00 0 33 29.0 Put 18.50 19.25 0.00 0.00 0 0 30.0 Put 19.50 20.20 20.21 0.00 0 25 31.0 Put 20.50 21.20 18.40 0.00 0 2 32.0 Put 21.50 22.20 18.25 0.00 0 10 33.0 Put 22.65 23.15 23.25 0.00 0 2 34.0 Put 23.50 24.20 22.12 0.00 0 4 35.0 Put 24.50 25.20 22.04 0.00 0 5 36.0 Put 25.50 26.20 24.67 0.00 0 1 37.0 Put 26.65 27.15 24.20 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 200 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.90 9.40 0.00 0.00 0 0 2.0 Call 7.90 8.30 8.10 0.00 0 0 3.0 Call 6.85 7.55 0.00 0.00 0 0 4.0 Call 5.95 6.70 0.00 0.00 0 0 5.0 Call 5.05 5.85 5.30 0.00 0 42 6.0 Call 4.30 4.75 4.64 0.00 0 3 7.0 Call 3.65 4.05 3.91 0.00 0 5 8.0 Call 3.00 3.45 3.14 0.00 0 46 9.0 Call 2.50 2.85 2.76 0.00 0 19 10.0 Call 2.21 2.36 2.19 0.00 0 195 11.0 Call 1.68 1.96 1.70 0.00 0 92 12.0 Call 1.38 1.62 1.55 0.00 0 395 13.0 Call 1.14 1.36 1.32 0.00 0 13 14.0 Call 0.94 1.14 1.01 0.00 0 30 15.0 Call 0.79 0.96 0.86 0.00 0 328 16.0 Call 0.66 0.82 0.65 0.00 0 22 17.0 Call 0.56 0.70 0.65 0.00 0 20 18.0 Call 0.48 0.60 0.70 0.00 0 34 19.0 Call 0.41 0.52 0.43 0.00 0 21 20.0 Call 0.36 0.46 0.38 0.00 0 160 21.0 Call 0.31 0.40 0.40 0.00 0 32 22.0 Call 0.27 0.35 0.29 0.00 0 1 23.0 Call 0.24 0.31 0.31 0.00 0 4 25.0 Call 0.19 0.28 0.21 0.00 0 53 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.06 0.09 0.06 0.00 0 5 3.0 Put 0.15 0.21 0.57 0.00 0 14 4.0 Put 0.27 0.35 0.34 0.00 0 117 5.0 Put 0.43 0.52 0.48 0.00 0 2,726 6.0 Put 0.64 0.74 0.71 0.00 0 1,425 7.0 Put 0.91 1.03 1.10 0.00 0 189 8.0 Put 1.24 1.40 1.27 0.00 0 759 9.0 Put 1.64 1.84 1.74 0.00 0 112 10.0 Put 2.14 2.36 2.25 0.00 0 226 11.0 Put 2.68 2.94 3.20 0.00 0 52 12.0 Put 3.30 3.65 3.48 0.00 0 53 13.0 Put 3.95 4.35 4.35 0.00 0 51 14.0 Put 4.70 5.25 5.14 0.00 0 48 15.0 Put 5.65 5.95 6.00 0.00 0 43 16.0 Put 6.25 6.80 6.60 0.00 0 7 17.0 Put 7.10 7.65 7.69 0.00 0 8 18.0 Put 8.25 8.55 6.10 0.00 0 7 19.0 Put 8.90 9.50 9.39 0.00 0 1 20.0 Put 9.80 10.40 10.50 0.00 0 30 21.0 Put 10.75 11.35 8.83 0.00 0 1 22.0 Put 11.65 12.30 11.90 0.00 0 14 23.0 Put 12.60 13.25 12.86 0.00 0 86 25.0 Put 14.55 15.15 12.45 0.00 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 214 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.55 4.45 0.00 0.00 0 0 8.0 Call 2.89 3.80 3.38 0.00 0 15 9.0 Call 2.34 2.96 2.58 0.00 0 615 10.0 Call 2.05 2.48 2.17 0.00 0 80 11.0 Call 1.57 2.10 1.80 0.00 0 1,194 12.0 Call 1.30 1.68 1.53 0.00 0 98 13.0 Call 1.03 1.50 1.34 0.00 0 887 14.0 Call 0.80 1.29 1.04 0.00 0 40 15.0 Call 0.62 1.11 1.08 0.00 0 70 16.0 Call 0.48 0.96 0.77 0.00 0 195 17.0 Call 0.38 0.84 0.75 0.00 0 1,320 18.0 Call 0.50 0.74 0.60 0.00 0 2,739 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.69 1.37 0.98 0.00 0 24 8.0 Put 1.04 1.48 1.24 0.00 0 17 9.0 Put 1.47 1.95 1.70 0.00 0 441 10.0 Put 2.00 2.48 2.43 0.00 0 276 11.0 Put 2.60 3.15 3.25 0.00 0 34 12.0 Put 3.15 3.75 4.07 0.00 0 45 13.0 Put 3.80 4.50 4.65 0.00 0 88 14.0 Put 4.55 5.25 5.53 0.00 0 199 15.0 Put 5.35 6.10 6.00 0.00 0 272 16.0 Put 6.20 7.00 5.50 0.00 0 13 17.0 Put 7.05 7.90 7.87 0.00 0 2 18.0 Put 7.90 8.80 8.74 0.00 0 165 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 305 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.75 4.65 0.00 0.00 0 0 8.0 Call 3.20 4.10 3.69 0.00 0 327 9.0 Call 2.68 3.45 2.85 0.00 0 1,616 10.0 Call 2.26 3.00 2.60 0.00 0 116 11.0 Call 1.88 2.63 2.16 0.00 0 26 12.0 Call 1.57 2.31 2.45 0.00 0 31 13.0 Call 1.29 2.03 2.99 0.00 0 0 14.0 Call 1.06 1.79 1.46 0.00 0 3 15.0 Call 0.86 1.59 1.35 0.00 0 27 16.0 Call 0.99 1.42 1.20 0.00 0 32 17.0 Call 0.55 1.55 1.11 0.00 0 43 18.0 Call 0.42 1.43 0.96 0.00 0 8 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.91 1.47 1.45 0.00 0 14 8.0 Put 1.33 1.92 0.00 0.00 0 0 9.0 Put 1.81 2.42 2.64 0.00 0 846 10.0 Put 2.35 2.98 2.80 0.00 0 316 11.0 Put 2.93 3.60 2.75 0.00 0 8 12.0 Put 3.60 4.25 4.30 0.00 0 2 13.0 Put 4.25 5.00 3.55 0.00 0 0 14.0 Put 5.00 5.75 0.00 0.00 0 0 15.0 Put 5.75 6.50 0.00 0.00 0 0 16.0 Put 6.55 7.35 0.00 0.00 0 0 17.0 Put 7.40 8.40 0.00 0.00 0 0 18.0 Put 8.25 9.25 7.70 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 417 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.90 9.30 9.00 0.00 0 15 2.0 Call 7.90 8.35 7.98 0.00 0 48 3.0 Call 6.95 7.45 7.20 0.00 0 64 4.0 Call 6.10 6.65 7.79 0.00 0 29 5.0 Call 5.60 5.90 5.78 0.00 0 802 6.0 Call 4.90 5.25 5.00 0.00 0 1,559 7.0 Call 4.05 4.75 4.50 0.00 0 1,505 8.0 Call 3.85 4.25 4.00 0.00 0 727 9.0 Call 3.10 3.80 3.20 0.00 0 423 10.0 Call 3.00 3.30 3.20 0.00 0 1,327 11.0 Call 2.52 3.05 2.70 0.00 0 6,738 12.0 Call 2.45 2.53 2.48 0.00 0 7,293 13.0 Call 1.75 2.44 1.75 0.00 0 5,876 14.0 Call 1.90 2.20 2.06 0.00 0 4,516 15.0 Call 1.69 2.01 1.85 0.00 0 11,806 16.0 Call 1.12 1.83 1.50 0.00 0 513 17.0 Call 0.96 1.68 1.59 0.00 0 310 18.0 Call 1.20 1.55 1.48 0.00 0 391 19.0 Call 0.71 1.43 1.07 0.00 0 524 20.0 Call 1.01 1.20 1.20 0.00 0 4,755 21.0 Call 0.51 1.23 1.03 0.00 0 287 22.0 Call 0.60 1.15 0.90 0.00 0 283 23.0 Call 0.36 1.07 1.47 0.00 0 319 24.0 Call 0.30 1.01 0.81 0.00 0 421 25.0 Call 0.65 0.90 0.82 0.00 0 3,543 26.0 Call 0.40 0.88 0.26 0.00 0 678 27.0 Call 0.59 0.83 0.73 0.00 0 529 28.0 Call 0.12 0.78 0.87 0.00 0 425 29.0 Call 0.30 0.73 0.61 0.00 0 495 30.0 Call 0.47 0.55 0.55 0.00 0 2,221 31.0 Call 0.28 0.65 0.48 0.00 0 999 32.0 Call 0.30 0.61 0.44 0.00 0 233 33.0 Call 0.05 0.58 0.50 0.00 0 244 34.0 Call 0.15 0.55 0.55 0.00 0 397 35.0 Call 0.25 0.52 0.40 0.00 0 3,210 36.0 Call 0.25 0.50 0.40 0.00 0 318 37.0 Call 0.03 0.47 0.55 0.00 0 96 38.0 Call 0.02 0.45 0.40 0.00 0 704 39.0 Call 0.25 0.43 0.40 0.00 0 237 40.0 Call 0.22 0.35 0.31 0.00 0 3,390 41.0 Call 0.01 0.39 0.59 0.00 0 3,938 42.0 Call 0.05 0.35 0.31 0.00 0 896 43.0 Call 0.05 0.36 0.32 0.00 0 616 44.0 Call 0.18 0.35 0.30 0.00 0 154 45.0 Call 0.20 0.34 0.24 0.00 0 2,435 46.0 Call 0.00 0.33 0.62 0.00 0 52 47.0 Call 0.00 0.31 0.25 0.00 0 31 48.0 Call 0.10 0.28 0.28 0.00 0 58 49.0 Call 0.00 0.29 0.61 0.00 0 17 50.0 Call 0.10 0.28 0.19 0.00 0 1,904 51.0 Call 0.18 0.28 0.22 0.00 0 50 52.0 Call 0.00 0.27 0.27 0.00 0 35 53.0 Call 0.00 0.25 0.49 0.00 0 8 54.0 Call 0.00 0.25 0.48 0.00 0 15 55.0 Call 0.06 0.25 0.44 0.00 0 1,318 56.0 Call 0.00 0.28 0.48 0.00 0 61 57.0 Call 0.00 0.25 0.37 0.00 0 8 58.0 Call 0.03 0.25 0.52 0.00 0 40 59.0 Call 0.00 0.25 0.42 0.00 0 30 60.0 Call 0.10 0.25 0.15 0.00 0 836 61.0 Call 0.10 0.26 0.25 0.00 0 15 62.0 Call 0.10 0.22 0.27 0.00 0 230 63.0 Call 0.10 0.22 0.13 0.00 0 587 64.0 Call 0.10 0.22 0.20 0.00 0 74 65.0 Call 0.15 0.21 0.20 0.00 0 8,638 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.05 0.00 0 637 2.0 Put 0.10 0.29 0.20 0.00 0 900 3.0 Put 0.22 0.48 0.29 0.00 0 483 4.0 Put 0.49 0.71 0.99 0.00 0 154 5.0 Put 0.80 1.01 0.85 0.00 0 430 6.0 Put 0.82 1.36 1.15 0.00 0 1,269 7.0 Put 1.22 1.75 1.77 0.00 0 3,748 8.0 Put 1.68 2.24 1.96 0.00 0 4,433 9.0 Put 2.43 2.70 2.70 0.00 0 519 10.0 Put 2.75 3.35 3.07 0.00 0 1,105 11.0 Put 3.40 3.95 3.86 0.00 0 575 12.0 Put 4.00 4.65 4.52 0.00 0 392 13.0 Put 4.70 5.25 5.30 0.00 0 160 14.0 Put 5.45 6.10 6.10 0.00 0 384 15.0 Put 6.20 6.90 6.90 0.00 0 668 16.0 Put 6.95 7.70 7.75 0.00 0 251 17.0 Put 7.75 8.55 8.47 0.00 0 121 18.0 Put 8.60 9.40 9.36 0.00 0 211 19.0 Put 9.45 10.25 8.01 0.00 0 126 20.0 Put 10.30 10.90 10.82 0.00 0 331 21.0 Put 11.20 12.05 10.17 0.00 0 260 22.0 Put 12.10 12.95 12.50 0.00 0 165 23.0 Put 13.00 13.85 13.05 0.00 0 96 24.0 Put 13.90 14.70 13.95 0.00 0 112 25.0 Put 14.85 15.70 15.65 0.00 0 1,678 26.0 Put 15.80 16.65 16.51 0.00 0 177 27.0 Put 16.75 17.45 15.90 0.00 0 341 28.0 Put 17.70 18.50 18.27 0.00 0 128 29.0 Put 18.65 19.45 16.79 0.00 0 100 30.0 Put 19.65 20.40 20.20 0.00 0 234 31.0 Put 20.60 21.35 18.89 0.00 0 7 32.0 Put 21.60 22.35 20.25 0.00 0 166 33.0 Put 22.55 23.30 21.31 0.00 0 10 34.0 Put 23.55 24.25 24.19 0.00 0 12 35.0 Put 24.55 25.30 25.50 0.00 0 115 36.0 Put 25.50 26.20 25.00 0.00 0 54 37.0 Put 26.50 27.20 23.59 0.00 0 12 38.0 Put 27.50 28.35 26.31 0.00 0 56 39.0 Put 28.50 29.30 26.50 0.00 0 35 40.0 Put 29.50 30.30 29.77 0.00 0 963 41.0 Put 30.50 31.20 29.70 0.00 0 23 42.0 Put 31.50 32.25 28.24 0.00 0 218 43.0 Put 32.50 33.25 30.00 0.00 0 28 44.0 Put 33.50 34.25 24.79 0.00 0 9 45.0 Put 34.50 35.25 33.56 0.00 0 11 46.0 Put 35.45 36.25 32.28 0.00 0 9 47.0 Put 36.45 37.30 33.06 0.00 0 4 48.0 Put 37.40 38.30 34.27 0.00 0 5 49.0 Put 38.40 39.30 33.70 0.00 0 0 50.0 Put 39.40 40.30 38.87 0.00 0 24 51.0 Put 40.40 41.30 37.14 0.00 0 0 52.0 Put 41.40 42.35 38.59 0.00 0 0 53.0 Put 42.40 43.35 0.00 0.00 0 0 54.0 Put 43.40 44.35 40.68 0.00 0 0 55.0 Put 44.40 45.35 41.32 0.00 0 1 56.0 Put 45.40 46.40 42.03 0.00 0 3 57.0 Put 46.40 47.40 43.50 0.00 0 0 58.0 Put 47.40 48.40 36.59 0.00 0 8 59.0 Put 48.40 49.45 45.60 0.00 0 0 60.0 Put 49.40 50.45 46.24 0.00 0 0 61.0 Put 50.20 51.45 36.45 0.00 0 0 62.0 Put 51.15 52.45 49.56 0.00 0 0 63.0 Put 52.15 53.50 40.30 0.00 0 4 64.0 Put 53.15 54.50 0.00 0.00 0 0 65.0 Put 54.40 55.50 52.70 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 781 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.90 9.40 9.25 0.00 0 14 2.0 Call 7.90 8.40 8.00 0.00 0 8 3.0 Call 7.05 7.65 7.22 0.00 0 12 4.0 Call 6.35 7.05 6.63 0.00 0 17 5.0 Call 6.15 6.25 6.15 0.00 0 173 6.0 Call 5.30 6.05 5.68 0.00 0 173 7.0 Call 4.75 5.65 5.40 0.00 0 50 8.0 Call 4.35 5.25 4.70 0.00 0 297 9.0 Call 4.50 4.60 4.54 0.00 0 141 10.0 Call 3.95 4.40 4.40 0.00 0 1,513 11.0 Call 3.80 4.10 4.01 0.00 0 95 12.0 Call 3.45 4.05 3.55 0.00 0 4,861 13.0 Call 3.20 3.60 3.50 0.00 0 172 14.0 Call 2.67 3.60 3.31 0.00 0 127 15.0 Call 2.85 3.40 2.95 0.00 0 275 16.0 Call 2.36 3.20 2.95 0.00 0 68 17.0 Call 2.13 3.05 2.60 0.00 0 35 18.0 Call 1.99 2.90 2.49 0.00 0 15 19.0 Call 1.86 2.77 2.35 0.00 0 5 20.0 Call 2.24 2.40 2.31 0.00 0 176 21.0 Call 1.63 2.55 0.00 0.00 0 0 22.0 Call 1.52 2.45 2.02 0.00 0 0 23.0 Call 1.70 2.35 2.10 0.00 0 97 24.0 Call 1.75 2.16 1.90 0.00 0 72 25.0 Call 1.82 1.90 1.88 0.00 0 3,184 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.24 0.18 0.00 0 2 2.0 Put 0.20 0.46 0.39 0.00 0 7 3.0 Put 0.38 0.80 0.63 0.00 0 5 4.0 Put 0.92 1.19 1.21 0.00 0 25 5.0 Put 1.30 1.64 1.40 0.00 0 404 6.0 Put 1.79 2.12 1.85 0.00 0 13 7.0 Put 1.94 2.65 2.43 0.00 0 17 8.0 Put 2.48 2.95 3.07 0.00 0 24 9.0 Put 3.20 3.60 3.50 0.00 0 45 10.0 Put 3.70 4.45 4.15 0.00 0 42 11.0 Put 4.35 5.20 4.95 0.00 0 1,055 12.0 Put 5.00 5.90 5.58 0.00 0 106 13.0 Put 5.70 6.55 5.98 0.00 0 10 14.0 Put 6.45 7.30 7.05 0.00 0 3 15.0 Put 7.15 8.10 7.91 0.00 0 17 16.0 Put 7.95 8.90 8.65 0.00 0 7 17.0 Put 8.70 9.70 8.95 0.00 0 7 18.0 Put 9.50 10.55 10.20 0.00 0 5 19.0 Put 10.35 11.40 10.00 0.00 0 3 20.0 Put 11.15 12.20 11.76 0.00 0 9 21.0 Put 12.00 13.10 11.25 0.00 0 16 22.0 Put 12.85 13.95 0.00 0.00 0 0 23.0 Put 13.75 14.80 12.40 0.00 0 27 24.0 Put 14.60 15.70 15.30 0.00 0 377 25.0 Put 15.50 16.60 14.25 0.00 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. November 29, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.20 10.23 9.99 0.00 0.00 6800X6300 0.00 0.00 6,683 Tue Nov 29 2022 5:45:50 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 2 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.90 9.05 0.00 0.00 0 0 2.0 Call 7.90 8.10 0.00 0.00 0 0 2.5 Call 7.40 7.55 0.00 0.00 0 0 3.0 Call 6.90 7.05 0.00 0.00 0 0 3.5 Call 6.40 6.55 0.00 0.00 0 0 4.0 Call 5.90 6.05 0.00 0.00 0 0 4.5 Call 5.40 5.55 0.00 0.00 0 0 5.0 Call 4.90 5.05 4.85 -0.34 0 288 5.5 Call 4.40 4.55 0.00 0.00 0 0 6.0 Call 3.95 4.05 3.95 -0.25 1 0 6.5 Call 3.40 3.55 0.00 0.00 0 0 7.0 Call 2.94 3.05 3.22 0.01 0 2 7.5 Call 2.45 2.55 2.34 -0.38 0 5 8.0 Call 1.92 2.08 2.21 -0.02 0 38 8.5 Call 1.49 1.57 1.64 -0.11 0 165 9.0 Call 1.00 1.10 1.05 -0.23 6 769 9.5 Call 0.60 0.65 0.62 -0.22 86 1,763 10.0 Call 0.26 0.30 0.28 -0.17 3,162 2,687 10.5 Call 0.09 0.10 0.10 -0.09 1,166 4,792 11.0 Call 0.03 0.04 0.04 -0.04 1,674 2,647 11.5 Call 0.01 0.02 0.02 -0.01 169 895 12.0 Call 0.01 0.02 0.01 -0.01 81 1,627 12.5 Call 0.00 0.02 0.01 -0.01 20 1,643 13.0 Call 0.00 0.01 0.01 -0.01 2 1,018 13.5 Call 0.00 0.02 0.01 0.00 16 205 14.0 Call 0.00 0.02 0.01 0.00 3 1,558 14.5 Call 0.00 0.03 0.02 0.01 0 164 15.0 Call 0.00 0.01 0.01 0.01 51 432 15.5 Call 0.00 0.03 0.02 0.02 0 111 16.0 Call 0.00 0.03 0.03 0.03 0 301 16.5 Call 0.00 0.03 0.08 0.08 0 16 17.0 Call 0.00 0.03 0.03 0.03 0 15 17.5 Call 0.00 0.01 0.08 0.08 0 1 18.0 Call 0.00 0.03 0.04 0.04 0 5 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.01 0.04 0.04 0 1 Strike 1.00 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.00 0.00 0 0 2.5 Put 0.00 0.01 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.01 0.01 0 100 3.5 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.01 0.01 0 25 4.5 Put 0.00 0.02 0.02 0.02 0 10 5.0 Put 0.00 0.01 0.02 0.01 5 688 5.5 Put 0.00 0.01 0.01 0.00 0 140 6.0 Put 0.00 0.01 0.01 0.00 0 358 6.5 Put 0.00 0.01 0.01 -0.01 1 528 7.0 Put 0.01 0.02 0.01 -0.01 231 2,207 7.5 Put 0.01 0.02 0.01 -0.02 85 945 8.0 Put 0.02 0.03 0.03 -0.02 1,464 2,445 8.5 Put 0.04 0.05 0.04 -0.03 2,592 9,620 9.0 Put 0.06 0.08 0.08 -0.01 6,509 7,802 9.5 Put 0.13 0.15 0.15 0.00 3,825 6,244 10.0 Put 0.29 0.31 0.30 0.04 6,646 9,819 10.5 Put 0.59 0.64 0.64 0.14 314 2,060 11.0 Put 1.02 1.08 1.06 0.17 520 2,054 11.5 Put 1.50 1.58 1.57 0.22 97 795 12.0 Put 1.99 2.07 2.07 0.24 14 186 12.5 Put 2.46 2.56 2.58 0.25 501 1,472 13.0 Put 2.98 3.10 2.81 -0.02 0 308 13.5 Put 3.45 3.60 3.60 0.27 0 24 14.0 Put 3.95 4.10 4.03 0.21 5 16 14.5 Put 4.45 4.60 4.55 0.23 0 76 15.0 Put 4.95 5.10 4.80 -0.02 0 13 15.5 Put 5.45 5.60 0.00 0.00 0 0 16.0 Put 5.95 6.10 6.07 0.26 8 32 16.5 Put 6.40 6.65 6.55 0.24 6 21 17.0 Put 6.95 7.15 6.81 0.00 0 13 17.5 Put 7.40 7.70 4.73 -2.58 0 1 18.0 Put 7.95 8.10 8.20 0.39 0 1 19.0 Put 8.95 9.10 0.00 0.00 0 0 20.0 Put 9.95 10.10 0.00 0.00 0 0 21.0 Put 10.95 11.10 0.00 0.00 0 0 22.0 Put 11.95 12.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.90 9.10 0.00 0.00 0 0 2.0 Call 7.90 8.10 0.00 0.00 0 0 3.0 Call 6.90 7.10 0.00 0.00 0 0 4.0 Call 5.90 6.05 0.00 0.00 0 0 4.5 Call 5.40 5.60 0.00 0.00 0 0 5.0 Call 4.90 5.10 0.00 0.00 0 0 5.5 Call 4.40 4.55 0.00 0.00 0 0 6.0 Call 3.95 4.05 0.00 0.00 0 0 6.5 Call 3.40 3.60 0.00 0.00 0 0 7.0 Call 2.95 3.10 0.00 0.00 0 0 7.5 Call 2.47 2.56 2.40 -0.34 0 12 8.0 Call 1.98 2.10 2.26 -0.01 0 29 8.5 Call 1.56 1.64 1.43 -0.37 0 10 9.0 Call 1.13 1.18 1.37 0.00 0 8 9.5 Call 0.75 0.79 0.78 -0.18 33 57 10.0 Call 0.44 0.48 0.45 -0.17 681 578 10.5 Call 0.24 0.27 0.23 -0.12 549 1,139 11.0 Call 0.12 0.14 0.12 -0.06 339 1,902 11.5 Call 0.06 0.07 0.06 -0.04 142 683 12.0 Call 0.04 0.05 0.03 -0.03 8 1,203 12.5 Call 0.02 0.04 0.03 0.00 18 410 13.0 Call 0.02 0.03 0.02 -0.01 70 272 13.5 Call 0.00 0.03 0.05 0.03 0 37 14.0 Call 0.00 0.03 0.03 0.02 1 129 14.5 Call 0.00 0.03 0.02 0.01 0 14 15.0 Call 0.00 0.03 0.02 0.01 0 111 15.5 Call 0.00 0.03 0.02 0.02 0 39 16.0 Call 0.00 0.03 0.01 0.01 0 18 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.02 0.02 0 400 17.5 Call 0.00 0.03 0.10 0.10 0 9 18.0 Call 0.00 0.03 0.05 0.05 0 1 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.05 0.05 0 11 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.05 0 2 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.03 0.01 0 408 5.0 Put 0.00 0.03 0.04 0.02 0 55 5.5 Put 0.00 0.03 0.01 -0.01 1 12 6.0 Put 0.01 0.03 0.03 0.00 2 175 6.5 Put 0.02 0.03 0.03 -0.01 1 127 7.0 Put 0.03 0.04 0.03 -0.03 2 217 7.5 Put 0.05 0.06 0.06 -0.01 1 423 8.0 Put 0.07 0.08 0.07 -0.03 80 1,410 8.5 Put 0.11 0.12 0.11 -0.02 1,190 201 9.0 Put 0.18 0.19 0.19 0.00 504 232 9.5 Put 0.30 0.31 0.31 0.02 2,517 1,517 10.0 Put 0.48 0.51 0.50 0.05 1,364 2,078 10.5 Put 0.76 0.81 0.81 0.13 433 113 11.0 Put 1.13 1.19 1.20 0.19 11 283 11.5 Put 1.56 1.64 1.71 0.28 5 134 12.0 Put 2.02 2.11 2.12 0.24 502 597 12.5 Put 2.46 2.59 2.35 -0.01 0 244 13.0 Put 3.00 3.10 3.13 0.28 200 38 13.5 Put 3.45 3.65 3.35 0.01 0 19 14.0 Put 3.95 4.10 4.11 0.27 6 21 14.5 Put 4.45 4.60 4.70 0.37 0 3 15.0 Put 4.90 5.15 4.91 0.08 0 12 15.5 Put 5.40 5.65 0.00 0.00 0 0 16.0 Put 5.95 6.10 0.00 0.00 0 0 16.5 Put 6.45 6.60 6.55 0.23 1 0 17.0 Put 6.95 7.15 6.75 -0.07 0 4 17.5 Put 7.45 7.60 7.80 0.48 0 2 18.0 Put 7.90 8.10 0.00 0.00 0 0 19.0 Put 8.90 9.15 0.00 0.00 0 0 20.0 Put 9.90 10.10 0.00 0.00 0 0 21.0 Put 10.95 11.10 9.10 -1.71 0 1 22.0 Put 11.90 12.15 11.75 -0.06 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 17 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.90 9.05 18.50 9.31 0 0 2.0 Call 7.90 8.05 0.00 0.00 0 0 3.0 Call 6.90 7.05 7.02 -0.17 0 2 4.0 Call 5.90 6.05 0.00 0.00 0 0 4.5 Call 5.40 5.55 0.00 0.00 0 0 5.0 Call 4.95 5.10 5.33 0.12 0 18 5.5 Call 4.45 4.55 0.00 0.00 0 0 6.0 Call 3.95 4.10 4.01 -0.21 0 20 6.5 Call 3.45 3.60 0.00 0.00 0 0 7.0 Call 2.97 3.10 3.27 0.01 0 99 7.5 Call 2.51 2.62 2.50 -0.29 3 52 8.0 Call 2.06 2.14 2.11 -0.22 56 284 8.5 Call 1.64 1.70 1.71 -0.17 16 105 9.0 Call 1.25 1.30 1.28 -0.18 27 1,037 9.5 Call 0.90 0.94 0.86 -0.23 62 234 10.0 Call 0.61 0.64 0.63 -0.14 2,374 5,845 10.5 Call 0.38 0.42 0.38 -0.13 623 716 11.0 Call 0.24 0.26 0.26 -0.07 237 10,723 11.5 Call 0.15 0.16 0.15 -0.05 36 466 12.0 Call 0.09 0.10 0.09 -0.04 474 23,831 12.5 Call 0.06 0.08 0.08 0.00 0 155 13.0 Call 0.04 0.05 0.04 -0.01 173 4,790 13.5 Call 0.03 0.04 0.03 -0.01 57 311 14.0 Call 0.03 0.04 0.02 -0.01 204 5,946 14.5 Call 0.02 0.03 0.02 -0.01 24 15 15.0 Call 0.02 0.03 0.02 0.00 553 38,877 15.5 Call 0.00 0.03 0.02 0.00 0 8 16.0 Call 0.01 0.03 0.01 -0.01 1 4,203 17.0 Call 0.01 0.03 0.02 0.00 0 3,160 18.0 Call 0.01 0.02 0.01 -0.01 1 6,225 19.0 Call 0.00 0.03 0.02 0.01 0 2,325 20.0 Call 0.01 0.03 0.02 0.01 1 3,249 21.0 Call 0.00 0.02 0.02 0.01 0 844 22.0 Call 0.00 0.03 0.02 0.01 0 600 23.0 Call 0.00 0.03 0.03 0.03 0 483 24.0 Call 0.01 0.03 0.01 0.01 0 385 25.0 Call 0.00 0.01 0.02 0.02 1 875 26.0 Call 0.00 0.03 0.03 0.03 0 146 27.0 Call 0.00 0.03 0.06 0.06 0 453 28.0 Call 0.00 0.03 0.02 0.02 0 578 29.0 Call 0.00 0.03 0.05 0.05 0 323 30.0 Call 0.00 0.01 0.03 0.03 0 1,750 31.0 Call 0.00 0.03 0.02 0.02 0 608 32.0 Call 0.00 0.03 0.05 0.05 0 93 33.0 Call 0.00 0.03 0.10 0.10 0 375 34.0 Call 0.00 0.03 0.11 0.11 0 239 35.0 Call 0.00 0.03 0.03 0.03 0 855 36.0 Call 0.00 0.03 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 41 2.0 Put 0.00 0.03 0.01 0.00 0 578 3.0 Put 0.00 0.02 0.01 0.00 1 513 4.0 Put 0.00 0.02 0.01 -0.01 54 1,239 4.5 Put 0.00 0.03 0.04 0.01 0 2 5.0 Put 0.02 0.03 0.03 -0.01 203 4,921 5.5 Put 0.02 0.04 0.03 -0.02 100 33 6.0 Put 0.04 0.05 0.04 -0.02 65 4,918 6.5 Put 0.05 0.06 0.06 -0.01 25 249 7.0 Put 0.07 0.08 0.08 -0.01 79 12,563 7.5 Put 0.10 0.11 0.11 -0.01 36 357 8.0 Put 0.14 0.16 0.16 0.00 410 10,283 8.5 Put 0.21 0.23 0.22 0.00 11 2,520 9.0 Put 0.31 0.33 0.32 0.03 503 17,141 9.5 Put 0.45 0.47 0.47 0.05 1,375 1,453 10.0 Put 0.64 0.68 0.67 0.06 2,178 100,372 10.5 Put 0.93 0.97 0.96 0.11 20 188 11.0 Put 1.27 1.32 1.29 0.12 7,131 27,733 11.5 Put 1.67 1.73 1.74 0.20 3 414 12.0 Put 2.10 2.17 2.14 0.18 2,060 18,265 12.5 Put 2.58 2.65 2.40 -0.02 0 205 13.0 Put 3.00 3.15 3.16 0.27 7 10,065 13.5 Put 3.50 3.65 0.00 0.00 0 0 14.0 Put 4.00 4.15 4.07 0.21 21 3,393 14.5 Put 4.50 4.65 4.80 0.44 0 1 15.0 Put 5.00 5.10 5.10 0.25 1 2,021 15.5 Put 5.50 5.65 0.00 0.00 0 0 16.0 Put 5.95 6.10 6.12 0.27 0 1,326 17.0 Put 6.95 7.10 7.10 0.26 2 642 18.0 Put 7.95 8.10 8.10 0.26 3 1,061 19.0 Put 8.95 9.10 9.11 0.28 1 445 20.0 Put 9.95 10.10 9.80 -0.03 0 982 21.0 Put 10.95 11.10 10.45 -0.37 0 320 22.0 Put 11.95 12.10 11.80 -0.02 0 672 23.0 Put 12.95 13.10 13.02 0.20 0 220 24.0 Put 13.95 14.10 14.05 0.24 1 428 25.0 Put 14.95 15.10 15.00 0.19 0 222 26.0 Put 15.95 16.10 15.85 0.04 0 74 27.0 Put 16.95 17.10 17.05 0.24 0 84 28.0 Put 17.95 18.10 18.03 0.22 0 67 29.0 Put 18.95 19.05 16.97 -1.84 0 120 30.0 Put 19.95 20.05 18.35 -1.46 0 17 31.0 Put 20.95 21.10 20.90 0.09 0 75 32.0 Put 21.95 22.10 20.20 -1.61 0 30 33.0 Put 22.95 23.10 23.16 0.35 0 0 34.0 Put 23.95 24.10 21.77 -2.04 0 6 35.0 Put 24.90 25.10 23.15 -1.66 0 0 36.0 Put 25.90 26.10 24.05 -1.76 0 0 37.0 Put 26.90 27.10 24.40 -2.41 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.90 5.10 4.85 -0.36 0 2 6.0 Call 3.90 4.15 0.00 0.00 0 0 6.5 Call 3.45 3.65 0.00 0.00 0 0 7.0 Call 3.00 3.15 0.00 0.00 0 0 7.5 Call 2.55 2.69 0.00 0.00 0 0 8.0 Call 2.13 2.22 2.03 -0.35 0 5 8.5 Call 1.69 1.80 1.60 -0.35 0 13 9.0 Call 1.30 1.41 1.32 -0.24 0 36 9.5 Call 0.97 1.09 0.96 -0.23 105 97 10.0 Call 0.68 0.79 0.68 -0.20 9 110 10.5 Call 0.46 0.55 0.49 -0.14 13 191 11.0 Call 0.31 0.35 0.32 -0.10 138 348 11.5 Call 0.20 0.24 0.22 -0.06 202 40 12.0 Call 0.13 0.17 0.13 -0.06 12 273 12.5 Call 0.08 0.12 0.09 -0.05 6 95 13.0 Call 0.06 0.08 0.07 -0.03 1 140 13.5 Call 0.04 0.07 0.05 -0.02 1 80 14.0 Call 0.02 0.06 0.06 0.01 0 25 14.5 Call 0.00 0.06 0.08 0.04 0 70 15.0 Call 0.00 0.04 0.02 -0.02 3 28 15.5 Call 0.00 0.05 0.03 -0.01 0 9 16.0 Call 0.00 0.05 0.01 -0.02 0 11 16.5 Call 0.00 0.04 0.05 0.02 0 3 17.0 Call 0.00 0.04 0.17 0.14 0 1 17.5 Call 0.00 0.04 0.00 0.00 0 0 18.0 Call 0.00 0.04 0.00 0.00 0 0 19.0 Call 0.00 0.04 0.12 0.09 0 1 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.04 0.00 0.00 0 0 22.0 Call 0.00 0.04 0.10 0.08 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.05 0.03 -0.02 0 141 6.0 Put 0.07 0.09 0.16 0.08 0 58 6.5 Put 0.08 0.10 0.10 0.00 2 16 7.0 Put 0.12 0.13 0.12 0.00 42 24 7.5 Put 0.15 0.18 0.15 -0.03 45 99 8.0 Put 0.20 0.25 0.23 0.00 56 161 8.5 Put 0.29 0.33 0.31 0.01 3 37 9.0 Put 0.39 0.45 0.44 0.04 38 279 9.5 Put 0.55 0.61 0.58 0.04 12 927 10.0 Put 0.76 0.82 0.80 0.06 127 548 10.5 Put 1.01 1.09 0.96 -0.01 0 441 11.0 Put 1.35 1.43 1.43 0.16 30 112 11.5 Put 1.73 1.84 1.82 0.19 1 166 12.0 Put 2.15 2.28 2.06 0.02 0 125 12.5 Put 2.60 2.72 2.48 0.00 0 27 13.0 Put 3.05 3.20 3.17 0.23 0 28 13.5 Put 3.50 3.70 3.80 0.39 0 75 14.0 Put 4.00 4.15 4.10 0.21 0 0 14.5 Put 4.45 4.65 4.67 0.29 0 1 15.0 Put 4.95 5.15 5.20 0.33 0 1 15.5 Put 5.45 5.65 0.00 0.00 0 0 16.0 Put 5.95 6.15 0.00 0.00 0 0 16.5 Put 6.45 6.65 0.00 0.00 0 0 17.0 Put 6.95 7.15 0.00 0.00 0 0 17.5 Put 7.45 7.65 7.40 0.04 0 5 18.0 Put 7.95 8.15 8.08 0.22 1 0 19.0 Put 8.90 9.15 0.00 0.00 0 0 20.0 Put 9.90 10.10 0.00 0.00 0 0 21.0 Put 10.90 11.15 0.00 0.00 0 0 22.0 Put 11.90 12.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.90 5.15 6.45 1.22 0 6 6.0 Call 3.95 4.10 4.05 -0.21 51 12 7.0 Call 3.00 3.25 3.00 -0.33 1 11 8.0 Call 2.18 2.25 2.20 -0.23 34 42 9.0 Call 1.43 1.48 1.37 -0.26 20 108 10.0 Call 0.80 0.84 0.83 -0.15 187 1,196 11.0 Call 0.39 0.44 0.42 -0.12 153 2,818 12.0 Call 0.20 0.22 0.20 -0.06 160 1,197 13.0 Call 0.10 0.11 0.10 -0.05 84 1,631 14.0 Call 0.06 0.07 0.08 0.00 1 1,040 15.0 Call 0.04 0.05 0.05 0.00 0 1,107 16.0 Call 0.03 0.04 0.04 0.00 1 1,046 17.0 Call 0.02 0.03 0.03 0.00 0 882 18.0 Call 0.00 0.03 0.10 0.08 0 136 19.0 Call 0.00 0.03 0.02 0.01 0 2,295 20.0 Call 0.00 0.03 0.04 0.03 0 528 21.0 Call 0.00 0.03 0.02 0.02 0 275 22.0 Call 0.02 0.03 0.03 0.03 0 193 23.0 Call 0.00 0.03 0.04 0.04 0 168 24.0 Call 0.00 0.03 0.01 0.01 0 285 25.0 Call 0.00 0.02 0.02 0.02 0 339 26.0 Call 0.00 0.03 0.01 0.01 0 184 27.0 Call 0.00 0.03 0.06 0.06 0 323 28.0 Call 0.00 0.03 0.02 0.02 0 170 29.0 Call 0.00 0.03 0.01 0.01 0 211 30.0 Call 0.00 0.03 0.04 0.04 0 417 31.0 Call 0.00 0.03 0.04 0.04 0 219 32.0 Call 0.00 0.03 0.01 0.01 0 220 33.0 Call 0.00 0.03 0.24 0.24 0 42 34.0 Call 0.00 0.03 0.17 0.17 0 460 35.0 Call 0.01 0.03 0.01 0.01 0 275 36.0 Call 0.00 0.03 0.02 0.02 0 379 37.0 Call 0.00 0.03 0.03 0.03 0 331 38.0 Call 0.00 0.03 0.03 0.03 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.07 0.06 -0.01 1 860 6.0 Put 0.09 0.10 0.10 0.00 88 755 7.0 Put 0.15 0.17 0.16 -0.02 106 3,234 8.0 Put 0.27 0.29 0.29 0.00 29 4,618 9.0 Put 0.48 0.52 0.52 0.04 3,171 5,005 10.0 Put 0.86 0.91 0.87 0.04 2,294 49,465 11.0 Put 1.45 1.51 1.52 0.14 10 1,367 12.0 Put 2.22 2.30 2.27 0.16 19 1,874 13.0 Put 3.10 3.25 3.44 0.45 0 1,450 14.0 Put 3.95 4.20 3.93 0.01 0 320 15.0 Put 5.00 5.15 5.29 0.40 0 1,004 16.0 Put 5.95 6.10 3.50 -2.37 0 1,147 17.0 Put 6.95 7.15 7.30 0.44 0 166 18.0 Put 7.95 8.15 7.85 0.01 0 604 19.0 Put 8.95 9.15 6.35 -2.48 0 298 20.0 Put 9.90 10.15 9.58 -0.25 0 169 21.0 Put 10.90 11.15 7.75 -3.07 0 508 22.0 Put 11.90 12.15 12.15 0.33 0 78 23.0 Put 12.90 13.20 10.27 -2.54 0 117 24.0 Put 13.90 14.15 13.70 -0.11 0 151 25.0 Put 14.90 15.15 14.98 0.17 0 306 26.0 Put 15.90 16.20 13.20 -2.61 0 32 27.0 Put 16.85 17.20 15.40 -1.41 0 98 28.0 Put 17.90 18.20 16.05 -1.76 0 47 29.0 Put 18.85 19.20 16.07 -2.74 0 121 30.0 Put 19.90 20.20 20.20 0.39 0 91 31.0 Put 20.85 21.20 19.32 -1.49 0 5 32.0 Put 21.90 22.20 18.15 -3.66 0 70 33.0 Put 22.90 23.15 12.72 -10.09 0 0 34.0 Put 23.90 24.10 17.50 -6.31 0 10 35.0 Put 24.90 25.15 21.35 -3.46 0 0 36.0 Put 25.85 26.20 17.10 -8.71 0 16 37.0 Put 26.90 27.10 24.50 -2.31 0 0 38.0 Put 27.85 28.20 25.30 -2.51 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 38 Days to Expiration (Weeklys) BITO Jan 20 2023 52 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.90 9.05 8.85 -0.34 0 1 2.0 Call 7.90 8.10 9.89 1.70 0 0 3.0 Call 6.90 7.10 9.11 1.91 0 1 4.0 Call 5.90 6.10 8.15 1.93 0 0 5.0 Call 4.95 5.10 7.60 2.35 0 37 6.0 Call 4.00 4.15 4.00 -0.31 0 1,091 7.0 Call 3.15 3.25 3.30 -0.10 0 509 8.0 Call 2.34 2.40 2.35 -0.22 11 1,596 9.0 Call 1.62 1.69 1.60 -0.23 4 842 10.0 Call 1.03 1.10 1.05 -0.18 55 3,819 11.0 Call 0.63 0.69 0.68 -0.10 1,763 4,209 12.0 Call 0.37 0.42 0.40 -0.09 338 5,058 13.0 Call 0.22 0.26 0.24 -0.07 144 3,131 14.0 Call 0.13 0.17 0.15 -0.04 105 2,410 15.0 Call 0.09 0.11 0.11 -0.02 185 7,612 16.0 Call 0.06 0.09 0.07 -0.01 2 2,874 17.0 Call 0.03 0.06 0.04 -0.02 3 1,563 18.0 Call 0.04 0.06 0.02 -0.03 5 2,397 19.0 Call 0.01 0.05 0.06 0.02 0 3,208 20.0 Call 0.01 0.04 0.03 -0.01 338 5,329 21.0 Call 0.00 0.05 0.05 0.02 0 1,717 22.0 Call 0.00 0.05 0.05 0.02 0 1,906 23.0 Call 0.00 0.05 0.05 0.02 0 1,012 24.0 Call 0.00 0.04 0.04 0.01 0 1,203 25.0 Call 0.02 0.03 0.02 -0.01 10 3,121 26.0 Call 0.00 0.04 0.02 -0.01 0 853 27.0 Call 0.00 0.04 0.02 0.00 0 400 28.0 Call 0.00 0.04 0.02 0.00 0 810 29.0 Call 0.00 0.04 0.05 0.03 0 214 30.0 Call 0.00 0.03 0.01 -0.01 2 3,836 31.0 Call 0.00 0.03 0.02 0.00 0 674 32.0 Call 0.00 0.04 0.04 0.03 0 339 33.0 Call 0.00 0.04 0.03 0.02 0 347 34.0 Call 0.00 0.04 0.04 0.03 0 865 35.0 Call 0.01 0.03 0.03 0.02 1 1,289 36.0 Call 0.00 0.04 0.03 0.02 0 381 37.0 Call 0.00 0.04 0.02 0.01 0 342 38.0 Call 0.00 0.04 0.04 0.04 0 370 39.0 Call 0.00 0.04 0.01 0.01 0 262 40.0 Call 0.01 0.04 0.03 0.03 0 2,826 41.0 Call 0.00 0.04 0.01 0.01 0 640 42.0 Call 0.00 0.04 0.05 0.05 0 682 43.0 Call 0.00 0.04 0.03 0.03 0 1,032 44.0 Call 0.00 0.04 0.01 0.01 0 2,207 45.0 Call 0.00 0.04 0.01 0.01 0 4,038 46.0 Call 0.00 0.04 0.04 0.04 0 572 47.0 Call 0.00 0.04 0.08 0.08 0 62 48.0 Call 0.00 0.04 0.02 0.02 0 750 49.0 Call 0.00 0.04 0.04 0.04 0 101 50.0 Call 0.00 0.04 0.07 0.07 0 2,241 51.0 Call 0.00 0.04 0.02 0.02 0 393 52.0 Call 0.00 0.04 0.06 0.06 0 328 53.0 Call 0.00 0.04 0.02 0.02 0 248 54.0 Call 0.00 0.04 0.37 0.37 0 164 55.0 Call 0.00 0.04 0.11 0.11 0 555 56.0 Call 0.00 0.04 0.18 0.18 0 293 57.0 Call 0.00 0.04 0.05 0.05 0 204 58.0 Call 0.00 0.04 0.02 0.02 0 415 59.0 Call 0.00 0.04 0.05 0.05 0 244 60.0 Call 0.00 0.04 0.05 0.05 0 3,814 61.0 Call 0.00 0.04 0.04 0.04 0 294 62.0 Call 0.00 0.04 0.02 0.02 0 367 63.0 Call 0.00 0.04 0.02 0.02 0 575 64.0 Call 0.00 0.04 0.02 0.02 0 549 65.0 Call 0.01 0.03 0.01 0.01 1 7,323 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 5,189 2.0 Put 0.01 0.03 0.03 0.00 5 764 3.0 Put 0.03 0.06 0.05 0.00 32 313 4.0 Put 0.04 0.08 0.08 0.00 4 2,098 5.0 Put 0.10 0.11 0.11 0.00 339 7,809 6.0 Put 0.16 0.19 0.18 0.00 71 8,181 7.0 Put 0.26 0.30 0.27 -0.01 120 8,408 8.0 Put 0.44 0.48 0.47 0.02 356 4,027 9.0 Put 0.72 0.78 0.75 0.04 3,809 6,696 10.0 Put 1.16 1.18 1.18 0.06 12,821 11,340 11.0 Put 1.72 1.79 1.76 0.09 7 5,566 12.0 Put 2.45 2.52 2.48 0.12 73 5,112 13.0 Put 3.25 3.40 3.33 0.15 34 4,699 14.0 Put 4.15 4.30 4.27 0.22 51 3,017 15.0 Put 5.10 5.25 5.20 0.21 1 1,662 16.0 Put 6.05 6.20 5.92 -0.02 0 1,771 17.0 Put 7.00 7.20 7.12 0.21 0 334 18.0 Put 8.00 8.15 8.15 0.26 0 686 19.0 Put 9.00 9.15 8.90 0.02 0 705 20.0 Put 10.00 10.15 9.93 0.06 0 2,081 21.0 Put 10.95 11.10 10.94 0.08 0 752 22.0 Put 11.95 12.15 12.00 0.14 1 495 23.0 Put 12.95 13.15 13.07 0.22 0 235 24.0 Put 13.95 14.15 14.00 0.15 0 1,598 25.0 Put 14.95 15.15 14.90 0.06 0 630 26.0 Put 15.95 16.10 13.40 -2.44 0 850 27.0 Put 16.95 17.10 17.08 0.25 0 226 28.0 Put 17.95 18.10 18.03 0.20 0 666 29.0 Put 18.95 19.10 17.05 -1.78 0 34 30.0 Put 19.95 20.10 20.08 0.26 0 779 31.0 Put 20.95 21.10 19.20 -1.62 0 208 32.0 Put 21.95 22.10 20.00 -1.82 0 90 33.0 Put 22.95 23.15 21.20 -1.61 0 33 34.0 Put 23.95 24.10 23.95 0.14 0 3 35.0 Put 24.95 25.10 22.20 -2.61 0 6 36.0 Put 25.95 26.10 24.20 -1.61 0 13 37.0 Put 26.90 27.10 25.00 -1.81 0 0 38.0 Put 27.90 28.10 26.56 -1.25 0 205 39.0 Put 28.90 29.10 26.59 -2.22 0 4 40.0 Put 29.90 30.10 28.00 -1.81 0 57 41.0 Put 30.90 31.10 28.74 -2.07 0 19 42.0 Put 31.90 32.10 30.24 -1.57 0 3 43.0 Put 32.90 33.10 30.05 -2.76 0 10 44.0 Put 33.90 34.10 21.05 -12.76 0 152 45.0 Put 34.90 35.15 33.41 -1.40 0 92 46.0 Put 35.90 36.10 34.30 -1.51 0 0 47.0 Put 36.90 37.15 35.05 -1.76 0 0 48.0 Put 37.90 38.10 21.50 -16.31 0 0 49.0 Put 38.90 39.10 25.85 -12.96 0 1 50.0 Put 39.90 40.10 38.05 -1.76 0 1 51.0 Put 40.90 41.10 28.85 -11.96 0 10 52.0 Put 41.90 42.10 26.50 -15.31 0 0 53.0 Put 42.90 43.10 27.50 -15.31 0 0 54.0 Put 43.90 44.10 28.35 -15.46 0 0 55.0 Put 44.90 45.10 29.30 -15.51 0 0 56.0 Put 45.90 46.15 37.00 -8.81 0 0 57.0 Put 46.90 47.15 32.40 -14.41 0 0 58.0 Put 47.90 48.10 0.00 0.00 0 0 59.0 Put 48.90 49.10 34.20 -14.61 0 0 60.0 Put 49.90 50.10 47.17 -2.64 0 3 61.0 Put 50.90 51.10 46.05 -4.76 0 0 62.0 Put 51.90 52.15 46.95 -4.86 0 0 63.0 Put 52.80 53.15 37.10 -15.71 0 0 64.0 Put 53.90 54.15 38.00 -15.81 0 0 65.0 Put 54.85 55.15 52.40 -2.41 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 108 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.90 9.10 0.00 0.00 0 0 2.0 Call 7.90 8.10 0.00 0.00 0 0 3.0 Call 6.90 7.10 6.95 -0.25 0 1 4.0 Call 5.95 6.15 8.45 2.20 0 0 5.0 Call 5.00 5.25 4.98 -0.35 0 11 6.0 Call 4.15 4.30 4.34 -0.12 0 68 7.0 Call 3.35 3.50 3.55 -0.11 0 158 8.0 Call 2.67 2.76 2.62 -0.31 55 1,248 9.0 Call 2.04 2.14 2.08 -0.19 7 763 10.0 Call 1.55 1.61 1.58 -0.15 76 2,334 11.0 Call 1.12 1.22 1.15 -0.14 6 2,336 12.0 Call 0.81 0.91 0.85 -0.11 40 4,281 13.0 Call 0.59 0.67 0.61 -0.10 223 1,056 14.0 Call 0.44 0.51 0.55 0.01 0 1,150 15.0 Call 0.33 0.39 0.37 -0.04 7 1,398 16.0 Call 0.25 0.30 0.29 -0.03 102 951 17.0 Call 0.19 0.24 0.19 -0.06 61 524 18.0 Call 0.14 0.20 0.16 -0.05 2 545 19.0 Call 0.11 0.16 0.13 -0.03 0 257 20.0 Call 0.09 0.13 0.15 0.01 0 1,661 21.0 Call 0.08 0.11 0.13 0.02 0 285 22.0 Call 0.06 0.11 0.13 0.03 0 107 23.0 Call 0.04 0.11 0.23 0.14 0 57 24.0 Call 0.04 0.10 0.08 0.01 12 40 25.0 Call 0.03 0.09 0.07 0.01 0 402 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.04 0.04 0.02 0 1,002 2.0 Put 0.01 0.07 0.06 0.03 0 1 3.0 Put 0.08 0.11 0.10 0.01 0 352 4.0 Put 0.13 0.16 0.15 0.00 30 44 5.0 Put 0.23 0.26 0.25 0.01 32 3,803 6.0 Put 0.37 0.40 0.37 -0.01 13 7,352 7.0 Put 0.57 0.60 0.59 0.00 72 1,821 8.0 Put 0.82 0.89 0.86 0.00 85 1,748 9.0 Put 1.19 1.26 1.23 0.05 612 2,750 10.0 Put 1.70 1.74 1.72 0.08 190 2,717 11.0 Put 2.24 2.33 2.32 0.12 165 1,085 12.0 Put 2.93 3.05 2.97 0.12 3 688 13.0 Put 3.65 3.80 3.93 0.33 0 1,768 14.0 Put 4.50 4.65 4.75 0.34 0 159 15.0 Put 5.35 5.50 5.50 0.23 2 131 16.0 Put 6.25 6.45 6.45 0.28 0 42 17.0 Put 7.20 7.35 5.65 -1.44 0 23 18.0 Put 8.15 8.30 8.25 0.21 2 484 19.0 Put 9.10 9.25 9.27 0.28 4 154 20.0 Put 9.85 10.50 9.90 -0.06 0 527 21.0 Put 10.95 11.50 8.65 -2.28 0 461 22.0 Put 12.00 12.35 12.20 0.29 1 118 23.0 Put 12.90 13.45 12.90 0.01 0 43 24.0 Put 13.85 14.45 14.18 0.31 0 192 25.0 Put 14.90 15.40 12.30 -2.56 0 185 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 122 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.80 5.40 6.00 0.66 0 15 6.0 Call 3.90 4.55 3.90 -0.59 0 32 7.0 Call 3.15 3.75 4.00 0.30 0 46 8.0 Call 2.72 2.86 2.73 -0.24 0 66 9.0 Call 2.11 2.25 2.23 -0.12 18 200 10.0 Call 1.62 1.73 1.64 -0.21 70 476 11.0 Call 1.23 1.35 1.47 0.04 0 74 12.0 Call 0.87 1.02 1.10 0.00 0 2,384 13.0 Call 0.64 0.79 0.79 -0.04 0 295 14.0 Call 0.50 0.61 0.60 -0.04 0 1,504 15.0 Call 0.40 0.47 0.43 -0.07 6 1,593 16.0 Call 0.30 0.38 0.43 0.03 0 448 17.0 Call 0.24 0.31 0.42 0.10 0 575 18.0 Call 0.19 0.26 0.30 0.04 0 132 19.0 Call 0.16 0.20 0.23 0.01 0 94 20.0 Call 0.13 0.18 0.14 -0.05 3 643 21.0 Call 0.11 0.16 0.15 -0.01 0 287 22.0 Call 0.09 0.14 0.35 0.21 0 1,215 23.0 Call 0.08 0.13 0.13 0.00 0 57 24.0 Call 0.07 0.12 0.13 0.02 0 1,144 25.0 Call 0.06 0.11 0.10 0.00 10 4,364 26.0 Call 0.05 0.10 0.19 0.09 0 2,120 27.0 Call 0.05 0.10 0.15 0.06 0 82 28.0 Call 0.03 0.10 0.11 0.03 0 2,214 29.0 Call 0.03 0.09 0.11 0.03 0 108 30.0 Call 0.03 0.09 0.06 -0.01 0 446 31.0 Call 0.04 0.08 0.04 -0.03 2 43 32.0 Call 0.01 0.08 0.05 -0.01 0 72 33.0 Call 0.01 0.08 0.10 0.04 0 61 34.0 Call 0.01 0.08 0.10 0.04 0 7 35.0 Call 0.01 0.08 0.06 0.00 0 431 36.0 Call 0.01 0.08 0.14 0.09 0 12 37.0 Call 0.01 0.07 0.05 0.00 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.22 0.29 0.31 0.05 0 2,909 6.0 Put 0.38 0.45 0.48 0.05 0 2,454 7.0 Put 0.59 0.66 0.76 0.13 0 1,322 8.0 Put 0.88 0.98 0.95 0.05 33 913 9.0 Put 1.27 1.37 1.35 0.07 109 452 10.0 Put 1.78 1.85 1.82 0.05 0 438 11.0 Put 2.34 2.46 2.43 0.08 108 1,071 12.0 Put 3.00 3.15 3.14 0.14 0 1,035 13.0 Put 3.75 3.90 3.80 0.08 0 617 14.0 Put 4.55 4.70 3.30 -1.21 0 93 15.0 Put 5.25 5.90 5.60 0.23 0 195 16.0 Put 6.10 6.80 6.56 0.30 0 84 17.0 Put 7.00 7.75 6.10 -1.07 0 297 18.0 Put 7.95 8.65 6.65 -1.45 0 71 19.0 Put 8.90 9.60 9.23 0.18 0 370 20.0 Put 10.05 10.55 10.14 0.13 7 71 21.0 Put 10.90 11.55 9.26 -1.71 0 205 22.0 Put 11.90 12.50 6.85 -5.10 0 3 23.0 Put 12.85 13.45 11.90 -1.03 0 407 24.0 Put 13.85 14.45 14.05 0.14 0 6 25.0 Put 14.85 15.45 15.17 0.28 7 12 26.0 Put 15.85 16.20 15.92 0.04 0 30 27.0 Put 16.85 17.40 15.01 -1.86 0 24 28.0 Put 17.85 18.35 15.83 -2.03 0 33 29.0 Put 18.85 19.40 0.00 0.00 0 0 30.0 Put 19.85 20.35 20.21 0.37 0 25 31.0 Put 20.85 21.35 18.40 -2.44 0 2 32.0 Put 21.85 22.35 18.25 -3.58 0 10 33.0 Put 22.85 23.35 23.25 0.42 0 2 34.0 Put 23.85 24.35 22.12 -1.71 0 4 35.0 Put 24.85 25.35 22.04 -2.78 0 5 36.0 Put 25.85 26.35 24.67 -1.15 0 1 37.0 Put 26.85 27.35 24.20 -2.62 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 199 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.70 9.15 0.00 0.00 0 0 2.0 Call 7.70 8.15 8.10 -0.09 0 0 3.0 Call 6.75 7.25 0.00 0.00 0 0 4.0 Call 5.85 6.35 0.00 0.00 0 0 5.0 Call 5.00 5.55 5.30 -0.17 0 42 6.0 Call 4.10 4.75 4.64 -0.04 0 3 7.0 Call 3.55 4.00 3.91 -0.05 0 10 8.0 Call 3.00 3.35 3.14 -0.17 0 46 9.0 Call 2.35 2.65 2.56 -0.19 2 19 10.0 Call 2.00 2.18 2.10 -0.18 101 195 11.0 Call 1.56 1.84 1.61 -0.21 250 92 12.0 Call 1.29 1.51 1.44 -0.06 3 395 13.0 Call 1.05 1.26 1.14 -0.11 1 13 14.0 Call 0.86 1.05 1.01 -0.03 0 30 15.0 Call 0.75 0.90 0.80 -0.08 571 323 16.0 Call 0.59 0.75 0.65 -0.09 0 22 17.0 Call 0.49 0.64 0.54 -0.09 1 20 18.0 Call 0.42 0.55 0.70 0.16 0 34 19.0 Call 0.36 0.48 0.41 -0.05 1 21 20.0 Call 0.31 0.42 0.37 -0.04 570 160 21.0 Call 0.27 0.37 0.40 0.05 0 32 22.0 Call 0.23 0.32 0.29 -0.02 0 0 23.0 Call 0.21 0.29 0.31 0.04 0 4 25.0 Call 0.18 0.24 0.21 -0.03 0 53 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.05 0.13 0.06 -0.01 0 5 3.0 Put 0.13 0.18 0.17 -0.01 10 14 4.0 Put 0.28 0.32 0.34 0.03 0 117 5.0 Put 0.44 0.47 0.46 -0.01 10 2,726 6.0 Put 0.61 0.71 0.71 0.02 0 1,425 7.0 Put 0.88 1.01 0.96 -0.01 3 189 8.0 Put 1.26 1.40 1.27 -0.05 0 759 9.0 Put 1.75 1.86 1.80 0.06 1 139 10.0 Put 2.21 2.38 2.29 0.02 5 226 11.0 Put 2.79 3.05 3.20 0.41 0 52 12.0 Put 3.45 3.75 3.48 0.03 0 80 13.0 Put 4.15 4.55 4.35 0.16 0 51 14.0 Put 4.90 5.35 5.14 0.18 0 48 15.0 Put 5.70 6.15 6.00 0.22 0 43 16.0 Put 6.50 7.05 6.60 -0.03 0 7 17.0 Put 7.45 8.00 7.69 0.19 0 8 18.0 Put 8.35 8.90 6.10 -2.29 0 7 19.0 Put 9.20 9.85 9.39 0.08 0 1 20.0 Put 10.20 10.75 10.50 0.26 0 30 21.0 Put 11.15 11.75 8.83 -2.34 0 1 22.0 Put 12.10 12.70 11.90 -0.21 0 14 23.0 Put 13.10 13.65 12.86 -0.21 0 86 25.0 Put 14.95 15.55 12.45 -2.56 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 213 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.40 4.10 0.00 0.00 0 0 8.0 Call 2.80 3.50 3.38 0.16 0 15 9.0 Call 2.40 2.85 2.85 0.16 29 615 10.0 Call 2.00 2.38 2.16 -0.10 1 80 11.0 Call 1.60 2.10 1.80 -0.04 0 1,194 12.0 Call 1.29 1.63 1.53 0.04 0 98 13.0 Call 1.09 1.37 1.34 0.08 0 887 14.0 Call 0.94 1.16 0.95 -0.09 1 40 15.0 Call 0.72 0.98 1.08 0.22 0 70 16.0 Call 0.60 0.84 0.77 0.05 0 195 17.0 Call 0.51 0.74 0.64 0.02 1 1,320 18.0 Call 0.43 0.65 0.66 0.14 2 2,764 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.85 1.06 0.98 -0.05 0 24 8.0 Put 1.20 1.46 1.24 -0.02 0 17 9.0 Put 1.66 1.93 1.70 -0.01 0 441 10.0 Put 2.34 2.54 2.24 -0.04 1 276 11.0 Put 2.84 3.15 3.25 0.41 0 34 12.0 Put 3.50 4.05 4.07 0.60 0 45 13.0 Put 4.05 4.80 4.65 0.42 0 88 14.0 Put 4.85 5.55 5.53 0.54 0 199 15.0 Put 5.80 6.40 6.00 0.21 0 272 16.0 Put 6.35 7.25 5.50 -1.13 0 13 17.0 Put 7.25 8.10 7.87 0.36 0 2 18.0 Put 8.15 9.00 8.74 0.34 0 165 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 304 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.65 4.40 0.00 0.00 0 0 8.0 Call 3.15 3.85 3.50 -0.06 20 327 9.0 Call 2.99 3.40 2.85 -0.21 0 1,616 10.0 Call 2.45 2.74 2.60 -0.03 8 116 11.0 Call 1.94 2.66 2.16 -0.09 0 26 12.0 Call 1.63 2.37 2.45 0.51 0 31 13.0 Call 1.37 2.12 2.99 1.33 0 0 14.0 Call 1.15 1.91 1.46 0.04 0 3 15.0 Call 0.97 1.71 1.35 0.08 0 27 16.0 Call 0.99 1.55 1.20 0.03 0 32 17.0 Call 0.49 1.42 1.11 0.05 0 43 18.0 Call 0.36 1.32 0.96 0.00 0 8 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.21 1.48 1.35 0.16 1 14 8.0 Put 1.63 1.85 1.74 0.12 10 0 9.0 Put 1.93 2.64 2.64 0.53 0 846 10.0 Put 2.47 3.20 2.80 0.14 0 316 11.0 Put 3.40 3.85 2.75 -0.52 0 8 12.0 Put 3.70 4.50 4.30 0.37 0 2 13.0 Put 4.35 5.25 3.55 -1.07 0 0 14.0 Put 5.10 6.00 0.00 0.00 0 0 15.0 Put 5.90 6.80 0.00 0.00 0 0 16.0 Put 6.70 7.65 0.00 0.00 0 0 17.0 Put 7.55 8.50 0.00 0.00 0 0 18.0 Put 8.40 9.35 7.70 -1.11 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 416 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.70 9.15 9.00 -0.19 0 15 2.0 Call 7.70 8.20 7.98 -0.24 0 48 3.0 Call 6.80 7.35 7.20 -0.15 0 64 4.0 Call 6.00 6.60 7.79 1.21 0 29 5.0 Call 5.30 5.70 5.66 -0.18 3 802 6.0 Call 4.60 5.20 5.00 -0.11 0 1,559 7.0 Call 4.10 4.55 4.30 -0.19 2 1,505 8.0 Call 3.75 4.05 3.90 -0.12 10 728 9.0 Call 3.35 3.80 3.20 -0.39 0 423 10.0 Call 3.00 3.20 3.05 -0.11 156 1,330 11.0 Call 2.49 2.92 2.66 -0.12 65 6,748 12.0 Call 2.35 2.62 2.38 -0.11 8 7,290 13.0 Call 1.86 2.58 1.75 -0.45 0 5,875 14.0 Call 1.64 2.37 2.06 0.06 0 4,521 15.0 Call 1.67 1.93 1.78 -0.03 7 11,809 16.0 Call 1.27 2.00 1.50 -0.12 0 513 17.0 Call 1.14 1.58 1.40 -0.02 3 310 18.0 Call 1.30 1.46 1.31 0.00 2 391 19.0 Call 0.89 1.63 1.07 -0.13 0 524 20.0 Call 1.01 1.20 1.15 0.06 5 4,755 21.0 Call 0.72 1.44 0.80 -0.18 5 287 22.0 Call 0.85 1.36 0.90 0.03 0 284 23.0 Call 0.59 1.29 1.47 0.65 0 319 24.0 Call 0.53 1.23 0.81 0.03 0 421 25.0 Call 0.66 0.81 0.72 -0.01 52 3,543 26.0 Call 0.45 1.11 0.26 -0.43 0 678 27.0 Call 0.35 1.06 0.65 0.01 1 529 28.0 Call 0.30 1.03 0.87 0.27 0 425 29.0 Call 0.47 0.97 0.61 0.05 0 495 30.0 Call 0.50 0.60 0.54 0.03 7 2,223 31.0 Call 0.22 0.93 0.48 0.01 0 999 32.0 Call 0.20 0.90 0.44 0.01 0 233 33.0 Call 0.19 0.88 0.50 0.11 0 244 34.0 Call 0.22 0.55 0.55 0.17 0 397 35.0 Call 0.25 0.54 0.40 0.04 0 3,210 36.0 Call 0.40 0.82 0.40 0.05 0 318 37.0 Call 0.15 0.80 0.55 0.22 0 96 38.0 Call 0.15 0.79 0.40 0.08 0 704 39.0 Call 0.25 0.77 0.40 0.10 0 237 40.0 Call 0.25 0.45 0.31 0.02 0 3,390 41.0 Call 0.20 0.74 0.59 0.32 0 3,938 42.0 Call 0.18 0.47 0.31 0.05 0 896 43.0 Call 0.17 0.72 0.32 0.07 0 616 44.0 Call 0.18 0.71 0.30 0.06 0 154 45.0 Call 0.20 0.44 0.24 0.00 0 2,436 46.0 Call 0.11 0.70 0.62 0.39 0 52 47.0 Call 0.10 0.69 0.25 0.03 0 31 48.0 Call 0.10 0.68 0.28 0.06 0 58 49.0 Call 0.09 0.67 0.61 0.40 0 17 50.0 Call 0.08 0.32 0.29 0.09 1 1,904 51.0 Call 0.18 0.66 0.22 0.03 0 50 52.0 Call 0.00 0.66 0.27 0.08 0 35 53.0 Call 0.10 0.65 0.49 0.31 0 8 54.0 Call 0.00 0.65 0.48 0.31 0 15 55.0 Call 0.12 0.64 0.44 0.27 0 1,318 56.0 Call 0.00 0.64 0.48 0.32 0 61 57.0 Call 0.00 0.63 0.37 0.22 0 8 58.0 Call 0.03 0.63 0.52 0.37 0 40 59.0 Call 0.10 0.63 0.42 0.28 0 30 60.0 Call 0.11 0.31 0.15 0.01 0 836 61.0 Call 0.10 0.62 0.25 0.12 0 15 62.0 Call 0.10 0.62 0.27 0.15 0 230 63.0 Call 0.10 0.62 0.13 0.01 0 587 64.0 Call 0.10 0.61 0.20 0.09 0 74 65.0 Call 0.15 0.23 0.19 0.08 3 8,638 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.05 -0.04 0 637 2.0 Put 0.10 0.35 0.20 0.01 0 900 3.0 Put 0.25 0.65 0.29 -0.08 0 483 4.0 Put 0.48 0.95 0.99 0.37 0 154 5.0 Put 0.80 1.00 0.85 -0.02 3 430 6.0 Put 1.09 1.40 1.24 0.11 95 1,269 7.0 Put 1.46 1.74 1.77 0.29 0 3,748 8.0 Put 1.89 2.50 1.96 -0.03 0 4,438 9.0 Put 2.38 2.88 2.90 0.37 2 539 10.0 Put 3.00 3.35 3.16 0.09 2 1,110 11.0 Put 3.60 4.25 3.86 0.20 0 575 12.0 Put 4.25 4.95 4.52 0.18 0 392 13.0 Put 4.95 5.40 5.30 0.29 0 160 14.0 Put 5.65 6.15 5.90 0.11 95 384 15.0 Put 6.40 7.20 6.90 0.34 0 668 16.0 Put 7.40 8.05 7.60 0.26 1 251 17.0 Put 7.90 8.85 8.47 0.35 0 121 18.0 Put 8.75 9.70 9.36 0.38 0 211 19.0 Put 9.60 10.55 10.09 0.24 7 126 20.0 Put 10.50 11.10 10.82 0.11 0 331 21.0 Put 11.40 12.35 10.17 -1.41 0 260 22.0 Put 12.30 13.25 12.50 0.03 0 165 23.0 Put 13.25 14.15 13.05 -0.35 0 96 24.0 Put 14.25 14.80 13.95 -0.39 0 112 25.0 Put 15.20 16.00 15.60 0.32 7 1,678 26.0 Put 16.15 16.95 16.51 0.29 0 177 27.0 Put 17.00 17.65 15.90 -1.27 0 341 28.0 Put 17.95 18.85 18.27 0.15 0 128 29.0 Put 18.95 19.80 16.79 -2.28 0 100 30.0 Put 19.90 20.65 20.20 0.18 0 234 31.0 Put 20.85 21.70 18.89 -2.09 0 7 32.0 Put 21.85 22.65 20.25 -1.69 0 166 33.0 Put 22.85 23.60 21.31 -1.60 0 10 34.0 Put 23.85 24.60 24.19 0.30 0 12 35.0 Put 24.85 25.55 25.50 0.63 0 115 36.0 Put 25.80 26.55 25.00 -0.86 0 54 37.0 Put 26.80 27.50 23.59 -3.26 0 12 38.0 Put 27.80 28.50 26.31 -1.53 0 56 39.0 Put 28.80 29.30 26.50 -2.33 0 35 40.0 Put 29.80 30.45 29.77 -0.05 0 963 41.0 Put 30.80 31.40 29.70 -1.12 0 23 42.0 Put 31.80 32.40 28.24 -3.57 0 218 43.0 Put 32.80 33.40 30.00 -2.81 0 28 44.0 Put 33.80 34.40 24.79 -9.02 0 9 45.0 Put 34.75 35.40 33.56 -1.25 0 11 46.0 Put 35.75 36.40 32.28 -3.53 0 9 47.0 Put 36.55 37.45 33.06 -3.75 0 4 48.0 Put 37.70 38.45 34.27 -3.54 0 5 49.0 Put 38.70 39.45 33.70 -5.11 0 0 50.0 Put 39.70 40.50 38.87 -0.94 0 24 51.0 Put 40.65 41.50 37.14 -3.67 0 0 52.0 Put 41.65 42.50 38.59 -3.22 0 0 53.0 Put 42.65 43.50 0.00 0.00 0 0 54.0 Put 43.65 44.50 40.68 -3.13 0 0 55.0 Put 44.60 45.55 41.32 -3.49 0 1 56.0 Put 45.60 46.55 42.03 -3.78 0 3 57.0 Put 46.60 47.55 43.50 -3.31 0 0 58.0 Put 47.55 48.60 36.59 -11.22 0 8 59.0 Put 48.55 49.60 45.60 -3.21 0 0 60.0 Put 49.55 50.65 46.24 -3.57 0 0 61.0 Put 50.55 51.70 36.45 -14.36 0 0 62.0 Put 51.50 52.70 49.56 -2.25 0 0 63.0 Put 52.50 53.70 40.30 -12.51 0 4 64.0 Put 53.50 54.70 0.00 0.00 0 0 65.0 Put 54.50 55.75 52.70 -2.11 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 780 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.70 9.15 9.00 -0.19 2 14 2.0 Call 7.70 8.25 7.99 -0.28 1 8 3.0 Call 6.90 7.55 7.22 -0.34 0 12 4.0 Call 6.30 6.95 6.63 -0.26 0 17 5.0 Call 5.75 6.15 6.20 -0.05 3 168 6.0 Call 5.25 5.60 5.40 -0.37 150 173 7.0 Call 4.95 5.50 5.40 0.10 0 50 8.0 Call 4.40 5.05 4.70 -0.14 0 297 9.0 Call 4.00 4.75 4.54 0.04 0 151 10.0 Call 3.95 4.30 4.10 -0.13 12 1,515 11.0 Call 3.50 4.00 3.80 -0.16 7 101 12.0 Call 3.35 3.80 3.55 -0.14 0 4,861 13.0 Call 2.87 3.55 3.29 -0.13 1 173 14.0 Call 2.55 3.60 3.31 0.09 0 127 15.0 Call 2.85 3.40 2.95 -0.07 2 275 16.0 Call 2.19 3.25 2.95 0.13 0 68 17.0 Call 2.25 3.10 2.60 -0.03 0 35 18.0 Call 1.89 2.98 2.49 -0.03 0 15 19.0 Call 2.09 2.86 2.35 -0.06 0 5 20.0 Call 2.20 2.39 2.21 -0.09 15 180 21.0 Call 1.66 2.65 0.00 0.00 0 0 22.0 Call 1.56 2.55 2.02 -0.07 0 0 23.0 Call 1.85 2.13 2.10 0.09 0 97 24.0 Call 1.34 2.01 1.90 -0.04 0 72 25.0 Call 1.70 1.90 1.85 -0.01 46 3,184 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.24 0.18 0.02 0 2 2.0 Put 0.25 0.50 0.39 0.05 0 7 3.0 Put 0.48 1.01 0.63 -0.04 0 5 4.0 Put 0.90 1.25 1.21 0.21 0 25 5.0 Put 1.30 1.60 1.57 0.24 1 404 6.0 Put 1.53 2.24 1.85 0.04 0 13 7.0 Put 1.97 2.76 2.43 0.13 0 17 8.0 Put 2.51 3.30 3.07 0.28 0 24 9.0 Put 3.20 3.85 3.50 0.10 0 61 10.0 Put 4.00 4.50 4.15 0.08 0 52 11.0 Put 4.40 5.15 4.95 0.20 0 1,055 12.0 Put 5.05 5.90 5.58 0.15 0 106 13.0 Put 5.80 6.60 5.98 -0.12 0 10 14.0 Put 6.50 7.40 7.05 0.20 0 3 15.0 Put 7.25 8.20 7.20 -0.40 1 17 16.0 Put 8.05 9.00 8.65 0.29 0 7 17.0 Put 8.85 9.80 8.95 -0.16 0 7 18.0 Put 9.65 10.65 10.20 0.24 0 5 19.0 Put 10.45 11.45 10.00 -0.81 0 3 20.0 Put 11.30 12.30 11.76 0.10 0 9 21.0 Put 12.15 13.15 11.25 -1.26 0 16 22.0 Put 13.00 14.00 0.00 0.00 0 0 23.0 Put 13.90 14.90 12.40 -1.86 0 27 24.0 Put 14.80 15.80 15.30 0.15 0 377 25.0 Put 15.70 16.65 14.25 -1.79 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. November 30, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.44 10.45 10.16 0.17 1.70 6800X200 0.00 0.00 7,547 Wed Nov 30 2022 4:51:52 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 2 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.05 9.20 0.00 0.00 0 0 2.0 Call 8.05 8.20 0.00 0.00 0 0 2.5 Call 7.60 7.70 0.00 0.00 0 0 3.0 Call 7.05 7.20 0.00 0.00 0 0 3.5 Call 6.55 6.70 0.00 0.00 0 0 4.0 Call 6.05 6.20 0.00 0.00 0 0 4.5 Call 5.60 5.70 0.00 0.00 0 0 5.0 Call 5.05 5.20 4.85 -0.14 0 238 5.5 Call 4.60 4.70 0.00 0.00 0 0 6.0 Call 4.10 4.20 3.95 -0.04 0 1 6.5 Call 3.55 3.75 0.00 0.00 0 0 7.0 Call 3.10 3.25 3.14 0.14 5 2 7.5 Call 2.61 2.70 2.34 -0.16 0 5 8.0 Call 2.09 2.23 2.21 0.20 0 38 8.5 Call 1.63 1.72 1.64 0.11 0 165 9.0 Call 1.13 1.24 1.19 0.14 10 773 9.5 Call 0.71 0.78 0.70 0.08 33 1,805 10.0 Call 0.32 0.34 0.34 0.06 1,105 4,452 10.5 Call 0.09 0.10 0.10 0.00 1,136 4,778 11.0 Call 0.03 0.04 0.04 0.00 1,953 3,005 11.5 Call 0.01 0.02 0.02 0.00 20 1,018 12.0 Call 0.01 0.02 0.01 0.01 12 1,684 12.5 Call 0.00 0.01 0.01 0.01 1 1,639 13.0 Call 0.00 0.01 0.01 0.01 0 1,016 13.5 Call 0.00 0.02 0.01 0.01 0 205 14.0 Call 0.00 0.02 0.01 0.01 0 1,556 14.5 Call 0.00 0.02 0.02 0.02 0 164 15.0 Call 0.00 0.01 0.01 0.01 0 482 15.5 Call 0.00 0.02 0.02 0.02 0 111 16.0 Call 0.00 0.02 0.03 0.03 0 301 16.5 Call 0.00 0.02 0.08 0.08 0 16 17.0 Call 0.00 0.02 0.03 0.03 0 15 17.5 Call 0.00 0.01 0.08 0.08 0 1 18.0 Call 0.00 0.03 0.04 0.04 0 5 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.01 0.04 0.04 0 1 Strike 1.00 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.00 0.00 0 0 2.5 Put 0.00 0.01 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.01 0.01 0 100 3.5 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.01 0.01 0.01 0 25 4.5 Put 0.00 0.01 0.02 0.02 0 10 5.0 Put 0.00 0.01 0.02 0.02 0 693 5.5 Put 0.00 0.01 0.01 0.00 0 140 6.0 Put 0.00 0.01 0.01 0.00 1 358 6.5 Put 0.00 0.02 0.01 0.00 0 529 7.0 Put 0.00 0.01 0.01 0.00 25 2,358 7.5 Put 0.01 0.02 0.01 -0.01 102 1,021 8.0 Put 0.01 0.03 0.03 0.00 182 3,073 8.5 Put 0.03 0.04 0.04 0.00 34 10,222 9.0 Put 0.05 0.06 0.06 -0.01 2,792 9,603 9.5 Put 0.07 0.09 0.08 -0.06 1,921 7,709 10.0 Put 0.16 0.18 0.18 -0.12 1,166 12,572 10.5 Put 0.43 0.46 0.44 -0.17 86 2,000 11.0 Put 0.78 0.90 0.95 -0.10 35 1,922 11.5 Put 1.35 1.41 1.43 -0.10 22 789 12.0 Put 1.77 1.90 1.90 -0.12 3 183 12.5 Put 2.30 2.41 2.33 -0.19 347 1,432 13.0 Put 2.68 2.89 2.95 -0.07 1 308 13.5 Put 3.30 3.45 3.60 0.08 0 24 14.0 Put 3.80 3.95 4.03 0.01 0 15 14.5 Put 4.25 4.45 4.45 -0.07 68 76 15.0 Put 4.80 4.95 4.80 -0.22 0 13 15.5 Put 5.30 5.45 0.00 0.00 0 0 16.0 Put 5.80 5.95 5.95 -0.07 20 32 16.5 Put 6.30 6.45 6.45 -0.07 15 21 17.0 Put 6.75 6.95 6.81 -0.20 0 13 17.5 Put 7.25 7.45 4.73 -2.78 0 1 18.0 Put 7.75 7.95 8.20 0.19 0 1 19.0 Put 8.80 8.90 0.00 0.00 0 0 20.0 Put 9.80 9.95 0.00 0.00 0 0 21.0 Put 10.80 10.95 0.00 0.00 0 0 22.0 Put 11.80 11.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.05 9.25 0.00 0.00 0 0 2.0 Call 8.05 8.20 0.00 0.00 0 0 3.0 Call 7.05 7.20 0.00 0.00 0 0 4.0 Call 6.05 6.25 0.00 0.00 0 0 4.5 Call 5.55 5.75 0.00 0.00 0 0 5.0 Call 5.05 5.25 0.00 0.00 0 0 5.5 Call 4.55 4.75 0.00 0.00 0 0 6.0 Call 4.05 4.25 0.00 0.00 0 0 6.5 Call 3.55 3.75 0.00 0.00 0 0 7.0 Call 3.10 3.25 0.00 0.00 0 0 7.5 Call 2.61 2.78 2.40 -0.13 0 12 8.0 Call 2.13 2.30 2.26 0.21 0 29 8.5 Call 1.69 1.83 1.43 -0.16 0 10 9.0 Call 1.24 1.37 1.26 0.11 10 8 9.5 Call 0.84 0.88 0.84 0.07 308 83 10.0 Call 0.48 0.53 0.46 0.00 178 1,106 10.5 Call 0.25 0.27 0.27 0.01 906 1,514 11.0 Call 0.13 0.14 0.13 0.00 809 1,979 11.5 Call 0.06 0.07 0.06 0.00 71 759 12.0 Call 0.03 0.04 0.03 -0.01 13 1,208 12.5 Call 0.02 0.03 0.02 -0.01 6 392 13.0 Call 0.00 0.03 0.02 0.00 0 223 13.5 Call 0.00 0.03 0.02 0.00 7 37 14.0 Call 0.00 0.02 0.03 0.01 1 128 14.5 Call 0.00 0.03 0.02 0.01 0 14 15.0 Call 0.00 0.02 0.02 0.01 3 111 15.5 Call 0.00 0.03 0.02 0.01 0 39 16.0 Call 0.00 0.03 0.01 0.00 0 18 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.02 0.02 0 400 17.5 Call 0.00 0.03 0.10 0.10 0 9 18.0 Call 0.00 0.03 0.05 0.05 0 1 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.05 0.05 0 11 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.05 0 2 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.01 0.00 7 408 5.0 Put 0.00 0.03 0.04 0.03 0 55 5.5 Put 0.00 0.02 0.01 -0.01 0 13 6.0 Put 0.00 0.02 0.03 0.01 0 177 6.5 Put 0.02 0.03 0.02 0.00 95 128 7.0 Put 0.02 0.04 0.04 0.00 12 218 7.5 Put 0.04 0.05 0.05 0.00 305 423 8.0 Put 0.06 0.07 0.06 -0.01 76 1,424 8.5 Put 0.08 0.09 0.09 -0.03 23 1,276 9.0 Put 0.12 0.14 0.13 -0.05 122 578 9.5 Put 0.20 0.22 0.21 -0.09 670 3,481 10.0 Put 0.35 0.38 0.38 -0.11 235 2,524 10.5 Put 0.60 0.64 0.63 -0.16 339 505 11.0 Put 0.96 1.01 1.06 -0.10 1 279 11.5 Put 1.35 1.45 1.47 -0.13 15 134 12.0 Put 1.75 1.93 1.92 -0.16 14 418 12.5 Put 2.31 2.45 2.41 -0.15 25 244 13.0 Put 2.79 2.93 2.90 -0.16 1 38 13.5 Put 3.30 3.45 3.35 -0.20 0 19 14.0 Put 3.80 3.95 4.11 0.07 0 21 14.5 Put 4.25 4.45 4.70 0.16 0 3 15.0 Put 4.75 4.95 4.91 -0.13 0 12 15.5 Put 5.25 5.45 0.00 0.00 0 0 16.0 Put 5.75 5.95 0.00 0.00 0 0 16.5 Put 6.25 6.50 6.55 0.02 0 1 17.0 Put 6.75 7.00 6.75 -0.28 0 4 17.5 Put 7.25 7.45 7.80 0.27 0 2 18.0 Put 7.75 7.95 0.00 0.00 0 0 19.0 Put 8.80 8.95 0.00 0.00 0 0 20.0 Put 9.65 10.05 0.00 0.00 0 0 21.0 Put 10.75 10.95 9.10 -1.92 0 1 22.0 Put 11.75 11.95 11.75 -0.27 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 16 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.05 9.25 18.50 9.51 0 0 2.0 Call 8.05 8.25 0.00 0.00 0 0 3.0 Call 7.05 7.25 7.02 0.03 0 2 4.0 Call 6.10 6.20 0.00 0.00 0 0 4.5 Call 5.60 5.75 0.00 0.00 0 0 5.0 Call 5.10 5.25 5.33 0.33 0 18 5.5 Call 4.60 4.75 0.00 0.00 0 0 6.0 Call 4.10 4.25 4.01 0.00 0 20 6.5 Call 3.60 3.75 0.00 0.00 0 0 7.0 Call 3.10 3.25 3.27 0.23 0 99 7.5 Call 2.68 2.76 2.67 0.10 5 55 8.0 Call 2.22 2.28 2.16 0.05 2 237 8.5 Call 1.76 1.90 1.71 0.03 0 119 9.0 Call 1.36 1.40 1.34 0.06 70 1,054 9.5 Call 0.97 1.01 0.98 0.06 22 257 10.0 Call 0.65 0.69 0.67 0.05 128 5,533 10.5 Call 0.42 0.43 0.42 0.02 157 1,319 11.0 Call 0.25 0.27 0.24 -0.01 732 10,724 11.5 Call 0.14 0.16 0.15 0.00 63 440 12.0 Call 0.09 0.10 0.09 0.00 234 23,760 12.5 Call 0.06 0.07 0.06 -0.01 61 155 13.0 Call 0.04 0.05 0.04 0.00 63 4,683 13.5 Call 0.03 0.04 0.05 0.01 2 311 14.0 Call 0.02 0.03 0.02 -0.01 61 5,836 14.5 Call 0.02 0.03 0.02 -0.01 0 39 15.0 Call 0.01 0.02 0.01 -0.01 311 38,732 15.5 Call 0.00 0.03 0.02 0.00 0 8 16.0 Call 0.00 0.03 0.02 0.00 1 4,203 17.0 Call 0.00 0.03 0.02 0.00 0 3,160 18.0 Call 0.01 0.03 0.01 -0.01 0 6,225 19.0 Call 0.00 0.03 0.02 0.01 0 2,325 20.0 Call 0.01 0.03 0.01 0.00 10 3,248 21.0 Call 0.00 0.03 0.02 0.01 0 844 22.0 Call 0.00 0.02 0.03 0.02 1 600 23.0 Call 0.00 0.03 0.03 0.02 0 483 24.0 Call 0.01 0.03 0.01 0.01 0 385 25.0 Call 0.00 0.03 0.02 0.02 0 875 26.0 Call 0.00 0.02 0.03 0.03 0 146 27.0 Call 0.00 0.02 0.06 0.06 0 453 28.0 Call 0.00 0.02 0.02 0.02 0 578 29.0 Call 0.00 0.02 0.05 0.05 0 323 30.0 Call 0.00 0.02 0.03 0.03 0 1,750 31.0 Call 0.00 0.02 0.02 0.02 0 608 32.0 Call 0.00 0.02 0.05 0.05 0 93 33.0 Call 0.00 0.02 0.10 0.10 0 375 34.0 Call 0.00 0.02 0.11 0.11 0 239 35.0 Call 0.00 0.02 0.03 0.03 0 855 36.0 Call 0.00 0.02 0.02 0.02 0 232 37.0 Call 0.00 0.02 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 41 2.0 Put 0.00 0.03 0.01 0.01 0 578 3.0 Put 0.00 0.01 0.01 0.00 0 513 4.0 Put 0.00 0.02 0.01 0.00 0 1,240 4.5 Put 0.00 0.03 0.04 0.02 0 2 5.0 Put 0.01 0.02 0.02 -0.01 12 5,014 5.5 Put 0.02 0.03 0.03 0.00 0 133 6.0 Put 0.03 0.04 0.03 -0.01 15 4,918 6.5 Put 0.04 0.05 0.05 0.00 1,002 249 7.0 Put 0.06 0.07 0.07 0.00 262 12,599 7.5 Put 0.08 0.09 0.08 -0.03 8 351 8.0 Put 0.12 0.13 0.13 -0.02 214 10,404 8.5 Put 0.16 0.17 0.18 -0.04 490 2,520 9.0 Put 0.23 0.25 0.25 -0.07 744 17,191 9.5 Put 0.35 0.37 0.39 -0.07 75 2,635 10.0 Put 0.52 0.56 0.54 -0.13 2,792 99,980 10.5 Put 0.77 0.81 0.80 -0.14 68 200 11.0 Put 1.10 1.15 1.16 -0.13 77 23,683 11.5 Put 1.48 1.55 1.54 -0.16 123 415 12.0 Put 1.88 1.99 2.01 -0.13 135 19,287 12.5 Put 2.40 2.47 2.46 -0.15 4 205 13.0 Put 2.85 2.94 2.98 -0.10 1 10,070 13.5 Put 3.35 3.50 0.00 0.00 0 0 14.0 Put 3.80 3.95 4.07 0.00 0 3,389 14.5 Put 4.30 4.45 4.80 0.24 0 1 15.0 Put 4.80 4.95 4.94 -0.12 11 2,020 15.5 Put 5.30 5.45 0.00 0.00 0 0 16.0 Put 5.80 5.95 6.12 0.07 0 1,326 17.0 Put 6.80 6.95 6.89 -0.16 2 640 18.0 Put 7.80 7.95 8.10 0.06 0 1,058 19.0 Put 8.80 8.95 9.11 0.07 0 444 20.0 Put 9.80 9.95 9.80 -0.24 0 982 21.0 Put 10.80 10.95 10.45 -0.58 0 320 22.0 Put 11.80 11.90 11.80 -0.23 0 672 23.0 Put 12.80 12.95 13.02 0.00 0 220 24.0 Put 13.80 13.95 14.05 0.03 0 428 25.0 Put 14.75 14.90 14.89 -0.13 1 222 26.0 Put 15.80 15.95 15.85 -0.17 0 74 27.0 Put 16.75 16.95 17.05 0.03 0 84 28.0 Put 17.80 17.95 17.93 -0.08 2 67 29.0 Put 18.80 18.95 16.97 -2.04 0 120 30.0 Put 19.75 19.95 18.35 -1.66 0 17 31.0 Put 20.75 20.95 20.90 -0.11 0 75 32.0 Put 21.75 21.95 20.20 -1.81 0 30 33.0 Put 22.80 22.95 23.16 0.15 0 0 34.0 Put 23.80 23.90 21.77 -2.24 0 6 35.0 Put 24.80 24.90 23.15 -1.86 0 0 36.0 Put 25.75 25.95 24.05 -1.96 0 0 37.0 Put 26.75 26.95 24.40 -2.61 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.05 5.25 4.85 -0.16 0 2 6.0 Call 4.05 4.30 0.00 0.00 0 0 6.5 Call 3.60 3.80 0.00 0.00 0 0 7.0 Call 3.10 3.30 0.00 0.00 0 0 7.5 Call 2.66 2.83 0.00 0.00 0 0 8.0 Call 2.23 2.35 2.03 -0.15 0 5 8.5 Call 1.80 1.91 1.60 -0.16 0 13 9.0 Call 1.41 1.50 1.32 -0.05 0 36 9.5 Call 1.05 1.13 0.96 -0.07 0 199 10.0 Call 0.75 0.81 0.68 -0.05 0 108 10.5 Call 0.50 0.57 0.53 0.03 7 196 11.0 Call 0.32 0.37 0.34 0.01 6 391 11.5 Call 0.20 0.25 0.22 0.00 43 223 12.0 Call 0.13 0.15 0.14 -0.01 8 275 12.5 Call 0.08 0.10 0.08 -0.02 20 101 13.0 Call 0.06 0.08 0.07 0.00 1 140 13.5 Call 0.05 0.07 0.05 0.00 0 79 14.0 Call 0.02 0.05 0.06 0.02 0 25 14.5 Call 0.00 0.06 0.08 0.05 0 70 15.0 Call 0.00 0.05 0.02 -0.01 0 28 15.5 Call 0.00 0.05 0.03 0.00 0 9 16.0 Call 0.00 0.05 0.01 -0.02 0 11 16.5 Call 0.00 0.05 0.05 0.02 0 3 17.0 Call 0.00 0.04 0.17 0.14 0 1 17.5 Call 0.00 0.04 0.00 0.00 0 0 18.0 Call 0.00 0.04 0.00 0.00 0 0 19.0 Call 0.00 0.04 0.12 0.09 0 1 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.04 0.00 0.00 0 0 22.0 Call 0.00 0.04 0.10 0.08 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.03 -0.02 0 141 6.0 Put 0.04 0.08 0.03 -0.05 4 58 6.5 Put 0.06 0.09 0.10 0.01 0 16 7.0 Put 0.08 0.11 0.10 -0.03 1 64 7.5 Put 0.12 0.15 0.14 -0.03 1 133 8.0 Put 0.16 0.20 0.17 -0.05 2 213 8.5 Put 0.23 0.27 0.25 -0.06 8 37 9.0 Put 0.32 0.36 0.34 -0.08 9 248 9.5 Put 0.45 0.52 0.48 -0.10 10 939 10.0 Put 0.63 0.70 0.70 -0.09 1,136 638 10.5 Put 0.89 0.97 0.91 -0.14 100 441 11.0 Put 1.20 1.28 1.33 -0.05 10 102 11.5 Put 1.57 1.69 1.82 0.05 0 166 12.0 Put 1.95 2.10 2.06 -0.14 0 125 12.5 Put 2.39 2.54 2.54 -0.11 50 27 13.0 Put 2.86 3.05 3.08 -0.03 1 28 13.5 Put 3.30 3.55 3.80 0.20 0 75 14.0 Put 3.80 4.00 4.10 0.02 0 0 14.5 Put 4.30 4.50 4.67 0.09 0 1 15.0 Put 4.75 5.00 5.20 0.13 0 1 15.5 Put 5.30 5.50 0.00 0.00 0 0 16.0 Put 5.75 6.00 0.00 0.00 0 0 16.5 Put 6.25 6.45 6.40 -0.16 15 0 17.0 Put 6.75 7.00 0.00 0.00 0 0 17.5 Put 7.25 7.50 7.40 -0.16 0 5 18.0 Put 7.75 8.05 8.08 0.02 0 1 19.0 Put 8.80 9.00 0.00 0.00 0 0 20.0 Put 9.75 9.95 0.00 0.00 0 0 21.0 Put 10.70 11.05 0.00 0.00 0 0 22.0 Put 11.75 11.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.05 5.45 6.45 1.45 0 6 6.0 Call 4.10 4.35 4.05 0.01 0 62 7.0 Call 3.15 3.40 3.00 -0.10 0 10 8.0 Call 2.31 2.52 2.20 -0.02 0 72 9.0 Call 1.50 1.56 1.37 -0.07 0 124 10.0 Call 0.86 0.91 0.85 0.03 9 1,079 11.0 Call 0.44 0.45 0.44 0.03 18 2,858 12.0 Call 0.20 0.22 0.21 0.00 94 1,203 13.0 Call 0.10 0.11 0.11 0.00 15 1,696 14.0 Call 0.05 0.07 0.07 0.00 1 1,040 15.0 Call 0.03 0.05 0.05 0.00 0 1,107 16.0 Call 0.02 0.04 0.02 -0.01 4 1,045 17.0 Call 0.01 0.04 0.03 0.00 0 882 18.0 Call 0.00 0.03 0.10 0.08 0 136 19.0 Call 0.00 0.04 0.02 0.00 0 2,295 20.0 Call 0.01 0.03 0.04 0.03 0 528 21.0 Call 0.00 0.03 0.02 0.01 0 275 22.0 Call 0.00 0.03 0.03 0.03 0 193 23.0 Call 0.00 0.03 0.04 0.04 0 168 24.0 Call 0.00 0.03 0.01 0.01 0 285 25.0 Call 0.00 0.02 0.02 0.02 0 339 26.0 Call 0.00 0.03 0.01 0.01 0 184 27.0 Call 0.00 0.03 0.06 0.06 0 323 28.0 Call 0.00 0.03 0.02 0.02 0 170 29.0 Call 0.00 0.03 0.01 0.01 0 211 30.0 Call 0.00 0.03 0.04 0.04 0 417 31.0 Call 0.00 0.03 0.04 0.04 0 219 32.0 Call 0.00 0.03 0.01 0.01 0 220 33.0 Call 0.00 0.03 0.24 0.24 0 42 34.0 Call 0.00 0.03 0.17 0.17 0 460 35.0 Call 0.01 0.03 0.01 0.01 0 275 36.0 Call 0.00 0.03 0.02 0.02 0 379 37.0 Call 0.00 0.03 0.03 0.03 0 331 38.0 Call 0.00 0.03 0.03 0.03 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.08 0.06 0.01 0 861 6.0 Put 0.07 0.09 0.08 -0.01 868 841 7.0 Put 0.13 0.14 0.16 0.00 0 3,337 8.0 Put 0.22 0.24 0.24 -0.04 9 4,621 9.0 Put 0.41 0.43 0.44 -0.06 48 3,739 10.0 Put 0.75 0.79 0.77 -0.12 909 49,386 11.0 Put 1.31 1.37 1.35 -0.13 18 1,371 12.0 Put 2.06 2.12 2.20 -0.07 106 1,893 13.0 Put 2.88 3.05 3.44 0.28 0 1,450 14.0 Put 3.85 4.05 3.93 -0.19 0 320 15.0 Put 4.75 5.00 5.29 0.19 0 1,004 16.0 Put 5.75 6.00 5.95 -0.13 1 1,147 17.0 Put 6.75 7.05 7.30 0.23 0 166 18.0 Put 7.80 8.00 7.85 -0.21 0 604 19.0 Put 8.75 8.95 6.35 -2.70 0 298 20.0 Put 9.75 9.95 9.58 -0.47 0 169 21.0 Put 10.75 11.00 7.75 -3.29 0 508 22.0 Put 11.75 12.00 12.15 0.12 0 78 23.0 Put 12.75 12.95 10.27 -2.76 0 117 24.0 Put 13.75 14.00 13.70 -0.32 0 151 25.0 Put 14.75 14.95 14.98 -0.04 0 306 26.0 Put 15.75 15.95 13.20 -2.82 0 32 27.0 Put 16.75 17.00 15.40 -1.62 0 98 28.0 Put 17.75 17.95 16.05 -1.96 0 47 29.0 Put 18.75 18.95 16.07 -2.94 0 121 30.0 Put 19.75 20.00 20.20 0.19 0 91 31.0 Put 20.75 20.95 19.32 -1.69 0 5 32.0 Put 21.75 22.00 18.15 -3.86 0 70 33.0 Put 22.70 23.00 12.72 -10.29 0 0 34.0 Put 23.70 24.05 17.50 -6.51 0 10 35.0 Put 24.75 24.95 21.35 -3.66 0 0 36.0 Put 25.70 26.05 17.10 -8.91 0 16 37.0 Put 26.75 27.00 24.50 -2.51 0 0 38.0 Put 27.75 28.00 25.30 -2.71 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.05 5.30 0.00 0.00 0 0 6.0 Call 4.10 4.30 0.00 0.00 0 0 6.5 Call 3.65 3.85 0.00 0.00 0 0 7.0 Call 3.15 3.40 3.25 0.11 1 0 7.5 Call 2.77 2.88 0.00 0.00 0 0 8.0 Call 2.34 2.45 0.00 0.00 0 0 8.5 Call 1.95 2.04 0.00 0.00 0 0 9.0 Call 1.58 1.66 0.00 0.00 0 0 9.5 Call 1.25 1.32 1.56 0.38 0 1 10.0 Call 0.95 1.01 1.10 0.19 0 3 10.5 Call 0.70 0.78 0.68 -0.01 1 3 11.0 Call 0.51 0.56 0.52 0.03 3 3 11.5 Call 0.36 0.41 0.37 0.00 5 4 12.0 Call 0.25 0.30 0.24 -0.03 0 1 12.5 Call 0.17 0.23 0.17 -0.03 2 9 13.0 Call 0.12 0.17 0.19 0.05 0 1 13.5 Call 0.09 0.13 0.09 -0.02 1 4 14.0 Call 0.06 0.10 0.07 -0.01 0 16 15.0 Call 0.03 0.07 0.00 0.00 0 0 16.0 Call 0.00 0.07 0.00 0.00 0 0 17.0 Call 0.00 0.06 0.00 0.00 0 0 18.0 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 15.00 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.09 0.00 0.00 0 0 6.0 Put 0.09 0.12 0.12 0.00 0 1 6.5 Put 0.11 0.15 0.20 0.05 0 1 7.0 Put 0.15 0.19 0.19 -0.01 0 124 7.5 Put 0.20 0.25 0.29 0.03 0 45 8.0 Put 0.27 0.32 0.35 0.00 0 7 8.5 Put 0.37 0.43 0.39 -0.06 6 11 9.0 Put 0.49 0.54 0.55 -0.04 42 8 9.5 Put 0.64 0.70 0.77 0.01 0 34 10.0 Put 0.85 0.91 0.90 -0.08 1 31 10.5 Put 1.09 1.16 1.18 -0.08 1 1 11.0 Put 1.40 1.47 1.59 0.03 0 2 11.5 Put 1.73 1.82 1.81 -0.12 2 5 12.0 Put 2.11 2.22 2.35 0.01 0 5 12.5 Put 2.54 2.67 0.00 0.00 0 0 13.0 Put 2.96 3.15 0.00 0.00 0 0 13.5 Put 3.40 3.60 0.00 0.00 0 0 14.0 Put 3.85 4.05 0.00 0.00 0 0 15.0 Put 4.80 5.05 0.00 0.00 0 0 16.0 Put 5.75 6.10 0.00 0.00 0 0 17.0 Put 6.80 7.05 0.00 0.00 0 0 18.0 Put 7.75 8.00 0.00 0.00 0 0 19.0 Put 8.75 9.00 0.00 0.00 0 0 20.0 Put 9.75 10.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 51 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.05 9.25 8.85 -0.14 0 1 2.0 Call 8.05 8.25 9.89 1.90 0 0 3.0 Call 7.10 7.25 9.11 2.12 0 1 4.0 Call 6.10 6.25 8.15 2.15 0 0 5.0 Call 5.10 5.25 7.60 2.57 0 34 6.0 Call 4.15 4.30 4.00 -0.09 0 1,091 7.0 Call 3.25 3.40 3.30 0.11 0 509 8.0 Call 2.45 2.53 2.35 -0.01 0 1,593 9.0 Call 1.72 1.79 1.69 0.04 40 845 10.0 Call 1.10 1.17 1.14 0.08 107 3,830 11.0 Call 0.68 0.74 0.67 0.01 54 5,766 12.0 Call 0.38 0.44 0.39 0.00 64 5,204 13.0 Call 0.22 0.25 0.25 0.01 45 3,138 14.0 Call 0.14 0.15 0.14 -0.01 20 2,393 15.0 Call 0.08 0.12 0.08 -0.02 56 7,651 16.0 Call 0.05 0.08 0.07 0.00 0 2,874 17.0 Call 0.03 0.07 0.04 -0.01 10 1,561 18.0 Call 0.02 0.06 0.05 0.01 25 2,392 19.0 Call 0.02 0.05 0.06 0.02 0 3,208 20.0 Call 0.01 0.04 0.05 0.02 100 5,664 21.0 Call 0.00 0.05 0.05 0.02 0 1,717 22.0 Call 0.00 0.05 0.05 0.02 0 1,906 23.0 Call 0.00 0.05 0.05 0.02 0 1,012 24.0 Call 0.00 0.05 0.04 0.01 0 1,203 25.0 Call 0.02 0.03 0.02 -0.01 0 3,111 26.0 Call 0.00 0.04 0.02 0.00 0 853 27.0 Call 0.00 0.03 0.01 -0.01 3 400 28.0 Call 0.00 0.04 0.02 0.00 0 810 29.0 Call 0.00 0.04 0.05 0.03 0 214 30.0 Call 0.00 0.04 0.01 -0.01 0 3,835 31.0 Call 0.00 0.04 0.02 0.00 0 674 32.0 Call 0.00 0.04 0.04 0.02 0 339 33.0 Call 0.00 0.04 0.03 0.01 0 347 34.0 Call 0.00 0.04 0.04 0.03 0 865 35.0 Call 0.01 0.04 0.03 0.02 0 1,289 36.0 Call 0.00 0.04 0.03 0.02 0 381 37.0 Call 0.00 0.04 0.02 0.01 0 342 38.0 Call 0.00 0.04 0.04 0.03 0 370 39.0 Call 0.00 0.04 0.01 0.00 0 262 40.0 Call 0.01 0.04 0.03 0.02 0 2,826 41.0 Call 0.00 0.04 0.01 0.00 0 640 42.0 Call 0.00 0.04 0.05 0.04 0 682 43.0 Call 0.00 0.04 0.03 0.03 0 1,032 44.0 Call 0.00 0.04 0.01 0.01 0 2,207 45.0 Call 0.00 0.04 0.01 0.01 0 4,038 46.0 Call 0.00 0.04 0.04 0.04 0 572 47.0 Call 0.00 0.04 0.08 0.08 0 62 48.0 Call 0.00 0.04 0.02 0.02 0 750 49.0 Call 0.00 0.04 0.04 0.04 0 101 50.0 Call 0.00 0.04 0.07 0.07 0 2,241 51.0 Call 0.00 0.04 0.02 0.02 0 393 52.0 Call 0.00 0.04 0.06 0.06 0 328 53.0 Call 0.00 0.04 0.02 0.02 0 248 54.0 Call 0.00 0.04 0.37 0.37 0 164 55.0 Call 0.00 0.04 0.11 0.11 0 555 56.0 Call 0.00 0.04 0.18 0.18 0 293 57.0 Call 0.00 0.04 0.05 0.05 0 204 58.0 Call 0.00 0.04 0.02 0.02 0 415 59.0 Call 0.00 0.04 0.05 0.05 0 244 60.0 Call 0.00 0.04 0.05 0.05 0 3,814 61.0 Call 0.00 0.04 0.04 0.04 0 294 62.0 Call 0.00 0.04 0.02 0.02 0 367 63.0 Call 0.00 0.04 0.02 0.02 0 575 64.0 Call 0.00 0.04 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.01 0.01 12 7,323 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 5,189 2.0 Put 0.01 0.04 0.03 0.01 0 764 3.0 Put 0.02 0.05 0.05 0.01 0 338 4.0 Put 0.05 0.08 0.05 -0.01 1 2,098 5.0 Put 0.08 0.11 0.10 0.00 24 8,099 6.0 Put 0.14 0.16 0.16 -0.01 2 8,182 7.0 Put 0.24 0.26 0.25 -0.03 148 8,374 8.0 Put 0.39 0.42 0.42 -0.04 1,355 4,026 9.0 Put 0.64 0.69 0.66 -0.09 259 9,786 10.0 Put 1.05 1.08 1.06 -0.11 727 20,763 11.0 Put 1.58 1.65 1.61 -0.15 565 5,563 12.0 Put 2.28 2.36 2.33 -0.16 93 5,112 13.0 Put 3.10 3.25 3.15 -0.18 11 4,700 14.0 Put 4.00 4.15 4.27 0.04 0 3,061 15.0 Put 4.90 5.10 5.05 -0.13 1 1,663 16.0 Put 5.85 6.05 5.92 -0.23 0 1,771 17.0 Put 6.85 7.05 7.12 0.00 0 334 18.0 Put 7.85 8.00 8.15 0.04 0 686 19.0 Put 8.80 9.00 8.90 -0.19 0 705 20.0 Put 9.80 10.00 9.93 -0.15 0 2,081 21.0 Put 10.80 11.00 10.94 -0.14 0 752 22.0 Put 11.80 11.95 11.93 -0.14 7 495 23.0 Put 12.80 13.00 13.07 0.01 0 235 24.0 Put 13.80 13.95 14.00 -0.06 0 1,598 25.0 Put 14.80 14.95 14.90 -0.15 0 530 26.0 Put 15.80 15.90 13.40 -2.65 0 836 27.0 Put 16.80 16.95 17.08 0.03 0 226 28.0 Put 17.80 17.95 18.03 -0.01 0 666 29.0 Put 18.80 18.95 17.05 -1.99 0 34 30.0 Put 19.80 19.95 20.08 0.05 0 779 31.0 Put 20.75 20.95 19.20 -1.83 0 208 32.0 Put 21.75 21.95 20.00 -2.03 0 90 33.0 Put 22.75 22.95 21.20 -1.82 0 33 34.0 Put 23.75 23.95 23.95 -0.07 0 3 35.0 Put 24.75 24.95 22.20 -2.82 0 6 36.0 Put 25.75 25.95 24.20 -1.82 0 13 37.0 Put 26.75 26.95 25.00 -2.02 0 0 38.0 Put 27.70 27.95 28.00 -0.01 10 205 39.0 Put 28.75 28.95 26.59 -2.42 0 4 40.0 Put 29.70 29.95 28.00 -2.01 0 57 41.0 Put 30.75 30.95 28.74 -2.27 0 19 42.0 Put 31.75 31.90 30.24 -1.77 0 3 43.0 Put 32.75 32.95 30.05 -2.96 0 10 44.0 Put 33.75 33.95 21.05 -12.96 0 152 45.0 Put 34.75 34.95 33.41 -1.60 0 92 46.0 Put 35.70 35.90 34.30 -1.71 0 0 47.0 Put 36.75 36.90 35.05 -1.96 0 0 48.0 Put 37.75 37.95 21.50 -16.51 0 0 49.0 Put 38.75 38.90 25.85 -13.16 0 1 50.0 Put 39.70 39.90 38.05 -1.96 0 1 51.0 Put 40.75 40.95 28.85 -12.16 0 10 52.0 Put 41.70 41.95 26.50 -15.51 0 0 53.0 Put 42.75 42.95 27.50 -15.51 0 0 54.0 Put 43.75 43.95 28.35 -15.66 0 0 55.0 Put 44.75 44.90 29.30 -15.71 0 0 56.0 Put 45.75 45.95 37.00 -9.01 0 0 57.0 Put 46.70 46.95 32.40 -14.61 0 0 58.0 Put 47.75 47.95 0.00 0.00 0 0 59.0 Put 48.75 48.95 34.20 -14.81 0 0 60.0 Put 49.75 49.95 47.17 -2.84 0 3 61.0 Put 50.75 50.95 46.05 -4.96 0 0 62.0 Put 51.75 51.95 46.95 -5.06 0 0 63.0 Put 52.70 52.95 37.10 -15.91 0 0 64.0 Put 53.75 53.95 38.00 -16.01 0 0 65.0 Put 54.75 54.95 52.40 -2.61 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 107 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.05 9.25 0.00 0.00 0 0 2.0 Call 8.05 8.25 0.00 0.00 0 0 3.0 Call 7.05 7.25 6.95 -0.05 0 1 4.0 Call 6.10 6.30 8.45 2.41 0 0 5.0 Call 5.15 5.35 4.98 -0.14 0 11 6.0 Call 4.30 4.45 4.34 0.09 0 68 7.0 Call 3.45 3.65 3.55 0.10 0 158 8.0 Call 2.79 2.89 2.62 -0.10 0 1,225 9.0 Call 2.14 2.24 2.13 0.04 1 768 10.0 Call 1.60 1.69 1.63 0.05 7 2,328 11.0 Call 1.17 1.27 1.20 0.03 205 2,341 12.0 Call 0.86 0.94 0.90 0.04 25 4,267 13.0 Call 0.62 0.70 0.61 -0.02 0 903 14.0 Call 0.45 0.52 0.48 0.00 4 1,150 15.0 Call 0.33 0.40 0.38 0.02 16 1,399 16.0 Call 0.25 0.30 0.29 0.01 0 992 17.0 Call 0.19 0.24 0.22 0.00 50 552 18.0 Call 0.15 0.19 0.16 -0.01 1 545 19.0 Call 0.12 0.16 0.14 0.00 1 257 20.0 Call 0.10 0.14 0.10 -0.01 1 1,661 21.0 Call 0.07 0.12 0.13 0.04 0 285 22.0 Call 0.06 0.10 0.13 0.05 0 107 23.0 Call 0.04 0.11 0.23 0.15 0 57 24.0 Call 0.03 0.10 0.08 0.01 0 38 25.0 Call 0.02 0.09 0.07 0.01 0 402 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.01 0 1,002 2.0 Put 0.00 0.07 0.06 0.02 0 1 3.0 Put 0.06 0.11 0.10 0.01 0 352 4.0 Put 0.11 0.16 0.15 0.00 0 72 5.0 Put 0.21 0.25 0.23 -0.01 35 3,815 6.0 Put 0.32 0.38 0.36 -0.03 20 7,344 7.0 Put 0.52 0.58 0.56 -0.03 82 1,859 8.0 Put 0.79 0.84 0.81 -0.05 61 1,828 9.0 Put 1.17 1.19 1.19 -0.04 10,116 3,205 10.0 Put 1.62 1.65 1.62 -0.09 68 2,767 11.0 Put 2.13 2.23 2.21 -0.08 134 1,240 12.0 Put 2.80 2.91 2.87 -0.10 20 685 13.0 Put 3.55 3.65 3.65 -0.08 15 1,768 14.0 Put 4.35 4.50 4.75 0.18 0 159 15.0 Put 5.20 5.40 5.50 0.06 0 132 16.0 Put 6.10 6.30 6.21 -0.14 1 42 17.0 Put 7.05 7.20 5.65 -1.63 0 23 18.0 Put 8.00 8.15 8.25 0.03 0 484 19.0 Put 8.95 9.10 9.27 0.09 0 158 20.0 Put 9.70 10.30 9.90 -0.25 0 527 21.0 Put 10.65 11.10 8.65 -2.48 0 461 22.0 Put 11.65 12.25 12.20 0.09 0 119 23.0 Put 12.65 13.25 12.90 -0.19 0 43 24.0 Put 13.65 14.25 14.18 0.10 0 192 25.0 Put 14.70 15.15 14.92 -0.15 1 185 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 121 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.95 5.55 6.00 0.87 0 15 6.0 Call 4.05 4.65 3.90 -0.38 0 32 7.0 Call 3.25 3.90 4.00 0.52 0 46 8.0 Call 2.84 3.05 2.73 -0.06 0 66 9.0 Call 2.21 2.32 2.23 0.05 0 217 10.0 Call 1.70 1.80 1.64 -0.04 0 444 11.0 Call 1.29 1.39 1.47 0.18 0 74 12.0 Call 0.97 1.06 0.94 0.00 29 2,384 13.0 Call 0.67 0.82 0.79 0.08 0 295 14.0 Call 0.51 0.61 0.60 0.05 0 1,504 15.0 Call 0.39 0.49 0.45 0.01 1 1,594 16.0 Call 0.30 0.39 0.43 0.09 0 448 17.0 Call 0.23 0.30 0.42 0.14 0 575 18.0 Call 0.19 0.25 0.30 0.08 0 132 19.0 Call 0.15 0.21 0.23 0.05 0 94 20.0 Call 0.12 0.18 0.18 0.03 2 646 21.0 Call 0.10 0.16 0.15 0.01 0 287 22.0 Call 0.11 0.14 0.35 0.23 0 1,215 23.0 Call 0.06 0.13 0.13 0.03 0 57 24.0 Call 0.05 0.12 0.13 0.04 0 1,144 25.0 Call 0.04 0.11 0.10 0.01 0 4,374 26.0 Call 0.04 0.10 0.19 0.11 0 2,120 27.0 Call 0.05 0.10 0.15 0.08 0 82 28.0 Call 0.03 0.09 0.11 0.04 0 2,214 29.0 Call 0.02 0.09 0.11 0.05 0 108 30.0 Call 0.02 0.09 0.06 0.00 0 446 31.0 Call 0.01 0.08 0.04 -0.02 0 42 32.0 Call 0.01 0.08 0.05 0.00 0 72 33.0 Call 0.01 0.09 0.10 0.05 0 61 34.0 Call 0.01 0.08 0.10 0.05 0 7 35.0 Call 0.01 0.08 0.06 0.02 0 431 36.0 Call 0.00 0.07 0.14 0.10 0 12 37.0 Call 0.01 0.07 0.05 0.01 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.21 0.28 0.31 0.05 0 2,909 6.0 Put 0.36 0.42 0.48 0.06 0 2,454 7.0 Put 0.56 0.64 0.60 -0.03 5 1,322 8.0 Put 0.85 0.90 0.95 0.02 0 943 9.0 Put 1.21 1.29 1.24 -0.08 1 545 10.0 Put 1.66 1.77 1.74 -0.06 25 438 11.0 Put 2.25 2.34 2.31 -0.10 1 1,169 12.0 Put 2.89 3.05 3.14 0.08 0 1,035 13.0 Put 3.65 3.75 3.80 -0.01 0 617 14.0 Put 4.45 4.60 3.30 -1.34 0 93 15.0 Put 5.15 5.70 5.60 0.09 0 195 16.0 Put 6.05 6.60 6.56 0.15 0 84 17.0 Put 7.00 7.50 6.10 -1.23 0 297 18.0 Put 7.90 8.45 6.65 -1.62 0 71 19.0 Put 8.90 9.40 9.23 0.01 0 370 20.0 Put 9.85 10.35 10.14 -0.04 0 64 21.0 Put 10.80 11.35 9.26 -1.90 0 205 22.0 Put 11.75 12.30 6.85 -5.28 0 3 23.0 Put 12.75 13.30 11.90 -1.21 0 407 24.0 Put 13.75 14.25 14.05 -0.05 0 6 25.0 Put 14.70 15.25 15.17 0.09 0 5 26.0 Put 15.70 16.10 15.92 -0.15 0 30 27.0 Put 16.70 17.20 15.01 -2.05 0 24 28.0 Put 17.75 18.15 17.95 -0.10 2 33 29.0 Put 18.65 19.20 0.00 0.00 0 0 30.0 Put 19.65 20.20 20.21 0.17 0 25 31.0 Put 20.65 21.20 18.40 -2.63 0 2 32.0 Put 21.65 22.20 18.25 -3.78 0 10 33.0 Put 22.65 23.20 23.25 0.23 0 2 34.0 Put 23.65 24.20 22.12 -1.90 0 4 35.0 Put 24.65 25.15 22.04 -2.98 0 5 36.0 Put 25.65 26.15 24.67 -1.35 0 1 37.0 Put 26.65 27.15 24.20 -2.81 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 198 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.85 9.35 0.00 0.00 0 0 2.0 Call 7.85 8.35 8.10 0.11 0 0 3.0 Call 6.85 7.45 0.00 0.00 0 0 4.0 Call 5.95 6.55 0.00 0.00 0 0 5.0 Call 5.05 5.70 5.30 0.07 0 42 6.0 Call 4.40 4.90 4.64 0.21 0 3 7.0 Call 3.70 4.20 3.91 0.20 0 10 8.0 Call 3.05 3.35 3.14 0.05 0 46 9.0 Call 2.51 2.74 2.71 0.14 24 21 10.0 Call 2.04 2.28 2.14 0.05 3 229 11.0 Call 1.67 1.89 1.61 -0.09 0 332 12.0 Call 1.31 1.58 1.44 0.04 0 398 13.0 Call 1.06 1.30 1.14 -0.01 0 13 14.0 Call 0.92 1.10 1.01 0.05 0 30 15.0 Call 0.73 0.92 0.80 -0.02 0 824 16.0 Call 0.63 0.76 0.65 -0.02 0 22 17.0 Call 0.51 0.67 0.56 0.00 1 19 18.0 Call 0.42 0.58 0.70 0.22 0 34 19.0 Call 0.36 0.50 0.41 -0.01 0 21 20.0 Call 0.33 0.43 0.37 0.00 2 578 21.0 Call 0.28 0.38 0.40 0.08 0 32 22.0 Call 0.23 0.34 0.29 0.01 0 0 23.0 Call 0.20 0.30 0.31 0.06 0 4 25.0 Call 0.16 0.24 0.20 -0.01 32 53 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.05 0.12 0.06 -0.03 0 5 3.0 Put 0.12 0.20 0.17 0.01 0 24 4.0 Put 0.24 0.31 0.27 -0.03 1 117 5.0 Put 0.38 0.48 0.46 0.00 0 2,736 6.0 Put 0.59 0.67 0.64 -0.02 3 1,425 7.0 Put 0.85 0.96 0.91 -0.04 2 190 8.0 Put 1.19 1.32 1.27 -0.06 2 759 9.0 Put 1.61 1.77 1.77 -0.04 3 139 10.0 Put 2.12 2.31 2.25 -0.06 2 226 11.0 Put 2.72 2.91 2.91 0.00 26 52 12.0 Put 3.30 3.65 3.48 -0.11 0 80 13.0 Put 4.00 4.45 4.35 0.02 0 51 14.0 Put 4.75 5.25 5.14 0.03 0 48 15.0 Put 5.50 6.10 6.00 0.05 0 43 16.0 Put 6.40 6.95 6.60 -0.19 0 7 17.0 Put 7.25 7.85 7.69 0.02 0 8 18.0 Put 8.20 8.75 6.10 -2.47 0 7 19.0 Put 9.10 9.65 9.39 -0.10 0 1 20.0 Put 10.05 10.60 10.30 -0.12 1 30 21.0 Put 11.00 11.50 8.83 -2.54 0 1 22.0 Put 11.95 12.45 11.90 -0.41 0 14 23.0 Put 12.85 13.40 12.86 -0.41 0 86 25.0 Put 14.85 15.35 12.45 -2.76 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 212 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.55 4.25 0.00 0.00 0 0 8.0 Call 2.90 3.60 3.38 0.28 0 15 9.0 Call 2.47 3.05 3.10 0.52 6 615 10.0 Call 2.00 2.52 2.28 0.09 2 80 11.0 Call 1.72 2.14 1.92 0.09 2 1,194 12.0 Call 1.43 1.66 1.53 0.06 0 98 13.0 Call 1.16 1.43 1.34 0.11 0 887 14.0 Call 0.94 1.19 0.95 -0.09 0 39 15.0 Call 0.77 1.03 1.08 0.23 0 70 16.0 Call 0.62 0.90 0.77 0.05 0 195 17.0 Call 0.53 0.82 0.64 0.01 0 1,321 18.0 Call 0.45 0.69 0.65 0.11 25 2,766 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.85 1.00 0.98 0.03 0 24 8.0 Put 1.21 1.39 1.24 -0.09 0 17 9.0 Put 1.65 1.83 1.75 -0.05 1 441 10.0 Put 2.17 2.44 2.24 -0.16 0 276 11.0 Put 2.77 3.00 3.25 0.23 0 34 12.0 Put 3.35 3.90 4.07 0.43 0 45 13.0 Put 4.05 4.60 4.65 0.26 0 88 14.0 Put 4.80 5.40 5.53 0.35 0 199 15.0 Put 5.60 6.20 6.00 0.03 0 272 16.0 Put 6.40 7.05 5.50 -1.32 0 13 17.0 Put 7.30 7.90 7.87 0.16 0 2 18.0 Put 8.20 8.80 8.74 0.13 0 165 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 303 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.80 4.50 0.00 0.00 0 0 8.0 Call 3.25 3.95 3.50 0.08 0 327 9.0 Call 2.90 3.45 2.85 -0.14 0 1,616 10.0 Call 2.50 2.88 2.50 -0.10 1 118 11.0 Call 2.12 2.71 2.16 -0.14 0 26 12.0 Call 1.81 2.40 2.45 0.45 0 31 13.0 Call 1.54 2.13 2.99 1.25 0 0 14.0 Call 1.31 1.90 1.46 -0.09 0 3 15.0 Call 1.12 1.71 1.35 -0.02 0 27 16.0 Call 0.99 1.54 1.20 0.00 0 32 17.0 Call 0.57 1.40 1.11 0.09 0 43 18.0 Call 0.43 0.91 0.96 0.11 0 8 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.11 1.50 1.35 0.00 0 14 8.0 Put 1.54 1.69 1.65 -0.09 10 10 9.0 Put 2.00 2.28 2.64 0.34 0 846 10.0 Put 2.53 3.05 2.80 -0.09 0 316 11.0 Put 3.10 3.70 2.75 -0.82 0 8 12.0 Put 3.75 4.35 4.30 0.05 0 2 13.0 Put 4.45 5.05 3.55 -1.42 0 0 14.0 Put 5.20 5.80 0.00 0.00 0 0 15.0 Put 5.95 6.60 0.00 0.00 0 0 16.0 Put 6.80 7.40 0.00 0.00 0 0 17.0 Put 7.45 8.25 0.00 0.00 0 0 18.0 Put 8.30 9.10 7.70 -1.25 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 415 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.85 9.35 9.10 0.11 1 15 2.0 Call 7.85 8.40 7.98 -0.05 0 48 3.0 Call 6.95 7.55 7.20 0.00 0 64 4.0 Call 6.10 6.75 7.79 1.38 0 29 5.0 Call 5.45 5.85 5.66 0.03 0 805 6.0 Call 4.70 5.35 5.00 0.02 0 1,559 7.0 Call 4.20 4.65 4.31 -0.07 5 1,505 8.0 Call 3.75 4.10 4.03 0.11 8 728 9.0 Call 3.30 3.85 3.20 -0.28 0 423 10.0 Call 2.80 3.35 3.30 0.20 155 1,480 11.0 Call 2.75 2.98 2.83 0.11 35 6,754 12.0 Call 2.35 2.75 2.38 -0.10 0 7,287 13.0 Call 2.01 2.58 1.75 -0.48 0 5,875 14.0 Call 1.75 2.20 2.06 0.06 0 4,521 15.0 Call 1.80 1.99 1.80 0.00 43 11,807 16.0 Call 1.34 2.00 1.59 -0.04 2 513 17.0 Call 1.26 1.85 1.40 -0.07 0 307 18.0 Call 1.20 1.72 1.31 -0.05 0 391 19.0 Call 1.03 1.60 1.07 -0.17 0 524 20.0 Call 1.01 1.25 1.10 -0.03 40 4,757 21.0 Call 0.85 1.40 0.80 -0.26 0 287 22.0 Call 0.85 1.33 0.90 -0.08 0 284 23.0 Call 0.71 1.26 1.47 0.56 0 319 24.0 Call 0.65 1.19 0.81 -0.02 0 421 25.0 Call 0.66 0.91 0.83 0.08 1 3,497 26.0 Call 0.56 0.82 0.26 -0.46 0 678 27.0 Call 0.21 1.03 0.65 -0.03 0 528 28.0 Call 0.27 0.99 0.87 0.23 0 425 29.0 Call 0.44 0.96 0.61 0.01 0 495 30.0 Call 0.46 0.65 0.58 0.02 2 2,223 31.0 Call 0.08 0.89 0.48 -0.05 0 999 32.0 Call 0.11 0.68 0.44 -0.07 0 233 33.0 Call 0.09 0.84 0.50 0.02 0 244 34.0 Call 0.15 0.55 0.55 0.10 0 397 35.0 Call 0.26 0.54 0.40 -0.04 2 3,210 36.0 Call 0.30 0.78 0.40 -0.03 0 318 37.0 Call 0.00 0.76 0.55 0.13 0 96 38.0 Call 0.00 0.75 0.40 -0.02 0 704 39.0 Call 0.25 0.73 0.34 -0.07 1 237 40.0 Call 0.26 0.40 0.26 -0.14 1 3,390 41.0 Call 0.01 0.71 0.59 0.20 0 3,938 42.0 Call 0.01 0.40 0.31 -0.07 0 896 43.0 Call 0.00 0.69 0.32 -0.05 0 616 44.0 Call 0.18 0.68 0.30 -0.06 0 154 45.0 Call 0.21 0.35 0.33 -0.02 1 2,436 46.0 Call 0.00 0.66 0.62 0.28 0 52 47.0 Call 0.00 0.65 0.25 -0.09 0 31 48.0 Call 0.10 0.40 0.28 -0.05 0 58 49.0 Call 0.00 0.64 0.61 0.29 0 17 50.0 Call 0.15 0.31 0.29 -0.02 0 1,905 51.0 Call 0.18 0.63 0.22 -0.08 0 50 52.0 Call 0.00 0.62 0.27 -0.03 0 35 53.0 Call 0.00 0.40 0.49 0.20 0 8 54.0 Call 0.00 0.40 0.48 0.20 0 15 55.0 Call 0.14 0.37 0.22 -0.05 5 1,318 56.0 Call 0.00 0.40 0.48 0.21 0 61 57.0 Call 0.00 0.40 0.37 0.11 0 8 58.0 Call 0.03 0.40 0.52 0.27 0 40 59.0 Call 0.00 0.40 0.42 0.17 0 30 60.0 Call 0.11 0.27 0.17 -0.07 7 836 61.0 Call 0.10 0.59 0.25 0.02 0 15 62.0 Call 0.10 0.58 0.27 0.04 0 230 63.0 Call 0.10 0.58 0.13 -0.09 0 587 64.0 Call 0.10 0.58 0.20 -0.01 0 74 65.0 Call 0.15 0.21 0.19 -0.02 52 8,641 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.05 -0.04 0 637 2.0 Put 0.11 0.35 0.20 -0.04 0 900 3.0 Put 0.26 0.65 0.29 -0.17 0 483 4.0 Put 0.46 0.91 0.99 0.31 0 154 5.0 Put 0.80 1.10 0.85 -0.05 0 430 6.0 Put 1.09 1.40 1.24 0.00 0 1,174 7.0 Put 1.48 1.70 1.70 0.08 5 3,748 8.0 Put 1.93 2.18 2.10 -0.05 2 4,438 9.0 Put 2.44 2.72 2.57 -0.10 49 541 10.0 Put 3.00 3.30 3.15 -0.11 3 1,110 11.0 Put 3.55 4.00 3.69 -0.16 1 575 12.0 Put 4.30 4.65 4.45 -0.12 25 392 13.0 Put 4.85 5.25 5.30 0.00 0 160 14.0 Put 5.60 6.25 5.90 -0.14 0 383 15.0 Put 6.35 7.05 6.90 0.09 0 668 16.0 Put 7.30 7.85 7.40 -0.21 8 252 17.0 Put 7.95 8.65 8.47 0.05 0 121 18.0 Put 8.80 9.50 9.36 0.08 0 211 19.0 Put 9.65 10.35 10.09 -0.05 0 131 20.0 Put 10.55 10.95 10.82 -0.19 0 331 21.0 Put 11.45 12.10 10.17 -1.74 0 260 22.0 Put 12.35 13.00 12.50 -0.31 0 165 23.0 Put 13.25 13.95 13.05 -0.67 0 96 24.0 Put 14.20 14.70 13.95 -0.68 0 112 25.0 Put 15.10 15.75 15.60 0.06 0 1,684 26.0 Put 16.20 16.70 16.35 -0.14 1 177 27.0 Put 16.90 17.50 15.90 -1.53 0 341 28.0 Put 17.85 18.60 18.27 -0.11 0 128 29.0 Put 18.80 19.55 16.79 -2.55 0 100 30.0 Put 20.00 20.30 20.20 -0.09 0 234 31.0 Put 20.75 21.45 18.89 -2.37 0 7 32.0 Put 21.70 22.45 20.25 -1.97 0 166 33.0 Put 22.70 23.40 21.31 -1.88 0 10 34.0 Put 23.70 24.35 24.19 0.03 0 12 35.0 Put 24.65 25.35 25.50 0.35 0 115 36.0 Put 25.65 26.30 25.00 -1.13 0 54 37.0 Put 26.65 27.30 23.59 -3.53 0 12 38.0 Put 27.65 28.30 26.31 -1.79 0 56 39.0 Put 28.65 29.05 26.50 -2.59 0 35 40.0 Put 29.60 30.25 29.77 -0.31 0 963 41.0 Put 30.60 31.25 29.70 -1.37 0 23 42.0 Put 31.60 32.30 28.24 -3.82 0 218 43.0 Put 32.55 33.30 30.00 -3.05 0 28 44.0 Put 33.55 34.30 24.79 -9.25 0 9 45.0 Put 34.55 35.30 33.56 -1.48 0 11 46.0 Put 35.50 36.30 32.28 -3.75 0 9 47.0 Put 36.50 37.30 33.06 -3.96 0 4 48.0 Put 37.50 38.35 34.27 -3.75 0 5 49.0 Put 38.45 39.35 33.70 -5.32 0 0 50.0 Put 39.45 40.35 38.87 -1.14 0 24 51.0 Put 40.45 41.35 37.14 -3.87 0 0 52.0 Put 41.40 42.40 38.59 -3.42 0 0 53.0 Put 42.40 43.40 0.00 0.00 0 0 54.0 Put 43.40 44.40 40.68 -3.33 0 0 55.0 Put 44.40 45.40 41.32 -3.69 0 1 56.0 Put 45.35 46.45 42.03 -3.98 0 3 57.0 Put 46.35 47.45 43.50 -3.51 0 0 58.0 Put 47.35 48.45 36.59 -11.42 0 8 59.0 Put 48.30 49.50 45.60 -3.41 0 0 60.0 Put 49.30 50.50 46.24 -3.77 0 0 61.0 Put 50.30 51.50 36.45 -14.56 0 0 62.0 Put 51.30 52.50 49.56 -2.45 0 0 63.0 Put 52.25 53.55 40.30 -12.71 0 4 64.0 Put 53.25 54.55 0.00 0.00 0 0 65.0 Put 54.25 55.55 52.70 -2.31 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 779 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.85 9.35 9.00 0.01 0 14 2.0 Call 7.90 8.50 8.45 0.36 3 9 3.0 Call 7.05 7.75 7.22 -0.17 0 12 4.0 Call 6.40 7.00 6.63 -0.11 0 17 5.0 Call 6.00 6.25 6.15 0.02 11 169 6.0 Call 5.30 5.85 5.70 0.11 1 173 7.0 Call 4.80 5.40 5.20 0.09 9 50 8.0 Call 4.45 5.20 4.70 -0.01 0 297 9.0 Call 4.10 4.70 4.50 0.10 10 151 10.0 Call 4.10 4.15 4.10 0.00 3 1,526 11.0 Call 3.80 4.00 3.93 0.13 3 107 12.0 Call 3.45 3.95 3.51 -0.03 5 4,861 13.0 Call 3.00 3.70 3.27 -0.02 1 172 14.0 Call 2.73 3.60 3.31 0.18 0 127 15.0 Call 2.92 3.35 2.95 -0.03 0 275 16.0 Call 2.37 3.25 2.95 0.12 0 68 17.0 Call 2.21 3.05 2.60 -0.09 0 35 18.0 Call 2.06 2.95 2.49 -0.05 0 15 19.0 Call 1.93 2.83 2.35 -0.07 0 5 20.0 Call 2.22 2.40 2.30 0.00 51 175 21.0 Call 1.69 2.59 0.00 0.00 0 0 22.0 Call 1.59 2.49 2.02 -0.04 0 0 23.0 Call 1.75 2.40 2.10 0.16 0 97 24.0 Call 1.40 2.08 1.90 0.07 0 72 25.0 Call 1.80 1.90 1.78 -0.02 19 3,225 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.24 0.18 0.01 0 2 2.0 Put 0.30 0.50 0.39 0.01 0 7 3.0 Put 0.54 0.96 0.63 -0.10 0 5 4.0 Put 0.90 1.30 1.21 0.13 0 25 5.0 Put 1.30 1.72 1.57 0.12 0 404 6.0 Put 1.69 2.18 1.85 -0.03 0 13 7.0 Put 2.11 2.69 2.43 0.07 0 17 8.0 Put 2.62 3.20 3.07 0.16 0 24 9.0 Put 3.15 3.80 3.50 -0.06 10 61 10.0 Put 3.75 4.45 4.15 -0.05 0 52 11.0 Put 4.40 5.10 4.95 0.10 0 1,055 12.0 Put 5.05 5.80 5.58 0.04 0 106 13.0 Put 5.75 6.50 5.98 -0.25 0 10 14.0 Put 6.50 7.25 7.05 0.02 0 3 15.0 Put 7.25 8.05 7.20 -0.63 0 17 16.0 Put 8.00 8.80 8.65 0.02 0 7 17.0 Put 8.80 9.60 8.95 -0.48 0 7 18.0 Put 9.60 10.40 10.20 -0.04 0 5 19.0 Put 10.45 11.25 10.00 -1.08 0 3 20.0 Put 11.25 12.10 11.76 -0.16 0 9 21.0 Put 12.10 12.95 11.25 -1.51 0 16 22.0 Put 12.95 13.80 0.00 0.00 0 0 23.0 Put 13.85 14.65 12.40 -2.05 0 27 24.0 Put 14.75 15.55 15.30 0.00 0 377 25.0 Put 15.60 16.45 14.25 -1.99 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 01, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.63 10.67 10.70 0.00 0.00 2600X800 0.00 0.00 14,846 Thu Dec 1 2022 7:14:26 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 2 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.55 9.75 0.00 0.00 0 0 2.0 Call 8.55 8.75 0.00 0.00 0 0 2.5 Call 8.05 8.25 0.00 0.00 0 0 3.0 Call 7.55 7.75 0.00 0.00 0 0 3.5 Call 7.05 7.25 0.00 0.00 0 0 4.0 Call 6.55 6.75 0.00 0.00 0 0 4.5 Call 6.05 6.25 0.00 0.00 0 0 5.0 Call 5.60 5.75 5.55 -0.15 0 142 5.5 Call 5.10 5.25 0.00 0.00 0 0 6.0 Call 4.60 4.75 4.40 -0.30 0 0 6.5 Call 4.05 4.25 0.00 0.00 0 0 7.0 Call 3.60 3.75 3.62 -0.09 0 4 7.5 Call 3.10 3.25 3.00 -0.21 0 5 8.0 Call 2.61 2.76 2.21 -0.50 0 36 8.5 Call 2.13 2.24 1.98 -0.23 0 164 9.0 Call 1.64 1.77 1.63 -0.09 0 764 9.5 Call 1.14 1.28 1.14 -0.08 0 1,800 10.0 Call 0.71 0.78 0.74 -0.01 0 4,895 10.5 Call 0.30 0.35 0.32 -0.02 0 5,419 11.0 Call 0.09 0.11 0.10 0.00 0 6,671 11.5 Call 0.03 0.05 0.03 -0.01 0 1,805 12.0 Call 0.01 0.02 0.02 0.00 0 1,672 12.5 Call 0.00 0.02 0.01 0.00 0 1,638 13.0 Call 0.00 0.03 0.01 0.00 0 1,009 13.5 Call 0.00 0.03 0.01 0.00 0 205 14.0 Call 0.00 0.01 0.01 0.00 0 1,558 14.5 Call 0.00 0.03 0.03 0.02 0 163 15.0 Call 0.00 0.01 0.01 0.00 0 482 15.5 Call 0.00 0.03 0.02 0.01 0 111 16.0 Call 0.00 0.03 0.03 0.02 0 301 16.5 Call 0.00 0.03 0.08 0.07 0 16 17.0 Call 0.00 0.03 0.03 0.02 0 15 17.5 Call 0.00 0.01 0.08 0.08 0 1 18.0 Call 0.00 0.03 0.04 0.04 0 5 19.0 Call 0.00 0.04 0.00 0.00 0 0 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.04 0.00 0.00 0 0 22.0 Call 0.00 0.01 0.04 0.04 0 1 Strike 1.00 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.00 0.00 0 0 2.5 Put 0.00 0.01 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.01 0.01 0 100 3.5 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.01 0.01 0 25 4.5 Put 0.00 0.02 0.02 0.02 0 10 5.0 Put 0.00 0.01 0.02 0.02 0 693 5.5 Put 0.00 0.01 0.01 0.00 0 140 6.0 Put 0.00 0.01 0.01 0.00 0 358 6.5 Put 0.00 0.01 0.01 0.00 0 529 7.0 Put 0.00 0.01 0.01 0.00 0 2,167 7.5 Put 0.00 0.02 0.01 0.00 0 1,313 8.0 Put 0.00 0.02 0.02 0.01 0 2,980 8.5 Put 0.01 0.02 0.02 0.00 0 10,336 9.0 Put 0.01 0.03 0.03 0.01 0 10,534 9.5 Put 0.02 0.04 0.03 0.00 0 7,952 10.0 Put 0.05 0.07 0.07 0.01 0 12,864 10.5 Put 0.13 0.17 0.17 0.02 0 2,373 11.0 Put 0.37 0.47 0.47 0.06 0 1,695 11.5 Put 0.81 0.90 0.85 0.00 0 653 12.0 Put 1.31 1.41 1.48 0.16 0 177 12.5 Put 1.75 1.90 1.85 0.03 0 1,285 13.0 Put 2.26 2.41 2.38 0.06 0 308 13.5 Put 2.75 2.95 3.60 0.78 0 24 14.0 Put 3.25 3.45 3.30 -0.02 0 7 14.5 Put 3.75 3.90 4.11 0.29 0 73 15.0 Put 4.25 4.40 4.35 0.03 0 3 15.5 Put 4.75 4.95 0.00 0.00 0 0 16.0 Put 5.25 5.40 5.95 0.64 0 32 16.5 Put 5.75 5.95 6.45 0.64 0 21 17.0 Put 6.25 6.45 6.51 0.20 0 7 17.5 Put 6.70 6.95 4.73 -2.08 0 1 18.0 Put 7.25 7.45 8.20 0.89 0 1 19.0 Put 8.25 8.45 0.00 0.00 0 0 20.0 Put 9.25 9.45 0.00 0.00 0 0 21.0 Put 10.25 10.40 0.00 0.00 0 0 22.0 Put 11.25 11.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.55 9.75 0.00 0.00 0 0 2.0 Call 8.55 8.75 0.00 0.00 0 0 3.0 Call 7.55 7.75 0.00 0.00 0 0 4.0 Call 6.55 6.75 0.00 0.00 0 0 4.5 Call 6.10 6.25 0.00 0.00 0 0 5.0 Call 5.55 5.75 0.00 0.00 0 0 5.5 Call 5.05 5.30 0.00 0.00 0 0 6.0 Call 4.55 4.75 0.00 0.00 0 0 6.5 Call 4.05 4.25 0.00 0.00 0 0 7.0 Call 3.55 3.75 0.00 0.00 0 0 7.5 Call 3.05 3.30 2.40 -0.81 0 12 8.0 Call 2.61 2.76 2.26 -0.46 0 29 8.5 Call 2.12 2.27 2.07 -0.16 0 9 9.0 Call 1.68 1.78 1.68 -0.07 0 15 9.5 Call 1.22 1.32 1.26 -0.03 0 376 10.0 Call 0.84 0.91 0.88 0.01 0 1,159 10.5 Call 0.50 0.54 0.48 -0.05 0 2,026 11.0 Call 0.27 0.30 0.29 0.00 0 3,391 11.5 Call 0.14 0.15 0.14 0.00 0 761 12.0 Call 0.07 0.08 0.08 0.00 0 1,516 12.5 Call 0.04 0.05 0.04 0.00 0 1,231 13.0 Call 0.02 0.04 0.04 0.01 0 984 13.5 Call 0.00 0.03 0.02 0.00 0 37 14.0 Call 0.00 0.03 0.03 0.02 0 128 14.5 Call 0.00 0.03 0.02 0.01 0 14 15.0 Call 0.00 0.03 0.02 0.01 0 108 15.5 Call 0.00 0.03 0.02 0.01 0 39 16.0 Call 0.00 0.03 0.01 0.01 0 18 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.02 0.02 0 400 17.5 Call 0.00 0.03 0.10 0.10 0 9 18.0 Call 0.00 0.03 0.05 0.05 0 1 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.05 0.05 0 11 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.05 0 2 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.01 0.01 0 408 5.0 Put 0.00 0.03 0.04 0.03 0 55 5.5 Put 0.00 0.03 0.01 0.00 0 13 6.0 Put 0.00 0.03 0.03 0.02 0 177 6.5 Put 0.00 0.03 0.01 -0.01 0 212 7.0 Put 0.00 0.03 0.03 0.01 0 198 7.5 Put 0.02 0.03 0.03 0.00 0 1,584 8.0 Put 0.03 0.04 0.04 0.00 0 1,513 8.5 Put 0.04 0.06 0.05 0.00 0 1,391 9.0 Put 0.06 0.08 0.08 0.01 0 1,496 9.5 Put 0.11 0.12 0.12 0.00 0 4,695 10.0 Put 0.19 0.21 0.21 0.01 0 2,908 10.5 Put 0.34 0.37 0.35 0.00 0 701 11.0 Put 0.58 0.64 0.64 0.02 0 341 11.5 Put 0.95 1.04 0.99 0.01 0 155 12.0 Put 1.35 1.46 1.64 0.23 0 428 12.5 Put 1.82 1.96 1.92 0.04 0 257 13.0 Put 2.27 2.46 2.48 0.12 0 40 13.5 Put 2.75 2.99 3.35 0.50 0 19 14.0 Put 3.25 3.45 3.35 0.01 0 26 14.5 Put 3.75 3.95 4.70 0.86 0 3 15.0 Put 4.20 4.45 4.40 0.06 0 13 15.5 Put 4.75 5.00 0.00 0.00 0 0 16.0 Put 5.20 5.45 0.00 0.00 0 0 16.5 Put 5.70 5.95 6.55 0.72 0 1 17.0 Put 6.25 6.50 6.75 0.42 0 4 17.5 Put 6.70 7.00 7.80 0.97 0 2 18.0 Put 7.20 7.45 0.00 0.00 0 0 19.0 Put 8.15 8.45 0.00 0.00 0 0 20.0 Put 9.15 9.45 0.00 0.00 0 0 21.0 Put 10.20 10.45 9.10 -1.22 0 1 22.0 Put 11.20 11.45 11.75 0.43 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 15 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.55 9.75 18.50 8.80 0 0 2.0 Call 8.60 8.75 0.00 0.00 0 0 3.0 Call 7.55 7.75 7.02 -0.68 0 2 4.0 Call 6.55 6.75 0.00 0.00 0 0 4.5 Call 6.05 6.25 0.00 0.00 0 0 5.0 Call 5.60 5.80 5.33 -0.37 0 11 5.5 Call 5.05 5.25 0.00 0.00 0 0 6.0 Call 4.55 4.75 4.01 -0.69 0 20 6.5 Call 4.10 4.30 0.00 0.00 0 0 7.0 Call 3.60 3.80 3.64 -0.08 0 98 7.5 Call 3.15 3.30 3.15 -0.08 0 50 8.0 Call 2.66 2.82 2.55 -0.20 0 238 8.5 Call 2.22 2.35 2.22 -0.05 0 119 9.0 Call 1.74 1.87 1.65 -0.16 0 1,040 9.5 Call 1.33 1.44 1.27 -0.11 0 277 10.0 Call 0.97 1.05 0.98 -0.02 0 5,603 10.5 Call 0.64 0.70 0.66 -0.01 0 1,588 11.0 Call 0.41 0.45 0.43 0.00 0 11,062 11.5 Call 0.26 0.29 0.26 -0.01 0 2,880 12.0 Call 0.16 0.19 0.16 -0.01 0 23,514 12.5 Call 0.10 0.12 0.11 0.00 0 734 13.0 Call 0.07 0.08 0.07 -0.01 0 4,270 13.5 Call 0.05 0.07 0.05 -0.01 0 871 14.0 Call 0.03 0.05 0.04 0.00 0 5,822 14.5 Call 0.02 0.04 0.03 0.00 0 55 15.0 Call 0.02 0.03 0.02 0.00 0 38,533 15.5 Call 0.01 0.03 0.02 0.00 0 8 16.0 Call 0.00 0.03 0.02 0.00 0 4,208 17.0 Call 0.00 0.03 0.02 0.00 0 3,159 18.0 Call 0.01 0.03 0.02 0.00 0 6,225 19.0 Call 0.00 0.02 0.02 0.01 0 2,325 20.0 Call 0.01 0.02 0.01 0.00 0 3,248 21.0 Call 0.00 0.03 0.02 0.01 0 844 22.0 Call 0.00 0.03 0.03 0.03 0 599 23.0 Call 0.00 0.03 0.03 0.03 0 483 24.0 Call 0.00 0.03 0.01 0.01 0 385 25.0 Call 0.00 0.03 0.02 0.02 0 875 26.0 Call 0.00 0.03 0.03 0.03 0 146 27.0 Call 0.00 0.03 0.01 0.01 0 449 28.0 Call 0.00 0.03 0.02 0.02 0 578 29.0 Call 0.00 0.03 0.05 0.05 0 323 30.0 Call 0.00 0.03 0.03 0.03 0 1,750 31.0 Call 0.00 0.03 0.02 0.02 0 608 32.0 Call 0.00 0.03 0.05 0.05 0 93 33.0 Call 0.00 0.03 0.10 0.10 0 375 34.0 Call 0.00 0.03 0.11 0.11 0 239 35.0 Call 0.00 0.03 0.03 0.03 0 855 36.0 Call 0.00 0.03 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 41 2.0 Put 0.00 0.03 0.01 0.01 0 578 3.0 Put 0.00 0.02 0.01 0.01 0 513 4.0 Put 0.00 0.02 0.01 0.00 0 1,238 4.5 Put 0.01 0.03 0.04 0.03 0 2 5.0 Put 0.01 0.02 0.02 0.00 0 5,019 5.5 Put 0.00 0.03 0.03 0.01 0 133 6.0 Put 0.02 0.03 0.03 0.00 0 4,979 6.5 Put 0.03 0.04 0.05 0.01 0 1,249 7.0 Put 0.04 0.05 0.04 0.00 0 12,667 7.5 Put 0.06 0.07 0.07 0.00 0 382 8.0 Put 0.08 0.09 0.09 0.00 0 9,844 8.5 Put 0.10 0.12 0.12 0.01 0 2,715 9.0 Put 0.15 0.16 0.15 0.00 0 17,220 9.5 Put 0.22 0.24 0.24 0.01 0 2,815 10.0 Put 0.33 0.36 0.36 0.01 0 99,384 10.5 Put 0.50 0.54 0.55 0.03 0 1,012 11.0 Put 0.76 0.81 0.82 0.04 0 23,598 11.5 Put 1.08 1.17 1.15 0.02 0 633 12.0 Put 1.46 1.55 1.55 0.02 0 17,284 12.5 Put 1.90 2.01 2.01 0.05 0 210 13.0 Put 2.39 2.49 2.42 -0.01 0 10,069 13.5 Put 2.77 2.97 3.14 0.23 0 4 14.0 Put 3.30 3.45 3.48 0.09 0 3,367 14.5 Put 3.75 3.95 4.14 0.26 0 4 15.0 Put 4.30 4.45 4.42 0.05 0 1,978 15.5 Put 4.70 4.95 0.00 0.00 0 0 16.0 Put 5.25 5.45 6.12 0.75 0 1,326 17.0 Put 6.25 6.45 6.65 0.29 0 638 18.0 Put 7.25 7.45 7.65 0.29 0 974 19.0 Put 8.25 8.45 8.55 0.20 0 405 20.0 Put 9.30 9.40 9.53 0.18 0 963 21.0 Put 10.25 10.45 10.55 0.21 0 312 22.0 Put 11.20 11.45 11.80 0.46 0 672 23.0 Put 12.20 12.45 13.02 0.68 0 220 24.0 Put 13.15 13.40 13.58 0.25 0 428 25.0 Put 14.25 14.45 14.89 0.56 0 222 26.0 Put 15.25 15.40 15.55 0.22 0 74 27.0 Put 16.25 16.40 17.05 0.72 0 84 28.0 Put 17.25 17.45 17.93 0.60 0 67 29.0 Put 18.20 18.45 16.97 -1.35 0 120 30.0 Put 19.25 19.45 18.35 -0.97 0 17 31.0 Put 20.25 20.40 20.90 0.58 0 75 32.0 Put 21.20 21.40 20.20 -1.12 0 30 33.0 Put 22.20 22.45 23.16 0.84 0 0 34.0 Put 23.20 23.40 21.77 -1.54 0 6 35.0 Put 24.25 24.40 23.15 -1.16 0 0 36.0 Put 25.20 25.40 24.05 -1.26 0 0 37.0 Put 26.15 26.40 24.40 -1.91 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.50 5.80 4.85 -0.85 0 0 6.0 Call 4.55 4.80 0.00 0.00 0 0 6.5 Call 4.10 4.30 0.00 0.00 0 0 7.0 Call 3.60 3.80 0.00 0.00 0 0 7.5 Call 3.10 3.35 0.00 0.00 0 0 8.0 Call 2.66 2.88 2.03 -0.74 0 5 8.5 Call 2.22 2.35 1.60 -0.72 0 13 9.0 Call 1.81 1.97 1.87 -0.01 0 39 9.5 Call 1.41 1.51 1.30 -0.17 0 163 10.0 Call 1.05 1.15 1.09 -0.02 0 132 10.5 Call 0.75 0.83 0.79 0.00 0 235 11.0 Call 0.52 0.55 0.58 0.05 0 442 11.5 Call 0.33 0.39 0.37 0.01 0 279 12.0 Call 0.21 0.26 0.25 0.01 0 281 12.5 Call 0.14 0.18 0.15 -0.01 0 103 13.0 Call 0.09 0.12 0.08 -0.03 0 142 13.5 Call 0.06 0.10 0.05 -0.03 0 79 14.0 Call 0.03 0.08 0.06 0.00 0 25 14.5 Call 0.02 0.07 0.08 0.04 0 70 15.0 Call 0.01 0.06 0.02 -0.02 0 28 15.5 Call 0.00 0.06 0.03 0.00 0 9 16.0 Call 0.00 0.05 0.01 -0.01 0 11 16.5 Call 0.00 0.05 0.05 0.04 0 3 17.0 Call 0.00 0.05 0.03 0.02 0 3 17.5 Call 0.00 0.05 0.00 0.00 0 0 18.0 Call 0.00 0.04 0.00 0.00 0 0 19.0 Call 0.02 0.04 0.12 0.12 0 1 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.04 0.00 0.00 0 0 22.0 Call 0.00 0.04 0.10 0.10 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.03 0.00 0 141 6.0 Put 0.03 0.07 0.04 -0.01 0 61 6.5 Put 0.03 0.09 0.10 0.04 0 16 7.0 Put 0.05 0.09 0.08 0.01 0 85 7.5 Put 0.08 0.11 0.14 0.05 0 133 8.0 Put 0.11 0.15 0.12 -0.01 0 185 8.5 Put 0.16 0.20 0.18 0.00 0 56 9.0 Put 0.23 0.27 0.26 0.01 0 259 9.5 Put 0.32 0.37 0.34 0.00 0 916 10.0 Put 0.46 0.51 0.47 -0.01 0 1,525 10.5 Put 0.62 0.72 0.66 -0.01 0 380 11.0 Put 0.86 0.97 0.94 0.02 0 109 11.5 Put 1.18 1.30 1.40 0.16 0 164 12.0 Put 1.52 1.69 1.80 0.18 0 127 12.5 Put 1.99 2.12 2.54 0.50 0 77 13.0 Put 2.37 2.57 3.08 0.59 0 28 13.5 Put 2.90 3.00 3.15 0.19 0 76 14.0 Put 3.30 3.55 4.10 0.67 0 0 14.5 Put 3.75 4.05 4.67 0.75 0 1 15.0 Put 4.30 4.55 5.20 0.79 0 1 15.5 Put 4.70 5.00 0.00 0.00 0 0 16.0 Put 5.25 5.50 0.00 0.00 0 0 16.5 Put 5.75 6.05 6.40 0.52 0 15 17.0 Put 6.25 6.50 0.00 0.00 0 0 17.5 Put 6.75 7.00 7.40 0.53 0 5 18.0 Put 7.20 7.50 7.44 0.07 0 0 19.0 Put 8.25 8.50 0.00 0.00 0 0 20.0 Put 9.25 9.50 0.00 0.00 0 0 21.0 Put 10.20 10.45 0.00 0.00 0 0 22.0 Put 11.20 11.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.55 5.80 6.45 0.75 0 6 6.0 Call 4.60 4.95 4.05 -0.68 0 11 7.0 Call 3.65 3.85 3.00 -0.76 0 10 8.0 Call 2.76 2.85 2.63 -0.20 0 77 9.0 Call 1.88 1.99 1.37 -0.58 0 124 10.0 Call 1.17 1.27 1.18 -0.02 0 1,114 11.0 Call 0.62 0.65 0.64 0.00 0 2,875 12.0 Call 0.30 0.34 0.33 0.01 0 1,431 13.0 Call 0.15 0.18 0.16 0.00 0 1,715 14.0 Call 0.08 0.09 0.08 0.00 0 1,059 15.0 Call 0.05 0.06 0.05 0.00 0 1,106 16.0 Call 0.03 0.05 0.03 -0.01 0 1,045 17.0 Call 0.02 0.04 0.01 -0.02 0 884 18.0 Call 0.00 0.04 0.10 0.07 0 136 19.0 Call 0.00 0.04 0.02 0.00 0 2,295 20.0 Call 0.00 0.04 0.03 0.01 0 527 21.0 Call 0.00 0.03 0.02 0.01 0 275 22.0 Call 0.00 0.03 0.03 0.02 0 193 23.0 Call 0.00 0.03 0.04 0.04 0 168 24.0 Call 0.00 0.03 0.01 0.01 0 285 25.0 Call 0.00 0.02 0.02 0.02 0 339 26.0 Call 0.00 0.03 0.01 0.01 0 184 27.0 Call 0.00 0.03 0.06 0.06 0 323 28.0 Call 0.00 0.03 0.02 0.02 0 170 29.0 Call 0.00 0.03 0.01 0.01 0 211 30.0 Call 0.00 0.03 0.02 0.02 0 418 31.0 Call 0.00 0.03 0.04 0.04 0 219 32.0 Call 0.00 0.03 0.01 0.01 0 220 33.0 Call 0.00 0.03 0.24 0.24 0 42 34.0 Call 0.00 0.03 0.17 0.17 0 460 35.0 Call 0.01 0.03 0.01 0.01 0 275 36.0 Call 0.00 0.03 0.02 0.02 0 379 37.0 Call 0.00 0.03 0.03 0.03 0 331 38.0 Call 0.00 0.03 0.03 0.03 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.06 0.06 0.03 0 861 6.0 Put 0.05 0.09 0.07 0.00 0 3,164 7.0 Put 0.09 0.13 0.12 0.01 0 3,409 8.0 Put 0.17 0.20 0.18 0.00 0 4,803 9.0 Put 0.30 0.33 0.32 0.00 0 3,518 10.0 Put 0.55 0.58 0.57 0.00 0 49,285 11.0 Put 1.00 1.06 1.07 0.06 0 1,715 12.0 Put 1.66 1.74 1.72 0.03 0 2,095 13.0 Put 2.46 2.60 2.74 0.21 0 1,449 14.0 Put 3.40 3.55 3.93 0.48 0 320 15.0 Put 4.30 4.50 4.63 0.21 0 1,014 16.0 Put 5.25 5.50 5.40 0.00 0 1,145 17.0 Put 6.25 6.50 7.30 0.92 0 166 18.0 Put 7.25 7.50 7.43 0.05 0 601 19.0 Put 8.25 8.45 8.30 -0.07 0 297 20.0 Put 9.25 9.55 9.58 0.22 0 169 21.0 Put 10.25 10.50 7.75 -2.60 0 508 22.0 Put 11.25 11.50 12.15 0.81 0 78 23.0 Put 12.25 12.50 10.27 -2.07 0 117 24.0 Put 13.20 13.45 13.70 0.37 0 151 25.0 Put 14.20 14.55 14.98 0.65 0 306 26.0 Put 15.20 15.45 13.20 -2.13 0 32 27.0 Put 16.20 16.50 15.40 -0.92 0 98 28.0 Put 17.20 17.50 16.05 -1.27 0 47 29.0 Put 18.20 18.50 16.07 -2.25 0 121 30.0 Put 19.20 19.45 19.35 0.04 0 91 31.0 Put 20.20 20.45 19.32 -0.99 0 5 32.0 Put 21.20 21.50 18.15 -3.16 0 70 33.0 Put 22.20 22.45 12.72 -9.59 0 0 34.0 Put 23.20 23.45 17.50 -5.80 0 10 35.0 Put 24.20 24.45 21.35 -2.95 0 0 36.0 Put 25.20 25.50 17.10 -8.20 0 16 37.0 Put 26.20 26.45 24.50 -1.80 0 0 38.0 Put 27.15 27.45 25.30 -2.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.55 5.80 0.00 0.00 0 0 6.0 Call 4.60 4.85 0.00 0.00 0 0 6.5 Call 4.10 4.35 0.00 0.00 0 0 7.0 Call 3.65 3.95 3.52 -0.25 0 1 7.5 Call 3.15 3.40 0.00 0.00 0 0 8.0 Call 2.76 2.91 0.00 0.00 0 0 8.5 Call 2.33 2.46 0.00 0.00 0 0 9.0 Call 1.95 2.07 0.00 0.00 0 0 9.5 Call 1.56 1.67 1.56 -0.07 0 1 10.0 Call 1.24 1.33 1.31 0.03 0 25 10.5 Call 0.94 1.05 1.00 0.01 0 48 11.0 Call 0.70 0.77 0.67 -0.06 0 59 11.5 Call 0.52 0.56 0.50 -0.04 0 12 12.0 Call 0.36 0.42 0.38 -0.01 0 5 12.5 Call 0.26 0.32 0.25 -0.04 0 21 13.0 Call 0.18 0.24 0.20 -0.01 0 2 13.5 Call 0.13 0.18 0.16 0.00 0 15 14.0 Call 0.10 0.14 0.09 -0.03 0 18 15.0 Call 0.05 0.10 0.00 0.00 0 0 16.0 Call 0.02 0.07 0.00 0.00 0 0 17.0 Call 0.00 0.07 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 15.00 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.08 0.00 0.00 0 0 6.0 Put 0.06 0.11 0.12 0.04 0 1 6.5 Put 0.08 0.13 0.10 0.00 0 36 7.0 Put 0.11 0.16 0.19 0.05 0 124 7.5 Put 0.16 0.20 0.16 -0.02 0 53 8.0 Put 0.21 0.25 0.25 0.02 0 8 8.5 Put 0.28 0.32 0.32 0.02 0 606 9.0 Put 0.37 0.42 0.46 0.06 0 63 9.5 Put 0.49 0.54 0.57 0.05 0 39 10.0 Put 0.64 0.71 0.70 0.03 0 146 10.5 Put 0.84 0.92 0.88 0.00 0 16 11.0 Put 1.09 1.18 1.29 0.16 0 86 11.5 Put 1.39 1.49 1.60 0.17 0 18 12.0 Put 1.75 1.85 2.00 0.22 0 7 12.5 Put 2.08 2.25 0.00 0.00 0 0 13.0 Put 2.50 2.68 0.00 0.00 0 0 13.5 Put 2.97 3.15 0.00 0.00 0 0 14.0 Put 3.40 3.60 0.00 0.00 0 0 15.0 Put 4.30 4.55 4.68 0.22 0 19 16.0 Put 5.30 5.55 0.00 0.00 0 0 17.0 Put 6.20 6.55 0.00 0.00 0 0 18.0 Put 7.25 7.55 0.00 0.00 0 0 19.0 Put 8.25 8.55 0.00 0.00 0 0 20.0 Put 9.25 9.50 9.55 0.18 0 19 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 0.00 0.00 0.00 0.00 0 0 6.0 Call 0.00 0.00 0.00 0.00 0 0 6.5 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 0.00 0.00 0.00 0.00 0 0 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 0.00 0.00 0.00 0.00 0 0 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 0.00 0.00 0.00 0.00 0 0 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 0.00 0.00 0.00 0.00 0 0 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 0.00 0.00 0.00 0.00 0 0 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 0.00 0.00 0.00 0.00 0 0 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 0.00 0.00 0.00 0.00 0 0 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.00 0.00 0.00 0.00 0 0 15.5 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.00 0.00 0.00 0.00 0 0 6.0 Put 0.00 0.00 0.00 0.00 0 0 6.5 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.00 0.00 0.00 0 0 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.00 0.00 0.00 0.00 0 0 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.00 0.00 0.00 0.00 0 0 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.00 0.00 0.00 0.00 0 0 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.00 0.00 0.00 0.00 0 0 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.00 0.00 0.00 0.00 0 0 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.00 0.00 0.00 0.00 0 0 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.00 0.00 0.00 0.00 0 0 15.5 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 50 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.55 9.80 8.85 -0.85 0 1 2.0 Call 8.60 8.75 9.89 1.19 0 0 3.0 Call 7.55 7.80 9.11 1.41 0 1 4.0 Call 6.60 6.80 8.15 1.45 0 0 5.0 Call 5.60 5.80 7.60 1.88 0 34 6.0 Call 4.60 4.85 4.00 -0.75 0 1,091 7.0 Call 3.70 3.95 3.55 -0.27 0 509 8.0 Call 2.88 3.05 2.66 -0.27 0 1,581 9.0 Call 2.07 2.17 2.13 -0.01 0 855 10.0 Call 1.42 1.52 1.46 -0.01 0 6,901 11.0 Call 0.90 0.95 0.92 0.00 0 6,002 12.0 Call 0.53 0.58 0.55 0.00 0 5,269 13.0 Call 0.32 0.36 0.34 0.00 0 3,201 14.0 Call 0.19 0.23 0.20 -0.01 0 2,433 15.0 Call 0.11 0.15 0.13 0.00 0 7,598 16.0 Call 0.07 0.10 0.08 0.00 0 2,871 17.0 Call 0.04 0.08 0.07 0.01 0 1,559 18.0 Call 0.03 0.08 0.05 0.00 0 2,392 19.0 Call 0.03 0.06 0.03 -0.01 0 3,208 20.0 Call 0.01 0.05 0.04 0.01 0 5,714 21.0 Call 0.00 0.05 0.05 0.02 0 1,717 22.0 Call 0.00 0.05 0.05 0.02 0 1,906 23.0 Call 0.00 0.05 0.05 0.02 0 1,012 24.0 Call 0.00 0.05 0.04 0.01 0 1,203 25.0 Call 0.01 0.04 0.04 0.02 0 3,106 26.0 Call 0.00 0.05 0.02 0.00 0 853 27.0 Call 0.00 0.04 0.01 -0.01 0 397 28.0 Call 0.00 0.04 0.02 0.00 0 810 29.0 Call 0.00 0.04 0.05 0.03 0 214 30.0 Call 0.01 0.03 0.01 -0.01 0 3,835 31.0 Call 0.00 0.04 0.02 0.01 0 674 32.0 Call 0.00 0.04 0.04 0.03 0 339 33.0 Call 0.00 0.04 0.03 0.02 0 347 34.0 Call 0.00 0.04 0.04 0.03 0 865 35.0 Call 0.01 0.04 0.03 0.02 0 1,289 36.0 Call 0.00 0.04 0.03 0.02 0 381 37.0 Call 0.00 0.04 0.02 0.02 0 342 38.0 Call 0.00 0.04 0.04 0.04 0 370 39.0 Call 0.00 0.04 0.01 0.01 0 262 40.0 Call 0.01 0.04 0.03 0.03 0 2,826 41.0 Call 0.00 0.04 0.01 0.01 0 640 42.0 Call 0.00 0.04 0.05 0.05 0 682 43.0 Call 0.00 0.04 0.01 0.01 0 1,030 44.0 Call 0.00 0.03 0.01 0.01 0 2,206 45.0 Call 0.00 0.03 0.01 0.01 0 4,038 46.0 Call 0.00 0.04 0.04 0.04 0 572 47.0 Call 0.00 0.04 0.08 0.08 0 62 48.0 Call 0.00 0.04 0.02 0.02 0 750 49.0 Call 0.00 0.04 0.04 0.04 0 101 50.0 Call 0.00 0.04 0.07 0.07 0 2,241 51.0 Call 0.00 0.04 0.02 0.02 0 393 52.0 Call 0.00 0.04 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.05 0.05 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.01 0.01 0.01 0 7,313 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 5,189 2.0 Put 0.00 0.04 0.07 0.05 0 764 3.0 Put 0.01 0.05 0.04 0.01 0 342 4.0 Put 0.03 0.05 0.05 0.01 0 2,097 5.0 Put 0.06 0.10 0.08 0.00 0 8,118 6.0 Put 0.11 0.15 0.12 -0.01 0 8,121 7.0 Put 0.19 0.22 0.21 0.00 0 8,347 8.0 Put 0.32 0.34 0.34 0.01 0 5,080 9.0 Put 0.52 0.56 0.55 0.01 0 10,019 10.0 Put 0.86 0.89 0.86 -0.01 0 22,922 11.0 Put 1.30 1.37 1.37 0.04 0 6,170 12.0 Put 1.91 2.01 1.97 0.01 0 5,151 13.0 Put 2.66 2.78 2.73 -0.01 0 5,021 14.0 Put 3.50 3.65 3.65 0.04 0 3,010 15.0 Put 4.45 4.60 4.55 0.03 0 1,663 16.0 Put 5.35 5.55 5.92 0.45 0 1,771 17.0 Put 6.30 6.50 7.12 0.68 0 334 18.0 Put 7.30 7.50 8.15 0.72 0 686 19.0 Put 8.25 8.50 8.90 0.49 0 705 20.0 Put 9.25 9.45 9.65 0.25 0 2,081 21.0 Put 10.25 10.45 10.60 0.21 0 753 22.0 Put 11.25 11.50 11.45 0.07 0 495 23.0 Put 12.25 12.50 13.07 0.69 0 235 24.0 Put 13.25 13.45 14.00 0.63 0 1,598 25.0 Put 14.25 14.45 14.55 0.19 0 531 26.0 Put 15.25 15.50 15.59 0.23 0 835 27.0 Put 16.25 16.50 17.08 0.73 0 226 28.0 Put 17.20 17.50 18.03 0.69 0 666 29.0 Put 18.20 18.45 17.05 -1.29 0 34 30.0 Put 19.20 19.50 20.08 0.75 0 779 31.0 Put 20.25 20.50 19.20 -1.13 0 208 32.0 Put 21.20 21.50 20.00 -1.32 0 90 33.0 Put 22.20 22.45 21.20 -1.12 0 33 34.0 Put 23.20 23.50 23.95 0.64 0 3 35.0 Put 24.20 24.50 22.20 -2.11 0 6 36.0 Put 25.20 25.45 24.20 -1.11 0 13 37.0 Put 26.20 26.50 25.00 -1.31 0 0 38.0 Put 27.20 27.45 28.00 0.70 0 205 39.0 Put 28.20 28.45 28.38 0.08 0 4 40.0 Put 29.20 29.50 28.00 -1.30 0 57 41.0 Put 30.20 30.45 28.74 -1.56 0 19 42.0 Put 31.20 31.45 30.24 -1.06 0 3 43.0 Put 32.20 32.50 30.05 -2.25 0 10 44.0 Put 33.20 33.50 21.05 -12.25 0 152 45.0 Put 34.20 34.45 33.41 -0.89 0 92 46.0 Put 35.20 35.45 34.30 -1.00 0 0 47.0 Put 36.20 36.50 35.05 -1.25 0 0 48.0 Put 37.20 37.50 21.50 -15.80 0 0 49.0 Put 38.20 38.50 25.85 -12.45 0 1 50.0 Put 39.20 39.50 38.05 -1.25 0 1 51.0 Put 40.20 40.45 28.85 -11.45 0 10 52.0 Put 41.20 41.45 26.50 -14.80 0 0 53.0 Put 42.20 42.45 27.50 -14.80 0 0 54.0 Put 43.20 43.45 28.35 -14.95 0 0 55.0 Put 44.20 44.45 29.30 -15.00 0 0 56.0 Put 45.20 45.45 37.00 -8.30 0 0 57.0 Put 46.20 46.45 32.40 -13.90 0 0 58.0 Put 47.20 47.45 0.00 0.00 0 0 59.0 Put 48.20 48.50 34.20 -14.10 0 0 60.0 Put 49.20 49.50 47.17 -2.13 0 3 61.0 Put 50.20 50.50 46.05 -4.25 0 0 62.0 Put 51.20 51.45 46.95 -4.35 0 0 63.0 Put 52.20 52.50 37.10 -15.20 0 0 64.0 Put 53.20 53.45 38.00 -15.30 0 0 65.0 Put 54.20 54.45 52.40 -1.90 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 106 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.55 9.75 0.00 0.00 0 0 2.0 Call 8.55 8.80 0.00 0.00 0 0 3.0 Call 7.55 7.80 6.95 -0.75 0 1 4.0 Call 6.60 6.80 8.45 1.73 0 0 5.0 Call 5.65 5.90 4.98 -0.80 0 11 6.0 Call 4.75 5.00 4.61 -0.26 0 78 7.0 Call 3.90 4.10 3.55 -0.47 0 158 8.0 Call 3.15 3.25 3.21 -0.04 0 1,208 9.0 Call 2.47 2.64 2.35 -0.21 0 755 10.0 Call 1.91 2.02 1.94 -0.03 0 2,379 11.0 Call 1.42 1.53 1.53 0.05 0 2,806 12.0 Call 1.04 1.14 1.09 0.00 0 4,292 13.0 Call 0.77 0.87 0.79 -0.03 0 950 14.0 Call 0.56 0.66 0.61 0.00 0 1,219 15.0 Call 0.42 0.50 0.47 0.01 0 1,421 16.0 Call 0.32 0.38 0.35 0.00 0 992 17.0 Call 0.24 0.30 0.28 0.01 0 627 18.0 Call 0.19 0.24 0.22 0.00 0 544 19.0 Call 0.14 0.20 0.14 -0.03 0 252 20.0 Call 0.11 0.17 0.14 0.00 0 1,667 21.0 Call 0.09 0.14 0.12 0.00 0 280 22.0 Call 0.08 0.12 0.13 0.03 0 107 23.0 Call 0.06 0.11 0.23 0.14 0 57 24.0 Call 0.04 0.11 0.08 0.00 0 38 25.0 Call 0.03 0.10 0.07 0.00 0 402 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.03 0 1,002 2.0 Put 0.00 0.06 0.06 0.03 0 1 3.0 Put 0.04 0.10 0.10 0.03 0 352 4.0 Put 0.10 0.15 0.15 0.03 0 72 5.0 Put 0.20 0.22 0.22 0.01 0 3,793 6.0 Put 0.30 0.34 0.34 0.02 0 7,332 7.0 Put 0.45 0.51 0.48 0.00 0 1,897 8.0 Put 0.70 0.74 0.72 0.00 0 1,885 9.0 Put 1.01 1.06 1.06 0.03 0 12,348 10.0 Put 1.42 1.47 1.44 0.00 0 3,238 11.0 Put 1.90 1.97 1.95 0.01 0 2,143 12.0 Put 2.49 2.59 2.67 0.12 0 676 13.0 Put 3.15 3.30 3.25 -0.02 0 1,774 14.0 Put 3.95 4.10 4.25 0.20 0 159 15.0 Put 4.80 4.95 4.82 -0.07 0 162 16.0 Put 5.65 5.85 6.00 0.23 0 42 17.0 Put 6.55 6.75 5.65 -1.03 0 23 18.0 Put 7.50 7.65 7.75 0.14 0 504 19.0 Put 8.45 8.65 8.70 0.14 0 158 20.0 Put 9.35 9.85 9.90 0.38 0 527 21.0 Put 10.35 10.60 8.65 -1.83 0 461 22.0 Put 11.30 11.75 12.20 0.74 0 119 23.0 Put 12.30 12.75 12.90 0.46 0 43 24.0 Put 13.30 13.75 14.18 0.76 0 192 25.0 Put 14.25 14.70 14.92 0.52 0 186 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 120 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.45 6.00 6.00 0.21 0 15 6.0 Call 4.55 5.00 4.65 -0.25 0 32 7.0 Call 3.70 4.20 4.00 -0.07 0 46 8.0 Call 3.20 3.40 3.20 -0.12 0 57 9.0 Call 2.54 2.71 2.23 -0.41 0 217 10.0 Call 1.98 2.14 2.07 0.01 0 454 11.0 Call 1.50 1.66 1.67 0.09 0 76 12.0 Call 1.15 1.29 1.10 -0.12 0 2,385 13.0 Call 0.88 0.99 0.93 0.00 0 315 14.0 Call 0.64 0.76 0.60 -0.10 0 1,504 15.0 Call 0.50 0.61 0.50 -0.05 0 1,595 16.0 Call 0.39 0.48 0.43 0.00 0 448 17.0 Call 0.30 0.38 0.42 0.08 0 575 18.0 Call 0.24 0.31 0.30 0.03 0 132 19.0 Call 0.19 0.25 0.23 0.01 0 94 20.0 Call 0.15 0.22 0.18 0.00 0 646 21.0 Call 0.13 0.19 0.15 -0.01 0 287 22.0 Call 0.10 0.17 0.35 0.22 0 1,215 23.0 Call 0.08 0.15 0.13 0.01 0 57 24.0 Call 0.07 0.14 0.13 0.02 0 1,144 25.0 Call 0.07 0.13 0.07 -0.03 0 4,369 26.0 Call 0.05 0.12 0.19 0.10 0 2,120 27.0 Call 0.04 0.12 0.10 0.02 0 82 28.0 Call 0.03 0.11 0.11 0.04 0 2,214 29.0 Call 0.02 0.11 0.11 0.05 0 108 30.0 Call 0.02 0.10 0.06 0.00 0 446 31.0 Call 0.02 0.10 0.04 -0.02 0 42 32.0 Call 0.02 0.09 0.05 0.00 0 72 33.0 Call 0.01 0.09 0.10 0.05 0 61 34.0 Call 0.01 0.09 0.10 0.05 0 7 35.0 Call 0.01 0.09 0.06 0.01 0 431 36.0 Call 0.01 0.09 0.14 0.09 0 12 37.0 Call 0.01 0.08 0.05 0.00 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.19 0.25 0.18 -0.04 0 2,911 6.0 Put 0.32 0.38 0.48 0.13 0 2,454 7.0 Put 0.50 0.57 0.60 0.06 0 1,317 8.0 Put 0.74 0.83 0.81 0.03 0 945 9.0 Put 1.06 1.15 1.12 0.01 0 556 10.0 Put 1.48 1.58 1.56 0.03 0 407 11.0 Put 1.96 2.11 2.04 0.00 0 1,191 12.0 Put 2.60 2.71 3.14 0.47 0 1,035 13.0 Put 3.30 3.45 3.40 0.02 0 617 14.0 Put 4.05 4.20 4.18 0.05 0 114 15.0 Put 4.85 5.30 5.60 0.63 0 195 16.0 Put 5.70 6.15 6.56 0.72 0 84 17.0 Put 6.55 7.05 6.10 -0.63 0 297 18.0 Put 7.45 8.00 6.65 -1.01 0 71 19.0 Put 8.40 8.90 9.23 0.64 0 370 20.0 Put 9.35 9.85 10.14 0.59 0 64 21.0 Put 10.35 10.85 9.26 -1.25 0 205 22.0 Put 11.35 11.80 6.85 -4.63 0 3 23.0 Put 12.30 12.80 11.90 -0.55 0 407 24.0 Put 13.30 13.75 14.05 0.62 0 6 25.0 Put 14.30 14.75 15.17 0.75 0 5 26.0 Put 15.25 15.75 15.62 0.22 0 31 27.0 Put 16.25 16.70 15.01 -1.38 0 24 28.0 Put 17.25 17.70 17.95 0.58 0 35 29.0 Put 18.25 18.70 0.00 0.00 0 0 30.0 Put 19.20 19.55 20.21 0.86 0 25 31.0 Put 20.20 20.70 18.40 -1.95 0 2 32.0 Put 21.20 21.65 18.25 -3.09 0 10 33.0 Put 22.20 22.65 23.25 0.92 0 2 34.0 Put 23.20 23.65 22.12 -1.21 0 4 35.0 Put 24.20 24.65 22.04 -2.29 0 5 36.0 Put 25.20 25.65 24.67 -0.65 0 1 37.0 Put 26.15 26.65 24.20 -2.12 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 197 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.80 0.00 0.00 0 0 2.0 Call 8.40 8.80 8.10 -0.60 0 0 3.0 Call 7.40 7.85 0.00 0.00 0 0 4.0 Call 6.45 6.90 0.00 0.00 0 0 5.0 Call 5.55 6.05 5.30 -0.58 0 42 6.0 Call 4.70 5.20 4.64 -0.41 0 3 7.0 Call 3.95 4.40 4.17 -0.13 0 11 8.0 Call 3.25 3.75 3.14 -0.48 0 46 9.0 Call 2.73 3.15 2.71 -0.32 0 45 10.0 Call 2.45 2.61 2.35 -0.16 0 229 11.0 Call 1.87 2.17 2.01 -0.01 0 332 12.0 Call 1.54 1.81 1.67 0.00 0 398 13.0 Call 1.28 1.53 1.14 -0.26 0 13 14.0 Call 1.05 1.28 1.11 -0.06 0 30 15.0 Call 0.91 1.08 0.94 -0.05 0 819 16.0 Call 0.74 0.90 0.65 -0.17 0 22 17.0 Call 0.62 0.78 0.56 -0.14 0 20 18.0 Call 0.52 0.66 0.70 0.11 0 34 19.0 Call 0.45 0.57 0.41 -0.10 0 21 20.0 Call 0.38 0.50 0.37 -0.07 0 580 21.0 Call 0.33 0.44 0.40 0.01 0 32 22.0 Call 0.29 0.38 0.29 -0.05 0 0 23.0 Call 0.25 0.34 0.31 0.01 0 4 25.0 Call 0.19 0.28 0.20 -0.04 0 82 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.00 0.00 0 0 2.0 Put 0.04 0.12 0.06 -0.02 0 5 3.0 Put 0.11 0.19 0.17 0.02 0 24 4.0 Put 0.21 0.30 0.27 0.01 0 117 5.0 Put 0.34 0.45 0.46 0.06 0 2,736 6.0 Put 0.53 0.63 0.59 0.01 0 1,422 7.0 Put 0.78 0.89 0.91 0.08 0 191 8.0 Put 1.09 1.23 1.17 0.01 0 751 9.0 Put 1.49 1.64 1.53 -0.04 0 176 10.0 Put 1.93 2.13 2.12 0.09 0 229 11.0 Put 2.47 2.64 2.91 0.38 0 68 12.0 Put 3.10 3.40 3.48 0.31 0 80 13.0 Put 3.80 4.15 4.35 0.47 0 51 14.0 Put 4.50 4.90 5.14 0.51 0 48 15.0 Put 5.30 5.70 6.00 0.56 0 43 16.0 Put 6.15 6.60 6.45 0.20 0 10 17.0 Put 7.00 7.45 7.27 0.16 0 11 18.0 Put 7.85 8.25 8.10 0.12 0 9 19.0 Put 8.75 9.20 9.39 0.50 0 1 20.0 Put 9.65 10.15 10.30 0.50 0 31 21.0 Put 10.60 11.05 8.83 -1.90 0 1 22.0 Put 11.55 12.00 11.90 0.23 0 14 23.0 Put 12.50 12.95 12.86 0.24 0 86 25.0 Put 14.45 14.90 12.45 -2.09 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 211 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.95 4.55 0.00 0.00 0 0 8.0 Call 3.30 3.80 3.50 -0.13 0 19 9.0 Call 2.74 3.20 3.05 0.00 0 615 10.0 Call 2.50 2.68 2.31 -0.26 0 82 11.0 Call 2.07 2.29 2.09 -0.09 0 1,195 12.0 Call 1.70 1.90 1.73 -0.07 0 112 13.0 Call 1.39 1.56 1.56 0.09 0 890 14.0 Call 1.12 1.38 0.95 -0.30 0 39 15.0 Call 0.92 1.17 1.08 0.04 0 70 16.0 Call 0.80 0.95 0.77 -0.10 0 195 17.0 Call 0.64 0.88 0.64 -0.12 0 1,321 18.0 Call 0.54 0.78 0.50 -0.16 0 2,789 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.76 0.95 0.91 0.05 0 25 8.0 Put 1.10 1.28 1.24 0.05 0 17 9.0 Put 1.52 1.70 1.61 0.00 0 440 10.0 Put 2.02 2.22 2.13 0.01 0 276 11.0 Put 2.58 2.89 3.25 0.53 0 34 12.0 Put 3.20 3.60 4.07 0.75 0 45 13.0 Put 3.90 4.30 4.65 0.67 0 88 14.0 Put 4.60 5.05 5.53 0.79 0 199 15.0 Put 5.40 5.85 6.00 0.49 0 272 16.0 Put 6.00 6.65 5.50 -0.82 0 13 17.0 Put 6.85 7.50 7.87 0.68 0 2 18.0 Put 7.75 8.35 8.15 0.08 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 302 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.20 4.80 0.00 0.00 0 0 8.0 Call 3.60 4.25 3.50 -0.35 0 327 9.0 Call 3.25 3.60 2.85 -0.49 0 1,616 10.0 Call 2.66 3.20 2.95 0.01 0 114 11.0 Call 2.27 2.92 2.16 -0.42 0 26 12.0 Call 1.94 2.47 2.45 0.23 0 31 13.0 Call 1.65 2.30 2.99 1.02 0 0 14.0 Call 1.42 2.06 1.46 -0.26 0 3 15.0 Call 1.22 1.68 1.60 0.13 0 28 16.0 Call 1.06 1.52 1.20 -0.09 0 32 17.0 Call 0.68 1.52 1.11 0.00 0 43 18.0 Call 0.52 1.39 1.10 0.14 0 158 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.01 1.25 1.35 0.22 0 14 8.0 Put 1.48 1.60 1.60 0.06 0 33 9.0 Put 1.91 2.14 2.02 0.00 0 856 10.0 Put 2.40 2.82 2.80 0.19 0 316 11.0 Put 2.98 3.50 2.75 -0.49 0 8 12.0 Put 3.60 4.10 4.30 0.44 0 2 13.0 Put 4.30 4.80 3.55 -1.03 0 0 14.0 Put 5.00 5.55 0.00 0.00 0 0 15.0 Put 5.75 6.30 0.00 0.00 0 0 16.0 Put 6.55 7.10 0.00 0.00 0 0 17.0 Put 7.05 8.10 0.00 0.00 0 0 18.0 Put 7.85 8.85 7.70 -0.74 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 414 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.85 9.10 -0.60 0 15 2.0 Call 8.40 8.85 7.98 -0.72 0 48 3.0 Call 7.45 7.95 7.20 -0.53 0 64 4.0 Call 6.60 7.15 7.79 0.87 0 29 5.0 Call 5.80 6.30 5.66 -0.53 0 805 6.0 Call 5.10 5.70 5.00 -0.47 0 1,559 7.0 Call 4.50 4.95 4.31 -0.50 0 1,501 8.0 Call 3.95 4.50 4.10 -0.21 0 733 9.0 Call 3.50 4.10 3.20 -0.61 0 423 10.0 Call 3.25 3.55 3.55 0.19 0 1,878 11.0 Call 2.75 3.25 3.15 0.14 0 6,770 12.0 Call 2.54 2.95 2.71 -0.04 0 7,295 13.0 Call 2.14 2.78 1.75 -0.75 0 5,875 14.0 Call 2.20 2.33 2.20 -0.05 0 4,531 15.0 Call 1.82 2.20 2.01 0.01 0 11,843 16.0 Call 1.54 1.91 1.80 0.04 0 567 17.0 Call 1.35 1.82 1.40 -0.19 0 307 18.0 Call 1.23 1.67 1.31 -0.15 0 391 19.0 Call 1.10 1.57 1.07 -0.30 0 524 20.0 Call 1.25 1.30 1.30 0.03 0 4,792 21.0 Call 0.98 1.33 1.10 -0.08 0 287 22.0 Call 0.91 1.41 0.90 -0.19 0 284 23.0 Call 0.85 1.12 1.47 0.47 0 319 24.0 Call 0.73 1.26 0.81 -0.10 0 421 25.0 Call 0.76 0.85 0.84 0.02 0 3,501 26.0 Call 0.60 1.14 0.81 0.03 0 678 27.0 Call 0.59 0.89 0.65 -0.09 0 528 28.0 Call 0.18 1.05 0.87 0.17 0 425 29.0 Call 0.44 0.99 0.61 -0.05 0 495 30.0 Call 0.58 0.70 0.61 -0.01 0 2,467 31.0 Call 0.08 0.94 0.48 -0.10 0 999 32.0 Call 0.23 0.58 0.55 0.01 0 236 33.0 Call 0.19 0.88 0.50 0.00 0 244 34.0 Call 0.35 0.55 0.55 0.09 0 397 35.0 Call 0.25 0.54 0.40 -0.04 0 3,208 36.0 Call 0.01 0.81 0.40 -0.02 0 318 37.0 Call 0.16 0.79 0.55 0.15 0 96 38.0 Call 0.16 0.78 0.40 0.01 0 704 39.0 Call 0.25 0.76 0.34 -0.03 0 238 40.0 Call 0.29 0.40 0.26 -0.09 0 3,389 41.0 Call 0.13 0.73 0.59 0.25 0 3,938 42.0 Call 0.13 0.40 0.31 -0.01 0 896 43.0 Call 0.13 0.71 0.32 0.00 0 616 44.0 Call 0.18 0.40 0.30 -0.01 0 154 45.0 Call 0.20 0.40 0.30 -0.01 0 2,437 46.0 Call 0.00 0.37 0.62 0.32 0 52 47.0 Call 0.00 0.67 0.25 -0.05 0 31 48.0 Call 0.20 0.40 0.28 -0.01 0 58 49.0 Call 0.04 0.66 0.61 0.32 0 17 50.0 Call 0.10 0.37 0.29 0.01 0 1,905 51.0 Call 0.22 0.64 0.22 -0.06 0 50 52.0 Call 0.00 0.64 0.27 0.00 0 35 53.0 Call 0.01 0.40 0.49 0.22 0 8 54.0 Call 0.00 0.40 0.48 0.22 0 15 55.0 Call 0.15 0.35 0.22 -0.04 0 1,318 56.0 Call 0.00 0.40 0.48 0.23 0 61 57.0 Call 0.00 0.40 0.37 0.12 0 8 58.0 Call 0.03 0.40 0.52 0.28 0 40 59.0 Call 0.08 0.40 0.42 0.18 0 30 60.0 Call 0.13 0.34 0.17 -0.06 0 841 61.0 Call 0.10 0.60 0.25 0.02 0 15 62.0 Call 0.10 0.59 0.27 0.04 0 230 63.0 Call 0.10 0.59 0.13 -0.09 0 587 64.0 Call 0.10 0.59 0.20 -0.02 0 74 65.0 Call 0.19 0.23 0.19 -0.02 0 8,695 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.12 0.05 -0.06 0 637 2.0 Put 0.14 0.35 0.20 -0.01 0 900 3.0 Put 0.22 0.38 0.36 0.06 0 493 4.0 Put 0.44 0.67 0.99 0.40 0 154 5.0 Put 0.80 1.17 0.85 -0.04 0 430 6.0 Put 1.03 1.29 1.24 0.06 0 1,174 7.0 Put 1.39 1.64 1.61 0.08 0 3,773 8.0 Put 1.84 2.32 2.10 0.08 0 4,439 9.0 Put 2.33 2.64 2.57 0.07 0 553 10.0 Put 2.86 3.20 3.05 0.02 0 1,115 11.0 Put 3.40 3.95 3.67 0.02 0 577 12.0 Put 4.05 4.60 4.45 0.08 0 370 13.0 Put 4.70 5.20 4.89 -0.20 0 160 14.0 Put 5.45 6.00 5.90 0.09 0 383 15.0 Put 6.15 6.75 6.90 0.37 0 668 16.0 Put 6.95 7.50 7.40 0.15 0 250 17.0 Put 7.75 8.30 8.47 0.43 0 121 18.0 Put 8.60 9.15 9.36 0.47 0 211 19.0 Put 9.45 10.00 10.09 0.32 0 131 20.0 Put 10.35 10.65 10.49 -0.16 0 331 21.0 Put 11.15 11.75 10.17 -1.36 0 260 22.0 Put 12.05 12.50 12.50 0.09 0 165 23.0 Put 12.95 13.40 13.05 -0.24 0 96 24.0 Put 13.90 14.35 13.95 -0.23 0 112 25.0 Put 14.80 15.25 15.60 0.53 0 1,684 26.0 Put 15.75 16.25 16.35 0.34 0 178 27.0 Put 16.55 17.15 15.90 -1.05 0 341 28.0 Put 17.50 18.15 18.27 0.38 0 128 29.0 Put 18.45 19.10 16.79 -2.04 0 100 30.0 Put 19.45 19.85 19.61 -0.17 0 240 31.0 Put 20.40 21.00 18.89 -1.83 0 7 32.0 Put 21.35 21.95 20.25 -1.42 0 166 33.0 Put 22.35 22.90 21.31 -1.31 0 10 34.0 Put 23.30 23.90 24.19 0.62 0 12 35.0 Put 24.25 24.85 25.50 0.96 0 115 36.0 Put 25.25 25.80 25.00 -0.51 0 54 37.0 Put 26.25 26.80 23.59 -2.90 0 12 38.0 Put 27.20 27.75 26.31 -1.16 0 56 39.0 Put 28.20 28.65 28.45 0.00 0 39 40.0 Put 29.20 29.75 29.77 0.35 0 963 41.0 Put 30.15 30.70 29.70 -0.70 0 23 42.0 Put 31.10 31.75 28.24 -3.15 0 218 43.0 Put 32.10 32.75 30.00 -2.38 0 28 44.0 Put 33.10 33.75 24.79 -8.58 0 9 45.0 Put 34.10 34.75 33.56 -0.80 0 11 46.0 Put 35.10 35.75 32.28 -3.07 0 9 47.0 Put 36.05 36.75 33.06 -3.28 0 4 48.0 Put 36.90 37.75 34.27 -3.07 0 5 49.0 Put 38.00 38.80 33.70 -4.63 0 0 50.0 Put 38.95 39.85 38.87 -0.45 0 24 51.0 Put 39.85 40.85 37.14 -3.18 0 0 52.0 Put 41.00 41.80 38.59 -2.72 0 0 53.0 Put 41.90 42.85 0.00 0.00 0 0 54.0 Put 42.90 43.85 40.68 -2.63 0 0 55.0 Put 43.95 44.85 41.32 -2.98 0 1 56.0 Put 44.95 45.90 42.03 -3.27 0 3 57.0 Put 45.90 46.90 43.50 -2.80 0 0 58.0 Put 46.90 47.90 36.59 -10.71 0 8 59.0 Put 47.95 48.90 45.60 -2.70 0 0 60.0 Put 48.90 49.95 46.24 -3.06 0 0 61.0 Put 49.80 51.00 36.45 -13.85 0 0 62.0 Put 50.70 52.00 49.56 -1.74 0 0 63.0 Put 51.70 53.00 40.30 -12.00 0 4 64.0 Put 52.65 54.00 0.00 0.00 0 0 65.0 Put 53.80 55.05 52.70 -1.60 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 778 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.85 9.00 -0.70 0 12 2.0 Call 8.40 9.00 8.45 -0.28 0 12 3.0 Call 7.55 8.20 8.10 0.13 0 15 4.0 Call 6.85 7.45 7.06 -0.21 0 19 5.0 Call 6.40 6.80 6.35 -0.31 0 172 6.0 Call 5.75 6.40 6.02 -0.12 0 175 7.0 Call 5.25 5.95 5.20 -0.44 0 58 8.0 Call 4.80 5.55 4.65 -0.54 0 296 9.0 Call 4.50 5.20 4.50 -0.32 0 161 10.0 Call 4.45 4.75 4.50 0.05 0 1,538 11.0 Call 3.85 4.30 4.09 0.00 0 110 12.0 Call 3.60 4.00 3.90 0.09 0 4,857 13.0 Call 3.30 3.90 3.70 0.11 0 174 14.0 Call 3.00 3.85 3.39 0.02 0 135 15.0 Call 3.00 3.30 3.28 0.12 0 275 16.0 Call 2.59 3.45 2.95 -0.06 0 68 17.0 Call 2.42 3.30 2.60 -0.26 0 35 18.0 Call 2.26 3.15 2.49 -0.23 0 15 19.0 Call 2.11 3.00 2.35 -0.25 0 5 20.0 Call 2.32 2.70 2.40 -0.08 0 255 21.0 Call 1.86 2.78 0.00 0.00 0 0 22.0 Call 1.82 2.60 2.02 -0.22 0 0 23.0 Call 1.95 2.43 2.10 -0.03 0 97 24.0 Call 1.65 2.26 1.90 -0.11 0 72 25.0 Call 1.90 1.91 1.90 0.00 0 3,278 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.23 0.18 0.02 0 2 2.0 Put 0.20 0.47 0.38 0.02 0 8 3.0 Put 0.53 0.97 0.63 -0.06 0 5 4.0 Put 0.95 1.09 1.00 -0.02 0 35 5.0 Put 1.30 1.53 1.45 0.03 0 405 6.0 Put 1.60 2.18 1.85 -0.04 0 13 7.0 Put 2.05 2.67 2.43 0.07 0 17 8.0 Put 2.54 3.20 3.07 0.20 0 24 9.0 Put 3.20 3.70 3.50 0.04 0 71 10.0 Put 3.80 4.10 3.95 -0.10 0 52 11.0 Put 4.30 5.00 5.00 0.36 0 1,056 12.0 Put 5.10 5.45 5.30 -0.01 0 110 13.0 Put 5.65 6.35 5.98 -0.06 0 10 14.0 Put 6.35 7.10 7.05 0.28 0 3 15.0 Put 7.10 7.85 7.20 -0.31 0 17 16.0 Put 7.85 8.60 8.65 0.34 0 7 17.0 Put 8.60 9.40 8.95 -0.16 0 7 18.0 Put 9.40 10.20 10.20 0.28 0 5 19.0 Put 10.20 11.00 10.00 -0.76 0 3 20.0 Put 11.00 11.80 11.76 0.17 0 9 21.0 Put 11.85 12.65 11.25 -1.18 0 16 22.0 Put 12.70 13.50 0.00 0.00 0 0 23.0 Put 13.55 14.35 12.40 -1.72 0 27 24.0 Put 14.45 15.25 15.30 0.34 0 377 25.0 Put 15.30 16.10 14.25 -1.57 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 02, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.52 10.60 10.54 -0.16 -1.50 10600X10700 0.00 0.00 7,773,024 Fri Dec 2 2022 4:16:07 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 2 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.45 9.60 0.00 0.00 0 0 2.0 Call 8.45 8.60 0.00 0.00 0 0 2.5 Call 7.95 8.10 0.00 0.00 0 0 3.0 Call 7.45 7.60 0.00 0.00 0 0 3.5 Call 6.95 7.10 0.00 0.00 0 0 4.0 Call 6.45 6.60 0.00 0.00 0 0 4.5 Call 5.95 6.10 0.00 0.00 0 0 5.0 Call 5.45 5.60 5.55 -0.15 0 142 5.5 Call 4.95 5.10 0.00 0.00 0 0 6.0 Call 4.45 4.60 4.40 -0.30 0 0 6.5 Call 3.95 4.10 0.00 0.00 0 0 7.0 Call 3.45 3.60 3.62 -0.09 0 4 7.5 Call 2.95 3.10 3.00 -0.21 0 5 8.0 Call 2.48 2.66 2.21 -0.50 0 36 8.5 Call 1.97 2.10 1.98 -0.23 0 164 9.0 Call 1.46 1.60 1.60 -0.12 12 764 9.5 Call 1.00 1.08 1.08 -0.14 71 1,800 10.0 Call 0.52 0.59 0.56 -0.19 1,299 4,895 10.5 Call 0.12 0.16 0.14 -0.20 2,236 5,419 11.0 Call 0.02 0.03 0.02 -0.08 1,916 6,671 11.5 Call 0.01 0.02 0.02 -0.02 324 1,805 12.0 Call 0.00 0.02 0.02 0.00 21 1,672 12.5 Call 0.00 0.01 0.01 0.00 0 1,638 13.0 Call 0.00 0.02 0.01 0.00 0 1,009 13.5 Call 0.00 0.02 0.01 0.00 0 205 14.0 Call 0.00 0.01 0.01 0.00 0 1,558 14.5 Call 0.00 0.01 0.03 0.02 0 163 15.0 Call 0.00 0.01 0.01 0.00 0 482 15.5 Call 0.00 0.02 0.02 0.01 0 111 16.0 Call 0.00 0.02 0.03 0.02 0 301 16.5 Call 0.00 0.02 0.08 0.07 0 16 17.0 Call 0.00 0.03 0.03 0.02 0 15 17.5 Call 0.00 0.01 0.08 0.08 0 1 18.0 Call 0.00 0.04 0.04 0.04 0 5 19.0 Call 0.00 0.04 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.01 0.04 0.04 0 1 Strike 1.00 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.00 0.00 0 0 2.5 Put 0.00 0.01 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.01 0.01 0 100 3.5 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.01 0.01 0.01 0 25 4.5 Put 0.00 0.01 0.02 0.02 0 10 5.0 Put 0.00 0.01 0.01 0.01 3 693 5.5 Put 0.00 0.01 0.01 0.00 0 140 6.0 Put 0.00 0.01 0.01 0.00 0 358 6.5 Put 0.00 0.01 0.01 0.00 0 529 7.0 Put 0.00 0.02 0.01 0.00 0 2,167 7.5 Put 0.00 0.02 0.01 0.00 15 1,313 8.0 Put 0.00 0.01 0.01 0.00 1 2,980 8.5 Put 0.00 0.01 0.01 -0.01 82 10,336 9.0 Put 0.01 0.02 0.02 0.00 644 10,534 9.5 Put 0.01 0.02 0.01 -0.02 253 7,952 10.0 Put 0.02 0.03 0.02 -0.04 552 12,864 10.5 Put 0.09 0.11 0.11 -0.04 2,363 2,373 11.0 Put 0.44 0.53 0.48 0.07 1,096 1,695 11.5 Put 0.92 1.04 0.97 0.12 264 653 12.0 Put 1.39 1.51 1.45 0.13 51 177 12.5 Put 1.95 2.03 1.95 0.13 301 1,285 13.0 Put 2.43 2.51 2.47 0.15 1 308 13.5 Put 2.89 3.05 2.95 0.13 3 24 14.0 Put 3.40 3.55 3.45 0.13 2 7 14.5 Put 3.90 4.05 4.11 0.29 0 73 15.0 Put 4.40 4.55 4.35 0.03 0 3 15.5 Put 4.90 5.05 0.00 0.00 0 0 16.0 Put 5.40 5.55 5.50 0.19 4 32 16.5 Put 5.90 6.05 6.45 0.64 0 21 17.0 Put 6.40 6.55 6.51 0.20 0 7 17.5 Put 6.85 7.10 4.73 -2.08 0 1 18.0 Put 7.40 7.55 7.53 0.22 1 1 19.0 Put 8.40 8.55 0.00 0.00 0 0 20.0 Put 9.35 9.55 0.00 0.00 0 0 21.0 Put 10.35 10.55 0.00 0.00 0 0 22.0 Put 11.40 11.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 9 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.45 9.65 0.00 0.00 0 0 2.0 Call 8.45 8.60 0.00 0.00 0 0 3.0 Call 7.40 7.60 0.00 0.00 0 0 4.0 Call 6.45 6.65 0.00 0.00 0 0 4.5 Call 5.95 6.10 0.00 0.00 0 0 5.0 Call 5.45 5.60 0.00 0.00 0 0 5.5 Call 4.95 5.10 0.00 0.00 0 0 6.0 Call 4.45 4.60 0.00 0.00 0 0 6.5 Call 3.95 4.10 0.00 0.00 0 0 7.0 Call 3.45 3.65 0.00 0.00 0 0 7.5 Call 2.95 3.10 2.40 -0.81 0 12 8.0 Call 2.47 2.59 2.26 -0.46 0 29 8.5 Call 1.99 2.16 2.07 -0.16 0 9 9.0 Call 1.49 1.65 1.68 -0.07 0 15 9.5 Call 1.07 1.14 1.13 -0.16 8 376 10.0 Call 0.66 0.70 0.65 -0.22 756 1,159 10.5 Call 0.32 0.36 0.35 -0.18 1,661 2,026 11.0 Call 0.13 0.16 0.15 -0.14 996 3,391 11.5 Call 0.06 0.07 0.06 -0.09 595 761 12.0 Call 0.03 0.04 0.04 -0.04 351 1,516 12.5 Call 0.02 0.03 0.02 -0.03 20 1,231 13.0 Call 0.00 0.03 0.02 -0.01 18 984 13.5 Call 0.00 0.03 0.02 0.00 0 37 14.0 Call 0.00 0.03 0.03 0.02 0 128 14.5 Call 0.00 0.03 0.02 0.01 0 14 15.0 Call 0.00 0.03 0.02 0.01 0 108 15.5 Call 0.00 0.03 0.02 0.01 0 39 16.0 Call 0.00 0.03 0.01 0.01 0 18 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.02 0.02 0 400 17.5 Call 0.00 0.03 0.10 0.10 0 9 18.0 Call 0.00 0.03 0.05 0.05 0 1 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.05 0.05 0 11 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.05 0 2 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.01 0.01 0 408 5.0 Put 0.00 0.03 0.04 0.03 0 55 5.5 Put 0.00 0.02 0.01 0.00 0 13 6.0 Put 0.00 0.02 0.03 0.02 0 177 6.5 Put 0.00 0.02 0.01 -0.01 0 212 7.0 Put 0.01 0.02 0.02 0.00 4 198 7.5 Put 0.01 0.02 0.02 0.00 21 1,584 8.0 Put 0.02 0.03 0.02 -0.01 27 1,513 8.5 Put 0.03 0.04 0.04 -0.01 23 1,391 9.0 Put 0.04 0.06 0.05 -0.02 36 1,496 9.5 Put 0.08 0.09 0.09 -0.03 383 4,695 10.0 Put 0.15 0.17 0.16 -0.04 419 2,908 10.5 Put 0.30 0.34 0.33 -0.03 759 701 11.0 Put 0.61 0.65 0.65 0.03 842 341 11.5 Put 1.01 1.08 1.03 0.05 26 155 12.0 Put 1.42 1.56 1.39 -0.02 1 428 12.5 Put 1.90 2.08 1.92 0.04 0 257 13.0 Put 2.41 2.58 2.48 0.12 0 40 13.5 Put 2.90 3.05 3.35 0.50 0 19 14.0 Put 3.40 3.55 3.35 0.01 0 26 14.5 Put 3.90 4.05 4.70 0.86 0 3 15.0 Put 4.40 4.55 4.50 0.16 2 13 15.5 Put 4.90 5.05 0.00 0.00 0 0 16.0 Put 5.40 5.55 0.00 0.00 0 0 16.5 Put 5.90 6.05 5.95 0.12 1 1 17.0 Put 6.35 6.55 6.75 0.42 0 4 17.5 Put 6.85 7.05 7.80 0.97 0 2 18.0 Put 7.40 7.55 7.48 0.15 1 0 19.0 Put 8.35 8.60 0.00 0.00 0 0 20.0 Put 9.35 9.55 0.00 0.00 0 0 21.0 Put 10.35 10.55 9.10 -1.22 0 1 22.0 Put 11.35 11.55 11.75 0.43 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 14 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.45 9.60 18.50 8.80 0 0 2.0 Call 8.45 8.60 0.00 0.00 0 0 3.0 Call 7.45 7.65 7.02 -0.68 0 2 4.0 Call 6.45 6.65 0.00 0.00 0 0 4.5 Call 5.95 6.10 0.00 0.00 0 0 5.0 Call 5.45 5.65 5.33 -0.37 0 11 5.5 Call 4.95 5.10 0.00 0.00 0 0 6.0 Call 4.45 4.65 4.01 -0.69 0 20 6.5 Call 3.95 4.15 0.00 0.00 0 0 7.0 Call 3.45 3.65 3.64 -0.08 0 98 7.5 Call 2.96 3.15 3.15 -0.08 0 50 8.0 Call 2.50 2.63 2.60 -0.15 3 238 8.5 Call 2.05 2.19 2.21 -0.06 10 119 9.0 Call 1.61 1.66 1.63 -0.18 66 1,040 9.5 Call 1.18 1.24 1.21 -0.17 95 277 10.0 Call 0.80 0.87 0.84 -0.16 486 5,603 10.5 Call 0.49 0.52 0.51 -0.16 257 1,588 11.0 Call 0.28 0.30 0.29 -0.14 1,525 11,062 11.5 Call 0.16 0.17 0.16 -0.12 72 2,880 12.0 Call 0.09 0.10 0.10 -0.08 338 23,514 12.5 Call 0.06 0.07 0.07 -0.04 13 734 13.0 Call 0.04 0.05 0.04 -0.04 57 4,270 13.5 Call 0.03 0.04 0.04 -0.02 3 871 14.0 Call 0.02 0.03 0.04 0.00 0 5,822 14.5 Call 0.02 0.03 0.02 -0.01 57 55 15.0 Call 0.01 0.02 0.01 -0.01 255 38,533 15.5 Call 0.00 0.03 0.02 0.00 0 8 16.0 Call 0.00 0.02 0.02 0.00 0 4,208 17.0 Call 0.01 0.02 0.02 0.00 2 3,159 18.0 Call 0.01 0.03 0.02 0.00 0 6,225 19.0 Call 0.00 0.03 0.02 0.01 0 2,325 20.0 Call 0.01 0.03 0.01 0.00 0 3,248 21.0 Call 0.00 0.03 0.02 0.01 0 844 22.0 Call 0.00 0.03 0.03 0.03 0 599 23.0 Call 0.00 0.03 0.03 0.03 0 483 24.0 Call 0.00 0.03 0.01 0.01 0 385 25.0 Call 0.00 0.03 0.02 0.02 0 875 26.0 Call 0.00 0.02 0.03 0.03 0 146 27.0 Call 0.00 0.02 0.01 0.01 0 449 28.0 Call 0.00 0.02 0.02 0.02 0 578 29.0 Call 0.00 0.02 0.05 0.05 0 323 30.0 Call 0.00 0.02 0.03 0.03 0 1,750 31.0 Call 0.00 0.02 0.02 0.02 0 608 32.0 Call 0.00 0.02 0.05 0.05 0 93 33.0 Call 0.00 0.02 0.10 0.10 0 375 34.0 Call 0.00 0.02 0.11 0.11 0 239 35.0 Call 0.00 0.02 0.03 0.03 0 855 36.0 Call 0.00 0.02 0.02 0.02 0 232 37.0 Call 0.00 0.02 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 41 2.0 Put 0.00 0.02 0.01 0.01 0 578 3.0 Put 0.00 0.02 0.01 0.01 0 513 4.0 Put 0.00 0.02 0.01 0.00 0 1,238 4.5 Put 0.00 0.02 0.04 0.03 0 2 5.0 Put 0.01 0.03 0.02 0.00 0 5,019 5.5 Put 0.00 0.03 0.03 0.01 0 133 6.0 Put 0.02 0.03 0.02 0.00 9 4,979 6.5 Put 0.02 0.03 0.05 0.01 0 1,249 7.0 Put 0.03 0.04 0.04 0.00 136 12,667 7.5 Put 0.04 0.05 0.07 0.00 0 382 8.0 Put 0.05 0.07 0.07 -0.01 34 9,844 8.5 Put 0.08 0.09 0.09 -0.02 190 2,715 9.0 Put 0.12 0.13 0.13 -0.03 342 17,220 9.5 Put 0.18 0.20 0.19 -0.04 344 2,815 10.0 Put 0.30 0.32 0.30 -0.05 83,188 99,384 10.5 Put 0.48 0.51 0.50 -0.02 7,321 1,012 11.0 Put 0.76 0.80 0.77 -0.01 1,205 23,598 11.5 Put 1.12 1.19 1.15 0.02 85 633 12.0 Put 1.56 1.62 1.61 0.08 45 17,284 12.5 Put 2.03 2.11 2.01 0.05 0 210 13.0 Put 2.50 2.57 2.54 0.11 606 10,069 13.5 Put 2.91 3.10 3.14 0.23 0 4 14.0 Put 3.40 3.55 3.50 0.11 3 3,367 14.5 Put 3.90 4.05 4.14 0.26 0 4 15.0 Put 4.40 4.55 4.42 0.05 0 1,978 15.5 Put 4.90 5.05 0.00 0.00 0 0 16.0 Put 5.45 5.55 5.49 0.12 20 1,326 17.0 Put 6.40 6.55 6.65 0.29 0 638 18.0 Put 7.40 7.55 7.55 0.19 1 974 19.0 Put 8.40 8.55 8.45 0.10 1 405 20.0 Put 9.40 9.55 9.53 0.18 0 963 21.0 Put 10.40 10.55 10.55 0.21 0 312 22.0 Put 11.40 11.55 11.80 0.46 0 672 23.0 Put 12.40 12.55 13.02 0.68 0 220 24.0 Put 13.40 13.55 13.58 0.25 0 428 25.0 Put 14.35 14.55 14.89 0.56 0 222 26.0 Put 15.40 15.55 15.55 0.22 0 74 27.0 Put 16.40 16.55 17.05 0.72 0 84 28.0 Put 17.40 17.55 17.93 0.60 0 67 29.0 Put 18.40 18.55 16.97 -1.35 0 120 30.0 Put 19.35 19.55 19.48 0.16 1 17 31.0 Put 20.40 20.55 20.90 0.58 0 75 32.0 Put 21.35 21.55 20.20 -1.12 0 30 33.0 Put 22.35 22.55 23.16 0.84 0 0 34.0 Put 23.35 23.55 21.77 -1.54 0 6 35.0 Put 24.35 24.55 23.15 -1.16 0 0 36.0 Put 25.35 25.55 24.05 -1.26 0 0 37.0 Put 26.35 26.55 24.40 -1.91 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.45 5.65 4.85 -0.85 0 0 6.0 Call 4.45 4.65 0.00 0.00 0 0 6.5 Call 3.95 4.15 0.00 0.00 0 0 7.0 Call 3.45 3.65 0.00 0.00 0 0 7.5 Call 3.00 3.20 0.00 0.00 0 0 8.0 Call 2.54 2.73 2.03 -0.74 0 5 8.5 Call 2.09 2.20 1.60 -0.72 0 13 9.0 Call 1.65 1.77 1.69 -0.19 1 39 9.5 Call 1.24 1.34 1.34 -0.13 31 163 10.0 Call 0.87 0.96 0.93 -0.18 22 132 10.5 Call 0.58 0.65 0.64 -0.15 209 235 11.0 Call 0.37 0.42 0.39 -0.14 28 442 11.5 Call 0.23 0.27 0.25 -0.11 105 279 12.0 Call 0.14 0.17 0.16 -0.08 29 281 12.5 Call 0.09 0.12 0.15 -0.01 0 103 13.0 Call 0.06 0.09 0.08 -0.03 0 142 13.5 Call 0.03 0.07 0.06 -0.02 38 79 14.0 Call 0.02 0.06 0.06 0.00 0 25 14.5 Call 0.01 0.06 0.03 -0.01 30 70 15.0 Call 0.00 0.05 0.02 -0.02 0 28 15.5 Call 0.00 0.05 0.03 0.00 0 9 16.0 Call 0.01 0.05 0.01 -0.01 0 11 16.5 Call 0.00 0.04 0.05 0.04 0 3 17.0 Call 0.00 0.04 0.03 0.02 0 3 17.5 Call 0.00 0.04 0.00 0.00 0 0 18.0 Call 0.00 0.04 0.00 0.00 0 0 19.0 Call 0.02 0.04 0.12 0.12 0 1 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.04 0.00 0.00 0 0 22.0 Call 0.00 0.04 0.10 0.10 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.05 0.03 0.00 33 141 6.0 Put 0.03 0.04 0.05 0.00 35 61 6.5 Put 0.03 0.07 0.10 0.04 0 16 7.0 Put 0.04 0.06 0.06 -0.01 1 85 7.5 Put 0.06 0.09 0.14 0.05 0 133 8.0 Put 0.08 0.10 0.09 -0.04 111 185 8.5 Put 0.12 0.15 0.15 -0.03 12 56 9.0 Put 0.17 0.22 0.20 -0.05 11 259 9.5 Put 0.26 0.31 0.28 -0.06 56 916 10.0 Put 0.40 0.44 0.42 -0.06 20 1,525 10.5 Put 0.59 0.67 0.63 -0.04 79 380 11.0 Put 0.85 0.94 0.93 0.01 15 109 11.5 Put 1.21 1.29 1.40 0.16 0 164 12.0 Put 1.60 1.70 1.70 0.08 71 127 12.5 Put 2.02 2.15 2.13 0.09 40 77 13.0 Put 2.52 2.63 3.08 0.59 0 28 13.5 Put 2.94 3.15 3.15 0.19 0 76 14.0 Put 3.40 3.65 4.10 0.67 0 0 14.5 Put 3.85 4.15 4.67 0.75 0 1 15.0 Put 4.40 4.60 5.20 0.79 0 1 15.5 Put 4.90 5.10 0.00 0.00 0 0 16.0 Put 5.40 5.60 0.00 0.00 0 0 16.5 Put 5.85 6.10 6.05 0.17 16 15 17.0 Put 6.35 6.60 0.00 0.00 0 0 17.5 Put 6.85 7.15 7.00 0.13 4 5 18.0 Put 7.35 7.60 7.44 0.07 0 0 19.0 Put 8.35 8.65 0.00 0.00 0 0 20.0 Put 9.35 9.60 0.00 0.00 0 0 21.0 Put 10.35 10.60 0.00 0.00 0 0 22.0 Put 11.35 11.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.40 5.65 6.45 0.75 0 6 6.0 Call 4.45 4.65 4.69 -0.04 10 11 7.0 Call 3.45 3.80 3.72 -0.04 10 10 8.0 Call 2.59 2.66 2.63 -0.20 0 77 9.0 Call 1.72 1.77 1.37 -0.58 0 124 10.0 Call 0.98 1.04 1.03 -0.17 252 1,114 11.0 Call 0.49 0.51 0.51 -0.12 274 2,875 12.0 Call 0.20 0.24 0.24 -0.08 294 1,431 13.0 Call 0.09 0.12 0.11 -0.05 55 1,715 14.0 Call 0.05 0.07 0.07 -0.01 64 1,059 15.0 Call 0.03 0.05 0.04 -0.01 193 1,106 16.0 Call 0.03 0.04 0.04 0.00 142 1,045 17.0 Call 0.01 0.03 0.03 0.00 1 884 18.0 Call 0.00 0.03 0.10 0.07 0 136 19.0 Call 0.00 0.03 0.02 0.00 0 2,295 20.0 Call 0.00 0.03 0.03 0.01 0 527 21.0 Call 0.00 0.03 0.02 0.01 0 275 22.0 Call 0.00 0.03 0.03 0.02 0 193 23.0 Call 0.00 0.03 0.04 0.04 0 168 24.0 Call 0.00 0.03 0.01 0.01 0 285 25.0 Call 0.00 0.02 0.02 0.02 2 339 26.0 Call 0.00 0.03 0.01 0.01 0 184 27.0 Call 0.00 0.03 0.06 0.06 0 323 28.0 Call 0.00 0.03 0.02 0.02 0 170 29.0 Call 0.00 0.03 0.01 0.01 0 211 30.0 Call 0.00 0.03 0.02 0.02 0 418 31.0 Call 0.00 0.03 0.04 0.04 0 219 32.0 Call 0.00 0.03 0.01 0.01 0 220 33.0 Call 0.00 0.03 0.24 0.24 0 42 34.0 Call 0.00 0.03 0.17 0.17 0 460 35.0 Call 0.01 0.03 0.01 0.01 0 275 36.0 Call 0.00 0.03 0.02 0.02 0 379 37.0 Call 0.00 0.03 0.03 0.03 0 331 38.0 Call 0.00 0.03 0.03 0.03 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.05 0.04 0.00 554 861 6.0 Put 0.04 0.06 0.05 -0.02 113 3,164 7.0 Put 0.08 0.09 0.08 -0.03 223 3,409 8.0 Put 0.14 0.15 0.14 -0.05 408 4,803 9.0 Put 0.25 0.27 0.26 -0.05 959 3,518 10.0 Put 0.50 0.53 0.52 -0.05 28,445 49,285 11.0 Put 0.98 1.04 1.00 -0.01 106 1,715 12.0 Put 1.70 1.76 1.75 0.06 5 2,095 13.0 Put 2.55 2.66 2.74 0.21 0 1,449 14.0 Put 3.45 3.65 3.54 0.09 3 320 15.0 Put 4.45 4.65 4.63 0.21 0 1,014 16.0 Put 5.40 5.60 5.54 0.14 2 1,145 17.0 Put 6.35 6.65 7.30 0.92 0 166 18.0 Put 7.35 7.60 7.43 0.05 0 601 19.0 Put 8.40 8.60 8.30 -0.07 0 297 20.0 Put 9.35 9.60 9.58 0.22 0 169 21.0 Put 10.35 10.60 7.75 -2.60 0 508 22.0 Put 11.35 11.60 12.15 0.81 0 78 23.0 Put 12.35 12.60 10.27 -2.07 0 117 24.0 Put 13.35 13.60 13.70 0.37 0 151 25.0 Put 14.35 14.60 14.98 0.65 0 306 26.0 Put 15.35 15.55 13.20 -2.13 0 32 27.0 Put 16.35 16.55 15.40 -0.92 0 98 28.0 Put 17.25 17.60 16.05 -1.27 0 47 29.0 Put 18.35 18.55 16.07 -2.25 0 121 30.0 Put 19.35 19.55 19.35 0.04 0 91 31.0 Put 20.35 20.60 19.32 -0.99 0 5 32.0 Put 21.30 21.60 18.15 -3.16 0 70 33.0 Put 22.35 22.55 12.72 -9.59 0 0 34.0 Put 23.35 23.55 17.50 -5.80 0 10 35.0 Put 24.35 24.65 21.35 -2.95 0 0 36.0 Put 25.35 25.60 17.10 -8.20 0 16 37.0 Put 26.35 26.55 24.50 -1.80 0 0 38.0 Put 27.35 27.60 25.30 -2.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.40 5.65 0.00 0.00 0 0 6.0 Call 4.45 4.70 0.00 0.00 0 0 6.5 Call 3.95 4.20 0.00 0.00 0 0 7.0 Call 3.50 3.70 3.52 -0.25 0 1 7.5 Call 3.00 3.25 0.00 0.00 0 0 8.0 Call 2.63 2.75 0.00 0.00 0 0 8.5 Call 2.19 2.33 0.00 0.00 0 0 9.0 Call 1.78 1.89 0.00 0.00 0 0 9.5 Call 1.40 1.51 1.56 -0.07 0 1 10.0 Call 1.06 1.15 1.19 -0.09 1 25 10.5 Call 0.79 0.85 0.92 -0.07 1 48 11.0 Call 0.56 0.62 0.59 -0.14 33 59 11.5 Call 0.39 0.44 0.49 -0.05 3 12 12.0 Call 0.26 0.31 0.30 -0.09 36 5 12.5 Call 0.18 0.22 0.25 -0.04 0 21 13.0 Call 0.12 0.16 0.14 -0.07 10 2 13.5 Call 0.09 0.12 0.10 -0.05 10 15 14.0 Call 0.06 0.10 0.09 -0.03 0 18 15.0 Call 0.03 0.07 0.00 0.00 0 0 16.0 Call 0.00 0.06 0.00 0.00 0 0 17.0 Call 0.00 0.06 0.00 0.00 0 0 18.0 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 15.00 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.03 0.10 0.12 0.04 0 1 6.5 Put 0.07 0.11 0.10 0.00 0 36 7.0 Put 0.10 0.13 0.11 -0.03 80 124 7.5 Put 0.13 0.17 0.15 -0.03 55 53 8.0 Put 0.18 0.20 0.22 -0.01 22 8 8.5 Put 0.24 0.28 0.25 -0.05 1 606 9.0 Put 0.32 0.37 0.34 -0.05 3 63 9.5 Put 0.43 0.49 0.44 -0.08 58 39 10.0 Put 0.60 0.65 0.65 -0.03 25 146 10.5 Put 0.80 0.86 0.85 -0.03 5 16 11.0 Put 1.07 1.13 1.10 -0.03 6 86 11.5 Put 1.38 1.47 1.60 0.17 0 18 12.0 Put 1.75 1.84 1.75 -0.03 1 7 12.5 Put 2.14 2.26 0.00 0.00 0 0 13.0 Put 2.59 2.70 0.00 0.00 0 0 13.5 Put 3.05 3.25 0.00 0.00 0 0 14.0 Put 3.45 3.70 0.00 0.00 0 0 15.0 Put 4.45 4.65 4.68 0.22 0 19 16.0 Put 5.35 5.65 0.00 0.00 0 0 17.0 Put 6.35 6.65 0.00 0.00 0 0 18.0 Put 7.35 7.65 0.00 0.00 0 0 19.0 Put 8.30 8.60 0.00 0.00 0 0 20.0 Put 9.35 9.60 9.55 0.18 0 19 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 4.95 5.20 0.00 0.00 0 0 6.0 Call 4.45 4.70 0.00 0.00 0 0 6.5 Call 3.95 4.25 0.00 0.00 0 0 7.0 Call 3.50 3.75 0.00 0.00 0 0 7.5 Call 3.10 3.25 0.00 0.00 0 0 8.0 Call 2.67 2.83 0.00 0.00 0 0 8.5 Call 2.25 2.38 0.00 0.00 0 0 9.0 Call 1.84 1.98 0.00 0.00 0 0 9.5 Call 1.50 1.61 1.57 0.00 20 0 10.0 Call 1.16 1.26 0.00 0.00 0 0 10.5 Call 0.89 0.98 0.94 0.00 2 0 11.0 Call 0.66 0.72 0.74 0.00 2 0 11.5 Call 0.48 0.53 0.49 0.00 274 0 12.0 Call 0.34 0.41 0.00 0.00 0 0 12.5 Call 0.24 0.29 0.00 0.00 0 0 13.0 Call 0.17 0.22 0.00 0.00 0 0 13.5 Call 0.13 0.17 0.00 0.00 0 0 14.0 Call 0.10 0.13 0.00 0.00 0 0 14.5 Call 0.06 0.11 0.00 0.00 0 0 15.0 Call 0.05 0.09 0.00 0.00 0 0 15.5 Call 0.04 0.07 0.00 0.00 0 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.00 0.50 0.00 0.00 0 0 6.0 Put 0.06 0.39 0.08 0.00 1 0 6.5 Put 0.09 0.14 0.00 0.00 0 0 7.0 Put 0.13 0.16 0.00 0.00 0 0 7.5 Put 0.17 0.21 0.19 0.00 1 0 8.0 Put 0.23 0.27 0.00 0.00 0 0 8.5 Put 0.30 0.35 0.00 0.00 0 0 9.0 Put 0.41 0.45 0.00 0.00 0 0 9.5 Put 0.53 0.59 0.57 0.00 1 0 10.0 Put 0.70 0.77 0.74 0.00 14 0 10.5 Put 0.90 1.01 0.94 0.00 1 0 11.0 Put 1.16 1.27 1.18 0.00 1 0 11.5 Put 1.48 1.58 0.00 0.00 0 0 12.0 Put 1.82 1.93 0.00 0.00 0 0 12.5 Put 2.23 2.33 0.00 0.00 0 0 13.0 Put 2.62 2.77 0.00 0.00 0 0 13.5 Put 3.10 3.25 0.00 0.00 0 0 14.0 Put 3.55 3.70 0.00 0.00 0 0 14.5 Put 4.00 4.20 0.00 0.00 0 0 15.0 Put 4.45 4.70 0.00 0.00 0 0 15.5 Put 4.90 5.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 49 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.45 9.65 8.85 -0.85 0 1 2.0 Call 8.45 8.65 9.89 1.19 0 0 3.0 Call 7.45 7.60 9.11 1.41 0 1 4.0 Call 6.45 6.65 8.15 1.45 0 0 5.0 Call 5.45 5.65 7.60 1.88 0 34 6.0 Call 4.50 4.70 4.00 -0.75 0 1,091 7.0 Call 3.60 3.75 3.55 -0.27 0 509 8.0 Call 2.73 2.84 2.76 -0.17 5 1,581 9.0 Call 1.92 2.00 2.07 -0.07 5 855 10.0 Call 1.26 1.31 1.28 -0.19 138 6,901 11.0 Call 0.77 0.80 0.80 -0.12 443 6,002 12.0 Call 0.44 0.46 0.44 -0.12 201 5,269 13.0 Call 0.25 0.27 0.26 -0.08 122 3,201 14.0 Call 0.13 0.16 0.15 -0.06 115 2,433 15.0 Call 0.08 0.11 0.10 -0.03 62 7,598 16.0 Call 0.05 0.08 0.06 -0.03 1 2,871 17.0 Call 0.03 0.07 0.07 0.01 0 1,559 18.0 Call 0.01 0.07 0.04 -0.01 2 2,392 19.0 Call 0.01 0.06 0.03 -0.01 0 3,208 20.0 Call 0.02 0.04 0.01 -0.02 55 5,714 21.0 Call 0.00 0.05 0.01 -0.02 5 1,717 22.0 Call 0.00 0.05 0.05 0.02 0 1,906 23.0 Call 0.00 0.05 0.05 0.02 0 1,012 24.0 Call 0.00 0.05 0.04 0.01 0 1,203 25.0 Call 0.01 0.03 0.04 0.02 0 3,106 26.0 Call 0.00 0.05 0.02 0.00 0 853 27.0 Call 0.00 0.04 0.01 -0.01 0 397 28.0 Call 0.00 0.04 0.02 0.00 0 810 29.0 Call 0.00 0.04 0.05 0.03 0 214 30.0 Call 0.00 0.04 0.01 -0.01 1 3,835 31.0 Call 0.00 0.04 0.02 0.01 0 674 32.0 Call 0.00 0.04 0.04 0.03 0 339 33.0 Call 0.00 0.04 0.03 0.02 0 347 34.0 Call 0.00 0.04 0.04 0.03 0 865 35.0 Call 0.01 0.04 0.03 0.02 0 1,289 36.0 Call 0.00 0.04 0.03 0.02 0 381 37.0 Call 0.00 0.04 0.02 0.02 0 342 38.0 Call 0.00 0.04 0.04 0.04 0 370 39.0 Call 0.00 0.04 0.01 0.01 0 262 40.0 Call 0.01 0.04 0.03 0.03 0 2,826 41.0 Call 0.00 0.04 0.01 0.01 0 640 42.0 Call 0.00 0.04 0.05 0.05 0 682 43.0 Call 0.00 0.04 0.01 0.01 0 1,030 44.0 Call 0.00 0.03 0.01 0.01 0 2,206 45.0 Call 0.01 0.04 0.01 0.01 0 4,038 46.0 Call 0.00 0.04 0.04 0.04 0 572 47.0 Call 0.00 0.04 0.08 0.08 0 62 48.0 Call 0.00 0.04 0.02 0.02 0 750 49.0 Call 0.00 0.04 0.04 0.04 0 101 50.0 Call 0.00 0.03 0.07 0.07 0 2,241 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.05 0.05 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.01 0.01 0 7,313 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 5,189 2.0 Put 0.01 0.04 0.07 0.05 0 764 3.0 Put 0.02 0.05 0.04 0.01 0 342 4.0 Put 0.03 0.06 0.03 -0.01 1 2,097 5.0 Put 0.06 0.09 0.06 -0.02 51 8,118 6.0 Put 0.10 0.12 0.11 -0.02 53 8,121 7.0 Put 0.18 0.19 0.17 -0.04 25 8,347 8.0 Put 0.28 0.32 0.30 -0.03 225 5,080 9.0 Put 0.47 0.51 0.50 -0.04 161 10,019 10.0 Put 0.80 0.85 0.81 -0.06 500 22,922 11.0 Put 1.28 1.34 1.32 -0.01 181 6,170 12.0 Put 1.93 2.01 1.99 0.03 167 5,151 13.0 Put 2.74 2.81 2.70 -0.04 500 5,021 14.0 Put 3.60 3.70 3.63 0.02 2 3,010 15.0 Put 4.50 4.65 4.60 0.08 4 1,663 16.0 Put 5.45 5.65 5.53 0.06 3 1,771 17.0 Put 6.45 6.60 7.12 0.68 0 334 18.0 Put 7.40 7.60 8.15 0.72 0 686 19.0 Put 8.45 8.60 8.90 0.49 0 705 20.0 Put 9.40 9.60 9.65 0.25 0 2,081 21.0 Put 10.40 10.60 10.51 0.12 1 753 22.0 Put 11.40 11.55 11.45 0.07 0 495 23.0 Put 12.40 12.55 13.07 0.69 0 235 24.0 Put 13.40 13.55 14.00 0.63 0 1,598 25.0 Put 14.40 14.55 14.55 0.19 0 531 26.0 Put 15.40 15.55 15.47 0.11 1 835 27.0 Put 16.40 16.55 17.08 0.73 0 226 28.0 Put 17.40 17.55 18.03 0.69 0 666 29.0 Put 18.35 18.55 17.05 -1.29 0 34 30.0 Put 19.40 19.55 19.50 0.17 3 779 31.0 Put 20.40 20.55 19.20 -1.13 0 208 32.0 Put 21.35 21.55 20.00 -1.32 0 90 33.0 Put 22.35 22.55 21.20 -1.12 0 33 34.0 Put 23.40 23.55 23.95 0.64 0 3 35.0 Put 24.35 24.55 22.20 -2.11 0 6 36.0 Put 25.35 25.55 24.20 -1.11 0 13 37.0 Put 26.35 26.55 25.00 -1.31 0 0 38.0 Put 27.35 27.55 28.00 0.70 0 205 39.0 Put 28.35 28.60 28.38 0.08 0 4 40.0 Put 29.35 29.55 29.31 0.01 5 57 41.0 Put 30.35 30.55 28.74 -1.56 0 19 42.0 Put 31.35 31.55 30.24 -1.06 0 3 43.0 Put 32.35 32.55 30.05 -2.25 0 10 44.0 Put 33.35 33.55 21.05 -12.25 0 152 45.0 Put 34.35 34.55 33.41 -0.89 0 92 46.0 Put 35.35 35.55 34.30 -1.00 0 0 47.0 Put 36.35 36.55 35.05 -1.25 0 0 48.0 Put 37.35 37.60 21.50 -15.80 0 0 49.0 Put 38.35 38.55 25.85 -12.45 0 1 50.0 Put 39.35 39.65 38.05 -1.25 0 1 51.0 Put 40.35 40.60 28.85 -11.45 0 10 52.0 Put 41.35 41.55 26.50 -14.80 0 0 53.0 Put 42.35 42.55 27.50 -14.80 0 0 54.0 Put 43.35 43.55 28.35 -14.95 0 0 55.0 Put 44.35 44.60 29.30 -15.00 0 0 56.0 Put 45.35 45.65 37.00 -8.30 0 0 57.0 Put 46.35 46.60 32.40 -13.90 0 0 58.0 Put 47.35 47.65 0.00 0.00 0 0 59.0 Put 48.35 48.60 34.20 -14.10 0 0 60.0 Put 49.35 49.60 47.17 -2.13 0 3 61.0 Put 50.25 50.65 46.05 -4.25 0 0 62.0 Put 51.35 51.60 46.95 -4.35 0 0 63.0 Put 52.35 52.60 37.10 -15.20 0 0 64.0 Put 53.35 53.60 38.00 -15.30 0 0 65.0 Put 54.35 54.60 52.40 -1.90 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 105 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.45 9.65 0.00 0.00 0 0 2.0 Call 8.45 8.65 0.00 0.00 0 0 3.0 Call 7.45 7.65 6.95 -0.75 0 1 4.0 Call 6.45 6.65 8.45 1.73 0 0 5.0 Call 5.50 5.75 4.98 -0.80 0 11 6.0 Call 4.65 4.85 4.65 -0.22 10 78 7.0 Call 3.80 3.95 3.55 -0.47 0 158 8.0 Call 3.05 3.15 3.09 -0.16 24 1,208 9.0 Call 2.37 2.46 2.37 -0.19 550 755 10.0 Call 1.77 1.88 1.85 -0.12 1,481 2,379 11.0 Call 1.31 1.39 1.35 -0.12 533 2,806 12.0 Call 0.96 1.04 0.98 -0.11 72 4,292 13.0 Call 0.68 0.78 0.75 -0.07 8 950 14.0 Call 0.50 0.57 0.53 -0.08 26 1,219 15.0 Call 0.39 0.42 0.40 -0.06 8 1,421 16.0 Call 0.28 0.33 0.30 -0.05 5 992 17.0 Call 0.20 0.25 0.22 -0.05 3 627 18.0 Call 0.16 0.20 0.19 -0.03 110 544 19.0 Call 0.12 0.17 0.14 -0.03 0 252 20.0 Call 0.11 0.14 0.13 -0.01 104 1,667 21.0 Call 0.10 0.11 0.12 0.00 0 280 22.0 Call 0.06 0.10 0.13 0.03 0 107 23.0 Call 0.04 0.11 0.23 0.14 0 57 24.0 Call 0.03 0.10 0.08 0.00 0 38 25.0 Call 0.02 0.10 0.07 0.00 0 402 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.03 0 1,002 2.0 Put 0.00 0.06 0.06 0.03 0 1 3.0 Put 0.03 0.10 0.10 0.03 0 352 4.0 Put 0.08 0.14 0.15 0.03 0 72 5.0 Put 0.18 0.20 0.21 0.00 2 3,793 6.0 Put 0.27 0.33 0.34 0.02 0 7,332 7.0 Put 0.44 0.49 0.45 -0.03 360 1,897 8.0 Put 0.66 0.73 0.67 -0.05 61 1,885 9.0 Put 0.96 1.04 1.00 -0.04 68 12,348 10.0 Put 1.36 1.41 1.40 -0.05 300 3,238 11.0 Put 1.89 1.96 1.94 0.00 1,417 2,143 12.0 Put 2.50 2.60 2.59 0.04 6 676 13.0 Put 3.25 3.35 3.25 -0.02 0 1,774 14.0 Put 4.00 4.15 4.25 0.20 0 159 15.0 Put 4.85 5.00 4.82 -0.07 0 162 16.0 Put 5.75 5.90 6.00 0.23 0 42 17.0 Put 6.70 6.80 5.65 -1.03 0 23 18.0 Put 7.60 7.75 7.75 0.14 0 504 19.0 Put 8.60 8.70 8.70 0.14 0 158 20.0 Put 9.25 9.75 9.90 0.38 0 527 21.0 Put 10.25 10.65 8.65 -1.83 0 461 22.0 Put 11.20 11.70 12.20 0.74 0 119 23.0 Put 12.20 12.65 12.90 0.46 0 43 24.0 Put 13.25 13.65 13.45 0.03 2 192 25.0 Put 14.25 14.75 14.92 0.52 0 186 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 119 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.40 5.95 6.00 0.21 0 15 6.0 Call 4.50 5.10 4.65 -0.25 0 32 7.0 Call 3.80 4.20 4.09 0.02 4 46 8.0 Call 3.00 3.30 3.20 -0.12 0 57 9.0 Call 2.43 2.56 2.47 -0.17 183 217 10.0 Call 1.89 1.99 1.96 -0.10 333 454 11.0 Call 1.44 1.54 1.56 -0.02 1 76 12.0 Call 1.07 1.19 1.15 -0.07 9 2,385 13.0 Call 0.81 0.92 0.93 0.00 0 315 14.0 Call 0.60 0.71 0.62 -0.08 1 1,504 15.0 Call 0.46 0.55 0.50 -0.05 0 1,595 16.0 Call 0.35 0.42 0.43 0.00 0 448 17.0 Call 0.27 0.33 0.42 0.08 0 575 18.0 Call 0.22 0.27 0.30 0.03 0 132 19.0 Call 0.17 0.23 0.23 0.01 0 94 20.0 Call 0.14 0.20 0.16 -0.03 1 646 21.0 Call 0.11 0.17 0.15 -0.01 0 287 22.0 Call 0.10 0.15 0.35 0.22 0 1,215 23.0 Call 0.08 0.14 0.13 0.01 0 57 24.0 Call 0.07 0.11 0.10 -0.01 2 1,144 25.0 Call 0.07 0.11 0.07 -0.03 5 4,369 26.0 Call 0.05 0.11 0.19 0.10 0 2,120 27.0 Call 0.04 0.10 0.10 0.02 0 82 28.0 Call 0.03 0.10 0.11 0.04 0 2,214 29.0 Call 0.02 0.09 0.11 0.05 0 108 30.0 Call 0.02 0.09 0.06 0.00 0 446 31.0 Call 0.01 0.09 0.04 -0.02 0 42 32.0 Call 0.01 0.08 0.05 0.00 0 72 33.0 Call 0.01 0.08 0.10 0.05 0 61 34.0 Call 0.01 0.08 0.10 0.05 0 7 35.0 Call 0.01 0.08 0.06 0.01 0 431 36.0 Call 0.00 0.08 0.14 0.09 0 12 37.0 Call 0.01 0.08 0.05 0.00 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.18 0.24 0.20 -0.02 1 2,911 6.0 Put 0.30 0.37 0.34 -0.01 2 2,454 7.0 Put 0.48 0.56 0.60 0.06 0 1,317 8.0 Put 0.73 0.81 0.84 0.05 5 945 9.0 Put 1.06 1.16 1.12 0.01 0 556 10.0 Put 1.47 1.59 1.52 -0.01 7 407 11.0 Put 2.00 2.12 2.09 0.05 170 1,191 12.0 Put 2.63 2.76 3.14 0.47 0 1,035 13.0 Put 3.35 3.50 3.40 0.02 0 617 14.0 Put 4.10 4.30 4.18 0.05 0 114 15.0 Put 4.65 5.30 5.60 0.63 0 195 16.0 Put 5.50 6.20 6.56 0.72 0 84 17.0 Put 6.40 7.10 6.10 -0.63 0 297 18.0 Put 7.35 8.00 6.65 -1.01 0 71 19.0 Put 8.30 8.95 9.23 0.64 0 370 20.0 Put 9.25 9.90 10.14 0.59 0 64 21.0 Put 10.25 10.75 9.26 -1.25 0 205 22.0 Put 11.25 11.85 6.85 -4.63 0 3 23.0 Put 12.20 12.80 11.90 -0.55 0 407 24.0 Put 13.20 13.80 14.05 0.62 0 6 25.0 Put 14.20 14.75 15.17 0.75 0 5 26.0 Put 15.20 15.75 15.62 0.22 0 31 27.0 Put 16.20 16.75 15.01 -1.38 0 24 28.0 Put 17.20 17.75 17.95 0.58 0 35 29.0 Put 18.20 18.70 0.00 0.00 0 0 30.0 Put 19.20 19.70 19.32 -0.03 2 25 31.0 Put 20.15 20.70 18.40 -1.95 0 2 32.0 Put 21.15 21.70 18.25 -3.09 0 10 33.0 Put 22.15 22.70 23.25 0.92 0 2 34.0 Put 23.15 23.70 22.12 -1.21 0 4 35.0 Put 24.15 24.70 22.04 -2.29 0 5 36.0 Put 25.15 25.75 24.67 -0.65 0 1 37.0 Put 26.20 26.75 24.20 -2.12 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 196 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.80 0.00 0.00 0 0 2.0 Call 8.40 8.80 8.10 -0.60 0 0 3.0 Call 7.35 7.85 0.00 0.00 0 0 4.0 Call 6.40 6.95 0.00 0.00 0 0 5.0 Call 5.60 6.05 5.30 -0.58 0 42 6.0 Call 4.75 5.15 4.64 -0.41 0 3 7.0 Call 4.05 4.30 4.15 -0.15 1 11 8.0 Call 3.25 3.80 3.14 -0.48 0 46 9.0 Call 2.75 3.05 2.84 -0.19 8 45 10.0 Call 2.25 2.49 2.35 -0.16 0 229 11.0 Call 1.86 2.08 2.01 -0.01 0 332 12.0 Call 1.53 1.74 1.67 0.00 0 398 13.0 Call 1.26 1.46 1.14 -0.26 0 13 14.0 Call 1.04 1.20 1.11 -0.06 0 30 15.0 Call 0.86 1.00 0.89 -0.10 6 819 16.0 Call 0.71 0.84 0.65 -0.17 0 22 17.0 Call 0.59 0.71 0.56 -0.14 0 20 18.0 Call 0.49 0.61 0.70 0.11 0 34 19.0 Call 0.42 0.53 0.41 -0.10 0 21 20.0 Call 0.38 0.46 0.40 -0.04 5 580 21.0 Call 0.31 0.40 0.40 0.01 0 32 22.0 Call 0.27 0.36 0.29 -0.05 0 0 23.0 Call 0.23 0.32 0.31 0.01 0 4 25.0 Call 0.18 0.26 0.23 0.00 27 82 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.02 -0.01 1 0 2.0 Put 0.04 0.11 0.06 -0.02 0 5 3.0 Put 0.11 0.19 0.17 0.02 0 24 4.0 Put 0.21 0.29 0.27 0.01 0 117 5.0 Put 0.36 0.44 0.46 0.06 0 2,736 6.0 Put 0.53 0.62 0.58 0.00 16 1,422 7.0 Put 0.77 0.88 0.91 0.08 0 191 8.0 Put 1.08 1.16 1.14 -0.02 20 751 9.0 Put 1.48 1.63 1.53 -0.04 0 176 10.0 Put 2.01 2.13 2.06 0.03 4 229 11.0 Put 2.44 2.67 2.91 0.38 0 68 12.0 Put 3.00 3.40 3.48 0.31 0 80 13.0 Put 3.65 4.10 4.35 0.47 0 51 14.0 Put 4.40 4.85 5.14 0.51 0 48 15.0 Put 5.15 5.65 6.00 0.56 0 43 16.0 Put 5.95 6.50 6.45 0.20 0 10 17.0 Put 6.75 7.35 7.05 -0.06 1 11 18.0 Put 7.65 8.25 8.10 0.12 0 9 19.0 Put 8.50 9.15 9.39 0.50 0 1 20.0 Put 9.45 10.10 10.30 0.50 0 31 21.0 Put 10.40 11.05 8.83 -1.90 0 1 22.0 Put 11.35 12.00 11.90 0.23 0 14 23.0 Put 12.30 13.00 12.86 0.24 0 86 25.0 Put 14.25 14.85 12.45 -2.09 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 210 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.05 4.35 4.20 -0.10 1 0 8.0 Call 3.20 3.95 3.50 -0.13 0 19 9.0 Call 2.62 3.35 3.05 0.00 0 615 10.0 Call 2.14 2.76 2.31 -0.26 0 82 11.0 Call 1.87 2.36 2.09 -0.09 0 1,195 12.0 Call 1.66 1.99 1.73 -0.07 0 112 13.0 Call 1.35 1.55 1.56 0.09 0 890 14.0 Call 1.06 1.47 0.95 -0.30 0 39 15.0 Call 0.87 1.15 1.08 0.04 0 70 16.0 Call 0.72 0.98 0.77 -0.10 0 195 17.0 Call 0.60 0.85 0.64 -0.12 0 1,321 18.0 Call 0.51 0.75 0.50 -0.16 0 2,789 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.71 0.93 0.91 0.05 0 25 8.0 Put 1.03 1.27 1.24 0.05 0 17 9.0 Put 1.43 1.69 1.61 0.00 0 440 10.0 Put 1.97 2.19 2.13 0.01 0 276 11.0 Put 2.48 2.92 3.25 0.53 0 34 12.0 Put 2.95 3.65 4.07 0.75 0 45 13.0 Put 3.60 4.35 4.65 0.67 0 88 14.0 Put 4.35 5.05 5.53 0.79 0 199 15.0 Put 5.10 5.85 6.00 0.49 0 272 16.0 Put 5.90 6.70 5.50 -0.82 0 13 17.0 Put 7.00 7.55 7.87 0.68 0 2 18.0 Put 7.65 8.40 8.15 0.08 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 301 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.10 4.85 0.00 0.00 0 0 8.0 Call 3.55 4.30 3.50 -0.35 0 327 9.0 Call 3.00 3.50 3.40 0.06 1 1,616 10.0 Call 2.75 3.00 2.88 -0.06 4 114 11.0 Call 2.13 2.92 2.16 -0.42 0 26 12.0 Call 1.79 2.59 2.45 0.23 0 31 13.0 Call 1.48 2.30 2.99 1.02 0 0 14.0 Call 1.23 2.05 1.46 -0.26 0 3 15.0 Call 1.26 1.81 1.26 -0.21 3 28 16.0 Call 0.99 1.42 1.34 0.05 1 32 17.0 Call 0.64 1.51 1.11 0.00 0 43 18.0 Call 0.48 1.38 1.10 0.14 0 158 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.06 1.25 1.20 0.07 1 14 8.0 Put 1.22 1.59 1.60 0.06 0 33 9.0 Put 1.67 2.41 2.02 0.00 0 856 10.0 Put 2.19 2.93 2.80 0.19 0 316 11.0 Put 2.75 3.50 2.75 -0.49 0 8 12.0 Put 3.40 4.15 4.30 0.44 0 2 13.0 Put 4.10 4.80 3.55 -1.03 0 0 14.0 Put 4.80 5.55 0.00 0.00 0 0 15.0 Put 5.55 6.30 0.00 0.00 0 0 16.0 Put 6.30 7.10 0.00 0.00 0 0 17.0 Put 7.10 7.95 0.00 0.00 0 0 18.0 Put 7.90 8.80 7.70 -0.74 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 413 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.80 9.10 -0.60 0 15 2.0 Call 8.35 8.85 7.98 -0.72 0 48 3.0 Call 7.50 7.95 7.20 -0.53 0 64 4.0 Call 6.55 7.15 7.79 0.87 0 29 5.0 Call 5.80 6.30 6.05 -0.14 3 805 6.0 Call 5.05 5.75 5.00 -0.47 0 1,559 7.0 Call 4.45 4.90 4.31 -0.50 0 1,501 8.0 Call 3.85 4.65 4.10 -0.21 0 733 9.0 Call 3.40 4.15 3.20 -0.61 0 423 10.0 Call 3.15 3.40 3.40 0.04 5 1,878 11.0 Call 2.73 3.25 3.15 0.14 0 6,770 12.0 Call 2.46 3.05 2.71 -0.04 0 7,295 13.0 Call 2.10 2.80 1.75 -0.75 0 5,875 14.0 Call 2.15 2.35 2.20 -0.05 14 4,531 15.0 Call 1.79 2.17 1.92 -0.08 22 11,843 16.0 Call 1.30 2.16 1.80 0.04 0 567 17.0 Call 1.39 1.91 1.40 -0.19 0 307 18.0 Call 1.31 1.59 1.31 -0.15 0 391 19.0 Call 1.19 1.70 1.07 -0.30 0 524 20.0 Call 1.07 1.35 1.14 -0.13 1 4,792 21.0 Call 0.99 1.26 1.10 -0.08 4 287 22.0 Call 0.91 1.37 0.90 -0.19 0 284 23.0 Call 0.83 1.14 1.47 0.47 0 319 24.0 Call 0.76 1.21 0.81 -0.10 0 421 25.0 Call 0.71 0.86 0.84 0.02 0 3,501 26.0 Call 0.66 1.08 0.81 0.03 0 678 27.0 Call 0.61 1.02 0.65 -0.09 0 528 28.0 Call 0.57 0.97 0.87 0.17 0 425 29.0 Call 0.53 0.91 0.61 -0.05 0 495 30.0 Call 0.50 0.60 0.62 0.00 20 2,467 31.0 Call 0.14 0.84 0.48 -0.10 0 999 32.0 Call 0.36 0.80 0.55 0.01 0 236 33.0 Call 0.09 0.77 0.50 0.00 0 244 34.0 Call 0.35 0.55 0.55 0.09 0 397 35.0 Call 0.25 0.71 0.40 -0.04 0 3,208 36.0 Call 0.35 0.67 0.40 -0.02 0 318 37.0 Call 0.06 0.66 0.55 0.15 0 96 38.0 Call 0.05 0.64 0.40 0.01 0 704 39.0 Call 0.25 0.61 0.34 -0.03 0 238 40.0 Call 0.22 0.45 0.26 -0.09 0 3,389 41.0 Call 0.05 0.58 0.59 0.25 0 3,938 42.0 Call 0.20 0.56 0.31 -0.01 0 896 43.0 Call 0.17 0.54 0.32 0.00 0 616 44.0 Call 0.18 0.53 0.30 -0.01 0 154 45.0 Call 0.20 0.35 0.32 0.01 23 2,437 46.0 Call 0.00 0.50 0.62 0.32 0 52 47.0 Call 0.05 0.65 0.25 -0.05 0 31 48.0 Call 0.20 0.47 0.28 -0.01 0 58 49.0 Call 0.00 0.63 0.61 0.32 0 17 50.0 Call 0.10 0.30 0.29 0.01 0 1,905 51.0 Call 0.20 0.44 0.22 -0.06 0 50 52.0 Call 0.00 0.43 0.27 0.00 0 35 53.0 Call 0.05 0.60 0.49 0.22 0 8 54.0 Call 0.00 0.41 0.48 0.22 0 15 55.0 Call 0.06 0.60 0.22 -0.04 0 1,318 56.0 Call 0.00 0.59 0.48 0.23 0 61 57.0 Call 0.00 0.39 0.37 0.12 0 8 58.0 Call 0.03 0.38 0.52 0.28 0 40 59.0 Call 0.00 0.59 0.42 0.18 0 30 60.0 Call 0.10 0.28 0.17 -0.06 0 841 61.0 Call 0.10 0.36 0.25 0.02 0 15 62.0 Call 0.10 0.58 0.27 0.04 0 230 63.0 Call 0.10 0.35 0.13 -0.09 0 587 64.0 Call 0.10 0.34 0.20 -0.02 0 74 65.0 Call 0.17 0.22 0.17 -0.04 45 8,695 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.05 -0.06 0 637 2.0 Put 0.11 0.35 0.20 -0.01 0 900 3.0 Put 0.22 0.67 0.36 0.06 0 493 4.0 Put 0.20 0.71 0.99 0.40 0 154 5.0 Put 0.80 0.90 0.90 0.01 20 430 6.0 Put 1.02 1.20 1.24 0.06 0 1,174 7.0 Put 1.36 1.75 1.61 0.08 0 3,773 8.0 Put 1.81 2.07 1.92 -0.10 4 4,439 9.0 Put 2.31 2.77 2.42 -0.08 1 553 10.0 Put 2.75 3.35 3.05 0.02 0 1,115 11.0 Put 3.25 3.95 3.67 0.02 0 577 12.0 Put 3.85 4.60 4.45 0.08 0 370 13.0 Put 4.55 5.30 4.89 -0.20 0 160 14.0 Put 5.25 6.05 5.90 0.09 0 383 15.0 Put 6.00 6.80 6.90 0.37 0 668 16.0 Put 6.75 7.55 7.40 0.15 0 250 17.0 Put 7.55 8.35 8.47 0.43 0 121 18.0 Put 8.40 9.20 9.36 0.47 0 211 19.0 Put 9.20 10.05 10.09 0.32 0 131 20.0 Put 10.10 10.75 10.49 -0.16 0 331 21.0 Put 10.95 11.75 10.17 -1.36 0 260 22.0 Put 11.85 12.55 12.50 0.09 0 165 23.0 Put 12.75 13.45 13.05 -0.24 0 96 24.0 Put 13.70 14.35 13.95 -0.23 0 112 25.0 Put 14.60 15.30 14.82 -0.25 8 1,684 26.0 Put 15.55 16.30 16.35 0.34 0 178 27.0 Put 16.50 17.25 15.90 -1.05 0 341 28.0 Put 17.45 18.20 18.27 0.38 0 128 29.0 Put 18.40 19.15 16.79 -2.04 0 100 30.0 Put 19.35 20.10 19.65 -0.13 8 240 31.0 Put 20.35 21.05 18.89 -1.83 0 7 32.0 Put 21.30 22.00 20.25 -1.42 0 166 33.0 Put 22.25 22.95 21.31 -1.31 0 10 34.0 Put 23.25 23.95 24.19 0.62 0 12 35.0 Put 24.25 24.85 24.45 -0.09 3 115 36.0 Put 25.20 25.85 25.00 -0.51 0 54 37.0 Put 26.20 26.85 23.59 -2.90 0 12 38.0 Put 27.20 27.95 26.31 -1.16 0 56 39.0 Put 28.20 28.80 28.45 0.00 0 39 40.0 Put 29.25 29.75 29.53 0.11 6 963 41.0 Put 30.15 30.85 29.70 -0.70 0 23 42.0 Put 31.15 31.85 28.24 -3.15 0 218 43.0 Put 32.10 32.85 30.00 -2.38 0 28 44.0 Put 33.10 33.75 24.79 -8.58 0 9 45.0 Put 34.10 34.75 33.56 -0.80 0 11 46.0 Put 35.05 35.75 32.28 -3.07 0 9 47.0 Put 36.05 36.95 33.06 -3.28 0 4 48.0 Put 37.05 37.95 34.27 -3.07 0 5 49.0 Put 38.00 38.95 33.70 -4.63 0 0 50.0 Put 39.00 39.95 38.87 -0.45 0 24 51.0 Put 40.00 41.00 37.14 -3.18 0 0 52.0 Put 40.95 41.85 38.59 -2.72 0 0 53.0 Put 41.95 42.85 0.00 0.00 0 0 54.0 Put 42.95 43.85 40.68 -2.63 0 0 55.0 Put 43.95 44.90 41.32 -2.98 0 1 56.0 Put 44.90 45.90 42.03 -3.27 0 3 57.0 Put 45.90 46.90 43.50 -2.80 0 0 58.0 Put 46.90 47.90 36.59 -10.71 0 8 59.0 Put 47.90 48.95 45.60 -2.70 0 0 60.0 Put 48.85 49.95 46.24 -3.06 0 0 61.0 Put 49.85 51.10 36.45 -13.85 0 0 62.0 Put 50.85 52.15 49.56 -1.74 0 0 63.0 Put 51.80 53.15 40.30 -12.00 0 4 64.0 Put 52.80 54.15 0.00 0.00 0 0 65.0 Put 53.80 55.15 52.70 -1.60 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 777 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.25 9.80 9.00 -0.70 0 12 2.0 Call 8.30 8.90 8.61 -0.12 1 12 3.0 Call 7.55 8.20 8.10 0.13 0 15 4.0 Call 6.85 7.55 7.06 -0.21 0 19 5.0 Call 6.20 6.70 6.35 -0.31 0 172 6.0 Call 5.65 6.45 6.02 -0.12 0 175 7.0 Call 5.20 6.00 5.20 -0.44 0 58 8.0 Call 4.75 5.60 4.65 -0.54 0 296 9.0 Call 4.40 5.20 4.50 -0.32 0 161 10.0 Call 4.40 4.65 4.55 0.10 20 1,538 11.0 Call 3.75 4.30 4.30 0.21 3 110 12.0 Call 3.60 3.90 3.66 -0.15 5 4,857 13.0 Call 3.20 4.05 3.70 0.11 0 174 14.0 Call 2.96 3.85 3.39 0.02 0 135 15.0 Call 2.94 3.65 3.28 0.12 0 275 16.0 Call 2.55 3.45 2.95 -0.06 0 68 17.0 Call 2.37 3.30 2.60 -0.26 0 35 18.0 Call 2.22 3.15 2.49 -0.23 0 15 19.0 Call 2.09 3.00 2.35 -0.25 0 5 20.0 Call 2.35 2.91 2.40 -0.08 0 255 21.0 Call 1.81 2.79 0.00 0.00 0 0 22.0 Call 1.69 2.68 2.02 -0.22 0 0 23.0 Call 1.92 2.58 2.10 -0.03 0 97 24.0 Call 1.60 2.48 1.90 -0.11 0 72 25.0 Call 1.93 2.01 1.95 0.05 7 3,278 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.18 0.14 -0.02 1 2 2.0 Put 0.33 0.40 0.38 0.02 0 8 3.0 Put 0.31 0.88 0.63 -0.06 0 5 4.0 Put 0.90 1.30 1.00 -0.02 0 35 5.0 Put 1.30 1.74 1.45 0.03 0 405 6.0 Put 1.47 2.19 1.85 -0.04 0 13 7.0 Put 1.95 2.69 2.43 0.07 0 17 8.0 Put 2.48 3.20 3.07 0.20 0 24 9.0 Put 3.20 3.60 3.50 0.04 0 71 10.0 Put 3.95 4.35 4.00 -0.05 6 52 11.0 Put 4.30 5.05 5.00 0.36 0 1,056 12.0 Put 4.95 5.70 5.30 -0.01 0 110 13.0 Put 5.65 6.40 5.98 -0.06 0 10 14.0 Put 6.35 7.15 7.05 0.28 0 3 15.0 Put 7.10 7.85 7.20 -0.31 0 17 16.0 Put 7.85 8.65 8.65 0.34 0 7 17.0 Put 8.60 9.40 8.85 -0.26 1 7 18.0 Put 9.40 10.20 10.20 0.28 0 5 19.0 Put 10.20 11.05 10.00 -0.76 0 3 20.0 Put 11.00 11.85 11.76 0.17 0 9 21.0 Put 11.85 12.70 11.25 -1.18 0 16 22.0 Put 12.70 13.55 0.00 0.00 0 0 23.0 Put 13.55 14.40 12.40 -1.72 0 27 24.0 Put 14.40 15.25 15.30 0.34 0 377 25.0 Put 15.30 16.15 14.25 -1.57 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 05, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.61 10.69 10.64 0.00 0.00 100X100 10.66 10.51 2,642,758 Mon Dec 5 2022 3:22:15 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 9 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.50 9.70 0.00 0.00 0 0 2.0 Call 8.55 8.70 0.00 0.00 0 0 3.0 Call 7.55 7.70 0.00 0.00 0 0 4.0 Call 6.50 6.70 0.00 0.00 0 0 4.5 Call 6.05 6.20 0.00 0.00 0 0 5.0 Call 5.50 5.70 0.00 0.00 0 0 5.5 Call 5.00 5.25 0.00 0.00 0 0 6.0 Call 4.55 4.70 0.00 0.00 0 0 6.5 Call 4.05 4.20 0.00 0.00 0 0 7.0 Call 3.55 3.70 0.00 0.00 0 0 7.5 Call 3.05 3.20 2.40 -0.75 0 12 8.0 Call 2.57 2.72 2.26 -0.39 0 29 8.5 Call 2.12 2.21 2.09 -0.07 6 9 9.0 Call 1.59 1.72 1.67 0.00 11 15 9.5 Call 1.13 1.22 1.08 -0.10 12 380 10.0 Call 0.68 0.75 0.72 -0.01 459 1,675 10.5 Call 0.35 0.37 0.37 0.02 777 1,813 11.0 Call 0.12 0.14 0.13 0.00 2,276 3,221 11.5 Call 0.04 0.05 0.05 0.00 407 1,156 12.0 Call 0.02 0.03 0.04 0.01 379 1,812 12.5 Call 0.00 0.03 0.02 0.00 15 1,221 13.0 Call 0.00 0.03 0.02 0.00 0 968 13.5 Call 0.00 0.03 0.02 0.01 0 37 14.0 Call 0.00 0.03 0.03 0.02 0 128 14.5 Call 0.00 0.03 0.02 0.01 0 14 15.0 Call 0.00 0.03 0.02 0.01 0 108 15.5 Call 0.00 0.03 0.02 0.02 1 39 16.0 Call 0.00 0.03 0.01 0.01 0 18 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.02 0.02 0 400 17.5 Call 0.00 0.03 0.10 0.10 0 9 18.0 Call 0.00 0.03 0.05 0.05 0 1 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.05 0.05 0 11 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.05 0 2 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.01 0.01 0 408 5.0 Put 0.00 0.03 0.04 0.04 0 55 5.5 Put 0.00 0.03 0.01 0.01 0 13 6.0 Put 0.00 0.03 0.03 0.02 0 177 6.5 Put 0.00 0.03 0.01 0.00 0 212 7.0 Put 0.00 0.01 0.01 0.00 52 197 7.5 Put 0.01 0.02 0.02 0.01 0 1,574 8.0 Put 0.01 0.02 0.01 -0.01 32 1,514 8.5 Put 0.02 0.03 0.02 0.00 180 1,376 9.0 Put 0.03 0.04 0.04 0.00 585 1,524 9.5 Put 0.05 0.06 0.06 0.00 521 4,896 10.0 Put 0.09 0.11 0.10 0.00 806 3,057 10.5 Put 0.21 0.24 0.23 0.00 2,119 1,336 11.0 Put 0.49 0.53 0.54 0.04 201 1,121 11.5 Put 0.90 0.97 0.94 0.02 14 166 12.0 Put 1.33 1.46 1.41 0.01 11 429 12.5 Put 1.82 1.95 1.91 0.02 7 257 13.0 Put 2.35 2.45 2.48 0.09 0 40 13.5 Put 2.83 2.97 2.96 0.08 9 19 14.0 Put 3.30 3.45 3.35 -0.03 0 26 14.5 Put 3.80 3.95 4.70 0.82 0 3 15.0 Put 4.30 4.50 4.50 0.12 0 14 15.5 Put 4.80 4.95 0.00 0.00 0 0 16.0 Put 5.30 5.50 0.00 0.00 0 0 16.5 Put 5.80 6.00 5.95 0.08 0 0 17.0 Put 6.30 6.45 6.40 0.03 3 4 17.5 Put 6.80 7.00 7.80 0.93 0 2 18.0 Put 7.30 7.45 7.48 0.11 0 1 19.0 Put 8.30 8.45 0.00 0.00 0 0 20.0 Put 9.30 9.50 0.00 0.00 0 0 21.0 Put 10.30 10.45 9.10 -1.27 0 0 22.0 Put 11.30 11.50 11.75 0.39 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 11 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.55 9.70 18.50 8.86 0 0 2.0 Call 8.55 8.70 0.00 0.00 0 0 3.0 Call 7.55 7.70 7.02 -0.62 0 2 4.0 Call 6.55 6.70 0.00 0.00 0 0 4.5 Call 6.05 6.20 0.00 0.00 0 0 5.0 Call 5.60 5.70 5.33 -0.31 0 11 5.5 Call 5.05 5.20 0.00 0.00 0 0 6.0 Call 4.55 4.70 4.01 -0.63 0 20 6.5 Call 4.05 4.20 0.00 0.00 0 0 7.0 Call 3.55 3.70 3.64 -0.02 0 98 7.5 Call 3.10 3.20 3.15 -0.01 0 50 8.0 Call 2.63 2.74 2.60 -0.07 0 238 8.5 Call 2.12 2.25 2.21 0.02 0 119 9.0 Call 1.66 1.77 1.63 -0.09 8 1,091 9.5 Call 1.23 1.30 1.25 -0.02 20 360 10.0 Call 0.85 0.89 0.83 -0.03 158 5,754 10.5 Call 0.51 0.55 0.51 -0.02 313 1,606 11.0 Call 0.28 0.30 0.30 0.01 402 11,165 11.5 Call 0.15 0.17 0.15 -0.01 108 2,901 12.0 Call 0.08 0.10 0.10 0.01 511 23,421 12.5 Call 0.05 0.06 0.05 0.00 38 737 13.0 Call 0.03 0.04 0.03 0.00 1,103 4,242 13.5 Call 0.01 0.04 0.04 0.01 0 871 14.0 Call 0.02 0.03 0.02 0.00 175 5,822 14.5 Call 0.00 0.03 0.02 0.00 0 112 15.0 Call 0.00 0.01 0.01 0.00 224 38,452 15.5 Call 0.00 0.03 0.02 0.01 0 8 16.0 Call 0.00 0.03 0.02 0.02 1 4,208 17.0 Call 0.00 0.03 0.02 0.02 1 3,159 18.0 Call 0.01 0.03 0.02 0.02 0 6,225 19.0 Call 0.00 0.03 0.02 0.02 0 2,325 20.0 Call 0.01 0.02 0.01 0.01 8 3,248 21.0 Call 0.00 0.03 0.02 0.02 0 844 22.0 Call 0.00 0.03 0.03 0.03 0 599 23.0 Call 0.00 0.03 0.03 0.03 0 483 24.0 Call 0.00 0.03 0.01 0.01 0 385 25.0 Call 0.00 0.03 0.02 0.02 0 875 26.0 Call 0.00 0.03 0.03 0.03 0 146 27.0 Call 0.00 0.03 0.01 0.01 0 449 28.0 Call 0.00 0.03 0.02 0.02 0 578 29.0 Call 0.00 0.03 0.05 0.05 0 323 30.0 Call 0.00 0.03 0.03 0.03 0 1,750 31.0 Call 0.00 0.03 0.02 0.02 0 608 32.0 Call 0.00 0.03 0.05 0.05 0 93 33.0 Call 0.00 0.03 0.10 0.10 0 375 34.0 Call 0.00 0.03 0.11 0.11 0 239 35.0 Call 0.00 0.03 0.03 0.03 0 855 36.0 Call 0.00 0.03 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 41 2.0 Put 0.00 0.02 0.01 0.01 0 578 3.0 Put 0.00 0.02 0.01 0.01 0 513 4.0 Put 0.00 0.02 0.01 0.01 0 1,238 4.5 Put 0.00 0.03 0.04 0.04 0 2 5.0 Put 0.01 0.02 0.02 0.02 0 5,019 5.5 Put 0.00 0.03 0.03 0.02 0 133 6.0 Put 0.01 0.02 0.02 0.00 200 4,976 6.5 Put 0.02 0.03 0.03 0.00 71 1,249 7.0 Put 0.03 0.04 0.03 0.00 55 12,661 7.5 Put 0.04 0.05 0.04 0.00 70 382 8.0 Put 0.05 0.06 0.06 0.00 83 9,856 8.5 Put 0.06 0.08 0.07 0.00 52 2,735 9.0 Put 0.09 0.11 0.10 0.00 1,187 17,253 9.5 Put 0.15 0.16 0.15 0.00 114 2,941 10.0 Put 0.24 0.26 0.24 -0.01 500 53,665 10.5 Put 0.40 0.43 0.42 0.00 85 6,660 11.0 Put 0.66 0.71 0.68 0.00 414 23,736 11.5 Put 1.02 1.07 1.06 0.01 22 638 12.0 Put 1.39 1.51 1.50 0.02 13 17,252 12.5 Put 1.88 2.01 1.98 0.04 1 210 13.0 Put 2.33 2.47 2.42 0.00 11 9,875 13.5 Put 2.85 2.97 2.96 0.04 8 4 14.0 Put 3.30 3.50 3.50 0.09 0 3,369 14.5 Put 3.80 3.95 4.14 0.24 0 4 15.0 Put 4.30 4.45 4.42 0.02 1 1,978 15.5 Put 4.80 4.95 0.00 0.00 0 0 16.0 Put 5.30 5.45 5.41 0.02 10 1,290 17.0 Put 6.30 6.45 6.44 0.06 2 634 18.0 Put 7.30 7.45 7.55 0.17 0 959 19.0 Put 8.30 8.50 8.45 0.07 0 400 20.0 Put 9.30 9.45 9.53 0.15 0 963 21.0 Put 10.30 10.45 10.55 0.17 0 312 22.0 Put 11.30 11.45 11.80 0.43 0 672 23.0 Put 12.30 12.45 13.02 0.65 0 220 24.0 Put 13.30 13.45 13.58 0.21 0 428 25.0 Put 14.30 14.45 14.42 0.05 1 222 26.0 Put 15.30 15.45 15.55 0.18 0 72 27.0 Put 16.30 16.45 17.05 0.68 0 84 28.0 Put 17.30 17.45 17.93 0.57 0 67 29.0 Put 18.30 18.45 18.49 0.13 1 111 30.0 Put 19.30 19.45 19.48 0.12 0 17 31.0 Put 20.30 20.45 20.90 0.54 0 74 32.0 Put 21.30 21.45 20.20 -1.16 0 30 33.0 Put 22.30 22.45 23.16 0.80 0 0 34.0 Put 23.30 23.45 21.77 -1.59 0 5 35.0 Put 24.30 24.45 23.15 -1.21 0 0 36.0 Put 25.30 25.45 24.05 -1.31 0 0 37.0 Put 26.30 26.45 24.40 -1.96 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.50 5.75 4.85 -0.81 0 0 6.0 Call 4.50 4.75 0.00 0.00 0 0 6.5 Call 4.05 4.25 0.00 0.00 0 0 7.0 Call 3.55 3.75 0.00 0.00 0 0 7.5 Call 3.05 3.25 0.00 0.00 0 0 8.0 Call 2.59 2.77 2.03 -0.67 0 5 8.5 Call 2.15 2.28 2.19 -0.03 1 13 9.0 Call 1.71 1.82 1.69 -0.09 0 38 9.5 Call 1.30 1.38 1.35 0.00 1 170 10.0 Call 0.93 1.01 0.93 -0.04 1 142 10.5 Call 0.62 0.67 0.66 0.01 10 418 11.0 Call 0.40 0.43 0.42 0.00 22 459 11.5 Call 0.22 0.27 0.22 -0.03 17 284 12.0 Call 0.14 0.17 0.14 -0.01 31 285 12.5 Call 0.08 0.11 0.09 0.00 3 103 13.0 Call 0.05 0.08 0.07 0.00 29 142 13.5 Call 0.03 0.06 0.06 0.01 0 71 14.0 Call 0.02 0.06 0.06 0.02 0 25 14.5 Call 0.00 0.05 0.03 -0.01 0 40 15.0 Call 0.00 0.05 0.02 -0.01 0 28 15.5 Call 0.00 0.04 0.03 0.00 0 9 16.0 Call 0.01 0.04 0.01 -0.01 0 11 16.5 Call 0.00 0.04 0.05 0.03 0 3 17.0 Call 0.00 0.04 0.03 0.02 0 3 17.5 Call 0.00 0.04 0.00 0.00 0 0 18.0 Call 0.00 0.04 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.02 0.02 1 1 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.04 0.00 0.00 0 0 22.0 Call 0.00 0.04 0.10 0.10 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.04 0.03 -0.01 0 114 6.0 Put 0.01 0.05 0.03 -0.02 19 27 6.5 Put 0.03 0.07 0.10 0.05 0 16 7.0 Put 0.04 0.08 0.06 0.00 0 85 7.5 Put 0.04 0.08 0.14 0.08 0 133 8.0 Put 0.07 0.10 0.09 0.00 0 96 8.5 Put 0.10 0.13 0.12 0.00 30 56 9.0 Put 0.15 0.19 0.17 0.00 60 270 9.5 Put 0.23 0.26 0.25 0.00 31 965 10.0 Put 0.34 0.40 0.37 0.00 134 1,526 10.5 Put 0.52 0.58 0.59 0.04 23 446 11.0 Put 0.77 0.84 0.81 0.00 18 95 11.5 Put 1.11 1.18 1.40 0.26 0 164 12.0 Put 1.51 1.59 1.55 0.00 1 152 12.5 Put 1.96 2.06 2.13 0.14 0 57 13.0 Put 2.41 2.54 3.08 0.62 0 28 13.5 Put 2.86 3.05 3.15 0.21 0 76 14.0 Put 3.35 3.55 4.10 0.67 0 0 14.5 Put 3.80 4.05 4.67 0.74 0 1 15.0 Put 4.35 4.55 5.20 0.78 0 1 15.5 Put 4.80 5.00 0.00 0.00 0 0 16.0 Put 5.30 5.50 0.00 0.00 0 0 16.5 Put 5.80 6.00 6.05 0.14 0 16 17.0 Put 6.30 6.50 6.46 0.06 7 0 17.5 Put 6.80 7.00 6.90 0.01 1 5 18.0 Put 7.30 7.50 7.44 0.05 0 0 19.0 Put 8.30 8.50 0.00 0.00 0 0 20.0 Put 9.30 9.50 0.00 0.00 0 0 21.0 Put 10.25 10.55 0.00 0.00 0 0 22.0 Put 11.30 11.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.45 5.75 6.45 0.81 0 6 6.0 Call 4.40 4.75 4.69 0.04 0 11 7.0 Call 3.55 3.80 3.72 0.04 0 10 8.0 Call 2.64 2.82 2.63 -0.09 0 77 9.0 Call 1.78 1.86 1.79 -0.03 6 124 10.0 Call 1.03 1.08 1.04 -0.02 50 1,309 11.0 Call 0.48 0.53 0.49 -0.01 22 2,871 12.0 Call 0.21 0.24 0.22 0.00 80 1,666 13.0 Call 0.08 0.11 0.12 0.03 9 1,666 14.0 Call 0.05 0.06 0.06 0.00 85 1,045 15.0 Call 0.03 0.04 0.04 0.00 100 1,151 16.0 Call 0.02 0.03 0.04 0.01 0 1,045 17.0 Call 0.00 0.03 0.01 -0.01 1 883 18.0 Call 0.00 0.03 0.10 0.09 0 136 19.0 Call 0.00 0.03 0.02 0.01 0 2,295 20.0 Call 0.00 0.03 0.03 0.02 0 527 21.0 Call 0.00 0.03 0.02 0.02 0 275 22.0 Call 0.00 0.03 0.03 0.03 0 193 23.0 Call 0.00 0.03 0.04 0.04 0 168 24.0 Call 0.00 0.03 0.01 0.01 0 285 25.0 Call 0.00 0.02 0.02 0.02 0 337 26.0 Call 0.00 0.03 0.01 0.01 0 184 27.0 Call 0.00 0.03 0.06 0.06 0 323 28.0 Call 0.00 0.03 0.02 0.02 0 170 29.0 Call 0.00 0.03 0.01 0.01 0 211 30.0 Call 0.00 0.03 0.02 0.02 0 418 31.0 Call 0.00 0.03 0.04 0.04 0 219 32.0 Call 0.00 0.03 0.01 0.01 0 220 33.0 Call 0.00 0.03 0.24 0.24 0 42 34.0 Call 0.00 0.03 0.17 0.17 0 460 35.0 Call 0.01 0.03 0.01 0.01 0 275 36.0 Call 0.00 0.03 0.02 0.02 0 379 37.0 Call 0.00 0.03 0.03 0.03 0 331 38.0 Call 0.00 0.03 0.03 0.03 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.05 0.04 0.01 0 1,302 6.0 Put 0.04 0.05 0.05 0.00 73 3,114 7.0 Put 0.07 0.08 0.09 0.01 208 3,523 8.0 Put 0.12 0.13 0.13 0.00 60 5,054 9.0 Put 0.21 0.24 0.23 0.00 112 3,697 10.0 Put 0.44 0.49 0.47 0.00 658 35,821 11.0 Put 0.89 0.94 0.92 0.00 153 1,712 12.0 Put 1.58 1.65 1.65 0.02 1 2,095 13.0 Put 2.46 2.54 2.74 0.24 0 1,449 14.0 Put 3.35 3.55 3.54 0.08 0 322 15.0 Put 4.35 4.55 4.63 0.19 0 1,014 16.0 Put 5.30 5.50 5.54 0.12 0 1,146 17.0 Put 6.30 6.50 7.30 0.89 0 166 18.0 Put 7.25 7.55 7.43 0.02 0 601 19.0 Put 8.25 8.55 8.30 -0.10 0 297 20.0 Put 9.30 9.50 9.58 0.19 0 169 21.0 Put 10.30 10.50 7.75 -2.64 0 499 22.0 Put 11.25 11.50 12.15 0.77 0 78 23.0 Put 12.30 12.50 10.27 -2.11 0 117 24.0 Put 13.30 13.50 13.70 0.33 0 151 25.0 Put 14.30 14.50 14.98 0.61 0 306 26.0 Put 15.30 15.50 13.20 -2.17 0 32 27.0 Put 16.30 16.50 15.40 -0.97 0 98 28.0 Put 17.30 17.50 16.05 -1.31 0 47 29.0 Put 18.30 18.50 16.07 -2.29 0 121 30.0 Put 19.25 19.55 19.35 -0.01 0 71 31.0 Put 20.25 20.45 19.32 -1.04 0 5 32.0 Put 21.30 21.50 18.15 -3.21 0 70 33.0 Put 22.25 22.50 12.72 -9.64 0 0 34.0 Put 23.25 23.50 17.50 -5.86 0 10 35.0 Put 24.25 24.50 21.35 -3.01 0 0 36.0 Put 25.25 25.50 17.10 -8.26 0 15 37.0 Put 26.25 26.50 24.50 -1.86 0 0 38.0 Put 27.25 27.50 25.30 -2.06 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.50 5.75 0.00 0.00 0 0 6.0 Call 4.55 4.80 0.00 0.00 0 0 6.5 Call 4.05 4.30 0.00 0.00 0 0 7.0 Call 3.60 3.80 3.52 -0.18 0 1 7.5 Call 3.10 3.35 0.00 0.00 0 0 8.0 Call 2.71 2.83 0.00 0.00 0 0 8.5 Call 2.26 2.37 0.00 0.00 0 0 9.0 Call 1.85 1.94 1.81 -0.09 20 0 9.5 Call 1.46 1.55 1.46 -0.03 20 1 10.0 Call 1.12 1.19 0.93 -0.22 1 25 10.5 Call 0.81 0.89 0.82 -0.04 2 49 11.0 Call 0.58 0.63 0.59 -0.01 10 84 11.5 Call 0.39 0.45 0.41 -0.01 211 14 12.0 Call 0.26 0.29 0.28 0.00 93 40 12.5 Call 0.17 0.22 0.19 0.00 10 21 13.0 Call 0.12 0.14 0.14 0.01 1 11 13.5 Call 0.08 0.12 0.10 0.00 0 15 14.0 Call 0.06 0.09 0.09 0.01 0 18 15.0 Call 0.02 0.06 0.00 0.00 0 0 16.0 Call 0.00 0.06 0.00 0.00 0 0 17.0 Call 0.00 0.05 0.00 0.00 0 0 18.0 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 15.00 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.02 0.09 0.12 0.06 0 1 6.5 Put 0.06 0.10 0.07 -0.01 5 36 7.0 Put 0.08 0.12 0.11 0.01 0 204 7.5 Put 0.11 0.14 0.14 0.01 21 91 8.0 Put 0.15 0.19 0.22 0.05 0 29 8.5 Put 0.21 0.26 0.24 0.00 25 607 9.0 Put 0.29 0.34 0.30 -0.01 34 63 9.5 Put 0.40 0.42 0.45 0.04 1 96 10.0 Put 0.53 0.60 0.60 0.04 59 171 10.5 Put 0.75 0.80 0.78 0.00 12 20 11.0 Put 0.98 1.05 1.10 0.08 1 92 11.5 Put 1.29 1.37 1.60 0.26 0 18 12.0 Put 1.64 1.74 1.75 0.06 3 8 12.5 Put 2.07 2.14 0.00 0.00 0 0 13.0 Put 2.48 2.59 2.57 0.03 1 0 13.5 Put 2.96 3.10 0.00 0.00 0 0 14.0 Put 3.35 3.60 0.00 0.00 0 0 15.0 Put 4.30 4.55 4.68 0.23 0 19 16.0 Put 5.30 5.55 0.00 0.00 0 0 17.0 Put 6.30 6.50 0.00 0.00 0 0 18.0 Put 7.30 7.55 0.00 0.00 0 0 19.0 Put 8.25 8.55 0.00 0.00 0 0 20.0 Put 9.25 9.60 9.55 0.14 0 19 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 5.05 5.30 0.00 0.00 0 0 6.0 Call 4.55 4.80 0.00 0.00 0 0 6.5 Call 4.05 4.30 0.00 0.00 0 0 7.0 Call 3.60 3.85 0.00 0.00 0 0 7.5 Call 3.15 3.35 0.00 0.00 0 0 8.0 Call 2.74 2.88 0.00 0.00 0 0 8.5 Call 2.30 2.45 0.00 0.00 0 0 9.0 Call 1.90 2.01 0.00 0.00 0 0 9.5 Call 1.54 1.64 1.57 -0.02 10 20 10.0 Call 1.20 1.29 0.00 0.00 0 0 10.5 Call 0.91 0.99 0.90 -0.05 2 2 11.0 Call 0.67 0.75 0.70 -0.01 11 2 11.5 Call 0.48 0.55 0.50 -0.01 3 274 12.0 Call 0.34 0.40 0.39 0.02 1 0 12.5 Call 0.24 0.29 0.29 0.03 11 0 13.0 Call 0.17 0.21 0.00 0.00 0 0 13.5 Call 0.12 0.16 0.00 0.00 0 0 14.0 Call 0.08 0.12 0.00 0.00 0 0 14.5 Call 0.06 0.10 0.00 0.00 0 0 15.0 Call 0.04 0.08 0.00 0.00 0 0 15.5 Call 0.03 0.07 0.00 0.00 0 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.00 0.75 0.00 0.00 0 0 6.0 Put 0.00 0.75 0.08 0.00 0 1 6.5 Put 0.09 0.12 0.00 0.00 0 0 7.0 Put 0.11 0.15 0.00 0.00 0 0 7.5 Put 0.15 0.19 0.19 0.02 0 1 8.0 Put 0.21 0.25 0.24 0.01 1 0 8.5 Put 0.28 0.33 0.00 0.00 0 0 9.0 Put 0.37 0.42 0.39 0.00 54 0 9.5 Put 0.49 0.54 0.57 0.05 0 1 10.0 Put 0.65 0.71 0.70 0.02 1 12 10.5 Put 0.85 0.91 0.94 0.06 0 1 11.0 Put 1.10 1.17 1.18 0.04 0 1 11.5 Put 1.40 1.48 0.00 0.00 0 0 12.0 Put 1.75 1.84 0.00 0.00 0 0 12.5 Put 2.12 2.23 0.00 0.00 0 0 13.0 Put 2.54 2.68 0.00 0.00 0 0 13.5 Put 3.00 3.15 0.00 0.00 0 0 14.0 Put 3.45 3.60 0.00 0.00 0 0 14.5 Put 3.85 4.10 0.00 0.00 0 0 15.0 Put 4.35 4.55 0.00 0.00 0 0 15.5 Put 4.85 5.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 46 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.55 9.70 8.85 -0.79 0 1 2.0 Call 8.55 8.70 9.89 1.25 0 0 3.0 Call 7.55 7.70 9.11 1.47 0 1 4.0 Call 6.55 6.75 8.15 1.50 0 0 5.0 Call 5.55 5.75 7.60 1.94 0 34 6.0 Call 4.60 4.75 4.00 -0.68 0 1,091 7.0 Call 3.65 3.80 3.68 -0.07 15 509 8.0 Call 2.80 2.87 2.76 -0.09 0 1,576 9.0 Call 1.98 2.06 2.01 -0.01 5 855 10.0 Call 1.29 1.36 1.33 0.00 136 6,908 11.0 Call 0.78 0.83 0.78 -0.03 245 6,142 12.0 Call 0.44 0.48 0.47 0.01 151 5,253 13.0 Call 0.23 0.27 0.25 0.00 57 3,121 14.0 Call 0.13 0.16 0.15 0.00 61 2,509 15.0 Call 0.07 0.10 0.09 0.00 25 7,583 16.0 Call 0.05 0.07 0.06 0.00 0 2,871 17.0 Call 0.02 0.08 0.07 0.02 0 1,559 18.0 Call 0.00 0.06 0.04 0.00 0 2,394 19.0 Call 0.00 0.05 0.03 -0.01 0 3,208 20.0 Call 0.00 0.04 0.01 -0.02 1 5,664 21.0 Call 0.00 0.05 0.01 -0.01 0 1,712 22.0 Call 0.00 0.05 0.03 0.01 1 1,906 23.0 Call 0.00 0.05 0.05 0.04 0 1,012 24.0 Call 0.00 0.05 0.04 0.03 0 1,203 25.0 Call 0.01 0.04 0.01 0.00 1 3,106 26.0 Call 0.00 0.05 0.02 0.02 0 853 27.0 Call 0.00 0.04 0.01 0.01 0 397 28.0 Call 0.00 0.04 0.02 0.02 0 810 29.0 Call 0.00 0.04 0.05 0.05 0 214 30.0 Call 0.00 0.04 0.01 0.01 0 3,834 31.0 Call 0.00 0.04 0.02 0.02 0 674 32.0 Call 0.00 0.04 0.04 0.04 0 339 33.0 Call 0.00 0.04 0.03 0.03 0 347 34.0 Call 0.00 0.04 0.04 0.04 0 865 35.0 Call 0.01 0.04 0.03 0.03 0 1,289 36.0 Call 0.00 0.04 0.03 0.03 0 381 37.0 Call 0.00 0.04 0.02 0.02 0 342 38.0 Call 0.00 0.04 0.04 0.04 0 370 39.0 Call 0.00 0.04 0.01 0.01 0 262 40.0 Call 0.01 0.04 0.03 0.03 0 2,826 41.0 Call 0.00 0.04 0.01 0.01 0 640 42.0 Call 0.00 0.04 0.05 0.05 0 682 43.0 Call 0.00 0.01 0.01 0.01 0 1,030 44.0 Call 0.00 0.03 0.01 0.01 0 2,206 45.0 Call 0.00 0.04 0.01 0.01 0 4,038 46.0 Call 0.00 0.04 0.04 0.04 0 572 47.0 Call 0.00 0.04 0.08 0.08 0 62 48.0 Call 0.00 0.04 0.02 0.02 0 750 49.0 Call 0.00 0.04 0.04 0.04 0 101 50.0 Call 0.00 0.04 0.07 0.07 0 2,241 51.0 Call 0.00 0.04 0.02 0.02 0 393 52.0 Call 0.00 0.04 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.05 0.05 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.01 0.01 0 7,313 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 5,189 2.0 Put 0.00 0.04 0.07 0.06 0 764 3.0 Put 0.01 0.04 0.04 0.01 0 342 4.0 Put 0.03 0.06 0.04 -0.01 11 2,096 5.0 Put 0.05 0.09 0.11 0.04 1 8,163 6.0 Put 0.09 0.10 0.10 0.00 445 8,105 7.0 Put 0.16 0.18 0.16 -0.01 75 8,345 8.0 Put 0.26 0.29 0.26 -0.01 164 5,084 9.0 Put 0.45 0.46 0.47 0.01 60 9,982 10.0 Put 0.74 0.78 0.77 0.01 446 24,607 11.0 Put 1.20 1.27 1.25 0.01 121 6,027 12.0 Put 1.84 1.92 1.90 0.01 2 5,101 13.0 Put 2.62 2.71 2.67 0.00 1 5,165 14.0 Put 3.50 3.65 3.63 0.06 0 3,011 15.0 Put 4.40 4.55 4.50 0.00 10 1,663 16.0 Put 5.40 5.55 5.53 0.06 0 1,772 17.0 Put 6.40 6.55 7.12 0.66 0 334 18.0 Put 7.35 7.50 8.15 0.71 0 686 19.0 Put 8.35 8.50 8.90 0.47 0 705 20.0 Put 9.35 9.50 9.65 0.23 0 2,081 21.0 Put 10.30 10.50 10.51 0.10 0 752 22.0 Put 11.30 11.50 11.45 0.05 0 495 23.0 Put 12.30 12.50 13.07 0.68 0 235 24.0 Put 13.30 13.50 14.00 0.62 0 1,321 25.0 Put 14.30 14.50 14.45 0.08 1 531 26.0 Put 15.30 15.45 15.47 0.10 0 834 27.0 Put 16.30 16.50 17.08 0.71 0 226 28.0 Put 17.30 17.45 18.03 0.67 0 666 29.0 Put 18.30 18.45 18.49 0.13 1 34 30.0 Put 19.30 19.45 19.50 0.14 0 777 31.0 Put 20.30 20.45 19.20 -1.16 0 208 32.0 Put 21.30 21.45 20.00 -1.36 0 90 33.0 Put 22.30 22.45 21.20 -1.16 0 33 34.0 Put 23.30 23.45 23.95 0.59 0 3 35.0 Put 24.30 24.45 22.20 -2.16 0 6 36.0 Put 25.25 25.50 24.20 -1.16 0 13 37.0 Put 26.30 26.45 25.00 -1.36 0 0 38.0 Put 27.30 27.50 28.00 0.64 0 205 39.0 Put 28.25 28.50 28.38 0.02 0 4 40.0 Put 29.30 29.45 29.31 -0.05 0 57 41.0 Put 30.30 30.45 28.74 -1.62 0 19 42.0 Put 31.25 31.45 30.24 -1.12 0 3 43.0 Put 32.30 32.45 30.05 -2.31 0 10 44.0 Put 33.25 33.45 21.05 -12.31 0 152 45.0 Put 34.30 34.45 33.41 -0.95 0 92 46.0 Put 35.30 35.45 34.30 -1.06 0 0 47.0 Put 36.25 36.45 35.05 -1.31 0 0 48.0 Put 37.25 37.50 21.50 -15.86 0 0 49.0 Put 38.25 38.45 25.85 -12.51 0 1 50.0 Put 39.25 39.50 38.05 -1.31 0 1 51.0 Put 40.30 40.45 28.85 -11.51 0 10 52.0 Put 41.30 41.50 26.50 -14.86 0 0 53.0 Put 42.25 42.50 27.50 -14.86 0 0 54.0 Put 43.25 43.50 28.35 -15.01 0 0 55.0 Put 44.25 44.45 29.30 -15.06 0 0 56.0 Put 45.20 45.50 37.00 -8.36 0 0 57.0 Put 46.30 46.50 32.40 -13.96 0 0 58.0 Put 47.25 47.50 0.00 0.00 0 0 59.0 Put 48.25 48.50 34.20 -14.16 0 0 60.0 Put 49.30 49.45 47.17 -2.19 0 3 61.0 Put 50.25 50.60 46.05 -4.31 0 0 62.0 Put 51.25 51.50 46.95 -4.41 0 0 63.0 Put 52.25 52.50 37.10 -15.26 0 0 64.0 Put 53.25 53.55 38.00 -15.36 0 0 65.0 Put 54.30 54.45 52.40 -1.96 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 102 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.55 9.70 0.00 0.00 0 0 2.0 Call 8.55 8.75 0.00 0.00 0 0 3.0 Call 7.55 7.70 6.95 -0.69 0 1 4.0 Call 6.55 6.75 8.45 1.79 0 0 5.0 Call 5.60 5.80 4.98 -0.73 0 11 6.0 Call 4.70 4.90 4.65 -0.15 0 78 7.0 Call 3.85 4.00 3.55 -0.39 0 158 8.0 Call 3.10 3.20 3.15 0.00 11 1,204 9.0 Call 2.38 2.49 2.45 0.00 6 755 10.0 Call 1.80 1.89 1.79 -0.07 109 3,589 11.0 Call 1.32 1.40 1.37 0.01 1,709 2,860 12.0 Call 0.94 1.00 0.99 0.02 2,166 4,233 13.0 Call 0.69 0.75 0.68 -0.04 95 948 14.0 Call 0.49 0.56 0.53 0.00 0 1,189 15.0 Call 0.37 0.40 0.38 0.00 23 1,424 16.0 Call 0.26 0.32 0.30 0.01 0 994 17.0 Call 0.19 0.24 0.22 0.00 25 626 18.0 Call 0.14 0.20 0.19 0.02 0 652 19.0 Call 0.11 0.16 0.14 0.00 28 252 20.0 Call 0.08 0.13 0.13 0.03 0 1,742 21.0 Call 0.07 0.11 0.12 0.03 0 280 22.0 Call 0.05 0.10 0.13 0.05 0 107 23.0 Call 0.04 0.11 0.23 0.16 0 57 24.0 Call 0.03 0.10 0.08 0.02 0 38 25.0 Call 0.02 0.09 0.07 0.01 0 402 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.03 0 1,002 2.0 Put 0.01 0.06 0.06 0.03 0 1 3.0 Put 0.03 0.09 0.10 0.04 0 352 4.0 Put 0.07 0.14 0.15 0.05 0 72 5.0 Put 0.16 0.19 0.18 0.00 1 3,794 6.0 Put 0.25 0.31 0.31 0.03 60 7,332 7.0 Put 0.40 0.46 0.43 0.00 1 1,906 8.0 Put 0.61 0.68 0.64 0.00 12 1,869 9.0 Put 0.91 0.98 0.92 -0.03 76 12,383 10.0 Put 1.32 1.38 1.35 0.00 48 3,023 11.0 Put 1.79 1.87 1.89 0.05 1,063 1,837 12.0 Put 2.41 2.51 2.49 0.04 55 676 13.0 Put 3.10 3.25 3.25 0.06 0 1,774 14.0 Put 3.90 4.05 4.20 0.22 2 159 15.0 Put 4.75 4.90 4.88 0.05 4 162 16.0 Put 5.65 5.80 6.00 0.27 0 42 17.0 Put 6.55 6.70 5.65 -0.99 0 23 18.0 Put 7.50 7.65 7.75 0.16 0 504 19.0 Put 8.40 8.60 8.70 0.16 0 158 20.0 Put 9.10 9.95 9.90 0.40 0 527 21.0 Put 10.10 10.90 8.65 -1.83 0 461 22.0 Put 11.05 11.85 12.20 0.74 0 119 23.0 Put 12.05 12.75 12.90 0.45 0 43 24.0 Put 13.05 13.85 13.45 0.01 0 192 25.0 Put 14.05 14.85 14.92 0.50 0 186 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 116 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.30 6.00 6.00 0.28 0 15 6.0 Call 4.40 5.20 4.65 -0.18 0 32 7.0 Call 3.55 4.40 4.09 0.10 0 48 8.0 Call 3.00 3.55 3.20 -0.01 0 57 9.0 Call 2.48 2.59 2.47 -0.08 0 217 10.0 Call 1.91 2.01 1.93 -0.03 419 782 11.0 Call 1.43 1.53 1.49 0.01 753 75 12.0 Call 1.10 1.17 1.15 0.01 0 2,382 13.0 Call 0.78 0.89 0.93 0.09 0 315 14.0 Call 0.55 0.68 0.62 0.00 0 1,504 15.0 Call 0.42 0.54 0.50 0.02 0 1,595 16.0 Call 0.32 0.42 0.43 0.06 0 448 17.0 Call 0.24 0.34 0.42 0.13 0 575 18.0 Call 0.19 0.28 0.30 0.06 0 132 19.0 Call 0.15 0.23 0.23 0.04 0 94 20.0 Call 0.13 0.20 0.16 0.00 0 647 21.0 Call 0.11 0.17 0.15 0.01 0 287 22.0 Call 0.08 0.15 0.35 0.23 0 1,215 23.0 Call 0.06 0.14 0.13 0.03 0 57 24.0 Call 0.05 0.13 0.10 0.01 0 1,146 25.0 Call 0.05 0.12 0.07 -0.02 0 4,364 26.0 Call 0.03 0.11 0.19 0.11 0 2,120 27.0 Call 0.06 0.10 0.10 0.03 0 82 28.0 Call 0.02 0.10 0.11 0.04 0 2,214 29.0 Call 0.02 0.09 0.11 0.05 0 108 30.0 Call 0.01 0.09 0.06 0.01 0 446 31.0 Call 0.01 0.09 0.04 -0.01 0 42 32.0 Call 0.01 0.09 0.05 0.00 0 72 33.0 Call 0.01 0.08 0.08 0.03 2 61 34.0 Call 0.01 0.08 0.10 0.06 0 7 35.0 Call 0.01 0.08 0.06 0.02 0 431 36.0 Call 0.00 0.08 0.14 0.10 0 12 37.0 Call 0.01 0.08 0.05 0.01 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.16 0.23 0.20 0.00 0 2,911 6.0 Put 0.28 0.35 0.34 0.03 0 2,456 7.0 Put 0.45 0.52 0.49 0.00 11 1,317 8.0 Put 0.66 0.76 0.75 0.04 5 950 9.0 Put 1.00 1.09 1.12 0.08 0 556 10.0 Put 1.40 1.50 1.52 0.07 0 407 11.0 Put 1.91 2.02 2.09 0.13 0 1,212 12.0 Put 2.52 2.64 3.14 0.53 0 1,035 13.0 Put 3.20 3.40 3.40 0.10 0 617 14.0 Put 4.00 4.15 4.18 0.11 0 114 15.0 Put 4.60 5.30 5.60 0.68 0 195 16.0 Put 5.45 6.25 6.56 0.76 0 84 17.0 Put 6.30 7.15 6.10 -0.61 0 297 18.0 Put 7.25 8.10 6.65 -0.99 0 71 19.0 Put 8.20 9.00 9.23 0.64 0 370 20.0 Put 9.15 9.95 10.14 0.58 0 64 21.0 Put 10.10 10.70 9.26 -1.26 0 205 22.0 Put 11.10 11.90 6.85 -4.64 0 3 23.0 Put 12.05 12.90 11.90 -0.57 0 407 24.0 Put 13.05 13.85 14.05 0.60 0 6 25.0 Put 14.05 14.85 15.17 0.73 0 5 26.0 Put 15.05 15.85 15.62 0.19 0 31 27.0 Put 16.05 16.80 15.01 -1.41 0 24 28.0 Put 17.05 17.80 17.95 0.54 0 35 29.0 Put 18.05 18.80 0.00 0.00 0 0 30.0 Put 19.05 19.80 19.32 -0.07 0 27 31.0 Put 20.05 20.80 18.40 -1.99 0 2 32.0 Put 21.05 21.80 18.25 -3.13 0 10 33.0 Put 22.05 22.80 23.25 0.87 0 2 34.0 Put 23.05 23.75 22.12 -1.25 0 4 35.0 Put 24.05 24.75 22.04 -2.33 0 5 36.0 Put 25.05 25.75 24.67 -0.70 0 1 37.0 Put 26.05 26.75 24.20 -2.16 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 193 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.75 0.00 0.00 0 0 2.0 Call 8.30 8.75 8.10 -0.54 0 0 3.0 Call 7.30 8.00 0.00 0.00 0 0 4.0 Call 6.30 7.10 0.00 0.00 0 0 5.0 Call 5.40 6.25 5.30 -0.49 0 42 6.0 Call 4.55 5.45 4.64 -0.31 0 3 7.0 Call 4.00 4.40 4.16 -0.02 10 11 8.0 Call 3.15 3.90 3.14 -0.34 0 46 9.0 Call 2.63 3.25 2.84 -0.05 0 37 10.0 Call 2.16 2.51 2.35 -0.02 0 229 11.0 Call 1.77 2.09 2.01 0.08 0 332 12.0 Call 1.50 1.73 1.65 0.03 10 398 13.0 Call 1.19 1.44 1.33 -0.04 1 13 14.0 Call 1.10 1.20 1.12 -0.01 47 30 15.0 Call 0.84 0.91 0.90 0.02 1,000 814 16.0 Call 0.66 0.83 0.65 -0.09 0 22 17.0 Call 0.55 0.71 0.56 -0.07 0 20 18.0 Call 0.49 0.60 0.52 -0.03 5 34 19.0 Call 0.40 0.52 0.41 -0.05 0 21 20.0 Call 0.34 0.45 0.39 0.00 1,005 585 21.0 Call 0.29 0.39 0.40 0.06 0 32 22.0 Call 0.26 0.35 0.29 -0.01 0 0 23.0 Call 0.22 0.31 0.31 0.04 0 4 25.0 Call 0.17 0.26 0.23 0.01 0 59 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.02 0.00 0 1 2.0 Put 0.04 0.11 0.06 -0.01 0 5 3.0 Put 0.10 0.19 0.17 0.03 0 24 4.0 Put 0.20 0.29 0.27 0.03 0 117 5.0 Put 0.35 0.40 0.38 0.00 1 2,736 6.0 Put 0.51 0.61 0.58 0.02 0 1,424 7.0 Put 0.74 0.86 0.80 0.00 1 191 8.0 Put 1.03 1.18 1.14 0.04 1 757 9.0 Put 1.46 1.57 1.49 -0.03 10 176 10.0 Put 1.92 2.05 1.96 -0.03 11 232 11.0 Put 2.40 2.60 2.91 0.37 0 68 12.0 Put 3.00 3.25 3.20 -0.01 32 80 13.0 Put 3.60 4.10 4.35 0.40 0 51 14.0 Put 4.30 4.85 5.14 0.46 0 48 15.0 Put 5.10 5.70 6.00 0.58 0 43 16.0 Put 6.10 6.55 6.45 0.18 0 10 17.0 Put 6.70 7.45 7.05 -0.09 0 12 18.0 Put 7.60 8.35 8.10 0.07 0 9 19.0 Put 8.45 9.30 9.39 0.46 0 1 20.0 Put 9.35 10.25 10.30 0.45 0 31 21.0 Put 10.30 11.15 8.83 -1.95 0 1 22.0 Put 11.20 12.10 11.90 0.17 0 14 23.0 Put 12.15 13.05 12.86 0.18 0 86 25.0 Put 14.10 15.00 12.45 -2.15 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 207 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.10 4.45 4.20 -0.02 0 1 8.0 Call 3.15 4.05 3.50 -0.05 0 19 9.0 Call 2.60 3.25 2.60 -0.36 3 615 10.0 Call 2.08 2.81 2.31 -0.15 0 82 11.0 Call 1.72 2.41 2.09 0.00 0 1,195 12.0 Call 1.67 1.97 1.61 -0.15 2 112 13.0 Call 1.28 1.53 1.56 0.13 0 890 14.0 Call 1.04 1.27 0.95 -0.20 0 39 15.0 Call 0.84 1.07 1.08 0.13 0 70 16.0 Call 0.69 0.92 0.80 0.00 1 195 17.0 Call 0.58 0.80 0.64 -0.05 0 1,321 18.0 Call 0.49 0.71 0.52 -0.08 49 2,789 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.71 0.91 0.85 0.04 10 25 8.0 Put 1.03 1.25 1.24 0.10 0 17 9.0 Put 1.43 1.66 1.61 0.06 0 440 10.0 Put 1.92 2.14 2.13 0.10 0 276 11.0 Put 2.48 2.75 2.66 0.01 2 34 12.0 Put 2.79 3.65 4.07 0.77 0 45 13.0 Put 3.45 4.35 4.65 0.69 0 88 14.0 Put 4.15 5.10 5.53 0.87 0 199 15.0 Put 4.95 5.90 6.00 0.55 0 272 16.0 Put 5.75 6.70 5.50 -0.78 0 13 17.0 Put 6.95 7.55 7.87 0.72 0 2 18.0 Put 7.45 8.45 8.15 0.11 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 298 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.05 5.00 0.00 0.00 0 0 8.0 Call 3.45 4.40 3.50 -0.53 0 327 9.0 Call 2.96 3.90 3.40 -0.09 0 1,615 10.0 Call 2.50 2.95 2.88 -0.07 0 116 11.0 Call 2.09 3.05 2.16 -0.46 0 26 12.0 Call 2.06 2.68 2.45 0.15 0 31 13.0 Call 1.43 2.38 2.99 1.02 0 0 14.0 Call 1.17 2.05 2.05 0.35 2 3 15.0 Call 1.10 1.90 1.26 -0.22 0 31 16.0 Call 0.99 1.71 1.34 0.08 0 33 17.0 Call 0.56 1.56 1.11 0.07 0 43 18.0 Call 0.39 1.10 0.90 0.08 150 158 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.03 1.25 1.20 0.06 0 15 8.0 Put 1.16 1.95 1.60 0.04 0 33 9.0 Put 1.60 2.41 2.02 0.02 0 856 10.0 Put 2.11 2.93 2.80 0.37 0 316 11.0 Put 2.67 3.55 2.75 -0.33 0 8 12.0 Put 3.25 4.20 4.30 0.57 0 2 13.0 Put 3.90 4.85 3.55 -0.83 0 0 14.0 Put 4.60 5.60 0.00 0.00 0 0 15.0 Put 5.35 6.35 0.00 0.00 0 0 16.0 Put 6.15 7.05 6.66 0.06 10 0 17.0 Put 6.90 8.00 0.00 0.00 0 0 18.0 Put 7.70 8.85 7.70 -0.42 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 410 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.80 9.10 -0.54 0 15 2.0 Call 8.30 8.95 7.98 -0.69 0 48 3.0 Call 7.35 8.10 7.20 -0.57 0 64 4.0 Call 6.45 7.30 7.79 0.88 0 29 5.0 Call 5.70 6.40 6.00 -0.11 10 802 6.0 Call 5.25 5.85 5.00 -0.39 0 1,559 7.0 Call 4.60 5.00 4.97 0.15 6 1,501 8.0 Call 4.30 4.50 4.35 -0.01 3 733 9.0 Call 3.30 4.30 3.20 -0.70 0 423 10.0 Call 3.20 3.55 3.48 0.03 107 1,878 11.0 Call 2.70 3.25 2.94 -0.06 2 6,770 12.0 Call 2.60 2.79 2.72 0.02 6 7,295 13.0 Call 1.90 2.86 1.75 -0.70 0 5,875 14.0 Call 2.10 2.34 2.25 0.05 132 4,545 15.0 Call 1.78 2.23 1.92 -0.02 0 11,831 16.0 Call 1.39 1.75 1.75 0.06 36 567 17.0 Call 1.05 2.03 1.40 -0.17 0 307 18.0 Call 1.40 1.60 1.31 -0.13 0 391 19.0 Call 0.77 1.75 1.07 -0.25 0 524 20.0 Call 1.03 1.26 1.16 -0.04 175 4,792 21.0 Call 0.62 1.54 1.10 -0.01 0 284 22.0 Call 0.91 1.45 0.90 -0.13 0 284 23.0 Call 0.58 1.37 1.47 0.52 0 319 24.0 Call 0.50 1.30 0.81 -0.06 0 421 25.0 Call 0.70 0.85 0.80 0.02 13 3,501 26.0 Call 0.21 1.17 0.81 0.11 0 678 27.0 Call 0.34 0.80 0.65 0.01 0 528 28.0 Call 0.14 1.08 0.87 0.25 0 425 29.0 Call 0.46 0.95 0.61 0.01 0 495 30.0 Call 0.47 0.71 0.57 -0.01 252 2,467 31.0 Call 0.03 0.96 0.48 -0.08 0 999 32.0 Call 0.20 0.93 0.55 0.01 0 236 33.0 Call 0.10 0.90 0.50 -0.02 0 244 34.0 Call 0.25 0.55 0.55 0.06 0 397 35.0 Call 0.34 0.68 0.40 -0.07 0 3,208 36.0 Call 0.35 0.84 0.40 -0.05 0 318 37.0 Call 0.17 0.82 0.55 0.12 0 96 38.0 Call 0.07 0.80 0.40 -0.01 0 704 39.0 Call 0.25 0.78 0.34 -0.05 0 238 40.0 Call 0.34 0.40 0.33 -0.04 3 3,389 41.0 Call 0.06 0.75 0.59 0.24 0 3,938 42.0 Call 0.20 0.40 0.31 -0.02 0 896 43.0 Call 0.17 0.73 0.32 -0.01 0 616 44.0 Call 0.18 0.72 0.30 -0.02 0 154 45.0 Call 0.20 0.40 0.32 0.01 0 2,435 46.0 Call 0.00 0.70 0.62 0.31 0 52 47.0 Call 0.11 0.69 0.25 -0.05 0 31 48.0 Call 0.10 0.40 0.28 -0.01 0 58 49.0 Call 0.04 0.68 0.61 0.32 0 17 50.0 Call 0.15 0.36 0.29 0.01 0 1,905 51.0 Call 0.19 0.67 0.22 -0.05 0 50 52.0 Call 0.04 0.66 0.27 0.00 0 35 53.0 Call 0.09 0.38 0.49 0.23 0 8 54.0 Call 0.09 0.38 0.48 0.23 0 15 55.0 Call 0.08 0.38 0.22 -0.03 0 1,318 56.0 Call 0.00 0.38 0.48 0.24 0 61 57.0 Call 0.08 0.38 0.37 0.13 0 8 58.0 Call 0.03 0.38 0.52 0.29 0 40 59.0 Call 0.07 0.38 0.42 0.19 0 30 60.0 Call 0.10 0.36 0.17 -0.05 0 841 61.0 Call 0.10 0.62 0.25 0.03 0 15 62.0 Call 0.10 0.62 0.27 0.06 0 230 63.0 Call 0.10 0.61 0.13 -0.08 0 587 64.0 Call 0.10 0.61 0.20 0.00 0 74 65.0 Call 0.16 0.22 0.20 0.00 1 8,693 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.05 -0.04 0 637 2.0 Put 0.11 0.35 0.20 -0.05 0 900 3.0 Put 0.22 0.69 0.36 -0.05 0 493 4.0 Put 0.16 0.91 0.99 0.43 0 154 5.0 Put 0.71 0.84 0.79 0.01 12 430 6.0 Put 0.73 1.38 1.38 0.33 1 1,174 7.0 Put 1.15 1.70 1.43 -0.05 5 3,773 8.0 Put 1.72 2.33 1.92 -0.08 0 4,442 9.0 Put 2.14 2.81 2.44 -0.08 1 553 10.0 Put 2.86 3.25 3.00 -0.05 1 1,115 11.0 Put 3.20 4.00 3.67 0.10 0 577 12.0 Put 3.70 4.65 4.45 0.21 0 370 13.0 Put 4.40 5.35 4.89 -0.07 0 160 14.0 Put 5.10 6.05 5.90 0.23 0 383 15.0 Put 5.80 6.80 6.90 0.51 0 668 16.0 Put 6.60 7.60 7.40 0.29 0 250 17.0 Put 7.40 8.40 8.47 0.52 0 121 18.0 Put 8.20 9.25 9.36 0.56 0 211 19.0 Put 9.05 10.05 10.09 0.44 0 131 20.0 Put 9.90 10.65 10.49 -0.01 0 331 21.0 Put 10.75 11.80 10.17 -1.22 0 260 22.0 Put 11.65 12.50 12.50 0.21 0 165 23.0 Put 12.55 13.40 13.05 -0.13 0 96 24.0 Put 13.50 14.25 13.95 -0.13 0 112 25.0 Put 14.40 15.20 14.82 -0.16 0 1,684 26.0 Put 15.35 16.35 16.35 0.46 0 178 27.0 Put 16.30 17.30 15.90 -0.91 0 341 28.0 Put 17.25 18.25 18.27 0.49 0 128 29.0 Put 18.20 19.20 16.79 -1.95 0 100 30.0 Put 19.20 20.15 19.65 -0.06 0 240 31.0 Put 20.15 21.10 18.89 -1.79 0 7 32.0 Put 21.10 22.05 20.25 -1.40 0 166 33.0 Put 22.10 23.00 21.31 -1.31 0 10 34.0 Put 23.10 24.00 24.19 0.60 0 12 35.0 Put 24.05 24.95 24.45 -0.11 0 115 36.0 Put 25.05 25.95 25.00 -0.53 0 54 37.0 Put 26.05 26.90 23.59 -2.92 0 12 38.0 Put 27.05 27.90 26.31 -1.18 0 56 39.0 Put 28.05 28.85 28.45 -0.01 0 39 40.0 Put 29.05 29.85 29.53 0.09 0 959 41.0 Put 30.05 30.85 29.70 -0.73 0 23 42.0 Put 31.05 31.85 28.24 -3.17 0 218 43.0 Put 32.05 32.85 30.00 -2.40 0 28 44.0 Put 33.00 33.85 24.79 -8.60 0 9 45.0 Put 34.00 34.85 33.56 -0.83 0 11 46.0 Put 35.00 35.85 32.28 -3.10 0 9 47.0 Put 35.95 36.85 33.06 -3.32 0 4 48.0 Put 36.95 37.90 34.27 -3.10 0 5 49.0 Put 37.95 38.90 33.70 -4.67 0 0 50.0 Put 38.90 39.90 38.87 -0.49 0 24 51.0 Put 39.90 40.90 37.14 -3.22 0 0 52.0 Put 40.90 41.95 38.59 -2.77 0 0 53.0 Put 41.90 42.95 0.00 0.00 0 0 54.0 Put 42.85 43.95 40.68 -2.68 0 0 55.0 Put 43.85 44.95 41.32 -3.04 0 1 56.0 Put 44.85 46.00 42.03 -3.33 0 3 57.0 Put 45.80 47.00 43.50 -2.86 0 0 58.0 Put 46.80 48.00 36.59 -10.77 0 8 59.0 Put 47.80 49.00 45.60 -2.76 0 0 60.0 Put 48.80 50.05 46.24 -3.12 0 0 61.0 Put 49.75 51.05 36.45 -13.91 0 0 62.0 Put 50.75 52.05 49.56 -1.80 0 0 63.0 Put 51.75 53.10 40.30 -12.06 0 4 64.0 Put 52.75 54.10 0.00 0.00 0 0 65.0 Put 53.70 55.10 52.70 -1.66 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 774 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.90 9.00 -0.64 0 12 2.0 Call 8.30 9.05 8.61 -0.07 0 12 3.0 Call 7.50 8.35 8.10 0.12 0 15 4.0 Call 6.75 7.70 7.06 -0.29 0 19 5.0 Call 6.25 6.75 6.35 -0.40 0 172 6.0 Call 5.60 6.60 6.02 -0.14 0 175 7.0 Call 5.10 6.15 5.20 -0.52 0 58 8.0 Call 4.70 5.75 4.65 -0.69 0 296 9.0 Call 4.40 5.40 4.50 -0.47 0 161 10.0 Call 4.40 4.65 4.41 -0.18 4 1,544 11.0 Call 3.95 4.30 4.17 -0.06 10 113 12.0 Call 3.60 4.30 3.93 -0.02 6 4,862 13.0 Call 3.20 4.20 3.70 0.00 0 174 14.0 Call 2.92 4.00 3.39 -0.11 0 135 15.0 Call 2.93 3.80 3.28 -0.02 0 275 16.0 Call 2.52 3.60 2.95 -0.15 0 68 17.0 Call 2.33 3.45 2.60 -0.30 0 35 18.0 Call 2.17 3.30 2.49 -0.29 0 15 19.0 Call 2.09 3.15 2.35 -0.31 0 5 20.0 Call 2.32 2.99 2.40 -0.13 0 255 21.0 Call 1.76 2.87 0.00 0.00 0 0 22.0 Call 1.64 2.75 2.02 -0.27 0 0 23.0 Call 1.85 2.64 2.10 -0.08 0 97 24.0 Call 1.50 2.54 1.90 -0.17 0 72 25.0 Call 1.90 2.01 1.93 -0.03 15 3,281 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.24 0.14 -0.02 0 1 2.0 Put 0.21 0.40 0.38 0.07 0 8 3.0 Put 0.27 1.00 0.63 -0.07 0 5 4.0 Put 0.90 1.36 1.00 -0.08 0 35 5.0 Put 1.30 1.75 1.45 -0.02 0 405 6.0 Put 1.41 2.20 1.85 -0.01 0 13 7.0 Put 1.89 2.69 2.43 0.05 0 17 8.0 Put 2.41 3.25 3.07 0.11 0 24 9.0 Put 3.25 3.85 3.50 -0.04 0 71 10.0 Put 4.00 4.40 4.00 -0.12 0 52 11.0 Put 4.15 5.10 5.00 0.30 0 1,056 12.0 Put 4.95 5.75 5.38 0.01 1 110 13.0 Put 5.50 6.45 5.98 -0.09 0 10 14.0 Put 6.20 7.20 7.05 0.23 0 3 15.0 Put 6.90 7.95 7.20 -0.37 0 17 16.0 Put 7.65 8.70 8.65 0.33 0 7 17.0 Put 8.45 9.45 8.85 -0.23 0 8 18.0 Put 9.20 10.30 10.20 0.29 0 5 19.0 Put 10.00 11.10 10.00 -0.74 0 3 20.0 Put 10.85 11.90 11.76 0.19 0 9 21.0 Put 11.65 12.75 11.25 -1.16 0 16 22.0 Put 12.50 13.60 0.00 0.00 0 0 23.0 Put 13.35 14.45 12.40 -1.70 0 27 24.0 Put 14.25 15.35 15.30 0.35 0 377 25.0 Put 15.10 16.20 14.25 -1.56 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 06, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.58 10.61 10.53 -0.11 -1.03 7300X7300 0.00 0.00 229 Tue Dec 6 2022 5:02:35 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 9 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.45 9.60 0.00 0.00 0 0 2.0 Call 8.45 8.60 0.00 0.00 0 0 3.0 Call 7.45 7.60 0.00 0.00 0 0 4.0 Call 6.50 6.60 0.00 0.00 0 0 4.5 Call 5.95 6.10 0.00 0.00 0 0 5.0 Call 5.45 5.60 0.00 0.00 0 0 5.5 Call 5.00 5.10 0.00 0.00 0 0 6.0 Call 4.50 4.60 0.00 0.00 0 0 6.5 Call 3.95 4.10 0.00 0.00 0 0 7.0 Call 3.50 3.60 0.00 0.00 0 0 7.5 Call 3.00 3.10 2.40 -0.75 0 12 8.0 Call 2.52 2.57 2.26 -0.39 0 29 8.5 Call 2.02 2.07 2.15 -0.01 1 13 9.0 Call 1.53 1.57 1.56 -0.11 4 22 9.5 Call 1.04 1.09 1.07 -0.11 2 383 10.0 Call 0.59 0.63 0.60 -0.13 183 1,987 10.5 Call 0.25 0.26 0.26 -0.09 1,892 2,071 11.0 Call 0.07 0.09 0.09 -0.04 4,065 4,810 11.5 Call 0.02 0.03 0.03 -0.01 576 1,383 12.0 Call 0.00 0.03 0.02 0.00 84 1,919 12.5 Call 0.00 0.02 0.01 -0.01 1 1,206 13.0 Call 0.00 0.01 0.02 0.00 0 968 13.5 Call 0.00 0.03 0.01 0.00 1 37 14.0 Call 0.00 0.03 0.03 0.02 0 128 14.5 Call 0.00 0.03 0.02 0.01 0 14 15.0 Call 0.00 0.01 0.01 0.00 1 108 15.5 Call 0.00 0.03 0.02 0.02 0 39 16.0 Call 0.00 0.03 0.01 0.01 0 18 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.02 0.02 0 400 17.5 Call 0.00 0.03 0.10 0.10 0 9 18.0 Call 0.00 0.05 0.05 0.05 0 1 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.05 0.05 0 11 21.0 Call 0.00 0.15 0.00 0.00 0 0 22.0 Call 0.00 0.02 0.05 0.05 0 2 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.01 0.01 0 408 5.0 Put 0.00 0.01 0.04 0.04 0 55 5.5 Put 0.00 0.02 0.01 0.01 0 13 6.0 Put 0.00 0.03 0.03 0.02 0 177 6.5 Put 0.00 0.03 0.01 0.00 0 212 7.0 Put 0.00 0.03 0.01 0.00 0 223 7.5 Put 0.00 0.01 0.01 0.00 2 1,574 8.0 Put 0.00 0.01 0.01 -0.01 154 1,537 8.5 Put 0.01 0.02 0.01 -0.01 26 1,508 9.0 Put 0.01 0.03 0.03 0.00 139 1,683 9.5 Put 0.02 0.04 0.04 -0.01 1,761 5,144 10.0 Put 0.07 0.08 0.08 -0.02 2,474 3,335 10.5 Put 0.22 0.24 0.23 0.00 2,959 2,674 11.0 Put 0.53 0.57 0.53 0.03 373 1,266 11.5 Put 0.97 1.02 1.00 0.08 76 164 12.0 Put 1.45 1.51 1.37 -0.03 3 440 12.5 Put 1.95 2.00 1.99 0.10 33 259 13.0 Put 2.45 2.51 2.48 0.09 0 40 13.5 Put 2.94 3.00 2.96 0.08 0 11 14.0 Put 3.40 3.50 3.35 -0.03 0 26 14.5 Put 3.90 4.05 3.91 0.03 2 3 15.0 Put 4.40 4.55 4.50 0.12 0 14 15.5 Put 4.90 5.05 0.00 0.00 0 0 16.0 Put 5.40 5.55 0.00 0.00 0 0 16.5 Put 5.90 6.05 5.95 0.08 0 0 17.0 Put 6.40 6.55 6.40 0.03 0 4 17.5 Put 6.90 7.00 7.80 0.93 0 2 18.0 Put 7.40 7.50 7.48 0.11 0 1 19.0 Put 8.40 8.55 0.00 0.00 0 0 20.0 Put 9.40 9.55 0.00 0.00 0 0 21.0 Put 10.40 10.50 9.10 -1.27 0 0 22.0 Put 11.40 11.55 11.75 0.39 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 10 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.45 9.60 18.50 8.86 0 0 2.0 Call 8.45 8.60 0.00 0.00 0 0 3.0 Call 7.45 7.60 7.02 -0.62 0 2 4.0 Call 6.45 6.60 0.00 0.00 0 0 4.5 Call 5.95 6.10 0.00 0.00 0 0 5.0 Call 5.45 5.60 5.33 -0.31 0 11 5.5 Call 4.95 5.10 0.00 0.00 0 0 6.0 Call 4.50 4.65 4.01 -0.63 0 20 6.5 Call 4.00 4.10 0.00 0.00 0 0 7.0 Call 3.50 3.60 3.64 -0.02 0 98 7.5 Call 3.00 3.10 3.15 -0.01 0 50 8.0 Call 2.54 2.58 2.55 -0.12 10 238 8.5 Call 2.05 2.10 2.18 -0.01 1 119 9.0 Call 1.58 1.63 1.69 -0.03 18 1,091 9.5 Call 1.13 1.17 1.25 -0.02 5 380 10.0 Call 0.73 0.77 0.74 -0.12 143 5,809 10.5 Call 0.42 0.45 0.43 -0.10 275 1,674 11.0 Call 0.22 0.23 0.22 -0.07 705 11,283 11.5 Call 0.11 0.12 0.11 -0.05 95 2,940 12.0 Call 0.05 0.07 0.05 -0.04 465 23,525 12.5 Call 0.03 0.04 0.04 -0.01 82 763 13.0 Call 0.02 0.03 0.02 -0.01 26 4,709 13.5 Call 0.00 0.02 0.02 -0.01 1 871 14.0 Call 0.00 0.03 0.02 0.00 0 5,976 14.5 Call 0.00 0.03 0.02 0.00 0 112 15.0 Call 0.00 0.01 0.01 0.00 117 38,335 15.5 Call 0.00 0.03 0.02 0.01 0 8 16.0 Call 0.00 0.02 0.03 0.03 2 4,208 17.0 Call 0.00 0.02 0.02 0.02 2 3,159 18.0 Call 0.00 0.03 0.01 0.01 1 6,225 19.0 Call 0.00 0.03 0.02 0.02 0 2,325 20.0 Call 0.00 0.01 0.01 0.01 2 3,256 21.0 Call 0.00 0.03 0.02 0.02 0 844 22.0 Call 0.00 0.03 0.03 0.03 0 599 23.0 Call 0.00 0.03 0.03 0.03 0 483 24.0 Call 0.00 0.03 0.01 0.01 0 385 25.0 Call 0.00 0.03 0.02 0.02 0 875 26.0 Call 0.00 0.03 0.03 0.03 0 146 27.0 Call 0.00 0.03 0.01 0.01 0 449 28.0 Call 0.00 0.03 0.02 0.02 0 578 29.0 Call 0.00 0.03 0.05 0.05 0 323 30.0 Call 0.00 0.03 0.03 0.03 0 1,750 31.0 Call 0.00 0.03 0.02 0.02 0 608 32.0 Call 0.00 0.03 0.05 0.05 0 93 33.0 Call 0.00 0.03 0.10 0.10 0 375 34.0 Call 0.00 0.03 0.11 0.11 0 239 35.0 Call 0.00 0.03 0.03 0.03 0 855 36.0 Call 0.00 0.01 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 41 2.0 Put 0.00 0.01 0.01 0.01 0 578 3.0 Put 0.00 0.02 0.01 0.01 0 513 4.0 Put 0.00 0.02 0.01 0.01 0 1,238 4.5 Put 0.01 0.02 0.04 0.04 0 2 5.0 Put 0.01 0.02 0.02 0.02 1 5,019 5.5 Put 0.00 0.03 0.03 0.02 0 133 6.0 Put 0.00 0.03 0.01 -0.01 11 4,806 6.5 Put 0.01 0.03 0.01 -0.02 5 1,203 7.0 Put 0.02 0.03 0.02 -0.01 420 12,616 7.5 Put 0.02 0.03 0.03 -0.01 954 434 8.0 Put 0.03 0.05 0.04 -0.01 29 9,833 8.5 Put 0.05 0.06 0.06 -0.01 368 2,742 9.0 Put 0.07 0.08 0.08 -0.02 496 16,684 9.5 Put 0.13 0.14 0.13 -0.03 138 2,945 10.0 Put 0.22 0.24 0.24 -0.01 2,232 53,689 10.5 Put 0.40 0.43 0.41 0.00 520 6,658 11.0 Put 0.69 0.72 0.70 0.02 2,706 23,708 11.5 Put 1.07 1.12 1.10 0.05 32 641 12.0 Put 1.52 1.56 1.57 0.09 18 17,239 12.5 Put 1.99 2.04 1.80 -0.14 30 211 13.0 Put 2.47 2.53 2.50 0.08 56 9,874 13.5 Put 2.97 3.05 2.96 0.04 0 12 14.0 Put 3.45 3.55 3.54 0.13 6 3,369 14.5 Put 3.95 4.05 4.14 0.24 0 4 15.0 Put 4.45 4.55 4.42 0.02 0 1,978 15.5 Put 4.95 5.05 0.00 0.00 0 0 16.0 Put 5.45 5.55 5.41 0.02 0 1,290 17.0 Put 6.45 6.55 6.40 0.02 1 633 18.0 Put 7.45 7.50 7.39 0.01 6 959 19.0 Put 8.45 8.50 8.45 0.07 0 400 20.0 Put 9.40 9.50 9.53 0.15 0 963 21.0 Put 10.40 10.55 10.55 0.17 0 312 22.0 Put 11.40 11.50 11.29 -0.08 1 672 23.0 Put 12.40 12.55 13.02 0.65 0 220 24.0 Put 13.40 13.50 13.58 0.21 0 428 25.0 Put 14.40 14.55 14.42 0.05 0 222 26.0 Put 15.40 15.55 15.55 0.18 0 72 27.0 Put 16.40 16.55 16.50 0.13 1 84 28.0 Put 17.40 17.55 17.26 -0.10 1 67 29.0 Put 18.40 18.55 18.49 0.13 0 111 30.0 Put 19.35 19.55 19.48 0.12 0 17 31.0 Put 20.40 20.55 20.90 0.54 0 74 32.0 Put 21.40 21.55 20.20 -1.16 0 30 33.0 Put 22.40 22.55 23.16 0.80 0 0 34.0 Put 23.40 23.55 21.77 -1.59 0 5 35.0 Put 24.40 24.50 23.15 -1.21 0 0 36.0 Put 25.40 25.55 24.05 -1.31 0 0 37.0 Put 26.40 26.55 24.40 -1.96 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.50 5.60 4.85 -0.81 0 0 6.0 Call 4.45 4.65 0.00 0.00 0 0 6.5 Call 3.95 4.15 0.00 0.00 0 0 7.0 Call 3.50 3.65 0.00 0.00 0 0 7.5 Call 3.00 3.15 0.00 0.00 0 0 8.0 Call 2.54 2.62 2.03 -0.67 0 5 8.5 Call 2.07 2.21 2.25 0.03 1 14 9.0 Call 1.62 1.71 1.69 -0.09 0 38 9.5 Call 1.20 1.27 1.35 0.00 0 170 10.0 Call 0.83 0.88 0.87 -0.10 188 142 10.5 Call 0.52 0.57 0.57 -0.08 12 426 11.0 Call 0.32 0.35 0.35 -0.06 13 472 11.5 Call 0.18 0.21 0.20 -0.05 30 292 12.0 Call 0.11 0.13 0.12 -0.04 35 301 12.5 Call 0.07 0.08 0.07 -0.03 51 104 13.0 Call 0.05 0.06 0.05 -0.01 5 157 13.5 Call 0.03 0.04 0.06 0.01 0 71 14.0 Call 0.02 0.03 0.02 -0.02 16 25 14.5 Call 0.01 0.03 0.03 -0.01 0 40 15.0 Call 0.00 0.03 0.02 -0.01 0 28 15.5 Call 0.00 0.03 0.03 0.00 0 9 16.0 Call 0.01 0.03 0.01 -0.01 0 11 16.5 Call 0.00 0.03 0.05 0.03 0 3 17.0 Call 0.00 0.03 0.03 0.02 0 3 17.5 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.02 0.02 0 1 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.10 0.10 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.01 -0.03 2 114 6.0 Put 0.02 0.03 0.03 -0.02 0 46 6.5 Put 0.03 0.04 0.10 0.05 0 16 7.0 Put 0.03 0.04 0.04 -0.02 6 85 7.5 Put 0.04 0.05 0.05 -0.01 10 133 8.0 Put 0.06 0.07 0.07 -0.01 28 96 8.5 Put 0.08 0.10 0.09 -0.03 34 86 9.0 Put 0.13 0.15 0.15 -0.02 37 297 9.5 Put 0.21 0.23 0.21 -0.04 67 988 10.0 Put 0.33 0.36 0.36 -0.01 100 1,620 10.5 Put 0.52 0.57 0.55 0.00 112 464 11.0 Put 0.80 0.85 0.81 0.00 48 87 11.5 Put 1.16 1.21 1.21 0.07 3 164 12.0 Put 1.54 1.64 1.62 0.07 3 152 12.5 Put 2.03 2.10 2.13 0.14 0 57 13.0 Put 2.48 2.58 3.08 0.62 0 28 13.5 Put 2.99 3.10 3.15 0.21 0 76 14.0 Put 3.45 3.60 4.10 0.67 0 0 14.5 Put 3.95 4.05 4.67 0.74 0 1 15.0 Put 4.40 4.60 5.20 0.78 0 1 15.5 Put 4.90 5.05 0.00 0.00 0 0 16.0 Put 5.40 5.65 0.00 0.00 0 0 16.5 Put 5.85 6.05 6.05 0.14 0 16 17.0 Put 6.40 6.55 6.46 0.06 0 7 17.5 Put 6.90 7.05 6.90 0.01 0 6 18.0 Put 7.35 7.60 7.42 0.03 3 0 19.0 Put 8.40 8.55 0.00 0.00 0 0 20.0 Put 9.40 9.60 0.00 0.00 0 0 21.0 Put 10.40 10.55 0.00 0.00 0 0 22.0 Put 11.40 11.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.40 5.65 6.45 0.81 0 6 6.0 Call 4.45 4.65 4.69 0.04 0 11 7.0 Call 3.45 3.70 3.72 0.04 0 10 8.0 Call 2.56 2.67 2.82 0.10 5 77 9.0 Call 1.68 1.79 1.78 -0.04 7 124 10.0 Call 0.93 0.97 0.92 -0.14 87 1,310 11.0 Call 0.41 0.44 0.48 -0.03 36 2,882 12.0 Call 0.16 0.18 0.17 -0.05 365 1,650 13.0 Call 0.07 0.08 0.08 -0.01 48 1,668 14.0 Call 0.04 0.05 0.04 -0.01 39 1,079 15.0 Call 0.02 0.03 0.04 0.00 0 1,251 16.0 Call 0.00 0.04 0.02 0.00 34 1,045 17.0 Call 0.00 0.03 0.01 -0.01 0 882 18.0 Call 0.00 0.03 0.10 0.09 0 136 19.0 Call 0.00 0.03 0.02 0.01 0 2,295 20.0 Call 0.00 0.03 0.03 0.02 0 527 21.0 Call 0.00 0.03 0.01 0.01 2 275 22.0 Call 0.00 0.03 0.03 0.03 0 193 23.0 Call 0.00 0.03 0.04 0.04 0 168 24.0 Call 0.00 0.03 0.01 0.01 0 285 25.0 Call 0.00 0.02 0.02 0.02 0 337 26.0 Call 0.00 0.03 0.01 0.01 0 184 27.0 Call 0.00 0.03 0.06 0.06 0 323 28.0 Call 0.00 0.03 0.02 0.02 0 170 29.0 Call 0.00 0.03 0.01 0.01 0 211 30.0 Call 0.00 0.03 0.02 0.02 0 418 31.0 Call 0.00 0.03 0.04 0.04 0 219 32.0 Call 0.00 0.03 0.01 0.01 0 220 33.0 Call 0.00 0.03 0.24 0.24 0 42 34.0 Call 0.00 0.03 0.17 0.17 0 460 35.0 Call 0.01 0.03 0.01 0.01 0 275 36.0 Call 0.00 0.03 0.02 0.02 0 379 37.0 Call 0.00 0.03 0.03 0.03 0 331 38.0 Call 0.00 0.03 0.03 0.03 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.03 0.01 -0.02 1 1,302 6.0 Put 0.03 0.05 0.03 -0.01 100 3,114 7.0 Put 0.05 0.07 0.07 0.00 248 3,500 8.0 Put 0.10 0.11 0.11 -0.01 213 5,102 9.0 Put 0.19 0.21 0.21 -0.01 367 3,700 10.0 Put 0.43 0.47 0.44 -0.03 358 35,909 11.0 Put 0.89 0.95 0.92 0.00 77 1,600 12.0 Put 1.60 1.69 1.67 0.04 102 2,095 13.0 Put 2.51 2.60 2.74 0.24 0 1,449 14.0 Put 3.45 3.60 3.50 0.04 2 322 15.0 Put 4.45 4.60 4.63 0.19 0 1,014 16.0 Put 5.40 5.60 5.54 0.12 0 1,146 17.0 Put 6.40 6.55 7.30 0.89 0 166 18.0 Put 7.40 7.65 7.43 0.02 0 601 19.0 Put 8.45 8.55 8.30 -0.10 0 297 20.0 Put 9.40 9.60 9.40 0.01 2 169 21.0 Put 10.45 10.55 7.75 -2.64 0 499 22.0 Put 11.40 11.55 12.15 0.77 0 78 23.0 Put 12.35 12.55 10.27 -2.11 0 117 24.0 Put 13.40 13.55 13.70 0.33 0 151 25.0 Put 14.35 14.55 14.98 0.61 0 306 26.0 Put 15.35 15.55 13.20 -2.17 0 32 27.0 Put 16.35 16.60 15.40 -0.97 0 98 28.0 Put 17.35 17.60 16.05 -1.31 0 47 29.0 Put 18.35 18.55 16.07 -2.29 0 121 30.0 Put 19.35 19.55 19.35 -0.01 0 71 31.0 Put 20.40 20.60 19.32 -1.04 0 5 32.0 Put 21.35 21.55 18.15 -3.21 0 70 33.0 Put 22.40 22.55 12.72 -9.64 0 0 34.0 Put 23.40 23.55 17.50 -5.86 0 10 35.0 Put 24.35 24.55 21.35 -3.01 0 0 36.0 Put 25.35 25.55 17.10 -8.26 0 15 37.0 Put 26.35 26.60 24.50 -1.86 0 0 38.0 Put 27.35 27.60 25.30 -2.06 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.45 5.65 0.00 0.00 0 0 6.0 Call 4.45 4.65 0.00 0.00 0 0 6.5 Call 3.95 4.20 0.00 0.00 0 0 7.0 Call 3.50 3.70 3.52 -0.18 0 1 7.5 Call 3.05 3.20 0.00 0.00 0 0 8.0 Call 2.58 2.71 0.00 0.00 0 0 8.5 Call 2.16 2.27 0.00 0.00 0 0 9.0 Call 1.75 1.81 1.81 -0.09 0 20 9.5 Call 1.37 1.43 1.46 -0.03 0 21 10.0 Call 1.02 1.09 1.10 -0.05 4 24 10.5 Call 0.73 0.80 0.82 -0.04 1 50 11.0 Call 0.51 0.56 0.56 -0.05 59 84 11.5 Call 0.34 0.38 0.39 -0.03 21 75 12.0 Call 0.22 0.25 0.26 -0.01 39 129 12.5 Call 0.15 0.18 0.16 -0.04 2 31 13.0 Call 0.10 0.13 0.13 0.00 8 12 13.5 Call 0.06 0.10 0.10 0.00 0 15 14.0 Call 0.05 0.08 0.09 0.01 0 18 15.0 Call 0.02 0.06 0.03 -0.01 1 0 16.0 Call 0.00 0.05 0.00 0.00 0 0 17.0 Call 0.00 0.05 0.00 0.00 0 0 18.0 Call 0.00 0.04 0.00 0.00 0 0 19.0 Call 0.00 0.04 0.00 0.00 0 0 20.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 15.00 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.01 0.08 0.12 0.06 0 1 6.5 Put 0.04 0.08 0.06 -0.02 61 41 7.0 Put 0.07 0.10 0.11 0.01 0 204 7.5 Put 0.10 0.13 0.12 0.00 1 91 8.0 Put 0.14 0.17 0.22 0.05 0 29 8.5 Put 0.19 0.23 0.24 0.00 0 612 9.0 Put 0.27 0.32 0.27 -0.05 8 87 9.5 Put 0.38 0.43 0.41 0.00 7 97 10.0 Put 0.52 0.59 0.54 -0.03 35 158 10.5 Put 0.75 0.80 0.77 0.00 74 32 11.0 Put 1.01 1.06 0.99 -0.03 93 92 11.5 Put 1.32 1.39 1.60 0.26 0 18 12.0 Put 1.70 1.78 1.75 0.06 0 10 12.5 Put 2.11 2.22 0.00 0.00 0 0 13.0 Put 2.55 2.67 2.57 0.03 0 1 13.5 Put 3.00 3.15 0.00 0.00 0 0 14.0 Put 3.45 3.65 0.00 0.00 0 0 15.0 Put 4.40 4.65 4.68 0.23 0 19 16.0 Put 5.40 5.60 0.00 0.00 0 0 17.0 Put 6.40 6.60 0.00 0.00 0 0 18.0 Put 7.35 7.60 0.00 0.00 0 0 19.0 Put 8.40 8.60 0.00 0.00 0 0 20.0 Put 9.40 9.60 9.55 0.14 0 19 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 4.95 5.20 0.00 0.00 0 0 6.0 Call 4.50 4.65 0.00 0.00 0 0 6.5 Call 4.00 4.20 0.00 0.00 0 0 7.0 Call 3.50 3.70 0.00 0.00 0 0 7.5 Call 3.05 3.25 0.00 0.00 0 0 8.0 Call 2.65 2.76 0.00 0.00 0 0 8.5 Call 2.21 2.34 0.00 0.00 0 0 9.0 Call 1.81 1.89 0.00 0.00 0 0 9.5 Call 1.46 1.53 1.62 0.03 10 29 10.0 Call 1.12 1.18 1.21 -0.04 1 0 10.5 Call 0.83 0.89 0.90 -0.05 0 2 11.0 Call 0.61 0.67 0.70 -0.01 0 13 11.5 Call 0.43 0.49 0.52 0.00 2 277 12.0 Call 0.30 0.35 0.31 -0.06 21 1 12.5 Call 0.21 0.24 0.25 -0.01 1 11 13.0 Call 0.16 0.18 0.00 0.00 0 0 13.5 Call 0.10 0.14 0.00 0.00 0 0 14.0 Call 0.07 0.10 0.00 0.00 0 0 14.5 Call 0.05 0.09 0.00 0.00 0 0 15.0 Call 0.04 0.08 0.05 -0.01 1 0 15.5 Call 0.03 0.06 0.00 0.00 0 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.01 0.09 0.00 0.00 0 0 6.0 Put 0.02 0.10 0.08 0.00 0 1 6.5 Put 0.07 0.11 0.00 0.00 0 0 7.0 Put 0.10 0.14 0.00 0.00 0 0 7.5 Put 0.14 0.18 0.15 -0.02 20 1 8.0 Put 0.19 0.23 0.19 -0.04 15 1 8.5 Put 0.26 0.30 0.26 -0.05 4 0 9.0 Put 0.36 0.40 0.39 0.00 0 54 9.5 Put 0.47 0.53 0.49 -0.03 1 1 10.0 Put 0.63 0.70 0.65 -0.03 11 13 10.5 Put 0.85 0.92 0.89 0.01 27 1 11.0 Put 1.12 1.19 1.05 -0.09 4 1 11.5 Put 1.44 1.50 0.00 0.00 0 0 12.0 Put 1.79 1.87 1.85 0.05 2 0 12.5 Put 2.17 2.28 0.00 0.00 0 0 13.0 Put 2.61 2.74 0.00 0.00 0 0 13.5 Put 3.05 3.20 0.00 0.00 0 0 14.0 Put 3.50 3.65 0.00 0.00 0 0 14.5 Put 4.00 4.15 4.02 0.03 2 0 15.0 Put 4.45 4.65 0.00 0.00 0 0 15.5 Put 4.90 5.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 45 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.45 9.60 9.56 -0.08 1 1 2.0 Call 8.45 8.60 9.89 1.25 0 0 3.0 Call 7.50 7.60 9.11 1.47 0 1 4.0 Call 6.45 6.60 8.15 1.50 0 0 5.0 Call 5.50 5.65 5.65 -0.01 1 34 6.0 Call 4.50 4.65 4.71 0.03 10 1,091 7.0 Call 3.55 3.70 3.68 -0.07 0 509 8.0 Call 2.70 2.78 2.86 0.01 3 1,576 9.0 Call 1.89 1.94 1.90 -0.12 1 857 10.0 Call 1.21 1.26 1.25 -0.08 86 6,871 11.0 Call 0.70 0.75 0.72 -0.09 247 6,169 12.0 Call 0.38 0.42 0.39 -0.07 123 5,282 13.0 Call 0.20 0.22 0.21 -0.04 223 3,101 14.0 Call 0.11 0.14 0.12 -0.03 9 2,506 15.0 Call 0.07 0.09 0.07 -0.01 5 7,596 16.0 Call 0.04 0.07 0.06 0.00 0 2,871 17.0 Call 0.02 0.05 0.03 -0.02 3 1,559 18.0 Call 0.00 0.05 0.06 0.02 4 2,394 19.0 Call 0.00 0.04 0.03 -0.01 0 3,208 20.0 Call 0.00 0.05 0.05 0.02 1 5,664 21.0 Call 0.00 0.05 0.01 -0.01 0 1,712 22.0 Call 0.00 0.05 0.03 0.01 0 1,907 23.0 Call 0.00 0.04 0.02 0.01 8 1,012 24.0 Call 0.00 0.04 0.04 0.03 0 1,203 25.0 Call 0.01 0.03 0.01 0.00 0 3,106 26.0 Call 0.02 0.04 0.02 0.02 0 853 27.0 Call 0.00 0.04 0.01 0.01 0 397 28.0 Call 0.00 0.03 0.01 0.01 100 810 29.0 Call 0.00 0.04 0.05 0.05 0 214 30.0 Call 0.00 0.02 0.01 0.01 0 3,834 31.0 Call 0.00 0.03 0.02 0.02 0 674 32.0 Call 0.00 0.04 0.04 0.04 0 339 33.0 Call 0.00 0.04 0.03 0.03 0 347 34.0 Call 0.00 0.04 0.04 0.04 0 865 35.0 Call 0.01 0.02 0.02 0.02 45 1,289 36.0 Call 0.00 0.04 0.03 0.03 0 381 37.0 Call 0.00 0.04 0.02 0.02 0 342 38.0 Call 0.00 0.04 0.04 0.04 0 370 39.0 Call 0.00 0.04 0.01 0.01 0 262 40.0 Call 0.01 0.04 0.02 0.02 15 2,826 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.05 0.05 0 682 43.0 Call 0.00 0.03 0.01 0.01 0 1,030 44.0 Call 0.00 0.03 0.01 0.01 3 2,206 45.0 Call 0.00 0.03 0.01 0.01 2 4,038 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.02 0.02 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.03 0.07 0.07 0 2,241 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.05 0.05 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.01 0.01 1 7,313 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 5,189 2.0 Put 0.00 0.03 0.07 0.06 0 764 3.0 Put 0.00 0.04 0.04 0.01 0 342 4.0 Put 0.01 0.05 0.04 -0.01 0 2,086 5.0 Put 0.04 0.08 0.06 -0.01 12 8,164 6.0 Put 0.08 0.11 0.09 0.00 182 7,959 7.0 Put 0.13 0.17 0.14 -0.03 106 8,349 8.0 Put 0.24 0.27 0.25 -0.03 712 5,083 9.0 Put 0.42 0.45 0.43 -0.03 21 9,951 10.0 Put 0.74 0.78 0.76 0.00 5,114 24,792 11.0 Put 1.23 1.27 1.26 0.02 54 6,141 12.0 Put 1.86 1.94 1.86 -0.03 21 5,103 13.0 Put 2.67 2.77 2.73 0.05 29 5,166 14.0 Put 3.60 3.70 3.55 -0.02 3 3,011 15.0 Put 4.50 4.65 4.60 0.10 4 1,658 16.0 Put 5.50 5.60 5.45 -0.02 1 1,772 17.0 Put 6.45 6.60 7.12 0.66 0 334 18.0 Put 7.45 7.55 7.36 -0.08 1 686 19.0 Put 8.40 8.60 8.90 0.47 0 705 20.0 Put 9.45 9.55 9.35 -0.07 10 2,081 21.0 Put 10.40 10.55 10.51 0.10 0 752 22.0 Put 11.40 11.55 11.32 -0.08 1 495 23.0 Put 12.40 12.55 13.07 0.68 0 235 24.0 Put 13.40 13.55 14.00 0.62 0 1,321 25.0 Put 14.40 14.55 14.35 -0.02 1 532 26.0 Put 15.40 15.55 15.47 0.10 0 834 27.0 Put 16.40 16.55 17.08 0.71 0 226 28.0 Put 17.40 17.55 18.03 0.67 0 666 29.0 Put 18.40 18.55 18.49 0.13 0 35 30.0 Put 19.40 19.55 19.50 0.14 0 777 31.0 Put 20.40 20.55 19.20 -1.16 0 208 32.0 Put 21.40 21.55 20.00 -1.36 0 90 33.0 Put 22.40 22.55 21.20 -1.16 0 33 34.0 Put 23.40 23.55 23.95 0.59 0 3 35.0 Put 24.40 24.55 22.20 -2.16 0 6 36.0 Put 25.40 25.55 24.20 -1.16 0 13 37.0 Put 26.40 26.55 25.00 -1.36 0 0 38.0 Put 27.35 27.60 28.00 0.64 0 205 39.0 Put 28.35 28.55 28.38 0.02 0 4 40.0 Put 29.35 29.55 29.31 -0.05 0 52 41.0 Put 30.35 30.55 28.74 -1.62 0 19 42.0 Put 31.35 31.55 30.24 -1.12 0 3 43.0 Put 32.35 32.55 30.05 -2.31 0 10 44.0 Put 33.35 33.55 21.05 -12.31 0 152 45.0 Put 34.35 34.55 33.41 -0.95 0 92 46.0 Put 35.35 35.55 34.30 -1.06 0 0 47.0 Put 36.35 36.55 35.05 -1.31 0 0 48.0 Put 37.35 37.55 21.50 -15.86 0 0 49.0 Put 38.35 38.55 25.85 -12.51 0 1 50.0 Put 39.35 39.55 38.05 -1.31 0 1 51.0 Put 40.35 40.55 28.85 -11.51 0 10 52.0 Put 41.35 41.55 26.50 -14.86 0 0 53.0 Put 42.35 42.55 27.50 -14.86 0 0 54.0 Put 43.35 43.55 28.35 -15.01 0 0 55.0 Put 44.35 44.55 29.30 -15.06 0 0 56.0 Put 45.35 45.55 37.00 -8.36 0 0 57.0 Put 46.35 46.55 32.40 -13.96 0 0 58.0 Put 47.35 47.55 0.00 0.00 0 0 59.0 Put 48.35 48.55 34.20 -14.16 0 0 60.0 Put 49.35 49.55 47.17 -2.19 0 3 61.0 Put 50.35 50.55 46.05 -4.31 0 0 62.0 Put 51.35 51.60 46.95 -4.41 0 0 63.0 Put 52.35 52.55 37.10 -15.26 0 0 64.0 Put 53.40 53.55 38.00 -15.36 0 0 65.0 Put 54.35 54.60 52.40 -1.96 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 101 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.50 9.60 0.00 0.00 0 0 2.0 Call 8.45 8.60 0.00 0.00 0 0 3.0 Call 7.45 7.60 6.95 -0.69 0 1 4.0 Call 6.50 6.65 6.66 0.00 4 0 5.0 Call 5.50 5.70 4.98 -0.73 0 11 6.0 Call 4.60 4.75 4.65 -0.15 0 78 7.0 Call 3.75 3.90 3.80 -0.14 1 158 8.0 Call 3.00 3.05 3.20 0.05 4 1,214 9.0 Call 2.30 2.38 2.43 -0.02 3 761 10.0 Call 1.71 1.79 1.82 -0.04 194 3,687 11.0 Call 1.25 1.31 1.27 -0.09 124 3,951 12.0 Call 0.89 0.97 0.93 -0.04 140 6,249 13.0 Call 0.63 0.70 0.65 -0.07 52 959 14.0 Call 0.45 0.51 0.52 0.00 10 1,209 15.0 Call 0.33 0.37 0.36 -0.03 44 1,443 16.0 Call 0.24 0.28 0.30 0.01 0 994 17.0 Call 0.18 0.22 0.22 0.00 25 651 18.0 Call 0.14 0.17 0.15 -0.02 165 652 19.0 Call 0.10 0.14 0.14 0.00 0 250 20.0 Call 0.08 0.11 0.13 0.03 0 1,742 21.0 Call 0.06 0.11 0.11 0.02 100 280 22.0 Call 0.04 0.12 0.13 0.05 0 107 23.0 Call 0.04 0.11 0.23 0.16 0 57 24.0 Call 0.03 0.10 0.08 0.02 0 38 25.0 Call 0.02 0.09 0.07 0.01 0 402 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.03 0 1,002 2.0 Put 0.00 0.05 0.06 0.03 0 1 3.0 Put 0.02 0.08 0.10 0.04 0 352 4.0 Put 0.08 0.10 0.09 -0.01 5 72 5.0 Put 0.16 0.17 0.17 0.00 41 3,794 6.0 Put 0.23 0.27 0.31 0.03 0 7,372 7.0 Put 0.39 0.43 0.42 -0.01 10 1,905 8.0 Put 0.59 0.66 0.62 -0.03 260 1,873 9.0 Put 0.90 0.96 0.93 -0.01 74 12,329 10.0 Put 1.31 1.37 1.35 0.00 21 3,012 11.0 Put 1.81 1.89 1.86 0.01 64 2,421 12.0 Put 2.44 2.53 2.49 0.04 0 704 13.0 Put 3.15 3.30 3.25 0.06 0 1,774 14.0 Put 3.95 4.10 4.05 0.07 8 161 15.0 Put 4.80 4.95 4.88 0.05 0 166 16.0 Put 5.70 5.85 6.00 0.27 0 42 17.0 Put 6.65 6.75 5.65 -0.99 0 23 18.0 Put 7.60 7.70 7.57 -0.02 1 504 19.0 Put 8.50 8.70 8.70 0.16 0 158 20.0 Put 9.20 9.80 9.90 0.40 0 527 21.0 Put 10.15 10.65 8.65 -1.83 0 461 22.0 Put 11.15 11.65 12.20 0.74 0 119 23.0 Put 12.15 12.65 12.90 0.45 0 43 24.0 Put 13.15 13.65 13.45 0.01 0 192 25.0 Put 14.15 14.60 14.92 0.50 0 186 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 115 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.45 6.00 6.00 0.28 0 15 6.0 Call 4.55 5.10 4.65 -0.18 0 32 7.0 Call 3.65 4.30 4.09 0.10 0 48 8.0 Call 3.00 3.50 3.20 -0.01 0 57 9.0 Call 2.35 2.50 2.47 -0.08 0 217 10.0 Call 1.80 1.95 1.93 -0.03 0 903 11.0 Call 1.35 1.44 1.42 -0.06 6 797 12.0 Call 1.00 1.10 1.15 0.01 0 2,382 13.0 Call 0.74 0.88 0.78 -0.05 59 315 14.0 Call 0.55 0.66 0.62 0.00 20 1,504 15.0 Call 0.41 0.52 0.45 -0.03 20 1,595 16.0 Call 0.31 0.41 0.43 0.06 0 448 17.0 Call 0.24 0.33 0.42 0.13 0 575 18.0 Call 0.18 0.27 0.30 0.06 0 132 19.0 Call 0.14 0.22 0.23 0.04 0 94 20.0 Call 0.11 0.18 0.14 -0.03 5 647 21.0 Call 0.09 0.17 0.15 0.01 0 287 22.0 Call 0.07 0.15 0.35 0.23 0 1,215 23.0 Call 0.06 0.14 0.13 0.03 0 57 24.0 Call 0.06 0.11 0.08 -0.01 63 1,146 25.0 Call 0.03 0.12 0.07 -0.02 0 4,364 26.0 Call 0.03 0.11 0.19 0.11 0 2,120 27.0 Call 0.06 0.10 0.08 0.01 1 82 28.0 Call 0.01 0.10 0.11 0.04 0 2,214 29.0 Call 0.01 0.09 0.11 0.05 0 108 30.0 Call 0.01 0.09 0.06 0.01 0 446 31.0 Call 0.00 0.09 0.02 -0.03 1 42 32.0 Call 0.00 0.08 0.05 0.00 0 72 33.0 Call 0.00 0.08 0.08 0.03 0 61 34.0 Call 0.00 0.08 0.10 0.06 0 7 35.0 Call 0.01 0.08 0.06 0.02 0 431 36.0 Call 0.00 0.08 0.14 0.10 0 12 37.0 Call 0.01 0.07 0.05 0.01 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.16 0.22 0.20 0.00 0 2,911 6.0 Put 0.27 0.34 0.34 0.03 0 2,456 7.0 Put 0.43 0.51 0.47 -0.01 2 1,317 8.0 Put 0.68 0.76 0.66 -0.05 1 950 9.0 Put 1.00 1.07 1.00 -0.05 1 556 10.0 Put 1.41 1.50 1.45 0.00 5 407 11.0 Put 1.93 2.03 2.00 0.04 57 1,212 12.0 Put 2.54 2.66 3.14 0.53 0 1,035 13.0 Put 3.25 3.40 3.40 0.10 0 617 14.0 Put 4.05 4.20 4.18 0.11 0 114 15.0 Put 4.60 5.10 5.60 0.68 0 195 16.0 Put 5.45 6.15 6.56 0.76 0 84 17.0 Put 6.35 7.00 6.10 -0.61 0 297 18.0 Put 7.30 7.95 6.65 -0.99 0 71 19.0 Put 8.25 8.90 9.23 0.64 0 370 20.0 Put 9.20 9.85 10.14 0.58 0 64 21.0 Put 10.20 10.75 9.26 -1.26 0 205 22.0 Put 11.20 11.75 6.85 -4.64 0 3 23.0 Put 12.15 12.75 12.40 -0.07 1 407 24.0 Put 13.15 13.75 14.05 0.60 0 6 25.0 Put 14.15 14.70 15.17 0.73 0 5 26.0 Put 15.15 15.70 15.62 0.19 0 31 27.0 Put 16.15 16.70 15.01 -1.41 0 24 28.0 Put 17.15 17.65 17.27 -0.14 1 35 29.0 Put 18.15 18.65 0.00 0.00 0 0 30.0 Put 19.15 19.65 19.32 -0.07 0 27 31.0 Put 20.15 20.65 18.40 -1.99 0 2 32.0 Put 21.15 21.65 18.25 -3.13 0 10 33.0 Put 22.15 22.65 23.25 0.87 0 2 34.0 Put 23.15 23.65 22.12 -1.25 0 4 35.0 Put 24.15 24.65 22.04 -2.33 0 5 36.0 Put 25.15 25.65 24.67 -0.70 0 1 37.0 Put 26.15 26.65 24.20 -2.16 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 192 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.85 0.00 0.00 0 0 2.0 Call 8.40 8.85 8.10 -0.54 0 0 3.0 Call 7.40 7.90 0.00 0.00 0 0 4.0 Call 6.50 7.00 0.00 0.00 0 0 5.0 Call 5.55 6.15 5.30 -0.49 0 42 6.0 Call 4.70 5.30 4.64 -0.31 0 3 7.0 Call 3.90 4.60 4.16 -0.02 0 11 8.0 Call 3.30 3.85 3.14 -0.34 0 46 9.0 Call 2.69 3.25 2.84 -0.05 0 37 10.0 Call 2.21 2.44 2.35 -0.02 0 229 11.0 Call 1.80 2.01 2.01 0.08 0 332 12.0 Call 1.50 1.68 1.55 -0.07 32 398 13.0 Call 1.19 1.38 1.33 -0.04 0 14 14.0 Call 0.97 1.18 1.10 -0.03 58 72 15.0 Call 0.81 0.97 0.93 0.05 7 1,814 16.0 Call 0.67 0.81 0.65 -0.09 0 22 17.0 Call 0.55 0.70 0.56 -0.07 0 20 18.0 Call 0.49 0.61 0.52 -0.03 0 39 19.0 Call 0.39 0.52 0.41 -0.05 0 21 20.0 Call 0.33 0.41 0.39 0.00 0 1,581 21.0 Call 0.29 0.38 0.33 -0.01 1 32 22.0 Call 0.25 0.36 0.29 -0.01 0 0 23.0 Call 0.21 0.32 0.31 0.04 0 4 25.0 Call 0.16 0.26 0.23 0.01 0 59 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.02 0.00 0 1 2.0 Put 0.03 0.11 0.06 -0.01 0 5 3.0 Put 0.10 0.17 0.17 0.03 0 24 4.0 Put 0.19 0.27 0.27 0.03 0 117 5.0 Put 0.35 0.42 0.38 0.00 0 2,737 6.0 Put 0.50 0.59 0.55 -0.01 54 1,424 7.0 Put 0.73 0.84 0.80 0.00 1 191 8.0 Put 1.11 1.16 1.06 -0.05 1 757 9.0 Put 1.41 1.58 1.49 -0.03 0 171 10.0 Put 1.86 2.07 1.87 -0.12 53 238 11.0 Put 2.40 2.57 2.91 0.37 0 68 12.0 Put 2.97 3.25 3.20 -0.01 0 112 13.0 Put 3.60 3.95 4.35 0.40 0 51 14.0 Put 4.30 4.80 5.14 0.46 0 48 15.0 Put 5.10 5.55 6.00 0.58 0 43 16.0 Put 5.90 6.40 6.15 -0.12 1 10 17.0 Put 6.70 7.40 7.05 -0.09 0 12 18.0 Put 7.60 8.30 8.10 0.07 0 9 19.0 Put 8.45 9.20 9.39 0.46 0 1 20.0 Put 9.40 10.10 10.30 0.45 0 31 21.0 Put 10.30 11.05 8.83 -1.95 0 1 22.0 Put 11.30 12.00 11.90 0.17 0 14 23.0 Put 12.25 12.95 12.86 0.18 0 86 25.0 Put 14.20 14.85 12.45 -2.15 0 12 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 206 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.05 4.60 4.20 -0.02 0 1 8.0 Call 3.30 3.95 3.50 -0.05 0 19 9.0 Call 2.70 3.40 2.60 -0.36 0 615 10.0 Call 2.15 2.52 2.53 0.07 1 82 11.0 Call 1.90 2.10 2.16 0.07 4 1,195 12.0 Call 1.56 1.97 1.68 -0.08 17 112 13.0 Call 1.26 1.47 1.56 0.13 0 890 14.0 Call 1.06 1.25 0.95 -0.20 0 39 15.0 Call 0.86 1.04 1.08 0.13 0 70 16.0 Call 0.71 0.89 0.79 -0.01 1 195 17.0 Call 0.59 0.78 0.64 -0.05 0 1,321 18.0 Call 0.51 0.69 0.55 -0.05 1 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.69 0.88 0.80 -0.01 2 29 8.0 Put 1.01 1.22 1.24 0.10 0 17 9.0 Put 1.42 1.62 1.61 0.06 0 440 10.0 Put 1.91 2.14 2.13 0.10 0 276 11.0 Put 2.48 2.70 2.66 0.01 0 34 12.0 Put 2.95 3.55 4.07 0.77 0 45 13.0 Put 3.50 4.25 4.65 0.69 0 88 14.0 Put 4.55 4.80 4.78 0.12 1 199 15.0 Put 5.00 5.75 6.00 0.55 0 272 16.0 Put 5.85 6.60 5.50 -0.78 0 13 17.0 Put 7.00 7.45 7.87 0.72 0 2 18.0 Put 7.55 8.35 8.15 0.11 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 297 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.20 4.90 0.00 0.00 0 0 8.0 Call 3.60 4.30 3.50 -0.53 0 327 9.0 Call 3.05 3.80 3.40 -0.09 0 1,615 10.0 Call 2.77 2.95 2.88 -0.07 0 116 11.0 Call 2.27 2.91 2.57 -0.05 5 26 12.0 Call 2.02 2.32 2.11 -0.19 3 31 13.0 Call 1.49 2.28 2.99 1.02 0 0 14.0 Call 1.23 2.03 2.05 0.35 0 5 15.0 Call 1.12 1.82 1.26 -0.22 0 31 16.0 Call 0.99 1.40 1.34 0.08 0 33 17.0 Call 0.59 1.48 1.11 0.07 0 43 18.0 Call 0.54 1.05 0.90 0.08 0 158 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.00 1.52 1.20 0.06 0 15 8.0 Put 1.17 1.91 1.60 0.04 0 33 9.0 Put 1.62 2.37 2.02 0.02 0 856 10.0 Put 2.13 2.89 2.80 0.37 0 316 11.0 Put 2.70 3.50 2.75 -0.33 0 8 12.0 Put 3.30 4.10 4.30 0.57 0 2 13.0 Put 3.95 4.75 3.55 -0.83 0 0 14.0 Put 4.70 5.50 0.00 0.00 0 0 15.0 Put 5.45 6.25 0.00 0.00 0 0 16.0 Put 6.20 7.05 6.66 0.06 0 10 17.0 Put 7.05 7.90 0.00 0.00 0 0 18.0 Put 7.85 8.75 7.70 -0.42 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 409 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.85 9.10 -0.54 0 15 2.0 Call 8.40 8.90 7.98 -0.69 0 48 3.0 Call 7.45 8.00 7.20 -0.57 0 64 4.0 Call 6.65 7.20 7.79 0.88 0 29 5.0 Call 5.80 6.20 6.00 -0.11 0 792 6.0 Call 5.10 5.80 5.00 -0.39 0 1,559 7.0 Call 4.45 5.20 4.97 0.15 0 1,505 8.0 Call 4.00 4.45 4.38 0.02 10 736 9.0 Call 3.50 4.20 3.20 -0.70 0 423 10.0 Call 3.25 3.50 3.49 0.04 3 1,983 11.0 Call 2.71 3.20 3.00 0.00 28 6,772 12.0 Call 2.46 3.10 2.80 0.10 10 7,297 13.0 Call 2.05 2.78 1.75 -0.70 0 5,875 14.0 Call 1.91 2.26 2.18 -0.02 141 4,675 15.0 Call 1.80 2.00 1.83 -0.11 9 11,831 16.0 Call 1.51 1.94 1.51 -0.18 54 567 17.0 Call 1.40 1.97 1.40 -0.17 0 307 18.0 Call 1.24 1.40 1.31 -0.13 6 391 19.0 Call 0.81 1.69 1.07 -0.25 0 524 20.0 Call 1.06 1.25 1.15 -0.05 45 4,895 21.0 Call 0.74 1.47 1.10 -0.01 0 284 22.0 Call 0.91 1.38 0.90 -0.13 0 284 23.0 Call 0.70 1.30 1.47 0.52 0 319 24.0 Call 0.36 1.23 0.81 -0.06 0 421 25.0 Call 0.75 0.82 0.75 -0.03 10 3,494 26.0 Call 0.25 1.11 0.81 0.11 0 678 27.0 Call 0.34 1.00 0.65 0.01 0 528 28.0 Call 0.46 0.78 0.87 0.25 0 425 29.0 Call 0.46 0.78 0.61 0.01 0 495 30.0 Call 0.50 0.69 0.57 -0.01 0 2,218 31.0 Call 0.12 0.91 0.48 -0.08 0 999 32.0 Call 0.15 0.64 0.55 0.01 1 236 33.0 Call 0.07 0.85 0.50 -0.02 0 244 34.0 Call 0.35 0.55 0.55 0.06 0 397 35.0 Call 0.25 0.81 0.40 -0.07 0 3,208 36.0 Call 0.05 0.79 0.40 -0.05 0 318 37.0 Call 0.04 0.77 0.55 0.12 0 96 38.0 Call 0.04 0.75 0.40 -0.01 0 704 39.0 Call 0.25 0.74 0.34 -0.05 0 238 40.0 Call 0.30 0.40 0.33 -0.04 0 3,389 41.0 Call 0.15 0.71 0.59 0.24 0 3,938 42.0 Call 0.20 0.40 0.47 0.14 3 896 43.0 Call 0.17 0.68 0.42 0.09 3 616 44.0 Call 0.18 0.68 0.30 -0.02 0 154 45.0 Call 0.20 0.40 0.32 0.01 0 2,435 46.0 Call 0.12 0.66 0.62 0.31 0 52 47.0 Call 0.00 0.65 0.25 -0.05 0 31 48.0 Call 0.11 0.40 0.28 -0.01 0 58 49.0 Call 0.00 0.64 0.61 0.32 0 17 50.0 Call 0.05 0.36 0.29 0.01 0 1,905 51.0 Call 0.18 0.62 0.22 -0.05 0 50 52.0 Call 0.00 0.62 0.27 0.00 0 35 53.0 Call 0.09 0.37 0.49 0.23 0 8 54.0 Call 0.09 0.37 0.48 0.23 0 15 55.0 Call 0.06 0.26 0.22 -0.03 0 1,318 56.0 Call 0.00 0.30 0.48 0.24 0 61 57.0 Call 0.08 0.30 0.37 0.13 0 8 58.0 Call 0.03 0.30 0.52 0.29 0 40 59.0 Call 0.08 0.30 0.42 0.19 0 30 60.0 Call 0.10 0.30 0.17 -0.05 0 841 61.0 Call 0.10 0.58 0.25 0.03 0 15 62.0 Call 0.10 0.58 0.27 0.06 0 230 63.0 Call 0.10 0.57 0.13 -0.08 0 587 64.0 Call 0.10 0.57 0.20 0.00 0 74 65.0 Call 0.15 0.21 0.18 -0.02 17 8,693 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.12 0.12 0.03 1 637 2.0 Put 0.11 0.35 0.20 -0.05 0 900 3.0 Put 0.22 0.68 0.36 -0.05 0 493 4.0 Put 0.18 0.89 0.99 0.43 0 154 5.0 Put 0.71 0.94 0.83 0.05 1 441 6.0 Put 0.73 1.40 1.38 0.33 0 1,175 7.0 Put 1.11 1.64 1.43 -0.05 0 3,776 8.0 Put 1.54 2.29 1.92 -0.08 0 4,442 9.0 Put 2.03 2.79 2.44 -0.08 0 553 10.0 Put 2.57 3.10 3.00 -0.05 0 1,115 11.0 Put 3.40 3.75 3.55 -0.02 8 577 12.0 Put 3.75 4.55 4.45 0.21 0 370 13.0 Put 4.45 5.25 4.87 -0.09 1 160 14.0 Put 5.15 5.95 5.90 0.23 0 383 15.0 Put 5.90 6.70 6.90 0.51 0 668 16.0 Put 6.65 7.50 7.40 0.29 0 250 17.0 Put 7.45 8.30 8.47 0.52 0 121 18.0 Put 8.30 9.10 8.68 -0.12 1 211 19.0 Put 9.20 9.65 10.09 0.44 0 131 20.0 Put 9.95 10.70 10.49 -0.01 0 331 21.0 Put 10.85 11.70 10.17 -1.22 0 260 22.0 Put 11.75 12.50 12.50 0.21 0 165 23.0 Put 12.65 13.40 13.05 -0.13 0 96 24.0 Put 13.90 14.25 14.10 0.02 1 112 25.0 Put 14.85 15.25 15.00 0.02 1 1,684 26.0 Put 15.45 16.25 16.35 0.46 0 178 27.0 Put 16.40 17.20 15.90 -0.91 0 341 28.0 Put 17.35 18.15 18.27 0.49 0 128 29.0 Put 18.30 19.10 16.79 -1.95 0 100 30.0 Put 19.25 20.05 19.65 -0.06 0 240 31.0 Put 20.25 21.00 18.89 -1.79 0 7 32.0 Put 21.20 21.95 20.25 -1.40 0 166 33.0 Put 22.20 22.90 21.31 -1.31 0 10 34.0 Put 23.20 23.90 24.19 0.60 0 12 35.0 Put 24.15 24.85 24.45 -0.11 0 115 36.0 Put 25.15 25.75 25.00 -0.53 0 54 37.0 Put 26.15 26.85 23.59 -2.92 0 12 38.0 Put 27.15 27.80 26.31 -1.18 0 56 39.0 Put 28.15 28.75 28.45 -0.01 0 39 40.0 Put 29.15 29.75 29.53 0.09 0 959 41.0 Put 30.10 30.90 29.70 -0.73 0 23 42.0 Put 31.10 31.90 28.24 -3.17 0 218 43.0 Put 32.05 32.90 30.00 -2.40 0 28 44.0 Put 33.05 33.90 24.79 -8.60 0 9 45.0 Put 34.05 34.75 33.56 -0.83 0 11 46.0 Put 35.00 35.75 32.28 -3.10 0 9 47.0 Put 36.00 36.75 33.06 -3.32 0 4 48.0 Put 37.00 37.80 34.27 -3.10 0 5 49.0 Put 37.95 38.80 33.70 -4.67 0 0 50.0 Put 38.95 39.85 38.87 -0.49 0 24 51.0 Put 39.95 40.85 37.14 -3.22 0 0 52.0 Put 40.95 41.85 38.59 -2.77 0 0 53.0 Put 41.90 42.90 0.00 0.00 0 0 54.0 Put 42.90 43.90 40.68 -2.68 0 0 55.0 Put 43.90 44.90 41.32 -3.04 0 1 56.0 Put 44.90 45.90 42.03 -3.33 0 3 57.0 Put 45.85 46.95 43.50 -2.86 0 0 58.0 Put 46.85 47.95 36.59 -10.77 0 8 59.0 Put 47.85 48.95 45.60 -2.76 0 0 60.0 Put 48.85 49.95 49.35 -0.01 1 0 61.0 Put 49.80 51.15 36.45 -13.91 0 0 62.0 Put 50.80 52.15 49.56 -1.80 0 0 63.0 Put 51.80 53.20 40.30 -12.06 0 4 64.0 Put 52.75 54.20 0.00 0.00 0 0 65.0 Put 53.75 55.20 52.70 -1.66 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 773 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.35 9.85 9.74 0.10 1 12 2.0 Call 8.40 8.80 8.50 -0.18 1 12 3.0 Call 7.55 8.25 8.10 0.12 0 15 4.0 Call 6.85 7.60 7.06 -0.29 0 19 5.0 Call 6.50 6.70 6.50 -0.25 6 172 6.0 Call 5.55 6.50 6.02 -0.14 0 175 7.0 Call 5.35 6.05 5.20 -0.52 0 58 8.0 Call 4.90 5.40 5.25 -0.09 1 296 9.0 Call 4.40 5.30 4.80 -0.17 1 161 10.0 Call 4.45 4.60 4.59 0.00 1,040 1,541 11.0 Call 3.75 4.30 4.15 -0.08 14 123 12.0 Call 3.55 4.05 3.87 -0.08 2 4,857 13.0 Call 3.20 4.10 3.75 0.05 1 174 14.0 Call 2.93 3.90 3.39 -0.11 0 135 15.0 Call 3.05 3.40 3.25 -0.05 1 275 16.0 Call 2.54 3.45 3.15 0.05 1 68 17.0 Call 2.38 3.35 2.60 -0.30 0 35 18.0 Call 2.24 3.20 2.49 -0.29 0 15 19.0 Call 2.10 3.00 2.35 -0.31 0 5 20.0 Call 2.32 2.89 2.40 -0.13 0 255 21.0 Call 1.98 2.77 0.00 0.00 0 0 22.0 Call 1.70 2.66 2.02 -0.27 0 0 23.0 Call 1.90 2.55 2.10 -0.08 0 97 24.0 Call 1.66 2.26 1.90 -0.17 0 72 25.0 Call 1.90 1.92 1.90 -0.05 54 3,281 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.24 0.14 -0.02 0 1 2.0 Put 0.20 0.40 0.38 0.07 0 8 3.0 Put 0.29 1.00 0.63 -0.07 0 5 4.0 Put 0.90 1.20 1.00 -0.08 0 35 5.0 Put 1.30 1.50 1.50 0.03 1 405 6.0 Put 1.65 2.17 1.85 -0.01 0 13 7.0 Put 1.92 2.66 2.43 0.05 0 17 8.0 Put 2.45 3.20 3.07 0.11 0 24 9.0 Put 3.00 3.80 3.50 -0.04 0 71 10.0 Put 3.80 4.40 4.00 -0.12 0 52 11.0 Put 4.20 5.05 5.00 0.30 0 1,056 12.0 Put 4.85 5.70 5.38 0.01 0 110 13.0 Put 5.55 6.40 5.98 -0.09 0 10 14.0 Put 6.25 7.10 7.05 0.23 0 3 15.0 Put 7.00 7.85 7.20 -0.37 0 17 16.0 Put 7.75 8.60 8.65 0.33 0 7 17.0 Put 8.50 9.40 8.85 -0.23 0 8 18.0 Put 9.30 10.20 10.20 0.29 0 5 19.0 Put 10.10 11.05 10.00 -0.74 0 3 20.0 Put 10.90 11.85 11.76 0.19 0 9 21.0 Put 11.75 12.70 11.25 -1.16 0 16 22.0 Put 12.60 13.40 12.98 -0.27 1 0 23.0 Put 13.45 14.40 12.40 -1.70 0 27 24.0 Put 14.35 15.25 15.30 0.35 0 377 25.0 Put 15.20 16.15 14.25 -1.56 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 07, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.46 10.49 10.61 0.00 0.00 6800X7300 0.00 0.00 626 Wed Dec 7 2022 6:41:20 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 9 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.50 9.70 0.00 0.00 0 0 2.0 Call 8.50 8.70 0.00 0.00 0 0 3.0 Call 7.50 7.70 0.00 0.00 0 0 4.0 Call 6.50 6.70 0.00 0.00 0 0 4.5 Call 6.00 6.20 0.00 0.00 0 0 5.0 Call 5.50 5.70 0.00 0.00 0 0 5.5 Call 5.00 5.20 0.00 0.00 0 0 6.0 Call 4.50 4.70 0.00 0.00 0 0 6.5 Call 4.00 4.20 0.00 0.00 0 0 7.0 Call 3.55 3.70 0.00 0.00 0 0 7.5 Call 3.00 3.20 2.40 -0.71 0 0 8.0 Call 2.56 2.69 2.59 -0.03 0 55 8.5 Call 2.06 2.20 2.10 -0.02 0 53 9.0 Call 1.56 1.67 1.59 -0.04 0 76 9.5 Call 1.09 1.20 1.12 -0.01 0 376 10.0 Call 0.63 0.73 0.64 -0.02 0 2,045 10.5 Call 0.25 0.28 0.27 0.00 0 4,328 11.0 Call 0.06 0.08 0.07 0.00 0 6,614 11.5 Call 0.02 0.03 0.02 0.00 0 1,632 12.0 Call 0.01 0.02 0.01 0.00 0 1,950 12.5 Call 0.00 0.02 0.01 0.00 0 1,206 13.0 Call 0.00 0.01 0.02 0.01 0 968 13.5 Call 0.00 0.03 0.01 0.01 0 37 14.0 Call 0.00 0.01 0.03 0.03 0 128 14.5 Call 0.00 0.03 0.02 0.02 0 14 15.0 Call 0.00 0.01 0.01 0.01 0 108 15.5 Call 0.00 0.03 0.02 0.02 0 39 16.0 Call 0.00 0.03 0.01 0.01 0 18 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.02 0.02 0 400 17.5 Call 0.00 0.03 0.10 0.10 0 9 18.0 Call 0.00 0.16 0.05 0.05 0 1 19.0 Call 0.00 0.16 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.05 0.05 0 11 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.02 0.05 0.05 0 2 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.01 0.01 0 408 5.0 Put 0.00 0.02 0.04 0.04 0 55 5.5 Put 0.00 0.01 0.01 0.01 0 13 6.0 Put 0.00 0.03 0.03 0.03 0 177 6.5 Put 0.00 0.03 0.01 0.01 0 212 7.0 Put 0.00 0.03 0.01 0.01 0 223 7.5 Put 0.00 0.01 0.01 0.00 0 1,575 8.0 Put 0.00 0.02 0.01 0.00 0 1,599 8.5 Put 0.01 0.02 0.01 0.00 0 1,516 9.0 Put 0.01 0.03 0.02 0.00 0 1,807 9.5 Put 0.02 0.03 0.03 0.00 0 4,499 10.0 Put 0.05 0.06 0.06 0.00 0 5,110 10.5 Put 0.16 0.18 0.15 -0.02 0 5,705 11.0 Put 0.42 0.49 0.47 0.00 0 1,344 11.5 Put 0.86 0.96 0.97 0.05 0 158 12.0 Put 1.32 1.48 1.44 0.03 0 437 12.5 Put 1.83 1.95 1.99 0.09 0 250 13.0 Put 2.31 2.45 2.48 0.08 0 40 13.5 Put 2.81 2.99 2.96 0.06 0 11 14.0 Put 3.30 3.50 3.35 -0.05 0 26 14.5 Put 3.80 4.00 3.91 0.01 0 3 15.0 Put 4.30 4.50 4.50 0.10 0 14 15.5 Put 4.80 5.00 0.00 0.00 0 0 16.0 Put 5.30 5.45 0.00 0.00 0 0 16.5 Put 5.85 5.95 5.95 0.06 0 0 17.0 Put 6.30 6.50 6.40 0.01 0 3 17.5 Put 6.80 7.00 7.80 0.91 0 2 18.0 Put 7.30 7.50 7.48 0.09 0 1 19.0 Put 8.30 8.45 0.00 0.00 0 0 20.0 Put 9.30 9.50 0.00 0.00 0 0 21.0 Put 10.30 10.50 9.10 -1.29 0 0 22.0 Put 11.30 11.50 11.75 0.36 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 9 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.55 9.70 18.50 8.89 0 0 2.0 Call 8.50 8.70 0.00 0.00 0 0 3.0 Call 7.50 7.70 7.02 -0.59 0 2 4.0 Call 6.55 6.70 0.00 0.00 0 0 4.5 Call 6.00 6.20 0.00 0.00 0 0 5.0 Call 5.55 5.70 5.33 -0.28 0 11 5.5 Call 5.00 5.20 0.00 0.00 0 0 6.0 Call 4.50 4.70 4.01 -0.61 0 17 6.5 Call 4.00 4.20 0.00 0.00 0 0 7.0 Call 3.55 3.70 3.64 0.02 0 98 7.5 Call 3.05 3.20 3.15 0.03 0 50 8.0 Call 2.56 2.69 2.55 -0.08 0 228 8.5 Call 2.09 2.23 2.11 -0.04 0 120 9.0 Call 1.61 1.74 1.64 -0.03 0 1,150 9.5 Call 1.17 1.24 1.21 0.00 0 388 10.0 Call 0.77 0.81 0.77 -0.03 0 5,945 10.5 Call 0.44 0.47 0.44 -0.02 0 1,728 11.0 Call 0.22 0.24 0.23 0.00 0 12,986 11.5 Call 0.10 0.11 0.10 0.00 0 3,140 12.0 Call 0.05 0.07 0.05 -0.01 0 23,540 12.5 Call 0.02 0.04 0.04 0.01 0 798 13.0 Call 0.02 0.03 0.03 0.01 0 4,700 13.5 Call 0.00 0.03 0.02 0.00 0 871 14.0 Call 0.01 0.02 0.02 0.00 0 5,976 14.5 Call 0.00 0.03 0.02 0.01 0 112 15.0 Call 0.00 0.01 0.01 0.00 0 38,311 15.5 Call 0.00 0.03 0.02 0.02 0 8 16.0 Call 0.00 0.03 0.03 0.03 0 4,206 17.0 Call 0.00 0.03 0.02 0.02 0 3,158 18.0 Call 0.00 0.01 0.01 0.01 0 6,225 19.0 Call 0.00 0.03 0.02 0.02 0 2,325 20.0 Call 0.00 0.01 0.01 0.01 0 3,258 21.0 Call 0.00 0.03 0.02 0.02 0 844 22.0 Call 0.00 0.03 0.03 0.03 0 599 23.0 Call 0.00 0.03 0.03 0.03 0 483 24.0 Call 0.00 0.03 0.01 0.01 0 385 25.0 Call 0.00 0.03 0.02 0.02 0 875 26.0 Call 0.00 0.03 0.03 0.03 0 146 27.0 Call 0.00 0.03 0.01 0.01 0 449 28.0 Call 0.00 0.01 0.02 0.02 0 578 29.0 Call 0.00 0.04 0.05 0.05 0 323 30.0 Call 0.00 0.04 0.03 0.03 0 1,750 31.0 Call 0.00 0.03 0.02 0.02 0 608 32.0 Call 0.00 0.04 0.05 0.05 0 93 33.0 Call 0.00 0.03 0.10 0.10 0 375 34.0 Call 0.00 0.03 0.11 0.11 0 239 35.0 Call 0.00 0.03 0.03 0.03 0 855 36.0 Call 0.00 0.03 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 41 2.0 Put 0.00 0.02 0.01 0.01 0 578 3.0 Put 0.00 0.02 0.01 0.01 0 513 4.0 Put 0.00 0.01 0.01 0.00 0 1,238 4.5 Put 0.00 0.03 0.04 0.03 0 2 5.0 Put 0.00 0.03 0.01 0.00 0 5,019 5.5 Put 0.00 0.03 0.03 0.01 0 133 6.0 Put 0.00 0.03 0.02 0.00 0 4,806 6.5 Put 0.01 0.03 0.01 -0.01 0 1,104 7.0 Put 0.01 0.03 0.02 0.00 0 12,449 7.5 Put 0.02 0.03 0.02 -0.01 0 1,102 8.0 Put 0.03 0.04 0.03 0.00 0 9,817 8.5 Put 0.04 0.06 0.04 -0.01 0 3,178 9.0 Put 0.07 0.08 0.07 0.00 0 16,970 9.5 Put 0.11 0.12 0.11 0.00 0 2,950 10.0 Put 0.20 0.21 0.20 0.00 0 54,848 10.5 Put 0.36 0.37 0.36 0.00 0 6,914 11.0 Put 0.62 0.65 0.65 0.01 0 22,570 11.5 Put 1.01 1.05 1.05 0.04 0 640 12.0 Put 1.38 1.49 1.48 0.01 0 16,841 12.5 Put 1.84 1.98 1.80 -0.14 0 211 13.0 Put 2.34 2.46 2.46 0.03 0 9,827 13.5 Put 2.87 2.99 2.96 0.04 0 12 14.0 Put 3.30 3.50 3.54 0.12 0 3,365 14.5 Put 3.80 4.00 4.14 0.23 0 4 15.0 Put 4.25 4.50 4.42 0.01 0 1,978 15.5 Put 4.80 5.00 0.00 0.00 0 0 16.0 Put 5.25 5.50 5.41 0.01 0 1,290 17.0 Put 6.30 6.50 6.40 0.00 0 633 18.0 Put 7.30 7.50 7.45 0.05 0 951 19.0 Put 8.30 8.50 8.45 0.05 0 400 20.0 Put 9.30 9.45 9.44 0.04 0 949 21.0 Put 10.30 10.50 10.40 0.00 0 269 22.0 Put 11.30 11.50 11.29 -0.11 0 340 23.0 Put 12.30 12.50 13.02 0.63 0 200 24.0 Put 13.30 13.45 13.38 -0.01 0 428 25.0 Put 14.30 14.50 14.42 0.03 0 191 26.0 Put 15.30 15.50 15.55 0.16 0 72 27.0 Put 16.30 16.50 16.50 0.11 0 84 28.0 Put 17.30 17.45 17.26 -0.13 0 47 29.0 Put 18.25 18.45 18.49 0.10 0 99 30.0 Put 19.30 19.50 19.48 0.09 0 17 31.0 Put 20.30 20.45 20.90 0.51 0 74 32.0 Put 21.30 21.45 20.20 -1.19 0 30 33.0 Put 22.30 22.45 23.16 0.77 0 0 34.0 Put 23.30 23.45 21.77 -1.62 0 5 35.0 Put 24.30 24.45 23.15 -1.24 0 0 36.0 Put 25.30 25.50 24.05 -1.34 0 0 37.0 Put 26.30 26.50 24.40 -1.99 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.50 5.70 4.85 -0.76 0 0 6.0 Call 4.50 4.70 0.00 0.00 0 0 6.5 Call 4.00 4.25 0.00 0.00 0 0 7.0 Call 3.50 3.70 0.00 0.00 0 0 7.5 Call 3.00 3.20 0.00 0.00 0 0 8.0 Call 2.58 2.74 2.03 -0.62 0 5 8.5 Call 2.04 2.27 2.25 0.08 0 14 9.0 Call 1.67 1.79 1.67 -0.04 0 43 9.5 Call 1.25 1.31 1.35 0.08 0 170 10.0 Call 0.86 0.94 0.87 -0.02 0 184 10.5 Call 0.55 0.58 0.55 -0.02 0 432 11.0 Call 0.31 0.35 0.31 -0.02 0 488 11.5 Call 0.17 0.20 0.18 0.00 0 319 12.0 Call 0.10 0.11 0.10 0.00 0 330 12.5 Call 0.05 0.06 0.07 0.01 0 143 13.0 Call 0.04 0.05 0.05 0.00 0 157 13.5 Call 0.03 0.04 0.06 0.03 0 72 14.0 Call 0.02 0.03 0.02 0.00 0 40 14.5 Call 0.01 0.03 0.03 0.01 0 40 15.0 Call 0.00 0.02 0.02 0.01 0 28 15.5 Call 0.00 0.03 0.03 0.02 0 9 16.0 Call 0.01 0.03 0.01 0.00 0 11 16.5 Call 0.00 0.03 0.05 0.05 0 3 17.0 Call 0.00 0.03 0.03 0.03 0 3 17.5 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.02 0.02 0 1 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.10 0.10 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.01 0.00 0 112 6.0 Put 0.01 0.03 0.02 0.00 0 145 6.5 Put 0.02 0.03 0.03 0.00 0 20 7.0 Put 0.03 0.04 0.04 0.00 0 85 7.5 Put 0.04 0.05 0.04 0.00 0 117 8.0 Put 0.05 0.07 0.06 0.00 0 111 8.5 Put 0.08 0.09 0.10 0.01 0 73 9.0 Put 0.12 0.13 0.12 0.00 0 301 9.5 Put 0.18 0.20 0.20 0.01 0 1,025 10.0 Put 0.29 0.32 0.30 0.00 0 1,737 10.5 Put 0.47 0.50 0.47 -0.01 0 756 11.0 Put 0.71 0.78 0.75 0.00 0 105 11.5 Put 1.06 1.13 1.14 0.04 0 164 12.0 Put 1.43 1.57 1.54 0.02 0 155 12.5 Put 1.89 2.02 2.13 0.16 0 57 13.0 Put 2.36 2.53 3.08 0.62 0 28 13.5 Put 2.87 3.05 3.15 0.20 0 76 14.0 Put 3.30 3.55 4.10 0.66 0 0 14.5 Put 3.85 4.00 4.67 0.74 0 1 15.0 Put 4.30 4.50 5.20 0.77 0 1 15.5 Put 4.80 5.00 0.00 0.00 0 0 16.0 Put 5.35 5.50 0.00 0.00 0 0 16.5 Put 5.80 6.00 6.05 0.14 0 16 17.0 Put 6.30 6.55 6.46 0.05 0 7 17.5 Put 6.80 7.00 6.90 -0.01 0 6 18.0 Put 7.30 7.60 7.42 0.01 0 3 19.0 Put 8.30 8.50 0.00 0.00 0 0 20.0 Put 9.30 9.50 0.00 0.00 0 0 21.0 Put 10.30 10.55 0.00 0.00 0 0 22.0 Put 11.30 11.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.45 5.75 6.45 0.84 0 0 6.0 Call 4.50 4.75 4.69 0.06 0 11 7.0 Call 3.50 3.80 3.72 0.07 0 10 8.0 Call 2.61 2.75 2.82 0.13 0 77 9.0 Call 1.69 1.79 1.75 -0.03 0 132 10.0 Call 0.94 1.03 0.97 -0.02 0 1,330 11.0 Call 0.41 0.45 0.41 -0.02 0 13,057 12.0 Call 0.15 0.16 0.16 0.00 0 11,638 13.0 Call 0.06 0.07 0.06 0.00 0 1,656 14.0 Call 0.03 0.04 0.04 0.00 0 1,066 15.0 Call 0.02 0.04 0.02 -0.01 0 1,252 16.0 Call 0.00 0.04 0.02 0.00 0 1,078 17.0 Call 0.00 0.03 0.01 -0.01 0 882 18.0 Call 0.00 0.03 0.10 0.09 0 136 19.0 Call 0.00 0.03 0.02 0.02 0 2,295 20.0 Call 0.00 0.03 0.03 0.03 0 527 21.0 Call 0.00 0.03 0.01 0.01 0 273 22.0 Call 0.00 0.03 0.03 0.03 0 193 23.0 Call 0.00 0.03 0.04 0.04 0 168 24.0 Call 0.00 0.03 0.01 0.01 0 285 25.0 Call 0.00 0.02 0.02 0.02 0 337 26.0 Call 0.00 0.03 0.01 0.01 0 184 27.0 Call 0.00 0.03 0.06 0.06 0 323 28.0 Call 0.00 0.03 0.02 0.02 0 170 29.0 Call 0.00 0.03 0.01 0.01 0 211 30.0 Call 0.00 0.03 0.02 0.02 0 418 31.0 Call 0.00 0.03 0.04 0.04 0 219 32.0 Call 0.00 0.03 0.01 0.01 0 220 33.0 Call 0.00 0.03 0.24 0.24 0 42 34.0 Call 0.00 0.03 0.17 0.17 0 460 35.0 Call 0.01 0.03 0.01 0.01 0 275 36.0 Call 0.00 0.03 0.02 0.02 0 379 37.0 Call 0.00 0.03 0.03 0.03 0 331 38.0 Call 0.00 0.03 0.03 0.03 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.01 0.00 0 1,301 6.0 Put 0.01 0.05 0.03 0.00 0 3,114 7.0 Put 0.04 0.06 0.05 0.00 0 3,544 8.0 Put 0.09 0.10 0.09 0.00 0 3,361 9.0 Put 0.18 0.19 0.18 0.00 0 13,548 10.0 Put 0.38 0.41 0.40 0.00 0 41,834 11.0 Put 0.79 0.87 0.86 0.03 0 1,622 12.0 Put 1.50 1.62 1.63 0.07 0 2,188 13.0 Put 2.43 2.51 2.46 0.00 0 1,442 14.0 Put 3.30 3.55 3.50 0.07 0 320 15.0 Put 4.35 4.50 4.63 0.21 0 1,014 16.0 Put 5.35 5.50 5.54 0.12 0 1,146 17.0 Put 6.35 6.50 7.30 0.89 0 166 18.0 Put 7.30 7.50 7.43 0.03 0 601 19.0 Put 8.30 8.55 8.30 -0.09 0 297 20.0 Put 9.30 9.50 9.40 0.01 0 171 21.0 Put 10.30 10.50 7.75 -2.64 0 499 22.0 Put 11.25 11.50 12.15 0.76 0 78 23.0 Put 12.30 12.50 10.27 -2.12 0 117 24.0 Put 13.30 13.50 13.70 0.31 0 151 25.0 Put 14.30 14.50 14.98 0.59 0 244 26.0 Put 15.30 15.50 13.20 -2.19 0 32 27.0 Put 16.30 16.50 15.40 -0.99 0 77 28.0 Put 17.30 17.50 16.05 -1.34 0 42 29.0 Put 18.30 18.50 16.07 -2.32 0 107 30.0 Put 19.30 19.50 19.35 -0.04 0 33 31.0 Put 20.25 20.50 19.32 -1.07 0 5 32.0 Put 21.30 21.50 18.15 -3.24 0 70 33.0 Put 22.25 22.50 12.72 -9.67 0 0 34.0 Put 23.30 23.55 17.50 -5.89 0 10 35.0 Put 24.35 24.50 21.35 -3.04 0 0 36.0 Put 25.30 25.50 17.10 -8.29 0 15 37.0 Put 26.30 26.50 24.50 -1.89 0 0 38.0 Put 27.30 27.50 25.30 -2.09 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.50 5.70 0.00 0.00 0 0 6.0 Call 4.50 4.75 0.00 0.00 0 0 6.5 Call 4.00 4.25 0.00 0.00 0 0 7.0 Call 3.55 3.75 3.52 -0.13 0 1 7.5 Call 3.10 3.25 0.00 0.00 0 0 8.0 Call 2.64 2.78 2.65 -0.06 0 2 8.5 Call 2.22 2.31 0.00 0.00 0 0 9.0 Call 1.78 1.86 1.81 -0.02 0 20 9.5 Call 1.38 1.46 1.41 -0.02 0 21 10.0 Call 1.04 1.10 1.10 0.03 0 20 10.5 Call 0.75 0.80 0.79 0.02 0 50 11.0 Call 0.51 0.55 0.51 -0.02 0 214 11.5 Call 0.33 0.38 0.41 0.05 0 92 12.0 Call 0.21 0.26 0.22 -0.01 0 168 12.5 Call 0.13 0.18 0.16 0.00 0 37 13.0 Call 0.09 0.13 0.13 0.02 0 8 13.5 Call 0.06 0.10 0.10 0.02 0 17 14.0 Call 0.04 0.08 0.09 0.03 0 18 15.0 Call 0.02 0.07 0.04 0.00 0 2 16.0 Call 0.00 0.06 0.00 0.00 0 0 17.0 Call 0.00 0.05 0.00 0.00 0 0 18.0 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 15.00 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.12 0.08 0 1 6.5 Put 0.02 0.09 0.06 0.00 0 58 7.0 Put 0.06 0.10 0.11 0.03 0 204 7.5 Put 0.08 0.12 0.11 0.01 0 91 8.0 Put 0.12 0.16 0.13 -0.01 0 53 8.5 Put 0.17 0.21 0.19 0.00 0 634 9.0 Put 0.25 0.27 0.26 0.00 0 119 9.5 Put 0.34 0.39 0.37 0.00 0 97 10.0 Put 0.48 0.52 0.51 0.01 0 199 10.5 Put 0.68 0.74 0.71 0.00 0 215 11.0 Put 0.93 1.00 0.97 0.01 0 138 11.5 Put 1.25 1.32 1.38 0.09 0 90 12.0 Put 1.61 1.67 1.69 0.02 0 14 12.5 Put 2.03 2.16 0.00 0.00 0 0 13.0 Put 2.48 2.61 2.57 0.03 0 1 13.5 Put 2.91 3.10 0.00 0.00 0 0 14.0 Put 3.40 3.55 0.00 0.00 0 0 15.0 Put 4.35 4.55 4.68 0.21 0 19 16.0 Put 5.35 5.55 0.00 0.00 0 0 17.0 Put 6.30 6.55 0.00 0.00 0 0 18.0 Put 7.25 7.60 0.00 0.00 0 0 19.0 Put 8.30 8.55 0.00 0.00 0 0 20.0 Put 9.30 9.55 9.55 0.13 0 19 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 5.00 5.20 0.00 0.00 0 0 6.0 Call 4.55 4.75 0.00 0.00 0 0 6.5 Call 4.05 4.25 0.00 0.00 0 0 7.0 Call 3.55 3.80 0.00 0.00 0 0 7.5 Call 3.10 3.35 0.00 0.00 0 0 8.0 Call 2.69 2.82 0.00 0.00 0 0 8.5 Call 2.24 2.41 0.00 0.00 0 0 9.0 Call 1.84 1.93 0.00 0.00 0 0 9.5 Call 1.47 1.57 1.62 0.11 0 29 10.0 Call 1.12 1.21 1.21 0.04 0 1 10.5 Call 0.83 0.93 0.90 0.02 0 2 11.0 Call 0.61 0.66 0.64 0.00 0 16 11.5 Call 0.42 0.48 0.44 -0.01 0 439 12.0 Call 0.29 0.34 0.29 -0.03 0 31 12.5 Call 0.19 0.24 0.25 0.04 0 12 13.0 Call 0.13 0.16 0.00 0.00 0 0 13.5 Call 0.09 0.13 0.00 0.00 0 0 14.0 Call 0.06 0.10 0.10 0.02 0 3 14.5 Call 0.04 0.08 0.00 0.00 0 0 15.0 Call 0.03 0.06 0.05 0.00 0 1 15.5 Call 0.02 0.06 0.00 0.00 0 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.02 0.08 0.00 0.00 0 0 6.0 Put 0.03 0.10 0.08 0.01 0 1 6.5 Put 0.07 0.10 0.00 0.00 0 0 7.0 Put 0.10 0.12 0.00 0.00 0 0 7.5 Put 0.12 0.16 0.15 0.01 0 20 8.0 Put 0.17 0.20 0.17 -0.01 0 23 8.5 Put 0.23 0.27 0.26 0.01 0 4 9.0 Put 0.32 0.37 0.34 0.00 0 60 9.5 Put 0.42 0.48 0.49 0.04 0 2 10.0 Put 0.57 0.65 0.65 0.04 0 24 10.5 Put 0.77 0.86 0.82 0.00 0 434 11.0 Put 1.05 1.10 1.10 0.03 0 219 11.5 Put 1.36 1.43 0.00 0.00 0 0 12.0 Put 1.72 1.80 1.85 0.10 0 2 12.5 Put 2.11 2.19 0.00 0.00 0 0 13.0 Put 2.48 2.64 0.00 0.00 0 0 13.5 Put 3.00 3.10 0.00 0.00 0 0 14.0 Put 3.40 3.60 3.50 -0.01 0 1 14.5 Put 3.90 4.10 4.02 0.04 0 2 15.0 Put 4.35 4.55 0.00 0.00 0 0 15.5 Put 4.85 5.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 44 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.55 9.70 9.56 -0.05 0 2 2.0 Call 8.50 8.70 9.89 1.28 0 0 3.0 Call 7.50 7.70 9.11 1.50 0 1 4.0 Call 6.55 6.70 8.15 1.54 0 0 5.0 Call 5.55 5.70 5.65 0.03 0 34 6.0 Call 4.55 4.70 4.71 0.05 0 1,011 7.0 Call 3.60 3.80 3.65 -0.05 0 509 8.0 Call 2.74 2.83 2.69 -0.10 0 1,589 9.0 Call 1.91 1.97 1.94 -0.01 0 909 10.0 Call 1.21 1.27 1.23 -0.02 0 7,728 11.0 Call 0.68 0.76 0.74 0.02 0 6,236 12.0 Call 0.37 0.39 0.37 -0.01 0 5,319 13.0 Call 0.17 0.20 0.20 0.01 0 3,116 14.0 Call 0.09 0.12 0.12 0.01 0 2,505 15.0 Call 0.05 0.08 0.07 0.00 0 7,578 16.0 Call 0.03 0.06 0.03 -0.02 0 2,866 17.0 Call 0.02 0.07 0.03 -0.01 0 1,557 18.0 Call 0.00 0.06 0.06 0.02 0 2,391 19.0 Call 0.00 0.05 0.03 0.00 0 3,208 20.0 Call 0.00 0.05 0.01 -0.02 0 5,661 21.0 Call 0.00 0.05 0.01 -0.02 0 1,712 22.0 Call 0.00 0.05 0.03 0.00 0 1,907 23.0 Call 0.00 0.03 0.02 0.00 0 1,033 24.0 Call 0.00 0.03 0.02 0.00 0 1,202 25.0 Call 0.00 0.04 0.01 -0.01 0 3,104 26.0 Call 0.00 0.04 0.02 0.00 0 853 27.0 Call 0.00 0.04 0.01 -0.01 0 397 28.0 Call 0.00 0.04 0.01 -0.01 0 710 29.0 Call 0.00 0.04 0.05 0.03 0 214 30.0 Call 0.00 0.02 0.01 -0.01 0 3,834 31.0 Call 0.00 0.04 0.02 0.00 0 674 32.0 Call 0.00 0.04 0.04 0.03 0 339 33.0 Call 0.00 0.04 0.03 0.02 0 347 34.0 Call 0.00 0.04 0.04 0.03 0 865 35.0 Call 0.01 0.04 0.02 0.01 0 1,289 36.0 Call 0.00 0.04 0.03 0.02 0 381 37.0 Call 0.00 0.04 0.02 0.01 0 342 38.0 Call 0.00 0.04 0.04 0.03 0 370 39.0 Call 0.00 0.03 0.01 0.00 0 262 40.0 Call 0.01 0.02 0.03 0.02 0 2,841 41.0 Call 0.00 0.04 0.01 0.00 0 640 42.0 Call 0.00 0.04 0.05 0.05 0 682 43.0 Call 0.00 0.04 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,206 45.0 Call 0.00 0.04 0.01 0.01 0 4,039 46.0 Call 0.00 0.04 0.04 0.04 0 572 47.0 Call 0.00 0.04 0.08 0.08 0 62 48.0 Call 0.00 0.04 0.01 0.01 0 750 49.0 Call 0.00 0.04 0.04 0.04 0 101 50.0 Call 0.00 0.04 0.07 0.07 0 2,241 51.0 Call 0.00 0.04 0.02 0.02 0 393 52.0 Call 0.00 0.04 0.06 0.06 0 328 53.0 Call 0.00 0.04 0.01 0.01 0 255 54.0 Call 0.00 0.04 0.37 0.37 0 164 55.0 Call 0.00 0.04 0.11 0.11 0 555 56.0 Call 0.00 0.04 0.18 0.18 0 293 57.0 Call 0.00 0.04 0.05 0.05 0 204 58.0 Call 0.00 0.04 0.02 0.02 0 415 59.0 Call 0.00 0.04 0.05 0.05 0 244 60.0 Call 0.00 0.04 0.05 0.05 0 3,814 61.0 Call 0.00 0.04 0.04 0.04 0 294 62.0 Call 0.00 0.04 0.02 0.02 0 367 63.0 Call 0.00 0.04 0.02 0.02 0 575 64.0 Call 0.00 0.04 0.02 0.02 0 549 65.0 Call 0.00 0.04 0.01 0.01 0 7,313 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 5,189 2.0 Put 0.00 0.04 0.07 0.06 0 764 3.0 Put 0.00 0.04 0.04 0.02 0 342 4.0 Put 0.01 0.05 0.04 0.01 0 2,086 5.0 Put 0.03 0.05 0.04 0.00 0 8,144 6.0 Put 0.07 0.10 0.08 0.00 0 7,937 7.0 Put 0.12 0.15 0.15 0.01 0 8,308 8.0 Put 0.21 0.24 0.21 -0.01 0 5,415 9.0 Put 0.38 0.39 0.40 0.01 0 10,991 10.0 Put 0.68 0.69 0.69 0.00 0 29,004 11.0 Put 1.11 1.18 1.17 0.02 0 6,611 12.0 Put 1.77 1.87 1.85 0.04 0 5,255 13.0 Put 2.59 2.69 2.66 0.05 0 5,194 14.0 Put 3.50 3.60 3.55 0.02 0 3,012 15.0 Put 4.40 4.60 4.60 0.12 0 1,658 16.0 Put 5.40 5.55 5.45 -0.01 0 1,773 17.0 Put 6.35 6.55 7.12 0.67 0 334 18.0 Put 7.35 7.50 7.36 -0.08 0 687 19.0 Put 8.35 8.55 8.90 0.47 0 705 20.0 Put 9.35 9.50 9.35 -0.08 0 2,086 21.0 Put 10.35 10.50 10.47 0.05 0 749 22.0 Put 11.35 11.50 11.32 -0.10 0 495 23.0 Put 12.35 12.50 13.07 0.66 0 235 24.0 Put 13.30 13.50 14.00 0.59 0 1,321 25.0 Put 14.30 14.45 14.45 0.04 0 532 26.0 Put 15.30 15.50 15.47 0.06 0 834 27.0 Put 16.30 16.50 16.45 0.05 0 199 28.0 Put 17.30 17.50 17.46 0.06 0 266 29.0 Put 18.30 18.50 18.49 0.09 0 35 30.0 Put 19.30 19.50 19.40 0.00 0 773 31.0 Put 20.30 20.50 19.20 -1.20 0 208 32.0 Put 21.30 21.50 20.00 -1.39 0 37 33.0 Put 22.30 22.50 21.20 -1.19 0 25 34.0 Put 23.30 23.50 23.95 0.56 0 3 35.0 Put 24.30 24.50 22.20 -2.19 0 5 36.0 Put 25.30 25.50 24.20 -1.19 0 13 37.0 Put 26.30 26.50 25.00 -1.39 0 0 38.0 Put 27.30 27.50 28.00 0.61 0 205 39.0 Put 28.30 28.50 28.38 -0.01 0 2 40.0 Put 29.30 29.50 29.31 -0.08 0 25 41.0 Put 30.30 30.45 28.74 -1.65 0 0 42.0 Put 31.30 31.50 30.24 -1.15 0 3 43.0 Put 32.30 32.50 30.05 -2.34 0 10 44.0 Put 33.30 33.50 21.05 -12.34 0 152 45.0 Put 34.30 34.50 33.41 -0.98 0 92 46.0 Put 35.30 35.45 34.30 -1.09 0 0 47.0 Put 36.30 36.50 35.05 -1.34 0 0 48.0 Put 37.30 37.50 21.50 -15.89 0 0 49.0 Put 38.30 38.45 25.85 -12.54 0 1 50.0 Put 39.30 39.50 38.05 -1.34 0 1 51.0 Put 40.30 40.50 28.85 -11.54 0 10 52.0 Put 41.30 41.50 26.50 -14.89 0 0 53.0 Put 42.30 42.45 27.50 -14.89 0 0 54.0 Put 43.30 43.50 28.35 -15.04 0 0 55.0 Put 44.30 44.50 29.30 -15.09 0 0 56.0 Put 45.30 45.45 37.00 -8.39 0 0 57.0 Put 46.30 46.50 32.40 -13.99 0 0 58.0 Put 47.30 47.45 0.00 0.00 0 0 59.0 Put 48.30 48.50 34.20 -14.19 0 0 60.0 Put 49.30 49.50 47.17 -2.22 0 3 61.0 Put 50.25 50.45 46.05 -4.34 0 0 62.0 Put 51.30 51.50 46.95 -4.44 0 0 63.0 Put 52.30 52.45 37.10 -15.29 0 0 64.0 Put 53.25 53.55 38.00 -15.39 0 0 65.0 Put 54.30 54.50 52.40 -1.99 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 100 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.50 9.70 0.00 0.00 0 0 2.0 Call 8.55 8.70 0.00 0.00 0 0 3.0 Call 7.55 7.70 6.95 -0.66 0 1 4.0 Call 6.55 6.70 6.66 0.03 0 4 5.0 Call 5.60 5.75 4.98 -0.69 0 11 6.0 Call 4.65 4.85 4.65 -0.09 0 78 7.0 Call 3.80 3.95 3.80 -0.07 0 157 8.0 Call 3.00 3.15 3.05 -0.02 0 1,214 9.0 Call 2.32 2.42 2.33 -0.04 0 751 10.0 Call 1.72 1.82 1.73 -0.04 0 3,830 11.0 Call 1.24 1.32 1.32 0.04 0 3,951 12.0 Call 0.89 0.96 0.91 -0.01 0 6,254 13.0 Call 0.62 0.69 0.67 0.01 0 1,009 14.0 Call 0.44 0.50 0.48 0.01 0 1,205 15.0 Call 0.33 0.36 0.34 0.00 0 1,424 16.0 Call 0.22 0.28 0.30 0.05 0 994 17.0 Call 0.17 0.21 0.19 0.00 0 701 18.0 Call 0.14 0.16 0.16 0.01 0 712 19.0 Call 0.10 0.14 0.13 0.00 0 249 20.0 Call 0.10 0.12 0.13 0.02 0 1,742 21.0 Call 0.06 0.10 0.11 0.02 0 230 22.0 Call 0.05 0.11 0.13 0.05 0 107 23.0 Call 0.04 0.10 0.23 0.16 0 57 24.0 Call 0.03 0.09 0.08 0.02 0 38 25.0 Call 0.01 0.08 0.07 0.02 0 402 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.03 0 1,002 2.0 Put 0.00 0.05 0.06 0.03 0 1 3.0 Put 0.03 0.08 0.10 0.05 0 352 4.0 Put 0.07 0.12 0.09 0.00 0 72 5.0 Put 0.14 0.17 0.15 0.00 0 3,819 6.0 Put 0.22 0.27 0.24 0.00 0 7,372 7.0 Put 0.36 0.41 0.40 0.01 0 1,920 8.0 Put 0.55 0.62 0.59 0.00 0 1,702 9.0 Put 0.86 0.91 0.87 -0.01 0 12,392 10.0 Put 1.27 1.30 1.28 0.00 0 3,058 11.0 Put 1.75 1.83 1.78 -0.01 0 2,483 12.0 Put 2.36 2.46 2.48 0.05 0 694 13.0 Put 3.05 3.20 3.15 0.00 0 1,840 14.0 Put 3.85 4.00 4.05 0.10 0 161 15.0 Put 4.70 4.85 4.85 0.03 0 166 16.0 Put 5.60 5.75 5.75 0.04 0 42 17.0 Put 6.55 6.75 5.65 -0.99 0 23 18.0 Put 7.50 7.65 7.62 0.03 0 507 19.0 Put 8.45 8.65 8.70 0.14 0 158 20.0 Put 9.15 9.85 9.90 0.37 0 527 21.0 Put 10.35 10.80 8.65 -1.86 0 461 22.0 Put 11.15 11.80 12.20 0.71 0 119 23.0 Put 12.10 12.75 12.90 0.43 0 43 24.0 Put 13.10 13.70 13.41 -0.05 0 193 25.0 Put 14.10 14.75 14.92 0.48 0 186 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 114 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.30 6.00 6.00 0.34 0 15 6.0 Call 4.35 5.15 4.65 -0.11 0 32 7.0 Call 3.50 4.30 4.09 0.19 0 48 8.0 Call 3.00 3.25 3.20 0.07 0 57 9.0 Call 2.34 2.57 2.47 0.04 0 217 10.0 Call 1.77 1.91 1.87 0.02 0 904 11.0 Call 1.34 1.47 1.42 0.01 0 799 12.0 Call 0.97 1.09 1.15 0.12 0 2,382 13.0 Call 0.72 0.81 0.78 0.01 0 258 14.0 Call 0.51 0.64 0.62 0.05 0 1,524 15.0 Call 0.40 0.51 0.38 -0.08 0 1,603 16.0 Call 0.30 0.41 0.33 -0.03 0 453 17.0 Call 0.22 0.33 0.42 0.14 0 575 18.0 Call 0.16 0.26 0.30 0.09 0 132 19.0 Call 0.13 0.22 0.23 0.05 0 94 20.0 Call 0.11 0.19 0.14 -0.01 0 647 21.0 Call 0.09 0.16 0.15 0.03 0 287 22.0 Call 0.07 0.14 0.35 0.24 0 1,215 23.0 Call 0.06 0.13 0.13 0.04 0 57 24.0 Call 0.05 0.12 0.05 -0.03 0 1,146 25.0 Call 0.03 0.11 0.07 0.00 0 4,364 26.0 Call 0.02 0.10 0.19 0.13 0 2,120 27.0 Call 0.03 0.09 0.06 0.00 0 97 28.0 Call 0.01 0.09 0.11 0.06 0 2,214 29.0 Call 0.00 0.09 0.11 0.06 0 108 30.0 Call 0.00 0.08 0.06 0.01 0 446 31.0 Call 0.00 0.08 0.02 -0.03 0 43 32.0 Call 0.00 0.08 0.05 0.01 0 72 33.0 Call 0.00 0.08 0.08 0.04 0 61 34.0 Call 0.00 0.08 0.10 0.06 0 7 35.0 Call 0.01 0.07 0.06 0.02 0 431 36.0 Call 0.00 0.07 0.14 0.10 0 12 37.0 Call 0.01 0.07 0.05 0.01 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.12 0.20 0.20 0.04 0 2,911 6.0 Put 0.25 0.32 0.28 0.00 0 2,461 7.0 Put 0.38 0.49 0.47 0.04 0 1,318 8.0 Put 0.62 0.71 0.66 0.00 0 949 9.0 Put 0.92 1.02 1.00 0.03 0 557 10.0 Put 1.32 1.45 1.45 0.06 0 412 11.0 Put 1.90 1.95 1.94 0.01 0 1,218 12.0 Put 2.47 2.59 3.14 0.59 0 1,035 13.0 Put 3.15 3.35 3.40 0.12 0 617 14.0 Put 3.95 4.15 4.18 0.11 0 114 15.0 Put 4.75 5.35 5.60 0.66 0 195 16.0 Put 5.60 6.25 6.56 0.73 0 84 17.0 Put 6.50 7.15 6.10 -0.64 0 297 18.0 Put 7.45 8.10 6.65 -1.01 0 71 19.0 Put 8.40 9.05 9.23 0.61 0 370 20.0 Put 9.40 10.00 10.14 0.55 0 64 21.0 Put 10.35 10.65 9.26 -1.29 0 205 22.0 Put 11.30 11.90 6.85 -4.67 0 3 23.0 Put 12.30 12.90 12.40 -0.11 0 406 24.0 Put 13.30 13.90 14.05 0.56 0 6 25.0 Put 14.25 14.60 15.17 0.70 0 5 26.0 Put 15.25 15.85 15.62 0.16 0 31 27.0 Put 16.25 16.85 15.01 -1.44 0 24 28.0 Put 17.25 17.60 17.27 -0.17 0 36 29.0 Put 18.20 18.85 0.00 0.00 0 0 30.0 Put 19.20 19.80 19.32 -0.11 0 27 31.0 Put 20.20 20.80 18.40 -2.02 0 2 32.0 Put 21.20 21.80 18.25 -3.17 0 10 33.0 Put 22.20 22.80 23.25 0.84 0 2 34.0 Put 23.20 23.80 22.12 -1.29 0 4 35.0 Put 24.20 24.80 22.04 -2.36 0 5 36.0 Put 25.20 25.80 24.67 -0.73 0 1 37.0 Put 26.20 26.80 24.20 -2.20 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 191 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.25 9.85 0.00 0.00 0 0 2.0 Call 8.30 8.85 8.10 -0.51 0 0 3.0 Call 7.45 7.90 0.00 0.00 0 0 4.0 Call 6.50 6.95 0.00 0.00 0 0 5.0 Call 5.45 6.05 5.30 -0.51 0 42 6.0 Call 4.80 5.30 4.64 -0.34 0 3 7.0 Call 4.05 4.60 4.16 -0.05 0 11 8.0 Call 3.25 3.90 3.14 -0.39 0 46 9.0 Call 2.76 3.25 2.84 -0.09 0 37 10.0 Call 2.33 2.52 2.40 -0.01 0 229 11.0 Call 1.84 2.06 2.01 0.06 0 332 12.0 Call 1.50 1.70 1.55 -0.05 0 399 13.0 Call 1.22 1.39 1.33 0.03 0 14 14.0 Call 0.99 1.16 1.10 0.03 0 130 15.0 Call 0.80 0.95 0.85 -0.03 0 1,783 16.0 Call 0.65 0.80 0.65 -0.08 0 22 17.0 Call 0.53 0.69 0.56 -0.06 0 20 18.0 Call 0.49 0.61 0.52 -0.02 0 39 19.0 Call 0.37 0.53 0.41 -0.05 0 21 20.0 Call 0.31 0.46 0.39 0.00 0 1,581 21.0 Call 0.27 0.41 0.33 -0.01 0 32 22.0 Call 0.24 0.36 0.29 -0.01 0 0 23.0 Call 0.20 0.32 0.31 0.05 0 4 25.0 Call 0.16 0.23 0.23 0.04 0 59 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.02 0.00 0 1 2.0 Put 0.03 0.11 0.06 -0.01 0 5 3.0 Put 0.09 0.17 0.17 0.04 0 24 4.0 Put 0.18 0.27 0.27 0.05 0 117 5.0 Put 0.30 0.41 0.35 0.00 0 2,738 6.0 Put 0.48 0.58 0.53 0.00 0 1,469 7.0 Put 0.70 0.82 0.80 0.04 0 192 8.0 Put 1.02 1.12 1.09 0.02 0 767 9.0 Put 1.40 1.53 1.49 0.03 0 171 10.0 Put 1.86 1.99 1.93 0.00 0 280 11.0 Put 2.40 2.55 2.45 0.00 0 68 12.0 Put 3.00 3.40 3.20 0.11 0 112 13.0 Put 3.70 4.10 4.35 0.57 0 51 14.0 Put 4.45 4.90 5.14 0.61 0 48 15.0 Put 5.20 5.60 6.00 0.68 0 43 16.0 Put 6.05 6.60 6.15 0.00 0 10 17.0 Put 6.90 7.50 7.05 0.02 0 12 18.0 Put 7.80 8.40 8.10 0.16 0 9 19.0 Put 8.70 9.30 9.39 0.55 0 1 20.0 Put 9.60 10.25 10.30 0.54 0 31 21.0 Put 10.55 11.15 8.83 -1.87 0 1 22.0 Put 11.50 12.10 11.90 0.25 0 14 23.0 Put 12.45 13.05 12.86 0.25 0 86 25.0 Put 14.40 14.65 14.60 0.07 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 205 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.00 4.65 4.20 -0.01 0 1 8.0 Call 3.35 4.00 3.50 -0.04 0 19 9.0 Call 2.85 3.05 2.87 -0.08 0 615 10.0 Call 2.34 2.56 2.52 0.05 0 83 11.0 Call 1.94 2.12 2.16 0.12 0 1,198 12.0 Call 1.58 1.95 1.68 -0.02 0 112 13.0 Call 1.32 1.39 1.56 0.20 0 890 14.0 Call 1.05 1.25 0.95 -0.20 0 39 15.0 Call 0.86 1.07 1.10 0.14 0 71 16.0 Call 0.71 0.88 0.85 0.05 0 194 17.0 Call 0.59 0.77 0.64 -0.04 0 1,321 18.0 Call 0.49 0.68 0.55 -0.04 0 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.69 0.88 0.80 0.01 0 31 8.0 Put 1.02 1.21 1.24 0.13 0 17 9.0 Put 1.44 1.60 1.56 0.04 0 440 10.0 Put 1.95 2.10 2.13 0.10 0 276 11.0 Put 2.45 2.65 2.66 0.08 0 34 12.0 Put 3.05 3.65 4.07 0.85 0 45 13.0 Put 3.75 4.35 4.65 0.79 0 88 14.0 Put 4.50 5.10 4.78 0.14 0 199 15.0 Put 5.25 5.90 6.00 0.56 0 272 16.0 Put 6.05 6.70 5.50 -0.75 0 13 17.0 Put 7.00 7.55 7.87 0.75 0 2 18.0 Put 7.75 8.45 8.15 0.14 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 296 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.20 4.95 0.00 0.00 0 0 8.0 Call 3.60 4.35 3.50 -0.54 0 327 9.0 Call 3.20 3.60 3.40 -0.12 0 1,615 10.0 Call 2.75 3.40 2.88 -0.18 0 116 11.0 Call 2.34 2.97 2.57 -0.09 0 31 12.0 Call 1.99 2.64 2.11 -0.20 0 32 13.0 Call 1.70 2.35 2.99 0.95 0 0 14.0 Call 1.45 2.09 2.05 0.28 0 5 15.0 Call 1.24 1.86 1.26 -0.25 0 31 16.0 Call 1.06 1.41 1.34 0.09 0 33 17.0 Call 0.59 1.50 1.11 0.06 0 43 18.0 Call 0.42 1.38 0.90 0.00 0 158 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.00 1.37 1.38 0.19 0 18 8.0 Put 1.35 1.95 1.60 -0.05 0 33 9.0 Put 1.80 2.41 2.11 0.00 0 858 10.0 Put 2.30 2.94 2.80 0.18 0 316 11.0 Put 2.86 3.55 2.75 -0.45 0 8 12.0 Put 3.45 4.20 4.30 0.47 0 2 13.0 Put 4.15 4.85 3.55 -0.98 0 0 14.0 Put 4.85 5.60 0.00 0.00 0 0 15.0 Put 5.60 6.35 0.00 0.00 0 0 16.0 Put 6.40 7.15 6.66 -0.01 0 10 17.0 Put 7.00 7.95 0.00 0.00 0 0 18.0 Put 7.80 8.80 7.70 -0.58 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 408 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.45 9.85 9.10 -0.51 0 15 2.0 Call 8.25 8.90 7.98 -0.65 0 48 3.0 Call 7.50 7.95 7.20 -0.49 0 64 4.0 Call 6.65 7.25 7.79 0.89 0 29 5.0 Call 5.95 6.15 6.00 -0.15 0 792 6.0 Call 5.20 5.85 5.00 -0.51 0 1,559 7.0 Call 4.60 5.25 4.97 0.08 0 1,505 8.0 Call 4.10 4.50 4.38 -0.02 0 741 9.0 Call 3.60 4.25 3.20 -0.72 0 423 10.0 Call 3.20 3.55 3.40 -0.04 0 1,986 11.0 Call 2.82 3.25 3.08 0.05 0 6,775 12.0 Call 2.48 2.92 2.92 0.22 0 7,308 13.0 Call 2.18 2.57 2.50 0.08 0 5,876 14.0 Call 1.93 2.56 2.18 -0.01 0 4,607 15.0 Call 1.80 2.15 1.90 -0.06 0 11,827 16.0 Call 1.53 1.85 1.51 -0.22 0 567 17.0 Call 1.35 2.00 1.65 0.06 0 307 18.0 Call 1.24 1.58 1.31 -0.15 0 388 19.0 Call 1.09 1.72 1.07 -0.26 0 524 20.0 Call 1.10 1.25 1.20 0.00 0 4,897 21.0 Call 0.89 1.50 1.10 -0.02 0 284 22.0 Call 0.91 1.42 0.90 -0.13 0 284 23.0 Call 0.74 1.34 1.47 0.52 0 319 24.0 Call 0.68 1.27 0.81 -0.06 0 421 25.0 Call 0.72 0.81 0.78 0.00 0 3,444 26.0 Call 0.58 1.14 0.81 0.07 0 678 27.0 Call 0.54 1.01 0.65 -0.05 0 528 28.0 Call 0.57 0.73 0.62 -0.05 0 429 29.0 Call 0.46 0.91 0.61 -0.02 0 495 30.0 Call 0.51 0.70 0.57 -0.02 0 2,218 31.0 Call 0.15 0.93 0.48 -0.07 0 999 32.0 Call 0.09 0.90 0.55 0.04 0 237 33.0 Call 0.15 0.87 0.50 0.02 0 244 34.0 Call 0.15 0.55 0.55 0.11 0 397 35.0 Call 0.25 0.65 0.40 -0.02 0 3,208 36.0 Call 0.01 0.81 0.40 -0.01 0 318 37.0 Call 0.00 0.79 0.55 0.16 0 96 38.0 Call 0.00 0.77 0.40 0.02 0 704 39.0 Call 0.25 0.76 0.34 -0.03 0 238 40.0 Call 0.28 0.40 0.34 -0.01 0 3,389 41.0 Call 0.00 0.73 0.59 0.25 0 3,938 42.0 Call 0.15 0.40 0.47 0.14 0 896 43.0 Call 0.12 0.70 0.42 0.10 0 619 44.0 Call 0.18 0.69 0.30 -0.02 0 154 45.0 Call 0.20 0.40 0.32 0.01 0 2,435 46.0 Call 0.00 0.68 0.62 0.31 0 52 47.0 Call 0.00 0.67 0.25 -0.05 0 31 48.0 Call 0.15 0.39 0.28 -0.02 0 58 49.0 Call 0.00 0.66 0.61 0.32 0 17 50.0 Call 0.25 0.34 0.29 0.00 0 1,905 51.0 Call 0.19 0.64 0.22 -0.06 0 50 52.0 Call 0.00 0.64 0.27 0.00 0 35 53.0 Call 0.01 0.40 0.49 0.22 0 8 54.0 Call 0.05 0.40 0.48 0.22 0 15 55.0 Call 0.07 0.40 0.22 -0.04 0 1,318 56.0 Call 0.00 0.40 0.48 0.23 0 61 57.0 Call 0.00 0.40 0.37 0.12 0 8 58.0 Call 0.03 0.40 0.52 0.28 0 40 59.0 Call 0.10 0.40 0.42 0.18 0 30 60.0 Call 0.10 0.36 0.17 -0.06 0 841 61.0 Call 0.10 0.60 0.25 0.02 0 15 62.0 Call 0.10 0.60 0.27 0.05 0 230 63.0 Call 0.10 0.59 0.13 -0.09 0 587 64.0 Call 0.10 0.59 0.20 -0.01 0 74 65.0 Call 0.16 0.23 0.19 -0.01 0 8,698 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.12 0.12 0.03 0 637 2.0 Put 0.10 0.35 0.20 -0.01 0 900 3.0 Put 0.26 0.37 0.34 0.02 0 493 4.0 Put 0.33 0.86 0.99 0.42 0 154 5.0 Put 0.71 1.18 0.83 0.00 0 442 6.0 Put 0.97 1.40 1.38 0.20 0 1,175 7.0 Put 1.37 1.73 1.46 -0.09 0 3,776 8.0 Put 1.79 2.32 2.06 0.01 0 4,441 9.0 Put 2.25 2.82 2.44 -0.10 0 553 10.0 Put 2.77 3.30 2.97 -0.06 0 1,120 11.0 Put 3.30 4.00 3.55 -0.05 0 577 12.0 Put 3.95 4.40 4.27 0.04 0 368 13.0 Put 4.60 5.30 4.87 -0.05 0 161 14.0 Put 5.35 5.80 5.39 -0.26 0 385 15.0 Put 6.00 6.80 6.90 0.51 0 668 16.0 Put 6.80 7.60 7.40 0.27 0 250 17.0 Put 7.60 8.40 8.47 0.50 0 121 18.0 Put 8.40 9.20 8.68 -0.13 0 211 19.0 Put 9.40 9.80 9.66 0.01 0 131 20.0 Put 10.10 10.65 10.41 -0.09 0 331 21.0 Put 11.00 11.80 10.17 -1.23 0 260 22.0 Put 11.90 12.45 12.50 0.21 0 165 23.0 Put 12.80 13.35 13.05 -0.13 0 96 24.0 Put 13.70 14.20 14.10 0.02 0 111 25.0 Put 14.70 15.20 15.09 0.11 0 1,683 26.0 Put 15.60 16.35 16.35 0.42 0 178 27.0 Put 16.55 17.30 15.90 -0.97 0 341 28.0 Put 17.30 18.25 18.27 0.45 0 128 29.0 Put 18.25 19.20 16.79 -1.98 0 100 30.0 Put 19.25 20.10 19.65 -0.08 0 240 31.0 Put 20.20 21.10 18.89 -1.79 0 7 32.0 Put 21.15 22.05 20.25 -1.39 0 166 33.0 Put 22.15 23.05 21.31 -1.28 0 10 34.0 Put 23.15 24.00 24.19 0.64 0 12 35.0 Put 24.10 25.00 24.45 -0.08 0 115 36.0 Put 25.10 25.95 25.00 -0.51 0 54 37.0 Put 26.10 26.95 23.59 -2.91 0 12 38.0 Put 27.10 27.90 26.31 -1.17 0 56 39.0 Put 28.10 28.90 28.45 -0.01 0 39 40.0 Put 29.10 29.90 29.53 0.08 0 959 41.0 Put 30.10 30.85 29.70 -0.74 0 23 42.0 Put 31.05 31.85 28.24 -3.19 0 218 43.0 Put 32.05 32.85 30.00 -2.42 0 28 44.0 Put 33.05 33.85 24.79 -8.62 0 9 45.0 Put 34.00 34.85 33.56 -0.85 0 11 46.0 Put 35.00 35.85 32.28 -3.12 0 9 47.0 Put 36.00 36.90 33.06 -3.34 0 4 48.0 Put 36.95 37.90 34.27 -3.13 0 5 49.0 Put 37.95 38.90 33.70 -4.69 0 0 50.0 Put 38.95 39.95 39.25 -0.14 0 24 51.0 Put 39.90 40.95 37.14 -3.25 0 0 52.0 Put 40.90 41.95 38.59 -2.80 0 0 53.0 Put 41.90 42.90 0.00 0.00 0 0 54.0 Put 42.90 44.00 40.68 -2.71 0 0 55.0 Put 43.85 45.00 41.32 -3.07 0 1 56.0 Put 44.85 46.00 42.03 -3.36 0 3 57.0 Put 45.85 47.05 43.50 -2.89 0 0 58.0 Put 46.80 48.05 36.59 -10.80 0 8 59.0 Put 47.80 49.05 45.60 -2.79 0 0 60.0 Put 48.80 50.05 49.35 -0.04 0 0 61.0 Put 49.80 51.10 36.45 -13.94 0 0 62.0 Put 50.75 52.10 49.56 -1.83 0 0 63.0 Put 51.75 53.10 40.30 -12.09 0 4 64.0 Put 52.75 54.15 0.00 0.00 0 0 65.0 Put 53.75 55.15 52.70 -1.69 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 772 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.85 9.74 0.13 0 11 2.0 Call 8.45 8.95 8.50 -0.16 0 11 3.0 Call 7.65 8.15 8.10 0.24 0 15 4.0 Call 6.80 7.65 7.06 -0.17 0 19 5.0 Call 6.30 6.75 6.60 -0.07 0 177 6.0 Call 5.75 6.60 6.02 -0.17 0 175 7.0 Call 5.25 6.15 5.20 -0.52 0 58 8.0 Call 4.80 5.75 5.25 -0.03 0 297 9.0 Call 4.70 5.10 4.80 -0.10 0 165 10.0 Call 4.40 4.70 4.70 0.18 0 2,563 11.0 Call 3.85 4.30 4.15 -0.01 0 118 12.0 Call 3.85 4.10 3.87 -0.07 0 4,859 13.0 Call 3.25 4.20 3.75 0.03 0 174 14.0 Call 3.00 4.00 3.39 -0.11 0 135 15.0 Call 3.15 3.40 3.27 -0.01 0 303 16.0 Call 2.60 3.60 3.15 0.05 0 69 17.0 Call 2.43 3.40 2.60 -0.34 0 35 18.0 Call 2.28 3.25 2.49 -0.31 0 15 19.0 Call 2.14 3.10 2.35 -0.32 0 5 20.0 Call 2.25 2.98 3.00 0.47 0 270 21.0 Call 1.90 2.85 0.00 0.00 0 0 22.0 Call 1.79 2.73 2.02 -0.24 0 0 23.0 Call 1.91 2.40 2.40 0.27 0 97 24.0 Call 1.58 2.52 1.90 -0.09 0 72 25.0 Call 1.75 1.95 1.86 0.00 0 4,573 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.22 0.11 -0.05 0 101 2.0 Put 0.26 0.38 0.38 0.06 0 10 3.0 Put 0.47 0.70 0.63 0.05 0 5 4.0 Put 0.90 1.05 1.01 0.04 0 37 5.0 Put 1.30 1.50 1.50 0.10 0 407 6.0 Put 1.80 2.00 2.00 0.10 0 13 7.0 Put 2.05 2.70 2.43 0.04 0 17 8.0 Put 2.55 3.25 3.07 0.17 0 24 9.0 Put 3.15 3.80 3.50 0.03 0 71 10.0 Put 3.65 4.45 4.00 -0.05 0 52 11.0 Put 4.25 5.05 5.00 0.37 0 1,056 12.0 Put 4.85 5.75 5.38 0.02 0 110 13.0 Put 5.55 6.45 5.98 -0.11 0 10 14.0 Put 6.35 6.95 6.80 -0.02 0 3 15.0 Put 6.95 7.90 7.20 -0.36 0 17 16.0 Put 7.70 8.70 8.65 0.33 0 7 17.0 Put 8.50 9.45 8.85 -0.26 0 8 18.0 Put 9.25 10.25 10.20 0.27 0 5 19.0 Put 10.05 11.10 10.00 -0.75 0 3 20.0 Put 10.90 11.85 11.76 0.19 0 9 21.0 Put 11.70 12.75 11.25 -1.15 0 16 22.0 Put 12.55 13.60 12.98 -0.24 0 1 23.0 Put 13.45 14.45 12.40 -1.65 0 27 24.0 Put 14.55 15.30 14.85 -0.03 0 377 25.0 Put 15.15 16.20 14.25 -1.47 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 08, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.46 10.49 10.47 -0.14 -1.32 6800X7300 0.00 0.00 6 Thu Dec 8 2022 5:15:02 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 9 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.55 0.00 0.00 0 0 2.0 Call 8.40 8.55 0.00 0.00 0 0 3.0 Call 7.40 7.55 0.00 0.00 0 0 4.0 Call 6.40 6.55 0.00 0.00 0 0 4.5 Call 5.90 6.05 0.00 0.00 0 0 5.0 Call 5.40 5.55 0.00 0.00 0 0 5.5 Call 4.90 5.05 0.00 0.00 0 0 6.0 Call 4.40 4.55 0.00 0.00 0 0 6.5 Call 3.90 4.05 0.00 0.00 0 0 7.0 Call 3.40 3.55 0.00 0.00 0 0 7.5 Call 2.91 3.05 2.40 -0.71 0 0 8.0 Call 2.40 2.54 2.59 -0.03 0 55 8.5 Call 1.90 2.03 2.10 -0.02 0 53 9.0 Call 1.42 1.54 1.59 -0.04 0 76 9.5 Call 0.92 1.02 1.12 -0.01 0 376 10.0 Call 0.44 0.55 0.51 -0.15 74 2,045 10.5 Call 0.14 0.16 0.15 -0.12 680 4,328 11.0 Call 0.02 0.04 0.04 -0.03 2,429 6,614 11.5 Call 0.01 0.02 0.02 0.00 465 1,632 12.0 Call 0.00 0.02 0.01 0.00 2 1,950 12.5 Call 0.00 0.01 0.01 0.00 0 1,206 13.0 Call 0.00 0.02 0.02 0.01 0 968 13.5 Call 0.00 0.03 0.01 0.01 0 37 14.0 Call 0.00 0.02 0.03 0.03 0 128 14.5 Call 0.00 0.03 0.02 0.02 0 14 15.0 Call 0.00 0.02 0.02 0.02 2 108 15.5 Call 0.00 0.03 0.02 0.02 0 39 16.0 Call 0.00 0.03 0.01 0.01 0 18 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.02 0.02 0 400 17.5 Call 0.00 0.03 0.10 0.10 0 9 18.0 Call 0.00 0.16 0.05 0.05 0 1 19.0 Call 0.00 0.16 0.00 0.00 0 0 20.0 Call 0.00 0.01 0.05 0.05 0 11 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.02 0.05 0.05 0 2 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.01 0.01 0 408 5.0 Put 0.00 0.02 0.04 0.04 0 55 5.5 Put 0.00 0.02 0.01 0.01 0 13 6.0 Put 0.00 0.01 0.03 0.03 0 177 6.5 Put 0.00 0.03 0.01 0.01 0 212 7.0 Put 0.00 0.03 0.01 0.01 0 223 7.5 Put 0.00 0.01 0.01 0.00 0 1,575 8.0 Put 0.00 0.01 0.01 0.00 0 1,599 8.5 Put 0.00 0.01 0.01 0.00 81 1,516 9.0 Put 0.01 0.02 0.02 0.00 537 1,807 9.5 Put 0.02 0.03 0.03 0.00 318 4,499 10.0 Put 0.04 0.05 0.04 -0.01 1,065 5,110 10.5 Put 0.17 0.18 0.17 0.00 1,517 5,705 11.0 Put 0.54 0.63 0.54 0.07 54 1,344 11.5 Put 1.01 1.10 1.05 0.13 11 158 12.0 Put 1.48 1.62 1.53 0.12 4 437 12.5 Put 2.00 2.11 2.00 0.10 13 250 13.0 Put 2.48 2.61 2.45 0.05 1 40 13.5 Put 2.97 3.10 2.96 0.06 0 11 14.0 Put 3.45 3.60 3.50 0.10 10 26 14.5 Put 3.95 4.10 3.91 0.01 0 3 15.0 Put 4.45 4.60 4.50 0.10 0 14 15.5 Put 4.95 5.10 0.00 0.00 0 0 16.0 Put 5.45 5.60 0.00 0.00 0 0 16.5 Put 5.95 6.10 5.95 0.06 0 0 17.0 Put 6.45 6.60 6.40 0.01 0 3 17.5 Put 6.95 7.15 7.00 0.11 2 2 18.0 Put 7.45 7.60 7.48 0.09 0 1 19.0 Put 8.45 8.60 0.00 0.00 0 0 20.0 Put 9.45 9.60 0.00 0.00 0 0 21.0 Put 10.45 10.60 9.10 -1.29 0 0 22.0 Put 11.45 11.60 11.75 0.36 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 8 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.55 18.50 8.89 0 0 2.0 Call 8.40 8.55 0.00 0.00 0 0 3.0 Call 7.40 7.55 7.02 -0.59 0 2 4.0 Call 6.40 6.55 0.00 0.00 0 0 4.5 Call 5.90 6.05 0.00 0.00 0 0 5.0 Call 5.40 5.55 5.33 -0.28 0 11 5.5 Call 4.90 5.05 0.00 0.00 0 0 6.0 Call 4.40 4.55 4.01 -0.61 0 17 6.5 Call 3.90 4.05 0.00 0.00 0 0 7.0 Call 3.40 3.55 3.64 0.02 0 98 7.5 Call 2.91 3.10 3.15 0.03 0 50 8.0 Call 2.41 2.56 2.55 -0.08 0 228 8.5 Call 1.93 2.09 2.11 -0.04 0 120 9.0 Call 1.48 1.57 1.55 -0.12 4 1,150 9.5 Call 1.03 1.12 1.08 -0.13 2 388 10.0 Call 0.67 0.71 0.68 -0.12 2,256 5,945 10.5 Call 0.34 0.38 0.35 -0.11 173 1,728 11.0 Call 0.16 0.18 0.18 -0.05 509 12,986 11.5 Call 0.07 0.09 0.08 -0.03 606 3,140 12.0 Call 0.04 0.05 0.04 -0.02 378 23,540 12.5 Call 0.02 0.03 0.03 0.00 1 798 13.0 Call 0.01 0.02 0.02 0.00 6 4,700 13.5 Call 0.00 0.03 0.02 0.00 0 871 14.0 Call 0.00 0.02 0.01 0.00 88 5,976 14.5 Call 0.00 0.03 0.02 0.01 0 112 15.0 Call 0.00 0.01 0.01 0.00 5 38,311 15.5 Call 0.00 0.03 0.02 0.02 0 8 16.0 Call 0.00 0.03 0.03 0.03 0 4,206 17.0 Call 0.00 0.03 0.03 0.03 3 3,158 18.0 Call 0.00 0.01 0.03 0.03 1 6,225 19.0 Call 0.00 0.03 0.01 0.01 3 2,325 20.0 Call 0.00 0.02 0.01 0.01 0 3,258 21.0 Call 0.00 0.03 0.02 0.02 0 844 22.0 Call 0.00 0.02 0.02 0.02 1 599 23.0 Call 0.00 0.04 0.03 0.03 0 483 24.0 Call 0.00 0.04 0.01 0.01 0 385 25.0 Call 0.00 0.04 0.02 0.02 0 875 26.0 Call 0.00 0.04 0.03 0.03 0 146 27.0 Call 0.00 0.03 0.01 0.01 0 449 28.0 Call 0.00 0.03 0.02 0.02 0 578 29.0 Call 0.00 0.04 0.05 0.05 0 323 30.0 Call 0.00 0.04 0.03 0.03 0 1,750 31.0 Call 0.00 0.03 0.02 0.02 0 608 32.0 Call 0.00 0.04 0.05 0.05 0 93 33.0 Call 0.00 0.04 0.10 0.10 0 375 34.0 Call 0.00 0.04 0.11 0.11 0 239 35.0 Call 0.00 0.04 0.03 0.03 0 855 36.0 Call 0.00 0.04 0.02 0.02 0 232 37.0 Call 0.00 0.04 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 41 2.0 Put 0.00 0.02 0.01 0.01 0 578 3.0 Put 0.00 0.02 0.01 0.01 0 513 4.0 Put 0.00 0.01 0.01 0.00 0 1,238 4.5 Put 0.00 0.03 0.04 0.03 0 2 5.0 Put 0.00 0.03 0.01 0.00 0 5,019 5.5 Put 0.00 0.03 0.03 0.01 0 133 6.0 Put 0.01 0.03 0.02 0.00 0 4,806 6.5 Put 0.01 0.02 0.01 -0.01 0 1,104 7.0 Put 0.02 0.03 0.02 0.00 78 12,449 7.5 Put 0.02 0.03 0.02 -0.01 1 1,102 8.0 Put 0.03 0.04 0.04 0.00 10 9,817 8.5 Put 0.04 0.06 0.06 0.01 556 3,178 9.0 Put 0.07 0.09 0.08 0.00 138 16,970 9.5 Put 0.12 0.14 0.12 0.00 991 2,950 10.0 Put 0.22 0.23 0.22 0.01 2,058 54,848 10.5 Put 0.40 0.42 0.40 0.04 254 6,914 11.0 Put 0.70 0.74 0.71 0.07 678 22,570 11.5 Put 1.09 1.18 1.11 0.10 18 640 12.0 Put 1.56 1.63 1.56 0.09 128 16,841 12.5 Put 2.00 2.14 1.80 -0.14 0 211 13.0 Put 2.49 2.63 2.59 0.16 112 9,827 13.5 Put 2.97 3.10 3.03 0.10 4 12 14.0 Put 3.45 3.60 3.55 0.13 123 3,365 14.5 Put 3.95 4.10 4.14 0.23 0 4 15.0 Put 4.45 4.60 4.42 0.01 0 1,978 15.5 Put 4.95 5.10 0.00 0.00 0 0 16.0 Put 5.45 5.60 5.55 0.15 8 1,290 17.0 Put 6.45 6.60 6.56 0.16 2 633 18.0 Put 7.45 7.60 7.55 0.15 1 951 19.0 Put 8.45 8.60 8.45 0.05 0 400 20.0 Put 9.45 9.60 9.55 0.15 1 949 21.0 Put 10.45 10.60 10.50 0.10 1 269 22.0 Put 11.45 11.60 11.29 -0.11 0 340 23.0 Put 12.45 12.60 12.55 0.16 2 200 24.0 Put 13.45 13.60 13.38 -0.01 0 428 25.0 Put 14.45 14.60 14.42 0.03 0 191 26.0 Put 15.45 15.60 15.55 0.16 0 72 27.0 Put 16.45 16.60 16.50 0.11 0 84 28.0 Put 17.45 17.60 17.26 -0.13 0 47 29.0 Put 18.45 18.60 18.49 0.10 0 99 30.0 Put 19.45 19.60 19.48 0.09 0 17 31.0 Put 20.45 20.60 20.90 0.51 0 74 32.0 Put 21.45 21.60 20.20 -1.19 0 30 33.0 Put 22.45 22.60 23.16 0.77 0 0 34.0 Put 23.45 23.60 21.77 -1.62 0 5 35.0 Put 24.45 24.60 23.15 -1.24 0 0 36.0 Put 25.45 25.60 24.05 -1.34 0 0 37.0 Put 26.40 26.65 24.40 -1.99 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.40 5.55 4.85 -0.76 0 0 6.0 Call 4.35 4.60 0.00 0.00 0 0 6.5 Call 3.90 4.10 0.00 0.00 0 0 7.0 Call 3.40 3.60 0.00 0.00 0 0 7.5 Call 2.95 3.10 0.00 0.00 0 0 8.0 Call 2.44 2.61 2.03 -0.62 0 5 8.5 Call 2.01 2.08 2.25 0.08 0 14 9.0 Call 1.54 1.63 1.67 -0.04 0 43 9.5 Call 1.13 1.19 1.35 0.08 0 170 10.0 Call 0.75 0.81 0.87 -0.02 0 184 10.5 Call 0.46 0.49 0.48 -0.09 45 432 11.0 Call 0.26 0.29 0.26 -0.07 27 488 11.5 Call 0.14 0.16 0.14 -0.05 38 319 12.0 Call 0.08 0.09 0.09 -0.01 29 330 12.5 Call 0.05 0.06 0.06 0.00 20 143 13.0 Call 0.03 0.04 0.04 0.00 17 157 13.5 Call 0.02 0.04 0.06 0.03 0 72 14.0 Call 0.01 0.03 0.02 0.00 0 40 14.5 Call 0.00 0.03 0.03 0.01 0 40 15.0 Call 0.00 0.02 0.02 0.01 0 28 15.5 Call 0.00 0.03 0.03 0.02 0 9 16.0 Call 0.01 0.03 0.01 0.00 0 11 16.5 Call 0.00 0.03 0.05 0.05 0 3 17.0 Call 0.00 0.03 0.03 0.03 0 3 17.5 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.02 0.02 0 1 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.10 0.10 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.01 0.00 0 112 6.0 Put 0.02 0.03 0.02 0.00 0 145 6.5 Put 0.03 0.04 0.03 0.00 0 20 7.0 Put 0.04 0.05 0.04 0.00 61 85 7.5 Put 0.05 0.06 0.04 0.00 0 117 8.0 Put 0.07 0.08 0.06 0.00 0 111 8.5 Put 0.09 0.11 0.11 0.03 65 73 9.0 Put 0.13 0.16 0.14 0.01 3 301 9.5 Put 0.20 0.23 0.21 0.02 24 1,025 10.0 Put 0.32 0.35 0.32 0.01 123 1,737 10.5 Put 0.51 0.55 0.52 0.04 68 756 11.0 Put 0.79 0.85 0.75 0.00 0 105 11.5 Put 1.17 1.23 1.20 0.10 9 164 12.0 Put 1.55 1.72 1.61 0.09 25 155 12.5 Put 2.06 2.13 2.08 0.11 13 57 13.0 Put 2.49 2.67 3.08 0.62 0 28 13.5 Put 3.00 3.20 3.15 0.20 0 76 14.0 Put 3.50 3.65 3.55 0.11 5 0 14.5 Put 3.95 4.15 4.67 0.74 0 1 15.0 Put 4.45 4.65 5.20 0.77 0 1 15.5 Put 4.95 5.15 0.00 0.00 0 0 16.0 Put 5.45 5.65 0.00 0.00 0 0 16.5 Put 5.95 6.15 6.05 0.14 0 16 17.0 Put 6.45 6.65 6.46 0.05 0 7 17.5 Put 6.95 7.15 7.02 0.11 1 6 18.0 Put 7.45 7.65 7.42 0.01 0 3 19.0 Put 8.45 8.60 0.00 0.00 0 0 20.0 Put 9.45 9.60 0.00 0.00 0 0 21.0 Put 10.45 10.60 0.00 0.00 0 0 22.0 Put 11.45 11.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.30 5.60 6.45 0.84 0 0 6.0 Call 4.35 4.65 4.69 0.06 0 11 7.0 Call 3.35 3.65 3.48 -0.17 10 10 8.0 Call 2.46 2.61 2.82 0.13 0 77 9.0 Call 1.61 1.68 1.75 -0.03 0 132 10.0 Call 0.84 0.90 0.86 -0.13 15 1,330 11.0 Call 0.35 0.38 0.35 -0.08 81 13,057 12.0 Call 0.13 0.14 0.13 -0.03 18 11,638 13.0 Call 0.05 0.06 0.06 0.00 216 1,656 14.0 Call 0.02 0.04 0.04 0.00 0 1,066 15.0 Call 0.02 0.03 0.02 -0.01 1 1,252 16.0 Call 0.00 0.03 0.02 0.00 0 1,078 17.0 Call 0.00 0.03 0.01 -0.01 0 882 18.0 Call 0.00 0.03 0.10 0.09 0 136 19.0 Call 0.00 0.03 0.02 0.02 0 2,295 20.0 Call 0.00 0.03 0.03 0.03 0 527 21.0 Call 0.00 0.03 0.01 0.01 0 273 22.0 Call 0.00 0.03 0.03 0.03 0 193 23.0 Call 0.00 0.03 0.04 0.04 0 168 24.0 Call 0.00 0.03 0.01 0.01 0 285 25.0 Call 0.00 0.01 0.01 0.01 4 337 26.0 Call 0.00 0.03 0.01 0.01 0 184 27.0 Call 0.00 0.03 0.06 0.06 0 323 28.0 Call 0.00 0.03 0.02 0.02 0 170 29.0 Call 0.00 0.03 0.01 0.01 0 211 30.0 Call 0.00 0.03 0.02 0.02 0 418 31.0 Call 0.00 0.03 0.04 0.04 0 219 32.0 Call 0.00 0.03 0.01 0.01 0 220 33.0 Call 0.00 0.03 0.24 0.24 0 42 34.0 Call 0.00 0.03 0.17 0.17 0 460 35.0 Call 0.00 0.03 0.01 0.01 4 275 36.0 Call 0.00 0.03 0.02 0.02 0 379 37.0 Call 0.00 0.03 0.03 0.03 0 331 38.0 Call 0.00 0.03 0.03 0.03 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.01 0.00 0 1,301 6.0 Put 0.01 0.05 0.03 0.00 0 3,114 7.0 Put 0.05 0.07 0.06 0.01 256 3,544 8.0 Put 0.10 0.11 0.11 0.01 991 3,361 9.0 Put 0.19 0.21 0.20 0.01 3,399 13,548 10.0 Put 0.41 0.47 0.44 0.05 6,853 41,834 11.0 Put 0.90 0.95 0.91 0.08 58 1,622 12.0 Put 1.65 1.71 1.66 0.10 25 2,188 13.0 Put 2.54 2.68 2.60 0.14 1 1,442 14.0 Put 3.50 3.65 3.50 0.07 0 320 15.0 Put 4.45 4.65 4.63 0.21 0 1,014 16.0 Put 5.45 5.65 5.54 0.12 0 1,146 17.0 Put 6.45 6.65 7.30 0.89 0 166 18.0 Put 7.45 7.65 7.43 0.03 0 601 19.0 Put 8.45 8.60 8.30 -0.09 0 297 20.0 Put 9.45 9.65 9.50 0.11 3 171 21.0 Put 10.45 10.65 7.75 -2.64 0 499 22.0 Put 11.45 11.60 12.15 0.76 0 78 23.0 Put 12.45 12.65 10.27 -2.12 0 117 24.0 Put 13.40 13.65 13.70 0.31 0 151 25.0 Put 14.45 14.65 14.98 0.59 0 244 26.0 Put 15.45 15.70 13.20 -2.19 0 32 27.0 Put 16.45 16.65 15.40 -0.99 0 77 28.0 Put 17.45 17.60 16.05 -1.34 0 42 29.0 Put 18.45 18.65 16.07 -2.32 0 107 30.0 Put 19.45 19.65 19.35 -0.04 0 33 31.0 Put 20.45 20.65 19.32 -1.07 0 5 32.0 Put 21.45 21.65 18.15 -3.24 0 70 33.0 Put 22.45 22.60 12.72 -9.67 0 0 34.0 Put 23.45 23.65 17.50 -5.89 0 10 35.0 Put 24.45 24.60 21.35 -3.04 0 0 36.0 Put 25.40 25.65 17.10 -8.29 0 15 37.0 Put 26.40 26.70 24.50 -1.89 0 0 38.0 Put 27.40 27.65 25.30 -2.09 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.40 5.60 0.00 0.00 0 0 6.0 Call 4.40 4.60 0.00 0.00 0 0 6.5 Call 3.90 4.15 0.00 0.00 0 0 7.0 Call 3.45 3.65 3.52 -0.13 0 1 7.5 Call 2.96 3.15 0.00 0.00 0 0 8.0 Call 2.50 2.68 2.65 -0.06 0 2 8.5 Call 2.07 2.21 0.00 0.00 0 0 9.0 Call 1.66 1.79 1.81 -0.02 0 20 9.5 Call 1.29 1.36 1.41 -0.02 0 21 10.0 Call 0.95 1.00 0.99 -0.08 10 20 10.5 Call 0.67 0.71 0.69 -0.08 10 50 11.0 Call 0.44 0.50 0.49 -0.04 11 214 11.5 Call 0.29 0.33 0.41 0.05 0 92 12.0 Call 0.18 0.22 0.20 -0.04 1 168 12.5 Call 0.12 0.15 0.14 -0.01 10 37 13.0 Call 0.08 0.11 0.13 0.02 0 8 13.5 Call 0.05 0.09 0.10 0.02 0 17 14.0 Call 0.04 0.07 0.09 0.03 0 18 15.0 Call 0.02 0.07 0.04 0.00 0 2 16.0 Call 0.00 0.06 0.00 0.00 0 0 17.0 Call 0.00 0.05 0.00 0.00 0 0 18.0 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 15.00 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.01 0.07 0.12 0.08 0 1 6.5 Put 0.02 0.08 0.06 0.00 0 58 7.0 Put 0.06 0.10 0.11 0.03 0 204 7.5 Put 0.08 0.10 0.11 0.01 0 91 8.0 Put 0.13 0.16 0.14 0.00 5 53 8.5 Put 0.19 0.22 0.21 0.02 5 634 9.0 Put 0.26 0.29 0.27 0.01 3 119 9.5 Put 0.36 0.41 0.38 0.01 5 97 10.0 Put 0.52 0.54 0.54 0.04 22 199 10.5 Put 0.73 0.78 0.76 0.05 2 215 11.0 Put 1.01 1.07 1.04 0.08 13 138 11.5 Put 1.34 1.41 1.38 0.09 0 90 12.0 Put 1.73 1.82 1.73 0.06 6 14 12.5 Put 2.13 2.26 0.00 0.00 0 0 13.0 Put 2.55 2.72 2.57 0.03 0 1 13.5 Put 3.05 3.20 0.00 0.00 0 0 14.0 Put 3.50 3.70 0.00 0.00 0 0 15.0 Put 4.45 4.65 4.68 0.21 0 19 16.0 Put 5.45 5.65 0.00 0.00 0 0 17.0 Put 6.45 6.70 0.00 0.00 0 0 18.0 Put 7.45 7.65 0.00 0.00 0 0 19.0 Put 8.45 8.65 0.00 0.00 0 0 20.0 Put 9.45 9.65 9.55 0.13 0 19 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 4.85 5.10 0.00 0.00 0 0 6.0 Call 4.35 4.60 0.00 0.00 0 0 6.5 Call 3.90 4.15 0.00 0.00 0 0 7.0 Call 3.45 3.70 0.00 0.00 0 0 7.5 Call 3.00 3.20 0.00 0.00 0 0 8.0 Call 2.57 2.73 0.00 0.00 0 0 8.5 Call 2.15 2.27 0.00 0.00 0 0 9.0 Call 1.70 1.86 0.00 0.00 0 0 9.5 Call 1.37 1.49 1.62 0.11 0 29 10.0 Call 1.03 1.10 1.21 0.04 0 1 10.5 Call 0.77 0.82 0.79 -0.09 201 2 11.0 Call 0.55 0.60 0.57 -0.06 20 16 11.5 Call 0.38 0.44 0.44 -0.01 0 439 12.0 Call 0.26 0.31 0.27 -0.05 13 31 12.5 Call 0.17 0.23 0.25 0.04 0 12 13.0 Call 0.12 0.16 0.15 0.00 200 0 13.5 Call 0.08 0.12 0.00 0.00 0 0 14.0 Call 0.05 0.09 0.07 -0.01 15 3 14.5 Call 0.04 0.09 0.00 0.00 0 0 15.0 Call 0.03 0.06 0.05 0.00 0 1 15.5 Call 0.01 0.07 0.00 0.00 0 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.02 0.09 0.00 0.00 0 0 6.0 Put 0.02 0.10 0.08 0.01 0 1 6.5 Put 0.07 0.10 0.00 0.00 0 0 7.0 Put 0.09 0.13 0.00 0.00 0 0 7.5 Put 0.13 0.17 0.15 0.01 0 20 8.0 Put 0.18 0.21 0.21 0.03 7 23 8.5 Put 0.25 0.28 0.25 0.00 1 4 9.0 Put 0.34 0.38 0.35 0.00 40 60 9.5 Put 0.46 0.51 0.47 0.02 3 2 10.0 Put 0.62 0.67 0.66 0.05 13 24 10.5 Put 0.83 0.89 0.82 0.00 0 434 11.0 Put 1.08 1.18 1.15 0.08 8 219 11.5 Put 1.42 1.50 0.00 0.00 0 0 12.0 Put 1.78 1.90 1.85 0.10 0 2 12.5 Put 2.16 2.31 0.00 0.00 0 0 13.0 Put 2.63 2.76 0.00 0.00 0 0 13.5 Put 3.05 3.20 0.00 0.00 0 0 14.0 Put 3.55 3.70 3.50 -0.01 0 1 14.5 Put 4.00 4.20 4.02 0.04 0 2 15.0 Put 4.50 4.70 0.00 0.00 0 0 15.5 Put 4.95 5.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 43 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.55 9.56 -0.05 0 2 2.0 Call 8.40 8.55 9.89 1.28 0 0 3.0 Call 7.40 7.55 9.11 1.50 0 1 4.0 Call 6.40 6.55 8.15 1.54 0 0 5.0 Call 5.40 5.60 5.65 0.03 0 34 6.0 Call 4.45 4.60 4.71 0.05 0 1,011 7.0 Call 3.50 3.65 3.65 -0.05 0 509 8.0 Call 2.62 2.68 2.69 -0.10 0 1,589 9.0 Call 1.81 1.86 1.81 -0.14 7 909 10.0 Call 1.12 1.17 1.13 -0.12 20 7,728 11.0 Call 0.63 0.68 0.65 -0.07 2,413 6,236 12.0 Call 0.33 0.36 0.33 -0.05 83 5,319 13.0 Call 0.17 0.20 0.19 0.00 87 3,116 14.0 Call 0.10 0.11 0.10 0.00 11 2,505 15.0 Call 0.05 0.09 0.04 -0.03 120 7,578 16.0 Call 0.02 0.07 0.04 -0.01 61 2,866 17.0 Call 0.01 0.07 0.03 -0.01 0 1,557 18.0 Call 0.00 0.06 0.06 0.02 0 2,391 19.0 Call 0.00 0.05 0.01 -0.02 82 3,208 20.0 Call 0.00 0.05 0.01 -0.02 0 5,661 21.0 Call 0.00 0.04 0.01 -0.02 15 1,712 22.0 Call 0.00 0.05 0.03 0.00 0 1,907 23.0 Call 0.00 0.05 0.02 0.00 0 1,033 24.0 Call 0.00 0.05 0.02 0.00 0 1,202 25.0 Call 0.00 0.04 0.01 -0.01 0 3,104 26.0 Call 0.00 0.04 0.02 0.00 0 853 27.0 Call 0.00 0.04 0.01 -0.01 0 397 28.0 Call 0.00 0.04 0.01 -0.01 0 710 29.0 Call 0.00 0.04 0.05 0.03 0 214 30.0 Call 0.00 0.03 0.03 0.01 233 3,834 31.0 Call 0.00 0.04 0.02 0.00 0 674 32.0 Call 0.00 0.04 0.04 0.03 0 339 33.0 Call 0.00 0.03 0.03 0.02 0 347 34.0 Call 0.00 0.03 0.04 0.03 0 865 35.0 Call 0.01 0.03 0.02 0.01 0 1,289 36.0 Call 0.00 0.03 0.03 0.02 0 381 37.0 Call 0.00 0.03 0.02 0.01 0 342 38.0 Call 0.00 0.03 0.04 0.03 0 370 39.0 Call 0.00 0.03 0.01 0.00 0 262 40.0 Call 0.00 0.02 0.01 0.00 102 2,841 41.0 Call 0.00 0.04 0.01 0.00 0 640 42.0 Call 0.00 0.04 0.05 0.05 0 682 43.0 Call 0.00 0.04 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,206 45.0 Call 0.00 0.04 0.01 0.01 0 4,039 46.0 Call 0.00 0.04 0.04 0.04 0 572 47.0 Call 0.00 0.04 0.08 0.08 0 62 48.0 Call 0.00 0.04 0.01 0.01 0 750 49.0 Call 0.00 0.04 0.04 0.04 0 101 50.0 Call 0.00 0.04 0.07 0.07 0 2,241 51.0 Call 0.00 0.04 0.02 0.02 0 393 52.0 Call 0.00 0.04 0.06 0.06 0 328 53.0 Call 0.00 0.04 0.01 0.01 0 255 54.0 Call 0.00 0.04 0.37 0.37 0 164 55.0 Call 0.00 0.04 0.11 0.11 0 555 56.0 Call 0.00 0.04 0.18 0.18 0 293 57.0 Call 0.00 0.04 0.05 0.05 0 204 58.0 Call 0.00 0.04 0.02 0.02 0 415 59.0 Call 0.00 0.04 0.05 0.05 0 244 60.0 Call 0.00 0.04 0.05 0.05 0 3,814 61.0 Call 0.00 0.04 0.04 0.04 0 294 62.0 Call 0.00 0.04 0.02 0.02 0 367 63.0 Call 0.00 0.04 0.02 0.02 0 575 64.0 Call 0.00 0.04 0.02 0.02 0 549 65.0 Call 0.00 0.04 0.01 0.01 0 7,313 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 5,189 2.0 Put 0.00 0.03 0.07 0.06 0 764 3.0 Put 0.00 0.05 0.04 0.02 0 342 4.0 Put 0.02 0.04 0.03 0.00 10 2,086 5.0 Put 0.03 0.05 0.05 0.01 1,127 8,144 6.0 Put 0.06 0.09 0.09 0.00 9 7,937 7.0 Put 0.12 0.14 0.13 0.00 3 8,308 8.0 Put 0.22 0.25 0.23 0.00 727 5,415 9.0 Put 0.40 0.42 0.41 0.03 1,148 10,991 10.0 Put 0.71 0.76 0.72 0.04 6,089 29,004 11.0 Put 1.19 1.25 1.21 0.06 621 6,611 12.0 Put 1.85 1.94 1.91 0.10 555 5,255 13.0 Put 2.69 2.75 2.73 0.12 9 5,194 14.0 Put 3.60 3.70 3.65 0.12 5 3,012 15.0 Put 4.55 4.70 4.60 0.12 1 1,658 16.0 Put 5.50 5.65 5.61 0.15 3 1,773 17.0 Put 6.50 6.65 6.60 0.15 1 334 18.0 Put 7.50 7.60 7.40 -0.04 25 687 19.0 Put 8.50 8.65 8.90 0.47 0 705 20.0 Put 9.45 9.65 9.58 0.15 1 2,086 21.0 Put 10.45 10.65 10.47 0.05 0 749 22.0 Put 11.45 11.65 11.32 -0.10 0 495 23.0 Put 12.45 12.60 13.07 0.66 0 235 24.0 Put 13.45 13.60 14.00 0.59 0 1,321 25.0 Put 14.45 14.60 14.45 0.04 0 532 26.0 Put 15.45 15.60 15.47 0.06 0 834 27.0 Put 16.45 16.60 16.52 0.12 32 199 28.0 Put 17.45 17.60 17.52 0.12 38 266 29.0 Put 18.45 18.60 18.49 0.09 0 35 30.0 Put 19.45 19.60 19.40 0.00 0 773 31.0 Put 20.45 20.60 19.20 -1.20 0 208 32.0 Put 21.45 21.60 20.00 -1.39 0 37 33.0 Put 22.45 22.60 21.20 -1.19 0 25 34.0 Put 23.45 23.60 23.95 0.56 0 3 35.0 Put 24.45 24.60 22.20 -2.19 0 5 36.0 Put 25.40 25.65 24.20 -1.19 0 13 37.0 Put 26.45 26.65 25.00 -1.39 0 0 38.0 Put 27.40 27.65 28.00 0.61 0 205 39.0 Put 28.45 28.60 28.38 -0.01 0 2 40.0 Put 29.45 29.60 29.31 -0.08 0 25 41.0 Put 30.45 30.60 28.74 -1.65 0 0 42.0 Put 31.45 31.60 30.24 -1.15 0 3 43.0 Put 32.45 32.60 30.05 -2.34 0 10 44.0 Put 33.45 33.60 21.05 -12.34 0 152 45.0 Put 34.45 34.60 33.41 -0.98 0 92 46.0 Put 35.45 35.60 34.30 -1.09 0 0 47.0 Put 36.45 36.60 35.05 -1.34 0 0 48.0 Put 37.40 37.60 21.50 -15.89 0 0 49.0 Put 38.45 38.60 25.85 -12.54 0 1 50.0 Put 39.45 39.65 38.05 -1.34 0 1 51.0 Put 40.45 40.60 28.85 -11.54 0 10 52.0 Put 41.45 41.60 26.50 -14.89 0 0 53.0 Put 42.45 42.65 27.50 -14.89 0 0 54.0 Put 43.45 43.60 28.35 -15.04 0 0 55.0 Put 44.45 44.60 29.30 -15.09 0 0 56.0 Put 45.45 45.60 37.00 -8.39 0 0 57.0 Put 46.45 46.60 32.40 -13.99 0 0 58.0 Put 47.45 47.65 0.00 0.00 0 0 59.0 Put 48.45 48.65 34.20 -14.19 0 0 60.0 Put 49.45 49.60 47.17 -2.22 0 3 61.0 Put 50.40 50.65 46.05 -4.34 0 0 62.0 Put 51.45 51.60 46.95 -4.44 0 0 63.0 Put 52.45 52.65 37.10 -15.29 0 0 64.0 Put 53.45 53.65 38.00 -15.39 0 0 65.0 Put 54.45 54.60 52.40 -1.99 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 99 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.55 0.00 0.00 0 0 2.0 Call 8.40 8.55 0.00 0.00 0 0 3.0 Call 7.40 7.55 6.95 -0.66 0 1 4.0 Call 6.40 6.55 6.66 0.03 0 4 5.0 Call 5.45 5.65 4.98 -0.69 0 11 6.0 Call 4.55 4.70 4.65 -0.09 0 78 7.0 Call 3.70 3.80 3.80 -0.07 0 157 8.0 Call 2.93 3.05 2.95 -0.12 108 1,214 9.0 Call 2.23 2.31 2.27 -0.10 2 751 10.0 Call 1.64 1.72 1.68 -0.09 2 3,830 11.0 Call 1.18 1.25 1.20 -0.08 5 3,951 12.0 Call 0.83 0.90 0.86 -0.06 19 6,254 13.0 Call 0.59 0.65 0.62 -0.04 11 1,009 14.0 Call 0.42 0.48 0.48 0.01 0 1,205 15.0 Call 0.32 0.37 0.36 0.01 10 1,424 16.0 Call 0.24 0.28 0.27 0.02 3 994 17.0 Call 0.19 0.23 0.19 0.00 70 701 18.0 Call 0.16 0.19 0.15 0.00 1,966 712 19.0 Call 0.12 0.16 0.14 0.01 1,463 249 20.0 Call 0.10 0.14 0.11 0.00 504 1,742 21.0 Call 0.09 0.12 0.11 0.02 0 230 22.0 Call 0.08 0.10 0.13 0.05 0 107 23.0 Call 0.05 0.10 0.23 0.16 0 57 24.0 Call 0.03 0.10 0.08 0.02 0 38 25.0 Call 0.06 0.08 0.06 0.01 5 402 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.03 0 1,002 2.0 Put 0.00 0.06 0.06 0.03 0 1 3.0 Put 0.03 0.08 0.10 0.05 0 352 4.0 Put 0.06 0.12 0.09 0.00 0 72 5.0 Put 0.14 0.17 0.15 0.00 1 3,819 6.0 Put 0.24 0.27 0.24 0.00 0 7,372 7.0 Put 0.37 0.41 0.38 0.00 33 1,920 8.0 Put 0.58 0.63 0.62 0.04 12 1,702 9.0 Put 0.88 0.94 0.92 0.04 47 12,392 10.0 Put 1.30 1.31 1.30 0.01 357 3,058 11.0 Put 1.78 1.89 1.83 0.04 31 2,483 12.0 Put 2.42 2.52 2.46 0.03 27 694 13.0 Put 3.15 3.30 3.15 0.00 0 1,840 14.0 Put 3.95 4.10 4.04 0.09 3 161 15.0 Put 4.85 5.00 4.85 0.03 0 166 16.0 Put 5.75 5.90 5.75 0.04 0 42 17.0 Put 6.70 6.85 5.65 -0.99 0 23 18.0 Put 7.65 7.80 7.62 0.03 0 507 19.0 Put 8.60 8.75 8.70 0.14 0 158 20.0 Put 9.20 9.90 9.90 0.37 0 527 21.0 Put 10.20 10.85 8.65 -1.86 0 461 22.0 Put 11.15 11.85 12.20 0.71 0 119 23.0 Put 12.15 12.85 12.90 0.43 0 43 24.0 Put 13.15 13.80 13.41 -0.05 0 193 25.0 Put 14.15 14.80 14.92 0.48 0 186 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 113 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.15 6.00 6.00 0.34 0 15 6.0 Call 4.25 5.15 4.65 -0.11 0 32 7.0 Call 3.40 4.25 4.09 0.19 0 48 8.0 Call 2.92 3.15 3.20 0.07 0 57 9.0 Call 2.25 2.49 2.40 -0.03 1 217 10.0 Call 1.72 1.87 1.83 -0.02 13 904 11.0 Call 1.32 1.38 1.42 0.01 0 799 12.0 Call 0.93 1.05 1.15 0.12 0 2,382 13.0 Call 0.67 0.81 0.73 -0.04 1 258 14.0 Call 0.49 0.63 0.49 -0.09 50 1,524 15.0 Call 0.36 0.49 0.38 -0.08 0 1,603 16.0 Call 0.29 0.38 0.33 -0.03 0 453 17.0 Call 0.24 0.31 0.42 0.14 0 575 18.0 Call 0.17 0.25 0.19 -0.02 1 132 19.0 Call 0.13 0.21 0.23 0.05 0 94 20.0 Call 0.10 0.18 0.09 -0.06 15 647 21.0 Call 0.08 0.16 0.15 0.03 0 287 22.0 Call 0.06 0.14 0.35 0.24 0 1,215 23.0 Call 0.05 0.13 0.13 0.04 0 57 24.0 Call 0.04 0.12 0.05 -0.03 0 1,146 25.0 Call 0.03 0.11 0.07 0.00 0 4,364 26.0 Call 0.02 0.10 0.19 0.13 0 2,120 27.0 Call 0.02 0.10 0.06 0.00 0 97 28.0 Call 0.01 0.09 0.11 0.06 0 2,214 29.0 Call 0.01 0.09 0.11 0.06 0 108 30.0 Call 0.01 0.09 0.06 0.01 0 446 31.0 Call 0.00 0.09 0.02 -0.03 0 43 32.0 Call 0.00 0.08 0.05 0.01 0 72 33.0 Call 0.00 0.08 0.08 0.04 0 61 34.0 Call 0.00 0.08 0.10 0.06 0 7 35.0 Call 0.00 0.08 0.06 0.02 0 431 36.0 Call 0.00 0.07 0.14 0.10 0 12 37.0 Call 0.00 0.07 0.05 0.01 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.20 0.16 0.00 1 2,911 6.0 Put 0.25 0.33 0.28 0.00 0 2,461 7.0 Put 0.41 0.50 0.46 0.03 24 1,318 8.0 Put 0.66 0.73 0.66 0.00 0 949 9.0 Put 0.97 1.07 1.00 0.03 0 557 10.0 Put 1.38 1.49 1.41 0.03 15 412 11.0 Put 1.91 2.03 1.94 0.01 0 1,218 12.0 Put 2.54 2.66 3.14 0.59 0 1,035 13.0 Put 3.25 3.40 3.40 0.12 0 617 14.0 Put 4.05 4.25 4.12 0.05 1 114 15.0 Put 4.80 5.40 5.60 0.66 0 195 16.0 Put 5.70 6.30 6.56 0.73 0 84 17.0 Put 6.60 7.25 6.10 -0.64 0 297 18.0 Put 7.55 8.20 6.65 -1.01 0 71 19.0 Put 8.50 9.15 9.23 0.61 0 370 20.0 Put 9.50 10.10 10.14 0.55 0 64 21.0 Put 10.45 10.80 10.61 0.06 1 205 22.0 Put 11.40 12.05 6.85 -4.67 0 3 23.0 Put 12.40 13.00 12.40 -0.11 0 406 24.0 Put 13.35 14.00 14.05 0.56 0 6 25.0 Put 14.35 15.00 15.17 0.70 0 5 26.0 Put 15.35 15.95 15.62 0.16 0 31 27.0 Put 16.35 16.95 15.01 -1.44 0 24 28.0 Put 17.35 17.95 17.27 -0.17 0 36 29.0 Put 18.30 18.95 0.00 0.00 0 0 30.0 Put 19.30 19.95 19.32 -0.11 0 27 31.0 Put 20.30 20.90 18.40 -2.02 0 2 32.0 Put 21.30 21.90 18.25 -3.17 0 10 33.0 Put 22.30 22.90 23.25 0.84 0 2 34.0 Put 23.30 23.90 22.12 -1.29 0 4 35.0 Put 24.30 24.90 22.04 -2.36 0 5 36.0 Put 25.30 25.90 24.67 -0.73 0 1 37.0 Put 26.30 26.90 24.20 -2.20 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 190 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.35 9.80 0.00 0.00 0 0 2.0 Call 8.35 8.80 8.10 -0.51 0 0 3.0 Call 7.35 7.90 0.00 0.00 0 0 4.0 Call 6.25 7.00 0.00 0.00 0 0 5.0 Call 5.35 6.10 5.30 -0.51 0 42 6.0 Call 4.70 5.05 4.64 -0.34 0 3 7.0 Call 3.95 4.30 4.16 -0.05 0 11 8.0 Call 3.30 3.60 3.14 -0.39 0 46 9.0 Call 2.70 2.91 2.84 -0.09 0 37 10.0 Call 2.21 2.42 2.30 -0.11 10 229 11.0 Call 1.78 2.04 2.01 0.06 0 332 12.0 Call 1.45 1.64 1.52 -0.08 1 399 13.0 Call 1.17 1.32 1.33 0.03 0 14 14.0 Call 0.94 1.09 1.10 0.03 0 130 15.0 Call 0.76 0.92 0.85 -0.03 0 1,783 16.0 Call 0.62 0.79 0.65 -0.08 0 22 17.0 Call 0.52 0.68 0.56 -0.06 0 20 18.0 Call 0.44 0.58 0.49 -0.05 5 39 19.0 Call 0.37 0.50 0.41 -0.05 0 21 20.0 Call 0.32 0.44 0.39 0.00 0 1,581 21.0 Call 0.28 0.39 0.33 -0.01 0 32 22.0 Call 0.25 0.33 0.27 -0.03 1 0 23.0 Call 0.21 0.30 0.31 0.05 0 4 25.0 Call 0.17 0.23 0.23 0.04 0 59 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.02 0.00 1 1 2.0 Put 0.03 0.11 0.06 -0.01 0 5 3.0 Put 0.10 0.15 0.17 0.04 0 24 4.0 Put 0.19 0.26 0.27 0.05 0 117 5.0 Put 0.35 0.40 0.35 0.00 0 2,738 6.0 Put 0.48 0.58 0.54 0.01 1 1,469 7.0 Put 0.72 0.83 0.80 0.04 0 192 8.0 Put 1.08 1.15 1.13 0.06 5,000 767 9.0 Put 1.41 1.55 1.47 0.00 15 171 10.0 Put 1.90 2.00 2.00 0.08 147 280 11.0 Put 2.42 2.61 2.55 0.09 3 68 12.0 Put 3.00 3.25 3.20 0.11 0 112 13.0 Put 3.70 3.95 4.35 0.57 0 51 14.0 Put 4.45 4.75 5.14 0.61 0 48 15.0 Put 5.25 5.55 6.00 0.68 0 43 16.0 Put 6.05 6.40 6.15 0.00 0 10 17.0 Put 7.00 7.25 7.10 0.07 1 12 18.0 Put 7.85 8.15 8.10 0.16 0 9 19.0 Put 8.75 9.10 9.39 0.55 0 1 20.0 Put 9.70 10.00 10.30 0.54 0 31 21.0 Put 10.60 10.95 8.83 -1.87 0 1 22.0 Put 11.55 11.90 11.90 0.25 0 14 23.0 Put 12.55 12.85 12.66 0.05 2 86 25.0 Put 14.30 14.80 14.60 0.07 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 204 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.90 4.35 4.20 -0.01 0 1 8.0 Call 3.25 3.70 3.50 -0.04 0 19 9.0 Call 2.74 3.05 2.87 -0.08 0 615 10.0 Call 2.28 2.55 2.52 0.05 0 83 11.0 Call 1.86 2.14 2.16 0.12 0 1,198 12.0 Call 1.50 1.79 1.68 -0.02 0 112 13.0 Call 1.27 1.35 1.56 0.20 0 890 14.0 Call 0.98 1.18 0.95 -0.20 0 39 15.0 Call 0.80 1.01 0.91 -0.05 1 71 16.0 Call 0.69 0.87 0.82 0.03 1 194 17.0 Call 0.54 0.76 0.64 -0.04 0 1,321 18.0 Call 0.46 0.67 0.55 -0.04 0 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.78 0.87 0.80 0.01 0 31 8.0 Put 1.10 1.22 1.24 0.13 0 17 9.0 Put 1.42 1.63 1.56 0.04 0 440 10.0 Put 1.92 2.11 2.13 0.10 0 276 11.0 Put 2.49 2.70 2.66 0.08 0 34 12.0 Put 3.05 3.40 4.07 0.85 0 45 13.0 Put 3.75 4.10 4.65 0.79 0 88 14.0 Put 4.50 4.90 4.78 0.14 0 199 15.0 Put 5.30 5.70 6.00 0.56 0 272 16.0 Put 6.10 6.55 5.50 -0.75 0 13 17.0 Put 6.95 7.40 7.87 0.75 0 2 18.0 Put 7.85 8.30 8.15 0.14 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 295 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.15 4.70 0.00 0.00 0 0 8.0 Call 3.55 4.10 3.50 -0.54 0 327 9.0 Call 3.25 3.85 3.40 -0.12 0 1,615 10.0 Call 2.68 3.40 2.88 -0.18 0 116 11.0 Call 2.28 2.98 2.56 -0.09 2 31 12.0 Call 1.99 2.36 2.00 -0.31 1 32 13.0 Call 1.65 2.07 2.99 0.95 0 0 14.0 Call 1.40 1.83 2.05 0.28 0 5 15.0 Call 1.20 1.62 1.26 -0.25 0 31 16.0 Call 1.03 1.44 1.34 0.09 0 33 17.0 Call 0.52 1.56 1.11 0.06 0 43 18.0 Call 0.83 1.42 0.90 0.00 0 158 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.98 1.26 1.38 0.19 0 18 8.0 Put 1.36 1.68 1.60 -0.05 0 33 9.0 Put 1.82 2.46 2.11 0.00 0 858 10.0 Put 2.32 2.99 2.80 0.18 0 316 11.0 Put 2.89 3.60 2.75 -0.45 0 8 12.0 Put 3.50 4.00 4.30 0.47 0 2 13.0 Put 4.15 4.70 3.55 -0.98 0 0 14.0 Put 4.90 5.40 0.00 0.00 0 0 15.0 Put 5.70 6.15 5.83 -0.13 6 0 16.0 Put 6.45 7.00 6.66 -0.01 0 10 17.0 Put 6.95 8.10 0.00 0.00 0 0 18.0 Put 7.80 8.95 7.70 -0.58 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 407 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.65 9.10 -0.51 0 15 2.0 Call 8.20 8.65 7.98 -0.65 0 48 3.0 Call 7.40 7.80 7.20 -0.49 0 64 4.0 Call 6.60 7.05 6.78 -0.12 2 29 5.0 Call 5.75 6.20 6.00 -0.15 0 792 6.0 Call 5.15 5.50 5.30 -0.21 2 1,559 7.0 Call 4.50 4.95 4.97 0.08 0 1,505 8.0 Call 4.10 4.30 4.24 -0.16 22 741 9.0 Call 3.70 4.25 3.20 -0.72 0 423 10.0 Call 3.10 3.45 3.36 -0.08 153 1,986 11.0 Call 2.74 3.10 2.90 -0.14 10 6,775 12.0 Call 2.43 2.78 2.60 -0.10 15 7,308 13.0 Call 2.15 2.50 2.50 0.08 0 5,876 14.0 Call 1.90 2.25 2.19 0.00 2 4,607 15.0 Call 1.80 2.05 1.85 -0.11 2 11,827 16.0 Call 1.50 1.81 1.70 -0.03 2 567 17.0 Call 1.50 1.67 1.65 0.06 0 307 18.0 Call 1.23 1.53 1.48 0.02 1 388 19.0 Call 1.08 1.40 1.29 -0.04 3 524 20.0 Call 1.06 1.25 1.08 -0.12 3 4,897 21.0 Call 0.89 1.19 1.10 -0.02 0 284 22.0 Call 0.91 1.10 0.90 -0.13 0 284 23.0 Call 0.75 1.03 1.47 0.52 0 319 24.0 Call 0.69 0.96 0.81 -0.06 0 421 25.0 Call 0.71 0.76 0.74 -0.04 16 3,444 26.0 Call 0.58 0.84 0.81 0.07 0 678 27.0 Call 0.54 0.79 0.65 -0.05 0 528 28.0 Call 0.20 0.75 0.62 -0.05 0 429 29.0 Call 0.46 0.71 0.61 -0.02 0 495 30.0 Call 0.44 0.51 0.52 -0.07 26 2,218 31.0 Call 0.09 0.64 0.48 -0.07 0 999 32.0 Call 0.15 0.61 0.08 -0.43 1 237 33.0 Call 0.07 0.58 0.50 0.02 0 244 34.0 Call 0.15 0.55 0.55 0.11 0 397 35.0 Call 0.31 0.53 0.40 -0.02 0 3,208 36.0 Call 0.25 0.52 0.40 -0.01 0 318 37.0 Call 0.04 0.50 0.55 0.16 0 96 38.0 Call 0.04 0.48 0.40 0.02 0 704 39.0 Call 0.25 0.46 0.34 -0.03 0 238 40.0 Call 0.27 0.39 0.29 -0.06 2 3,389 41.0 Call 0.03 0.43 0.59 0.25 0 3,938 42.0 Call 0.02 0.40 0.47 0.14 0 896 43.0 Call 0.02 0.41 0.42 0.10 0 619 44.0 Call 0.18 0.40 0.30 -0.02 0 154 45.0 Call 0.20 0.36 0.32 0.01 0 2,435 46.0 Call 0.01 0.37 0.62 0.31 0 52 47.0 Call 0.09 0.36 0.25 -0.05 0 31 48.0 Call 0.04 0.32 0.28 -0.02 0 58 49.0 Call 0.09 0.34 0.61 0.32 0 17 50.0 Call 0.14 0.29 0.22 -0.07 3 1,905 51.0 Call 0.08 0.33 0.24 -0.04 1 50 52.0 Call 0.08 0.32 0.27 0.00 0 35 53.0 Call 0.08 0.30 0.49 0.22 0 8 54.0 Call 0.08 0.28 0.48 0.22 0 15 55.0 Call 0.08 0.28 0.22 -0.04 0 1,318 56.0 Call 0.08 0.28 0.48 0.23 0 61 57.0 Call 0.07 0.26 0.37 0.12 0 8 58.0 Call 0.07 0.26 0.52 0.28 0 40 59.0 Call 0.07 0.26 0.42 0.18 0 30 60.0 Call 0.10 0.26 0.17 -0.06 0 841 61.0 Call 0.10 0.26 0.25 0.02 0 15 62.0 Call 0.10 0.26 0.27 0.05 0 230 63.0 Call 0.10 0.25 0.13 -0.09 0 587 64.0 Call 0.10 0.25 0.20 -0.01 0 74 65.0 Call 0.15 0.21 0.16 -0.04 7 8,698 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.11 0.09 0.00 1 637 2.0 Put 0.10 0.24 0.20 -0.01 0 900 3.0 Put 0.22 0.40 0.34 0.02 0 493 4.0 Put 0.41 0.61 0.99 0.42 0 154 5.0 Put 0.71 0.88 0.83 0.00 0 442 6.0 Put 1.01 1.21 1.38 0.20 0 1,175 7.0 Put 1.38 1.61 1.50 -0.05 1 3,776 8.0 Put 1.80 2.06 2.06 0.01 0 4,441 9.0 Put 2.27 2.89 2.44 -0.10 0 553 10.0 Put 2.80 3.30 3.00 -0.04 5 1,120 11.0 Put 3.35 4.05 3.55 -0.05 0 577 12.0 Put 4.00 4.40 4.27 0.04 0 368 13.0 Put 4.65 5.10 4.87 -0.05 0 161 14.0 Put 5.35 5.80 5.39 -0.26 0 385 15.0 Put 6.10 6.60 6.90 0.51 0 668 16.0 Put 6.85 7.40 7.40 0.27 0 250 17.0 Put 7.65 8.20 8.47 0.50 0 121 18.0 Put 8.50 9.05 8.68 -0.13 0 211 19.0 Put 9.35 9.90 9.66 0.01 0 131 20.0 Put 10.30 10.75 10.50 0.00 2 331 21.0 Put 11.10 11.65 10.17 -1.23 0 260 22.0 Put 12.00 12.55 12.50 0.21 0 165 23.0 Put 12.90 13.45 13.05 -0.13 0 96 24.0 Put 13.80 14.30 14.10 0.02 0 111 25.0 Put 14.70 15.25 15.09 0.11 0 1,683 26.0 Put 15.65 16.25 16.35 0.42 0 178 27.0 Put 16.60 17.20 15.90 -0.97 0 341 28.0 Put 17.30 18.15 18.27 0.45 0 128 29.0 Put 18.25 19.10 16.79 -1.98 0 100 30.0 Put 19.20 20.05 19.65 -0.08 0 240 31.0 Put 20.20 21.00 18.89 -1.79 0 7 32.0 Put 21.15 21.95 20.25 -1.39 0 166 33.0 Put 22.15 22.90 21.31 -1.28 0 10 34.0 Put 23.15 23.90 24.19 0.64 0 12 35.0 Put 24.10 24.85 24.45 -0.08 0 115 36.0 Put 25.10 25.85 25.00 -0.51 0 54 37.0 Put 26.10 26.85 23.59 -2.91 0 12 38.0 Put 27.10 27.90 26.31 -1.17 0 56 39.0 Put 28.10 28.90 28.45 -0.01 0 39 40.0 Put 29.10 30.00 29.53 0.08 0 959 41.0 Put 30.10 30.90 29.70 -0.74 0 23 42.0 Put 31.10 31.90 28.24 -3.19 0 218 43.0 Put 32.10 32.90 30.00 -2.42 0 28 44.0 Put 33.10 33.90 24.79 -8.62 0 9 45.0 Put 34.10 34.90 33.56 -0.85 0 11 46.0 Put 35.05 35.90 32.28 -3.12 0 9 47.0 Put 36.05 36.90 33.06 -3.34 0 4 48.0 Put 37.15 37.95 34.27 -3.13 0 5 49.0 Put 38.10 39.00 33.70 -4.69 0 0 50.0 Put 39.10 40.00 39.25 -0.14 0 24 51.0 Put 40.10 41.00 37.14 -3.25 0 0 52.0 Put 41.10 42.00 38.59 -2.80 0 0 53.0 Put 42.10 43.05 0.00 0.00 0 0 54.0 Put 43.10 44.05 40.68 -2.71 0 0 55.0 Put 44.10 45.05 41.32 -3.07 0 1 56.0 Put 45.10 46.10 42.03 -3.36 0 3 57.0 Put 46.10 47.10 43.50 -2.89 0 0 58.0 Put 47.10 48.10 36.59 -10.80 0 8 59.0 Put 48.10 49.10 45.60 -2.79 0 0 60.0 Put 49.10 50.15 49.35 -0.04 0 0 61.0 Put 50.10 51.20 36.45 -13.94 0 0 62.0 Put 51.10 52.25 49.56 -1.83 0 0 63.0 Put 51.85 53.25 40.30 -12.09 0 4 64.0 Put 52.80 54.25 0.00 0.00 0 0 65.0 Put 53.80 55.25 52.70 -1.69 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 771 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.35 9.75 9.55 -0.06 4 11 2.0 Call 8.25 8.95 8.50 -0.16 0 11 3.0 Call 7.45 8.25 8.10 0.24 0 15 4.0 Call 6.85 7.30 7.06 -0.17 0 19 5.0 Call 6.25 6.75 6.60 -0.07 0 177 6.0 Call 5.65 6.20 5.95 -0.24 1 175 7.0 Call 5.20 5.70 5.50 -0.22 8 58 8.0 Call 4.85 5.40 5.26 -0.02 15 297 9.0 Call 4.70 4.95 4.70 -0.20 30 165 10.0 Call 4.20 4.65 4.45 -0.07 8 2,563 11.0 Call 3.80 4.25 4.15 -0.01 0 118 12.0 Call 3.55 4.05 3.93 -0.01 14 4,859 13.0 Call 3.25 4.00 3.58 -0.14 1 174 14.0 Call 2.83 3.55 3.39 -0.11 0 135 15.0 Call 2.88 3.50 3.27 -0.01 0 303 16.0 Call 2.67 3.20 2.95 -0.15 1 69 17.0 Call 2.51 3.05 2.60 -0.34 0 35 18.0 Call 2.36 2.94 2.49 -0.31 0 15 19.0 Call 2.24 2.75 2.59 -0.08 10 5 20.0 Call 2.25 2.67 2.35 -0.18 1 270 21.0 Call 1.84 2.57 0.00 0.00 0 0 22.0 Call 1.89 2.43 2.15 -0.11 1 0 23.0 Call 1.84 2.22 2.05 -0.08 1 97 24.0 Call 1.70 2.23 1.95 -0.04 1 72 25.0 Call 1.73 1.86 1.80 -0.06 36 4,573 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.20 0.11 -0.05 0 101 2.0 Put 0.26 0.40 0.38 0.06 0 10 3.0 Put 0.49 0.71 0.63 0.05 0 5 4.0 Put 0.90 1.08 1.01 0.04 0 37 5.0 Put 1.30 1.53 1.50 0.10 0 407 6.0 Put 1.81 2.01 2.00 0.10 0 13 7.0 Put 2.06 2.55 2.43 0.04 0 17 8.0 Put 2.57 3.25 3.07 0.17 0 24 9.0 Put 3.15 3.55 3.50 0.03 0 71 10.0 Put 3.90 4.15 4.05 0.00 2 52 11.0 Put 4.25 5.15 5.00 0.37 0 1,056 12.0 Put 4.95 5.50 5.38 0.02 0 110 13.0 Put 5.55 6.55 5.98 -0.11 0 10 14.0 Put 6.25 7.15 6.80 -0.02 0 3 15.0 Put 6.95 7.90 7.20 -0.36 0 17 16.0 Put 7.70 8.70 8.65 0.33 0 7 17.0 Put 8.45 9.50 8.85 -0.26 0 8 18.0 Put 9.25 10.30 9.84 -0.09 1 5 19.0 Put 10.05 11.15 10.00 -0.75 0 3 20.0 Put 10.85 11.90 11.76 0.19 0 9 21.0 Put 11.70 12.85 11.25 -1.15 0 16 22.0 Put 12.55 13.70 12.98 -0.24 0 1 23.0 Put 13.40 14.60 12.40 -1.65 0 27 24.0 Put 14.30 15.50 14.85 -0.03 0 377 25.0 Put 15.15 16.35 14.25 -1.47 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 09, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.76 10.79 10.78 0.00 0.00 6500X2700 0.00 0.00 0 Fri Dec 9 2022 5:31:18 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 9 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.65 9.85 0.00 0.00 0 0 2.0 Call 8.70 8.80 0.00 0.00 0 0 3.0 Call 7.70 7.85 0.00 0.00 0 0 4.0 Call 6.65 6.85 0.00 0.00 0 0 4.5 Call 6.15 6.35 0.00 0.00 0 0 5.0 Call 5.65 5.85 0.00 0.00 0 0 5.5 Call 5.20 5.35 0.00 0.00 0 0 6.0 Call 4.70 4.80 0.00 0.00 0 0 6.5 Call 4.20 4.30 0.00 0.00 0 0 7.0 Call 3.65 3.80 0.00 0.00 0 0 7.5 Call 3.15 3.35 2.40 -0.57 0 0 8.0 Call 2.70 2.81 2.60 0.13 5 5 8.5 Call 2.20 2.32 2.08 0.10 2 53 9.0 Call 1.71 1.83 1.59 0.11 1 76 9.5 Call 1.20 1.30 1.08 0.09 15 376 10.0 Call 0.74 0.84 0.82 0.31 25 1,983 10.5 Call 0.30 0.33 0.30 0.15 1,652 4,149 11.0 Call 0.04 0.05 0.04 0.01 9,547 7,652 11.5 Call 0.01 0.03 0.02 0.00 1,001 1,692 12.0 Call 0.00 0.02 0.01 0.00 0 1,950 12.5 Call 0.00 0.01 0.01 0.01 0 1,206 13.0 Call 0.00 0.01 0.02 0.02 0 968 13.5 Call 0.00 0.03 0.01 0.01 0 37 14.0 Call 0.00 0.03 0.03 0.03 0 128 14.5 Call 0.00 0.02 0.02 0.02 0 14 15.0 Call 0.00 0.03 0.02 0.02 0 107 15.5 Call 0.00 0.01 0.02 0.02 0 39 16.0 Call 0.00 0.03 0.01 0.01 0 18 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.02 0.02 0 400 17.5 Call 0.00 0.03 0.10 0.10 0 9 18.0 Call 0.00 0.03 0.05 0.05 0 1 19.0 Call 0.00 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.05 0.05 0 11 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.02 0.05 0.05 0 2 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.01 0.01 0 408 5.0 Put 0.00 0.01 0.04 0.04 0 55 5.5 Put 0.00 0.02 0.01 0.01 0 13 6.0 Put 0.00 0.01 0.03 0.03 0 177 6.5 Put 0.00 0.02 0.01 0.01 0 212 7.0 Put 0.00 0.02 0.01 0.01 0 223 7.5 Put 0.00 0.01 0.01 0.01 0 1,575 8.0 Put 0.00 0.01 0.01 0.00 12 1,599 8.5 Put 0.00 0.01 0.01 0.00 14 1,543 9.0 Put 0.00 0.01 0.01 0.00 12 2,126 9.5 Put 0.00 0.01 0.01 -0.01 54 4,414 10.0 Put 0.01 0.03 0.01 -0.04 842 4,943 10.5 Put 0.05 0.06 0.06 -0.12 2,162 5,306 11.0 Put 0.26 0.29 0.29 -0.27 1,234 1,356 11.5 Put 0.70 0.81 0.81 -0.24 115 147 12.0 Put 1.19 1.30 1.20 -0.34 40 435 12.5 Put 1.69 1.81 1.91 -0.13 3 237 13.0 Put 2.19 2.30 2.35 -0.18 5 40 13.5 Put 2.69 2.82 2.96 -0.07 0 11 14.0 Put 3.15 3.30 3.50 -0.03 0 20 14.5 Put 3.65 3.85 3.91 -0.12 0 3 15.0 Put 4.20 4.30 4.40 -0.13 1 14 15.5 Put 4.70 4.80 0.00 0.00 0 0 16.0 Put 5.15 5.30 0.00 0.00 0 0 16.5 Put 5.65 5.80 5.95 -0.08 0 0 17.0 Put 6.15 6.30 6.45 -0.08 1 3 17.5 Put 6.65 6.80 7.00 -0.03 0 2 18.0 Put 7.15 7.30 7.48 -0.05 0 0 19.0 Put 8.20 8.35 0.00 0.00 0 0 20.0 Put 9.15 9.30 0.00 0.00 0 0 21.0 Put 10.15 10.30 9.10 -1.43 0 0 22.0 Put 11.15 11.30 11.75 0.22 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 16 2022 7 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.65 9.85 18.50 9.03 0 0 2.0 Call 8.65 8.85 0.00 0.00 0 0 3.0 Call 7.70 7.85 7.02 -0.45 0 2 4.0 Call 6.65 6.80 0.00 0.00 0 0 4.5 Call 6.15 6.35 0.00 0.00 0 0 5.0 Call 5.70 5.85 5.33 -0.14 0 11 5.5 Call 5.20 5.35 0.00 0.00 0 0 6.0 Call 4.70 4.85 4.01 -0.47 0 17 6.5 Call 4.20 4.35 0.00 0.00 0 0 7.0 Call 3.70 3.85 3.80 0.32 4 98 7.5 Call 3.20 3.35 3.15 0.16 0 50 8.0 Call 2.73 2.86 2.74 0.24 2 228 8.5 Call 2.22 2.37 2.25 0.24 1 120 9.0 Call 1.74 1.84 1.84 0.30 13 1,148 9.5 Call 1.29 1.36 1.08 -0.01 0 387 10.0 Call 0.86 0.92 0.86 0.18 33 4,974 10.5 Call 0.48 0.54 0.49 0.13 1,148 1,846 11.0 Call 0.24 0.25 0.25 0.08 5,656 12,923 11.5 Call 0.11 0.13 0.11 0.03 2,692 3,599 12.0 Call 0.05 0.06 0.06 0.01 1,601 23,214 12.5 Call 0.02 0.04 0.04 0.01 94 799 13.0 Call 0.01 0.03 0.01 0.00 34 4,694 13.5 Call 0.00 0.03 0.02 0.01 0 871 14.0 Call 0.00 0.03 0.01 0.01 21 5,963 14.5 Call 0.00 0.03 0.02 0.02 0 112 15.0 Call 0.00 0.01 0.02 0.02 21 38,306 15.5 Call 0.00 0.03 0.02 0.02 0 8 16.0 Call 0.00 0.03 0.03 0.03 0 4,206 17.0 Call 0.00 0.03 0.03 0.03 0 3,158 18.0 Call 0.00 0.01 0.03 0.03 0 6,224 19.0 Call 0.00 0.03 0.01 0.01 0 2,325 20.0 Call 0.00 0.02 0.01 0.01 0 3,258 21.0 Call 0.00 0.03 0.02 0.02 0 844 22.0 Call 0.00 0.03 0.02 0.02 0 598 23.0 Call 0.00 0.03 0.03 0.03 0 483 24.0 Call 0.00 0.03 0.01 0.01 0 385 25.0 Call 0.00 0.03 0.02 0.02 0 875 26.0 Call 0.00 0.03 0.03 0.03 0 146 27.0 Call 0.00 0.03 0.01 0.01 0 449 28.0 Call 0.00 0.03 0.02 0.02 0 578 29.0 Call 0.00 0.03 0.05 0.05 0 323 30.0 Call 0.00 0.03 0.03 0.03 0 1,750 31.0 Call 0.00 0.03 0.02 0.02 0 608 32.0 Call 0.00 0.03 0.05 0.05 0 93 33.0 Call 0.00 0.03 0.10 0.10 0 375 34.0 Call 0.00 0.03 0.11 0.11 0 239 35.0 Call 0.00 0.03 0.03 0.03 0 855 36.0 Call 0.00 0.03 0.02 0.02 0 232 37.0 Call 0.00 0.03 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 41 2.0 Put 0.00 0.02 0.01 0.01 0 578 3.0 Put 0.00 0.02 0.01 0.01 0 513 4.0 Put 0.00 0.01 0.01 0.01 0 1,238 4.5 Put 0.00 0.03 0.04 0.04 0 2 5.0 Put 0.00 0.02 0.02 0.01 1 5,019 5.5 Put 0.00 0.03 0.03 0.02 0 133 6.0 Put 0.00 0.03 0.03 0.02 31 4,806 6.5 Put 0.01 0.02 0.01 -0.01 0 1,104 7.0 Put 0.01 0.03 0.02 0.00 33 12,523 7.5 Put 0.00 0.03 0.02 -0.01 0 1,101 8.0 Put 0.02 0.03 0.02 -0.01 14 9,817 8.5 Put 0.03 0.04 0.03 -0.02 50 3,596 9.0 Put 0.04 0.05 0.04 -0.04 491 16,901 9.5 Put 0.06 0.08 0.08 -0.05 833 3,457 10.0 Put 0.12 0.14 0.13 -0.09 4,196 55,450 10.5 Put 0.24 0.27 0.27 -0.13 2,124 6,684 11.0 Put 0.47 0.52 0.50 -0.21 705 22,553 11.5 Put 0.82 0.88 0.81 -0.31 41 637 12.0 Put 1.25 1.34 1.24 -0.35 80 16,726 12.5 Put 1.74 1.83 1.80 -0.27 22 211 13.0 Put 2.22 2.32 2.27 -0.29 54 9,820 13.5 Put 2.69 2.82 3.03 -0.02 0 12 14.0 Put 3.20 3.30 3.20 -0.34 48 3,254 14.5 Put 3.65 3.85 4.14 0.10 0 4 15.0 Put 4.20 4.30 4.28 -0.26 1 1,978 15.5 Put 4.65 4.85 0.00 0.00 0 0 16.0 Put 5.15 5.35 5.55 0.01 0 1,290 17.0 Put 6.15 6.30 6.56 0.02 0 632 18.0 Put 7.20 7.30 7.35 -0.19 4 950 19.0 Put 8.15 8.35 8.45 -0.08 0 334 20.0 Put 9.20 9.30 9.40 -0.13 1 877 21.0 Put 10.15 10.30 10.50 -0.03 0 269 22.0 Put 11.15 11.30 11.29 -0.24 0 340 23.0 Put 12.15 12.35 12.55 0.02 0 195 24.0 Put 13.15 13.30 13.38 -0.15 0 239 25.0 Put 14.15 14.35 14.42 -0.11 0 191 26.0 Put 15.15 15.30 15.55 0.02 0 72 27.0 Put 16.15 16.30 16.50 -0.03 0 84 28.0 Put 17.15 17.35 17.26 -0.27 0 47 29.0 Put 18.15 18.30 18.49 -0.04 0 99 30.0 Put 19.15 19.30 19.48 -0.05 0 17 31.0 Put 20.15 20.30 20.90 0.37 0 74 32.0 Put 21.15 21.30 20.20 -1.33 0 30 33.0 Put 22.15 22.30 23.16 0.63 0 0 34.0 Put 23.15 23.30 21.77 -1.76 0 5 35.0 Put 24.15 24.30 23.15 -1.38 0 0 36.0 Put 25.15 25.30 24.05 -1.48 0 0 37.0 Put 26.15 26.30 24.40 -2.13 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.65 5.85 4.85 -0.62 0 0 6.0 Call 4.65 4.85 0.00 0.00 0 0 6.5 Call 4.15 4.35 0.00 0.00 0 0 7.0 Call 3.65 3.85 0.00 0.00 0 0 7.5 Call 3.20 3.35 0.00 0.00 0 0 8.0 Call 2.71 2.86 2.03 -0.49 0 5 8.5 Call 2.23 2.37 2.25 0.20 0 14 9.0 Call 1.80 1.87 1.67 0.08 3 43 9.5 Call 1.35 1.42 1.41 0.25 2 170 10.0 Call 0.94 1.02 1.00 0.22 1 184 10.5 Call 0.60 0.66 0.64 0.17 69 432 11.0 Call 0.36 0.38 0.36 0.09 301 497 11.5 Call 0.18 0.21 0.19 0.04 287 344 12.0 Call 0.09 0.12 0.10 0.01 168 325 12.5 Call 0.04 0.07 0.07 0.01 17 149 13.0 Call 0.03 0.05 0.03 -0.01 3 149 13.5 Call 0.02 0.04 0.02 -0.01 12 72 14.0 Call 0.01 0.03 0.02 0.00 0 40 14.5 Call 0.01 0.03 0.02 0.00 1 40 15.0 Call 0.00 0.03 0.02 0.00 0 28 15.5 Call 0.00 0.03 0.03 0.01 0 9 16.0 Call 0.01 0.03 0.01 -0.01 1 11 16.5 Call 0.00 0.03 0.05 0.04 0 3 17.0 Call 0.00 0.03 0.03 0.02 0 3 17.5 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.02 0.01 0 1 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.10 0.09 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.01 0.00 0 112 6.0 Put 0.00 0.03 0.02 0.00 0 145 6.5 Put 0.00 0.03 0.03 0.00 1 20 7.0 Put 0.02 0.03 0.04 0.00 0 144 7.5 Put 0.03 0.04 0.04 -0.01 1 117 8.0 Put 0.04 0.05 0.07 0.00 5 111 8.5 Put 0.05 0.07 0.06 -0.04 13 93 9.0 Put 0.08 0.10 0.10 -0.05 117 302 9.5 Put 0.14 0.15 0.14 -0.08 88 1,020 10.0 Put 0.22 0.24 0.24 -0.09 168 1,671 10.5 Put 0.36 0.42 0.40 -0.13 74 731 11.0 Put 0.59 0.64 0.61 -0.22 269 105 11.5 Put 0.92 0.98 0.95 -0.25 42 163 12.0 Put 1.33 1.42 1.33 -0.31 13 155 12.5 Put 1.77 1.86 1.83 -0.28 49 70 13.0 Put 2.18 2.38 3.08 0.49 0 28 13.5 Put 2.66 2.85 2.91 -0.17 1 76 14.0 Put 3.15 3.35 3.46 -0.11 6 5 14.5 Put 3.65 3.85 4.67 0.60 0 1 15.0 Put 4.15 4.35 5.20 0.63 0 1 15.5 Put 4.65 4.85 0.00 0.00 0 0 16.0 Put 5.15 5.35 0.00 0.00 0 0 16.5 Put 5.65 5.90 6.05 -0.01 0 16 17.0 Put 6.15 6.35 6.46 -0.10 0 7 17.5 Put 6.65 6.85 7.02 -0.04 0 7 18.0 Put 7.15 7.35 7.42 -0.13 0 3 19.0 Put 8.15 8.35 0.00 0.00 0 0 20.0 Put 9.15 9.35 0.00 0.00 0 0 21.0 Put 10.15 10.35 0.00 0.00 0 0 22.0 Put 11.15 11.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.65 5.90 6.45 0.98 0 0 6.0 Call 4.65 4.90 4.69 0.21 0 11 7.0 Call 3.65 3.90 3.48 -0.02 0 20 8.0 Call 2.74 2.88 2.82 0.27 0 77 9.0 Call 1.85 1.94 1.91 0.27 2 132 10.0 Call 1.02 1.10 1.07 0.20 69 1,335 11.0 Call 0.43 0.50 0.47 0.10 76 13,096 12.0 Call 0.15 0.19 0.18 0.05 297 11,634 13.0 Call 0.05 0.08 0.07 0.01 11 1,605 14.0 Call 0.03 0.04 0.04 0.01 40 1,066 15.0 Call 0.02 0.04 0.03 0.01 4 1,252 16.0 Call 0.00 0.03 0.02 0.01 1 1,078 17.0 Call 0.00 0.03 0.01 0.00 0 882 18.0 Call 0.00 0.03 0.10 0.10 0 136 19.0 Call 0.00 0.03 0.02 0.02 0 2,295 20.0 Call 0.00 0.03 0.03 0.03 0 527 21.0 Call 0.00 0.03 0.01 0.01 0 273 22.0 Call 0.00 0.03 0.03 0.03 0 193 23.0 Call 0.00 0.04 0.04 0.04 0 168 24.0 Call 0.00 0.04 0.01 0.01 0 285 25.0 Call 0.00 0.03 0.01 0.01 3 337 26.0 Call 0.00 0.04 0.01 0.01 0 184 27.0 Call 0.00 0.03 0.06 0.06 0 323 28.0 Call 0.00 0.03 0.02 0.02 0 170 29.0 Call 0.00 0.03 0.01 0.01 0 211 30.0 Call 0.00 0.03 0.02 0.02 0 418 31.0 Call 0.00 0.03 0.04 0.04 0 219 32.0 Call 0.00 0.03 0.01 0.01 0 220 33.0 Call 0.00 0.03 0.24 0.24 0 42 34.0 Call 0.00 0.03 0.17 0.17 0 460 35.0 Call 0.00 0.03 0.01 0.01 0 275 36.0 Call 0.00 0.03 0.02 0.02 0 379 37.0 Call 0.00 0.03 0.03 0.03 0 331 38.0 Call 0.00 0.03 0.03 0.03 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.04 0.01 0.00 25 1,301 6.0 Put 0.01 0.05 0.04 0.01 153 3,114 7.0 Put 0.03 0.06 0.04 -0.02 23 3,703 8.0 Put 0.08 0.09 0.09 -0.01 255 3,729 9.0 Put 0.14 0.16 0.15 -0.05 958 16,413 10.0 Put 0.32 0.33 0.33 -0.11 786 42,412 11.0 Put 0.70 0.75 0.69 -0.24 46 1,617 12.0 Put 1.39 1.46 1.40 -0.30 14 2,164 13.0 Put 2.27 2.37 2.52 -0.10 4 1,442 14.0 Put 3.20 3.35 3.31 -0.28 9 320 15.0 Put 4.20 4.40 4.63 0.05 0 1,014 16.0 Put 5.15 5.40 5.54 -0.03 0 1,146 17.0 Put 6.15 6.35 7.30 0.74 0 166 18.0 Put 7.15 7.35 7.43 -0.12 0 601 19.0 Put 8.15 8.40 8.30 -0.25 0 297 20.0 Put 9.15 9.35 9.50 -0.04 0 171 21.0 Put 10.05 10.40 7.75 -2.79 0 205 22.0 Put 11.15 11.35 12.15 0.61 0 78 23.0 Put 12.15 12.35 10.27 -2.27 0 117 24.0 Put 13.15 13.35 13.70 0.17 0 150 25.0 Put 14.15 14.35 14.98 0.45 0 215 26.0 Put 15.15 15.35 13.20 -2.33 0 32 27.0 Put 16.15 16.35 15.40 -1.13 0 77 28.0 Put 17.15 17.35 16.05 -1.48 0 42 29.0 Put 18.15 18.35 16.07 -2.46 0 107 30.0 Put 19.15 19.35 19.35 -0.18 0 33 31.0 Put 20.15 20.35 19.32 -1.21 0 5 32.0 Put 21.15 21.35 18.15 -3.38 0 70 33.0 Put 22.15 22.35 12.72 -9.81 0 0 34.0 Put 23.15 23.35 17.50 -6.03 0 10 35.0 Put 24.15 24.35 21.35 -3.18 0 0 36.0 Put 25.15 25.35 17.10 -8.43 0 15 37.0 Put 26.15 26.35 24.50 -2.03 0 0 38.0 Put 27.10 27.35 25.30 -2.23 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.65 5.85 0.00 0.00 0 0 6.0 Call 4.65 4.85 0.00 0.00 0 0 6.5 Call 4.20 4.35 4.11 0.11 10 0 7.0 Call 3.70 3.90 3.52 0.00 0 1 7.5 Call 3.25 3.40 0.00 0.00 0 0 8.0 Call 2.75 2.92 2.65 0.07 0 2 8.5 Call 2.31 2.45 0.00 0.00 0 0 9.0 Call 1.89 1.99 1.81 0.10 0 20 9.5 Call 1.51 1.57 1.39 0.07 28 21 10.0 Call 1.14 1.20 1.18 0.22 6 30 10.5 Call 0.82 0.88 0.83 0.14 22 52 11.0 Call 0.56 0.62 0.60 0.13 9 215 11.5 Call 0.36 0.41 0.35 0.04 13 92 12.0 Call 0.23 0.28 0.28 0.08 12 168 12.5 Call 0.14 0.19 0.20 0.06 70 27 13.0 Call 0.09 0.14 0.11 0.01 14 8 13.5 Call 0.06 0.10 0.07 0.00 3 17 14.0 Call 0.04 0.09 0.09 0.04 0 18 15.0 Call 0.02 0.06 0.04 0.00 0 2 16.0 Call 0.00 0.06 0.00 0.00 0 0 17.0 Call 0.00 0.06 0.00 0.00 0 0 18.0 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 15.00 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.01 0.07 0.12 0.07 0 1 6.5 Put 0.02 0.08 0.06 0.00 0 58 7.0 Put 0.04 0.09 0.11 0.03 0 204 7.5 Put 0.06 0.09 0.08 -0.01 3 91 8.0 Put 0.09 0.13 0.11 -0.04 4 55 8.5 Put 0.14 0.17 0.16 -0.05 2 630 9.0 Put 0.19 0.25 0.23 -0.05 3 118 9.5 Put 0.28 0.33 0.30 -0.09 18 100 10.0 Put 0.41 0.47 0.42 -0.11 52 201 10.5 Put 0.58 0.64 0.58 -0.18 464 215 11.0 Put 0.82 0.90 0.83 -0.21 212 148 11.5 Put 1.12 1.21 1.38 0.00 0 90 12.0 Put 1.47 1.58 1.65 -0.12 2 15 12.5 Put 1.89 1.98 0.00 0.00 0 0 13.0 Put 2.32 2.46 2.57 -0.09 0 1 13.5 Put 2.79 2.91 0.00 0.00 0 0 14.0 Put 3.20 3.45 0.00 0.00 0 0 15.0 Put 4.20 4.40 4.68 0.08 0 19 16.0 Put 5.15 5.40 0.00 0.00 0 0 17.0 Put 6.15 6.45 0.00 0.00 0 0 18.0 Put 7.15 7.40 0.00 0.00 0 0 19.0 Put 8.15 8.40 0.00 0.00 0 0 20.0 Put 9.15 9.40 9.55 -0.01 0 19 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 5.15 5.40 0.00 0.00 0 0 6.0 Call 4.65 4.90 0.00 0.00 0 0 6.5 Call 4.20 4.40 0.00 0.00 0 0 7.0 Call 3.70 3.90 0.00 0.00 0 0 7.5 Call 3.25 3.45 0.00 0.00 0 0 8.0 Call 2.82 2.94 0.00 0.00 0 0 8.5 Call 2.38 2.50 0.00 0.00 0 0 9.0 Call 1.95 2.07 0.00 0.00 0 0 9.5 Call 1.57 1.66 1.62 0.20 0 29 10.0 Call 1.21 1.29 1.26 0.18 1 1 10.5 Call 0.90 0.98 0.79 0.00 0 201 11.0 Call 0.64 0.72 0.57 0.00 0 26 11.5 Call 0.44 0.52 0.44 0.03 0 439 12.0 Call 0.29 0.36 0.30 0.01 31 43 12.5 Call 0.20 0.26 0.25 0.05 0 12 13.0 Call 0.16 0.19 0.17 0.03 25 200 13.5 Call 0.09 0.14 0.00 0.00 0 0 14.0 Call 0.06 0.11 0.07 0.00 0 15 14.5 Call 0.04 0.09 0.00 0.00 0 0 15.0 Call 0.03 0.08 0.05 0.00 0 1 15.5 Call 0.02 0.07 0.00 0.00 0 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.02 0.09 0.00 0.00 0 0 6.0 Put 0.03 0.10 0.08 0.02 0 1 6.5 Put 0.03 0.11 0.00 0.00 0 0 7.0 Put 0.07 0.11 0.00 0.00 0 0 7.5 Put 0.10 0.13 0.15 0.00 0 20 8.0 Put 0.14 0.16 0.16 -0.04 1 19 8.5 Put 0.20 0.24 0.25 -0.01 0 5 9.0 Put 0.27 0.32 0.28 -0.08 9 81 9.5 Put 0.37 0.42 0.43 -0.05 1 4 10.0 Put 0.51 0.57 0.50 -0.14 1 32 10.5 Put 0.70 0.75 0.85 -0.01 35 434 11.0 Put 0.92 1.00 0.95 -0.18 5 219 11.5 Put 1.22 1.30 0.00 0.00 0 0 12.0 Put 1.56 1.65 1.85 0.01 0 2 12.5 Put 1.94 2.04 0.00 0.00 0 0 13.0 Put 2.38 2.51 0.00 0.00 0 0 13.5 Put 2.83 2.97 0.00 0.00 0 0 14.0 Put 3.30 3.45 3.50 -0.12 0 1 14.5 Put 3.70 3.95 4.02 -0.09 0 2 15.0 Put 4.20 4.45 0.00 0.00 0 0 15.5 Put 4.70 4.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 42 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.70 9.85 9.56 0.09 0 2 2.0 Call 8.65 8.85 9.89 1.42 0 0 3.0 Call 7.70 7.85 9.11 1.64 0 1 4.0 Call 6.70 6.85 8.15 1.68 0 0 5.0 Call 5.70 5.85 5.65 0.17 0 34 6.0 Call 4.75 4.85 4.71 0.20 0 1,011 7.0 Call 3.75 3.90 3.65 0.09 0 509 8.0 Call 2.86 2.93 2.76 0.10 5 1,589 9.0 Call 2.02 2.10 1.81 -0.02 0 910 10.0 Call 1.29 1.36 1.38 0.22 57 7,730 11.0 Call 0.75 0.80 0.77 0.12 79 7,334 12.0 Call 0.37 0.43 0.41 0.06 195 5,368 13.0 Call 0.19 0.23 0.22 0.04 95 3,119 14.0 Call 0.10 0.14 0.13 0.03 44 2,505 15.0 Call 0.07 0.10 0.09 0.02 1,134 7,459 16.0 Call 0.03 0.07 0.05 0.00 2 2,866 17.0 Call 0.02 0.05 0.03 -0.01 0 1,557 18.0 Call 0.00 0.06 0.04 0.00 26 2,391 19.0 Call 0.00 0.05 0.01 -0.02 0 3,126 20.0 Call 0.00 0.05 0.01 -0.02 0 5,661 21.0 Call 0.00 0.05 0.02 -0.01 10 1,712 22.0 Call 0.00 0.05 0.03 0.00 0 1,907 23.0 Call 0.00 0.05 0.02 0.00 0 1,033 24.0 Call 0.00 0.04 0.02 0.00 0 1,202 25.0 Call 0.01 0.02 0.01 -0.01 0 3,104 26.0 Call 0.00 0.04 0.02 0.00 0 853 27.0 Call 0.00 0.04 0.01 -0.01 0 397 28.0 Call 0.00 0.04 0.01 -0.01 0 710 29.0 Call 0.00 0.04 0.05 0.03 0 214 30.0 Call 0.00 0.04 0.01 0.00 1 4,061 31.0 Call 0.00 0.04 0.02 0.01 0 674 32.0 Call 0.00 0.04 0.04 0.03 0 339 33.0 Call 0.00 0.03 0.03 0.02 0 347 34.0 Call 0.00 0.03 0.03 0.02 1 865 35.0 Call 0.01 0.03 0.01 0.00 1 1,289 36.0 Call 0.00 0.03 0.03 0.02 0 381 37.0 Call 0.00 0.03 0.02 0.01 0 342 38.0 Call 0.00 0.03 0.04 0.04 0 370 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.00 0.03 0.01 0.01 0 2,886 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.05 0.05 0 682 43.0 Call 0.00 0.03 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,206 45.0 Call 0.00 0.03 0.01 0.01 0 4,039 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.03 0.07 0.07 0 2,241 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.05 0.05 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.01 0.01 0 7,313 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 5,189 2.0 Put 0.00 0.03 0.07 0.06 0 764 3.0 Put 0.00 0.04 0.04 0.02 0 342 4.0 Put 0.02 0.04 0.03 0.00 0 2,086 5.0 Put 0.04 0.05 0.05 0.01 186 9,153 6.0 Put 0.06 0.11 0.09 0.01 0 7,941 7.0 Put 0.10 0.13 0.12 -0.01 25 8,309 8.0 Put 0.18 0.21 0.21 -0.03 58 5,983 9.0 Put 0.33 0.37 0.34 -0.07 316 11,260 10.0 Put 0.59 0.65 0.61 -0.12 577 33,970 11.0 Put 1.04 1.07 1.07 -0.16 480 6,989 12.0 Put 1.65 1.73 1.69 -0.23 101 5,630 13.0 Put 2.44 2.52 2.45 -0.30 162 5,193 14.0 Put 3.35 3.45 3.40 -0.27 2 3,011 15.0 Put 4.25 4.40 4.35 -0.28 6 1,658 16.0 Put 5.25 5.40 5.30 -0.30 20 1,776 17.0 Put 6.20 6.40 6.60 0.01 0 335 18.0 Put 7.20 7.35 7.40 -0.18 0 637 19.0 Put 8.20 8.35 8.90 0.33 0 705 20.0 Put 9.20 9.35 9.45 -0.12 6 2,087 21.0 Put 10.15 10.35 10.47 -0.09 0 749 22.0 Put 11.20 11.35 11.32 -0.24 0 495 23.0 Put 12.15 12.35 13.07 0.51 0 235 24.0 Put 13.15 13.35 14.00 0.45 0 1,321 25.0 Put 14.15 14.35 14.45 -0.10 0 516 26.0 Put 15.15 15.35 15.47 -0.08 0 597 27.0 Put 16.15 16.35 16.52 -0.02 0 187 28.0 Put 17.15 17.35 17.32 -0.22 4 228 29.0 Put 18.15 18.35 18.49 -0.05 0 34 30.0 Put 19.10 19.35 19.40 -0.14 0 771 31.0 Put 20.15 20.35 19.20 -1.33 0 158 32.0 Put 21.15 21.35 20.00 -1.53 0 37 33.0 Put 22.15 22.35 21.20 -1.33 0 25 34.0 Put 23.15 23.35 23.95 0.42 0 3 35.0 Put 24.15 24.30 22.20 -2.33 0 5 36.0 Put 25.15 25.35 24.20 -1.33 0 5 37.0 Put 26.15 26.35 25.00 -1.53 0 0 38.0 Put 27.15 27.30 28.00 0.47 0 205 39.0 Put 28.15 28.30 28.38 -0.15 0 2 40.0 Put 29.15 29.30 29.31 -0.22 0 25 41.0 Put 30.15 30.30 28.74 -1.79 0 0 42.0 Put 31.15 31.30 30.24 -1.29 0 3 43.0 Put 32.15 32.30 30.05 -2.48 0 10 44.0 Put 33.15 33.30 21.05 -12.48 0 152 45.0 Put 34.15 34.30 33.41 -1.12 0 92 46.0 Put 35.15 35.30 34.30 -1.23 0 0 47.0 Put 36.15 36.30 35.05 -1.48 0 0 48.0 Put 37.15 37.35 21.50 -16.03 0 0 49.0 Put 38.15 38.30 25.85 -12.68 0 1 50.0 Put 39.15 39.45 38.05 -1.48 0 1 51.0 Put 40.15 40.30 28.85 -11.68 0 10 52.0 Put 41.15 41.40 26.50 -15.03 0 0 53.0 Put 42.15 42.40 27.50 -15.03 0 0 54.0 Put 43.15 43.35 28.35 -15.18 0 0 55.0 Put 44.15 44.35 29.30 -15.23 0 0 56.0 Put 45.15 45.40 37.00 -8.53 0 0 57.0 Put 46.15 46.35 32.40 -14.13 0 0 58.0 Put 47.15 47.40 0.00 0.00 0 0 59.0 Put 48.10 48.35 34.20 -14.33 0 0 60.0 Put 49.15 49.35 47.17 -2.36 0 3 61.0 Put 50.10 50.40 46.05 -4.48 0 0 62.0 Put 51.15 51.45 46.95 -4.58 0 0 63.0 Put 52.10 52.45 37.10 -15.43 0 0 64.0 Put 53.15 53.35 38.00 -15.53 0 0 65.0 Put 54.15 54.30 52.40 -2.13 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 5.15 5.40 0.00 0.00 0 0 6.0 Call 4.65 4.90 0.00 0.00 0 0 6.5 Call 4.20 4.45 0.00 0.00 0 0 7.0 Call 3.75 4.00 0.00 0.00 0 0 7.5 Call 3.25 3.50 0.00 0.00 0 0 8.0 Call 2.88 3.05 0.00 0.00 0 0 8.5 Call 2.46 2.60 0.00 0.00 0 0 9.0 Call 2.07 2.18 0.00 0.00 0 0 9.5 Call 1.70 1.81 1.76 0.00 5 0 10.0 Call 1.36 1.46 0.00 0.00 0 0 10.5 Call 1.06 1.17 0.00 0.00 0 0 11.0 Call 0.82 0.91 0.00 0.00 0 0 11.5 Call 0.61 0.66 0.00 0.00 0 0 12.0 Call 0.45 0.50 0.49 0.00 1 0 12.5 Call 0.34 0.38 0.39 0.00 1 0 13.0 Call 0.25 0.32 0.00 0.00 0 0 13.5 Call 0.19 0.24 0.00 0.00 0 0 14.0 Call 0.13 0.19 0.00 0.00 0 0 14.5 Call 0.10 0.16 0.00 0.00 0 0 15.0 Call 0.08 0.13 0.13 0.00 10 0 15.5 Call 0.06 0.12 0.00 0.00 0 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.00 0.50 0.00 0.00 0 0 6.0 Put 0.00 0.28 0.00 0.00 0 0 6.5 Put 0.09 0.13 0.00 0.00 0 0 7.0 Put 0.12 0.17 0.00 0.00 0 0 7.5 Put 0.16 0.22 0.00 0.00 0 0 8.0 Put 0.22 0.28 0.23 0.00 5 0 8.5 Put 0.29 0.35 0.00 0.00 0 0 9.0 Put 0.39 0.46 0.00 0.00 0 0 9.5 Put 0.52 0.59 0.00 0.00 0 0 10.0 Put 0.68 0.76 0.75 0.00 10 0 10.5 Put 0.87 0.95 0.90 0.00 15 0 11.0 Put 1.11 1.20 0.00 0.00 0 0 11.5 Put 1.40 1.50 0.00 0.00 0 0 12.0 Put 1.71 1.84 0.00 0.00 0 0 12.5 Put 2.09 2.21 0.00 0.00 0 0 13.0 Put 2.50 2.63 0.00 0.00 0 0 13.5 Put 2.93 3.10 0.00 0.00 0 0 14.0 Put 3.35 3.55 0.00 0.00 0 0 14.5 Put 3.80 4.00 0.00 0.00 0 0 15.0 Put 4.30 4.45 0.00 0.00 0 0 15.5 Put 4.80 4.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 98 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.65 9.85 0.00 0.00 0 0 2.0 Call 8.70 8.80 0.00 0.00 0 0 3.0 Call 7.65 7.85 6.95 -0.52 0 1 4.0 Call 6.70 6.85 6.78 0.29 1 4 5.0 Call 5.75 5.90 5.82 0.28 1 11 6.0 Call 4.80 5.00 4.88 0.25 1 78 7.0 Call 3.95 4.10 3.80 0.04 0 157 8.0 Call 3.15 3.25 3.11 0.14 8 1,202 9.0 Call 2.42 2.53 2.31 0.03 1 751 10.0 Call 1.81 1.90 1.87 0.19 36 3,828 11.0 Call 1.30 1.40 1.38 0.17 216 3,956 12.0 Call 0.92 1.02 1.01 0.14 111 6,256 13.0 Call 0.65 0.72 0.71 0.09 172 1,017 14.0 Call 0.48 0.54 0.51 0.06 189 1,205 15.0 Call 0.35 0.40 0.39 0.05 8 1,422 16.0 Call 0.25 0.32 0.28 0.02 2 994 17.0 Call 0.21 0.25 0.21 0.00 35 746 18.0 Call 0.18 0.21 0.19 0.01 112 2,675 19.0 Call 0.13 0.18 0.14 0.00 0 1,659 20.0 Call 0.11 0.16 0.11 -0.01 0 2,198 21.0 Call 0.09 0.13 0.11 0.00 0 230 22.0 Call 0.08 0.11 0.13 0.04 0 107 23.0 Call 0.07 0.10 0.23 0.16 0 57 24.0 Call 0.05 0.09 0.08 0.01 0 38 25.0 Call 0.01 0.08 0.08 0.02 5 402 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.04 0.03 0 1,002 2.0 Put 0.00 0.05 0.06 0.03 0 1 3.0 Put 0.01 0.06 0.10 0.05 0 352 4.0 Put 0.04 0.08 0.09 0.00 0 72 5.0 Put 0.10 0.16 0.14 -0.01 1 3,819 6.0 Put 0.22 0.25 0.22 -0.04 9 7,372 7.0 Put 0.35 0.39 0.35 -0.04 118 1,920 8.0 Put 0.53 0.58 0.55 -0.05 42 1,704 9.0 Put 0.80 0.87 0.82 -0.09 97 12,418 10.0 Put 1.17 1.24 1.22 -0.09 139 2,979 11.0 Put 1.65 1.74 1.67 -0.16 164 2,491 12.0 Put 2.25 2.35 2.25 -0.23 34 675 13.0 Put 2.96 3.10 3.00 -0.22 2 1,840 14.0 Put 3.75 3.90 3.82 -0.22 40 161 15.0 Put 4.60 4.75 4.65 -0.28 2 166 16.0 Put 5.50 5.65 5.72 -0.11 1 42 17.0 Put 6.45 6.60 5.65 -1.12 0 23 18.0 Put 7.40 7.55 7.62 -0.11 0 507 19.0 Put 8.35 8.50 8.70 0.01 0 158 20.0 Put 9.25 9.70 9.90 0.24 0 527 21.0 Put 10.05 10.50 8.65 -1.99 0 461 22.0 Put 11.05 11.65 12.20 0.58 0 119 23.0 Put 12.05 12.40 12.90 0.30 0 43 24.0 Put 13.05 13.65 13.41 -0.18 0 193 25.0 Put 14.15 14.65 14.92 0.34 0 186 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 112 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.50 6.00 6.00 0.46 0 15 6.0 Call 4.55 5.15 4.65 0.00 0 32 7.0 Call 3.70 4.25 4.09 0.28 0 48 8.0 Call 2.92 3.55 3.20 0.15 0 57 9.0 Call 2.23 2.62 2.40 0.02 0 218 10.0 Call 1.85 2.01 1.83 0.03 0 904 11.0 Call 1.40 1.51 1.50 0.15 1 799 12.0 Call 1.02 1.15 1.09 0.10 7 2,382 13.0 Call 0.75 0.86 0.73 -0.01 0 257 14.0 Call 0.53 0.65 0.49 -0.07 0 1,574 15.0 Call 0.39 0.52 0.45 0.03 1 1,603 16.0 Call 0.30 0.42 0.33 -0.01 0 453 17.0 Call 0.24 0.33 0.30 0.03 1 575 18.0 Call 0.15 0.27 0.19 -0.02 0 132 19.0 Call 0.12 0.23 0.23 0.06 0 94 20.0 Call 0.09 0.19 0.09 -0.05 0 632 21.0 Call 0.07 0.17 0.15 0.03 0 287 22.0 Call 0.06 0.15 0.35 0.25 0 1,215 23.0 Call 0.07 0.14 0.13 0.04 0 57 24.0 Call 0.06 0.13 0.06 -0.02 50 1,146 25.0 Call 0.03 0.10 0.07 0.00 0 4,364 26.0 Call 0.04 0.11 0.19 0.13 0 2,120 27.0 Call 0.02 0.10 0.06 0.00 0 97 28.0 Call 0.01 0.10 0.11 0.06 0 2,214 29.0 Call 0.01 0.10 0.11 0.06 0 108 30.0 Call 0.00 0.09 0.06 0.01 0 446 31.0 Call 0.00 0.09 0.02 -0.03 0 43 32.0 Call 0.00 0.09 0.05 0.00 0 72 33.0 Call 0.00 0.09 0.08 0.03 0 61 34.0 Call 0.00 0.08 0.10 0.06 0 7 35.0 Call 0.01 0.08 0.06 0.02 0 431 36.0 Call 0.00 0.08 0.14 0.10 0 12 37.0 Call 0.01 0.08 0.05 0.01 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.12 0.18 0.16 0.00 0 2,910 6.0 Put 0.22 0.29 0.28 -0.01 0 2,461 7.0 Put 0.37 0.44 0.40 -0.05 15 1,318 8.0 Put 0.58 0.67 0.66 -0.04 0 949 9.0 Put 0.89 0.99 0.99 -0.03 12 557 10.0 Put 1.28 1.36 1.41 -0.03 0 401 11.0 Put 1.77 1.87 1.89 -0.09 2 1,218 12.0 Put 2.37 2.48 3.14 0.53 0 1,035 13.0 Put 3.05 3.20 3.40 0.05 0 617 14.0 Put 3.85 4.00 4.12 -0.04 0 114 15.0 Put 4.65 5.15 5.60 0.59 0 195 16.0 Put 5.50 6.05 6.56 0.65 0 84 17.0 Put 6.45 6.95 6.10 -0.74 0 297 18.0 Put 7.35 7.85 6.65 -1.12 0 71 19.0 Put 8.30 8.80 9.23 0.51 0 370 20.0 Put 9.30 9.75 10.14 0.46 0 64 21.0 Put 10.20 10.75 10.61 -0.04 0 206 22.0 Put 11.05 11.70 6.85 -4.78 0 3 23.0 Put 12.15 12.70 12.40 -0.21 0 406 24.0 Put 13.05 13.65 14.05 0.45 0 6 25.0 Put 14.15 14.65 15.17 0.59 0 5 26.0 Put 15.10 15.65 15.62 0.05 0 31 27.0 Put 16.10 16.60 15.01 -1.55 0 24 28.0 Put 17.10 17.60 17.33 -0.23 4 36 29.0 Put 18.05 18.60 0.00 0.00 0 0 30.0 Put 19.05 19.60 19.32 -0.23 0 27 31.0 Put 20.10 20.60 18.40 -2.15 0 2 32.0 Put 21.10 21.60 18.25 -3.29 0 10 33.0 Put 22.10 22.55 23.25 0.71 0 2 34.0 Put 23.10 23.55 22.12 -1.42 0 4 35.0 Put 24.10 24.55 22.04 -2.50 0 5 36.0 Put 25.05 25.55 24.67 -0.86 0 1 37.0 Put 26.05 26.55 24.20 -2.33 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 189 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.50 9.95 0.00 0.00 0 0 2.0 Call 8.50 8.95 8.10 -0.37 0 0 3.0 Call 7.45 8.00 0.00 0.00 0 0 4.0 Call 6.50 7.00 0.00 0.00 0 0 5.0 Call 5.60 6.25 5.30 -0.41 0 42 6.0 Call 4.70 5.25 4.64 -0.23 0 3 7.0 Call 4.00 4.40 4.16 0.05 0 11 8.0 Call 3.30 3.75 3.14 -0.32 0 46 9.0 Call 2.73 3.15 2.84 0.00 0 37 10.0 Call 2.20 2.61 2.30 -0.02 0 226 11.0 Call 1.72 2.11 2.01 0.10 0 332 12.0 Call 1.61 1.72 1.64 0.09 515 399 13.0 Call 1.23 1.46 1.33 0.09 0 14 14.0 Call 0.98 1.20 1.02 0.00 13 130 15.0 Call 0.90 0.99 0.85 0.01 0 1,783 16.0 Call 0.64 0.84 0.75 0.05 25 22 17.0 Call 0.53 0.72 0.56 -0.04 0 20 18.0 Call 0.45 0.62 0.49 -0.02 0 44 19.0 Call 0.38 0.54 0.41 -0.03 0 21 20.0 Call 0.35 0.47 0.40 0.02 1 1,581 21.0 Call 0.30 0.43 0.33 0.00 0 32 22.0 Call 0.25 0.36 0.27 -0.02 0 1 23.0 Call 0.20 0.33 0.31 0.05 0 4 25.0 Call 0.22 0.26 0.23 0.03 6 59 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.02 -0.01 0 2 2.0 Put 0.03 0.10 0.06 -0.01 0 5 3.0 Put 0.08 0.18 0.17 0.05 0 24 4.0 Put 0.16 0.27 0.27 0.05 0 117 5.0 Put 0.30 0.40 0.35 -0.03 0 2,738 6.0 Put 0.45 0.54 0.50 -0.03 4 1,470 7.0 Put 0.66 0.78 0.72 -0.05 1 192 8.0 Put 0.97 1.09 1.01 -0.10 1 5,767 9.0 Put 1.34 1.47 1.47 -0.01 0 156 10.0 Put 1.78 1.92 1.96 0.01 4 427 11.0 Put 2.32 2.50 2.50 -0.02 1 70 12.0 Put 2.91 3.25 3.20 0.06 0 112 13.0 Put 3.60 3.95 3.70 -0.13 1 51 14.0 Put 4.30 4.70 5.14 0.56 0 48 15.0 Put 5.10 5.50 6.00 0.61 0 43 16.0 Put 5.90 6.45 6.15 -0.09 0 10 17.0 Put 6.75 7.25 7.10 -0.02 0 12 18.0 Put 7.65 8.15 8.10 0.08 0 9 19.0 Put 8.55 9.05 9.39 0.46 0 1 20.0 Put 9.50 9.70 10.30 0.43 0 31 21.0 Put 10.40 10.95 8.83 -1.98 0 1 22.0 Put 11.30 11.90 11.90 0.14 0 14 23.0 Put 12.30 12.85 12.66 -0.06 0 88 25.0 Put 14.25 14.75 14.60 -0.05 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 203 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.95 4.50 4.20 0.02 0 1 8.0 Call 3.25 3.80 3.50 -0.02 0 19 9.0 Call 2.75 3.20 2.87 -0.03 0 615 10.0 Call 2.35 2.66 2.40 -0.01 2 83 11.0 Call 1.93 2.21 1.88 -0.12 1 1,198 12.0 Call 1.57 1.85 1.70 0.05 1 112 13.0 Call 1.38 1.55 1.41 0.10 4 890 14.0 Call 1.08 1.31 0.95 -0.13 0 39 15.0 Call 0.88 1.09 0.91 0.00 0 72 16.0 Call 0.72 0.93 0.80 0.02 13 194 17.0 Call 0.60 0.80 0.70 0.05 2 1,321 18.0 Call 0.51 0.71 0.59 0.03 20 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.69 0.85 0.80 -0.03 0 31 8.0 Put 1.01 1.17 1.24 0.08 0 17 9.0 Put 1.37 1.56 1.56 0.04 0 440 10.0 Put 1.86 2.02 2.13 0.12 0 276 11.0 Put 2.37 2.60 2.66 0.07 0 34 12.0 Put 3.00 3.45 4.07 0.85 0 45 13.0 Put 3.70 4.15 4.65 0.79 0 88 14.0 Put 4.50 4.65 4.60 -0.02 20 199 15.0 Put 5.20 5.70 6.00 0.57 0 272 16.0 Put 6.00 6.55 5.50 -0.79 0 13 17.0 Put 6.85 7.40 7.87 0.72 0 2 18.0 Put 7.70 8.05 8.15 0.10 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 294 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.20 4.80 0.00 0.00 0 0 8.0 Call 3.60 4.20 3.50 -0.37 0 327 9.0 Call 3.10 3.65 3.40 -0.05 0 1,615 10.0 Call 2.68 3.40 2.88 -0.14 0 116 11.0 Call 2.29 2.75 2.56 -0.04 0 33 12.0 Call 1.95 2.38 2.00 -0.19 0 32 13.0 Call 1.66 2.09 2.99 1.13 0 0 14.0 Call 1.41 1.84 2.05 0.44 0 5 15.0 Call 1.20 1.62 1.26 -0.15 0 31 16.0 Call 1.20 1.44 1.34 0.10 0 33 17.0 Call 0.62 1.51 1.11 0.01 0 43 18.0 Call 0.44 1.38 0.90 -0.07 0 158 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.00 1.27 1.00 -0.12 1 18 8.0 Put 1.36 1.69 1.60 0.06 0 33 9.0 Put 1.82 2.05 2.11 0.02 0 858 10.0 Put 2.33 2.85 2.80 0.15 0 316 11.0 Put 2.90 3.35 2.75 -0.46 0 8 12.0 Put 3.50 4.00 4.30 0.53 0 2 13.0 Put 4.10 4.70 3.55 -0.87 0 0 14.0 Put 4.90 5.45 0.00 0.00 0 0 15.0 Put 5.60 6.20 5.83 -0.09 0 6 16.0 Put 6.40 7.00 6.66 -0.06 0 10 17.0 Put 6.95 7.80 0.00 0.00 0 0 18.0 Put 7.80 8.65 7.70 -0.72 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 406 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.50 9.95 9.10 -0.37 0 15 2.0 Call 8.45 8.95 7.98 -0.49 0 48 3.0 Call 7.50 8.10 7.20 -0.35 0 64 4.0 Call 6.65 7.20 6.78 0.07 0 31 5.0 Call 5.85 6.40 6.00 0.02 0 792 6.0 Call 5.20 5.75 5.30 0.00 0 1,561 7.0 Call 4.85 5.10 4.97 0.28 0 1,505 8.0 Call 4.05 4.55 4.24 0.09 0 753 9.0 Call 3.55 4.10 3.20 -0.54 0 423 10.0 Call 3.50 3.60 3.50 0.17 122 2,136 11.0 Call 2.95 3.20 3.15 0.23 25 6,769 12.0 Call 2.53 2.95 2.81 0.20 60 7,298 13.0 Call 2.16 2.65 2.50 0.17 0 5,876 14.0 Call 2.20 2.41 2.28 0.19 79 4,606 15.0 Call 1.92 2.15 1.99 0.09 5 11,826 16.0 Call 1.51 1.94 1.70 -0.01 0 567 17.0 Call 1.35 1.80 1.65 0.09 0 307 18.0 Call 1.23 1.66 1.48 0.08 0 389 19.0 Call 1.08 1.47 1.29 0.04 0 527 20.0 Call 1.12 1.35 1.22 0.06 211 4,898 21.0 Call 0.90 1.31 1.10 0.03 0 284 22.0 Call 0.91 1.14 0.90 -0.08 0 284 23.0 Call 0.80 1.11 1.47 0.57 0 319 24.0 Call 0.68 1.00 0.81 -0.01 0 421 25.0 Call 0.74 0.80 0.79 0.05 161 3,455 26.0 Call 0.58 0.84 0.81 0.12 0 678 27.0 Call 0.54 0.79 0.65 0.02 0 528 28.0 Call 0.21 0.74 0.62 0.04 0 429 29.0 Call 0.46 0.70 0.61 0.08 0 495 30.0 Call 0.45 0.66 0.53 0.05 5 2,210 31.0 Call 0.08 0.64 0.48 0.05 0 999 32.0 Call 0.36 0.60 0.36 -0.05 1 236 33.0 Call 0.07 0.58 0.50 0.10 0 244 34.0 Call 0.15 0.55 0.55 0.16 0 397 35.0 Call 0.25 0.53 0.40 0.03 0 3,208 36.0 Call 0.28 0.51 0.40 0.04 1 318 37.0 Call 0.19 0.49 0.36 0.01 10 96 38.0 Call 0.04 0.48 0.40 0.06 0 704 39.0 Call 0.25 0.45 0.34 0.01 0 238 40.0 Call 0.27 0.44 0.24 -0.07 31 3,391 41.0 Call 0.03 0.43 0.59 0.29 0 3,938 42.0 Call 0.02 0.42 0.47 0.18 0 896 43.0 Call 0.02 0.41 0.42 0.14 0 619 44.0 Call 0.18 0.39 0.30 0.03 0 154 45.0 Call 0.20 0.38 0.32 0.06 0 2,435 46.0 Call 0.01 0.37 0.62 0.38 0 52 47.0 Call 0.01 0.36 0.25 0.02 0 31 48.0 Call 0.04 0.35 0.28 0.06 0 58 49.0 Call 0.00 0.34 0.61 0.40 0 17 50.0 Call 0.18 0.32 0.21 0.00 3 1,906 51.0 Call 0.00 0.33 0.24 0.04 0 50 52.0 Call 0.08 0.32 0.27 0.07 0 35 53.0 Call 0.00 0.31 0.49 0.30 0 8 54.0 Call 0.03 0.31 0.48 0.29 0 15 55.0 Call 0.14 0.28 0.22 0.04 0 1,318 56.0 Call 0.07 0.29 0.48 0.30 0 61 57.0 Call 0.07 0.29 0.37 0.19 0 8 58.0 Call 0.03 0.27 0.52 0.35 0 40 59.0 Call 0.00 0.28 0.42 0.25 0 30 60.0 Call 0.10 0.27 0.17 0.00 0 841 61.0 Call 0.10 0.27 0.25 0.08 0 15 62.0 Call 0.10 0.26 0.27 0.10 0 230 63.0 Call 0.10 0.26 0.13 -0.03 0 587 64.0 Call 0.10 0.25 0.20 0.04 0 74 65.0 Call 0.14 0.22 0.15 -0.01 3 8,697 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.12 0.09 0.01 3 636 2.0 Put 0.10 0.21 0.17 0.00 3 900 3.0 Put 0.22 0.33 0.27 -0.04 30 493 4.0 Put 0.39 0.53 0.99 0.48 0 154 5.0 Put 0.71 0.87 0.83 0.04 0 442 6.0 Put 0.97 1.22 1.38 0.27 0 1,175 7.0 Put 1.26 1.60 1.50 0.00 0 3,777 8.0 Put 1.75 2.07 2.06 0.12 0 4,441 9.0 Put 2.27 2.46 2.31 -0.19 2 553 10.0 Put 2.76 3.30 2.95 -0.11 1 1,123 11.0 Put 3.35 3.90 3.55 -0.08 0 577 12.0 Put 4.00 4.40 4.27 -0.01 0 368 13.0 Put 4.65 5.10 4.87 -0.10 0 161 14.0 Put 5.35 5.85 5.39 -0.31 0 385 15.0 Put 6.05 6.35 6.19 -0.29 11 668 16.0 Put 6.85 7.40 7.40 0.14 0 250 17.0 Put 7.60 8.20 8.47 0.39 0 121 18.0 Put 8.45 9.05 8.68 -0.22 0 211 19.0 Put 9.30 9.65 9.66 -0.06 0 131 20.0 Put 10.15 10.50 10.46 -0.14 10 331 21.0 Put 11.00 11.65 10.17 -1.32 0 260 22.0 Put 11.90 12.35 12.50 0.12 0 165 23.0 Put 12.80 13.20 13.05 -0.23 0 96 24.0 Put 13.70 14.10 14.10 -0.08 0 111 25.0 Put 14.65 15.05 15.09 0.01 0 1,683 26.0 Put 15.55 16.20 16.35 0.33 0 178 27.0 Put 16.50 17.10 15.90 -1.05 0 341 28.0 Put 17.30 18.05 18.27 0.38 0 128 29.0 Put 18.25 19.00 16.79 -2.04 0 100 30.0 Put 19.25 19.95 19.65 -0.12 0 240 31.0 Put 20.20 20.90 18.89 -1.83 0 7 32.0 Put 21.15 21.85 20.25 -1.44 0 166 33.0 Put 22.15 22.85 21.31 -1.37 0 10 34.0 Put 23.15 23.80 24.19 0.53 0 12 35.0 Put 24.15 24.75 24.45 -0.19 0 115 36.0 Put 25.10 25.75 25.00 -0.62 0 54 37.0 Put 26.05 26.70 23.59 -3.02 0 12 38.0 Put 27.05 27.70 26.31 -1.29 0 56 39.0 Put 28.05 28.65 28.45 -0.13 0 39 40.0 Put 29.05 29.60 29.19 -0.38 3 959 41.0 Put 30.00 30.65 29.70 -0.86 0 23 42.0 Put 31.00 31.65 28.24 -3.31 0 218 43.0 Put 32.00 32.65 30.00 -2.55 0 28 44.0 Put 33.00 33.65 24.79 -8.75 0 9 45.0 Put 34.00 34.65 33.56 -0.97 0 1 46.0 Put 35.00 35.65 32.28 -3.25 0 0 47.0 Put 36.00 36.70 33.06 -3.47 0 4 48.0 Put 36.90 37.70 34.27 -3.26 0 5 49.0 Put 37.90 38.70 33.70 -4.83 0 0 50.0 Put 38.90 39.70 39.25 -0.28 0 15 51.0 Put 39.85 40.70 37.14 -3.39 0 0 52.0 Put 40.85 41.75 38.59 -2.94 0 0 53.0 Put 41.85 42.75 0.00 0.00 0 0 54.0 Put 42.85 43.75 40.68 -2.85 0 0 55.0 Put 43.80 44.80 41.32 -3.21 0 1 56.0 Put 44.80 45.80 42.03 -3.50 0 3 57.0 Put 45.80 46.80 43.50 -3.03 0 0 58.0 Put 46.80 47.80 36.59 -10.94 0 8 59.0 Put 47.75 48.85 45.60 -2.93 0 0 60.0 Put 48.75 49.85 49.35 -0.18 0 0 61.0 Put 49.75 50.90 36.45 -14.08 0 0 62.0 Put 50.75 51.95 49.56 -1.97 0 0 63.0 Put 51.75 52.95 40.30 -12.23 0 4 64.0 Put 52.70 53.95 0.00 0.00 0 0 65.0 Put 53.75 54.95 52.70 -1.83 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 770 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.50 9.95 9.55 0.08 0 15 2.0 Call 8.50 9.05 8.50 -0.04 0 11 3.0 Call 7.65 8.25 8.10 0.34 0 15 4.0 Call 6.95 7.55 7.06 -0.08 0 19 5.0 Call 6.30 6.85 6.50 -0.09 16 177 6.0 Call 5.75 6.35 5.95 -0.13 0 176 7.0 Call 5.30 5.90 5.50 -0.08 0 63 8.0 Call 4.85 5.75 5.33 0.19 7 311 9.0 Call 4.50 5.00 4.85 0.15 14 135 10.0 Call 4.35 4.80 4.44 0.06 21 2,563 11.0 Call 4.15 4.35 4.25 0.19 1 118 12.0 Call 3.70 4.15 4.00 0.20 7 4,872 13.0 Call 3.25 3.95 3.80 0.26 1 175 14.0 Call 3.05 3.75 3.39 0.11 0 135 15.0 Call 3.05 3.65 3.27 0.15 0 303 16.0 Call 2.63 3.35 2.95 0.00 0 70 17.0 Call 2.44 3.20 2.60 -0.19 0 35 18.0 Call 2.27 3.05 2.49 -0.16 0 15 19.0 Call 2.12 2.87 2.59 0.06 0 15 20.0 Call 2.28 2.73 2.35 -0.06 0 271 21.0 Call 1.88 2.62 0.00 0.00 0 0 22.0 Call 1.78 2.51 2.15 -0.01 0 1 23.0 Call 1.90 2.41 2.05 0.01 0 97 24.0 Call 1.60 2.32 1.95 0.03 0 73 25.0 Call 1.86 1.89 1.89 0.09 65 4,597 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.20 0.11 -0.05 0 101 2.0 Put 0.25 0.40 0.38 0.05 0 10 3.0 Put 0.48 0.71 0.63 0.03 0 5 4.0 Put 0.95 1.04 0.95 -0.04 1 37 5.0 Put 1.30 1.48 1.50 0.07 0 407 6.0 Put 1.64 2.03 2.00 0.11 0 13 7.0 Put 2.06 2.55 2.43 0.08 0 17 8.0 Put 2.57 3.20 3.07 0.20 0 24 9.0 Put 3.10 3.45 3.35 -0.03 4 71 10.0 Put 3.70 4.05 3.94 -0.07 12 52 11.0 Put 4.35 4.75 4.60 -0.04 2 1,056 12.0 Put 4.95 5.60 5.38 0.05 0 110 13.0 Put 5.60 6.35 5.98 -0.04 0 10 14.0 Put 6.30 7.10 6.80 0.09 0 3 15.0 Put 7.00 7.80 7.20 -0.29 0 17 16.0 Put 7.75 8.60 8.65 0.37 0 7 17.0 Put 8.50 9.35 8.85 -0.22 0 8 18.0 Put 9.30 10.15 9.84 -0.05 0 6 19.0 Put 10.10 10.95 10.00 -0.72 0 3 20.0 Put 10.90 11.65 11.76 0.21 0 9 21.0 Put 11.75 12.60 11.25 -1.14 0 16 22.0 Put 12.60 13.45 12.98 -0.25 0 1 23.0 Put 13.45 14.30 12.40 -1.67 0 27 24.0 Put 14.30 15.15 14.85 -0.07 0 377 25.0 Put 15.20 16.05 14.25 -1.52 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 12, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.58 10.61 10.66 0.00 0.00 5800X7300 0.00 0.00 13 Mon Dec 12 2022 5:29:43 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 16 2022 4 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.60 9.75 18.50 8.84 0 0 2.0 Call 8.60 8.75 0.00 0.00 0 0 3.0 Call 7.60 7.75 7.02 -0.64 0 2 4.0 Call 6.60 6.70 0.00 0.00 0 0 4.5 Call 6.10 6.25 0.00 0.00 0 0 5.0 Call 5.60 5.70 5.33 -0.33 0 11 5.5 Call 5.10 5.20 0.00 0.00 0 0 6.0 Call 4.60 4.70 4.01 -0.65 0 17 6.5 Call 4.10 4.20 0.00 0.00 0 0 7.0 Call 3.60 3.75 3.80 0.13 0 98 7.5 Call 3.10 3.25 3.15 -0.02 0 50 8.0 Call 2.62 2.70 2.74 0.06 0 224 8.5 Call 2.04 2.21 2.25 0.07 0 120 9.0 Call 1.67 1.72 1.79 0.09 41 1,145 9.5 Call 1.19 1.24 1.24 0.03 12 387 10.0 Call 0.74 0.78 0.76 0.00 317 4,971 10.5 Call 0.39 0.40 0.39 0.00 1,468 2,288 11.0 Call 0.15 0.17 0.16 0.00 1,110 14,408 11.5 Call 0.05 0.07 0.05 -0.01 1,081 5,507 12.0 Call 0.02 0.03 0.03 0.00 1,221 23,644 12.5 Call 0.00 0.02 0.04 0.03 0 846 13.0 Call 0.00 0.01 0.01 0.00 153 4,660 13.5 Call 0.00 0.03 0.02 0.02 150 871 14.0 Call 0.00 0.01 0.01 0.01 0 5,954 14.5 Call 0.00 0.03 0.02 0.02 0 112 15.0 Call 0.00 0.01 0.01 0.01 15 38,303 15.5 Call 0.00 0.03 0.02 0.02 0 8 16.0 Call 0.00 0.03 0.03 0.03 0 4,206 17.0 Call 0.00 0.03 0.03 0.03 0 3,158 18.0 Call 0.00 0.01 0.03 0.03 0 6,224 19.0 Call 0.00 0.03 0.01 0.01 0 2,325 20.0 Call 0.00 0.02 0.01 0.01 2 3,258 21.0 Call 0.00 0.05 0.02 0.02 0 844 22.0 Call 0.00 0.01 0.05 0.05 4 598 23.0 Call 0.00 0.01 0.03 0.03 4 483 24.0 Call 0.00 0.05 0.01 0.01 0 385 25.0 Call 0.00 0.03 0.02 0.02 0 875 26.0 Call 0.00 0.05 0.03 0.03 0 146 27.0 Call 0.00 0.05 0.01 0.01 0 449 28.0 Call 0.00 0.02 0.02 0.02 0 578 29.0 Call 0.00 0.05 0.05 0.05 0 323 30.0 Call 0.00 0.05 0.03 0.03 0 1,750 31.0 Call 0.00 0.02 0.02 0.02 0 608 32.0 Call 0.00 0.05 0.05 0.05 0 93 33.0 Call 0.00 0.05 0.10 0.10 0 375 34.0 Call 0.00 0.05 0.11 0.11 0 239 35.0 Call 0.00 0.05 0.03 0.03 0 855 36.0 Call 0.00 0.05 0.02 0.02 0 232 37.0 Call 0.00 0.05 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 41 2.0 Put 0.00 0.02 0.01 0.01 0 578 3.0 Put 0.00 0.02 0.01 0.01 0 513 4.0 Put 0.00 0.01 0.01 0.01 3 1,238 4.5 Put 0.00 0.03 0.04 0.04 0 2 5.0 Put 0.00 0.02 0.02 0.02 0 5,019 5.5 Put 0.00 0.03 0.03 0.03 0 133 6.0 Put 0.00 0.03 0.03 0.03 0 4,775 6.5 Put 0.00 0.02 0.01 0.01 0 1,104 7.0 Put 0.00 0.02 0.01 0.00 16 12,507 7.5 Put 0.00 0.02 0.01 0.00 55 1,101 8.0 Put 0.01 0.02 0.02 0.01 30 9,808 8.5 Put 0.01 0.03 0.02 0.00 40 3,645 9.0 Put 0.03 0.04 0.04 0.00 312 16,978 9.5 Put 0.04 0.06 0.04 -0.01 412 3,734 10.0 Put 0.09 0.10 0.10 0.00 1,879 54,626 10.5 Put 0.22 0.24 0.23 0.00 2,895 5,980 11.0 Put 0.49 0.50 0.50 0.00 1,221 22,838 11.5 Put 0.88 0.92 0.86 -0.04 165 662 12.0 Put 1.34 1.39 1.33 -0.03 380 16,724 12.5 Put 1.83 1.90 1.80 -0.05 0 222 13.0 Put 2.30 2.38 2.31 -0.04 3 9,776 13.5 Put 2.77 2.90 3.03 0.19 0 12 14.0 Put 3.25 3.35 3.29 -0.05 230 3,207 14.5 Put 3.80 3.90 3.82 -0.02 3 4 15.0 Put 4.25 4.40 4.25 -0.09 4 1,978 15.5 Put 4.75 4.90 0.00 0.00 0 0 16.0 Put 5.30 5.40 5.27 -0.07 3 1,290 17.0 Put 6.25 6.40 6.30 -0.04 1 632 18.0 Put 7.20 7.40 7.35 0.01 0 950 19.0 Put 8.25 8.40 8.45 0.11 0 334 20.0 Put 9.25 9.40 9.28 -0.06 4 877 21.0 Put 10.25 10.40 10.50 0.16 0 262 22.0 Put 11.25 11.40 11.29 -0.05 0 340 23.0 Put 12.30 12.40 12.55 0.21 0 195 24.0 Put 13.30 13.40 13.26 -0.08 1 239 25.0 Put 14.30 14.40 14.42 0.08 0 191 26.0 Put 15.25 15.40 15.55 0.21 0 72 27.0 Put 16.25 16.40 16.50 0.16 0 84 28.0 Put 17.30 17.40 17.26 -0.08 0 47 29.0 Put 18.25 18.40 18.49 0.15 0 99 30.0 Put 19.25 19.40 19.48 0.14 0 17 31.0 Put 20.30 20.40 20.90 0.56 0 74 32.0 Put 21.25 21.40 20.20 -1.14 0 30 33.0 Put 22.25 22.40 23.16 0.82 0 0 34.0 Put 23.30 23.40 21.77 -1.57 0 5 35.0 Put 24.25 24.40 23.15 -1.19 0 0 36.0 Put 25.25 25.40 24.05 -1.29 0 0 37.0 Put 26.25 26.40 24.40 -1.94 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.60 5.75 4.85 -0.81 0 0 6.0 Call 4.60 4.75 0.00 0.00 0 0 6.5 Call 4.10 4.25 0.00 0.00 0 0 7.0 Call 3.60 3.75 0.00 0.00 0 0 7.5 Call 3.10 3.25 0.00 0.00 0 0 8.0 Call 2.64 2.74 2.03 -0.67 0 5 8.5 Call 2.16 2.23 2.25 0.04 0 14 9.0 Call 1.70 1.75 1.84 0.11 1 40 9.5 Call 1.25 1.30 1.41 0.13 0 170 10.0 Call 0.84 0.89 0.87 0.00 8 184 10.5 Call 0.50 0.55 0.54 0.02 86 494 11.0 Call 0.26 0.30 0.28 0.00 176 575 11.5 Call 0.13 0.15 0.15 0.01 26 553 12.0 Call 0.07 0.08 0.09 0.01 12 435 12.5 Call 0.04 0.05 0.06 0.01 6 164 13.0 Call 0.02 0.04 0.03 0.00 0 152 13.5 Call 0.02 0.03 0.03 0.00 3 79 14.0 Call 0.02 0.03 0.02 0.00 4 40 14.5 Call 0.00 0.03 0.02 0.00 0 41 15.0 Call 0.00 0.03 0.02 0.00 0 28 15.5 Call 0.00 0.03 0.03 0.01 0 9 16.0 Call 0.01 0.02 0.01 -0.01 0 11 16.5 Call 0.00 0.03 0.05 0.03 0 3 17.0 Call 0.00 0.03 0.03 0.01 0 3 17.5 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.04 0.02 0.01 0 1 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.05 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.10 0.09 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 1 112 6.0 Put 0.00 0.03 0.02 0.01 0 145 6.5 Put 0.01 0.03 0.03 0.01 0 21 7.0 Put 0.02 0.03 0.04 0.01 0 144 7.5 Put 0.03 0.04 0.03 0.00 64 117 8.0 Put 0.04 0.05 0.07 0.03 0 116 8.5 Put 0.05 0.06 0.06 0.00 0 90 9.0 Put 0.07 0.09 0.08 0.00 121 415 9.5 Put 0.12 0.14 0.12 -0.01 61 1,106 10.0 Put 0.21 0.22 0.21 0.00 121 1,784 10.5 Put 0.35 0.39 0.35 -0.02 102 752 11.0 Put 0.61 0.65 0.62 -0.01 123 330 11.5 Put 0.97 1.01 0.95 -0.04 3 192 12.0 Put 1.40 1.45 1.40 -0.02 1 157 12.5 Put 1.87 1.94 1.83 -0.06 0 116 13.0 Put 2.35 2.41 2.33 -0.04 1 28 13.5 Put 2.81 2.91 2.91 0.04 0 76 14.0 Put 3.25 3.45 3.32 -0.05 1 11 14.5 Put 3.80 3.90 3.83 -0.04 3 1 15.0 Put 4.30 4.40 5.20 0.84 0 1 15.5 Put 4.80 4.90 0.00 0.00 0 0 16.0 Put 5.25 5.45 0.00 0.00 0 0 16.5 Put 5.80 5.90 6.05 0.19 0 16 17.0 Put 6.30 6.40 6.46 0.10 0 7 17.5 Put 6.75 6.90 7.02 0.16 0 7 18.0 Put 7.25 7.40 7.42 0.07 0 3 19.0 Put 8.25 8.40 0.00 0.00 0 0 20.0 Put 9.25 9.40 0.00 0.00 0 0 21.0 Put 10.30 10.40 0.00 0.00 0 0 22.0 Put 11.25 11.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.55 5.80 6.45 0.79 0 0 6.0 Call 4.55 4.80 4.69 0.02 0 11 7.0 Call 3.60 3.80 3.48 -0.21 0 20 8.0 Call 2.65 2.79 2.68 -0.04 9 77 9.0 Call 1.76 1.81 1.85 0.06 23 132 10.0 Call 0.93 0.98 0.97 0.01 24 1,336 11.0 Call 0.38 0.41 0.40 0.00 1,095 13,105 12.0 Call 0.12 0.15 0.13 0.00 244 11,607 13.0 Call 0.05 0.07 0.06 0.00 1,445 1,613 14.0 Call 0.02 0.04 0.04 0.01 1 1,094 15.0 Call 0.02 0.04 0.03 0.02 0 1,256 16.0 Call 0.00 0.03 0.02 0.02 0 1,078 17.0 Call 0.00 0.03 0.01 0.01 0 882 18.0 Call 0.00 0.03 0.10 0.10 0 136 19.0 Call 0.00 0.03 0.02 0.02 0 2,295 20.0 Call 0.00 0.03 0.03 0.03 0 527 21.0 Call 0.00 0.05 0.01 0.01 0 273 22.0 Call 0.00 0.05 0.03 0.03 0 193 23.0 Call 0.00 0.05 0.04 0.04 0 168 24.0 Call 0.00 0.05 0.01 0.01 0 285 25.0 Call 0.00 0.04 0.01 0.01 0 337 26.0 Call 0.00 0.04 0.01 0.01 0 184 27.0 Call 0.00 0.04 0.06 0.06 0 323 28.0 Call 0.00 0.03 0.02 0.02 13 170 29.0 Call 0.00 0.04 0.01 0.01 0 211 30.0 Call 0.01 0.03 0.01 0.01 155 418 31.0 Call 0.00 0.04 0.04 0.04 0 219 32.0 Call 0.00 0.04 0.01 0.01 0 220 33.0 Call 0.00 0.05 0.24 0.24 0 42 34.0 Call 0.00 0.05 0.17 0.17 0 460 35.0 Call 0.00 0.05 0.01 0.01 0 275 36.0 Call 0.00 0.05 0.02 0.02 0 379 37.0 Call 0.00 0.05 0.03 0.03 0 331 38.0 Call 0.00 0.05 0.03 0.03 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.03 0.02 15 1,276 6.0 Put 0.01 0.04 0.04 0.01 0 3,111 7.0 Put 0.02 0.07 0.06 0.01 8 3,683 8.0 Put 0.06 0.08 0.07 0.00 56 3,878 9.0 Put 0.13 0.15 0.14 0.00 724 17,059 10.0 Put 0.30 0.33 0.32 0.00 762 39,277 11.0 Put 0.72 0.76 0.72 -0.03 61 1,628 12.0 Put 1.46 1.50 1.44 -0.05 35 2,158 13.0 Put 2.37 2.47 2.34 -0.07 10 1,442 14.0 Put 3.30 3.45 3.35 -0.03 5 319 15.0 Put 4.30 4.45 4.33 -0.02 1 1,014 16.0 Put 5.30 5.45 5.27 -0.07 3 1,146 17.0 Put 6.30 6.45 7.30 0.96 0 166 18.0 Put 7.25 7.40 7.43 0.09 0 601 19.0 Put 8.20 8.45 8.30 -0.04 0 297 20.0 Put 9.15 9.50 9.50 0.16 0 171 21.0 Put 10.25 10.45 7.75 -2.59 0 205 22.0 Put 11.15 11.45 12.15 0.81 0 78 23.0 Put 12.25 12.40 10.27 -2.07 0 117 24.0 Put 13.20 13.45 13.70 0.36 0 127 25.0 Put 14.20 14.45 14.98 0.64 0 215 26.0 Put 15.25 15.40 13.20 -2.14 0 32 27.0 Put 16.30 16.40 15.40 -0.94 0 77 28.0 Put 17.25 17.45 16.05 -1.29 0 42 29.0 Put 18.25 18.45 16.07 -2.27 0 107 30.0 Put 19.25 19.45 19.35 0.01 0 33 31.0 Put 20.30 20.40 19.32 -1.02 0 5 32.0 Put 21.25 21.45 18.15 -3.19 0 70 33.0 Put 22.20 22.50 12.72 -9.62 0 0 34.0 Put 23.25 23.40 17.50 -5.84 0 10 35.0 Put 24.25 24.40 21.35 -2.99 0 0 36.0 Put 25.20 25.45 17.10 -8.24 0 15 37.0 Put 26.20 26.45 24.50 -1.84 0 0 38.0 Put 27.20 27.45 25.30 -2.04 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.60 5.75 0.00 0.00 0 0 6.0 Call 4.60 4.80 0.00 0.00 0 0 6.5 Call 4.10 4.30 4.11 -0.08 0 10 7.0 Call 3.60 3.75 3.52 -0.19 0 1 7.5 Call 3.15 3.35 0.00 0.00 0 0 8.0 Call 2.67 2.85 2.65 -0.10 0 2 8.5 Call 2.22 2.39 0.00 0.00 0 0 9.0 Call 1.79 1.92 1.81 -0.04 0 20 9.5 Call 1.41 1.48 1.39 -0.06 0 49 10.0 Call 1.04 1.11 1.13 0.05 5 24 10.5 Call 0.72 0.80 0.83 0.06 0 68 11.0 Call 0.48 0.55 0.51 0.00 18 221 11.5 Call 0.30 0.36 0.35 0.02 3 81 12.0 Call 0.19 0.23 0.23 0.02 13 177 12.5 Call 0.12 0.16 0.16 0.02 1 73 13.0 Call 0.08 0.11 0.11 0.01 0 17 13.5 Call 0.06 0.09 0.09 0.02 3 18 14.0 Call 0.03 0.07 0.09 0.04 0 18 15.0 Call 0.02 0.06 0.04 0.00 0 2 16.0 Call 0.00 0.07 0.00 0.00 0 0 17.0 Call 0.00 0.06 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 15.00 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.12 0.09 0 1 6.5 Put 0.01 0.06 0.06 0.02 0 58 7.0 Put 0.03 0.11 0.11 0.05 0 204 7.5 Put 0.06 0.10 0.08 0.00 3 91 8.0 Put 0.09 0.12 0.12 0.01 1 55 8.5 Put 0.12 0.18 0.16 0.01 0 629 9.0 Put 0.19 0.23 0.20 -0.01 5 115 9.5 Put 0.27 0.33 0.29 -0.01 6 111 10.0 Put 0.40 0.47 0.41 -0.03 24 220 10.5 Put 0.58 0.66 0.63 0.01 409 540 11.0 Put 0.82 0.90 0.83 -0.04 0 335 11.5 Put 1.15 1.23 1.38 0.20 0 90 12.0 Put 1.52 1.62 1.65 0.09 0 15 12.5 Put 1.91 2.07 0.00 0.00 0 0 13.0 Put 2.36 2.52 2.57 0.13 0 1 13.5 Put 2.83 3.05 0.00 0.00 0 0 14.0 Put 3.30 3.50 0.00 0.00 0 0 15.0 Put 4.25 4.50 4.68 0.30 0 19 16.0 Put 5.25 5.45 0.00 0.00 0 0 17.0 Put 6.25 6.45 0.00 0.00 0 0 18.0 Put 7.25 7.45 0.00 0.00 0 0 19.0 Put 8.20 8.45 0.00 0.00 0 0 20.0 Put 9.25 9.45 9.55 0.18 0 19 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 5.10 5.30 0.00 0.00 0 0 6.0 Call 4.60 4.80 0.00 0.00 0 0 6.5 Call 4.15 4.30 0.00 0.00 0 0 7.0 Call 3.60 3.80 0.00 0.00 0 0 7.5 Call 3.15 3.35 0.00 0.00 0 0 8.0 Call 2.74 2.86 0.00 0.00 0 0 8.5 Call 2.27 2.44 0.00 0.00 0 0 9.0 Call 1.85 2.00 0.00 0.00 0 0 9.5 Call 1.49 1.57 1.62 0.09 0 29 10.0 Call 1.13 1.21 1.26 0.09 0 2 10.5 Call 0.82 0.92 0.79 -0.07 0 201 11.0 Call 0.57 0.66 0.64 0.03 2 26 11.5 Call 0.40 0.47 0.50 0.06 2 439 12.0 Call 0.26 0.34 0.32 0.02 2 74 12.5 Call 0.18 0.24 0.23 0.02 30 12 13.0 Call 0.12 0.17 0.17 0.03 0 210 13.5 Call 0.09 0.12 0.00 0.00 0 0 14.0 Call 0.06 0.10 0.07 -0.01 1 15 14.5 Call 0.03 0.09 0.00 0.00 0 0 15.0 Call 0.02 0.08 0.05 0.00 0 1 15.5 Call 0.01 0.07 0.00 0.00 0 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.01 0.09 0.00 0.00 0 0 6.0 Put 0.02 0.09 0.10 0.04 3 1 6.5 Put 0.04 0.11 0.00 0.00 0 0 7.0 Put 0.06 0.10 0.00 0.00 0 0 7.5 Put 0.10 0.14 0.11 -0.01 1 20 8.0 Put 0.13 0.18 0.15 -0.01 21 18 8.5 Put 0.19 0.23 0.25 0.04 0 5 9.0 Put 0.26 0.32 0.25 -0.04 5 86 9.5 Put 0.37 0.43 0.39 -0.01 1 5 10.0 Put 0.51 0.57 0.52 -0.02 10 33 10.5 Put 0.70 0.77 0.72 -0.01 22 437 11.0 Put 0.95 1.04 0.93 -0.06 10 223 11.5 Put 1.25 1.34 1.23 -0.08 2 0 12.0 Put 1.60 1.74 1.85 0.18 0 2 12.5 Put 2.00 2.15 0.00 0.00 0 0 13.0 Put 2.42 2.57 0.00 0.00 0 0 13.5 Put 2.86 3.05 0.00 0.00 0 0 14.0 Put 3.35 3.50 3.50 0.06 0 1 14.5 Put 3.80 4.00 4.02 0.10 0 2 15.0 Put 4.25 4.50 0.00 0.00 0 0 15.5 Put 4.75 5.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 39 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.60 9.70 9.56 -0.10 0 2 2.0 Call 8.60 8.75 9.89 1.23 0 0 3.0 Call 7.60 7.75 9.11 1.45 0 1 4.0 Call 6.60 6.75 8.15 1.48 0 0 5.0 Call 5.60 5.80 5.75 0.07 1 34 6.0 Call 4.65 4.80 4.71 0.01 0 1,011 7.0 Call 3.65 3.80 3.65 -0.09 0 509 8.0 Call 2.78 2.88 2.85 0.03 1 1,589 9.0 Call 1.93 2.02 2.06 0.08 10 910 10.0 Call 1.22 1.30 1.32 0.07 82 7,695 11.0 Call 0.68 0.73 0.72 0.01 89 7,370 12.0 Call 0.37 0.38 0.39 0.01 323 5,442 13.0 Call 0.18 0.22 0.19 -0.01 162 3,138 14.0 Call 0.09 0.12 0.12 0.01 2 2,512 15.0 Call 0.05 0.09 0.08 0.01 7 8,219 16.0 Call 0.03 0.08 0.03 -0.03 2 2,866 17.0 Call 0.00 0.08 0.03 -0.02 0 1,557 18.0 Call 0.00 0.07 0.04 0.00 0 2,417 19.0 Call 0.00 0.06 0.01 -0.03 2 3,126 20.0 Call 0.00 0.05 0.01 -0.02 0 5,661 21.0 Call 0.00 0.05 0.02 -0.01 0 1,712 22.0 Call 0.00 0.06 0.03 0.01 0 1,907 23.0 Call 0.00 0.06 0.02 0.00 0 1,033 24.0 Call 0.00 0.06 0.02 0.00 0 1,202 25.0 Call 0.00 0.04 0.01 0.00 54 3,104 26.0 Call 0.00 0.05 0.02 0.01 0 853 27.0 Call 0.00 0.05 0.01 0.00 0 397 28.0 Call 0.00 0.04 0.01 0.01 0 710 29.0 Call 0.00 0.05 0.05 0.05 0 214 30.0 Call 0.00 0.03 0.02 0.02 466 4,061 31.0 Call 0.00 0.05 0.02 0.02 0 674 32.0 Call 0.00 0.05 0.04 0.04 0 339 33.0 Call 0.00 0.05 0.03 0.03 0 347 34.0 Call 0.00 0.05 0.03 0.03 0 865 35.0 Call 0.01 0.03 0.01 0.01 84 1,289 36.0 Call 0.00 0.05 0.03 0.03 0 381 37.0 Call 0.00 0.05 0.02 0.02 0 342 38.0 Call 0.00 0.05 0.04 0.04 0 370 39.0 Call 0.00 0.05 0.01 0.01 0 262 40.0 Call 0.00 0.03 0.01 0.01 0 2,886 41.0 Call 0.00 0.05 0.01 0.01 0 640 42.0 Call 0.00 0.05 0.05 0.05 0 682 43.0 Call 0.00 0.05 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,206 45.0 Call 0.00 0.05 0.01 0.01 0 4,039 46.0 Call 0.00 0.05 0.04 0.04 0 572 47.0 Call 0.00 0.05 0.08 0.08 0 62 48.0 Call 0.00 0.05 0.01 0.01 0 750 49.0 Call 0.00 0.05 0.04 0.04 0 101 50.0 Call 0.00 0.01 0.07 0.07 0 2,241 51.0 Call 0.00 0.05 0.02 0.02 0 393 52.0 Call 0.00 0.05 0.06 0.06 0 328 53.0 Call 0.00 0.05 0.01 0.01 0 255 54.0 Call 0.00 0.05 0.37 0.37 0 164 55.0 Call 0.00 0.05 0.11 0.11 0 555 56.0 Call 0.00 0.05 0.18 0.18 0 293 57.0 Call 0.00 0.05 0.05 0.05 0 204 58.0 Call 0.00 0.05 0.02 0.02 0 415 59.0 Call 0.00 0.05 0.05 0.05 0 244 60.0 Call 0.00 0.04 0.05 0.05 0 3,814 61.0 Call 0.00 0.05 0.04 0.04 0 294 62.0 Call 0.00 0.05 0.02 0.02 0 367 63.0 Call 0.00 0.05 0.02 0.02 0 575 64.0 Call 0.00 0.05 0.02 0.02 0 549 65.0 Call 0.00 0.05 0.01 0.01 0 7,313 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.01 0 5,189 2.0 Put 0.00 0.04 0.07 0.06 0 764 3.0 Put 0.00 0.05 0.04 0.02 0 342 4.0 Put 0.02 0.04 0.03 0.00 0 2,086 5.0 Put 0.04 0.05 0.04 0.00 200 9,149 6.0 Put 0.06 0.08 0.07 0.00 6 7,941 7.0 Put 0.10 0.13 0.11 0.00 197 8,294 8.0 Put 0.18 0.21 0.20 0.00 1,010 5,982 9.0 Put 0.35 0.37 0.35 -0.01 127 11,084 10.0 Put 0.60 0.65 0.61 -0.01 435 34,043 11.0 Put 1.05 1.13 1.10 0.02 132 7,061 12.0 Put 1.69 1.79 1.70 -0.05 9 5,582 13.0 Put 2.50 2.61 2.52 -0.05 28 5,155 14.0 Put 3.45 3.55 3.42 -0.05 4 3,011 15.0 Put 4.35 4.50 4.35 -0.08 0 1,658 16.0 Put 5.30 5.45 5.33 -0.08 12 1,776 17.0 Put 6.35 6.45 6.60 0.20 0 335 18.0 Put 7.30 7.45 7.40 0.01 0 637 19.0 Put 8.30 8.45 8.34 -0.04 1 705 20.0 Put 9.30 9.45 9.45 0.08 0 2,087 21.0 Put 10.25 10.40 10.47 0.10 0 749 22.0 Put 11.25 11.45 11.32 -0.04 0 495 23.0 Put 12.25 12.45 13.07 0.72 0 235 24.0 Put 13.25 13.45 14.00 0.65 0 1,310 25.0 Put 14.25 14.40 14.45 0.10 0 430 26.0 Put 15.25 15.40 15.47 0.13 0 596 27.0 Put 16.25 16.40 16.52 0.18 0 154 28.0 Put 17.25 17.40 17.30 -0.04 8 224 29.0 Put 18.25 18.40 18.25 -0.09 1 17 30.0 Put 19.25 19.40 19.40 0.06 0 769 31.0 Put 20.25 20.40 19.20 -1.14 0 158 32.0 Put 21.25 21.40 20.00 -1.34 0 37 33.0 Put 22.25 22.40 21.20 -1.14 0 25 34.0 Put 23.25 23.40 23.95 0.61 0 3 35.0 Put 24.25 24.40 22.20 -2.14 0 5 36.0 Put 25.25 25.45 24.20 -1.14 0 5 37.0 Put 26.25 26.45 25.00 -1.34 0 0 38.0 Put 27.25 27.45 28.00 0.66 0 205 39.0 Put 28.25 28.40 28.38 0.04 0 2 40.0 Put 29.25 29.40 29.31 -0.03 0 25 41.0 Put 30.25 30.40 28.74 -1.60 0 0 42.0 Put 31.25 31.40 30.24 -1.10 0 3 43.0 Put 32.25 32.40 30.05 -2.29 0 10 44.0 Put 33.25 33.40 21.05 -12.29 0 152 45.0 Put 34.25 34.40 33.41 -0.93 0 92 46.0 Put 35.25 35.40 34.30 -1.04 0 0 47.0 Put 36.25 36.40 35.05 -1.29 0 0 48.0 Put 37.25 37.40 21.50 -15.84 0 0 49.0 Put 38.25 38.40 25.85 -12.49 0 1 50.0 Put 39.25 39.40 38.05 -1.29 0 1 51.0 Put 40.25 40.40 28.85 -11.49 0 10 52.0 Put 41.25 41.40 26.50 -14.84 0 0 53.0 Put 42.25 42.40 27.50 -14.84 0 0 54.0 Put 43.25 43.40 28.35 -14.99 0 0 55.0 Put 44.25 44.40 29.30 -15.04 0 0 56.0 Put 45.25 45.40 37.00 -8.34 0 0 57.0 Put 46.25 46.40 32.40 -13.94 0 0 58.0 Put 47.20 47.40 0.00 0.00 0 0 59.0 Put 48.20 48.40 34.20 -14.14 0 0 60.0 Put 49.25 49.45 47.17 -2.17 0 3 61.0 Put 50.25 50.40 46.05 -4.29 0 0 62.0 Put 51.20 51.45 46.95 -4.39 0 0 63.0 Put 52.20 52.40 37.10 -15.24 0 0 64.0 Put 53.25 53.40 38.00 -15.34 0 0 65.0 Put 54.25 54.40 52.40 -1.94 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 5.10 5.30 0.00 0.00 0 0 6.0 Call 4.65 4.80 0.00 0.00 0 0 6.5 Call 4.15 4.35 0.00 0.00 0 0 7.0 Call 3.70 3.90 0.00 0.00 0 0 7.5 Call 3.20 3.40 0.00 0.00 0 0 8.0 Call 2.80 2.95 0.00 0.00 0 0 8.5 Call 2.39 2.52 0.00 0.00 0 0 9.0 Call 1.99 2.08 0.00 0.00 0 0 9.5 Call 1.62 1.71 1.74 0.08 2 5 10.0 Call 1.30 1.38 0.00 0.00 0 0 10.5 Call 1.00 1.09 0.00 0.00 0 0 11.0 Call 0.76 0.84 0.00 0.00 0 0 11.5 Call 0.57 0.64 0.60 0.00 1 0 12.0 Call 0.42 0.49 0.48 0.03 9 1 12.5 Call 0.30 0.38 0.36 0.02 1 1 13.0 Call 0.23 0.29 0.25 -0.01 1 0 13.5 Call 0.18 0.22 0.00 0.00 0 0 14.0 Call 0.14 0.17 0.00 0.00 0 0 14.5 Call 0.11 0.14 0.00 0.00 0 0 15.0 Call 0.09 0.12 0.13 0.03 0 10 15.5 Call 0.07 0.11 0.00 0.00 0 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.04 0.24 0.06 0.01 1 0 6.0 Put 0.05 0.26 0.00 0.00 0 0 6.5 Put 0.09 0.13 0.00 0.00 0 0 7.0 Put 0.12 0.17 0.00 0.00 0 0 7.5 Put 0.16 0.21 0.00 0.00 0 0 8.0 Put 0.21 0.27 0.23 -0.01 0 5 8.5 Put 0.29 0.35 0.00 0.00 0 0 9.0 Put 0.38 0.45 0.00 0.00 0 0 9.5 Put 0.52 0.58 0.53 -0.02 202 0 10.0 Put 0.68 0.75 0.75 0.04 0 10 10.5 Put 0.89 0.97 0.90 -0.03 85 15 11.0 Put 1.14 1.22 0.00 0.00 0 0 11.5 Put 1.43 1.52 0.00 0.00 0 0 12.0 Put 1.77 1.87 1.81 -0.02 3 0 12.5 Put 2.16 2.27 0.00 0.00 0 0 13.0 Put 2.55 2.69 0.00 0.00 0 0 13.5 Put 2.96 3.15 0.00 0.00 0 0 14.0 Put 3.40 3.60 0.00 0.00 0 0 14.5 Put 3.95 4.05 0.00 0.00 0 0 15.0 Put 4.35 4.55 0.00 0.00 0 0 15.5 Put 4.80 5.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 95 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.60 9.75 0.00 0.00 0 0 2.0 Call 8.60 8.75 0.00 0.00 0 0 3.0 Call 7.60 7.75 6.95 -0.71 0 1 4.0 Call 6.60 6.75 6.73 0.06 1 4 5.0 Call 5.65 5.80 5.82 0.11 0 12 6.0 Call 4.70 4.90 4.88 0.08 0 79 7.0 Call 3.85 3.95 3.80 -0.12 0 157 8.0 Call 3.05 3.15 3.13 0.02 312 1,202 9.0 Call 2.35 2.45 2.41 0.01 70 752 10.0 Call 1.74 1.84 1.82 0.03 1 3,817 11.0 Call 1.25 1.34 1.31 0.01 22 4,099 12.0 Call 0.87 0.97 0.90 -0.02 19 6,255 13.0 Call 0.62 0.68 0.68 0.03 15 929 14.0 Call 0.45 0.50 0.51 0.04 0 1,296 15.0 Call 0.34 0.37 0.37 0.01 219 1,422 16.0 Call 0.26 0.30 0.29 0.01 600 994 17.0 Call 0.19 0.24 0.22 0.00 906 781 18.0 Call 0.16 0.20 0.20 0.02 100 2,687 19.0 Call 0.15 0.18 0.14 -0.02 0 1,659 20.0 Call 0.11 0.15 0.14 0.00 25 2,198 21.0 Call 0.10 0.14 0.10 -0.02 2 230 22.0 Call 0.08 0.12 0.13 0.03 0 107 23.0 Call 0.07 0.11 0.23 0.14 0 57 24.0 Call 0.05 0.10 0.08 0.00 0 38 25.0 Call 0.06 0.09 0.08 0.00 0 407 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.02 0 1,002 2.0 Put 0.00 0.07 0.06 0.02 0 1 3.0 Put 0.00 0.09 0.05 -0.01 5 352 4.0 Put 0.05 0.10 0.09 0.01 0 72 5.0 Put 0.11 0.15 0.13 0.00 101 3,819 6.0 Put 0.22 0.23 0.22 0.00 10 7,377 7.0 Put 0.32 0.39 0.37 0.01 4 2,031 8.0 Put 0.53 0.55 0.55 0.01 2 1,676 9.0 Put 0.78 0.88 0.82 -0.01 45 12,436 10.0 Put 1.18 1.25 1.20 -0.01 55 3,071 11.0 Put 1.67 1.76 1.71 0.00 23 2,519 12.0 Put 2.29 2.37 2.25 -0.08 0 661 13.0 Put 3.00 3.10 3.03 -0.02 26 1,841 14.0 Put 3.80 3.95 3.82 -0.05 0 201 15.0 Put 4.70 4.80 4.65 -0.09 0 168 16.0 Put 5.60 5.75 5.72 0.07 0 43 17.0 Put 6.55 6.65 5.65 -0.93 0 23 18.0 Put 7.50 7.60 7.62 0.08 0 507 19.0 Put 8.45 8.55 8.70 0.19 0 158 20.0 Put 9.20 9.70 9.70 0.22 3 527 21.0 Put 10.05 10.55 8.65 -1.81 0 461 22.0 Put 11.20 11.70 12.20 0.76 0 119 23.0 Put 12.00 12.50 12.25 -0.17 1 43 24.0 Put 13.20 13.65 13.41 0.01 0 193 25.0 Put 14.00 14.60 14.92 0.52 0 186 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 109 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.55 6.00 5.75 0.04 1 15 6.0 Call 4.50 5.25 4.65 -0.16 0 32 7.0 Call 3.65 4.40 4.09 0.14 0 48 8.0 Call 3.10 3.35 3.35 0.19 12 57 9.0 Call 2.43 2.58 2.46 -0.03 3 218 10.0 Call 1.81 1.95 1.83 -0.05 0 904 11.0 Call 1.35 1.47 1.50 0.09 0 799 12.0 Call 1.00 1.12 1.09 0.03 0 2,387 13.0 Call 0.72 0.80 0.73 -0.03 0 257 14.0 Call 0.54 0.62 0.61 0.03 39 1,574 15.0 Call 0.40 0.53 0.45 -0.01 0 1,603 16.0 Call 0.30 0.45 0.33 -0.05 0 453 17.0 Call 0.23 0.39 0.30 -0.01 0 575 18.0 Call 0.12 0.32 0.19 -0.06 0 132 19.0 Call 0.17 0.27 0.23 0.03 37 94 20.0 Call 0.10 0.20 0.09 -0.07 0 632 21.0 Call 0.08 0.20 0.15 0.00 0 287 22.0 Call 0.10 0.18 0.35 0.22 0 1,215 23.0 Call 0.07 0.16 0.13 0.01 0 57 24.0 Call 0.07 0.15 0.11 0.01 37 1,134 25.0 Call 0.03 0.13 0.09 0.00 1 4,364 26.0 Call 0.04 0.11 0.19 0.11 0 2,120 27.0 Call 0.04 0.11 0.10 0.03 1 97 28.0 Call 0.01 0.11 0.11 0.05 0 2,214 29.0 Call 0.01 0.11 0.11 0.05 0 108 30.0 Call 0.03 0.07 0.05 0.00 200 446 31.0 Call 0.00 0.10 0.02 -0.02 0 43 32.0 Call 0.00 0.10 0.05 0.01 0 72 33.0 Call 0.00 0.09 0.08 0.05 0 61 34.0 Call 0.00 0.09 0.10 0.07 0 7 35.0 Call 0.00 0.09 0.06 0.04 0 431 36.0 Call 0.00 0.09 0.14 0.12 0 12 37.0 Call 0.00 0.08 0.05 0.03 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.12 0.18 0.16 0.01 0 2,910 6.0 Put 0.22 0.29 0.28 0.03 0 2,461 7.0 Put 0.37 0.45 0.38 -0.03 1 1,323 8.0 Put 0.57 0.67 0.64 0.02 38 949 9.0 Put 0.91 0.99 0.91 -0.04 6 557 10.0 Put 1.30 1.37 1.31 -0.03 11 401 11.0 Put 1.80 1.91 1.85 -0.01 11 1,216 12.0 Put 2.38 2.53 2.40 -0.10 1 1,035 13.0 Put 3.10 3.25 3.40 0.21 0 617 14.0 Put 3.90 4.05 4.12 0.12 0 114 15.0 Put 4.65 5.20 5.60 0.73 0 195 16.0 Put 5.55 6.10 6.56 0.79 0 84 17.0 Put 6.45 7.00 6.10 -0.60 0 297 18.0 Put 7.40 7.95 6.65 -0.97 0 71 19.0 Put 8.35 8.85 9.23 0.66 0 370 20.0 Put 9.30 9.85 10.14 0.62 0 64 21.0 Put 10.30 10.80 10.61 0.11 0 206 22.0 Put 11.25 11.75 6.85 -4.63 0 3 23.0 Put 12.20 12.75 12.40 -0.06 0 406 24.0 Put 13.20 13.75 14.05 0.61 0 6 25.0 Put 14.20 14.70 15.17 0.75 0 5 26.0 Put 15.20 15.70 15.62 0.22 0 31 27.0 Put 16.15 16.70 15.01 -1.38 0 24 28.0 Put 17.15 17.50 17.33 -0.05 0 40 29.0 Put 18.15 18.65 0.00 0.00 0 0 30.0 Put 19.15 19.65 19.32 -0.04 0 27 31.0 Put 20.15 20.65 18.40 -1.96 0 2 32.0 Put 21.15 21.65 18.25 -3.10 0 10 33.0 Put 22.15 22.65 23.25 0.90 0 2 34.0 Put 23.15 23.65 22.12 -1.22 0 4 35.0 Put 24.15 24.65 22.04 -2.30 0 5 36.0 Put 25.10 25.65 24.67 -0.67 0 1 37.0 Put 26.10 26.65 24.20 -2.14 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 186 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.55 9.90 0.00 0.00 0 0 2.0 Call 8.55 8.90 8.10 -0.56 0 0 3.0 Call 7.55 7.95 0.00 0.00 0 0 4.0 Call 6.50 7.00 0.00 0.00 0 0 5.0 Call 5.60 6.10 5.30 -0.55 0 42 6.0 Call 4.65 5.30 4.64 -0.38 0 3 7.0 Call 4.10 4.60 4.16 -0.07 0 11 8.0 Call 3.35 3.95 3.14 -0.40 0 46 9.0 Call 2.80 3.35 2.84 -0.09 0 37 10.0 Call 2.27 2.56 2.30 -0.13 0 226 11.0 Call 1.85 2.14 2.02 0.03 50 332 12.0 Call 1.61 1.66 1.61 -0.03 7 859 13.0 Call 1.21 1.38 1.33 0.04 0 14 14.0 Call 1.01 1.15 1.02 -0.06 0 130 15.0 Call 0.81 0.98 0.99 0.09 1 1,783 16.0 Call 0.62 0.84 0.69 -0.04 2 47 17.0 Call 0.53 0.73 0.56 -0.07 0 20 18.0 Call 0.44 0.64 0.49 -0.05 0 44 19.0 Call 0.37 0.58 0.41 -0.06 0 21 20.0 Call 0.33 0.44 0.38 -0.01 1 1,581 21.0 Call 0.30 0.47 0.33 -0.02 0 32 22.0 Call 0.26 0.36 0.27 -0.05 0 1 23.0 Call 0.20 0.38 0.31 0.03 0 4 25.0 Call 0.12 0.30 0.23 0.02 0 64 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.02 0.00 0 2 2.0 Put 0.02 0.11 0.06 0.00 0 5 3.0 Put 0.07 0.16 0.17 0.05 0 24 4.0 Put 0.16 0.21 0.20 0.01 1 117 5.0 Put 0.32 0.35 0.34 0.00 1 2,738 6.0 Put 0.45 0.57 0.50 -0.01 0 1,471 7.0 Put 0.66 0.77 0.72 0.00 0 192 8.0 Put 0.97 1.08 1.05 0.03 8 5,768 9.0 Put 1.34 1.47 1.42 0.01 4 156 10.0 Put 1.85 1.93 1.90 0.01 106 426 11.0 Put 2.31 2.53 2.44 0.00 10 70 12.0 Put 2.94 3.35 3.20 0.14 0 112 13.0 Put 3.60 3.85 3.70 -0.01 0 52 14.0 Put 4.35 4.85 5.14 0.67 0 48 15.0 Put 5.10 5.45 5.23 -0.04 1 43 16.0 Put 5.80 6.50 6.15 0.06 0 10 17.0 Put 6.65 7.35 7.10 0.12 0 12 18.0 Put 7.70 8.25 8.10 0.22 0 9 19.0 Put 8.55 9.15 9.39 0.60 0 1 20.0 Put 9.50 9.90 9.66 -0.05 2 31 21.0 Put 10.45 11.00 8.83 -1.83 0 1 22.0 Put 11.40 11.95 11.90 0.29 0 14 23.0 Put 12.35 12.90 12.66 0.09 0 88 25.0 Put 14.25 14.85 14.60 0.11 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 200 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.05 4.75 4.20 -0.10 0 1 8.0 Call 3.35 4.05 3.50 -0.14 0 19 9.0 Call 2.81 3.45 2.87 -0.21 0 615 10.0 Call 2.39 2.60 2.40 -0.17 0 81 11.0 Call 1.97 2.44 1.88 -0.31 0 1,198 12.0 Call 1.61 2.08 1.70 -0.12 0 112 13.0 Call 1.34 1.53 1.43 -0.01 1 888 14.0 Call 1.10 1.25 0.95 -0.22 0 39 15.0 Call 0.89 1.07 0.91 -0.07 0 72 16.0 Call 0.71 0.93 0.81 -0.01 2 194 17.0 Call 0.59 0.81 0.70 0.00 0 1,321 18.0 Call 0.51 0.72 0.60 -0.01 3 2,744 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.66 0.82 0.80 0.06 0 31 8.0 Put 0.96 1.17 1.24 0.17 0 17 9.0 Put 1.40 1.60 1.57 0.07 1 440 10.0 Put 1.88 2.05 2.13 0.16 0 276 11.0 Put 2.40 2.63 2.66 0.08 0 34 12.0 Put 3.00 3.55 4.07 0.89 0 45 13.0 Put 3.65 4.20 4.65 0.86 0 88 14.0 Put 4.40 5.00 4.60 0.09 0 203 15.0 Put 5.15 5.75 6.00 0.70 0 272 16.0 Put 5.95 6.60 5.50 -0.62 0 13 17.0 Put 6.80 7.45 7.87 0.88 0 2 18.0 Put 7.70 8.30 8.15 0.26 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 291 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.30 5.00 0.00 0.00 0 0 8.0 Call 3.70 4.40 3.50 -0.59 0 327 9.0 Call 3.35 3.90 3.40 -0.15 0 1,615 10.0 Call 2.78 3.40 2.88 -0.20 0 116 11.0 Call 2.38 2.98 2.56 -0.12 0 33 12.0 Call 2.03 2.63 2.00 -0.33 0 32 13.0 Call 1.73 2.34 2.99 0.95 0 0 14.0 Call 1.47 2.08 2.05 0.27 0 5 15.0 Call 1.25 1.86 1.26 -0.30 0 31 16.0 Call 1.28 1.41 1.28 -0.06 14 33 17.0 Call 0.62 1.50 1.11 -0.01 0 43 18.0 Call 0.46 1.37 0.90 -0.01 0 158 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.93 1.50 1.00 -0.21 0 17 8.0 Put 1.31 1.89 1.60 0.00 0 33 9.0 Put 1.75 2.34 2.11 0.07 0 858 10.0 Put 2.26 2.85 2.80 0.25 0 316 11.0 Put 2.82 3.45 2.75 -0.38 0 8 12.0 Put 3.40 4.10 4.30 0.54 0 2 13.0 Put 4.05 4.75 3.55 -0.89 0 0 14.0 Put 4.80 5.50 0.00 0.00 0 0 15.0 Put 5.55 6.25 5.83 -0.09 0 6 16.0 Put 6.30 7.05 6.66 -0.01 0 10 17.0 Put 6.90 7.90 0.00 0.00 0 0 18.0 Put 7.70 8.75 8.19 -0.02 1 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 403 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 10.00 9.10 -0.56 0 15 2.0 Call 8.55 9.05 7.98 -0.72 0 48 3.0 Call 7.55 8.10 7.20 -0.67 0 64 4.0 Call 6.60 7.35 6.78 -0.30 0 31 5.0 Call 5.95 6.60 6.00 -0.30 0 792 6.0 Call 5.25 5.65 5.30 -0.23 0 1,561 7.0 Call 4.85 5.30 4.97 -0.01 0 1,505 8.0 Call 4.35 4.80 4.45 -0.04 1 753 9.0 Call 3.85 4.10 3.95 -0.05 2 423 10.0 Call 3.45 3.65 3.50 -0.01 3 2,210 11.0 Call 3.05 3.25 3.15 0.01 23 6,790 12.0 Call 2.55 2.99 2.87 0.09 24 7,304 13.0 Call 2.24 2.84 2.50 -0.03 0 5,876 14.0 Call 1.98 2.59 2.28 -0.01 0 4,673 15.0 Call 1.89 2.20 1.99 -0.07 0 11,825 16.0 Call 1.55 2.17 1.70 -0.14 0 567 17.0 Call 1.38 1.99 1.65 0.03 0 307 18.0 Call 1.23 1.50 1.48 0.08 0 389 19.0 Call 1.10 1.70 1.29 -0.01 0 527 20.0 Call 1.15 1.23 1.18 -0.02 3 5,095 21.0 Call 0.90 1.49 1.10 -0.01 0 284 22.0 Call 0.91 1.39 1.33 0.30 4 284 23.0 Call 0.74 1.32 1.47 0.52 0 319 24.0 Call 0.68 1.00 0.81 -0.05 0 421 25.0 Call 0.73 0.81 0.79 0.01 36 3,555 26.0 Call 0.68 1.13 0.81 0.06 0 678 27.0 Call 0.53 1.04 0.65 -0.06 0 528 28.0 Call 0.49 1.03 0.62 -0.05 0 429 29.0 Call 0.46 0.94 0.61 -0.03 0 495 30.0 Call 0.49 0.69 0.53 -0.07 0 2,210 31.0 Call 0.20 0.92 0.48 -0.09 0 999 32.0 Call 0.11 0.89 0.36 -0.17 0 236 33.0 Call 0.18 0.86 0.50 0.00 0 244 34.0 Call 0.15 0.55 0.55 0.09 0 397 35.0 Call 0.30 0.62 0.40 -0.04 0 3,208 36.0 Call 0.07 0.79 0.40 -0.03 0 319 37.0 Call 0.16 0.77 0.36 -0.05 0 92 38.0 Call 0.15 0.76 0.40 0.01 0 704 39.0 Call 0.25 0.74 0.34 -0.03 0 238 40.0 Call 0.27 0.40 0.24 -0.12 0 3,400 41.0 Call 0.06 0.71 0.59 0.25 0 3,938 42.0 Call 0.05 0.40 0.47 0.14 0 896 43.0 Call 0.12 0.69 0.42 0.10 0 619 44.0 Call 0.18 0.68 0.30 -0.01 0 154 45.0 Call 0.20 0.40 0.32 0.03 0 2,435 46.0 Call 0.10 0.66 0.62 0.34 0 52 47.0 Call 0.10 0.65 0.25 -0.02 0 31 48.0 Call 0.10 0.40 0.28 0.03 0 58 49.0 Call 0.05 0.64 0.61 0.37 0 17 50.0 Call 0.16 0.27 0.30 0.07 1 1,909 51.0 Call 0.04 0.62 0.24 0.02 0 50 52.0 Call 0.08 0.62 0.27 0.07 0 35 53.0 Call 0.00 0.27 0.49 0.30 0 8 54.0 Call 0.00 0.27 0.48 0.30 0 15 55.0 Call 0.07 0.27 0.22 0.05 0 1,318 56.0 Call 0.07 0.27 0.48 0.32 0 61 57.0 Call 0.00 0.27 0.37 0.22 0 8 58.0 Call 0.06 0.27 0.52 0.37 0 40 59.0 Call 0.06 0.27 0.42 0.28 0 30 60.0 Call 0.10 0.27 0.17 0.04 0 841 61.0 Call 0.10 0.58 0.25 0.12 0 15 62.0 Call 0.10 0.58 0.27 0.15 0 230 63.0 Call 0.10 0.58 0.13 0.01 0 587 64.0 Call 0.10 0.57 0.20 0.09 0 74 65.0 Call 0.14 0.20 0.20 0.09 100 8,698 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.09 0.00 0 639 2.0 Put 0.10 0.30 0.17 -0.03 0 900 3.0 Put 0.23 0.50 0.27 -0.13 0 519 4.0 Put 0.44 0.78 0.99 0.37 0 154 5.0 Put 0.71 1.12 0.83 0.00 0 442 6.0 Put 0.98 1.10 1.25 0.21 20 1,175 7.0 Put 1.34 1.60 1.50 0.03 0 3,777 8.0 Put 1.77 2.05 2.06 0.11 0 4,441 9.0 Put 2.22 2.77 2.31 -0.12 0 555 10.0 Put 2.74 3.05 3.05 0.14 2 1,123 11.0 Put 3.30 3.75 3.63 0.12 20 577 12.0 Put 3.90 4.30 4.27 0.16 0 368 13.0 Put 4.55 5.25 4.87 0.03 0 161 14.0 Put 5.25 5.95 5.39 -0.17 0 385 15.0 Put 5.95 6.70 6.19 -0.11 0 669 16.0 Put 6.75 7.50 7.40 0.35 0 250 17.0 Put 7.50 8.30 8.47 0.66 0 121 18.0 Put 8.35 9.10 8.68 0.12 0 211 19.0 Put 9.15 9.75 9.66 0.22 0 131 20.0 Put 10.05 10.60 10.15 -0.17 3 331 21.0 Put 10.90 11.70 10.17 -1.04 0 260 22.0 Put 11.80 12.35 12.50 0.39 0 165 23.0 Put 12.75 13.25 13.05 0.04 0 96 24.0 Put 13.75 14.05 14.10 0.18 0 111 25.0 Put 14.55 15.10 15.09 0.27 0 1,683 26.0 Put 15.50 16.25 16.35 0.57 0 178 27.0 Put 16.45 17.15 15.90 -0.83 0 341 28.0 Put 17.40 18.10 18.27 0.59 0 128 29.0 Put 18.30 18.85 16.79 -1.85 0 100 30.0 Put 19.10 20.00 19.65 0.05 0 240 31.0 Put 20.10 20.95 18.89 -1.67 0 7 32.0 Put 21.05 21.95 20.25 -1.27 0 166 33.0 Put 22.05 22.90 21.31 -1.18 0 10 34.0 Put 23.00 23.85 24.19 0.74 0 12 35.0 Put 24.00 24.85 24.45 0.01 0 115 36.0 Put 25.00 25.80 25.00 -0.42 0 54 37.0 Put 26.00 26.80 23.59 -2.81 0 12 38.0 Put 26.95 27.75 26.31 -1.08 0 56 39.0 Put 27.95 28.75 28.45 0.07 0 39 40.0 Put 28.95 29.70 29.19 -0.17 0 962 41.0 Put 29.95 30.70 29.70 -0.66 0 23 42.0 Put 30.95 31.70 28.24 -3.11 0 218 43.0 Put 31.90 32.70 30.00 -2.35 0 28 44.0 Put 32.90 33.70 24.79 -8.55 0 9 45.0 Put 33.85 34.75 33.56 -0.78 0 1 46.0 Put 34.85 35.75 32.28 -3.06 0 0 47.0 Put 35.85 36.75 33.06 -3.28 0 4 48.0 Put 36.80 37.75 34.27 -3.07 0 5 49.0 Put 37.80 38.75 33.70 -4.64 0 0 50.0 Put 38.80 39.80 39.25 -0.09 0 15 51.0 Put 39.80 40.80 37.14 -3.20 0 0 52.0 Put 40.75 41.80 38.59 -2.75 0 0 53.0 Put 41.75 42.80 0.00 0.00 0 0 54.0 Put 42.75 43.85 40.68 -2.66 0 0 55.0 Put 43.70 44.85 41.32 -3.02 0 1 56.0 Put 44.70 45.85 42.03 -3.31 0 3 57.0 Put 45.70 46.85 43.50 -2.84 0 0 58.0 Put 46.70 47.90 36.59 -10.75 0 8 59.0 Put 47.65 48.90 45.60 -2.74 0 0 60.0 Put 48.65 49.90 49.35 0.01 0 0 61.0 Put 49.65 51.00 36.45 -13.89 0 0 62.0 Put 50.65 52.05 49.56 -1.78 0 0 63.0 Put 51.60 53.05 40.30 -12.04 0 4 64.0 Put 52.60 54.05 0.00 0.00 0 0 65.0 Put 53.60 55.05 52.70 -1.64 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 767 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.55 10.00 9.55 -0.11 0 15 2.0 Call 8.35 9.10 8.50 -0.22 0 11 3.0 Call 7.55 8.40 8.10 0.10 0 15 4.0 Call 6.80 7.75 7.06 -0.27 0 19 5.0 Call 6.40 7.15 6.69 -0.10 1 193 6.0 Call 5.85 6.65 5.95 -0.32 0 176 7.0 Call 5.35 5.90 5.80 0.05 1 63 8.0 Call 5.15 5.50 5.30 -0.01 28 318 9.0 Call 4.55 5.40 4.85 -0.05 0 121 10.0 Call 4.20 5.00 4.44 -0.11 0 2,554 11.0 Call 4.10 4.35 4.20 -0.03 1 119 12.0 Call 3.55 4.25 4.00 0.07 0 4,879 13.0 Call 3.25 4.20 3.80 0.05 0 175 14.0 Call 3.15 4.00 3.39 -0.17 0 135 15.0 Call 3.15 3.80 3.27 -0.10 0 303 16.0 Call 2.63 3.60 2.95 -0.24 0 70 17.0 Call 2.44 3.45 2.60 -0.40 0 35 18.0 Call 2.28 3.30 2.49 -0.33 0 15 19.0 Call 2.13 3.15 2.59 -0.10 0 15 20.0 Call 2.34 2.98 2.35 -0.22 0 271 21.0 Call 1.88 2.85 0.00 0.00 0 0 22.0 Call 1.77 2.74 2.23 -0.08 1 1 23.0 Call 1.90 2.63 2.05 -0.14 0 97 24.0 Call 1.58 2.53 1.95 -0.11 0 73 25.0 Call 1.92 1.95 1.95 0.01 3 4,661 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.24 0.11 -0.06 0 101 2.0 Put 0.25 0.40 0.38 0.05 0 10 3.0 Put 0.46 0.98 0.63 -0.04 0 5 4.0 Put 0.95 1.05 0.95 -0.05 0 36 5.0 Put 1.30 1.72 1.50 0.05 0 407 6.0 Put 1.57 2.17 2.00 0.10 0 13 7.0 Put 2.03 2.65 2.43 0.08 0 17 8.0 Put 2.53 3.20 3.07 0.21 0 24 9.0 Put 3.05 3.75 3.35 -0.05 0 73 10.0 Put 3.60 4.40 3.94 -0.06 0 51 11.0 Put 4.20 5.00 4.60 -0.03 0 1,057 12.0 Put 4.85 5.70 5.38 0.10 0 110 13.0 Put 5.50 6.40 5.98 -0.06 0 10 14.0 Put 6.20 7.10 6.80 0.00 0 3 15.0 Put 7.00 7.80 7.40 -0.17 5 17 16.0 Put 7.65 8.60 8.65 0.32 0 7 17.0 Put 8.40 9.40 8.85 -0.25 0 8 18.0 Put 9.20 10.15 9.84 -0.03 0 6 19.0 Put 10.00 11.00 10.00 -0.70 0 3 20.0 Put 10.80 11.75 11.76 0.23 0 9 21.0 Put 11.65 12.65 11.25 -1.11 0 16 22.0 Put 12.50 13.50 12.98 -0.22 0 1 23.0 Put 13.35 14.35 12.40 -1.64 0 27 24.0 Put 14.20 15.20 14.85 -0.02 0 377 25.0 Put 15.10 16.10 14.25 -1.47 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 13, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.71 10.74 10.72 0.06 0.56 800X800 0.00 0.00 2,679,093 Tue Dec 13 2022 3:55:37 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 16 2022 3 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.65 9.80 18.50 8.84 0 0 2.0 Call 8.65 8.80 0.00 0.00 0 0 3.0 Call 7.65 7.80 7.02 -0.64 0 2 4.0 Call 6.65 6.80 0.00 0.00 0 0 4.5 Call 6.15 6.30 0.00 0.00 0 0 5.0 Call 5.65 5.80 5.63 -0.03 10 11 5.5 Call 5.15 5.30 0.00 0.00 0 0 6.0 Call 4.65 4.75 4.01 -0.65 0 11 6.5 Call 4.15 4.25 0.00 0.00 0 0 7.0 Call 3.65 3.75 3.80 0.13 0 98 7.5 Call 3.15 3.35 3.15 -0.02 0 50 8.0 Call 2.66 2.80 2.74 0.06 0 224 8.5 Call 2.14 2.30 2.25 0.07 0 120 9.0 Call 1.65 1.81 1.70 0.00 11 1,155 9.5 Call 1.17 1.33 1.19 -0.02 2 387 10.0 Call 0.72 0.81 0.78 0.02 36 5,252 10.5 Call 0.37 0.40 0.37 -0.03 476 3,176 11.0 Call 0.14 0.15 0.14 -0.02 1,651 14,844 11.5 Call 0.04 0.05 0.05 -0.01 1,798 5,521 12.0 Call 0.02 0.03 0.02 0.00 583 22,996 12.5 Call 0.00 0.02 0.02 0.00 14 846 13.0 Call 0.00 0.01 0.01 0.00 52 4,645 13.5 Call 0.00 0.03 0.01 0.01 51 755 14.0 Call 0.00 0.01 0.01 0.01 76 5,954 14.5 Call 0.00 0.03 0.02 0.02 0 112 15.0 Call 0.00 0.01 0.01 0.01 2 38,297 15.5 Call 0.00 0.03 0.02 0.02 0 8 16.0 Call 0.00 0.02 0.03 0.03 0 4,206 17.0 Call 0.00 0.03 0.03 0.03 0 3,158 18.0 Call 0.00 0.01 0.01 0.01 1 6,224 19.0 Call 0.00 0.02 0.01 0.01 3 2,325 20.0 Call 0.00 0.01 0.01 0.01 0 3,256 21.0 Call 0.00 0.03 0.02 0.02 0 844 22.0 Call 0.00 0.03 0.05 0.05 0 596 23.0 Call 0.00 0.03 0.03 0.03 0 479 24.0 Call 0.00 0.02 0.01 0.01 0 385 25.0 Call 0.00 0.02 0.02 0.02 0 875 26.0 Call 0.00 0.02 0.03 0.03 0 146 27.0 Call 0.00 0.02 0.01 0.01 0 449 28.0 Call 0.00 0.01 0.02 0.02 0 578 29.0 Call 0.00 0.02 0.05 0.05 0 323 30.0 Call 0.00 0.02 0.03 0.03 0 1,750 31.0 Call 0.00 0.02 0.02 0.02 0 608 32.0 Call 0.00 0.02 0.05 0.05 0 93 33.0 Call 0.00 0.02 0.10 0.10 0 375 34.0 Call 0.00 0.02 0.11 0.11 0 239 35.0 Call 0.00 0.02 0.03 0.03 0 855 36.0 Call 0.00 0.02 0.02 0.02 0 232 37.0 Call 0.00 0.02 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 41 2.0 Put 0.00 0.02 0.01 0.01 0 578 3.0 Put 0.00 0.02 0.01 0.01 0 513 4.0 Put 0.00 0.01 0.01 0.01 0 1,238 4.5 Put 0.00 0.02 0.04 0.04 0 2 5.0 Put 0.00 0.01 0.01 0.01 3 5,019 5.5 Put 0.00 0.03 0.03 0.03 0 133 6.0 Put 0.00 0.02 0.03 0.03 0 4,775 6.5 Put 0.00 0.02 0.01 0.01 0 1,104 7.0 Put 0.00 0.01 0.01 0.00 14 12,513 7.5 Put 0.00 0.02 0.01 0.00 50 1,129 8.0 Put 0.01 0.02 0.02 0.01 118 9,812 8.5 Put 0.01 0.02 0.02 0.00 120 3,672 9.0 Put 0.02 0.03 0.03 0.00 102 17,032 9.5 Put 0.04 0.05 0.05 0.00 938 4,026 10.0 Put 0.08 0.09 0.09 0.00 1,226 54,768 10.5 Put 0.17 0.19 0.19 -0.04 1,339 8,261 11.0 Put 0.42 0.45 0.44 -0.05 95 23,640 11.5 Put 0.76 0.87 0.88 -0.02 170 600 12.0 Put 1.26 1.34 1.35 -0.01 337 16,509 12.5 Put 1.73 1.84 1.80 -0.05 0 222 13.0 Put 2.27 2.33 2.34 -0.01 3,010 9,776 13.5 Put 2.69 2.85 2.83 -0.01 1 12 14.0 Put 3.25 3.35 3.34 0.00 15 3,195 14.5 Put 3.70 3.90 3.82 -0.02 0 4 15.0 Put 4.25 4.35 4.35 0.01 6 1,978 15.5 Put 4.70 4.85 0.00 0.00 0 0 16.0 Put 5.25 5.35 5.40 0.06 2 1,124 17.0 Put 6.25 6.35 6.30 -0.04 0 534 18.0 Put 7.25 7.35 7.35 0.01 0 950 19.0 Put 8.25 8.40 8.45 0.11 0 334 20.0 Put 9.25 9.35 9.28 -0.06 0 874 21.0 Put 10.25 10.35 10.50 0.16 0 262 22.0 Put 11.25 11.35 11.29 -0.05 0 340 23.0 Put 12.25 12.35 12.35 0.01 5 195 24.0 Put 13.25 13.35 13.26 -0.08 0 239 25.0 Put 14.25 14.35 14.42 0.08 0 191 26.0 Put 15.20 15.35 15.55 0.21 0 72 27.0 Put 16.20 16.35 16.35 0.01 1 84 28.0 Put 17.20 17.35 17.26 -0.08 0 47 29.0 Put 18.20 18.35 18.49 0.15 0 99 30.0 Put 19.25 19.35 19.48 0.14 0 17 31.0 Put 20.20 20.35 20.90 0.56 0 74 32.0 Put 21.25 21.35 20.20 -1.14 0 30 33.0 Put 22.20 22.35 23.16 0.82 0 0 34.0 Put 23.20 23.35 21.77 -1.57 0 5 35.0 Put 24.20 24.35 23.15 -1.19 0 0 36.0 Put 25.20 25.40 24.05 -1.29 0 0 37.0 Put 26.20 26.40 24.40 -1.94 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.65 5.80 4.85 -0.81 0 0 6.0 Call 4.65 4.80 0.00 0.00 0 0 6.5 Call 4.15 4.30 0.00 0.00 0 0 7.0 Call 3.65 3.80 0.00 0.00 0 0 7.5 Call 3.15 3.30 0.00 0.00 0 0 8.0 Call 2.68 2.77 2.52 -0.18 1 5 8.5 Call 2.17 2.35 2.25 0.04 0 14 9.0 Call 1.71 1.85 1.84 0.11 0 41 9.5 Call 1.27 1.39 1.41 0.13 0 170 10.0 Call 0.86 0.91 0.84 -0.03 5 185 10.5 Call 0.50 0.56 0.50 -0.02 118 457 11.0 Call 0.25 0.29 0.25 -0.03 113 645 11.5 Call 0.12 0.15 0.12 -0.02 226 577 12.0 Call 0.06 0.07 0.07 0.00 68 433 12.5 Call 0.04 0.05 0.04 0.00 4 168 13.0 Call 0.02 0.04 0.03 0.00 132 152 13.5 Call 0.01 0.02 0.02 -0.01 4 82 14.0 Call 0.00 0.03 0.02 0.00 0 44 14.5 Call 0.00 0.03 0.02 0.00 0 41 15.0 Call 0.00 0.03 0.02 0.00 0 28 15.5 Call 0.00 0.03 0.03 0.01 0 9 16.0 Call 0.01 0.03 0.01 -0.01 0 11 16.5 Call 0.00 0.03 0.05 0.03 0 3 17.0 Call 0.00 0.03 0.03 0.01 0 3 17.5 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.02 0.01 0 1 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.04 0.00 0.00 0 0 22.0 Call 0.00 0.04 0.10 0.09 0 2 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.03 7 111 6.0 Put 0.00 0.03 0.02 0.01 0 145 6.5 Put 0.00 0.03 0.03 0.01 0 21 7.0 Put 0.01 0.03 0.04 0.01 0 144 7.5 Put 0.03 0.04 0.03 0.00 0 174 8.0 Put 0.04 0.05 0.05 0.00 113 116 8.5 Put 0.05 0.06 0.05 0.00 2 90 9.0 Put 0.07 0.08 0.08 0.00 26 480 9.5 Put 0.10 0.12 0.11 -0.02 68 1,113 10.0 Put 0.17 0.20 0.18 -0.04 54 1,778 10.5 Put 0.31 0.34 0.33 -0.04 81 848 11.0 Put 0.55 0.59 0.60 -0.03 56 429 11.5 Put 0.91 0.95 0.98 -0.01 46 190 12.0 Put 1.34 1.41 1.42 0.00 8 156 12.5 Put 1.81 1.89 1.89 0.00 25 116 13.0 Put 2.24 2.39 2.33 -0.04 0 27 13.5 Put 2.74 2.88 2.91 0.04 0 76 14.0 Put 3.20 3.40 3.40 0.03 4 12 14.5 Put 3.70 3.90 3.88 0.01 2 4 15.0 Put 4.20 4.40 5.20 0.84 0 1 15.5 Put 4.70 4.90 0.00 0.00 0 0 16.0 Put 5.25 5.40 0.00 0.00 0 0 16.5 Put 5.70 5.90 6.05 0.19 0 16 17.0 Put 6.20 6.40 6.46 0.10 0 7 17.5 Put 6.70 6.90 7.02 0.16 0 7 18.0 Put 7.20 7.35 7.42 0.07 0 3 19.0 Put 8.20 8.40 0.00 0.00 0 0 20.0 Put 9.20 9.35 0.00 0.00 0 0 21.0 Put 10.20 10.40 0.00 0.00 0 0 22.0 Put 11.20 11.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.55 5.85 6.45 0.79 0 0 6.0 Call 4.60 4.85 4.69 0.02 0 11 7.0 Call 3.65 3.90 3.48 -0.21 0 20 8.0 Call 2.68 2.85 2.68 -0.04 0 77 9.0 Call 1.77 1.84 1.76 -0.03 2 132 10.0 Call 0.95 0.99 0.92 -0.04 21 1,352 11.0 Call 0.35 0.39 0.37 -0.03 66 13,993 12.0 Call 0.12 0.14 0.12 -0.01 265 11,650 13.0 Call 0.05 0.06 0.05 -0.01 20 1,628 14.0 Call 0.01 0.04 0.03 0.00 84 1,094 15.0 Call 0.00 0.03 0.03 0.02 6 1,256 16.0 Call 0.00 0.03 0.02 0.02 0 1,078 17.0 Call 0.00 0.03 0.01 0.01 0 882 18.0 Call 0.00 0.03 0.10 0.10 0 136 19.0 Call 0.00 0.03 0.02 0.02 0 2,295 20.0 Call 0.00 0.03 0.03 0.03 0 527 21.0 Call 0.00 0.04 0.01 0.01 0 273 22.0 Call 0.00 0.03 0.03 0.03 0 193 23.0 Call 0.00 0.04 0.04 0.04 0 168 24.0 Call 0.00 0.03 0.01 0.01 0 285 25.0 Call 0.00 0.02 0.01 0.01 0 337 26.0 Call 0.00 0.03 0.01 0.01 0 184 27.0 Call 0.00 0.03 0.06 0.06 0 323 28.0 Call 0.00 0.03 0.02 0.02 0 157 29.0 Call 0.00 0.03 0.01 0.01 0 211 30.0 Call 0.00 0.03 0.01 0.01 0 572 31.0 Call 0.00 0.04 0.04 0.04 0 219 32.0 Call 0.00 0.04 0.01 0.01 0 220 33.0 Call 0.00 0.04 0.24 0.24 0 42 34.0 Call 0.00 0.03 0.17 0.17 0 460 35.0 Call 0.00 0.04 0.01 0.01 0 275 36.0 Call 0.00 0.05 0.02 0.02 0 379 37.0 Call 0.00 0.05 0.03 0.03 0 331 38.0 Call 0.00 0.05 0.03 0.03 0 575 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.03 0.02 4 1,290 6.0 Put 0.01 0.04 0.04 0.01 0 3,111 7.0 Put 0.01 0.07 0.06 0.01 0 3,683 8.0 Put 0.06 0.07 0.06 -0.01 201 3,933 9.0 Put 0.12 0.13 0.12 -0.02 229 17,779 10.0 Put 0.26 0.29 0.29 -0.03 1,340 39,607 11.0 Put 0.64 0.71 0.69 -0.06 43 1,665 12.0 Put 1.40 1.47 1.47 -0.02 5 2,144 13.0 Put 2.26 2.41 2.34 -0.07 0 1,442 14.0 Put 3.25 3.40 3.35 -0.03 0 321 15.0 Put 4.20 4.40 4.33 -0.02 0 1,014 16.0 Put 5.20 5.40 5.27 -0.07 0 1,149 17.0 Put 6.20 6.40 7.30 0.96 0 166 18.0 Put 7.20 7.40 7.43 0.09 0 601 19.0 Put 8.15 8.50 8.30 -0.04 0 297 20.0 Put 9.20 9.40 9.33 -0.01 2 171 21.0 Put 10.20 10.40 7.75 -2.59 0 205 22.0 Put 11.20 11.40 12.15 0.81 0 78 23.0 Put 12.20 12.40 12.32 -0.02 3 117 24.0 Put 13.20 13.40 13.52 0.18 1 127 25.0 Put 14.20 14.40 14.38 0.04 1 215 26.0 Put 15.20 15.35 13.20 -2.14 0 32 27.0 Put 16.20 16.40 15.40 -0.94 0 77 28.0 Put 17.20 17.40 16.05 -1.29 0 42 29.0 Put 18.20 18.40 18.35 0.01 1 107 30.0 Put 19.20 19.40 19.35 0.01 0 33 31.0 Put 20.20 20.50 19.32 -1.02 0 5 32.0 Put 21.15 21.40 18.15 -3.19 0 70 33.0 Put 22.20 22.40 12.72 -9.62 0 0 34.0 Put 23.20 23.40 17.50 -5.84 0 10 35.0 Put 24.20 24.40 21.35 -2.99 0 0 36.0 Put 25.15 25.40 17.10 -8.24 0 15 37.0 Put 26.20 26.40 24.50 -1.84 0 0 38.0 Put 27.15 27.40 25.30 -2.04 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.60 5.80 0.00 0.00 0 0 6.0 Call 4.60 4.80 0.00 0.00 0 0 6.5 Call 4.15 4.35 4.11 -0.08 0 10 7.0 Call 3.65 3.85 3.52 -0.19 0 1 7.5 Call 3.15 3.35 0.00 0.00 0 0 8.0 Call 2.70 2.87 2.65 -0.10 0 2 8.5 Call 2.27 2.38 0.00 0.00 0 0 9.0 Call 1.78 1.94 1.81 -0.04 0 20 9.5 Call 1.44 1.49 1.41 -0.04 2 49 10.0 Call 1.06 1.11 1.13 0.05 0 21 10.5 Call 0.74 0.78 0.72 -0.05 5 68 11.0 Call 0.50 0.55 0.50 -0.01 55 229 11.5 Call 0.30 0.34 0.31 -0.02 11 84 12.0 Call 0.17 0.23 0.18 -0.03 6 179 12.5 Call 0.11 0.15 0.16 0.02 0 74 13.0 Call 0.07 0.11 0.11 0.01 0 17 13.5 Call 0.04 0.09 0.09 0.02 0 21 14.0 Call 0.03 0.08 0.05 0.00 1 18 15.0 Call 0.01 0.05 0.04 0.00 4 2 16.0 Call 0.00 0.08 0.00 0.00 0 0 17.0 Call 0.00 0.07 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 15.00 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.04 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.12 0.09 0 1 6.5 Put 0.01 0.08 0.06 0.02 0 58 7.0 Put 0.05 0.11 0.11 0.05 0 204 7.5 Put 0.05 0.10 0.10 0.02 10 94 8.0 Put 0.08 0.12 0.12 0.01 10 55 8.5 Put 0.12 0.15 0.15 0.00 20 629 9.0 Put 0.17 0.21 0.19 -0.02 2 116 9.5 Put 0.25 0.29 0.28 -0.02 58 116 10.0 Put 0.38 0.43 0.42 -0.01 31 241 10.5 Put 0.55 0.60 0.59 -0.03 28 937 11.0 Put 0.79 0.87 0.85 -0.02 4 335 11.5 Put 1.10 1.19 1.38 0.20 0 90 12.0 Put 1.48 1.60 1.70 0.14 1 15 12.5 Put 1.87 2.05 2.00 0.01 10 0 13.0 Put 2.35 2.48 2.57 0.13 0 1 13.5 Put 2.78 2.95 0.00 0.00 0 0 14.0 Put 3.25 3.45 0.00 0.00 0 0 15.0 Put 4.20 4.45 4.68 0.30 0 19 16.0 Put 5.25 5.40 0.00 0.00 0 0 17.0 Put 6.20 6.45 0.00 0.00 0 0 18.0 Put 7.20 7.40 0.00 0.00 0 0 19.0 Put 8.20 8.45 0.00 0.00 0 0 20.0 Put 9.20 9.45 9.55 0.18 0 19 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 5.10 5.30 0.00 0.00 0 0 6.0 Call 4.60 4.85 0.00 0.00 0 0 6.5 Call 4.15 4.35 0.00 0.00 0 0 7.0 Call 3.65 3.90 0.00 0.00 0 0 7.5 Call 3.15 3.40 0.00 0.00 0 0 8.0 Call 2.69 2.92 0.00 0.00 0 0 8.5 Call 2.31 2.44 0.00 0.00 0 0 9.0 Call 1.87 2.01 0.00 0.00 0 0 9.5 Call 1.46 1.57 1.62 0.09 0 29 10.0 Call 1.12 1.20 1.26 0.09 0 2 10.5 Call 0.82 0.89 0.87 0.01 41 201 11.0 Call 0.57 0.64 0.58 -0.04 11 28 11.5 Call 0.38 0.45 0.38 -0.05 55 439 12.0 Call 0.25 0.31 0.29 -0.01 29 76 12.5 Call 0.17 0.21 0.19 -0.02 91 41 13.0 Call 0.11 0.16 0.17 0.03 0 210 13.5 Call 0.07 0.13 0.00 0.00 0 0 14.0 Call 0.05 0.11 0.07 -0.01 0 16 14.5 Call 0.04 0.10 0.00 0.00 0 0 15.0 Call 0.01 0.09 0.05 0.00 0 1 15.5 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.01 0.09 0.00 0.00 0 0 6.0 Put 0.02 0.10 0.10 0.04 0 4 6.5 Put 0.03 0.12 0.00 0.00 0 0 7.0 Put 0.06 0.10 0.00 0.00 0 0 7.5 Put 0.08 0.13 0.13 0.01 20 21 8.0 Put 0.12 0.16 0.14 -0.02 2 38 8.5 Put 0.17 0.21 0.25 0.04 0 5 9.0 Put 0.24 0.26 0.26 -0.03 82 86 9.5 Put 0.34 0.39 0.36 -0.04 40 6 10.0 Put 0.46 0.52 0.52 -0.02 2 39 10.5 Put 0.66 0.70 0.69 -0.05 86 438 11.0 Put 0.88 0.97 1.00 0.01 10 233 11.5 Put 1.21 1.28 1.31 0.00 59 2 12.0 Put 1.52 1.64 1.85 0.18 0 2 12.5 Put 1.95 2.08 0.00 0.00 0 0 13.0 Put 2.38 2.55 0.00 0.00 0 0 13.5 Put 2.83 3.05 0.00 0.00 0 0 14.0 Put 3.30 3.50 3.50 0.06 0 1 14.5 Put 3.75 4.00 4.02 0.10 0 2 15.0 Put 4.25 4.50 0.00 0.00 0 0 15.5 Put 4.70 5.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 38 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.70 9.75 9.56 -0.10 0 2 2.0 Call 8.65 8.75 9.89 1.23 0 0 3.0 Call 7.65 7.80 9.11 1.45 0 1 4.0 Call 6.65 6.80 8.15 1.48 0 0 5.0 Call 5.65 5.80 5.67 -0.01 10 34 6.0 Call 4.65 4.80 4.71 0.01 0 1,011 7.0 Call 3.70 3.85 3.65 -0.09 0 509 8.0 Call 2.80 2.92 2.78 -0.04 6 1,589 9.0 Call 1.94 2.02 2.06 0.08 0 910 10.0 Call 1.22 1.28 1.24 -0.01 9 7,709 11.0 Call 0.66 0.72 0.68 -0.03 160 7,365 12.0 Call 0.34 0.38 0.36 -0.01 119 5,761 13.0 Call 0.17 0.20 0.18 -0.02 143 3,086 14.0 Call 0.09 0.13 0.11 0.00 29 2,510 15.0 Call 0.06 0.09 0.07 0.00 65 8,221 16.0 Call 0.03 0.08 0.06 0.00 3 2,864 17.0 Call 0.01 0.07 0.03 -0.02 0 1,557 18.0 Call 0.00 0.07 0.04 0.00 0 2,417 19.0 Call 0.00 0.06 0.01 -0.03 0 3,124 20.0 Call 0.00 0.03 0.03 0.00 237 5,661 21.0 Call 0.00 0.05 0.02 -0.01 0 1,712 22.0 Call 0.00 0.06 0.01 -0.01 1 1,907 23.0 Call 0.00 0.06 0.02 0.00 0 1,033 24.0 Call 0.00 0.06 0.02 0.00 0 1,202 25.0 Call 0.00 0.04 0.01 0.00 0 3,050 26.0 Call 0.00 0.06 0.02 0.01 0 853 27.0 Call 0.00 0.06 0.01 0.00 0 397 28.0 Call 0.00 0.06 0.01 0.01 0 710 29.0 Call 0.00 0.05 0.05 0.05 0 214 30.0 Call 0.00 0.04 0.02 0.02 105 4,349 31.0 Call 0.00 0.06 0.02 0.02 0 674 32.0 Call 0.00 0.06 0.04 0.04 0 339 33.0 Call 0.00 0.06 0.03 0.03 0 347 34.0 Call 0.00 0.06 0.03 0.03 0 865 35.0 Call 0.01 0.05 0.01 0.01 0 1,308 36.0 Call 0.00 0.05 0.03 0.03 0 381 37.0 Call 0.00 0.05 0.02 0.02 0 342 38.0 Call 0.00 0.05 0.04 0.04 0 370 39.0 Call 0.00 0.05 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.01 0.01 0 2,886 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.05 0.05 0.05 0 682 43.0 Call 0.00 0.05 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,206 45.0 Call 0.00 0.05 0.01 0.01 0 4,039 46.0 Call 0.00 0.05 0.04 0.04 0 572 47.0 Call 0.00 0.05 0.08 0.08 0 62 48.0 Call 0.00 0.05 0.01 0.01 0 750 49.0 Call 0.00 0.05 0.04 0.04 0 101 50.0 Call 0.00 0.05 0.07 0.07 0 2,241 51.0 Call 0.00 0.04 0.02 0.02 0 393 52.0 Call 0.00 0.04 0.06 0.06 0 328 53.0 Call 0.00 0.04 0.01 0.01 0 255 54.0 Call 0.00 0.04 0.37 0.37 0 164 55.0 Call 0.00 0.04 0.11 0.11 0 555 56.0 Call 0.00 0.04 0.18 0.18 0 293 57.0 Call 0.00 0.04 0.05 0.05 0 204 58.0 Call 0.00 0.04 0.02 0.02 0 415 59.0 Call 0.00 0.04 0.05 0.05 0 244 60.0 Call 0.00 0.04 0.05 0.05 0 3,814 61.0 Call 0.00 0.04 0.04 0.04 0 294 62.0 Call 0.00 0.04 0.02 0.02 0 367 63.0 Call 0.00 0.04 0.02 0.02 0 575 64.0 Call 0.00 0.04 0.02 0.02 0 549 65.0 Call 0.00 0.04 0.01 0.01 0 7,313 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 5,189 2.0 Put 0.00 0.04 0.07 0.06 0 764 3.0 Put 0.01 0.05 0.04 0.02 0 342 4.0 Put 0.02 0.07 0.03 0.00 0 2,086 5.0 Put 0.03 0.05 0.04 0.00 312 9,173 6.0 Put 0.05 0.11 0.07 0.00 0 7,939 7.0 Put 0.09 0.12 0.11 0.00 29 8,434 8.0 Put 0.16 0.19 0.17 -0.03 142 5,593 9.0 Put 0.30 0.33 0.33 -0.03 1,563 11,154 10.0 Put 0.58 0.62 0.59 -0.04 390 34,257 11.0 Put 0.99 1.06 1.05 -0.03 15 7,111 12.0 Put 1.62 1.72 1.71 -0.04 94 5,588 13.0 Put 2.46 2.56 2.54 -0.03 20 5,159 14.0 Put 3.35 3.50 3.45 -0.02 5 3,013 15.0 Put 4.30 4.45 4.40 -0.03 49 1,658 16.0 Put 5.25 5.45 5.33 -0.08 0 1,771 17.0 Put 6.25 6.40 6.33 -0.07 2 335 18.0 Put 7.25 7.40 7.37 -0.02 1 637 19.0 Put 8.25 8.40 8.30 -0.08 1 704 20.0 Put 9.25 9.40 9.32 -0.05 11 2,087 21.0 Put 10.25 10.40 10.47 0.10 0 749 22.0 Put 11.25 11.40 11.32 -0.04 0 495 23.0 Put 12.25 12.40 13.07 0.72 0 235 24.0 Put 13.20 13.40 14.00 0.65 0 1,310 25.0 Put 14.25 14.40 14.35 0.00 1 430 26.0 Put 15.25 15.40 15.47 0.13 0 595 27.0 Put 16.20 16.40 16.36 0.02 1 154 28.0 Put 17.20 17.40 17.30 -0.04 0 216 29.0 Put 18.20 18.40 18.25 -0.09 0 18 30.0 Put 19.20 19.40 19.38 0.04 1 769 31.0 Put 20.20 20.40 19.20 -1.14 0 158 32.0 Put 21.20 21.35 20.00 -1.34 0 37 33.0 Put 22.20 22.35 21.20 -1.14 0 25 34.0 Put 23.20 23.40 23.95 0.61 0 3 35.0 Put 24.20 24.40 22.20 -2.14 0 5 36.0 Put 25.15 25.40 25.34 0.00 4 5 37.0 Put 26.15 26.40 25.00 -1.34 0 0 38.0 Put 27.20 27.40 28.00 0.66 0 205 39.0 Put 28.20 28.35 28.38 0.04 0 2 40.0 Put 29.20 29.40 29.31 -0.03 0 25 41.0 Put 30.20 30.40 28.74 -1.60 0 0 42.0 Put 31.20 31.40 30.24 -1.10 0 3 43.0 Put 32.20 32.40 30.05 -2.29 0 10 44.0 Put 33.20 33.40 33.34 0.00 4 152 45.0 Put 34.20 34.40 33.41 -0.93 0 92 46.0 Put 35.20 35.40 34.30 -1.04 0 0 47.0 Put 36.20 36.40 35.05 -1.29 0 0 48.0 Put 37.20 37.40 21.50 -15.84 0 0 49.0 Put 38.20 38.40 25.85 -12.49 0 1 50.0 Put 39.20 39.40 38.05 -1.29 0 1 51.0 Put 40.15 40.45 28.85 -11.49 0 10 52.0 Put 41.20 41.35 26.50 -14.84 0 0 53.0 Put 42.15 42.40 27.50 -14.84 0 0 54.0 Put 43.10 43.40 28.35 -14.99 0 0 55.0 Put 44.10 44.45 29.30 -15.04 0 0 56.0 Put 45.10 45.40 37.00 -8.34 0 0 57.0 Put 46.10 46.50 32.40 -13.94 0 0 58.0 Put 47.10 47.40 0.00 0.00 0 0 59.0 Put 48.15 48.40 34.20 -14.14 0 0 60.0 Put 49.10 49.45 49.30 -0.04 1 3 61.0 Put 50.10 50.45 46.05 -4.29 0 0 62.0 Put 51.20 51.55 46.95 -4.39 0 0 63.0 Put 52.15 52.40 37.10 -15.24 0 0 64.0 Put 53.15 53.50 38.00 -15.34 0 0 65.0 Put 54.15 54.45 52.40 -1.94 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 5.15 5.30 0.00 0.00 0 0 6.0 Call 4.65 4.90 0.00 0.00 0 0 6.5 Call 4.15 4.45 0.00 0.00 0 0 7.0 Call 3.70 3.95 0.00 0.00 0 0 7.5 Call 3.25 3.45 0.00 0.00 0 0 8.0 Call 2.78 2.95 0.00 0.00 0 0 8.5 Call 2.36 2.53 0.00 0.00 0 0 9.0 Call 1.97 2.11 0.00 0.00 0 0 9.5 Call 1.61 1.72 1.74 0.08 0 7 10.0 Call 1.28 1.38 0.00 0.00 0 0 10.5 Call 0.99 1.08 0.00 0.00 0 0 11.0 Call 0.75 0.84 0.78 -0.02 311 0 11.5 Call 0.54 0.64 0.60 0.00 0 1 12.0 Call 0.40 0.48 0.41 -0.05 5 10 12.5 Call 0.30 0.35 0.29 -0.05 2,003 2 13.0 Call 0.21 0.28 0.25 -0.01 0 1 13.5 Call 0.17 0.22 0.19 -0.01 11 0 14.0 Call 0.12 0.18 0.00 0.00 0 0 14.5 Call 0.09 0.14 0.11 -0.01 2,000 0 15.0 Call 0.07 0.12 0.13 0.03 0 10 15.5 Call 0.04 0.12 0.00 0.00 0 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.04 0.20 0.06 0.01 0 1 6.0 Put 0.05 0.22 0.00 0.00 0 0 6.5 Put 0.07 0.12 0.00 0.00 0 0 7.0 Put 0.11 0.15 0.00 0.00 0 0 7.5 Put 0.14 0.19 0.19 0.00 2,000 0 8.0 Put 0.20 0.24 0.23 -0.01 5 5 8.5 Put 0.27 0.30 0.28 -0.04 1 0 9.0 Put 0.36 0.38 0.38 -0.04 1 0 9.5 Put 0.48 0.54 0.53 -0.02 2,021 201 10.0 Put 0.64 0.71 0.67 -0.05 1 10 10.5 Put 0.83 0.92 0.90 -0.03 10 81 11.0 Put 1.09 1.18 1.13 -0.05 101 0 11.5 Put 1.38 1.48 0.00 0.00 0 0 12.0 Put 1.74 1.84 1.79 -0.04 27 3 12.5 Put 2.11 2.25 0.00 0.00 0 0 13.0 Put 2.53 2.66 0.00 0.00 0 0 13.5 Put 2.94 3.10 0.00 0.00 0 0 14.0 Put 3.40 3.55 0.00 0.00 0 0 14.5 Put 3.85 4.00 0.00 0.00 0 0 15.0 Put 4.30 4.50 0.00 0.00 0 0 15.5 Put 4.80 5.00 4.85 -0.10 4 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 94 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.60 9.80 0.00 0.00 0 0 2.0 Call 8.65 8.80 0.00 0.00 0 0 3.0 Call 7.65 7.80 6.95 -0.71 0 1 4.0 Call 6.65 6.80 6.68 0.01 3 3 5.0 Call 5.70 5.85 5.65 -0.06 1 12 6.0 Call 4.75 4.95 4.88 0.08 0 79 7.0 Call 3.85 4.00 3.88 -0.04 100 157 8.0 Call 3.05 3.20 3.10 -0.01 82 1,173 9.0 Call 2.35 2.44 2.37 -0.03 11 753 10.0 Call 1.72 1.81 1.75 -0.04 24 3,817 11.0 Call 1.23 1.26 1.24 -0.05 6,923 4,090 12.0 Call 0.85 0.94 0.90 -0.02 0 6,247 13.0 Call 0.61 0.63 0.62 -0.03 43 942 14.0 Call 0.44 0.49 0.47 0.00 3 1,296 15.0 Call 0.31 0.37 0.36 0.00 13 1,613 16.0 Call 0.23 0.30 0.29 0.01 0 1,374 17.0 Call 0.18 0.24 0.23 0.01 50 1,664 18.0 Call 0.15 0.22 0.20 0.02 0 2,781 19.0 Call 0.13 0.20 0.14 -0.02 0 1,659 20.0 Call 0.12 0.15 0.12 -0.02 137 2,198 21.0 Call 0.08 0.16 0.10 -0.02 0 231 22.0 Call 0.08 0.14 0.13 0.03 0 107 23.0 Call 0.07 0.13 0.23 0.14 0 57 24.0 Call 0.06 0.12 0.08 0.00 0 38 25.0 Call 0.05 0.10 0.10 0.03 3 407 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.02 0 1,002 2.0 Put 0.00 0.07 0.06 0.02 0 1 3.0 Put 0.02 0.09 0.05 -0.01 0 357 4.0 Put 0.04 0.12 0.09 0.01 0 72 5.0 Put 0.11 0.15 0.13 0.00 101 3,819 6.0 Put 0.20 0.23 0.22 0.00 3 7,377 7.0 Put 0.30 0.36 0.34 -0.01 23 2,031 8.0 Put 0.50 0.54 0.52 -0.02 25 1,676 9.0 Put 0.76 0.82 0.83 0.00 62 12,467 10.0 Put 1.12 1.20 1.15 -0.06 269 3,110 11.0 Put 1.58 1.70 1.65 -0.06 94 2,519 12.0 Put 2.22 2.32 2.26 -0.07 2 661 13.0 Put 2.95 3.05 3.00 -0.05 2 1,850 14.0 Put 3.75 3.90 3.82 -0.05 0 201 15.0 Put 4.60 4.75 4.65 -0.09 0 168 16.0 Put 5.55 5.70 5.72 0.07 0 43 17.0 Put 6.45 6.65 5.65 -0.93 0 23 18.0 Put 7.45 7.60 7.45 -0.09 64 507 19.0 Put 8.40 8.55 8.70 0.19 0 158 20.0 Put 9.35 9.80 9.70 0.22 0 527 21.0 Put 10.25 10.65 8.65 -1.81 0 461 22.0 Put 11.25 11.75 12.20 0.76 0 119 23.0 Put 12.25 12.50 12.25 -0.17 0 43 24.0 Put 13.25 13.50 13.41 0.01 0 193 25.0 Put 14.20 14.65 14.92 0.52 0 186 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 108 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.40 6.10 5.75 0.04 0 15 6.0 Call 4.45 5.25 4.65 -0.16 0 32 7.0 Call 3.55 4.35 4.09 0.14 0 48 8.0 Call 3.05 3.50 3.23 0.07 1 57 9.0 Call 2.31 2.64 2.46 -0.03 0 215 10.0 Call 1.84 1.94 1.86 -0.02 34 904 11.0 Call 1.28 1.46 1.50 0.09 0 799 12.0 Call 0.96 1.06 1.04 -0.02 2 2,387 13.0 Call 0.69 0.80 0.67 -0.09 1 257 14.0 Call 0.49 0.60 0.51 -0.07 18 1,613 15.0 Call 0.37 0.51 0.45 -0.01 0 1,603 16.0 Call 0.29 0.40 0.33 -0.05 0 453 17.0 Call 0.24 0.33 0.30 -0.01 0 575 18.0 Call 0.18 0.28 0.19 -0.06 0 132 19.0 Call 0.15 0.22 0.22 0.02 2 118 20.0 Call 0.12 0.20 0.09 -0.07 0 632 21.0 Call 0.08 0.19 0.15 0.00 0 287 22.0 Call 0.08 0.18 0.35 0.22 0 1,215 23.0 Call 0.07 0.17 0.13 0.01 0 57 24.0 Call 0.04 0.16 0.11 0.01 0 1,168 25.0 Call 0.03 0.15 0.09 0.00 0 4,365 26.0 Call 0.06 0.11 0.19 0.11 0 2,120 27.0 Call 0.01 0.14 0.10 0.03 0 97 28.0 Call 0.01 0.14 0.11 0.05 0 2,214 29.0 Call 0.00 0.13 0.11 0.05 0 108 30.0 Call 0.00 0.08 0.08 0.03 60 354 31.0 Call 0.00 0.13 0.02 -0.02 0 43 32.0 Call 0.00 0.12 0.05 0.01 0 72 33.0 Call 0.00 0.12 0.08 0.05 0 61 34.0 Call 0.00 0.12 0.10 0.07 0 7 35.0 Call 0.01 0.12 0.06 0.04 0 431 36.0 Call 0.00 0.12 0.14 0.12 0 12 37.0 Call 0.01 0.11 0.05 0.03 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.10 0.18 0.16 0.01 0 2,910 6.0 Put 0.21 0.27 0.28 0.03 0 2,461 7.0 Put 0.35 0.42 0.45 0.04 1 1,323 8.0 Put 0.57 0.63 0.64 0.02 0 974 9.0 Put 0.85 0.93 0.91 -0.04 0 563 10.0 Put 1.24 1.34 1.39 0.05 3 401 11.0 Put 1.74 1.84 1.85 -0.01 15 1,217 12.0 Put 2.35 2.47 2.44 -0.06 5 1,036 13.0 Put 3.05 3.20 3.40 0.21 0 617 14.0 Put 3.85 4.00 4.12 0.12 0 114 15.0 Put 4.70 5.20 5.60 0.73 0 195 16.0 Put 5.60 6.10 6.56 0.79 0 84 17.0 Put 6.50 7.00 6.10 -0.60 0 297 18.0 Put 7.45 7.95 6.65 -0.97 0 71 19.0 Put 8.40 8.90 9.23 0.66 0 370 20.0 Put 9.35 9.85 9.36 -0.16 1 64 21.0 Put 10.35 10.85 10.61 0.11 0 206 22.0 Put 11.25 11.80 6.85 -4.63 0 3 23.0 Put 12.20 12.80 12.40 -0.06 0 406 24.0 Put 13.25 13.80 13.57 0.13 1 6 25.0 Put 14.20 14.75 15.17 0.75 0 5 26.0 Put 15.20 15.75 15.62 0.22 0 31 27.0 Put 16.20 16.75 15.01 -1.38 0 24 28.0 Put 17.20 17.55 17.33 -0.05 0 40 29.0 Put 18.20 18.75 0.00 0.00 0 0 30.0 Put 19.15 19.75 19.32 -0.04 0 27 31.0 Put 20.15 20.70 18.40 -1.96 0 2 32.0 Put 21.15 21.70 18.25 -3.10 0 10 33.0 Put 22.15 22.70 23.25 0.90 0 2 34.0 Put 23.15 23.70 22.12 -1.22 0 4 35.0 Put 24.15 24.70 22.04 -2.30 0 5 36.0 Put 25.15 25.70 24.67 -0.67 0 1 37.0 Put 26.15 26.70 24.20 -2.14 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 185 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.50 9.85 0.00 0.00 0 0 2.0 Call 8.50 8.85 8.10 -0.56 0 0 3.0 Call 7.50 7.90 0.00 0.00 0 0 4.0 Call 6.55 6.95 0.00 0.00 0 0 5.0 Call 5.55 6.05 5.30 -0.55 0 42 6.0 Call 4.85 5.25 4.64 -0.38 0 3 7.0 Call 4.10 4.55 4.16 -0.07 0 11 8.0 Call 3.40 3.80 3.49 -0.05 1 46 9.0 Call 2.77 3.10 2.83 -0.10 1,000 37 10.0 Call 2.27 2.53 2.35 -0.08 1,021 226 11.0 Call 1.81 2.12 1.97 -0.03 1 307 12.0 Call 1.50 1.63 1.56 -0.08 21 859 13.0 Call 1.21 1.37 1.33 0.04 0 14 14.0 Call 0.97 1.14 1.05 -0.03 5 130 15.0 Call 0.78 0.97 0.99 0.09 0 1,784 16.0 Call 0.64 0.82 0.69 -0.04 0 49 17.0 Call 0.52 0.69 0.56 -0.07 0 20 18.0 Call 0.45 0.53 0.49 -0.05 0 44 19.0 Call 0.39 0.52 0.41 -0.06 0 21 20.0 Call 0.34 0.46 0.41 0.02 10 1,582 21.0 Call 0.30 0.41 0.33 -0.02 0 32 22.0 Call 0.26 0.37 0.28 -0.04 1 1 23.0 Call 0.20 0.34 0.31 0.03 0 4 25.0 Call 0.16 0.30 0.23 0.02 0 64 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.02 0.00 0 2 2.0 Put 0.02 0.08 0.04 -0.03 2 5 3.0 Put 0.06 0.16 0.17 0.05 0 24 4.0 Put 0.14 0.24 0.20 0.01 0 118 5.0 Put 0.26 0.34 0.29 -0.05 60 2,739 6.0 Put 0.48 0.53 0.48 -0.03 41 1,471 7.0 Put 0.64 0.76 0.79 0.08 1 192 8.0 Put 0.95 1.09 1.05 0.03 0 5,770 9.0 Put 1.32 1.48 1.37 -0.04 500 160 10.0 Put 1.75 1.98 1.84 -0.05 4 529 11.0 Put 2.25 2.51 2.37 -0.07 56 78 12.0 Put 2.88 3.15 3.20 0.14 0 112 13.0 Put 3.60 3.80 3.70 -0.01 1 52 14.0 Put 4.35 4.75 5.14 0.67 0 48 15.0 Put 5.15 5.60 5.23 -0.04 0 44 16.0 Put 5.95 6.45 6.31 0.22 1 10 17.0 Put 6.85 7.35 7.10 0.12 0 12 18.0 Put 7.70 8.25 8.10 0.22 0 9 19.0 Put 8.65 9.15 9.39 0.60 0 1 20.0 Put 9.55 10.10 9.66 -0.05 0 31 21.0 Put 10.50 11.05 8.83 -1.83 0 1 22.0 Put 11.45 12.00 11.90 0.29 0 14 23.0 Put 12.40 12.95 12.66 0.09 0 88 25.0 Put 14.30 14.90 14.60 0.11 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 199 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.00 4.70 4.20 -0.10 0 1 8.0 Call 3.35 4.00 3.50 -0.14 0 19 9.0 Call 2.82 3.40 2.87 -0.21 0 615 10.0 Call 2.32 2.58 2.40 -0.17 0 81 11.0 Call 1.92 2.16 1.88 -0.31 0 1,198 12.0 Call 1.56 1.75 1.70 -0.12 0 112 13.0 Call 1.33 1.48 1.43 -0.01 0 888 14.0 Call 1.03 1.25 0.95 -0.22 0 39 15.0 Call 0.85 1.07 0.91 -0.07 0 72 16.0 Call 0.70 0.93 0.81 -0.01 0 196 17.0 Call 0.59 0.81 0.70 0.00 0 1,321 18.0 Call 0.50 0.72 0.60 -0.01 0 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.67 0.88 0.80 0.06 0 31 8.0 Put 0.98 1.20 1.24 0.17 0 17 9.0 Put 1.37 1.52 1.44 -0.06 28 441 10.0 Put 1.79 2.08 2.13 0.16 0 276 11.0 Put 2.33 2.63 2.66 0.08 0 34 12.0 Put 3.00 3.50 4.07 0.89 0 45 13.0 Put 3.70 4.20 4.65 0.86 0 88 14.0 Put 4.45 4.65 4.55 0.04 220 203 15.0 Put 5.20 5.75 6.00 0.70 0 272 16.0 Put 6.00 6.60 5.50 -0.62 0 13 17.0 Put 6.85 7.45 7.87 0.88 0 2 18.0 Put 7.75 8.30 8.15 0.26 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 290 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.25 5.00 0.00 0.00 0 0 8.0 Call 3.65 4.35 3.50 -0.59 0 327 9.0 Call 3.45 3.85 3.40 -0.15 0 1,615 10.0 Call 2.77 3.15 2.90 -0.18 1 116 11.0 Call 2.35 2.94 2.56 -0.12 0 33 12.0 Call 2.00 2.59 2.29 -0.04 2 32 13.0 Call 1.71 2.28 2.99 0.95 0 0 14.0 Call 1.45 2.02 2.05 0.27 0 5 15.0 Call 1.24 1.79 1.26 -0.30 0 31 16.0 Call 1.07 1.59 1.30 -0.04 6 33 17.0 Call 0.63 1.46 1.11 -0.01 0 43 18.0 Call 0.48 1.32 0.90 -0.01 0 158 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.94 1.45 1.00 -0.21 0 17 8.0 Put 1.32 1.84 1.60 0.00 0 33 9.0 Put 1.77 2.29 2.11 0.07 0 858 10.0 Put 2.28 2.80 2.80 0.25 0 316 11.0 Put 2.84 3.40 2.75 -0.38 0 8 12.0 Put 3.45 4.05 4.30 0.54 0 2 13.0 Put 4.10 4.40 3.55 -0.89 0 0 14.0 Put 4.80 5.45 0.00 0.00 0 0 15.0 Put 5.60 6.20 5.83 -0.09 0 6 16.0 Put 6.35 7.00 6.66 -0.01 0 10 17.0 Put 6.90 7.85 0.00 0.00 0 0 18.0 Put 7.75 8.40 8.19 -0.02 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 402 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.50 9.95 9.10 -0.56 0 15 2.0 Call 8.50 8.95 7.98 -0.72 0 48 3.0 Call 7.55 8.05 7.20 -0.67 0 64 4.0 Call 6.75 7.20 6.78 -0.30 0 31 5.0 Call 6.00 6.35 6.00 -0.30 0 792 6.0 Call 5.30 5.65 5.30 -0.23 0 1,561 7.0 Call 4.85 5.05 4.97 -0.01 0 1,505 8.0 Call 4.35 4.45 4.40 -0.09 2 754 9.0 Call 3.65 4.25 3.95 -0.05 0 425 10.0 Call 3.40 3.75 3.61 0.10 11 2,213 11.0 Call 3.00 3.25 3.03 -0.11 10 6,792 12.0 Call 2.51 3.05 2.87 0.09 0 7,313 13.0 Call 2.22 2.81 2.50 -0.03 0 5,876 14.0 Call 2.10 2.55 2.28 -0.01 0 4,673 15.0 Call 1.87 2.16 2.09 0.03 1 11,825 16.0 Call 1.55 2.14 1.70 -0.14 0 567 17.0 Call 1.38 1.96 1.65 0.03 0 307 18.0 Call 1.23 1.81 1.48 0.08 0 389 19.0 Call 1.11 1.68 1.29 -0.01 0 527 20.0 Call 1.10 1.23 1.18 -0.02 0 5,095 21.0 Call 0.90 1.46 1.10 -0.01 0 284 22.0 Call 0.91 1.37 1.33 0.30 0 288 23.0 Call 0.75 1.29 1.47 0.52 0 319 24.0 Call 0.70 1.00 0.81 -0.05 0 421 25.0 Call 0.69 0.86 0.80 0.02 10 3,552 26.0 Call 0.58 1.09 0.81 0.06 0 678 27.0 Call 0.54 1.04 0.65 -0.06 0 528 28.0 Call 0.50 1.00 0.62 -0.05 0 429 29.0 Call 0.47 0.94 0.61 -0.03 0 495 30.0 Call 0.44 0.73 0.53 -0.07 0 2,210 31.0 Call 0.41 0.89 0.48 -0.09 0 999 32.0 Call 0.20 0.86 0.36 -0.17 0 236 33.0 Call 0.35 0.84 0.50 0.00 0 244 34.0 Call 0.33 0.55 0.55 0.09 0 397 35.0 Call 0.31 0.79 0.40 -0.04 0 3,208 36.0 Call 0.29 0.71 0.40 -0.03 0 319 37.0 Call 0.03 0.75 0.36 -0.05 0 92 38.0 Call 0.04 0.74 0.40 0.01 0 704 39.0 Call 0.25 0.72 0.34 -0.03 0 238 40.0 Call 0.28 0.45 0.32 -0.04 26 3,400 41.0 Call 0.10 0.69 0.59 0.25 0 3,938 42.0 Call 0.01 0.68 0.47 0.14 0 896 43.0 Call 0.06 0.67 0.42 0.10 0 619 44.0 Call 0.18 0.66 0.30 -0.01 0 154 45.0 Call 0.20 0.44 0.32 0.03 0 2,435 46.0 Call 0.05 0.64 0.62 0.34 0 52 47.0 Call 0.00 0.63 0.25 -0.02 0 31 48.0 Call 0.02 0.63 0.28 0.03 0 58 49.0 Call 0.02 0.62 0.61 0.37 0 17 50.0 Call 0.25 0.26 0.26 0.03 2 1,910 51.0 Call 0.04 0.60 0.24 0.02 0 50 52.0 Call 0.02 0.60 0.27 0.07 0 35 53.0 Call 0.10 0.59 0.49 0.30 0 8 54.0 Call 0.00 0.59 0.48 0.30 0 15 55.0 Call 0.02 0.58 0.22 0.05 0 1,318 56.0 Call 0.02 0.58 0.48 0.32 0 61 57.0 Call 0.08 0.58 0.37 0.22 0 8 58.0 Call 0.03 0.57 0.52 0.37 0 40 59.0 Call 0.01 0.57 0.42 0.28 0 30 60.0 Call 0.10 0.50 0.17 0.04 0 841 61.0 Call 0.10 0.56 0.25 0.12 0 15 62.0 Call 0.10 0.56 0.27 0.15 0 230 63.0 Call 0.10 0.56 0.13 0.01 0 587 64.0 Call 0.10 0.56 0.20 0.09 0 74 65.0 Call 0.18 0.24 0.19 0.08 16 8,798 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.09 0.00 0 639 2.0 Put 0.10 0.30 0.17 -0.03 0 900 3.0 Put 0.22 0.50 0.27 -0.13 0 519 4.0 Put 0.44 0.77 0.62 0.00 1 154 5.0 Put 0.71 1.11 0.79 -0.04 40 442 6.0 Put 0.95 1.42 1.25 0.21 0 1,175 7.0 Put 1.35 1.71 1.50 0.03 30 3,777 8.0 Put 1.77 2.05 1.91 -0.04 10 4,441 9.0 Put 2.25 2.49 2.38 -0.05 10 555 10.0 Put 2.76 3.25 2.89 -0.02 1 1,123 11.0 Put 3.30 3.75 3.63 0.12 0 557 12.0 Put 3.95 4.30 4.27 0.16 0 368 13.0 Put 4.60 5.00 4.93 0.09 1 161 14.0 Put 5.30 5.90 5.39 -0.17 0 385 15.0 Put 6.00 6.65 6.19 -0.11 0 669 16.0 Put 6.80 7.45 7.40 0.35 0 250 17.0 Put 7.60 8.25 8.47 0.66 0 121 18.0 Put 8.40 9.10 8.68 0.12 0 211 19.0 Put 9.25 9.75 9.66 0.22 0 131 20.0 Put 10.10 10.60 10.36 0.04 2 331 21.0 Put 11.00 11.65 10.17 -1.04 0 260 22.0 Put 11.85 12.40 12.50 0.39 0 165 23.0 Put 12.75 13.30 13.05 0.04 2 96 24.0 Put 13.75 14.00 14.10 0.18 0 111 25.0 Put 14.60 15.10 15.09 0.27 0 1,683 26.0 Put 15.55 16.25 16.35 0.57 0 178 27.0 Put 16.50 17.15 15.90 -0.83 0 341 28.0 Put 17.45 18.10 18.27 0.59 0 128 29.0 Put 18.40 19.05 16.79 -1.85 0 100 30.0 Put 19.35 20.05 19.65 0.05 0 240 31.0 Put 20.30 21.00 18.89 -1.67 0 7 32.0 Put 21.25 21.95 20.25 -1.27 0 166 33.0 Put 22.25 22.90 21.31 -1.18 0 10 34.0 Put 23.20 23.90 24.19 0.74 0 12 35.0 Put 24.20 24.85 24.55 0.11 5 115 36.0 Put 25.15 25.85 25.00 -0.42 0 54 37.0 Put 26.00 26.80 23.59 -2.81 0 12 38.0 Put 27.00 27.80 26.31 -1.08 0 56 39.0 Put 28.00 28.80 28.45 0.07 0 39 40.0 Put 29.00 29.75 29.19 -0.17 0 962 41.0 Put 30.00 30.75 29.70 -0.66 0 23 42.0 Put 30.95 31.75 28.24 -3.11 0 218 43.0 Put 31.95 32.65 30.00 -2.35 0 28 44.0 Put 32.95 33.65 24.79 -8.55 0 9 45.0 Put 33.90 34.80 33.56 -0.78 0 1 46.0 Put 34.90 35.60 32.28 -3.06 0 0 47.0 Put 35.90 36.80 33.06 -3.28 0 4 48.0 Put 36.85 37.80 34.27 -3.07 0 5 49.0 Put 37.85 38.60 33.70 -4.64 0 0 50.0 Put 38.85 39.60 39.25 -0.09 0 15 51.0 Put 39.80 40.60 37.14 -3.20 0 0 52.0 Put 40.80 41.60 38.59 -2.75 0 0 53.0 Put 41.80 42.85 0.00 0.00 0 0 54.0 Put 42.80 43.85 40.68 -2.66 0 0 55.0 Put 43.75 44.90 41.32 -3.02 0 1 56.0 Put 44.75 45.90 42.03 -3.31 0 3 57.0 Put 45.75 46.90 43.50 -2.84 0 0 58.0 Put 46.70 47.95 36.59 -10.75 0 8 59.0 Put 47.70 48.95 45.60 -2.74 0 0 60.0 Put 48.70 49.95 49.35 0.01 0 0 61.0 Put 49.70 50.95 36.45 -13.89 0 0 62.0 Put 50.65 52.00 49.56 -1.78 0 0 63.0 Put 51.65 53.00 40.30 -12.04 0 4 64.0 Put 52.65 54.00 0.00 0.00 0 0 65.0 Put 53.65 55.00 52.70 -1.64 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 766 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.50 9.95 9.55 -0.11 0 15 2.0 Call 8.40 9.10 8.50 -0.22 0 11 3.0 Call 7.55 8.35 8.10 0.10 0 15 4.0 Call 6.90 7.70 7.06 -0.27 0 19 5.0 Call 6.35 6.90 6.56 -0.23 9 194 6.0 Call 5.80 6.65 5.95 -0.32 0 176 7.0 Call 5.30 6.15 5.80 0.05 0 64 8.0 Call 5.05 5.50 5.20 -0.12 27 304 9.0 Call 4.55 5.10 4.80 -0.10 5 121 10.0 Call 4.30 4.70 4.55 0.00 26 2,554 11.0 Call 3.85 4.35 4.05 -0.17 4 118 12.0 Call 3.65 4.25 4.00 0.07 0 4,879 13.0 Call 3.25 4.10 3.71 -0.04 4 175 14.0 Call 3.00 4.00 3.39 -0.17 0 135 15.0 Call 3.15 3.30 3.27 -0.10 0 303 16.0 Call 2.61 3.55 2.95 -0.24 0 70 17.0 Call 2.43 3.40 2.60 -0.40 0 35 18.0 Call 2.27 3.25 2.49 -0.33 0 15 19.0 Call 2.13 3.10 2.59 -0.10 0 15 20.0 Call 2.27 2.93 2.35 -0.22 0 271 21.0 Call 1.87 2.81 0.00 0.00 0 0 22.0 Call 1.76 2.69 2.23 -0.08 0 2 23.0 Call 1.85 2.58 2.05 -0.14 0 97 24.0 Call 1.70 2.48 1.95 -0.11 0 73 25.0 Call 1.82 2.00 1.90 -0.04 4 4,661 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.24 0.11 -0.06 0 101 2.0 Put 0.22 0.40 0.38 0.05 0 10 3.0 Put 0.48 0.97 0.63 -0.04 0 5 4.0 Put 0.95 1.05 0.95 -0.05 0 36 5.0 Put 1.30 1.45 1.50 0.05 0 407 6.0 Put 1.53 1.88 2.22 0.32 1 13 7.0 Put 2.04 2.62 2.43 0.08 0 17 8.0 Put 2.54 3.15 3.07 0.21 0 24 9.0 Put 3.05 3.75 3.35 -0.05 0 73 10.0 Put 3.65 4.35 3.94 -0.06 0 51 11.0 Put 4.25 4.95 4.60 -0.03 0 1,057 12.0 Put 4.85 5.65 5.38 0.10 0 110 13.0 Put 5.50 6.35 5.98 -0.06 0 10 14.0 Put 6.20 7.05 6.80 0.00 0 3 15.0 Put 6.90 7.80 7.40 -0.17 0 22 16.0 Put 7.65 8.55 8.65 0.32 0 7 17.0 Put 8.40 9.35 8.85 -0.25 0 8 18.0 Put 9.20 10.15 9.84 -0.03 0 6 19.0 Put 10.00 10.95 10.00 -0.70 0 3 20.0 Put 10.75 11.80 11.76 0.23 0 9 21.0 Put 11.65 12.60 11.25 -1.11 0 16 22.0 Put 12.50 13.45 12.98 -0.22 0 1 23.0 Put 13.35 14.35 12.40 -1.64 0 27 24.0 Put 14.20 15.20 14.85 -0.02 0 377 25.0 Put 15.05 16.05 15.65 -0.07 5 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 14, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.11 11.14 11.10 0.00 0.00 7300X6000 0.00 0.00 0 Wed Dec 14 2022 5:40:06 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 16 2022 2 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.00 10.20 18.50 8.78 0 0 2.0 Call 9.00 9.20 0.00 0.00 0 0 3.0 Call 8.00 8.20 7.02 -0.70 0 2 4.0 Call 7.00 7.20 0.00 0.00 0 0 4.5 Call 6.50 6.70 0.00 0.00 0 0 5.0 Call 6.00 6.20 5.63 -0.09 0 5 5.5 Call 5.50 5.70 0.00 0.00 0 0 6.0 Call 5.00 5.20 4.01 -0.71 0 11 6.5 Call 4.50 4.70 0.00 0.00 0 0 7.0 Call 4.05 4.20 4.05 0.33 13 37 7.5 Call 3.50 3.70 3.64 0.42 1 50 8.0 Call 3.05 3.15 3.11 0.39 2 224 8.5 Call 2.50 2.68 2.25 0.02 0 120 9.0 Call 2.07 2.18 2.08 0.34 19 1,154 9.5 Call 1.52 1.67 1.70 0.44 6 387 10.0 Call 1.09 1.21 1.15 0.36 164 5,235 10.5 Call 0.68 0.71 0.69 0.30 1,497 3,191 11.0 Call 0.30 0.32 0.32 0.17 2,642 15,087 11.5 Call 0.10 0.11 0.10 0.05 3,252 6,337 12.0 Call 0.03 0.04 0.04 0.01 3,518 23,142 12.5 Call 0.01 0.02 0.03 0.02 49 847 13.0 Call 0.01 0.02 0.02 0.02 400 4,646 13.5 Call 0.00 0.02 0.01 0.01 0 754 14.0 Call 0.00 0.01 0.01 0.01 7 5,948 14.5 Call 0.00 0.02 0.02 0.02 0 112 15.0 Call 0.00 0.01 0.01 0.01 11 38,295 15.5 Call 0.00 0.02 0.02 0.02 0 8 16.0 Call 0.00 0.02 0.03 0.03 0 4,206 17.0 Call 0.00 0.03 0.03 0.03 0 3,158 18.0 Call 0.00 0.01 0.01 0.01 0 6,224 19.0 Call 0.00 0.02 0.01 0.01 0 2,325 20.0 Call 0.00 0.01 0.01 0.01 0 3,256 21.0 Call 0.00 0.03 0.02 0.02 0 844 22.0 Call 0.00 0.01 0.05 0.05 0 596 23.0 Call 0.00 0.01 0.03 0.03 0 479 24.0 Call 0.00 0.02 0.01 0.01 0 385 25.0 Call 0.00 0.02 0.02 0.02 0 875 26.0 Call 0.00 0.02 0.03 0.03 0 146 27.0 Call 0.00 0.02 0.01 0.01 0 449 28.0 Call 0.00 0.01 0.02 0.02 0 578 29.0 Call 0.00 0.02 0.05 0.05 0 323 30.0 Call 0.00 0.02 0.03 0.03 0 1,750 31.0 Call 0.00 0.02 0.02 0.02 0 608 32.0 Call 0.00 0.02 0.05 0.05 0 93 33.0 Call 0.00 0.02 0.10 0.10 0 375 34.0 Call 0.00 0.02 0.11 0.11 0 239 35.0 Call 0.00 0.02 0.03 0.03 0 855 36.0 Call 0.00 0.02 0.02 0.02 0 232 37.0 Call 0.00 0.02 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 41 2.0 Put 0.00 0.02 0.01 0.01 0 578 3.0 Put 0.00 0.01 0.01 0.01 50 513 4.0 Put 0.00 0.01 0.01 0.01 0 1,238 4.5 Put 0.00 0.02 0.04 0.04 0 2 5.0 Put 0.00 0.01 0.01 0.01 10 5,022 5.5 Put 0.00 0.02 0.03 0.03 0 133 6.0 Put 0.00 0.01 0.01 0.01 3 4,775 6.5 Put 0.00 0.02 0.01 0.01 0 1,104 7.0 Put 0.00 0.01 0.01 0.01 16 12,512 7.5 Put 0.00 0.02 0.01 0.01 12 1,169 8.0 Put 0.00 0.01 0.01 0.00 42 9,800 8.5 Put 0.00 0.03 0.02 0.00 172 3,721 9.0 Put 0.00 0.03 0.02 0.00 179 17,020 9.5 Put 0.02 0.03 0.03 -0.01 1,293 4,760 10.0 Put 0.04 0.06 0.05 -0.04 1,839 54,134 10.5 Put 0.08 0.11 0.09 -0.09 3,225 7,999 11.0 Put 0.20 0.22 0.22 -0.22 4,361 23,591 11.5 Put 0.49 0.54 0.50 -0.34 270 570 12.0 Put 0.92 0.97 0.96 -0.36 76 16,278 12.5 Put 1.39 1.49 1.35 -0.46 21 222 13.0 Put 1.86 1.97 1.92 -0.38 24 7,961 13.5 Put 2.35 2.49 2.83 0.04 0 13 14.0 Put 2.87 2.97 2.88 -0.41 31 3,182 14.5 Put 3.35 3.50 3.82 0.03 0 4 15.0 Put 3.85 4.00 3.93 -0.36 16 1,978 15.5 Put 4.35 4.50 0.00 0.00 0 0 16.0 Put 4.85 4.95 4.90 -0.39 2 1,124 17.0 Put 5.85 5.95 6.30 0.01 0 534 18.0 Put 6.85 6.95 7.35 0.06 0 950 19.0 Put 7.80 8.00 7.90 -0.39 2 334 20.0 Put 8.85 8.95 8.95 -0.34 7 808 21.0 Put 9.80 9.95 10.50 0.21 0 262 22.0 Put 10.85 10.95 11.29 0.00 0 340 23.0 Put 11.85 11.95 11.94 -0.35 9 192 24.0 Put 12.85 12.95 12.88 -0.41 4 239 25.0 Put 13.85 13.95 13.83 -0.46 1 191 26.0 Put 14.80 15.00 15.55 0.26 0 72 27.0 Put 15.80 16.00 16.35 0.06 0 84 28.0 Put 16.80 17.00 17.26 -0.03 0 47 29.0 Put 17.80 18.00 18.49 0.20 0 99 30.0 Put 18.80 19.00 19.48 0.20 0 17 31.0 Put 19.80 20.00 20.90 0.62 0 74 32.0 Put 20.80 21.00 20.20 -1.08 0 30 33.0 Put 21.80 22.05 23.16 0.88 0 0 34.0 Put 22.75 23.00 21.77 -1.51 0 5 35.0 Put 23.80 24.00 23.15 -1.13 0 0 36.0 Put 24.80 25.00 24.05 -1.23 0 0 37.0 Put 25.80 26.05 24.40 -1.88 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.00 10.20 0.00 0.00 0 0 2.0 Call 9.00 9.20 0.00 0.00 0 0 3.0 Call 8.00 8.20 0.00 0.00 0 0 4.0 Call 7.00 7.20 0.00 0.00 0 0 5.0 Call 6.00 6.20 4.85 -0.87 0 0 5.5 Call 5.50 5.70 0.00 0.00 0 0 6.0 Call 5.00 5.20 0.00 0.00 0 0 6.5 Call 4.50 4.70 0.00 0.00 0 0 7.0 Call 4.00 4.20 0.00 0.00 0 0 7.5 Call 3.50 3.70 0.00 0.00 0 0 8.0 Call 3.05 3.20 2.52 -0.23 0 6 8.5 Call 2.56 2.69 2.62 0.36 2 14 9.0 Call 2.08 2.20 1.84 0.06 0 41 9.5 Call 1.64 1.70 1.63 0.32 1 170 10.0 Call 1.18 1.26 1.20 0.31 221 192 10.5 Call 0.79 0.83 0.83 0.30 24 546 11.0 Call 0.45 0.49 0.48 0.21 358 657 11.5 Call 0.23 0.26 0.26 0.13 816 654 12.0 Call 0.11 0.13 0.13 0.06 279 425 12.5 Call 0.06 0.08 0.07 0.03 81 170 13.0 Call 0.03 0.05 0.04 0.01 37 193 13.5 Call 0.02 0.03 0.03 0.01 1 86 14.0 Call 0.01 0.02 0.02 0.01 0 44 14.5 Call 0.00 0.04 0.02 0.02 0 41 15.0 Call 0.00 0.02 0.02 0.02 1 28 15.5 Call 0.00 0.03 0.03 0.03 0 9 16.0 Call 0.01 0.03 0.01 0.01 0 11 16.5 Call 0.00 0.03 0.05 0.05 0 3 17.0 Call 0.00 0.03 0.03 0.03 0 3 17.5 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.04 0.02 0.02 0 1 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.04 0.00 0.00 0 0 22.0 Call 0.00 0.04 0.10 0.10 0 2 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.32 0.00 0.00 0 0 2.0 Put 0.00 0.32 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.01 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.03 0.02 0 118 5.5 Put 0.00 0.13 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.02 0.00 0 145 6.5 Put 0.00 0.03 0.02 0.00 85 21 7.0 Put 0.00 0.03 0.01 -0.01 3 144 7.5 Put 0.01 0.03 0.03 0.00 1 174 8.0 Put 0.03 0.04 0.03 -0.01 134 206 8.5 Put 0.04 0.05 0.04 -0.01 75 92 9.0 Put 0.05 0.07 0.06 -0.01 155 501 9.5 Put 0.08 0.10 0.09 -0.02 86 1,154 10.0 Put 0.12 0.14 0.13 -0.05 350 1,773 10.5 Put 0.22 0.24 0.21 -0.12 484 873 11.0 Put 0.38 0.41 0.39 -0.18 702 482 11.5 Put 0.64 0.68 0.68 -0.25 589 207 12.0 Put 1.02 1.08 1.05 -0.31 62 163 12.5 Put 1.45 1.53 1.40 -0.44 21 106 13.0 Put 1.91 2.03 2.33 0.00 0 27 13.5 Put 2.39 2.52 2.91 0.10 0 76 14.0 Put 2.86 3.05 3.40 0.10 0 12 14.5 Put 3.35 3.50 3.39 -0.41 1 4 15.0 Put 3.85 4.00 3.91 -0.38 2 1 15.5 Put 4.35 4.50 0.00 0.00 0 0 16.0 Put 4.85 5.00 0.00 0.00 0 0 16.5 Put 5.35 5.50 6.05 0.26 0 16 17.0 Put 5.80 6.00 6.46 0.17 0 7 17.5 Put 6.30 6.50 7.02 0.23 0 7 18.0 Put 6.85 7.00 7.42 0.13 0 3 19.0 Put 7.75 8.00 0.00 0.00 0 0 20.0 Put 8.75 9.00 0.00 0.00 0 0 21.0 Put 9.80 10.00 0.00 0.00 0 0 22.0 Put 10.80 11.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.75 10.30 0.00 0.00 0 0 2.0 Call 7.35 9.70 0.00 0.00 0 0 3.0 Call 6.90 8.50 0.00 0.00 0 0 4.0 Call 7.00 7.25 0.00 0.00 0 0 5.0 Call 6.00 6.30 6.45 0.73 0 0 6.0 Call 5.00 5.20 4.69 -0.04 0 11 7.0 Call 4.00 4.25 3.48 -0.26 0 20 8.0 Call 3.05 3.25 3.18 0.42 2 77 9.0 Call 2.10 2.24 2.15 0.33 3 133 10.0 Call 1.26 1.31 1.31 0.34 47 1,346 11.0 Call 0.56 0.59 0.59 0.22 1,846 13,980 12.0 Call 0.20 0.23 0.23 0.10 689 11,838 13.0 Call 0.08 0.10 0.09 0.04 3,658 1,648 14.0 Call 0.04 0.06 0.05 0.02 1,178 1,023 15.0 Call 0.02 0.04 0.04 0.02 10 1,256 16.0 Call 0.00 0.05 0.02 0.01 0 1,078 17.0 Call 0.00 0.03 0.01 0.01 0 882 18.0 Call 0.00 0.03 0.03 0.03 2 136 19.0 Call 0.00 0.03 0.02 0.02 0 2,295 20.0 Call 0.00 0.03 0.03 0.03 0 527 21.0 Call 0.00 0.03 0.01 0.01 0 273 22.0 Call 0.00 0.03 0.06 0.06 2 193 23.0 Call 0.00 0.03 0.04 0.04 0 168 24.0 Call 0.00 0.03 0.01 0.01 0 285 25.0 Call 0.00 0.03 0.01 0.01 0 337 26.0 Call 0.00 0.03 0.01 0.01 0 184 27.0 Call 0.00 0.03 0.06 0.06 0 323 28.0 Call 0.00 0.03 0.02 0.02 0 157 29.0 Call 0.00 0.03 0.01 0.01 0 211 30.0 Call 0.00 0.01 0.01 0.01 0 572 31.0 Call 0.00 0.03 0.04 0.04 0 219 32.0 Call 0.00 0.03 0.01 0.01 0 220 33.0 Call 0.00 0.05 0.24 0.24 0 42 34.0 Call 0.00 0.05 0.17 0.17 0 460 35.0 Call 0.00 0.04 0.01 0.01 0 275 36.0 Call 0.00 0.05 0.02 0.02 0 379 37.0 Call 0.00 0.04 0.03 0.03 0 331 38.0 Call 0.00 0.03 0.03 0.03 0 575 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 1.60 0.00 0.00 0 0 2.0 Put 0.00 1.60 0.00 0.00 0 0 3.0 Put 0.00 1.00 0.00 0.00 0 0 4.0 Put 0.00 2.00 0.00 0.00 0 0 5.0 Put 0.00 0.05 0.02 0.01 1 1,288 6.0 Put 0.01 0.04 0.04 0.01 0 3,111 7.0 Put 0.01 0.06 0.03 -0.01 3 3,683 8.0 Put 0.04 0.07 0.06 0.00 40 4,074 9.0 Put 0.09 0.11 0.09 -0.04 259 17,632 10.0 Put 0.20 0.21 0.21 -0.06 704 39,787 11.0 Put 0.51 0.54 0.51 -0.17 420 1,653 12.0 Put 1.11 1.16 1.12 -0.31 158 2,149 13.0 Put 1.96 2.03 2.01 -0.35 5 1,442 14.0 Put 2.86 3.05 3.35 0.02 0 321 15.0 Put 3.85 4.05 4.00 -0.32 10 1,014 16.0 Put 4.85 5.05 5.27 -0.04 0 1,149 17.0 Put 5.85 6.05 7.30 1.00 0 166 18.0 Put 6.85 7.05 7.43 0.14 0 601 19.0 Put 7.80 8.00 8.30 0.01 0 297 20.0 Put 8.80 9.05 8.90 -0.39 2 169 21.0 Put 9.80 10.00 7.75 -2.54 0 205 22.0 Put 10.80 11.00 12.15 0.87 0 78 23.0 Put 11.80 12.00 12.32 0.04 0 118 24.0 Put 12.80 13.00 13.52 0.24 0 127 25.0 Put 13.80 14.00 14.38 0.10 0 215 26.0 Put 14.80 15.00 13.20 -2.08 0 32 27.0 Put 15.80 16.00 15.40 -0.88 0 73 28.0 Put 16.80 17.00 16.05 -1.23 0 42 29.0 Put 17.75 18.00 18.35 0.07 0 106 30.0 Put 18.80 19.00 19.35 0.07 0 33 31.0 Put 19.80 20.00 19.32 -0.96 0 5 32.0 Put 20.75 21.00 18.15 -3.13 0 70 33.0 Put 21.75 22.00 12.72 -9.56 0 0 34.0 Put 22.80 23.00 17.50 -5.78 0 10 35.0 Put 23.75 24.00 21.35 -2.93 0 0 36.0 Put 24.75 25.00 17.10 -8.18 0 15 37.0 Put 25.80 26.00 24.50 -1.78 0 0 38.0 Put 26.75 27.00 25.30 -1.98 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.00 6.20 0.00 0.00 0 0 6.0 Call 5.00 5.20 0.00 0.00 0 0 6.5 Call 4.50 4.75 4.11 -0.15 0 10 7.0 Call 4.00 4.25 3.52 -0.25 0 1 7.5 Call 3.50 3.75 0.00 0.00 0 0 8.0 Call 3.05 3.30 2.65 -0.14 0 2 8.5 Call 2.59 2.80 0.00 0.00 0 0 9.0 Call 2.17 2.29 1.81 -0.07 0 20 9.5 Call 1.71 1.86 1.84 0.38 1 49 10.0 Call 1.34 1.42 1.33 0.24 24 21 10.5 Call 0.98 1.04 1.00 0.24 112 71 11.0 Call 0.67 0.74 0.70 0.17 13 283 11.5 Call 0.44 0.50 0.43 0.11 27 93 12.0 Call 0.27 0.32 0.28 0.08 98 179 12.5 Call 0.17 0.23 0.20 0.07 27 74 13.0 Call 0.11 0.15 0.13 0.04 7 17 13.5 Call 0.06 0.12 0.09 0.02 100 21 14.0 Call 0.04 0.10 0.05 0.00 10 17 15.0 Call 0.01 0.07 0.04 0.01 0 2 16.0 Call 0.00 0.07 0.03 0.02 1 0 17.0 Call 0.00 0.06 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 15.00 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.06 0.01 1 0 6.0 Put 0.00 0.05 0.12 0.06 0 1 6.5 Put 0.01 0.06 0.06 -0.01 0 58 7.0 Put 0.03 0.08 0.04 -0.03 129 204 7.5 Put 0.04 0.08 0.04 -0.04 1 93 8.0 Put 0.06 0.09 0.10 0.00 510 52 8.5 Put 0.09 0.13 0.10 -0.04 588 649 9.0 Put 0.14 0.17 0.16 -0.03 1 118 9.5 Put 0.19 0.25 0.22 -0.05 25 173 10.0 Put 0.28 0.33 0.30 -0.10 173 270 10.5 Put 0.40 0.45 0.44 -0.14 34 956 11.0 Put 0.61 0.66 0.66 -0.17 29 333 11.5 Put 0.87 0.91 0.90 -0.23 122 90 12.0 Put 1.17 1.29 1.23 -0.28 5 15 12.5 Put 1.57 1.67 1.54 -0.40 4 10 13.0 Put 1.99 2.10 2.57 0.17 0 1 13.5 Put 2.43 2.56 2.56 -0.31 10 0 14.0 Put 2.89 3.05 0.00 0.00 0 0 15.0 Put 3.85 4.10 4.68 0.35 0 19 16.0 Put 4.80 5.05 0.00 0.00 0 0 17.0 Put 5.80 6.05 0.00 0.00 0 0 18.0 Put 6.80 7.05 0.00 0.00 0 0 19.0 Put 7.80 8.05 0.00 0.00 0 0 20.0 Put 8.80 9.05 9.55 0.26 0 19 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 5.50 5.75 0.00 0.00 0 0 6.0 Call 5.00 5.25 0.00 0.00 0 0 6.5 Call 4.50 4.75 0.00 0.00 0 0 7.0 Call 4.00 4.30 0.00 0.00 0 0 7.5 Call 3.55 3.80 0.00 0.00 0 0 8.0 Call 3.05 3.30 0.00 0.00 0 0 8.5 Call 2.68 2.82 0.00 0.00 0 0 9.0 Call 2.24 2.36 0.00 0.00 0 0 9.5 Call 1.82 1.93 1.62 0.08 0 29 10.0 Call 1.43 1.52 1.53 0.36 2 2 10.5 Call 1.08 1.15 1.13 0.27 40 175 11.0 Call 0.79 0.86 0.83 0.22 20 39 11.5 Call 0.55 0.61 0.56 0.14 18 487 12.0 Call 0.38 0.43 0.38 0.10 163 105 12.5 Call 0.25 0.30 0.27 0.08 70 131 13.0 Call 0.16 0.23 0.19 0.05 43 210 13.5 Call 0.11 0.16 0.14 0.04 11 0 14.0 Call 0.08 0.14 0.10 0.02 3 16 14.5 Call 0.05 0.12 0.00 0.00 0 0 15.0 Call 0.04 0.10 0.05 0.00 0 1 15.5 Call 0.03 0.09 0.00 0.00 0 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.02 0.09 0.01 -0.05 3 4 6.5 Put 0.02 0.10 0.00 0.00 0 0 7.0 Put 0.06 0.10 0.00 0.00 0 0 7.5 Put 0.08 0.11 0.07 -0.04 35 2 8.0 Put 0.11 0.14 0.14 0.00 0 40 8.5 Put 0.13 0.18 0.15 -0.04 4 5 9.0 Put 0.20 0.23 0.20 -0.05 6 152 9.5 Put 0.27 0.32 0.29 -0.08 6 46 10.0 Put 0.37 0.43 0.41 -0.08 73 41 10.5 Put 0.52 0.58 0.55 -0.13 27 481 11.0 Put 0.73 0.78 0.75 -0.18 95 236 11.5 Put 0.98 1.05 0.98 -0.26 26 59 12.0 Put 1.30 1.37 1.30 -0.30 11 2 12.5 Put 1.68 1.76 0.00 0.00 0 0 13.0 Put 2.08 2.20 0.00 0.00 0 0 13.5 Put 2.49 2.62 0.00 0.00 0 0 14.0 Put 2.92 3.10 3.04 -0.35 1 1 14.5 Put 3.45 3.60 4.02 0.14 0 2 15.0 Put 3.85 4.10 0.00 0.00 0 0 15.5 Put 4.35 4.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 37 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.00 10.20 9.56 -0.16 0 2 2.0 Call 9.00 9.20 9.89 1.17 0 0 3.0 Call 8.00 8.20 9.11 1.39 0 1 4.0 Call 7.00 7.20 8.15 1.43 0 0 5.0 Call 6.05 6.20 5.67 -0.06 0 44 6.0 Call 5.00 5.25 5.14 0.39 7 1,011 7.0 Call 4.05 4.25 3.65 -0.13 0 509 8.0 Call 3.15 3.25 3.17 0.33 13 1,591 9.0 Call 2.29 2.37 2.37 0.39 11 910 10.0 Call 1.51 1.57 1.51 0.25 55 7,709 11.0 Call 0.88 0.91 0.90 0.21 1,365 7,386 12.0 Call 0.46 0.50 0.50 0.14 624 5,762 13.0 Call 0.23 0.28 0.27 0.09 1,078 3,148 14.0 Call 0.13 0.15 0.14 0.03 696 2,497 15.0 Call 0.08 0.10 0.10 0.03 2,060 8,223 16.0 Call 0.04 0.08 0.06 0.00 17 2,864 17.0 Call 0.06 0.08 0.03 -0.01 0 1,557 18.0 Call 0.00 0.08 0.04 0.00 0 2,417 19.0 Call 0.00 0.07 0.01 -0.02 0 3,124 20.0 Call 0.00 0.06 0.03 0.00 0 5,743 21.0 Call 0.00 0.05 0.01 -0.01 10 1,712 22.0 Call 0.00 0.06 0.01 0.00 0 1,906 23.0 Call 0.00 0.06 0.02 0.01 0 1,033 24.0 Call 0.02 0.06 0.02 0.01 0 1,202 25.0 Call 0.00 0.04 0.01 0.01 0 3,050 26.0 Call 0.00 0.05 0.02 0.02 0 853 27.0 Call 0.00 0.05 0.01 0.01 0 397 28.0 Call 0.00 0.05 0.01 0.01 0 710 29.0 Call 0.00 0.05 0.05 0.05 0 214 30.0 Call 0.00 0.04 0.01 0.01 15 4,444 31.0 Call 0.00 0.05 0.02 0.02 0 674 32.0 Call 0.00 0.05 0.04 0.04 0 339 33.0 Call 0.00 0.05 0.03 0.03 0 347 34.0 Call 0.00 0.05 0.03 0.03 0 865 35.0 Call 0.01 0.05 0.01 0.01 0 1,308 36.0 Call 0.00 0.04 0.01 0.01 25 381 37.0 Call 0.00 0.05 0.02 0.02 0 342 38.0 Call 0.00 0.05 0.04 0.04 0 370 39.0 Call 0.00 0.05 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.01 0.01 2 2,886 41.0 Call 0.00 0.05 0.01 0.01 0 640 42.0 Call 0.00 0.05 0.01 0.01 1 682 43.0 Call 0.00 0.05 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 1 2,206 45.0 Call 0.00 0.05 0.01 0.01 0 4,039 46.0 Call 0.00 0.05 0.04 0.04 0 572 47.0 Call 0.00 0.05 0.08 0.08 0 62 48.0 Call 0.00 0.05 0.01 0.01 0 750 49.0 Call 0.00 0.05 0.04 0.04 0 101 50.0 Call 0.00 0.02 0.07 0.07 0 2,241 51.0 Call 0.00 0.05 0.02 0.02 0 393 52.0 Call 0.00 0.05 0.06 0.06 0 328 53.0 Call 0.00 0.05 0.01 0.01 0 255 54.0 Call 0.00 0.05 0.37 0.37 0 164 55.0 Call 0.00 0.05 0.11 0.11 0 555 56.0 Call 0.00 0.05 0.18 0.18 0 293 57.0 Call 0.00 0.05 0.05 0.05 0 204 58.0 Call 0.00 0.05 0.02 0.02 0 415 59.0 Call 0.00 0.05 0.05 0.05 0 244 60.0 Call 0.00 0.04 0.05 0.05 0 3,814 61.0 Call 0.00 0.05 0.04 0.04 0 294 62.0 Call 0.00 0.05 0.02 0.02 0 367 63.0 Call 0.00 0.05 0.02 0.02 0 575 64.0 Call 0.00 0.05 0.02 0.02 0 549 65.0 Call 0.00 0.05 0.01 0.01 0 7,313 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.00 0 5,189 2.0 Put 0.00 0.04 0.07 0.05 0 764 3.0 Put 0.00 0.04 0.04 0.01 0 342 4.0 Put 0.02 0.06 0.03 -0.01 0 2,086 5.0 Put 0.02 0.05 0.04 -0.01 41 9,349 6.0 Put 0.05 0.08 0.08 0.00 127 7,939 7.0 Put 0.09 0.10 0.09 -0.02 2,293 8,420 8.0 Put 0.14 0.18 0.17 0.00 2,127 5,579 9.0 Put 0.27 0.28 0.27 -0.05 1,693 11,879 10.0 Put 0.48 0.50 0.49 -0.11 2,183 34,367 11.0 Put 0.84 0.88 0.87 -0.16 1,167 7,108 12.0 Put 1.40 1.44 1.44 -0.26 85 5,652 13.0 Put 2.17 2.22 2.20 -0.32 692 5,175 14.0 Put 3.05 3.15 3.10 -0.34 7 3,018 15.0 Put 3.95 4.10 4.00 -0.40 2,051 1,662 16.0 Put 4.95 5.05 4.99 -0.39 16 1,771 17.0 Put 5.90 6.05 6.33 -0.03 0 337 18.0 Put 6.85 7.05 7.37 0.02 0 637 19.0 Put 7.90 8.05 7.95 -0.39 7 704 20.0 Put 8.90 9.00 8.91 -0.42 4 2,076 21.0 Put 9.80 10.05 9.80 -0.52 1 749 22.0 Put 10.85 11.05 10.85 -0.46 1 495 23.0 Put 11.85 12.00 13.07 0.76 0 235 24.0 Put 12.80 13.00 14.00 0.70 0 1,310 25.0 Put 13.85 14.00 14.35 0.06 0 431 26.0 Put 14.85 15.00 15.47 0.18 0 595 27.0 Put 15.85 16.00 15.87 -0.42 2 155 28.0 Put 16.75 17.00 17.30 0.02 0 216 29.0 Put 17.80 18.00 18.25 -0.03 0 18 30.0 Put 18.80 19.00 19.38 0.10 0 768 31.0 Put 19.85 20.00 19.20 -1.08 0 158 32.0 Put 20.80 21.00 20.00 -1.28 0 37 33.0 Put 21.80 22.00 21.20 -1.08 0 25 34.0 Put 22.80 23.00 23.95 0.67 0 3 35.0 Put 23.80 24.00 22.20 -2.08 0 5 36.0 Put 24.80 25.00 25.34 0.06 0 5 37.0 Put 25.80 26.00 25.00 -1.28 0 0 38.0 Put 26.75 27.05 28.00 0.72 0 205 39.0 Put 27.80 28.00 28.38 0.10 0 2 40.0 Put 28.80 29.00 29.31 0.03 0 25 41.0 Put 29.80 30.00 28.74 -1.54 0 0 42.0 Put 30.80 31.00 30.24 -1.04 0 3 43.0 Put 31.80 32.00 30.05 -2.23 0 10 44.0 Put 32.80 33.00 33.34 0.06 0 152 45.0 Put 33.80 34.00 33.41 -0.87 0 92 46.0 Put 34.80 35.00 34.30 -0.98 0 0 47.0 Put 35.80 36.00 35.05 -1.23 0 0 48.0 Put 36.80 37.00 21.50 -15.78 0 0 49.0 Put 37.75 38.00 25.85 -12.43 0 1 50.0 Put 38.80 39.00 38.05 -1.23 0 1 51.0 Put 39.80 40.05 28.85 -11.43 0 10 52.0 Put 40.75 41.00 26.50 -14.78 0 0 53.0 Put 41.75 42.10 27.50 -14.78 0 0 54.0 Put 42.75 43.00 28.35 -14.93 0 0 55.0 Put 43.80 44.05 29.30 -14.98 0 0 56.0 Put 44.80 45.00 37.00 -8.28 0 0 57.0 Put 45.80 46.05 32.40 -13.88 0 0 58.0 Put 46.75 47.00 0.00 0.00 0 0 59.0 Put 47.75 48.05 34.20 -14.08 0 0 60.0 Put 48.80 49.05 49.30 0.02 0 2 61.0 Put 49.80 50.00 46.05 -4.23 0 0 62.0 Put 50.80 51.10 46.95 -4.33 0 0 63.0 Put 51.80 52.00 37.10 -15.18 0 0 64.0 Put 52.75 53.00 38.00 -15.28 0 0 65.0 Put 53.80 54.00 52.40 -1.88 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 5.50 5.75 0.00 0.00 0 0 6.0 Call 5.00 5.25 0.00 0.00 0 0 6.5 Call 4.50 4.80 0.00 0.00 0 0 7.0 Call 4.05 4.30 0.00 0.00 0 0 7.5 Call 3.55 3.85 0.00 0.00 0 0 8.0 Call 3.15 3.35 0.00 0.00 0 0 8.5 Call 2.73 2.89 0.00 0.00 0 0 9.0 Call 2.32 2.45 0.00 0.00 0 0 9.5 Call 1.94 2.05 2.13 0.46 7 7 10.0 Call 1.57 1.68 0.00 0.00 0 0 10.5 Call 1.25 1.34 0.00 0.00 0 0 11.0 Call 0.97 1.04 0.78 -0.01 0 311 11.5 Call 0.72 0.80 0.75 0.16 160 1 12.0 Call 0.54 0.64 0.59 0.15 12 15 12.5 Call 0.40 0.47 0.41 0.09 15 2,002 13.0 Call 0.30 0.36 0.31 0.06 11 1 13.5 Call 0.21 0.27 0.19 0.00 0 11 14.0 Call 0.16 0.22 0.18 0.03 21 0 14.5 Call 0.12 0.18 0.11 0.00 0 2,000 15.0 Call 0.10 0.16 0.13 0.04 0 10 15.5 Call 0.08 0.14 0.10 0.02 5 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.02 0.08 0.04 0.01 50 1 6.0 Put 0.03 0.11 0.00 0.00 0 0 6.5 Put 0.06 0.12 0.00 0.00 0 0 7.0 Put 0.09 0.14 0.00 0.00 0 0 7.5 Put 0.12 0.18 0.19 0.03 0 2,000 8.0 Put 0.16 0.22 0.23 0.01 0 10 8.5 Put 0.23 0.29 0.23 -0.05 5 1 9.0 Put 0.31 0.37 0.31 -0.06 3 1 9.5 Put 0.41 0.46 0.42 -0.09 1 2,157 10.0 Put 0.54 0.60 0.55 -0.12 33 11 10.5 Put 0.70 0.79 0.77 -0.10 42 81 11.0 Put 0.92 0.99 0.97 -0.16 26 101 11.5 Put 1.17 1.26 1.22 -0.21 38 0 12.0 Put 1.49 1.57 1.53 -0.25 17 30 12.5 Put 1.80 1.93 0.00 0.00 0 0 13.0 Put 2.23 2.33 0.00 0.00 0 0 13.5 Put 2.62 2.75 0.00 0.00 0 0 14.0 Put 3.05 3.25 0.00 0.00 0 0 14.5 Put 3.55 3.70 3.57 -0.37 1 0 15.0 Put 3.95 4.15 0.00 0.00 0 0 15.5 Put 4.45 4.60 4.85 -0.05 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 93 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.00 10.20 0.00 0.00 0 0 2.0 Call 9.00 9.20 0.00 0.00 0 0 3.0 Call 8.00 8.20 6.95 -0.77 0 1 4.0 Call 7.00 7.20 6.68 -0.05 0 2 5.0 Call 6.05 6.20 5.65 -0.11 0 11 6.0 Call 5.10 5.25 4.88 0.05 0 79 7.0 Call 4.25 4.35 3.88 -0.06 0 104 8.0 Call 3.40 3.50 3.45 0.33 232 1,129 9.0 Call 2.65 2.75 2.73 0.34 24 751 10.0 Call 1.98 2.05 2.05 0.29 28 3,809 11.0 Call 1.45 1.53 1.50 0.25 40 9,961 12.0 Call 1.02 1.07 1.03 0.14 130 6,247 13.0 Call 0.72 0.77 0.75 0.13 25 945 14.0 Call 0.51 0.55 0.54 0.08 46 1,295 15.0 Call 0.35 0.44 0.40 0.06 50 1,608 16.0 Call 0.28 0.34 0.31 0.05 127 1,374 17.0 Call 0.21 0.28 0.26 0.05 50 1,714 18.0 Call 0.19 0.22 0.19 0.00 3 2,781 19.0 Call 0.15 0.20 0.14 -0.02 0 1,659 20.0 Call 0.11 0.18 0.15 0.01 1 2,223 21.0 Call 0.10 0.15 0.10 -0.02 0 231 22.0 Call 0.09 0.15 0.13 0.02 0 107 23.0 Call 0.07 0.14 0.23 0.13 0 57 24.0 Call 0.07 0.12 0.08 -0.01 0 38 25.0 Call 0.05 0.10 0.10 0.02 0 410 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.02 0 1,002 2.0 Put 0.00 0.06 0.06 0.02 0 1 3.0 Put 0.00 0.08 0.05 -0.01 0 357 4.0 Put 0.06 0.08 0.08 0.00 10 72 5.0 Put 0.10 0.15 0.15 0.02 10 3,762 6.0 Put 0.19 0.23 0.21 0.00 1,211 7,377 7.0 Put 0.30 0.34 0.31 -0.02 119 2,048 8.0 Put 0.45 0.51 0.48 -0.04 57 1,691 9.0 Put 0.72 0.74 0.72 -0.07 99 12,478 10.0 Put 1.02 1.09 1.07 -0.09 238 3,107 11.0 Put 1.47 1.53 1.49 -0.15 180 2,566 12.0 Put 2.01 2.09 2.00 -0.28 270 661 13.0 Put 2.74 2.78 2.75 -0.25 1,000 1,849 14.0 Put 3.45 3.60 3.53 -0.30 2 201 15.0 Put 4.30 4.45 4.40 -0.30 250 168 16.0 Put 5.20 5.35 5.25 -0.36 1 43 17.0 Put 6.15 6.30 5.65 -0.90 0 23 18.0 Put 7.10 7.25 7.45 -0.07 0 571 19.0 Put 8.05 8.20 8.70 0.22 0 158 20.0 Put 8.65 9.40 9.70 0.25 0 527 21.0 Put 9.60 10.30 9.86 -0.57 1 461 22.0 Put 10.60 11.40 12.20 0.79 0 119 23.0 Put 11.60 12.15 11.60 -0.79 3 43 24.0 Put 12.60 13.15 12.86 -0.52 1 193 25.0 Put 13.60 14.25 13.87 -0.49 2 186 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 107 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.80 6.50 5.75 -0.01 0 15 6.0 Call 4.85 5.60 4.65 -0.19 0 32 7.0 Call 3.95 4.70 4.09 0.11 0 48 8.0 Call 3.40 3.70 3.50 0.31 4 57 9.0 Call 2.63 3.10 2.46 -0.01 0 215 10.0 Call 2.07 2.21 2.18 0.30 13 890 11.0 Call 1.55 1.65 1.63 0.26 12 799 12.0 Call 1.10 1.24 1.33 0.32 2 2,385 13.0 Call 0.78 1.01 0.88 0.14 3 256 14.0 Call 0.60 0.77 0.51 -0.04 0 1,613 15.0 Call 0.43 0.58 0.51 0.07 1 1,603 16.0 Call 0.32 0.44 0.40 0.05 2 453 17.0 Call 0.25 0.37 0.30 0.01 0 575 18.0 Call 0.20 0.30 0.19 -0.04 0 132 19.0 Call 0.16 0.26 0.22 0.04 0 119 20.0 Call 0.13 0.20 0.20 0.04 5 632 21.0 Call 0.10 0.20 0.15 0.01 0 287 22.0 Call 0.09 0.18 0.35 0.22 0 1,215 23.0 Call 0.07 0.16 0.13 0.01 0 57 24.0 Call 0.05 0.15 0.11 0.01 0 1,168 25.0 Call 0.06 0.14 0.09 0.00 0 4,365 26.0 Call 0.05 0.12 0.19 0.10 0 2,120 27.0 Call 0.04 0.09 0.10 0.02 0 97 28.0 Call 0.02 0.13 0.11 0.04 0 2,214 29.0 Call 0.00 0.12 0.11 0.05 0 108 30.0 Call 0.00 0.08 0.08 0.02 0 399 31.0 Call 0.00 0.12 0.02 -0.03 0 43 32.0 Call 0.00 0.11 0.05 0.01 0 72 33.0 Call 0.00 0.11 0.08 0.05 0 61 34.0 Call 0.00 0.11 0.10 0.07 0 7 35.0 Call 0.01 0.11 0.06 0.03 0 431 36.0 Call 0.00 0.11 0.14 0.12 0 12 37.0 Call 0.01 0.10 0.06 0.04 1 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.11 0.18 0.14 0.00 6 2,910 6.0 Put 0.20 0.29 0.28 0.04 0 2,461 7.0 Put 0.32 0.42 0.33 -0.05 1 1,323 8.0 Put 0.53 0.61 0.53 -0.07 1 974 9.0 Put 0.78 0.87 0.91 0.02 0 563 10.0 Put 1.14 1.21 1.15 -0.14 10 403 11.0 Put 1.60 1.67 1.65 -0.13 14 1,232 12.0 Put 2.14 2.23 2.22 -0.19 15 1,036 13.0 Put 2.79 2.92 3.40 0.27 0 617 14.0 Put 3.55 3.70 4.12 0.20 0 114 15.0 Put 4.15 4.80 5.60 0.79 0 195 16.0 Put 5.05 5.75 6.56 0.86 0 84 17.0 Put 5.95 6.65 6.10 -0.53 0 297 18.0 Put 6.90 7.60 6.65 -0.92 0 71 19.0 Put 7.85 8.55 9.23 0.72 0 370 20.0 Put 8.80 9.50 9.36 -0.12 0 65 21.0 Put 9.65 10.45 10.61 0.16 0 206 22.0 Put 10.60 11.45 6.85 -4.58 0 3 23.0 Put 11.60 12.05 12.40 -0.01 0 406 24.0 Put 12.60 13.40 12.93 -0.46 1 7 25.0 Put 13.60 14.40 15.17 0.79 0 5 26.0 Put 14.60 15.35 15.62 0.26 0 31 27.0 Put 15.60 16.35 15.01 -1.34 0 24 28.0 Put 16.60 17.15 17.33 -0.01 0 40 29.0 Put 17.60 18.35 0.00 0.00 0 0 30.0 Put 18.60 19.35 19.32 0.00 0 27 31.0 Put 19.55 20.35 18.40 -1.91 0 2 32.0 Put 20.55 21.30 18.25 -3.05 0 10 33.0 Put 21.55 22.30 23.25 0.96 0 2 34.0 Put 22.55 23.30 22.12 -1.17 0 4 35.0 Put 23.55 24.30 22.04 -2.24 0 5 36.0 Put 24.55 25.30 24.67 -0.61 0 0 37.0 Put 25.55 26.30 24.20 -2.08 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 184 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.85 10.35 0.00 0.00 0 0 2.0 Call 8.85 9.35 8.10 -0.62 0 0 3.0 Call 7.80 8.40 0.00 0.00 0 0 4.0 Call 6.80 7.50 0.00 0.00 0 0 5.0 Call 5.85 6.40 5.30 -0.56 0 42 6.0 Call 5.20 5.60 4.64 -0.40 0 3 7.0 Call 4.40 4.80 4.16 -0.08 0 11 8.0 Call 3.60 4.05 3.49 -0.07 0 47 9.0 Call 3.05 3.40 3.21 0.27 6 1,021 10.0 Call 2.53 2.79 2.57 0.15 65 1,220 11.0 Call 2.06 2.27 2.13 0.17 3 308 12.0 Call 1.72 1.84 1.73 0.17 38 866 13.0 Call 1.35 1.57 1.38 0.09 7 14 14.0 Call 1.10 1.30 1.16 0.10 4 134 15.0 Call 0.90 1.08 0.98 0.10 12 1,784 16.0 Call 0.74 0.89 0.79 0.06 3 49 17.0 Call 0.61 0.68 0.56 -0.05 0 20 18.0 Call 0.50 0.65 0.49 0.00 0 44 19.0 Call 0.41 0.48 0.41 -0.04 0 21 20.0 Call 0.38 0.48 0.41 0.01 2 1,582 21.0 Call 0.31 0.43 0.33 -0.03 0 32 22.0 Call 0.27 0.39 0.28 -0.03 0 2 23.0 Call 0.24 0.35 0.31 0.04 0 4 25.0 Call 0.18 0.23 0.23 0.00 0 64 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.02 0.01 0 2 2.0 Put 0.01 0.09 0.04 -0.01 0 6 3.0 Put 0.07 0.14 0.17 0.06 0 24 4.0 Put 0.15 0.20 0.19 0.00 52 118 5.0 Put 0.32 0.35 0.34 0.04 22,113 2,679 6.0 Put 0.42 0.51 0.46 -0.04 25 1,454 7.0 Put 0.60 0.73 0.64 -0.06 2 192 8.0 Put 0.90 1.00 0.93 -0.09 28 5,770 9.0 Put 1.26 1.36 1.31 -0.09 7 638 10.0 Put 1.67 1.79 1.69 -0.17 15 527 11.0 Put 2.09 2.31 2.21 -0.19 76 118 12.0 Put 2.66 2.95 3.20 0.22 0 112 13.0 Put 3.25 3.60 3.49 -0.20 12 52 14.0 Put 3.95 4.35 4.20 -0.24 6 48 15.0 Put 4.70 5.10 4.70 -0.54 10 44 16.0 Put 5.55 5.95 5.75 -0.33 8 9 17.0 Put 6.35 6.80 7.10 0.16 0 12 18.0 Put 7.20 7.75 8.10 0.28 0 9 19.0 Put 8.15 8.65 9.39 0.63 0 1 20.0 Put 9.05 9.50 9.66 -0.04 0 31 21.0 Put 10.00 10.50 8.83 -1.81 0 1 22.0 Put 10.95 11.45 11.90 0.31 0 14 23.0 Put 11.90 12.40 12.66 0.12 0 88 25.0 Put 13.80 14.30 14.60 0.12 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 198 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.40 5.05 4.20 -0.04 0 1 8.0 Call 3.75 4.35 3.50 -0.05 0 19 9.0 Call 3.10 3.70 2.87 -0.03 0 615 10.0 Call 2.61 2.94 2.68 0.28 4 81 11.0 Call 2.15 2.42 2.28 0.25 11 1,198 12.0 Call 1.77 2.10 1.90 0.24 4 112 13.0 Call 1.42 1.65 1.58 0.18 7 888 14.0 Call 1.19 1.44 0.95 -0.19 0 39 15.0 Call 0.98 1.23 0.91 -0.05 0 72 16.0 Call 0.81 1.08 0.81 0.00 0 196 17.0 Call 0.68 0.95 0.85 0.15 1 1,321 18.0 Call 0.57 0.85 0.60 -0.01 0 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.56 0.81 0.80 0.03 0 31 8.0 Put 0.85 1.17 1.24 0.15 0 17 9.0 Put 1.20 1.54 1.44 0.00 0 428 10.0 Put 1.67 1.98 2.13 0.19 0 276 11.0 Put 2.18 2.49 2.66 0.10 0 34 12.0 Put 2.77 3.10 4.07 0.90 0 45 13.0 Put 3.30 4.00 4.65 0.76 0 88 14.0 Put 4.25 4.60 4.30 -0.32 90 389 15.0 Put 4.80 5.45 6.00 0.58 0 272 16.0 Put 5.55 6.30 5.50 -0.75 0 13 17.0 Put 6.40 7.15 7.87 0.75 0 2 18.0 Put 7.25 8.00 8.15 0.14 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 289 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.65 5.25 0.00 0.00 0 0 8.0 Call 4.05 4.60 3.50 -0.55 0 327 9.0 Call 3.60 3.90 3.40 -0.11 0 1,615 10.0 Call 3.05 3.45 3.10 0.06 13 115 11.0 Call 2.64 3.20 3.20 0.56 1 33 12.0 Call 2.26 2.82 2.29 0.00 0 33 13.0 Call 1.93 2.37 2.99 1.02 0 0 14.0 Call 1.65 2.09 2.05 0.31 0 5 15.0 Call 1.41 1.85 1.58 0.06 1 31 16.0 Call 1.24 1.64 1.39 0.09 1 33 17.0 Call 0.71 1.62 1.11 0.03 0 43 18.0 Call 0.57 1.40 0.90 0.00 0 158 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.88 1.10 0.97 -0.22 10 17 8.0 Put 1.17 1.48 1.60 0.02 0 33 9.0 Put 1.80 2.00 1.85 -0.18 25 858 10.0 Put 2.04 2.68 2.80 0.26 0 316 11.0 Put 2.57 3.25 2.75 -0.37 0 8 12.0 Put 3.15 3.85 4.30 0.55 0 2 13.0 Put 3.75 4.25 4.06 -0.34 2 0 14.0 Put 4.45 5.00 0.00 0.00 0 0 15.0 Put 5.20 5.75 5.83 -0.07 0 6 16.0 Put 5.95 6.50 6.66 0.00 0 10 17.0 Put 6.60 7.60 0.00 0.00 0 0 18.0 Put 7.40 8.45 7.80 -0.42 2 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 401 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.85 10.35 9.10 -0.62 0 15 2.0 Call 8.80 9.40 7.98 -0.76 0 48 3.0 Call 7.80 8.50 8.24 0.38 1 64 4.0 Call 7.10 7.55 7.10 0.02 1 31 5.0 Call 6.35 6.75 6.55 0.20 1 792 6.0 Call 5.60 6.05 5.90 0.25 41 1,561 7.0 Call 5.00 5.50 4.97 -0.06 0 1,505 8.0 Call 4.40 4.90 4.40 -0.04 0 756 9.0 Call 3.90 4.35 4.05 0.11 1 425 10.0 Call 3.45 3.90 3.60 0.06 5 2,218 11.0 Call 3.05 3.55 3.20 0.06 23 6,791 12.0 Call 2.78 3.05 2.86 0.08 19 7,313 13.0 Call 2.46 3.05 2.50 -0.03 0 5,876 14.0 Call 2.20 2.68 2.29 0.01 3 4,673 15.0 Call 1.99 2.30 2.09 0.06 47 11,825 16.0 Call 1.73 2.08 1.70 -0.15 0 567 17.0 Call 1.54 2.15 1.65 -0.03 0 307 18.0 Call 1.39 1.60 1.48 -0.04 0 389 19.0 Call 1.24 1.81 1.29 -0.06 0 527 20.0 Call 1.18 1.33 1.26 0.08 2 5,095 21.0 Call 1.01 1.44 1.29 0.18 5 284 22.0 Call 0.92 1.21 1.33 0.30 0 288 23.0 Call 0.84 1.06 1.47 0.52 0 319 24.0 Call 0.76 1.00 0.81 -0.07 0 421 25.0 Call 0.81 0.89 0.84 0.04 9 3,552 26.0 Call 0.64 1.19 0.81 0.04 0 678 27.0 Call 0.63 1.03 0.76 0.03 2 528 28.0 Call 0.63 0.80 0.62 -0.08 0 429 29.0 Call 0.46 0.76 0.61 -0.05 0 495 30.0 Call 0.40 0.69 0.59 -0.04 40 2,210 31.0 Call 0.09 0.68 0.48 -0.11 0 999 32.0 Call 0.15 0.65 0.36 -0.20 0 236 33.0 Call 0.07 0.61 0.50 -0.02 0 244 34.0 Call 0.15 0.55 0.55 0.06 0 397 35.0 Call 0.30 0.56 0.40 -0.07 0 3,208 36.0 Call 0.29 0.54 0.40 -0.06 0 319 37.0 Call 0.02 0.52 0.36 -0.08 0 92 38.0 Call 0.00 0.50 0.40 -0.02 0 704 39.0 Call 0.25 0.48 0.34 -0.07 0 238 40.0 Call 0.25 0.45 0.32 -0.07 0 3,400 41.0 Call 0.00 0.45 0.59 0.21 0 3,938 42.0 Call 0.01 0.44 0.47 0.11 0 896 43.0 Call 0.25 0.42 0.42 0.07 0 619 44.0 Call 0.18 0.41 0.30 -0.04 0 154 45.0 Call 0.20 0.39 0.32 0.00 0 2,435 46.0 Call 0.00 0.39 0.62 0.31 0 52 47.0 Call 0.00 0.38 0.25 -0.05 0 31 48.0 Call 0.00 0.37 0.28 0.00 0 58 49.0 Call 0.00 0.36 0.61 0.34 0 17 50.0 Call 0.15 0.36 0.26 0.00 0 1,912 51.0 Call 0.00 0.35 0.24 -0.01 0 50 52.0 Call 0.00 0.34 0.27 0.02 0 35 53.0 Call 0.00 0.34 0.49 0.24 0 8 54.0 Call 0.00 0.33 0.48 0.23 0 15 55.0 Call 0.00 0.32 0.22 -0.02 0 1,318 56.0 Call 0.00 0.32 0.48 0.24 0 61 57.0 Call 0.00 0.31 0.37 0.13 0 8 58.0 Call 0.03 0.31 0.52 0.28 0 40 59.0 Call 0.00 0.30 0.42 0.18 0 30 60.0 Call 0.10 0.30 0.17 -0.06 0 841 61.0 Call 0.10 0.29 0.25 0.02 0 15 62.0 Call 0.10 0.29 0.27 0.04 0 230 63.0 Call 0.10 0.28 0.13 -0.10 0 587 64.0 Call 0.10 0.28 0.20 -0.02 0 74 65.0 Call 0.15 0.20 0.15 -0.07 14 8,797 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.09 0.00 0 639 2.0 Put 0.10 0.18 0.18 -0.02 1 900 3.0 Put 0.22 0.33 0.27 -0.09 0 519 4.0 Put 0.39 0.66 0.62 0.02 0 154 5.0 Put 0.70 0.76 0.71 -0.17 2 462 6.0 Put 1.00 1.07 1.07 -0.10 1 1,175 7.0 Put 1.09 1.52 1.53 0.00 11 3,747 8.0 Put 1.62 1.90 1.80 -0.11 5 4,449 9.0 Put 2.06 2.63 2.50 0.11 3 552 10.0 Put 2.60 2.92 2.75 -0.21 1 1,123 11.0 Put 3.15 3.70 3.40 -0.13 6 557 12.0 Put 3.65 4.15 4.27 0.13 0 368 13.0 Put 4.30 5.05 4.93 0.07 0 161 14.0 Put 4.95 5.75 5.39 -0.18 0 385 15.0 Put 5.65 6.45 6.19 -0.10 0 669 16.0 Put 6.40 7.20 7.40 0.31 0 250 17.0 Put 7.20 8.00 8.47 0.58 0 121 18.0 Put 8.00 8.60 8.68 -0.02 0 211 19.0 Put 8.80 9.45 9.20 -0.30 1 131 20.0 Put 9.65 10.25 10.36 0.05 0 331 21.0 Put 10.50 11.15 10.17 -1.05 0 260 22.0 Put 11.40 12.00 12.50 0.38 0 165 23.0 Put 12.35 12.90 13.05 0.03 0 98 24.0 Put 13.20 13.80 13.55 -0.38 1 111 25.0 Put 14.10 14.65 15.09 0.25 0 1,683 26.0 Put 15.05 15.65 16.35 0.56 0 178 27.0 Put 15.95 16.60 15.90 -0.84 0 341 28.0 Put 16.90 17.55 18.27 0.57 0 128 29.0 Put 17.80 18.50 18.30 -0.35 1 100 30.0 Put 18.75 19.45 19.65 0.04 0 240 31.0 Put 19.70 20.40 18.89 -1.67 0 7 32.0 Put 20.70 21.40 20.25 -1.27 0 166 33.0 Put 21.65 22.40 21.31 -1.17 0 10 34.0 Put 22.65 23.35 24.19 0.74 0 12 35.0 Put 23.65 24.35 24.55 0.12 0 110 36.0 Put 24.60 25.35 25.00 -0.41 0 54 37.0 Put 25.60 26.25 23.59 -2.80 0 12 38.0 Put 26.60 27.45 26.31 -1.06 0 56 39.0 Put 27.60 28.35 28.45 0.10 0 39 40.0 Put 28.60 29.40 29.19 -0.15 0 962 41.0 Put 29.60 30.40 29.70 -0.63 0 23 42.0 Put 30.60 31.35 28.24 -3.08 0 218 43.0 Put 31.55 32.35 30.00 -2.31 0 28 44.0 Put 32.55 33.35 24.79 -8.51 0 9 45.0 Put 33.55 34.35 33.56 -0.73 0 1 46.0 Put 34.55 35.30 32.28 -3.01 0 0 47.0 Put 35.50 36.30 33.06 -3.22 0 4 48.0 Put 36.50 37.30 34.27 -3.01 0 5 49.0 Put 37.45 38.45 33.70 -4.58 0 0 50.0 Put 38.45 39.45 39.25 -0.03 0 15 51.0 Put 39.45 40.35 37.14 -3.14 0 0 52.0 Put 40.45 41.35 38.59 -2.69 0 0 53.0 Put 41.35 42.35 0.00 0.00 0 0 54.0 Put 42.30 43.35 40.68 -2.60 0 0 55.0 Put 43.30 44.35 41.32 -2.96 0 1 56.0 Put 44.30 45.40 42.03 -3.25 0 3 57.0 Put 45.30 46.40 43.50 -2.78 0 0 58.0 Put 46.25 47.40 36.59 -10.69 0 8 59.0 Put 47.25 48.40 45.60 -2.68 0 0 60.0 Put 48.25 49.45 49.35 0.07 0 0 61.0 Put 49.20 50.45 36.45 -13.83 0 0 62.0 Put 50.20 51.60 49.56 -1.72 0 0 63.0 Put 51.20 52.60 40.30 -11.98 0 4 64.0 Put 52.20 53.60 0.00 0.00 0 0 65.0 Put 53.15 54.60 52.70 -1.58 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 765 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.85 10.35 9.55 -0.17 0 15 2.0 Call 8.80 9.45 8.50 -0.26 0 11 3.0 Call 7.95 8.75 8.45 0.44 1 15 4.0 Call 7.20 8.10 7.06 -0.27 0 19 5.0 Call 6.60 7.10 7.10 0.39 3 194 6.0 Call 6.00 7.00 5.95 -0.14 0 176 7.0 Call 5.70 6.35 6.10 0.42 1 64 8.0 Call 5.10 5.85 5.20 -0.08 0 331 9.0 Call 4.80 5.35 5.30 0.41 2 116 10.0 Call 4.50 4.95 4.70 0.19 3 2,578 11.0 Call 4.15 5.05 5.05 0.91 3 117 12.0 Call 3.75 4.75 4.30 0.39 3 4,879 13.0 Call 3.60 4.50 3.85 0.17 1 179 14.0 Call 3.20 4.25 3.39 -0.06 0 135 15.0 Call 3.35 3.85 3.50 0.27 5 303 16.0 Call 2.77 3.55 2.95 -0.12 0 70 17.0 Call 2.58 3.65 2.60 -0.32 0 35 18.0 Call 2.41 3.10 3.00 0.23 1 15 19.0 Call 2.25 3.10 2.59 -0.06 0 15 20.0 Call 2.45 2.97 2.56 0.03 10 271 21.0 Call 1.97 3.05 0.00 0.00 0 0 22.0 Call 1.85 2.70 2.30 0.02 1 2 23.0 Call 1.90 2.80 2.05 -0.11 0 97 24.0 Call 1.62 2.69 1.95 -0.09 0 73 25.0 Call 2.00 2.10 2.05 0.14 32 4,662 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.21 0.14 -0.03 2 101 2.0 Put 0.23 0.40 0.38 0.06 0 10 3.0 Put 0.45 0.96 0.63 -0.03 0 5 4.0 Put 0.85 0.95 0.86 -0.14 2 36 5.0 Put 1.30 1.35 1.30 -0.07 3 407 6.0 Put 1.56 1.81 1.77 0.04 2 14 7.0 Put 1.94 2.59 2.43 0.14 0 17 8.0 Put 2.42 3.10 3.07 0.22 0 24 9.0 Put 2.85 3.70 3.35 -0.06 0 73 10.0 Put 3.45 4.25 3.94 -0.05 0 51 11.0 Put 4.05 4.90 4.60 0.04 0 1,057 12.0 Put 4.65 5.55 5.38 0.10 0 110 13.0 Put 5.30 6.25 5.98 -0.02 0 10 14.0 Put 6.00 6.95 6.80 0.07 0 3 15.0 Put 6.70 7.65 7.40 -0.05 0 22 16.0 Put 7.45 8.40 8.65 0.40 0 7 17.0 Put 8.20 9.20 8.85 -0.19 0 8 18.0 Put 8.95 10.00 9.84 -0.01 0 6 19.0 Put 9.75 10.80 10.00 -0.68 0 3 20.0 Put 10.55 11.45 11.76 0.24 0 9 21.0 Put 11.40 12.45 11.25 -1.10 0 16 22.0 Put 12.20 13.25 12.98 -0.21 0 1 23.0 Put 13.05 14.10 12.40 -1.63 0 27 24.0 Put 13.90 15.00 14.45 -0.42 1 377 25.0 Put 14.80 15.85 15.30 -0.41 1 20 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote December 15, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.05 11.07 11.14 0.00 0.00 6000X6300 0.00 0.00 16,919 Thu Dec 15 2022 5:37:12 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 16 2022 1 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.05 10.20 18.50 8.40 0 0 2.0 Call 9.05 9.20 0.00 0.00 0 0 3.0 Call 8.05 8.20 7.02 -1.08 0 2 4.0 Call 7.05 7.20 0.00 0.00 0 0 4.5 Call 6.55 6.70 0.00 0.00 0 0 5.0 Call 6.10 6.20 5.63 -0.47 0 1 5.5 Call 5.55 5.70 0.00 0.00 0 0 6.0 Call 5.10 5.20 5.49 0.39 1 11 6.5 Call 4.55 4.70 0.00 0.00 0 0 7.0 Call 4.05 4.20 4.05 -0.06 0 27 7.5 Call 3.55 3.70 3.64 0.03 0 50 8.0 Call 3.05 3.20 3.11 0.00 0 218 8.5 Call 2.58 2.67 2.25 -0.36 0 120 9.0 Call 2.08 2.17 2.20 0.08 41 1,090 9.5 Call 1.56 1.71 1.80 0.18 10 381 10.0 Call 1.13 1.18 1.22 0.08 241 5,129 10.5 Call 0.61 0.70 0.62 -0.07 289 3,867 11.0 Call 0.25 0.27 0.25 -0.05 3,413 13,826 11.5 Call 0.05 0.06 0.05 -0.05 5,529 6,626 12.0 Call 0.02 0.03 0.03 0.00 1,633 22,439 12.5 Call 0.00 0.02 0.01 0.00 78 823 13.0 Call 0.01 0.02 0.01 0.01 171 4,671 13.5 Call 0.00 0.02 0.01 0.01 56 754 14.0 Call 0.00 0.01 0.01 0.01 2 5,941 14.5 Call 0.00 0.02 0.02 0.02 0 112 15.0 Call 0.00 0.01 0.01 0.01 28 38,294 15.5 Call 0.00 0.03 0.02 0.02 0 8 16.0 Call 0.00 0.02 0.03 0.03 0 4,206 17.0 Call 0.00 0.03 0.03 0.03 0 3,158 18.0 Call 0.00 0.01 0.01 0.01 0 6,224 19.0 Call 0.00 0.02 0.01 0.01 0 2,325 20.0 Call 0.00 0.01 0.01 0.01 0 3,256 21.0 Call 0.00 0.03 0.02 0.02 0 844 22.0 Call 0.00 0.01 0.05 0.05 0 596 23.0 Call 0.00 0.01 0.03 0.03 0 479 24.0 Call 0.00 0.02 0.01 0.01 0 385 25.0 Call 0.00 0.02 0.02 0.02 0 875 26.0 Call 0.00 0.02 0.03 0.03 0 146 27.0 Call 0.00 0.02 0.01 0.01 0 449 28.0 Call 0.00 0.03 0.02 0.02 0 578 29.0 Call 0.00 0.02 0.05 0.05 0 323 30.0 Call 0.00 0.02 0.03 0.03 0 1,750 31.0 Call 0.00 0.01 0.02 0.02 0 608 32.0 Call 0.00 0.02 0.05 0.05 0 93 33.0 Call 0.00 0.02 0.10 0.10 0 375 34.0 Call 0.00 0.02 0.11 0.11 0 239 35.0 Call 0.00 0.02 0.03 0.03 0 855 36.0 Call 0.00 0.02 0.02 0.02 0 232 37.0 Call 0.00 0.01 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 41 2.0 Put 0.00 0.02 0.01 0.01 0 578 3.0 Put 0.00 0.02 0.01 0.01 0 512 4.0 Put 0.00 0.01 0.01 0.01 0 1,238 4.5 Put 0.00 0.02 0.04 0.04 0 2 5.0 Put 0.00 0.01 0.01 0.01 0 5,032 5.5 Put 0.00 0.02 0.03 0.03 0 133 6.0 Put 0.00 0.01 0.01 0.01 0 4,778 6.5 Put 0.00 0.02 0.01 0.00 0 1,104 7.0 Put 0.00 0.01 0.01 0.00 1 12,521 7.5 Put 0.00 0.02 0.01 0.00 0 1,181 8.0 Put 0.00 0.01 0.01 -0.01 10 9,828 8.5 Put 0.00 0.01 0.01 -0.01 72 3,818 9.0 Put 0.00 0.03 0.01 -0.01 210 16,939 9.5 Put 0.01 0.03 0.02 -0.01 1,015 5,093 10.0 Put 0.02 0.03 0.02 -0.03 1,503 53,064 10.5 Put 0.03 0.05 0.04 -0.05 1,733 8,858 11.0 Put 0.12 0.15 0.13 -0.08 3,296 22,959 11.5 Put 0.40 0.43 0.42 -0.09 1,258 635 12.0 Put 0.80 0.91 0.88 -0.06 352 16,261 12.5 Put 1.35 1.50 1.21 -0.21 3 222 13.0 Put 1.85 1.97 1.55 -0.36 130 7,961 13.5 Put 2.31 2.64 2.83 0.42 0 13 14.0 Put 2.82 2.96 2.65 -0.26 9 3,176 14.5 Put 3.30 3.50 3.82 0.41 0 4 15.0 Put 3.80 4.00 3.74 -0.17 4 1,970 15.5 Put 4.30 4.45 0.00 0.00 0 0 16.0 Put 4.80 4.90 4.90 0.00 4 1,124 17.0 Put 5.80 5.95 5.70 -0.20 10 534 18.0 Put 6.80 6.95 6.70 -0.20 1 950 19.0 Put 7.80 7.95 7.90 0.00 0 332 20.0 Put 8.80 8.95 8.65 -0.25 14 808 21.0 Put 9.80 9.95 9.75 -0.15 1 262 22.0 Put 10.80 10.95 11.29 0.39 0 340 23.0 Put 11.80 11.95 11.50 -0.40 1 192 24.0 Put 12.80 13.00 12.88 -0.02 0 239 25.0 Put 13.80 13.95 13.83 -0.07 0 191 26.0 Put 14.80 14.95 15.55 0.65 0 72 27.0 Put 15.80 15.95 16.35 0.45 0 84 28.0 Put 16.80 17.00 17.26 0.36 0 47 29.0 Put 17.80 17.95 17.67 -0.23 3 90 30.0 Put 18.80 18.95 19.48 0.58 0 17 31.0 Put 19.80 20.00 20.90 1.00 0 74 32.0 Put 20.80 20.95 20.20 -0.70 0 30 33.0 Put 21.80 21.95 23.16 1.26 0 0 34.0 Put 22.80 22.95 22.75 -0.15 2 5 35.0 Put 23.80 24.00 23.15 -0.75 0 0 36.0 Put 24.80 24.95 24.05 -0.85 0 0 37.0 Put 25.80 25.95 24.40 -1.50 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.60 11.35 0.00 0.00 0 0 2.0 Call 8.90 9.45 0.00 0.00 0 0 3.0 Call 8.00 8.50 0.00 0.00 0 0 4.0 Call 7.00 7.50 0.00 0.00 0 0 5.0 Call 6.05 6.30 4.85 -1.25 0 0 5.5 Call 5.55 5.70 0.00 0.00 0 0 6.0 Call 5.05 5.35 0.00 0.00 0 0 6.5 Call 4.55 4.70 0.00 0.00 0 0 7.0 Call 4.05 4.20 0.00 0.00 0 0 7.5 Call 3.55 3.70 0.00 0.00 0 0 8.0 Call 3.10 3.25 2.52 -0.60 0 5 8.5 Call 2.54 2.92 2.62 -0.01 0 16 9.0 Call 2.09 2.43 2.26 0.12 5 41 9.5 Call 1.66 1.76 1.63 -0.04 0 169 10.0 Call 1.19 1.26 1.40 0.19 1 184 10.5 Call 0.77 0.83 0.82 0.01 13 537 11.0 Call 0.43 0.47 0.43 -0.05 2,169 746 11.5 Call 0.20 0.24 0.21 -0.04 2,894 1,137 12.0 Call 0.09 0.12 0.11 -0.01 130 566 12.5 Call 0.05 0.07 0.06 -0.01 217 184 13.0 Call 0.03 0.05 0.04 0.00 44 212 13.5 Call 0.02 0.04 0.03 0.00 5 87 14.0 Call 0.00 0.03 0.03 0.01 10 44 14.5 Call 0.00 0.09 0.02 0.01 0 41 15.0 Call 0.00 0.08 0.02 0.02 0 28 15.5 Call 0.00 0.08 0.03 0.03 0 9 16.0 Call 0.01 0.08 0.01 0.01 0 11 16.5 Call 0.00 0.08 0.05 0.05 0 3 17.0 Call 0.00 0.10 0.03 0.03 0 3 17.5 Call 0.00 0.07 0.00 0.00 0 0 18.0 Call 0.00 0.09 0.00 0.00 0 0 19.0 Call 0.00 0.08 0.02 0.02 0 1 20.0 Call 0.00 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.05 0.10 0.10 0 2 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.15 0.00 0.00 0 0 2.0 Put 0.00 0.15 0.00 0.00 0 0 3.0 Put 0.00 0.09 0.00 0.00 0 0 4.0 Put 0.00 0.09 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.03 0.02 0 118 5.5 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.02 0.01 0 145 6.5 Put 0.00 0.02 0.02 0.00 0 101 7.0 Put 0.00 0.03 0.01 -0.01 0 144 7.5 Put 0.00 0.03 0.03 0.01 0 173 8.0 Put 0.02 0.04 0.03 0.00 153 316 8.5 Put 0.02 0.04 0.04 0.00 38 149 9.0 Put 0.04 0.06 0.05 -0.01 27 510 9.5 Put 0.06 0.08 0.07 -0.02 486 1,123 10.0 Put 0.09 0.12 0.10 -0.03 507 1,912 10.5 Put 0.16 0.19 0.18 -0.05 416 784 11.0 Put 0.32 0.34 0.34 -0.05 4,617 944 11.5 Put 0.57 0.62 0.54 -0.13 2,786 635 12.0 Put 0.96 1.01 0.82 -0.22 85 158 12.5 Put 1.41 1.48 1.30 -0.19 7 127 13.0 Put 1.80 2.17 1.89 -0.07 3 27 13.5 Put 2.14 2.70 2.07 -0.37 5 76 14.0 Put 2.57 2.99 2.74 -0.19 6 12 14.5 Put 3.30 3.55 3.39 -0.03 0 3 15.0 Put 3.45 4.20 3.91 -0.01 0 3 15.5 Put 4.15 4.65 0.00 0.00 0 0 16.0 Put 4.80 5.05 0.00 0.00 0 0 16.5 Put 5.10 5.75 6.05 0.63 0 16 17.0 Put 5.70 6.15 5.50 -0.41 2 7 17.5 Put 6.15 6.65 7.02 0.61 0 7 18.0 Put 6.80 7.05 6.73 -0.18 1 3 19.0 Put 7.65 8.20 0.00 0.00 0 0 20.0 Put 8.80 9.15 0.00 0.00 0 0 21.0 Put 9.75 10.15 0.00 0.00 0 0 22.0 Put 10.70 11.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.35 12.20 0.00 0.00 0 0 2.0 Call 7.85 11.05 0.00 0.00 0 0 3.0 Call 6.55 10.10 0.00 0.00 0 0 4.0 Call 7.00 7.40 0.00 0.00 0 0 5.0 Call 6.00 6.30 6.45 0.35 0 0 6.0 Call 5.05 5.30 4.69 -0.42 0 11 7.0 Call 4.05 4.35 3.48 -0.63 0 20 8.0 Call 3.00 3.30 3.18 0.05 0 78 9.0 Call 2.11 2.29 2.20 0.03 3 134 10.0 Call 1.22 1.32 1.28 0.01 333 1,327 11.0 Call 0.50 0.58 0.52 -0.07 311 14,451 12.0 Call 0.17 0.21 0.20 -0.01 148 11,526 13.0 Call 0.08 0.09 0.09 0.00 1,266 4,169 14.0 Call 0.05 0.09 0.05 0.00 349 1,497 15.0 Call 0.02 0.05 0.04 0.01 7 1,250 16.0 Call 0.00 0.03 0.02 0.01 1 1,078 17.0 Call 0.00 0.03 0.01 0.01 0 882 18.0 Call 0.00 0.08 0.03 0.03 0 138 19.0 Call 0.00 0.08 0.02 0.02 0 2,295 20.0 Call 0.00 0.05 0.03 0.03 0 527 21.0 Call 0.00 0.08 0.01 0.01 0 273 22.0 Call 0.00 0.07 0.06 0.06 0 191 23.0 Call 0.00 0.07 0.04 0.04 0 168 24.0 Call 0.00 0.07 0.01 0.01 0 285 25.0 Call 0.00 0.07 0.01 0.01 0 337 26.0 Call 0.00 0.07 0.01 0.01 0 184 27.0 Call 0.00 0.07 0.06 0.06 0 323 28.0 Call 0.00 0.07 0.02 0.02 0 157 29.0 Call 0.00 0.07 0.01 0.01 0 211 30.0 Call 0.00 0.01 0.01 0.01 10 572 31.0 Call 0.00 0.07 0.04 0.04 0 219 32.0 Call 0.00 0.07 0.01 0.01 0 220 33.0 Call 0.00 0.07 0.24 0.24 0 42 34.0 Call 0.00 0.07 0.17 0.17 0 460 35.0 Call 0.00 0.07 0.01 0.01 0 275 36.0 Call 0.00 0.07 0.02 0.02 0 379 37.0 Call 0.00 0.07 0.03 0.03 0 331 38.0 Call 0.00 0.06 0.03 0.03 0 575 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 2.12 0.00 0.00 0 0 2.0 Put 0.00 2.12 0.00 0.00 0 0 3.0 Put 0.00 2.00 0.00 0.00 0 0 4.0 Put 0.00 2.13 0.00 0.00 0 0 5.0 Put 0.00 0.07 0.02 0.00 0 1,287 6.0 Put 0.01 0.05 0.03 0.00 3 3,111 7.0 Put 0.01 0.08 0.03 0.00 0 3,683 8.0 Put 0.04 0.09 0.05 0.00 827 4,111 9.0 Put 0.06 0.09 0.08 -0.02 1,050 17,446 10.0 Put 0.15 0.17 0.17 -0.04 376 40,036 11.0 Put 0.42 0.50 0.45 -0.08 339 1,674 12.0 Put 1.03 1.16 1.02 -0.13 140 2,287 13.0 Put 1.94 2.02 1.65 -0.37 3 1,442 14.0 Put 2.75 3.00 2.75 -0.23 8 321 15.0 Put 3.85 4.05 3.71 -0.25 1 1,014 16.0 Put 4.75 5.10 4.70 -0.24 1 1,149 17.0 Put 5.80 6.10 7.30 1.37 0 166 18.0 Put 6.80 7.05 7.43 0.50 0 601 19.0 Put 7.65 8.20 8.30 0.38 0 297 20.0 Put 8.75 9.10 8.90 -0.02 0 169 21.0 Put 9.80 10.05 7.75 -2.17 0 205 22.0 Put 10.80 11.15 12.15 1.23 0 78 23.0 Put 11.70 12.15 12.32 0.41 0 118 24.0 Put 12.75 13.05 13.52 0.61 0 127 25.0 Put 13.75 14.15 14.38 0.47 0 215 26.0 Put 14.75 15.05 13.20 -1.71 0 32 27.0 Put 15.75 16.15 15.40 -0.51 0 73 28.0 Put 16.65 17.00 16.05 -0.86 0 42 29.0 Put 17.75 18.00 18.35 0.45 0 106 30.0 Put 18.70 19.25 19.35 0.45 0 33 31.0 Put 19.65 20.15 19.32 -0.58 0 5 32.0 Put 20.70 21.20 18.15 -2.75 0 70 33.0 Put 21.75 22.15 12.72 -9.18 0 0 34.0 Put 22.65 23.25 17.50 -5.40 0 10 35.0 Put 23.75 24.10 21.35 -2.55 0 0 36.0 Put 24.70 25.05 17.10 -7.80 0 15 37.0 Put 25.75 26.20 24.50 -1.40 0 0 38.0 Put 26.70 27.20 25.30 -1.60 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.00 6.30 0.00 0.00 0 0 6.0 Call 5.00 5.25 0.00 0.00 0 0 6.5 Call 4.50 4.75 4.11 -0.51 0 10 7.0 Call 4.00 4.30 3.52 -0.61 0 1 7.5 Call 3.60 3.75 3.65 0.01 1 0 8.0 Call 3.05 3.30 2.65 -0.50 0 2 8.5 Call 2.58 2.83 0.00 0.00 0 0 9.0 Call 2.16 2.33 1.81 -0.42 0 20 9.5 Call 1.71 1.91 1.84 0.05 0 49 10.0 Call 1.33 1.43 1.55 0.17 5 11 10.5 Call 0.96 1.02 1.00 0.00 9 155 11.0 Call 0.66 0.72 0.78 0.07 8 295 11.5 Call 0.42 0.49 0.45 -0.02 152 110 12.0 Call 0.24 0.33 0.30 0.00 24 88 12.5 Call 0.15 0.21 0.22 0.02 79 81 13.0 Call 0.10 0.15 0.14 0.01 15 23 13.5 Call 0.06 0.12 0.10 0.01 3 104 14.0 Call 0.04 0.09 0.05 -0.02 0 17 15.0 Call 0.00 0.07 0.04 0.00 0 2 16.0 Call 0.00 0.09 0.03 -0.01 0 1 17.0 Call 0.00 0.09 0.00 0.00 0 0 18.0 Call 0.00 0.08 0.00 0.00 0 0 19.0 Call 0.00 0.08 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 15.00 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.06 0.04 0 1 6.0 Put 0.00 0.08 0.12 0.08 0 1 6.5 Put 0.01 0.08 0.06 0.02 0 58 7.0 Put 0.00 0.10 0.04 -0.01 0 105 7.5 Put 0.03 0.09 0.06 0.00 5 94 8.0 Put 0.04 0.10 0.08 0.00 18 561 8.5 Put 0.08 0.12 0.10 -0.01 0 397 9.0 Put 0.11 0.15 0.14 -0.01 11 117 9.5 Put 0.16 0.22 0.19 -0.03 70 158 10.0 Put 0.24 0.29 0.26 -0.05 42 360 10.5 Put 0.37 0.44 0.38 -0.05 111 938 11.0 Put 0.53 0.60 0.54 -0.09 161 357 11.5 Put 0.80 0.90 0.89 0.00 453 174 12.0 Put 1.15 1.27 1.05 -0.17 5 15 12.5 Put 1.53 1.68 1.56 -0.06 2 14 13.0 Put 1.91 2.15 1.83 -0.22 20 1 13.5 Put 2.36 2.57 2.56 0.05 0 10 14.0 Put 2.84 3.05 0.00 0.00 0 0 15.0 Put 3.80 4.15 4.68 0.72 0 19 16.0 Put 4.80 5.05 4.70 -0.25 1 0 17.0 Put 5.80 6.05 0.00 0.00 0 0 18.0 Put 6.70 7.20 0.00 0.00 0 0 19.0 Put 7.70 8.25 0.00 0.00 0 0 20.0 Put 8.70 9.20 9.55 0.62 0 19 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 5.50 5.75 0.00 0.00 0 0 6.0 Call 5.05 5.25 0.00 0.00 0 0 6.5 Call 4.50 4.80 0.00 0.00 0 0 7.0 Call 4.00 4.35 0.00 0.00 0 0 7.5 Call 3.55 3.80 0.00 0.00 0 0 8.0 Call 3.10 3.35 0.00 0.00 0 0 8.5 Call 2.61 2.89 0.00 0.00 0 0 9.0 Call 2.18 2.41 0.00 0.00 0 0 9.5 Call 1.72 2.00 1.62 -0.24 0 29 10.0 Call 1.43 1.55 1.63 0.16 5 2 10.5 Call 1.07 1.15 1.26 0.14 60 156 11.0 Call 0.76 0.82 0.80 -0.02 5 55 11.5 Call 0.54 0.58 0.62 0.04 13 493 12.0 Call 0.36 0.40 0.39 -0.01 36 264 12.5 Call 0.23 0.28 0.27 0.00 191 189 13.0 Call 0.15 0.21 0.22 0.03 112 188 13.5 Call 0.10 0.16 0.17 0.04 12 11 14.0 Call 0.08 0.13 0.12 0.01 5 16 14.5 Call 0.05 0.12 0.00 0.00 0 0 15.0 Call 0.02 0.10 0.05 -0.02 0 1 15.5 Call 0.01 0.09 0.00 0.00 0 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.01 -0.04 0 4 6.5 Put 0.00 0.11 0.00 0.00 0 0 7.0 Put 0.03 0.10 0.00 0.00 0 0 7.5 Put 0.05 0.12 0.07 -0.03 0 37 8.0 Put 0.08 0.14 0.14 0.01 0 40 8.5 Put 0.11 0.17 0.15 0.00 0 9 9.0 Put 0.17 0.21 0.20 -0.01 0 150 9.5 Put 0.25 0.28 0.26 -0.04 8 47 10.0 Put 0.35 0.38 0.36 -0.04 34 109 10.5 Put 0.48 0.52 0.51 -0.04 31 483 11.0 Put 0.68 0.72 0.72 -0.04 57 276 11.5 Put 0.93 0.99 0.98 -0.03 0 84 12.0 Put 1.25 1.31 1.30 -0.04 0 11 12.5 Put 1.58 1.78 0.00 0.00 0 0 13.0 Put 1.98 2.20 1.94 -0.18 3 0 13.5 Put 2.39 2.71 0.00 0.00 0 0 14.0 Put 2.84 3.10 3.04 0.01 0 1 14.5 Put 3.40 3.55 4.02 0.51 0 2 15.0 Put 3.80 4.15 0.00 0.00 0 0 15.5 Put 4.30 4.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 36 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.05 10.20 9.56 -0.54 0 2 2.0 Call 9.05 9.20 9.89 0.79 0 0 3.0 Call 8.05 8.20 9.11 1.01 0 1 4.0 Call 7.05 7.20 8.15 1.05 0 0 5.0 Call 6.05 6.25 5.67 -0.44 0 44 6.0 Call 5.10 5.25 5.14 0.01 0 1,011 7.0 Call 4.10 4.25 3.65 -0.50 0 509 8.0 Call 3.15 3.30 3.20 -0.01 148 1,582 9.0 Call 2.27 2.39 2.55 0.23 17 904 10.0 Call 1.50 1.56 1.51 -0.03 39 7,709 11.0 Call 0.88 0.91 0.87 -0.04 236 7,163 12.0 Call 0.45 0.48 0.48 0.00 885 5,970 13.0 Call 0.24 0.26 0.26 0.00 218 2,946 14.0 Call 0.13 0.17 0.15 0.01 110 2,524 15.0 Call 0.08 0.12 0.10 0.01 36 10,109 16.0 Call 0.04 0.08 0.06 -0.01 0 2,863 17.0 Call 0.05 0.08 0.05 -0.01 5 1,557 18.0 Call 0.00 0.09 0.04 -0.02 0 2,417 19.0 Call 0.00 0.08 0.01 -0.05 0 3,124 20.0 Call 0.01 0.03 0.03 -0.02 11 5,743 21.0 Call 0.00 0.05 0.01 -0.04 0 1,702 22.0 Call 0.00 0.08 0.01 -0.03 0 1,906 23.0 Call 0.00 0.05 0.02 -0.02 0 1,033 24.0 Call 0.00 0.08 0.02 -0.02 0 1,202 25.0 Call 0.00 0.04 0.01 -0.02 0 3,050 26.0 Call 0.00 0.07 0.02 -0.01 0 853 27.0 Call 0.00 0.07 0.01 -0.01 0 397 28.0 Call 0.00 0.07 0.01 -0.01 0 710 29.0 Call 0.00 0.06 0.05 0.04 0 214 30.0 Call 0.00 0.04 0.04 0.03 1 4,429 31.0 Call 0.00 0.06 0.02 0.01 0 674 32.0 Call 0.00 0.06 0.04 0.04 0 339 33.0 Call 0.00 0.06 0.03 0.03 0 347 34.0 Call 0.00 0.06 0.03 0.03 0 865 35.0 Call 0.01 0.06 0.01 0.01 0 1,308 36.0 Call 0.00 0.06 0.01 0.01 0 406 37.0 Call 0.00 0.05 0.02 0.02 0 342 38.0 Call 0.00 0.06 0.04 0.04 0 370 39.0 Call 0.00 0.06 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.01 0.01 20 2,885 41.0 Call 0.00 0.06 0.01 0.01 0 640 42.0 Call 0.00 0.05 0.01 0.01 0 682 43.0 Call 0.00 0.06 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,206 45.0 Call 0.00 0.05 0.01 0.01 0 4,039 46.0 Call 0.00 0.06 0.04 0.04 0 572 47.0 Call 0.00 0.06 0.08 0.08 0 62 48.0 Call 0.00 0.06 0.01 0.01 0 750 49.0 Call 0.00 0.06 0.04 0.04 0 101 50.0 Call 0.00 0.06 0.07 0.07 0 2,241 51.0 Call 0.00 0.06 0.02 0.02 0 393 52.0 Call 0.00 0.06 0.06 0.06 0 328 53.0 Call 0.00 0.06 0.01 0.01 0 255 54.0 Call 0.00 0.06 0.37 0.37 0 164 55.0 Call 0.00 0.06 0.11 0.11 0 555 56.0 Call 0.00 0.06 0.18 0.18 0 293 57.0 Call 0.00 0.06 0.05 0.05 0 204 58.0 Call 0.00 0.06 0.02 0.02 0 415 59.0 Call 0.00 0.06 0.05 0.05 0 244 60.0 Call 0.00 0.04 0.05 0.05 0 3,814 61.0 Call 0.00 0.06 0.04 0.04 0 294 62.0 Call 0.00 0.06 0.02 0.02 0 367 63.0 Call 0.00 0.06 0.02 0.02 0 575 64.0 Call 0.00 0.06 0.02 0.02 0 549 65.0 Call 0.00 0.05 0.01 0.01 1 7,313 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.01 0.00 0 5,189 2.0 Put 0.00 0.04 0.07 0.05 0 764 3.0 Put 0.00 0.05 0.04 0.02 0 342 4.0 Put 0.02 0.07 0.03 0.00 0 2,086 5.0 Put 0.02 0.04 0.04 0.00 161 9,351 6.0 Put 0.05 0.10 0.05 -0.01 51 7,907 7.0 Put 0.07 0.10 0.08 -0.01 114 10,473 8.0 Put 0.13 0.16 0.15 -0.01 25 7,266 9.0 Put 0.23 0.26 0.24 -0.04 952 12,747 10.0 Put 0.44 0.47 0.44 -0.05 817 35,402 11.0 Put 0.78 0.82 0.81 -0.05 671 7,543 12.0 Put 1.34 1.40 1.40 -0.03 203 5,683 13.0 Put 2.13 2.18 2.15 -0.05 425 5,735 14.0 Put 3.00 3.10 2.86 -0.22 15 3,016 15.0 Put 3.95 4.05 3.70 -0.33 10 3,668 16.0 Put 4.90 5.00 4.80 -0.20 5 1,775 17.0 Put 5.85 6.00 6.33 0.33 0 337 18.0 Put 6.85 7.00 7.37 0.38 0 637 19.0 Put 7.85 7.95 7.95 -0.03 0 711 20.0 Put 8.85 9.00 8.69 -0.28 13 2,076 21.0 Put 9.80 10.00 9.70 -0.26 8 748 22.0 Put 10.80 11.05 10.85 -0.11 0 496 23.0 Put 11.80 12.00 11.60 -0.35 1 235 24.0 Put 12.80 12.95 12.72 -0.22 1 1,310 25.0 Put 13.80 13.95 13.55 -0.39 3 431 26.0 Put 14.80 14.95 15.47 0.54 0 595 27.0 Put 15.80 15.95 15.87 -0.05 0 153 28.0 Put 16.80 16.95 17.30 0.38 0 216 29.0 Put 17.80 18.00 18.25 0.34 0 18 30.0 Put 18.80 19.00 19.38 0.47 0 768 31.0 Put 19.80 19.95 19.20 -0.70 0 158 32.0 Put 20.80 21.00 20.00 -0.90 0 37 33.0 Put 21.80 22.00 21.20 -0.70 0 25 34.0 Put 22.80 22.95 23.95 1.05 0 3 35.0 Put 23.80 23.95 22.20 -1.70 0 5 36.0 Put 24.80 24.95 25.34 0.44 0 5 37.0 Put 25.80 25.95 25.00 -0.90 0 0 38.0 Put 26.80 27.00 28.00 1.10 0 205 39.0 Put 27.75 27.95 28.38 0.48 0 2 40.0 Put 28.75 28.95 29.31 0.41 0 25 41.0 Put 29.75 30.00 28.74 -1.16 0 0 42.0 Put 30.75 31.00 30.24 -0.66 0 3 43.0 Put 31.70 31.95 30.05 -1.85 0 10 44.0 Put 32.75 32.95 33.34 0.44 0 152 45.0 Put 33.75 33.95 33.41 -0.49 0 92 46.0 Put 34.75 34.95 34.30 -0.60 0 0 47.0 Put 35.70 36.00 35.05 -0.85 0 0 48.0 Put 36.80 36.95 21.50 -15.40 0 0 49.0 Put 37.75 37.95 25.85 -12.05 0 1 50.0 Put 38.75 39.00 38.05 -0.85 0 1 51.0 Put 39.75 40.00 28.85 -11.05 0 10 52.0 Put 40.80 40.95 26.50 -14.40 0 0 53.0 Put 41.75 42.00 27.50 -14.40 0 0 54.0 Put 42.75 43.00 28.35 -14.55 0 0 55.0 Put 43.75 44.00 29.30 -14.60 0 0 56.0 Put 44.80 45.00 37.00 -7.90 0 0 57.0 Put 45.75 46.00 32.40 -13.50 0 0 58.0 Put 46.75 47.00 0.00 0.00 0 0 59.0 Put 47.75 47.95 34.20 -13.70 0 0 60.0 Put 48.75 49.00 49.30 0.40 0 2 61.0 Put 49.75 49.95 46.05 -3.85 0 0 62.0 Put 50.75 51.00 46.95 -3.95 0 0 63.0 Put 51.75 51.95 37.10 -14.80 0 0 64.0 Put 52.75 53.15 38.00 -14.90 0 0 65.0 Put 53.75 54.10 52.40 -1.50 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 5.50 5.75 0.00 0.00 0 0 6.0 Call 5.05 5.25 0.00 0.00 0 0 6.5 Call 4.55 4.75 0.00 0.00 0 0 7.0 Call 4.10 4.35 0.00 0.00 0 0 7.5 Call 3.60 3.85 0.00 0.00 0 0 8.0 Call 3.15 3.35 0.00 0.00 0 0 8.5 Call 2.68 2.96 0.00 0.00 0 0 9.0 Call 2.24 2.57 0.00 0.00 0 0 9.5 Call 1.87 2.13 2.13 0.15 0 7 10.0 Call 1.51 1.75 1.80 0.18 1 0 10.5 Call 1.22 1.34 1.34 0.05 8 0 11.0 Call 0.94 1.09 0.78 -0.22 0 311 11.5 Call 0.68 0.79 0.90 0.14 43 161 12.0 Call 0.51 0.60 0.69 0.10 2 23 12.5 Call 0.37 0.46 0.48 0.05 14 2,018 13.0 Call 0.29 0.35 0.34 0.01 6 12 13.5 Call 0.22 0.29 0.25 0.01 80 11 14.0 Call 0.15 0.24 0.22 0.03 1 21 14.5 Call 0.11 0.21 0.17 0.02 3 2,000 15.0 Call 0.08 0.18 0.13 0.00 0 10 15.5 Call 0.06 0.14 0.10 -0.01 0 5 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.00 0.10 0.04 -0.01 0 51 6.0 Put 0.05 0.12 0.00 0.00 0 0 6.5 Put 0.03 0.12 0.00 0.00 0 0 7.0 Put 0.07 0.15 0.00 0.00 0 0 7.5 Put 0.10 0.18 0.13 -0.02 2 2,000 8.0 Put 0.14 0.22 0.16 -0.03 5 10 8.5 Put 0.22 0.25 0.21 -0.05 9 6 9.0 Put 0.27 0.33 0.28 -0.06 2 4 9.5 Put 0.36 0.42 0.41 -0.03 6 2,157 10.0 Put 0.51 0.59 0.46 -0.11 20 43 10.5 Put 0.64 0.79 0.65 -0.09 43 116 11.0 Put 0.88 0.98 0.93 -0.03 623 108 11.5 Put 1.08 1.24 1.19 -0.02 14 38 12.0 Put 1.40 1.54 1.35 -0.19 11 45 12.5 Put 1.75 1.99 0.00 0.00 0 0 13.0 Put 2.11 2.37 0.00 0.00 0 0 13.5 Put 2.51 2.88 0.00 0.00 0 0 14.0 Put 2.97 3.20 2.92 -0.21 1 0 14.5 Put 3.40 3.75 3.57 -0.02 0 1 15.0 Put 3.95 4.15 0.00 0.00 0 0 15.5 Put 4.35 4.70 4.40 -0.14 4 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 92 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.05 10.20 0.00 0.00 0 0 2.0 Call 9.10 9.20 0.00 0.00 0 0 3.0 Call 8.05 8.20 6.95 -1.15 0 1 4.0 Call 7.05 7.25 6.68 -0.43 0 2 5.0 Call 6.10 6.25 5.65 -0.49 0 11 6.0 Call 5.15 5.30 5.55 0.34 2 79 7.0 Call 4.25 4.40 3.88 -0.43 0 104 8.0 Call 3.40 3.60 3.50 0.03 15 1,066 9.0 Call 2.65 2.78 2.90 0.19 14 748 10.0 Call 1.93 2.08 2.10 0.06 84 3,802 11.0 Call 1.45 1.53 1.52 0.03 21 9,946 12.0 Call 0.98 1.10 1.06 0.01 64 6,346 13.0 Call 0.71 0.80 0.80 0.05 99 955 14.0 Call 0.49 0.57 0.57 0.04 130 1,300 15.0 Call 0.36 0.43 0.48 0.09 19 1,608 16.0 Call 0.28 0.36 0.36 0.05 6 1,385 17.0 Call 0.24 0.29 0.28 0.04 3 1,764 18.0 Call 0.16 0.24 0.19 -0.01 0 2,781 19.0 Call 0.14 0.21 0.14 -0.04 0 1,659 20.0 Call 0.11 0.19 0.17 0.03 36 2,222 21.0 Call 0.09 0.17 0.10 -0.03 0 231 22.0 Call 0.07 0.15 0.13 0.01 0 107 23.0 Call 0.05 0.14 0.23 0.13 0 57 24.0 Call 0.04 0.13 0.08 -0.01 0 38 25.0 Call 0.03 0.10 0.10 0.02 3 410 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.02 0 1,002 2.0 Put 0.00 0.07 0.06 0.03 0 1 3.0 Put 0.00 0.08 0.05 0.00 0 357 4.0 Put 0.02 0.08 0.08 0.01 20 76 5.0 Put 0.12 0.14 0.13 0.00 12 3,765 6.0 Put 0.17 0.21 0.21 0.00 1,223 8,586 7.0 Put 0.25 0.33 0.30 -0.02 10 2,144 8.0 Put 0.42 0.47 0.44 -0.04 18 1,750 9.0 Put 0.65 0.73 0.71 -0.02 186 12,520 10.0 Put 0.97 1.04 1.02 -0.04 400 3,132 11.0 Put 1.42 1.48 1.48 -0.02 166 2,635 12.0 Put 1.93 2.06 1.95 -0.10 52 739 13.0 Put 2.62 2.74 2.72 -0.02 391 2,492 14.0 Put 3.40 3.55 3.35 -0.17 41 201 15.0 Put 4.20 4.45 4.30 -0.07 2 393 16.0 Put 5.15 5.30 5.00 -0.28 11 43 17.0 Put 6.10 6.25 5.65 -0.55 0 23 18.0 Put 7.05 7.20 7.45 0.30 0 571 19.0 Put 8.00 8.15 7.85 -0.27 6 158 20.0 Put 8.60 9.15 9.70 0.62 0 527 21.0 Put 9.55 10.30 9.86 -0.19 0 462 22.0 Put 10.55 11.30 12.20 1.16 0 119 23.0 Put 11.55 12.25 11.58 -0.44 1 45 24.0 Put 12.55 13.30 12.86 -0.14 0 193 25.0 Put 13.55 14.25 13.87 -0.11 0 188 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 106 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.80 6.55 5.75 -0.39 0 14 6.0 Call 4.85 5.65 4.65 -0.58 0 32 7.0 Call 4.00 4.80 4.09 -0.25 0 48 8.0 Call 3.40 3.95 3.50 -0.04 0 57 9.0 Call 2.64 3.10 2.46 -0.33 0 215 10.0 Call 2.04 2.21 2.18 0.04 5 900 11.0 Call 1.38 1.66 1.63 0.03 0 804 12.0 Call 1.00 1.25 1.25 0.08 1 2,387 13.0 Call 0.73 0.98 0.97 0.08 10 256 14.0 Call 0.54 0.76 0.62 -0.06 1 1,613 15.0 Call 0.40 0.58 0.51 0.00 0 1,602 16.0 Call 0.30 0.47 0.30 -0.08 2 454 17.0 Call 0.23 0.38 0.30 -0.01 0 575 18.0 Call 0.18 0.32 0.26 0.01 4 132 19.0 Call 0.14 0.28 0.22 0.01 0 119 20.0 Call 0.11 0.25 0.21 0.04 2 632 21.0 Call 0.08 0.21 0.15 0.00 0 287 22.0 Call 0.06 0.19 0.35 0.22 0 1,215 23.0 Call 0.07 0.18 0.13 0.01 0 57 24.0 Call 0.04 0.16 0.11 0.00 0 1,168 25.0 Call 0.03 0.17 0.10 0.01 10 4,365 26.0 Call 0.03 0.14 0.19 0.11 0 2,120 27.0 Call 0.03 0.13 0.07 0.00 17 97 28.0 Call 0.01 0.14 0.11 0.04 0 2,214 29.0 Call 0.00 0.13 0.11 0.05 0 108 30.0 Call 0.05 0.08 0.07 0.01 10 399 31.0 Call 0.00 0.13 0.02 -0.04 0 43 32.0 Call 0.00 0.15 0.05 0.00 0 72 33.0 Call 0.00 0.14 0.08 0.03 0 61 34.0 Call 0.00 0.14 0.10 0.06 0 7 35.0 Call 0.01 0.14 0.06 0.02 0 431 36.0 Call 0.00 0.14 0.14 0.10 0 12 37.0 Call 0.01 0.14 0.06 0.03 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.12 0.19 0.13 -0.01 2 2,910 6.0 Put 0.17 0.27 0.22 -0.03 1 2,461 7.0 Put 0.29 0.40 0.33 -0.04 5 1,323 8.0 Put 0.48 0.56 0.54 -0.03 6 974 9.0 Put 0.76 0.85 0.76 -0.06 10 563 10.0 Put 1.06 1.20 1.20 0.03 16 403 11.0 Put 1.55 1.65 1.63 0.00 31 1,245 12.0 Put 2.02 2.20 2.22 0.03 0 1,036 13.0 Put 2.67 2.90 3.40 0.49 0 617 14.0 Put 3.45 3.65 4.12 0.43 0 114 15.0 Put 4.10 4.55 5.60 1.10 0 195 16.0 Put 4.95 5.45 6.56 1.20 0 84 17.0 Put 5.80 6.50 6.10 -0.18 0 297 18.0 Put 6.75 7.45 6.65 -0.56 0 71 19.0 Put 7.65 8.35 9.23 1.07 0 370 20.0 Put 8.60 9.30 9.36 0.25 0 65 21.0 Put 9.60 10.35 10.61 0.53 0 206 22.0 Put 10.55 11.45 6.85 -4.21 0 3 23.0 Put 11.55 12.40 11.90 -0.14 7 406 24.0 Put 12.55 13.40 12.93 -0.09 0 8 25.0 Put 13.55 14.40 15.17 1.17 0 5 26.0 Put 14.55 15.35 15.62 0.64 0 31 27.0 Put 15.55 16.35 15.01 -0.95 0 24 28.0 Put 16.55 17.35 17.33 0.37 0 40 29.0 Put 17.55 18.35 0.00 0.00 0 0 30.0 Put 18.55 19.35 19.32 0.38 0 27 31.0 Put 19.55 20.35 18.40 -1.54 0 2 32.0 Put 20.55 21.30 18.25 -2.68 0 10 33.0 Put 21.55 22.30 23.25 1.33 0 2 34.0 Put 22.55 23.30 22.12 -0.80 0 4 35.0 Put 23.50 24.30 22.04 -1.87 0 5 36.0 Put 24.50 25.30 24.67 -0.24 0 0 37.0 Put 25.50 26.30 24.20 -1.71 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 183 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.05 10.35 0.00 0.00 0 0 2.0 Call 9.05 9.30 8.10 -1.00 0 0 3.0 Call 8.05 8.25 0.00 0.00 0 0 4.0 Call 7.05 7.30 0.00 0.00 0 0 5.0 Call 6.15 6.40 5.30 -0.97 0 42 6.0 Call 5.25 5.85 4.64 -0.77 0 3 7.0 Call 4.20 5.00 4.16 -0.44 0 11 8.0 Call 3.55 4.20 3.49 -0.39 0 47 9.0 Call 3.00 3.50 3.21 -0.04 0 1,018 10.0 Call 2.29 2.87 2.75 0.07 2 1,234 11.0 Call 2.12 2.35 2.12 -0.05 21 311 12.0 Call 1.56 1.79 1.71 -0.07 73 887 13.0 Call 1.19 1.57 1.38 -0.08 0 8 14.0 Call 0.96 1.30 1.30 0.10 46 135 15.0 Call 0.77 1.09 0.95 -0.04 19 1,788 16.0 Call 0.65 0.91 0.79 -0.03 0 51 17.0 Call 0.53 0.78 0.56 -0.09 0 20 18.0 Call 0.45 0.67 0.49 -0.06 0 44 19.0 Call 0.38 0.58 0.53 0.08 1 21 20.0 Call 0.33 0.50 0.45 0.04 20 1,582 21.0 Call 0.28 0.46 0.33 -0.04 0 32 22.0 Call 0.24 0.42 0.28 -0.05 0 2 23.0 Call 0.21 0.38 0.31 0.02 0 4 25.0 Call 0.16 0.31 0.20 -0.01 3 64 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.02 0.01 0 2 2.0 Put 0.03 0.10 0.04 -0.01 0 6 3.0 Put 0.05 0.15 0.17 0.06 0 24 4.0 Put 0.13 0.20 0.16 -0.03 2 160 5.0 Put 0.27 0.34 0.27 -0.06 21,213 23,755 6.0 Put 0.37 0.50 0.46 -0.01 0 1,479 7.0 Put 0.57 0.71 0.66 0.00 2 192 8.0 Put 0.82 0.99 0.87 -0.08 10 5,782 9.0 Put 1.13 1.34 1.31 0.00 0 642 10.0 Put 1.52 1.80 1.65 -0.08 17 540 11.0 Put 2.10 2.34 2.21 0.01 6 180 12.0 Put 2.52 2.91 2.80 0.00 3 112 13.0 Put 3.15 3.70 3.35 -0.12 2 60 14.0 Put 3.85 4.40 4.10 -0.09 2 51 15.0 Put 4.60 5.30 4.75 -0.21 7 54 16.0 Put 5.40 6.15 5.75 -0.02 0 17 17.0 Put 6.25 6.95 7.10 0.51 0 12 18.0 Put 7.10 7.65 8.10 0.62 0 9 19.0 Put 8.00 8.85 9.39 1.02 0 1 20.0 Put 8.90 9.65 9.66 0.34 0 31 21.0 Put 9.80 10.45 8.83 -1.43 0 1 22.0 Put 10.75 11.55 11.90 0.69 0 14 23.0 Put 11.70 12.60 12.66 0.50 0 88 25.0 Put 13.60 14.30 14.60 0.54 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 197 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.45 5.10 4.80 0.19 1 1 8.0 Call 3.45 4.40 3.50 -0.44 0 19 9.0 Call 2.85 3.75 2.87 -0.44 0 615 10.0 Call 2.30 3.20 2.68 -0.10 0 79 11.0 Call 2.10 2.69 2.60 0.31 10 1,200 12.0 Call 1.64 2.23 2.04 0.12 4 111 13.0 Call 1.43 1.96 1.65 0.11 5 883 14.0 Call 0.81 1.44 1.26 -0.05 1 39 15.0 Call 0.79 1.40 0.91 -0.19 0 72 16.0 Call 0.61 1.10 0.81 -0.14 0 196 17.0 Call 0.48 1.07 0.85 0.04 0 1,321 18.0 Call 0.40 0.82 0.60 -0.11 0 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.61 0.98 0.80 0.12 0 31 8.0 Put 0.62 1.39 1.24 0.23 0 17 9.0 Put 1.17 1.75 1.33 -0.04 5 428 10.0 Put 1.67 2.04 2.13 0.31 0 276 11.0 Put 1.99 2.69 2.23 -0.10 3 34 12.0 Put 2.62 3.25 4.07 1.14 0 45 13.0 Put 3.10 3.95 4.65 1.11 0 88 14.0 Put 3.80 4.70 4.35 0.05 60 479 15.0 Put 4.60 5.50 6.00 0.93 0 272 16.0 Put 5.30 6.30 5.50 -0.40 0 13 17.0 Put 6.15 7.15 7.87 1.12 0 2 18.0 Put 7.00 8.00 8.15 0.52 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 288 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.45 5.35 0.00 0.00 0 0 8.0 Call 3.85 4.70 4.79 0.48 2 327 9.0 Call 3.30 4.15 3.98 0.13 7 1,615 10.0 Call 2.73 3.65 3.44 0.05 1 120 11.0 Call 2.33 3.20 2.99 0.06 10 32 12.0 Call 2.10 2.81 2.29 -0.25 0 33 13.0 Call 1.61 2.49 2.99 0.84 0 0 14.0 Call 1.33 2.21 2.05 0.18 0 5 15.0 Call 1.08 1.85 1.74 0.10 4 32 16.0 Call 0.87 1.64 1.53 0.11 1 33 17.0 Call 0.70 1.60 1.11 -0.09 0 43 18.0 Call 0.55 1.46 1.25 0.26 40 158 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.87 1.33 0.97 -0.02 0 24 8.0 Put 1.00 1.79 1.60 0.24 0 33 9.0 Put 1.41 2.21 1.85 -0.03 0 868 10.0 Put 1.88 2.70 2.80 0.40 0 316 11.0 Put 2.41 3.25 2.75 -0.16 0 8 12.0 Put 3.00 3.90 4.30 0.80 0 2 13.0 Put 3.60 4.55 4.06 -0.03 0 2 14.0 Put 4.30 5.10 0.00 0.00 0 0 15.0 Put 5.00 6.00 5.83 0.30 0 6 16.0 Put 5.85 6.80 6.66 0.37 0 10 17.0 Put 6.60 7.60 0.00 0.00 0 0 18.0 Put 7.40 8.45 7.80 -0.02 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 400 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.80 10.50 9.10 -1.00 0 15 2.0 Call 8.80 9.50 7.98 -1.12 0 48 3.0 Call 7.80 8.60 8.24 0.08 0 65 4.0 Call 6.90 7.75 7.10 -0.24 0 31 5.0 Call 6.30 6.80 6.55 -0.01 0 792 6.0 Call 5.55 6.30 5.90 0.04 0 1,559 7.0 Call 4.85 5.65 5.35 0.18 2 1,505 8.0 Call 4.25 5.10 4.40 -0.23 0 756 9.0 Call 4.10 4.55 4.50 0.35 5 424 10.0 Call 3.25 3.90 3.90 0.22 4 2,221 11.0 Call 3.00 3.70 3.44 0.14 11 6,791 12.0 Call 2.52 3.35 3.15 0.22 20 7,298 13.0 Call 2.25 2.98 2.50 -0.17 0 5,876 14.0 Call 2.25 2.73 2.35 -0.07 1 4,673 15.0 Call 1.80 2.29 2.10 -0.06 9 11,826 16.0 Call 1.61 2.31 2.00 0.07 4 567 17.0 Call 1.20 2.13 1.75 0.03 1 307 18.0 Call 1.19 1.96 1.60 0.08 2 389 19.0 Call 1.00 1.82 1.29 -0.10 0 527 20.0 Call 1.10 1.43 1.42 0.15 242 5,095 21.0 Call 0.82 1.57 1.29 0.12 0 284 22.0 Call 0.91 1.49 1.07 0.00 1 288 23.0 Call 0.47 1.25 1.47 0.50 0 319 24.0 Call 0.40 1.00 0.81 -0.10 0 421 25.0 Call 0.61 1.15 0.87 0.02 40 3,557 26.0 Call 0.70 1.20 0.85 0.05 2 678 27.0 Call 0.55 0.85 0.65 -0.09 70 529 28.0 Call 0.63 0.94 0.65 -0.03 1 429 29.0 Call 0.46 0.86 0.61 -0.02 0 495 30.0 Call 0.47 0.77 0.55 -0.02 5 2,243 31.0 Call 0.09 0.96 0.48 -0.03 0 999 32.0 Call 0.15 0.92 0.36 -0.09 0 236 33.0 Call 0.30 0.91 0.50 0.09 0 244 34.0 Call 0.15 0.55 0.55 0.15 0 397 35.0 Call 0.30 0.82 0.40 0.01 0 3,208 36.0 Call 0.01 0.79 0.40 0.02 0 319 37.0 Call 0.00 0.60 0.36 -0.01 0 92 38.0 Call 0.00 0.54 0.40 0.04 0 704 39.0 Call 0.24 0.77 0.34 -0.01 0 238 40.0 Call 0.22 0.45 0.33 0.00 11 3,400 41.0 Call 0.04 0.75 0.59 0.27 0 3,938 42.0 Call 0.09 0.68 0.47 0.16 0 896 43.0 Call 0.00 0.72 0.42 0.12 0 619 44.0 Call 0.18 0.72 0.30 0.01 0 154 45.0 Call 0.20 0.37 0.35 0.07 1 2,435 46.0 Call 0.02 0.44 0.62 0.35 0 52 47.0 Call 0.00 0.42 0.25 -0.01 0 31 48.0 Call 0.02 0.68 0.28 0.03 0 58 49.0 Call 0.01 0.42 0.61 0.37 0 17 50.0 Call 0.17 0.42 0.26 0.03 0 1,912 51.0 Call 0.01 0.64 0.24 0.02 0 50 52.0 Call 0.00 0.45 0.27 0.07 0 35 53.0 Call 0.00 0.65 0.49 0.29 0 8 54.0 Call 0.00 0.62 0.48 0.28 0 15 55.0 Call 0.00 0.43 0.22 0.02 0 1,318 56.0 Call 0.00 0.63 0.48 0.28 0 61 57.0 Call 0.00 0.63 0.37 0.18 0 8 58.0 Call 0.03 0.38 0.52 0.33 0 40 59.0 Call 0.10 0.62 0.42 0.23 0 30 60.0 Call 0.10 0.44 0.17 -0.02 0 841 61.0 Call 0.10 0.62 0.25 0.06 0 15 62.0 Call 0.10 0.46 0.27 0.09 0 230 63.0 Call 0.10 0.44 0.13 -0.05 0 587 64.0 Call 0.10 0.34 0.20 0.02 0 74 65.0 Call 0.16 0.23 0.21 0.03 162 8,789 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.09 0.00 0 639 2.0 Put 0.10 0.24 0.15 0.01 1 900 3.0 Put 0.26 0.66 0.27 -0.01 2 519 4.0 Put 0.29 0.86 0.62 0.11 0 154 5.0 Put 0.65 1.10 0.79 0.06 11 464 6.0 Put 1.00 1.09 1.04 0.01 5 1,176 7.0 Put 1.20 1.46 1.25 -0.08 2 3,748 8.0 Put 1.38 1.88 1.80 0.02 0 4,449 9.0 Put 2.01 2.50 2.50 0.22 0 553 10.0 Put 2.35 2.80 2.75 -0.03 6 1,123 11.0 Put 3.00 3.45 3.40 0.03 0 557 12.0 Put 3.65 4.40 3.93 -0.04 16 368 13.0 Put 4.10 5.05 4.44 -0.24 6 161 14.0 Put 4.80 5.75 5.39 -0.01 0 385 15.0 Put 5.50 6.40 6.19 0.08 0 669 16.0 Put 6.25 7.25 7.40 0.55 0 250 17.0 Put 7.15 8.05 8.47 0.86 0 121 18.0 Put 7.90 8.85 8.35 -0.03 1 211 19.0 Put 8.65 9.65 9.20 -0.03 0 132 20.0 Put 9.50 10.35 9.90 -0.18 1 331 21.0 Put 10.35 11.20 10.17 -0.79 0 260 22.0 Put 11.25 12.10 12.50 0.67 0 165 23.0 Put 12.15 13.10 12.48 -0.23 1 98 24.0 Put 13.05 13.70 13.55 -0.09 0 111 25.0 Put 14.00 14.95 14.16 -0.40 3 1,683 26.0 Put 14.90 15.95 16.35 0.86 0 178 27.0 Put 15.85 16.90 15.90 -0.52 0 341 28.0 Put 16.80 17.80 18.27 0.92 0 128 29.0 Put 17.75 18.45 18.30 0.02 0 99 30.0 Put 18.70 19.70 19.65 0.43 0 240 31.0 Put 19.65 20.35 18.89 -1.26 0 7 32.0 Put 20.65 21.65 20.25 -0.85 0 166 33.0 Put 21.60 22.60 21.31 -0.74 0 10 34.0 Put 22.60 23.55 24.19 1.16 0 12 35.0 Put 23.55 24.50 24.55 0.53 0 110 36.0 Put 24.55 25.50 25.00 0.00 0 54 37.0 Put 25.55 26.45 23.59 -2.40 0 12 38.0 Put 26.50 27.35 26.31 -0.66 0 56 39.0 Put 27.50 28.35 28.45 0.49 0 39 40.0 Put 28.50 29.30 29.19 0.24 0 962 41.0 Put 29.50 30.40 29.70 -0.24 0 23 42.0 Put 30.50 31.35 28.24 -2.69 0 218 43.0 Put 31.50 32.30 30.00 -1.92 0 28 44.0 Put 32.45 33.25 24.79 -8.12 0 9 45.0 Put 33.45 34.35 33.56 -0.35 0 1 46.0 Put 34.45 35.35 32.28 -2.62 0 0 47.0 Put 35.40 36.35 33.06 -2.84 0 4 48.0 Put 36.40 37.40 34.27 -2.63 0 5 49.0 Put 37.40 38.40 33.70 -4.20 0 0 50.0 Put 38.35 39.40 39.25 0.35 0 15 51.0 Put 39.35 40.40 37.14 -2.76 0 0 52.0 Put 40.30 41.40 38.59 -2.31 0 0 53.0 Put 41.30 42.45 0.00 0.00 0 0 54.0 Put 42.30 43.45 40.68 -2.22 0 0 55.0 Put 43.25 44.45 41.32 -2.58 0 1 56.0 Put 44.25 45.45 42.03 -2.87 0 3 57.0 Put 45.25 46.50 43.50 -2.40 0 0 58.0 Put 46.20 47.50 36.59 -10.31 0 8 59.0 Put 47.20 48.50 45.60 -2.30 0 0 60.0 Put 48.20 49.50 49.35 0.45 0 0 61.0 Put 49.20 50.55 36.45 -13.45 0 0 62.0 Put 50.20 51.55 49.56 -1.34 0 0 63.0 Put 51.20 52.55 40.30 -11.60 0 4 64.0 Put 52.15 53.55 0.00 0.00 0 0 65.0 Put 53.15 54.60 52.70 -1.20 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 764 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.80 10.50 9.55 -0.55 0 15 2.0 Call 8.80 9.55 8.50 -0.69 0 11 3.0 Call 7.95 8.80 8.45 0.00 0 16 4.0 Call 7.20 8.10 7.06 -0.69 0 19 5.0 Call 6.55 7.50 7.20 0.02 1 192 6.0 Call 6.00 6.95 6.45 -0.17 2 176 7.0 Call 5.50 6.50 5.50 -0.68 5 65 8.0 Call 5.05 6.05 5.70 -0.04 2 331 9.0 Call 4.65 5.65 5.30 -0.01 0 118 10.0 Call 4.35 5.00 5.05 0.12 9 2,577 11.0 Call 4.00 5.00 5.05 0.44 0 120 12.0 Call 3.75 4.50 4.20 -0.09 4 4,879 13.0 Call 3.45 4.45 3.85 -0.18 0 179 14.0 Call 3.15 4.20 3.39 -0.39 0 135 15.0 Call 3.30 4.00 3.40 -0.12 10 307 16.0 Call 2.76 3.80 3.50 0.23 1 70 17.0 Call 2.57 3.60 2.60 -0.45 0 35 18.0 Call 2.40 3.45 3.00 0.16 0 16 19.0 Call 2.24 3.30 2.59 -0.13 0 15 20.0 Call 2.60 3.05 2.80 0.19 26 273 21.0 Call 1.96 3.00 0.00 0.00 0 0 22.0 Call 1.84 2.88 2.30 -0.09 0 2 23.0 Call 1.95 2.77 2.05 -0.22 0 97 24.0 Call 1.62 2.67 2.25 0.09 5 73 25.0 Call 1.96 2.20 2.15 0.10 167 4,649 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.18 0.14 -0.01 0 101 2.0 Put 0.20 0.40 0.38 0.05 0 10 3.0 Put 0.26 0.80 0.63 0.01 0 5 4.0 Put 0.86 1.21 0.86 -0.05 0 34 5.0 Put 1.30 1.67 1.30 -0.02 0 407 6.0 Put 1.36 2.14 1.77 0.04 0 14 7.0 Put 1.95 2.62 2.15 -0.10 5 17 8.0 Put 2.34 3.15 3.07 0.31 0 24 9.0 Put 2.88 3.70 3.35 0.07 0 73 10.0 Put 3.45 4.30 3.85 0.00 8 51 11.0 Put 4.05 4.95 4.40 -0.07 8 1,057 12.0 Put 4.70 5.60 5.38 0.28 0 110 13.0 Put 5.35 6.30 5.98 0.19 0 10 14.0 Put 6.05 7.00 6.80 0.31 0 3 15.0 Put 6.75 7.75 7.40 0.22 0 22 16.0 Put 7.50 8.50 8.65 0.77 0 7 17.0 Put 8.25 9.25 8.75 0.13 145 8 18.0 Put 9.00 10.05 9.84 0.48 0 6 19.0 Put 9.80 10.85 10.00 -0.20 0 3 20.0 Put 10.60 11.60 11.76 0.72 0 9 21.0 Put 11.45 12.50 11.25 -0.64 0 16 22.0 Put 12.25 13.35 12.98 0.24 0 1 23.0 Put 13.10 14.20 12.40 -1.19 0 27 24.0 Put 13.95 15.05 14.45 0.00 0 378 25.0 Put 14.85 15.90 15.30 0.00 0 21 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 16, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.61 10.64 10.88 0.00 0.00 6800X8200 0.00 0.00 12,074 Fri Dec 16 2022 6:29:29 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 16 2022 0 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.85 9.95 18.50 8.36 0 0 2.0 Call 8.85 8.95 0.00 0.00 0 0 3.0 Call 7.80 8.00 7.02 -1.12 0 2 4.0 Call 6.80 6.95 0.00 0.00 0 0 4.5 Call 6.30 6.45 0.00 0.00 0 0 5.0 Call 5.80 5.95 5.63 -0.51 0 1 5.5 Call 5.35 5.45 0.00 0.00 0 0 6.0 Call 4.80 4.95 5.49 0.35 0 10 6.5 Call 4.30 4.45 0.00 0.00 0 0 7.0 Call 3.85 3.95 3.86 -0.28 0 27 7.5 Call 3.35 3.45 3.64 0.00 0 5 8.0 Call 2.85 2.95 2.87 -0.28 0 28 8.5 Call 2.33 2.46 2.25 -0.40 0 38 9.0 Call 1.87 1.92 1.92 -0.23 0 1,084 9.5 Call 1.35 1.47 1.37 -0.29 0 381 10.0 Call 0.84 0.93 0.92 -0.24 0 5,084 10.5 Call 0.39 0.44 0.41 -0.27 0 3,617 11.0 Call 0.05 0.07 0.06 -0.21 0 11,420 11.5 Call 0.01 0.02 0.01 -0.05 0 7,072 12.0 Call 0.00 0.01 0.01 -0.01 0 21,614 12.5 Call 0.00 0.01 0.01 0.00 0 864 13.0 Call 0.00 0.01 0.01 0.00 0 4,555 13.5 Call 0.00 0.02 0.01 0.01 0 705 14.0 Call 0.00 0.01 0.01 0.01 0 5,939 14.5 Call 0.00 0.03 0.02 0.02 0 112 15.0 Call 0.00 0.01 0.01 0.01 0 38,266 15.5 Call 0.00 0.03 0.02 0.02 0 8 16.0 Call 0.00 0.02 0.03 0.03 0 4,206 17.0 Call 0.00 0.01 0.01 0.01 0 3,158 18.0 Call 0.00 0.01 0.01 0.01 0 6,224 19.0 Call 0.00 0.02 0.01 0.01 0 2,325 20.0 Call 0.00 0.01 0.01 0.01 0 3,256 21.0 Call 0.00 0.03 0.02 0.02 0 844 22.0 Call 0.00 0.03 0.05 0.05 0 596 23.0 Call 0.00 0.02 0.03 0.03 0 479 24.0 Call 0.00 0.01 0.01 0.01 0 385 25.0 Call 0.00 0.02 0.02 0.02 0 875 26.0 Call 0.00 0.02 0.03 0.03 0 146 27.0 Call 0.00 0.02 0.01 0.01 0 449 28.0 Call 0.00 0.01 0.02 0.02 0 578 29.0 Call 0.00 0.02 0.05 0.05 0 323 30.0 Call 0.00 0.01 0.03 0.03 0 1,750 31.0 Call 0.00 0.01 0.02 0.02 0 608 32.0 Call 0.00 0.02 0.05 0.05 0 93 33.0 Call 0.00 0.02 0.10 0.10 0 375 34.0 Call 0.00 0.02 0.11 0.11 0 239 35.0 Call 0.00 0.02 0.03 0.03 0 855 36.0 Call 0.00 0.02 0.02 0.02 0 232 37.0 Call 0.00 0.02 0.01 0.01 0 127 Strike 1.00 2.00 3.00 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 41 2.0 Put 0.00 0.02 0.01 0.01 0 578 3.0 Put 0.00 0.02 0.01 0.01 0 512 4.0 Put 0.00 0.01 0.01 0.01 0 1,238 4.5 Put 0.00 0.02 0.04 0.04 0 2 5.0 Put 0.00 0.01 0.01 0.01 0 5,032 5.5 Put 0.00 0.02 0.03 0.03 0 133 6.0 Put 0.00 0.01 0.01 0.01 0 4,778 6.5 Put 0.00 0.03 0.01 0.01 0 1,104 7.0 Put 0.00 0.01 0.01 0.01 0 12,521 7.5 Put 0.00 0.03 0.01 0.01 0 1,181 8.0 Put 0.00 0.01 0.01 0.00 0 9,828 8.5 Put 0.00 0.01 0.01 0.00 0 3,838 9.0 Put 0.00 0.01 0.01 -0.01 0 16,876 9.5 Put 0.00 0.02 0.01 -0.01 0 4,671 10.0 Put 0.01 0.02 0.01 -0.01 0 52,567 10.5 Put 0.02 0.03 0.03 -0.01 0 8,944 11.0 Put 0.16 0.18 0.16 0.03 0 23,305 11.5 Put 0.56 0.69 0.60 0.18 0 1,190 12.0 Put 1.05 1.14 1.13 0.24 0 16,040 12.5 Put 1.58 1.65 1.61 0.23 0 222 13.0 Put 2.04 2.20 2.10 0.23 0 7,853 13.5 Put 2.55 2.67 2.83 0.47 0 13 14.0 Put 3.05 3.20 3.10 0.24 0 3,172 14.5 Put 3.55 3.70 3.82 0.46 0 4 15.0 Put 4.05 4.15 4.10 0.24 0 1,970 15.5 Put 4.55 4.70 0.00 0.00 0 0 16.0 Put 5.05 5.20 5.15 0.29 0 1,124 17.0 Put 6.05 6.15 6.03 0.17 0 534 18.0 Put 7.05 7.20 6.70 -0.16 0 950 19.0 Put 8.05 8.20 7.90 0.04 0 332 20.0 Put 9.05 9.15 8.65 -0.21 0 808 21.0 Put 10.05 10.15 9.75 -0.11 0 262 22.0 Put 11.05 11.20 10.90 0.04 0 340 23.0 Put 12.05 12.15 12.10 0.24 0 193 24.0 Put 13.05 13.15 12.88 0.02 0 193 25.0 Put 14.05 14.20 14.11 0.25 0 62 26.0 Put 15.05 15.20 15.55 0.69 0 7 27.0 Put 16.05 16.25 16.35 0.49 0 18 28.0 Put 17.05 17.15 17.26 0.40 0 26 29.0 Put 18.05 18.20 18.10 0.24 0 56 30.0 Put 19.05 19.15 19.48 0.62 0 1 31.0 Put 20.00 20.20 20.90 1.04 0 4 32.0 Put 21.00 21.20 20.20 -0.66 0 30 33.0 Put 22.05 22.15 23.16 1.30 0 0 34.0 Put 23.05 23.20 22.75 -0.11 0 5 35.0 Put 24.05 24.15 23.15 -0.71 0 0 36.0 Put 25.00 25.20 24.05 -0.81 0 0 37.0 Put 26.00 26.20 24.40 -1.46 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 23 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.80 10.00 0.00 0.00 0 0 2.0 Call 8.80 8.95 0.00 0.00 0 0 3.0 Call 7.80 8.10 0.00 0.00 0 0 4.0 Call 6.80 6.95 0.00 0.00 0 0 5.0 Call 5.85 5.95 4.85 -1.29 0 0 5.5 Call 5.30 5.50 0.00 0.00 0 0 6.0 Call 4.85 4.95 0.00 0.00 0 0 6.5 Call 4.35 4.45 0.00 0.00 0 0 7.0 Call 3.80 3.95 0.00 0.00 0 0 7.5 Call 3.30 3.50 0.00 0.00 0 0 8.0 Call 2.82 2.98 2.52 -0.62 0 5 8.5 Call 2.36 2.47 2.62 -0.04 0 16 9.0 Call 1.89 1.95 1.87 -0.31 0 44 9.5 Call 1.38 1.48 1.63 -0.07 0 169 10.0 Call 0.97 1.00 0.96 -0.27 0 184 10.5 Call 0.54 0.57 0.56 -0.24 0 537 11.0 Call 0.23 0.26 0.24 -0.21 0 2,607 11.5 Call 0.09 0.11 0.10 -0.12 0 3,335 12.0 Call 0.03 0.05 0.05 -0.05 0 644 12.5 Call 0.02 0.04 0.03 -0.03 0 335 13.0 Call 0.00 0.03 0.04 0.00 0 219 13.5 Call 0.00 0.02 0.03 0.00 0 87 14.0 Call 0.00 0.03 0.03 0.01 0 53 14.5 Call 0.00 0.03 0.02 0.01 0 41 15.0 Call 0.00 0.02 0.02 0.01 0 28 15.5 Call 0.00 0.03 0.03 0.03 0 9 16.0 Call 0.01 0.03 0.01 0.01 0 11 16.5 Call 0.00 0.04 0.05 0.05 0 3 17.0 Call 0.00 0.06 0.03 0.03 0 3 17.5 Call 0.00 0.06 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.02 0.02 0 1 20.0 Call 0.00 0.06 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.10 0.10 0 2 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.15 0.00 0.00 0 0 2.0 Put 0.00 0.15 0.00 0.00 0 0 3.0 Put 0.00 0.11 0.00 0.00 0 0 4.0 Put 0.00 0.09 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.03 0.03 0 118 5.5 Put 0.00 0.12 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.02 0.02 0 145 6.5 Put 0.00 0.03 0.02 0.02 0 101 7.0 Put 0.00 0.03 0.01 0.01 0 144 7.5 Put 0.00 0.03 0.03 0.03 0 173 8.0 Put 0.02 0.03 0.02 0.01 0 337 8.5 Put 0.02 0.03 0.02 -0.01 0 157 9.0 Put 0.03 0.04 0.04 -0.01 0 520 9.5 Put 0.05 0.06 0.06 -0.01 0 1,284 10.0 Put 0.10 0.11 0.09 -0.01 0 2,020 10.5 Put 0.17 0.19 0.18 0.00 0 944 11.0 Put 0.36 0.38 0.37 0.04 0 2,988 11.5 Put 0.70 0.74 0.70 0.10 0 1,964 12.0 Put 1.14 1.19 0.99 0.01 0 180 12.5 Put 1.58 1.68 1.62 0.18 0 121 13.0 Put 2.10 2.20 2.13 0.21 0 30 13.5 Put 2.57 2.69 2.62 0.21 0 81 14.0 Put 3.05 3.20 2.74 -0.16 0 12 14.5 Put 3.55 3.70 3.39 0.00 0 3 15.0 Put 4.05 4.20 3.91 0.03 0 3 15.5 Put 4.50 4.85 0.00 0.00 0 0 16.0 Put 5.00 5.40 0.00 0.00 0 0 16.5 Put 5.40 5.85 6.05 0.68 0 16 17.0 Put 6.05 6.20 5.50 -0.37 0 7 17.5 Put 6.55 6.70 7.02 0.65 0 7 18.0 Put 7.05 7.20 6.73 -0.14 0 4 19.0 Put 8.00 8.20 0.00 0.00 0 0 20.0 Put 9.05 9.20 0.00 0.00 0 0 21.0 Put 9.95 10.25 0.00 0.00 0 0 22.0 Put 11.05 11.20 10.90 0.03 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 7.85 11.95 0.00 0.00 0 0 2.0 Call 6.95 10.85 0.00 0.00 0 0 3.0 Call 6.35 9.60 0.00 0.00 0 0 4.0 Call 5.40 8.60 0.00 0.00 0 0 5.0 Call 5.80 6.00 6.45 0.30 0 0 6.0 Call 4.80 5.00 4.69 -0.46 0 1 7.0 Call 3.80 4.00 3.48 -0.68 0 20 8.0 Call 2.85 3.05 2.95 -0.22 0 78 9.0 Call 1.90 2.00 1.93 -0.25 0 133 10.0 Call 1.03 1.08 1.02 -0.24 0 1,650 11.0 Call 0.36 0.42 0.38 -0.17 0 14,689 12.0 Call 0.11 0.12 0.12 -0.07 0 11,627 13.0 Call 0.04 0.06 0.06 -0.03 0 3,996 14.0 Call 0.03 0.04 0.03 -0.03 0 1,572 15.0 Call 0.02 0.03 0.04 0.00 0 1,250 16.0 Call 0.00 0.04 0.02 0.00 0 1,079 17.0 Call 0.00 0.03 0.01 0.00 0 882 18.0 Call 0.00 0.06 0.03 0.03 0 138 19.0 Call 0.00 0.06 0.02 0.02 0 2,295 20.0 Call 0.00 0.06 0.03 0.03 0 527 21.0 Call 0.00 0.06 0.01 0.01 0 273 22.0 Call 0.00 0.06 0.06 0.06 0 191 23.0 Call 0.00 0.06 0.04 0.04 0 168 24.0 Call 0.00 0.03 0.01 0.01 0 285 25.0 Call 0.00 0.06 0.01 0.01 0 337 26.0 Call 0.00 0.03 0.01 0.01 0 184 27.0 Call 0.00 0.03 0.06 0.06 0 323 28.0 Call 0.00 0.03 0.02 0.02 0 157 29.0 Call 0.00 0.03 0.01 0.01 0 211 30.0 Call 0.00 0.03 0.01 0.01 0 562 31.0 Call 0.01 0.03 0.04 0.04 0 219 32.0 Call 0.00 0.04 0.01 0.01 0 220 33.0 Call 0.00 0.06 0.24 0.24 0 42 34.0 Call 0.00 0.06 0.17 0.17 0 460 35.0 Call 0.00 0.05 0.01 0.01 0 275 36.0 Call 0.00 0.05 0.02 0.02 0 379 37.0 Call 0.00 0.05 0.03 0.03 0 331 38.0 Call 0.00 0.05 0.03 0.03 0 575 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 2.12 0.00 0.00 0 0 2.0 Put 0.00 2.13 0.00 0.00 0 0 3.0 Put 0.00 2.13 0.00 0.00 0 0 4.0 Put 0.00 2.13 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 -0.01 0 1,287 6.0 Put 0.01 0.04 0.03 -0.01 0 3,114 7.0 Put 0.00 0.05 0.04 -0.01 0 3,683 8.0 Put 0.04 0.05 0.05 -0.01 0 3,964 9.0 Put 0.08 0.09 0.08 0.00 0 16,914 10.0 Put 0.17 0.19 0.18 0.02 0 40,052 11.0 Put 0.48 0.52 0.50 0.04 0 1,786 12.0 Put 1.22 1.26 1.26 0.16 0 2,348 13.0 Put 2.13 2.21 2.18 0.18 0 1,445 14.0 Put 3.10 3.20 2.75 -0.22 0 324 15.0 Put 4.05 4.25 3.71 -0.24 0 1,014 16.0 Put 5.00 5.20 4.70 -0.23 0 1,149 17.0 Put 5.95 6.30 7.30 1.39 0 166 18.0 Put 7.05 7.20 7.43 0.52 0 601 19.0 Put 7.95 8.40 8.30 0.40 0 297 20.0 Put 9.00 9.30 8.90 0.00 0 169 21.0 Put 10.00 10.35 7.75 -2.15 0 205 22.0 Put 11.00 11.20 12.15 1.25 0 78 23.0 Put 12.00 12.20 12.32 0.43 0 118 24.0 Put 13.00 13.20 13.52 0.63 0 127 25.0 Put 13.80 14.50 14.38 0.49 0 215 26.0 Put 14.95 15.20 13.20 -1.69 0 32 27.0 Put 16.00 16.20 15.40 -0.49 0 73 28.0 Put 17.05 17.15 16.05 -0.83 0 42 29.0 Put 17.90 18.35 18.35 0.47 0 106 30.0 Put 18.90 19.45 19.35 0.47 0 33 31.0 Put 19.95 20.40 19.32 -0.56 0 5 32.0 Put 20.70 21.60 18.15 -2.73 0 70 33.0 Put 22.00 22.20 12.72 -9.16 0 0 34.0 Put 23.00 23.20 17.50 -5.37 0 10 35.0 Put 24.00 24.20 21.35 -2.52 0 0 36.0 Put 25.00 25.20 17.10 -7.77 0 15 37.0 Put 26.00 26.20 24.50 -1.37 0 0 38.0 Put 26.95 27.25 25.30 -1.57 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.80 6.00 0.00 0.00 0 0 6.0 Call 4.75 5.00 0.00 0.00 0 0 6.5 Call 4.35 4.45 4.11 -0.56 0 10 7.0 Call 3.80 4.05 3.52 -0.65 0 1 7.5 Call 3.30 3.55 3.42 -0.26 0 1 8.0 Call 2.84 3.05 2.65 -0.54 0 2 8.5 Call 2.36 2.55 0.00 0.00 0 0 9.0 Call 1.91 2.09 1.81 -0.44 0 20 9.5 Call 1.52 1.64 1.84 0.03 0 49 10.0 Call 1.12 1.18 1.14 -0.24 0 7 10.5 Call 0.77 0.82 0.81 -0.21 0 162 11.0 Call 0.48 0.55 0.50 -0.18 0 292 11.5 Call 0.29 0.35 0.33 -0.12 0 222 12.0 Call 0.17 0.22 0.19 -0.09 0 99 12.5 Call 0.10 0.14 0.12 -0.06 0 101 13.0 Call 0.06 0.11 0.09 -0.04 0 28 13.5 Call 0.04 0.08 0.10 0.01 0 107 14.0 Call 0.01 0.07 0.05 -0.01 0 17 15.0 Call 0.00 0.06 0.04 0.00 0 2 16.0 Call 0.00 0.07 0.03 0.01 0 1 17.0 Call 0.00 0.07 0.00 0.00 0 0 18.0 Call 0.00 0.07 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 15.00 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.06 0.03 0 1 6.0 Put 0.00 0.08 0.12 0.08 0 1 6.5 Put 0.01 0.09 0.06 0.01 0 58 7.0 Put 0.00 0.10 0.04 -0.01 0 105 7.5 Put 0.03 0.08 0.06 0.00 0 94 8.0 Put 0.05 0.08 0.08 0.01 0 568 8.5 Put 0.08 0.11 0.10 0.00 0 397 9.0 Put 0.12 0.14 0.13 0.00 0 112 9.5 Put 0.18 0.21 0.18 -0.01 0 148 10.0 Put 0.28 0.30 0.29 0.03 0 388 10.5 Put 0.40 0.45 0.44 0.04 0 954 11.0 Put 0.62 0.68 0.67 0.10 0 435 11.5 Put 0.92 0.99 0.95 0.11 0 627 12.0 Put 1.30 1.40 1.05 -0.12 0 19 12.5 Put 1.67 1.83 1.74 0.18 0 16 13.0 Put 2.13 2.28 1.83 -0.18 0 21 13.5 Put 2.59 2.77 2.56 0.09 0 10 14.0 Put 3.10 3.25 0.00 0.00 0 0 15.0 Put 4.05 4.25 4.68 0.76 0 19 16.0 Put 5.05 5.30 4.70 -0.19 0 1 17.0 Put 6.05 6.25 0.00 0.00 0 0 18.0 Put 7.00 7.30 0.00 0.00 0 0 19.0 Put 8.05 8.25 0.00 0.00 0 0 20.0 Put 9.00 9.25 9.55 0.69 0 19 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 0.00 0.00 0.00 0.00 0 0 5.5 Call 5.25 5.50 0.00 0.00 0 0 6.0 Call 4.80 5.00 0.00 0.00 0 0 6.5 Call 4.30 4.50 0.00 0.00 0 0 7.0 Call 3.80 4.05 0.00 0.00 0 0 7.5 Call 3.35 3.50 0.00 0.00 0 0 8.0 Call 2.86 3.10 0.00 0.00 0 0 8.5 Call 2.40 2.61 0.00 0.00 0 0 9.0 Call 1.95 2.15 0.00 0.00 0 0 9.5 Call 1.60 1.67 1.62 -0.24 0 29 10.0 Call 1.19 1.28 1.63 0.17 0 7 10.5 Call 0.88 0.93 1.26 0.16 0 156 11.0 Call 0.61 0.66 0.64 -0.15 0 59 11.5 Call 0.41 0.44 0.43 -0.13 0 501 12.0 Call 0.26 0.30 0.28 -0.10 0 277 12.5 Call 0.16 0.21 0.19 -0.06 0 379 13.0 Call 0.11 0.16 0.22 0.04 0 194 13.5 Call 0.08 0.12 0.11 -0.02 0 23 14.0 Call 0.05 0.11 0.12 0.01 0 21 14.5 Call 0.03 0.09 0.00 0.00 0 0 15.0 Call 0.02 0.08 0.05 -0.01 0 1 15.5 Call 0.00 0.06 0.00 0.00 0 0 16.0 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.00 0.00 0.00 0 0 5.5 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.10 0.01 -0.04 0 4 6.5 Put 0.00 0.11 0.00 0.00 0 0 7.0 Put 0.04 0.09 0.00 0.00 0 0 7.5 Put 0.06 0.11 0.07 -0.01 0 37 8.0 Put 0.10 0.13 0.09 -0.02 0 40 8.5 Put 0.13 0.17 0.15 0.01 0 9 9.0 Put 0.17 0.22 0.22 0.03 0 150 9.5 Put 0.26 0.29 0.27 0.00 0 52 10.0 Put 0.37 0.41 0.40 0.04 0 117 10.5 Put 0.53 0.58 0.57 0.07 0 506 11.0 Put 0.75 0.80 0.80 0.10 0 294 11.5 Put 1.05 1.10 1.10 0.14 0 84 12.0 Put 1.40 1.46 1.30 0.02 0 11 12.5 Put 1.81 1.93 0.00 0.00 0 0 13.0 Put 2.17 2.36 1.94 -0.14 0 3 13.5 Put 2.61 2.82 0.00 0.00 0 0 14.0 Put 3.15 3.30 3.04 0.04 0 1 14.5 Put 3.60 3.75 4.02 0.54 0 2 15.0 Put 4.00 4.35 0.00 0.00 0 0 15.5 Put 4.55 4.85 0.00 0.00 0 0 16.0 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 35 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.80 9.95 9.56 -0.58 0 2 2.0 Call 8.80 8.95 9.89 0.75 0 0 3.0 Call 7.80 7.95 9.11 0.97 0 1 4.0 Call 6.80 7.00 8.15 1.00 0 0 5.0 Call 5.85 6.00 5.67 -0.48 0 44 6.0 Call 4.85 5.00 5.14 -0.03 0 1,011 7.0 Call 3.85 4.05 3.65 -0.54 0 509 8.0 Call 2.95 3.05 3.02 -0.22 0 1,544 9.0 Call 2.05 2.18 2.11 -0.23 0 904 10.0 Call 1.31 1.36 1.32 -0.23 0 7,695 11.0 Call 0.71 0.75 0.75 -0.14 0 7,172 12.0 Call 0.35 0.38 0.37 -0.09 0 6,670 13.0 Call 0.18 0.20 0.19 -0.06 0 2,942 14.0 Call 0.10 0.12 0.10 -0.05 0 2,521 15.0 Call 0.07 0.08 0.08 -0.02 0 10,105 16.0 Call 0.05 0.06 0.06 -0.01 0 2,863 17.0 Call 0.01 0.06 0.05 -0.01 0 1,562 18.0 Call 0.01 0.05 0.04 -0.01 0 2,417 19.0 Call 0.00 0.04 0.04 0.00 0 3,124 20.0 Call 0.02 0.03 0.03 0.00 0 5,743 21.0 Call 0.00 0.04 0.01 -0.01 0 1,702 22.0 Call 0.00 0.04 0.01 0.00 0 1,906 23.0 Call 0.00 0.04 0.02 0.01 0 1,033 24.0 Call 0.00 0.03 0.02 0.01 0 1,202 25.0 Call 0.00 0.03 0.03 0.03 0 3,050 26.0 Call 0.00 0.04 0.02 0.02 0 853 27.0 Call 0.00 0.03 0.02 0.02 0 397 28.0 Call 0.00 0.03 0.01 0.01 0 710 29.0 Call 0.00 0.03 0.05 0.05 0 214 30.0 Call 0.00 0.02 0.04 0.04 0 4,429 31.0 Call 0.00 0.03 0.02 0.02 0 674 32.0 Call 0.00 0.03 0.04 0.04 0 339 33.0 Call 0.00 0.03 0.03 0.03 0 347 34.0 Call 0.00 0.03 0.03 0.03 0 865 35.0 Call 0.00 0.03 0.03 0.03 0 1,308 36.0 Call 0.00 0.03 0.01 0.01 0 406 37.0 Call 0.00 0.03 0.02 0.02 0 342 38.0 Call 0.00 0.03 0.04 0.04 0 370 39.0 Call 0.00 0.01 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.01 0.01 0 2,885 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.01 0.01 0 682 43.0 Call 0.00 0.03 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,206 45.0 Call 0.00 0.03 0.01 0.01 0 4,039 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.03 0.07 0.07 0 2,241 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.05 0.05 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.01 0.01 0 7,313 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.00 0 5,189 2.0 Put 0.00 0.03 0.07 0.05 0 764 3.0 Put 0.01 0.03 0.04 0.01 0 342 4.0 Put 0.02 0.03 0.03 -0.01 0 2,086 5.0 Put 0.04 0.05 0.04 0.00 0 9,411 6.0 Put 0.06 0.07 0.06 0.00 0 7,898 7.0 Put 0.09 0.10 0.10 0.01 0 10,525 8.0 Put 0.15 0.16 0.16 0.01 0 7,278 9.0 Put 0.26 0.28 0.26 0.01 0 13,497 10.0 Put 0.48 0.50 0.49 0.04 0 35,997 11.0 Put 0.87 0.91 0.89 0.09 0 7,716 12.0 Put 1.49 1.54 1.51 0.14 0 5,778 13.0 Put 2.31 2.40 2.34 0.19 0 5,991 14.0 Put 3.20 3.30 3.24 0.19 0 3,026 15.0 Put 4.15 4.30 4.20 0.21 0 3,665 16.0 Put 5.05 5.25 5.09 0.14 0 1,776 17.0 Put 6.10 6.25 6.33 0.39 0 337 18.0 Put 7.10 7.25 7.37 0.44 0 637 19.0 Put 8.10 8.25 7.95 0.03 0 711 20.0 Put 9.10 9.25 8.69 -0.21 0 2,076 21.0 Put 10.05 10.20 9.70 -0.19 0 740 22.0 Put 11.05 11.20 10.85 -0.03 0 496 23.0 Put 12.05 12.20 11.60 -0.27 0 234 24.0 Put 13.05 13.20 12.72 -0.15 0 1,309 25.0 Put 14.05 14.20 13.55 -0.31 0 429 26.0 Put 15.05 15.20 15.05 0.19 0 595 27.0 Put 16.05 16.20 15.87 0.01 0 153 28.0 Put 17.05 17.25 17.30 0.44 0 216 29.0 Put 18.05 18.15 18.10 0.24 0 9 30.0 Put 19.05 19.20 19.38 0.52 0 768 31.0 Put 20.05 20.20 19.20 -0.66 0 158 32.0 Put 21.05 21.20 20.00 -0.86 0 37 33.0 Put 22.05 22.15 21.20 -0.66 0 25 34.0 Put 23.05 23.20 23.95 1.09 0 3 35.0 Put 24.05 24.20 22.20 -1.66 0 5 36.0 Put 25.00 25.20 25.34 0.48 0 5 37.0 Put 26.00 26.20 25.00 -0.86 0 0 38.0 Put 27.00 27.25 28.00 1.14 0 205 39.0 Put 28.00 28.20 28.38 0.52 0 2 40.0 Put 29.00 29.20 29.31 0.45 0 25 41.0 Put 30.00 30.20 28.74 -1.12 0 0 42.0 Put 31.00 31.20 30.24 -0.62 0 3 43.0 Put 32.00 32.20 30.05 -1.81 0 10 44.0 Put 33.00 33.20 33.34 0.48 0 152 45.0 Put 34.00 34.20 33.41 -0.45 0 92 46.0 Put 35.00 35.20 34.30 -0.56 0 0 47.0 Put 36.00 36.20 35.05 -0.81 0 0 48.0 Put 36.95 37.25 21.50 -15.36 0 0 49.0 Put 38.00 38.25 25.85 -12.01 0 1 50.0 Put 39.00 39.20 38.05 -0.81 0 1 51.0 Put 40.00 40.25 28.85 -11.01 0 10 52.0 Put 40.90 41.40 26.50 -14.36 0 0 53.0 Put 42.00 42.25 27.50 -14.36 0 0 54.0 Put 43.00 43.20 28.35 -14.51 0 0 55.0 Put 44.00 44.20 29.30 -14.56 0 0 56.0 Put 45.00 45.20 37.00 -7.86 0 0 57.0 Put 46.00 46.25 32.40 -13.46 0 0 58.0 Put 47.00 47.20 0.00 0.00 0 0 59.0 Put 48.00 48.20 34.20 -13.66 0 0 60.0 Put 49.00 49.20 49.30 0.44 0 2 61.0 Put 50.00 50.20 46.05 -3.81 0 0 62.0 Put 50.95 51.35 46.95 -3.91 0 0 63.0 Put 51.95 52.30 37.10 -14.76 0 0 64.0 Put 52.90 53.35 38.00 -14.86 0 0 65.0 Put 54.00 54.25 52.40 -1.46 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 0.00 0.00 0.00 0.00 0 0 5.5 Call 5.25 5.55 5.54 -0.10 0 0 6.0 Call 4.80 5.05 0.00 0.00 0 0 6.5 Call 4.35 4.50 0.00 0.00 0 0 7.0 Call 3.80 4.05 0.00 0.00 0 0 7.5 Call 3.35 3.60 3.48 -0.25 0 0 8.0 Call 2.89 3.15 0.00 0.00 0 0 8.5 Call 2.45 2.73 0.00 0.00 0 0 9.0 Call 2.06 2.26 0.00 0.00 0 0 9.5 Call 1.70 1.89 2.13 0.16 0 7 10.0 Call 1.34 1.54 1.80 0.17 0 1 10.5 Call 1.06 1.13 1.34 0.05 0 8 11.0 Call 0.79 0.86 0.86 -0.15 0 311 11.5 Call 0.57 0.64 0.59 -0.14 0 204 12.0 Call 0.42 0.48 0.48 -0.08 0 24 12.5 Call 0.31 0.35 0.34 -0.08 0 2,023 13.0 Call 0.22 0.26 0.29 -0.03 0 18 13.5 Call 0.16 0.22 0.20 -0.05 0 91 14.0 Call 0.12 0.18 0.22 0.03 0 22 14.5 Call 0.09 0.15 0.17 0.01 0 2,000 15.0 Call 0.06 0.13 0.13 0.00 0 10 15.5 Call 0.05 0.12 0.10 0.00 0 5 16.0 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.00 0.00 0.00 0 0 5.5 Put 0.01 0.11 0.04 0.02 0 51 6.0 Put 0.02 0.12 0.00 0.00 0 0 6.5 Put 0.07 0.11 0.00 0.00 0 0 7.0 Put 0.08 0.14 0.00 0.00 0 0 7.5 Put 0.12 0.17 0.15 0.01 0 2,002 8.0 Put 0.15 0.21 0.16 -0.02 0 10 8.5 Put 0.22 0.27 0.26 0.03 0 15 9.0 Put 0.30 0.35 0.28 -0.02 0 6 9.5 Put 0.41 0.44 0.41 0.02 0 2,160 10.0 Put 0.54 0.60 0.56 0.01 0 47 10.5 Put 0.72 0.79 0.77 0.05 0 129 11.0 Put 0.95 1.03 0.98 0.05 0 538 11.5 Put 1.23 1.31 1.25 0.10 0 50 12.0 Put 1.54 1.70 1.56 0.09 0 56 12.5 Put 1.91 2.13 0.00 0.00 0 0 13.0 Put 2.28 2.55 0.00 0.00 0 0 13.5 Put 2.72 2.96 0.00 0.00 0 0 14.0 Put 3.15 3.40 2.92 -0.19 0 1 14.5 Put 3.70 3.85 3.57 0.00 0 1 15.0 Put 4.10 4.35 0.00 0.00 0 0 15.5 Put 4.60 4.85 4.40 -0.10 0 4 16.0 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 63 Days to Expiration BITO Mar 17 2023 91 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.80 9.95 0.00 0.00 0 0 2.0 Call 8.80 8.95 0.00 0.00 0 0 3.0 Call 7.80 7.95 6.95 -1.19 0 1 4.0 Call 6.75 6.95 6.68 -0.47 0 2 5.0 Call 5.85 6.00 5.65 -0.54 0 11 6.0 Call 4.90 5.05 5.55 0.31 0 78 7.0 Call 4.05 4.15 3.88 -0.45 0 104 8.0 Call 3.20 3.30 3.25 -0.23 0 1,059 9.0 Call 2.46 2.58 2.50 -0.22 0 748 10.0 Call 1.82 1.90 1.85 -0.19 0 3,750 11.0 Call 1.27 1.37 1.29 -0.20 0 9,946 12.0 Call 0.91 0.98 0.95 -0.09 0 6,394 13.0 Call 0.65 0.68 0.66 -0.09 0 996 14.0 Call 0.46 0.50 0.50 -0.03 0 1,369 15.0 Call 0.31 0.38 0.36 -0.04 0 1,617 16.0 Call 0.23 0.30 0.27 -0.05 0 1,382 17.0 Call 0.20 0.25 0.28 0.02 0 1,764 18.0 Call 0.16 0.21 0.18 -0.02 0 2,781 19.0 Call 0.13 0.19 0.14 -0.04 0 1,659 20.0 Call 0.11 0.17 0.14 -0.01 0 2,253 21.0 Call 0.09 0.15 0.10 -0.03 0 231 22.0 Call 0.08 0.14 0.13 0.02 0 107 23.0 Call 0.06 0.12 0.23 0.13 0 57 24.0 Call 0.05 0.11 0.08 0.00 0 38 25.0 Call 0.03 0.10 0.05 -0.02 0 412 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.03 0 1,002 2.0 Put 0.00 0.06 0.06 0.03 0 1 3.0 Put 0.00 0.09 0.05 0.00 0 357 4.0 Put 0.03 0.07 0.08 0.01 0 96 5.0 Put 0.08 0.13 0.13 0.00 0 3,755 6.0 Put 0.18 0.21 0.18 -0.01 0 7,432 7.0 Put 0.29 0.33 0.30 0.01 0 2,139 8.0 Put 0.45 0.50 0.48 0.04 0 1,765 9.0 Put 0.70 0.75 0.73 0.04 0 12,535 10.0 Put 1.06 1.10 1.10 0.09 0 3,248 11.0 Put 1.53 1.56 1.53 0.08 0 2,693 12.0 Put 2.09 2.18 2.12 0.13 0 744 13.0 Put 2.81 2.89 2.85 0.15 0 2,672 14.0 Put 3.60 3.70 3.70 0.23 0 202 15.0 Put 4.45 4.60 4.30 -0.02 0 395 16.0 Put 5.35 5.50 5.00 -0.24 0 48 17.0 Put 6.30 6.45 5.65 -0.52 0 23 18.0 Put 7.25 7.40 7.45 0.35 0 571 19.0 Put 8.20 8.35 7.85 -0.22 0 152 20.0 Put 8.90 9.45 9.70 0.66 0 527 21.0 Put 9.95 10.45 9.86 -0.15 0 462 22.0 Put 10.85 11.40 12.20 1.22 0 119 23.0 Put 11.80 12.40 11.58 -0.38 0 45 24.0 Put 12.80 13.35 12.86 -0.08 0 193 25.0 Put 13.80 14.35 13.87 -0.05 0 188 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 105 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.60 6.30 5.75 -0.43 0 14 6.0 Call 4.65 5.40 4.65 -0.57 0 32 7.0 Call 3.75 4.30 4.14 -0.19 0 48 8.0 Call 3.20 3.70 3.50 0.01 0 57 9.0 Call 2.53 2.71 2.67 -0.10 0 215 10.0 Call 1.89 2.03 1.95 -0.14 0 900 11.0 Call 1.37 1.51 1.63 0.11 0 804 12.0 Call 0.99 1.11 1.05 -0.08 0 2,388 13.0 Call 0.69 0.84 0.97 0.12 0 266 14.0 Call 0.49 0.65 0.62 -0.02 0 1,612 15.0 Call 0.36 0.52 0.51 0.02 0 1,602 16.0 Call 0.27 0.42 0.30 -0.09 0 454 17.0 Call 0.22 0.35 0.30 0.00 0 575 18.0 Call 0.14 0.29 0.26 0.01 0 136 19.0 Call 0.11 0.24 0.22 0.01 0 119 20.0 Call 0.09 0.20 0.15 -0.03 0 632 21.0 Call 0.07 0.19 0.15 0.00 0 287 22.0 Call 0.05 0.17 0.35 0.22 0 1,215 23.0 Call 0.07 0.16 0.13 0.01 0 57 24.0 Call 0.03 0.15 0.11 0.00 0 1,168 25.0 Call 0.03 0.14 0.10 0.00 0 4,355 26.0 Call 0.03 0.11 0.19 0.10 0 2,120 27.0 Call 0.02 0.13 0.07 -0.01 0 90 28.0 Call 0.01 0.12 0.11 0.04 0 2,214 29.0 Call 0.01 0.12 0.11 0.04 0 108 30.0 Call 0.01 0.12 0.05 -0.02 0 409 31.0 Call 0.00 0.11 0.02 -0.04 0 43 32.0 Call 0.00 0.11 0.05 -0.01 0 72 33.0 Call 0.00 0.11 0.08 0.03 0 61 34.0 Call 0.00 0.11 0.10 0.05 0 7 35.0 Call 0.01 0.10 0.06 0.02 0 431 36.0 Call 0.00 0.10 0.14 0.10 0 12 37.0 Call 0.01 0.10 0.06 0.02 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.10 0.20 0.13 -0.03 0 2,908 6.0 Put 0.18 0.28 0.24 0.02 0 2,461 7.0 Put 0.33 0.40 0.33 -0.01 0 1,318 8.0 Put 0.53 0.59 0.54 0.02 0 974 9.0 Put 0.80 0.88 0.81 0.00 0 573 10.0 Put 1.17 1.25 1.19 0.06 0 403 11.0 Put 1.64 1.74 1.68 0.12 0 1,276 12.0 Put 2.22 2.31 2.26 0.10 0 1,036 13.0 Put 2.91 3.05 3.40 0.52 0 617 14.0 Put 3.65 3.85 4.12 0.47 0 114 15.0 Put 4.25 4.95 5.60 1.11 0 195 16.0 Put 5.25 5.95 6.56 1.18 0 84 17.0 Put 6.10 6.85 6.10 -0.18 0 297 18.0 Put 7.10 7.80 6.65 -0.57 0 71 19.0 Put 8.05 8.75 9.23 1.06 0 370 20.0 Put 8.95 9.70 9.36 0.23 0 65 21.0 Put 10.00 10.65 10.61 0.53 0 206 22.0 Put 10.85 11.65 6.85 -4.21 0 3 23.0 Put 11.95 12.60 11.90 -0.14 0 413 24.0 Put 12.95 13.60 12.93 -0.09 0 8 25.0 Put 13.90 14.55 15.17 1.17 0 5 26.0 Put 14.90 15.50 15.18 0.20 0 31 27.0 Put 15.90 16.55 15.01 -0.96 0 24 28.0 Put 16.90 17.55 17.33 0.37 0 40 29.0 Put 17.90 18.55 0.00 0.00 0 0 30.0 Put 18.85 19.50 19.32 0.38 0 27 31.0 Put 19.85 20.50 18.40 -1.53 0 2 32.0 Put 20.85 21.50 18.25 -2.67 0 10 33.0 Put 21.85 22.50 23.25 1.34 0 2 34.0 Put 22.85 23.50 22.12 -0.78 0 4 35.0 Put 23.85 24.50 22.04 -1.85 0 5 36.0 Put 24.85 25.50 24.67 -0.22 0 0 37.0 Put 25.85 26.50 24.20 -1.68 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 182 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.75 10.10 0.00 0.00 0 0 2.0 Call 8.80 9.00 8.10 -1.04 0 0 3.0 Call 7.80 8.05 0.00 0.00 0 0 4.0 Call 6.85 7.05 0.00 0.00 0 0 5.0 Call 5.85 6.15 5.30 -0.98 0 42 6.0 Call 5.05 5.50 4.64 -0.76 0 3 7.0 Call 4.15 4.80 4.16 -0.44 0 11 8.0 Call 3.50 4.00 3.49 -0.37 0 47 9.0 Call 2.91 3.35 3.21 0.01 0 1,018 10.0 Call 2.28 2.64 2.41 -0.27 0 1,234 11.0 Call 1.83 2.26 2.00 -0.19 0 332 12.0 Call 1.44 1.81 1.71 0.01 0 931 13.0 Call 1.19 1.51 1.28 -0.10 0 8 14.0 Call 0.94 1.24 1.04 -0.09 0 155 15.0 Call 0.76 0.98 1.10 0.17 0 1,806 16.0 Call 0.57 0.84 0.62 -0.16 0 51 17.0 Call 0.52 0.72 0.56 -0.09 0 20 18.0 Call 0.45 0.62 0.49 -0.07 0 44 19.0 Call 0.39 0.54 0.53 0.05 0 22 20.0 Call 0.35 0.49 0.39 -0.03 0 1,588 21.0 Call 0.30 0.44 0.33 -0.04 0 32 22.0 Call 0.27 0.40 0.28 -0.05 0 2 23.0 Call 0.19 0.35 0.31 0.01 0 4 25.0 Call 0.15 0.30 0.22 -0.01 0 64 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.02 -0.01 0 2 2.0 Put 0.03 0.10 0.04 -0.02 0 6 3.0 Put 0.05 0.17 0.17 0.07 0 24 4.0 Put 0.13 0.20 0.16 -0.01 0 160 5.0 Put 0.26 0.31 0.29 -0.01 0 14,065 6.0 Put 0.39 0.53 0.46 0.02 0 1,479 7.0 Put 0.56 0.76 0.66 0.02 0 192 8.0 Put 0.94 1.02 0.87 -0.04 0 5,783 9.0 Put 1.21 1.44 1.32 0.09 0 642 10.0 Put 1.62 1.83 1.78 0.07 0 556 11.0 Put 2.20 2.46 2.29 0.08 0 186 12.0 Put 2.63 3.10 2.99 0.28 0 113 13.0 Put 3.25 3.80 3.35 -0.02 0 60 14.0 Put 4.00 4.60 4.10 0.00 0 53 15.0 Put 5.00 5.35 4.75 -0.14 0 60 16.0 Put 5.55 6.25 5.75 0.03 0 17 17.0 Put 6.45 7.15 7.10 0.52 0 12 18.0 Put 7.35 8.10 8.10 0.63 0 9 19.0 Put 8.15 9.00 9.39 1.01 0 1 20.0 Put 9.20 9.95 9.66 0.36 0 31 21.0 Put 10.00 10.85 8.83 -1.41 0 1 22.0 Put 11.10 11.80 11.90 0.71 0 14 23.0 Put 12.05 12.75 12.66 0.52 0 88 25.0 Put 13.90 14.70 14.60 0.53 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 196 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.25 4.80 4.80 0.03 0 1 8.0 Call 3.55 4.10 3.50 -0.51 0 19 9.0 Call 2.94 3.50 2.87 -0.56 0 615 10.0 Call 2.50 2.95 2.68 -0.18 0 79 11.0 Call 1.76 2.49 2.60 0.20 0 1,205 12.0 Call 1.33 1.99 2.04 0.06 0 111 13.0 Call 1.34 1.76 1.65 0.05 0 878 14.0 Call 1.02 1.44 1.26 0.05 0 40 15.0 Call 0.83 1.23 0.91 -0.14 0 72 16.0 Call 0.69 0.92 0.81 -0.07 0 196 17.0 Call 0.58 0.81 0.85 0.10 0 1,321 18.0 Call 0.50 0.72 0.60 -0.02 0 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.61 0.80 0.80 0.00 0 31 8.0 Put 0.89 1.09 1.24 0.22 0 17 9.0 Put 1.24 1.46 1.33 -0.11 0 428 10.0 Put 1.79 1.92 2.13 0.27 0 276 11.0 Put 2.24 2.75 2.23 -0.15 0 37 12.0 Put 2.80 3.30 4.07 1.13 0 45 13.0 Put 3.45 4.05 4.65 1.11 0 88 14.0 Put 4.25 4.70 4.35 0.20 0 512 15.0 Put 4.70 5.50 6.00 1.04 0 272 16.0 Put 5.60 6.40 5.60 -0.18 0 13 17.0 Put 6.35 7.30 7.87 1.24 0 2 18.0 Put 7.25 8.15 8.15 0.66 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 287 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.45 5.10 0.00 0.00 0 0 8.0 Call 3.85 4.45 4.79 0.49 0 329 9.0 Call 3.30 3.90 3.98 0.25 0 1,618 10.0 Call 2.82 3.40 2.96 -0.27 0 121 11.0 Call 2.25 2.98 2.47 -0.31 0 42 12.0 Call 1.78 2.62 2.62 0.19 0 33 13.0 Call 1.46 2.28 2.99 0.92 0 0 14.0 Call 1.20 1.99 2.05 0.28 0 5 15.0 Call 1.22 1.73 1.46 -0.01 0 35 16.0 Call 0.80 1.51 1.53 0.27 0 34 17.0 Call 0.64 1.52 1.11 -0.03 0 43 18.0 Call 0.50 1.39 1.03 0.02 0 198 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.87 1.44 0.97 -0.13 0 24 8.0 Put 1.23 1.80 1.60 0.21 0 33 9.0 Put 1.66 2.21 1.94 0.13 0 868 10.0 Put 2.16 2.68 2.80 0.51 0 316 11.0 Put 2.71 3.35 2.75 -0.07 0 8 12.0 Put 3.30 3.95 4.30 0.86 0 2 13.0 Put 3.95 4.65 4.06 -0.01 0 2 14.0 Put 4.65 5.35 0.00 0.00 0 0 15.0 Put 5.40 6.05 5.83 0.41 0 6 16.0 Put 5.95 6.95 6.66 0.47 0 10 17.0 Put 6.75 7.75 0.00 0.00 0 0 18.0 Put 7.60 8.60 7.80 -0.10 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 399 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.55 10.25 9.10 -1.04 0 15 2.0 Call 8.55 9.25 7.98 -1.18 0 48 3.0 Call 7.55 8.35 8.24 -0.07 0 65 4.0 Call 6.70 7.55 7.10 -0.40 0 31 5.0 Call 5.90 6.65 6.55 -0.16 0 792 6.0 Call 5.35 6.00 5.90 -0.04 0 1,559 7.0 Call 4.50 5.40 5.35 0.12 0 1,504 8.0 Call 3.95 4.85 4.40 -0.23 0 756 9.0 Call 3.45 4.35 4.50 0.38 0 429 10.0 Call 3.00 3.90 3.50 -0.12 0 2,223 11.0 Call 3.05 3.45 3.08 -0.22 0 6,795 12.0 Call 2.55 3.15 2.80 -0.19 0 7,305 13.0 Call 2.25 2.66 2.40 -0.29 0 5,876 14.0 Call 2.10 2.49 2.35 -0.05 0 4,673 15.0 Call 1.80 2.10 2.02 -0.09 0 11,831 16.0 Call 1.30 2.05 2.00 0.09 0 567 17.0 Call 1.12 2.05 1.75 0.04 0 307 18.0 Call 1.14 1.83 1.60 0.04 0 389 19.0 Call 1.19 1.70 1.29 -0.13 0 527 20.0 Call 1.15 1.25 1.18 -0.11 0 5,153 21.0 Call 0.98 1.52 1.16 -0.02 0 284 22.0 Call 0.91 1.38 1.07 -0.01 0 289 23.0 Call 0.81 1.24 1.47 0.50 0 319 24.0 Call 0.40 1.00 0.81 -0.06 0 421 25.0 Call 0.68 1.10 0.87 0.04 0 3,547 26.0 Call 0.62 1.11 0.85 0.06 0 678 27.0 Call 0.57 0.98 0.65 -0.10 0 529 28.0 Call 0.18 1.02 0.65 -0.06 0 428 29.0 Call 0.44 0.89 0.61 -0.06 0 495 30.0 Call 0.47 0.67 0.50 -0.13 0 2,238 31.0 Call 0.15 0.91 0.48 -0.11 0 999 32.0 Call 0.25 0.88 0.36 -0.19 0 236 33.0 Call 0.20 0.85 0.50 -0.01 0 244 34.0 Call 0.19 0.55 0.55 0.08 0 397 35.0 Call 0.30 0.65 0.58 0.12 0 3,208 36.0 Call 0.08 0.79 0.40 -0.04 0 319 37.0 Call 0.13 0.77 0.36 -0.07 0 92 38.0 Call 0.03 0.75 0.40 -0.01 0 704 39.0 Call 0.24 0.64 0.30 -0.10 0 238 40.0 Call 0.24 0.45 0.24 -0.14 0 3,400 41.0 Call 0.14 0.71 0.59 0.22 0 3,938 42.0 Call 0.13 0.70 0.47 0.12 0 896 43.0 Call 0.10 0.69 0.42 0.09 0 619 44.0 Call 0.18 0.68 0.30 -0.02 0 154 45.0 Call 0.20 0.44 0.29 -0.01 0 2,436 46.0 Call 0.11 0.66 0.62 0.33 0 52 47.0 Call 0.02 0.65 0.25 -0.03 0 31 48.0 Call 0.10 0.65 0.28 0.00 0 58 49.0 Call 0.00 0.64 0.61 0.33 0 17 50.0 Call 0.14 0.63 0.26 -0.01 0 1,912 51.0 Call 0.00 0.63 0.28 0.01 0 50 52.0 Call 0.04 0.62 0.27 0.01 0 35 53.0 Call 0.09 0.62 0.49 0.23 0 8 54.0 Call 0.00 0.61 0.48 0.23 0 15 55.0 Call 0.01 0.61 0.22 -0.03 0 1,318 56.0 Call 0.00 0.60 0.48 0.23 0 61 57.0 Call 0.08 0.60 0.37 0.13 0 8 58.0 Call 0.03 0.60 0.52 0.28 0 40 59.0 Call 0.01 0.59 0.42 0.19 0 30 60.0 Call 0.10 0.46 0.17 -0.06 0 841 61.0 Call 0.10 0.59 0.25 0.02 0 15 62.0 Call 0.10 0.58 0.27 0.05 0 230 63.0 Call 0.10 0.58 0.13 -0.09 0 587 64.0 Call 0.10 0.58 0.20 -0.01 0 74 65.0 Call 0.15 0.24 0.24 0.03 0 8,785 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.13 0.04 0 639 2.0 Put 0.10 0.24 0.15 -0.04 0 900 3.0 Put 0.24 0.47 0.27 -0.14 0 517 4.0 Put 0.35 0.72 0.62 0.00 0 154 5.0 Put 0.65 1.04 0.79 -0.04 0 473 6.0 Put 0.91 1.41 1.04 -0.01 0 1,181 7.0 Put 1.38 1.77 1.25 -0.08 0 3,750 8.0 Put 1.66 2.19 1.80 0.09 0 4,449 9.0 Put 2.13 2.67 2.50 0.32 0 553 10.0 Put 2.64 3.00 2.88 0.23 0 1,127 11.0 Put 3.20 3.75 3.40 0.10 0 557 12.0 Put 3.80 4.45 3.93 -0.03 0 363 13.0 Put 4.45 5.15 4.44 -0.19 0 167 14.0 Put 5.15 5.85 5.63 0.32 0 385 15.0 Put 5.85 6.60 6.19 0.21 0 669 16.0 Put 6.40 7.35 7.40 0.65 0 250 17.0 Put 7.40 8.15 8.47 0.95 0 121 18.0 Put 8.20 9.00 8.35 0.00 0 210 19.0 Put 9.05 9.85 9.20 0.02 0 132 20.0 Put 9.90 10.70 9.90 -0.13 0 330 21.0 Put 10.75 11.55 10.17 -0.73 0 260 22.0 Put 11.65 12.20 12.50 0.73 0 165 23.0 Put 12.70 13.35 12.87 0.22 0 99 24.0 Put 13.50 14.25 13.68 0.15 0 111 25.0 Put 14.35 15.20 14.70 0.23 0 1,685 26.0 Put 15.30 16.10 16.35 0.93 0 178 27.0 Put 16.20 17.05 15.90 -0.46 0 341 28.0 Put 17.05 18.00 18.27 0.96 0 128 29.0 Put 18.00 18.95 18.44 0.18 0 99 30.0 Put 18.95 19.90 19.65 0.44 0 240 31.0 Put 19.90 20.85 18.89 -1.27 0 7 32.0 Put 20.95 21.80 20.25 -0.87 0 166 33.0 Put 21.85 22.80 21.31 -0.76 0 10 34.0 Put 22.90 23.75 24.19 1.16 0 12 35.0 Put 23.80 24.70 24.55 0.54 0 110 36.0 Put 24.80 25.70 25.00 0.01 0 54 37.0 Put 25.80 26.65 23.59 -2.38 0 12 38.0 Put 26.85 27.65 26.31 -0.65 0 56 39.0 Put 27.80 28.65 28.45 0.51 0 39 40.0 Put 28.75 29.60 29.02 0.10 0 962 41.0 Put 29.75 30.60 29.70 -0.21 0 23 42.0 Put 30.75 31.55 28.24 -2.66 0 218 43.0 Put 31.75 32.55 30.00 -1.89 0 28 44.0 Put 32.75 33.55 24.79 -8.09 0 9 45.0 Put 33.75 34.60 33.56 -0.31 0 1 46.0 Put 34.70 35.60 32.28 -2.58 0 0 47.0 Put 35.70 36.55 33.06 -2.80 0 4 48.0 Put 36.70 37.65 34.27 -2.59 0 5 49.0 Put 37.65 38.65 33.70 -4.16 0 0 50.0 Put 38.65 39.65 39.25 0.39 0 13 51.0 Put 39.65 40.65 37.14 -2.72 0 0 52.0 Put 40.60 41.65 38.59 -2.27 0 0 53.0 Put 41.60 42.70 0.00 0.00 0 0 54.0 Put 42.60 43.70 40.68 -2.18 0 0 55.0 Put 43.55 44.70 41.32 -2.54 0 1 56.0 Put 44.55 45.70 42.03 -2.83 0 3 57.0 Put 45.55 46.75 43.50 -2.36 0 0 58.0 Put 46.55 47.75 36.59 -10.27 0 8 59.0 Put 47.50 48.75 45.60 -2.26 0 0 60.0 Put 48.50 49.75 49.35 0.49 0 0 61.0 Put 49.50 50.80 36.45 -13.41 0 0 62.0 Put 50.50 51.80 49.56 -1.30 0 0 63.0 Put 51.45 52.80 40.30 -11.56 0 4 64.0 Put 52.45 53.80 0.00 0.00 0 0 65.0 Put 53.45 54.85 52.70 -1.16 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 763 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.55 10.25 9.55 -0.59 0 15 2.0 Call 8.55 9.30 8.50 -0.67 0 11 3.0 Call 7.70 8.55 8.45 0.06 0 16 4.0 Call 7.00 7.80 7.06 -0.71 0 19 5.0 Call 6.35 7.10 7.20 0.01 0 193 6.0 Call 5.80 6.70 6.45 -0.17 0 178 7.0 Call 5.45 6.20 5.80 -0.29 0 60 8.0 Call 5.25 5.80 5.35 -0.23 0 333 9.0 Call 4.55 5.10 5.09 -0.08 0 118 10.0 Call 4.35 5.05 4.56 -0.25 0 2,582 11.0 Call 3.80 4.80 4.30 -0.18 0 120 12.0 Call 3.55 4.50 4.20 0.05 0 4,882 13.0 Call 3.25 4.25 3.85 -0.09 0 179 14.0 Call 3.00 4.05 3.39 -0.35 0 135 15.0 Call 2.85 3.80 3.40 -0.14 0 302 16.0 Call 2.62 3.65 3.50 0.17 0 71 17.0 Call 2.44 3.45 3.00 -0.13 0 35 18.0 Call 2.28 3.30 3.00 0.01 0 16 19.0 Call 2.12 3.15 2.59 -0.27 0 15 20.0 Call 2.32 2.85 2.39 -0.33 0 274 21.0 Call 1.86 2.86 0.00 0.00 0 0 22.0 Call 2.04 2.71 2.30 -0.15 0 2 23.0 Call 1.84 2.64 2.05 -0.27 0 97 24.0 Call 1.55 2.52 2.25 0.07 0 74 25.0 Call 1.90 2.00 1.87 -0.21 0 4,725 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.18 0.14 0.00 0 101 2.0 Put 0.20 0.40 0.38 0.08 0 10 3.0 Put 0.30 0.98 0.63 0.01 0 5 4.0 Put 0.86 1.31 0.86 -0.16 0 34 5.0 Put 1.30 1.70 1.30 -0.13 0 407 6.0 Put 1.41 2.15 1.77 -0.07 0 14 7.0 Put 1.97 2.63 2.15 -0.13 0 18 8.0 Put 2.46 3.20 3.07 0.33 0 24 9.0 Put 2.95 3.75 3.35 0.06 0 73 10.0 Put 3.60 4.25 4.00 0.12 0 53 11.0 Put 4.15 5.00 4.40 -0.10 0 1,062 12.0 Put 4.80 5.65 5.38 0.25 0 110 13.0 Put 5.45 6.35 5.97 0.10 0 10 14.0 Put 6.15 7.05 6.80 0.19 0 3 15.0 Put 6.85 7.80 7.40 0.04 0 22 16.0 Put 7.60 8.55 8.65 0.54 0 7 17.0 Put 8.40 9.35 8.75 -0.11 0 147 18.0 Put 9.15 10.15 9.84 0.16 0 6 19.0 Put 9.95 10.95 10.00 -0.49 0 3 20.0 Put 10.75 11.80 11.76 0.45 0 9 21.0 Put 11.60 12.65 11.25 -0.89 0 16 22.0 Put 12.40 13.45 12.98 0.02 0 1 23.0 Put 13.25 14.35 12.40 -1.39 0 27 24.0 Put 14.15 15.15 14.45 -0.16 0 378 25.0 Put 15.00 16.10 15.30 -0.18 0 21 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 19, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.32 10.38 10.50 0.00 0.00 100X100 0.00 0.00 6,556,409 Mon Dec 19 2022 3:37:05 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 23 2022 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.45 9.60 0.00 0.00 0 0 2.0 Call 8.35 8.75 0.00 0.00 0 0 3.0 Call 7.45 7.55 0.00 0.00 0 0 4.0 Call 6.35 6.75 0.00 0.00 0 0 5.0 Call 5.45 5.60 4.85 -0.65 0 0 5.5 Call 4.95 5.15 0.00 0.00 0 0 6.0 Call 4.45 4.65 0.00 0.00 0 0 6.5 Call 3.95 4.05 0.00 0.00 0 0 7.0 Call 3.45 3.60 0.00 0.00 0 0 7.5 Call 2.92 3.10 0.00 0.00 0 0 8.0 Call 2.45 2.68 2.52 -0.01 0 5 8.5 Call 1.95 2.19 2.62 0.58 0 16 9.0 Call 1.50 1.63 1.87 0.31 0 41 9.5 Call 1.03 1.14 1.08 -0.01 32 169 10.0 Call 0.62 0.67 0.66 0.02 1,340 195 10.5 Call 0.28 0.30 0.29 0.00 1,055 1,069 11.0 Call 0.10 0.11 0.09 -0.01 997 2,837 11.5 Call 0.03 0.04 0.04 0.00 1,100 4,100 12.0 Call 0.02 0.03 0.02 -0.01 265 694 12.5 Call 0.02 0.03 0.02 0.00 26 546 13.0 Call 0.00 0.03 0.04 0.03 0 219 13.5 Call 0.00 0.03 0.01 0.01 5 87 14.0 Call 0.00 0.03 0.03 0.03 0 53 14.5 Call 0.00 0.03 0.02 0.02 0 41 15.0 Call 0.00 0.02 0.02 0.02 0 28 15.5 Call 0.00 0.03 0.03 0.03 0 9 16.0 Call 0.00 0.03 0.01 0.01 1 11 16.5 Call 0.00 0.03 0.03 0.03 3 3 17.0 Call 0.00 0.03 0.03 0.03 0 3 17.5 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.02 0.02 0 1 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.05 0.00 0.00 0 0 22.0 Call 0.00 0.06 0.10 0.10 0 2 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.15 0.00 0.00 0 0 2.0 Put 0.00 0.15 0.00 0.00 0 0 3.0 Put 0.00 0.08 0.00 0.00 0 0 4.0 Put 0.00 0.13 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.03 0.03 0 118 5.5 Put 0.00 1.80 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.02 0.02 0 145 6.5 Put 0.00 0.02 0.02 0.01 0 101 7.0 Put 0.01 0.02 0.02 0.00 112 144 7.5 Put 0.02 0.03 0.03 0.00 220 173 8.0 Put 0.03 0.04 0.04 0.00 147 389 8.5 Put 0.04 0.05 0.06 0.01 259 157 9.0 Put 0.06 0.07 0.07 0.00 732 520 9.5 Put 0.09 0.10 0.09 0.00 3,196 2,030 10.0 Put 0.14 0.16 0.16 0.01 7,312 2,131 10.5 Put 0.28 0.31 0.29 -0.01 2,935 3,796 11.0 Put 0.60 0.63 0.62 0.01 857 4,228 11.5 Put 1.00 1.13 1.02 -0.02 56 1,965 12.0 Put 1.46 1.62 1.47 -0.06 35 171 12.5 Put 1.91 2.06 2.06 0.04 1 121 13.0 Put 2.45 2.57 2.50 -0.01 1 27 13.5 Put 2.89 3.10 2.62 -0.39 0 130 14.0 Put 3.45 3.60 2.74 -0.77 0 12 14.5 Put 3.95 4.10 4.05 0.05 1 3 15.0 Put 4.40 4.60 4.50 0.00 1 3 15.5 Put 4.85 5.10 0.00 0.00 0 0 16.0 Put 5.30 5.65 0.00 0.00 0 0 16.5 Put 5.95 6.10 6.05 0.05 0 16 17.0 Put 6.40 6.55 6.50 0.00 1 7 17.5 Put 6.75 7.20 7.02 0.02 0 7 18.0 Put 7.40 7.60 7.35 -0.15 1 4 19.0 Put 8.45 8.60 0.00 0.00 0 0 20.0 Put 9.45 9.60 0.00 0.00 0 0 21.0 Put 10.25 10.70 0.00 0.00 0 0 22.0 Put 11.40 11.60 10.90 -0.60 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 7.55 11.55 0.00 0.00 0 0 2.0 Call 7.70 9.65 0.00 0.00 0 0 3.0 Call 7.30 7.80 0.00 0.00 0 0 4.0 Call 6.40 6.60 0.00 0.00 0 0 5.0 Call 5.40 5.60 6.45 0.95 0 0 6.0 Call 4.35 4.70 4.69 0.18 0 1 7.0 Call 3.45 3.65 3.48 -0.04 0 20 8.0 Call 2.48 2.62 2.50 -0.04 1 79 9.0 Call 1.56 1.65 1.62 0.03 1 136 10.0 Call 0.73 0.78 0.78 0.03 28 1,333 11.0 Call 0.21 0.23 0.23 0.01 685 14,729 12.0 Call 0.06 0.08 0.07 0.00 69 12,757 13.0 Call 0.03 0.05 0.04 0.00 81 4,000 14.0 Call 0.00 0.04 0.03 0.00 155 1,553 15.0 Call 0.02 0.03 0.02 0.00 13 1,250 16.0 Call 0.00 0.03 0.02 0.00 0 1,079 17.0 Call 0.00 0.04 0.01 0.00 0 882 18.0 Call 0.00 0.04 0.03 0.03 0 138 19.0 Call 0.00 0.04 0.02 0.02 0 2,295 20.0 Call 0.00 0.06 0.03 0.03 0 527 21.0 Call 0.00 0.06 0.01 0.01 0 273 22.0 Call 0.00 0.06 0.06 0.06 0 191 23.0 Call 0.00 0.06 0.04 0.04 0 168 24.0 Call 0.00 0.06 0.01 0.01 0 285 25.0 Call 0.00 0.06 0.01 0.01 0 337 26.0 Call 0.00 0.03 0.01 0.01 0 184 27.0 Call 0.00 0.03 0.06 0.06 0 323 28.0 Call 0.00 0.03 0.02 0.02 0 157 29.0 Call 0.00 0.03 0.01 0.01 0 211 30.0 Call 0.00 0.03 0.01 0.01 0 562 31.0 Call 0.00 0.01 0.01 0.01 10 219 32.0 Call 0.00 0.03 0.01 0.01 0 220 33.0 Call 0.00 0.03 0.24 0.24 0 42 34.0 Call 0.00 0.05 0.17 0.17 0 460 35.0 Call 0.00 0.06 0.01 0.01 0 275 36.0 Call 0.00 0.04 0.02 0.02 0 379 37.0 Call 0.00 0.05 0.03 0.03 0 331 38.0 Call 0.00 0.04 0.03 0.03 0 575 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 2.12 0.00 0.00 0 0 2.0 Put 0.00 2.12 0.00 0.00 0 0 3.0 Put 0.00 2.13 0.00 0.00 0 0 4.0 Put 0.00 2.00 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 0.01 0 1,287 6.0 Put 0.01 0.03 0.02 0.00 23 3,124 7.0 Put 0.01 0.06 0.03 0.00 241 3,609 8.0 Put 0.06 0.07 0.06 0.00 225 4,198 9.0 Put 0.11 0.12 0.12 0.00 1,259 18,072 10.0 Put 0.26 0.29 0.27 0.00 16,792 42,660 11.0 Put 0.72 0.79 0.72 -0.03 702 1,743 12.0 Put 1.53 1.63 1.57 -0.03 83 2,326 13.0 Put 2.47 2.58 2.53 -0.04 8 1,460 14.0 Put 3.45 3.60 3.54 -0.01 2 324 15.0 Put 4.45 4.60 3.71 -0.83 0 1,014 16.0 Put 5.35 5.65 4.70 -0.84 0 1,149 17.0 Put 6.40 6.60 7.30 0.77 0 166 18.0 Put 7.35 7.60 7.43 -0.09 0 601 19.0 Put 8.40 8.60 8.30 -0.22 0 297 20.0 Put 9.30 9.70 8.90 -0.61 0 169 21.0 Put 10.35 10.65 7.75 -2.76 0 205 22.0 Put 11.40 11.60 12.15 0.64 0 78 23.0 Put 12.35 12.65 12.54 0.03 1 118 24.0 Put 13.40 13.60 13.53 0.02 1 127 25.0 Put 14.45 14.55 14.38 -0.13 0 215 26.0 Put 15.40 15.60 13.20 -2.30 0 32 27.0 Put 16.40 16.55 15.40 -1.10 0 73 28.0 Put 17.35 17.60 16.05 -1.45 0 42 29.0 Put 18.40 18.60 18.35 -0.15 0 106 30.0 Put 19.35 19.65 19.35 -0.15 0 33 31.0 Put 20.35 20.65 19.32 -1.18 0 5 32.0 Put 21.25 21.70 18.15 -3.35 0 70 33.0 Put 22.35 22.70 12.72 -9.78 0 0 34.0 Put 23.30 23.70 17.50 -6.00 0 10 35.0 Put 24.30 24.65 21.35 -3.15 0 0 36.0 Put 25.40 25.60 17.10 -8.40 0 15 37.0 Put 26.25 26.75 24.50 -2.00 0 0 38.0 Put 27.25 27.70 25.30 -2.20 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 0.00 0.00 0.00 0.00 0 0 2.0 Call 0.00 0.00 0.00 0.00 0 0 3.0 Call 0.00 0.00 0.00 0.00 0 0 4.0 Call 0.00 0.00 0.00 0.00 0 0 5.0 Call 5.40 5.60 0.00 0.00 0 0 5.5 Call 0.00 0.00 0.00 0.00 0 0 6.0 Call 4.40 4.65 0.00 0.00 0 0 6.5 Call 3.90 4.10 4.11 0.08 0 10 7.0 Call 3.45 3.65 3.52 -0.02 0 1 7.5 Call 2.97 3.20 3.42 0.38 0 1 8.0 Call 2.49 2.67 2.65 0.08 0 2 8.5 Call 2.06 2.20 0.00 0.00 0 0 9.0 Call 1.58 1.76 1.81 0.16 0 20 9.5 Call 1.21 1.27 1.84 0.60 0 49 10.0 Call 0.84 0.89 0.87 0.02 21 7 10.5 Call 0.53 0.58 0.57 0.01 70 174 11.0 Call 0.33 0.37 0.35 0.00 85 292 11.5 Call 0.20 0.23 0.21 0.00 54 235 12.0 Call 0.13 0.15 0.15 0.01 26 171 12.5 Call 0.06 0.11 0.12 0.04 0 103 13.0 Call 0.04 0.08 0.07 0.01 10 41 13.5 Call 0.02 0.06 0.04 0.00 1 107 14.0 Call 0.01 0.05 0.05 0.02 3 17 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.00 0.08 0.04 0.02 0 2 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.00 0.07 0.03 0.02 0 1 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.07 0.00 0.00 0 0 18.0 Call 0.00 0.07 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.04 0.04 4 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.00 0.00 0.00 0 0 2.0 Put 0.00 0.00 0.00 0.00 0 0 3.0 Put 0.00 0.00 0.00 0.00 0 0 4.0 Put 0.00 0.00 0.00 0.00 0 0 5.0 Put 0.00 0.07 0.06 0.01 0 1 5.5 Put 0.00 0.00 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.12 0.07 0 1 6.5 Put 0.01 0.09 0.06 0.00 0 58 7.0 Put 0.03 0.09 0.07 0.01 4 105 7.5 Put 0.03 0.09 0.06 0.00 1 94 8.0 Put 0.07 0.11 0.12 0.03 1 568 8.5 Put 0.10 0.15 0.12 0.00 5 397 9.0 Put 0.15 0.19 0.15 -0.02 167 123 9.5 Put 0.25 0.27 0.27 0.01 1,223 154 10.0 Put 0.36 0.40 0.40 0.02 252 375 10.5 Put 0.56 0.60 0.59 0.01 2,524 2,189 11.0 Put 0.85 0.90 0.84 -0.03 623 447 11.5 Put 1.21 1.26 1.25 0.01 473 598 12.0 Put 1.57 1.69 1.05 -0.61 0 19 12.5 Put 2.01 2.17 2.10 -0.01 2 15 13.0 Put 2.47 2.62 1.83 -0.75 0 21 13.5 Put 2.96 3.15 3.02 -0.04 8 10 14.0 Put 3.40 3.60 0.00 0.00 0 0 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 4.40 4.65 4.68 0.14 0 19 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 5.40 5.65 4.70 -0.83 0 1 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 6.40 6.65 0.00 0.00 0 0 18.0 Put 7.30 7.70 0.00 0.00 0 0 19.0 Put 8.45 8.60 0.00 0.00 0 0 20.0 Put 9.35 9.70 9.55 0.05 0 19 21.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.45 5.65 0.00 0.00 0 0 5.5 Call 4.90 5.15 0.00 0.00 0 0 6.0 Call 4.45 4.60 0.00 0.00 0 0 6.5 Call 3.95 4.10 0.00 0.00 0 0 7.0 Call 3.45 3.65 0.00 0.00 0 0 7.5 Call 2.97 3.15 0.00 0.00 0 0 8.0 Call 2.48 2.76 0.00 0.00 0 0 8.5 Call 2.10 2.25 0.00 0.00 0 0 9.0 Call 1.67 1.82 0.00 0.00 0 0 9.5 Call 1.27 1.39 1.62 0.29 0 57 10.0 Call 0.94 1.01 1.00 0.02 17 7 10.5 Call 0.66 0.72 0.71 0.02 5 156 11.0 Call 0.44 0.48 0.51 0.05 1 74 11.5 Call 0.29 0.33 0.30 -0.01 51 726 12.0 Call 0.18 0.22 0.20 0.00 10 275 12.5 Call 0.13 0.16 0.12 -0.03 3 380 13.0 Call 0.08 0.13 0.09 -0.01 4 194 13.5 Call 0.05 0.11 0.11 0.03 0 221 14.0 Call 0.04 0.08 0.07 0.01 160 21 14.5 Call 0.02 0.08 0.06 0.01 160 0 15.0 Call 0.01 0.07 0.05 0.01 0 1 15.5 Call 0.00 0.07 0.00 0.00 0 0 16.0 Call 0.00 0.75 0.00 0.00 0 0 17.0 Call 0.00 1.04 0.00 0.00 0 0 18.0 Call 0.00 1.05 0.00 0.00 0 0 19.0 Call 0.00 1.05 0.00 0.00 0 0 20.0 Call 0.00 1.09 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 1.38 0.00 0.00 0 0 5.5 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.01 0.10 0.01 -0.05 0 4 6.5 Put 0.03 0.10 0.00 0.00 0 0 7.0 Put 0.05 0.10 0.00 0.00 0 0 7.5 Put 0.07 0.13 0.07 -0.03 0 37 8.0 Put 0.13 0.15 0.16 0.02 1 40 8.5 Put 0.16 0.19 0.21 0.03 18 9 9.0 Put 0.24 0.26 0.25 0.00 200 177 9.5 Put 0.33 0.38 0.35 0.00 36 54 10.0 Put 0.47 0.54 0.50 0.00 132 154 10.5 Put 0.68 0.74 0.69 -0.03 79 553 11.0 Put 0.97 1.02 1.00 0.01 24 305 11.5 Put 1.30 1.36 1.10 -0.24 0 93 12.0 Put 1.70 1.76 1.30 -0.42 0 11 12.5 Put 2.07 2.26 0.00 0.00 0 0 13.0 Put 2.52 2.70 2.60 -0.03 1 3 13.5 Put 2.98 3.20 0.00 0.00 0 0 14.0 Put 3.45 3.65 3.04 -0.54 0 1 14.5 Put 3.95 4.15 4.02 -0.05 0 2 15.0 Put 4.40 4.65 0.00 0.00 0 0 15.5 Put 4.95 5.05 0.00 0.00 0 0 16.0 Put 5.40 5.65 0.00 0.00 0 0 17.0 Put 6.35 6.70 0.00 0.00 0 0 18.0 Put 7.45 7.75 0.00 0.00 0 0 19.0 Put 8.35 8.75 0.00 0.00 0 0 20.0 Put 9.25 9.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 32 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.45 9.60 9.56 0.06 0 2 2.0 Call 8.45 8.60 9.89 1.39 0 0 3.0 Call 7.45 7.60 9.11 1.61 0 1 4.0 Call 6.45 6.60 8.15 1.64 0 0 5.0 Call 5.45 5.60 5.67 0.15 0 44 5.5 Call 0.00 0.00 0.00 0.00 0 0 6.0 Call 4.50 4.60 5.14 0.59 0 1,011 6.5 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 3.55 3.65 3.65 0.07 0 509 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 2.59 2.68 2.68 0.03 150 1,555 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 1.76 1.80 1.82 0.03 19 906 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 1.03 1.09 1.07 0.00 272 7,954 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 0.54 0.58 0.56 0.00 249 7,230 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 0.25 0.30 0.27 0.00 1,354 6,957 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 0.14 0.16 0.16 0.01 238 2,947 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.09 0.11 0.11 0.01 563 2,521 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.06 0.08 0.07 0.00 94 10,111 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.02 0.06 0.03 -0.01 4 2,863 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.01 0.05 0.05 0.02 0 1,562 18.0 Call 0.01 0.05 0.04 0.01 0 2,417 19.0 Call 0.01 0.04 0.07 0.04 1 3,124 20.0 Call 0.02 0.03 0.03 0.00 0 5,742 21.0 Call 0.00 0.04 0.01 -0.01 0 1,702 22.0 Call 0.00 0.05 0.01 -0.01 0 1,906 23.0 Call 0.00 0.03 0.02 0.00 0 1,033 24.0 Call 0.00 0.04 0.02 0.00 0 1,202 25.0 Call 0.00 0.04 0.03 0.01 0 3,119 26.0 Call 0.00 0.04 0.02 0.00 0 853 27.0 Call 0.00 0.07 0.02 0.00 0 397 28.0 Call 0.00 0.03 0.01 -0.01 0 710 29.0 Call 0.00 0.03 0.05 0.03 0 214 30.0 Call 0.00 0.03 0.02 0.01 11 4,429 31.0 Call 0.00 0.03 0.02 0.01 0 674 32.0 Call 0.00 0.03 0.04 0.03 0 339 33.0 Call 0.00 0.03 0.03 0.02 0 346 34.0 Call 0.00 0.03 0.03 0.02 0 865 35.0 Call 0.00 0.03 0.03 0.02 0 1,357 36.0 Call 0.00 0.03 0.01 0.00 0 406 37.0 Call 0.00 0.03 0.02 0.01 0 342 38.0 Call 0.00 0.03 0.04 0.03 0 370 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.01 0.01 0 2,885 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.01 0.01 0 682 43.0 Call 0.00 0.03 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 20 2,206 45.0 Call 0.00 0.03 0.01 0.01 0 4,039 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.03 0.07 0.07 0 2,241 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.04 0.05 0.05 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.01 0.01 0.01 0 7,313 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.01 0 5,189 2.0 Put 0.00 0.03 0.02 0.02 1 764 3.0 Put 0.00 0.03 0.04 0.03 0 342 4.0 Put 0.02 0.04 0.03 0.00 3 2,086 5.0 Put 0.04 0.05 0.05 0.00 55 9,544 5.5 Put 0.00 0.00 0.00 0.00 0 0 6.0 Put 0.08 0.09 0.09 0.01 726 7,782 6.5 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.11 0.12 0.12 0.00 144 10,524 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.18 0.20 0.19 0.00 629 7,303 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.32 0.33 0.32 0.00 5,211 13,972 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.58 0.63 0.60 0.00 2,173 36,453 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 1.08 1.09 1.08 -0.01 5,428 12,384 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 1.79 1.85 1.81 0.00 81 6,037 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 2.62 2.71 2.64 -0.04 14 5,982 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 3.55 3.65 3.60 -0.02 3 3,026 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 4.55 4.65 4.55 -0.04 16 3,665 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 5.50 5.60 5.55 -0.01 28 1,777 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 6.45 6.60 6.33 -0.21 0 337 18.0 Put 7.45 7.60 7.37 -0.17 0 637 19.0 Put 8.45 8.60 8.49 -0.04 8 711 20.0 Put 9.40 9.60 9.51 -0.02 9 2,076 21.0 Put 10.45 10.60 10.48 -0.05 1 740 22.0 Put 11.45 11.55 11.54 0.02 2 496 23.0 Put 12.45 12.60 12.27 -0.25 1 234 24.0 Put 13.45 13.55 12.72 -0.80 0 1,309 25.0 Put 14.45 14.60 14.51 0.00 7 429 26.0 Put 15.45 15.55 15.45 -0.06 1 595 27.0 Put 16.40 16.55 15.87 -0.64 0 153 28.0 Put 17.40 17.60 17.30 -0.21 0 216 29.0 Put 18.40 18.55 18.10 -0.41 0 9 30.0 Put 19.45 19.55 19.38 -0.13 0 768 31.0 Put 20.40 20.55 19.20 -1.30 0 158 32.0 Put 21.40 21.55 20.00 -1.50 0 37 33.0 Put 22.40 22.55 21.20 -1.30 0 25 34.0 Put 23.40 23.60 23.95 0.45 0 3 35.0 Put 24.40 24.55 22.20 -2.30 0 5 36.0 Put 25.40 25.60 25.34 -0.16 0 5 37.0 Put 26.40 26.60 25.00 -1.50 0 0 38.0 Put 27.40 27.60 28.00 0.50 0 205 39.0 Put 28.35 28.60 28.38 -0.12 0 2 40.0 Put 29.40 29.60 29.31 -0.19 0 25 41.0 Put 30.40 30.60 28.74 -1.76 0 0 42.0 Put 31.35 31.60 30.24 -1.26 0 3 43.0 Put 32.40 32.60 30.05 -2.45 0 10 44.0 Put 33.40 33.60 33.34 -0.16 0 152 45.0 Put 34.40 34.60 33.41 -1.09 0 92 46.0 Put 35.40 35.65 34.30 -1.20 0 0 47.0 Put 36.40 36.60 35.05 -1.45 0 0 48.0 Put 37.35 37.60 21.50 -16.00 0 0 49.0 Put 38.35 38.60 25.85 -12.65 0 1 50.0 Put 39.40 39.60 38.05 -1.45 0 1 51.0 Put 40.40 40.60 28.85 -11.65 0 10 52.0 Put 41.35 41.60 26.50 -15.00 0 0 53.0 Put 42.40 42.60 27.50 -15.00 0 0 54.0 Put 43.40 43.60 28.35 -15.15 0 0 55.0 Put 44.40 44.60 29.30 -15.20 0 0 56.0 Put 45.40 45.60 37.00 -8.50 0 0 57.0 Put 46.35 46.60 32.40 -14.10 0 0 58.0 Put 47.40 47.60 0.00 0.00 0 0 59.0 Put 48.40 48.60 34.20 -14.30 0 0 60.0 Put 49.40 49.60 49.30 -0.20 0 2 61.0 Put 50.35 50.60 46.05 -4.45 0 0 62.0 Put 51.35 51.60 46.95 -4.55 0 0 63.0 Put 52.35 52.65 37.10 -15.40 0 0 64.0 Put 53.25 53.60 38.00 -15.50 0 0 65.0 Put 54.35 54.60 52.40 -2.10 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.40 5.60 0.00 0.00 0 0 5.5 Call 4.90 5.15 5.54 0.51 0 1 6.0 Call 4.45 4.70 0.00 0.00 0 0 6.5 Call 3.95 4.20 0.00 0.00 0 0 7.0 Call 3.50 3.75 0.00 0.00 0 0 7.5 Call 3.05 3.25 3.48 0.34 0 3 8.0 Call 2.61 2.80 0.00 0.00 0 0 8.5 Call 2.15 2.38 0.00 0.00 0 0 9.0 Call 1.77 1.99 0.00 0.00 0 0 9.5 Call 1.44 1.56 2.13 0.66 0 7 10.0 Call 1.11 1.19 1.11 -0.05 1 1 10.5 Call 0.83 0.91 0.89 0.02 10 8 11.0 Call 0.61 0.70 0.64 -0.01 10 320 11.5 Call 0.45 0.51 0.59 0.11 0 206 12.0 Call 0.32 0.38 0.34 -0.01 2 30 12.5 Call 0.24 0.29 0.26 0.00 6 2,023 13.0 Call 0.16 0.22 0.29 0.10 0 24 13.5 Call 0.12 0.18 0.20 0.05 0 92 14.0 Call 0.11 0.15 0.12 -0.01 2 22 14.5 Call 0.07 0.13 0.17 0.07 0 2,000 15.0 Call 0.05 0.11 0.13 0.05 0 10 15.5 Call 0.04 0.10 0.10 0.03 0 5 16.0 Call 0.04 0.09 0.00 0.00 0 0 17.0 Call 0.02 0.07 0.00 0.00 0 0 18.0 Call 0.00 1.05 0.00 0.00 0 0 19.0 Call 0.00 1.14 0.00 0.00 0 0 20.0 Call 0.00 1.05 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.73 0.00 0.00 0 0 5.5 Put 0.02 0.11 0.04 -0.03 0 51 6.0 Put 0.04 0.13 0.00 0.00 0 0 6.5 Put 0.09 0.12 0.00 0.00 0 0 7.0 Put 0.13 0.15 0.00 0.00 0 0 7.5 Put 0.14 0.21 0.15 -0.03 0 2,012 8.0 Put 0.21 0.26 0.16 -0.08 0 10 8.5 Put 0.26 0.33 0.28 -0.01 1 15 9.0 Put 0.35 0.42 0.38 0.00 3 6 9.5 Put 0.49 0.53 0.54 0.03 9 2,160 10.0 Put 0.66 0.74 0.69 -0.01 27 55 10.5 Put 0.87 0.96 0.88 -0.03 26 136 11.0 Put 1.14 1.23 1.17 -0.02 17 545 11.5 Put 1.47 1.55 1.53 0.01 1 24 12.0 Put 1.83 1.95 1.91 0.03 5 51 12.5 Put 2.20 2.38 0.00 0.00 0 0 13.0 Put 2.61 2.89 0.00 0.00 0 0 13.5 Put 3.05 3.30 0.00 0.00 0 0 14.0 Put 3.50 3.75 2.92 -0.73 0 1 14.5 Put 4.05 4.25 3.57 -0.56 0 1 15.0 Put 4.50 4.70 0.00 0.00 0 0 15.5 Put 4.95 5.25 4.40 -0.69 0 4 16.0 Put 5.45 5.70 5.57 -0.01 7 0 17.0 Put 6.45 6.65 0.00 0.00 0 0 18.0 Put 7.40 7.70 0.00 0.00 0 0 19.0 Put 8.35 8.80 0.00 0.00 0 0 20.0 Put 9.40 9.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 60 Days to Expiration BITO Mar 17 2023 88 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.60 0.00 0.00 0 0 2.0 Call 8.40 8.60 0.00 0.00 0 0 3.0 Call 7.40 7.60 6.95 -0.55 0 1 4.0 Call 6.45 6.55 6.68 0.17 0 2 5.0 Call 5.50 5.70 5.65 0.09 0 11 6.0 Call 4.55 4.70 5.55 0.92 0 78 7.0 Call 3.70 3.80 3.88 0.12 0 104 8.0 Call 2.88 3.05 2.91 -0.04 5 1,059 9.0 Call 2.17 2.29 2.20 -0.03 6 748 10.0 Call 1.58 1.68 1.58 -0.05 806 3,826 11.0 Call 1.11 1.18 1.15 0.00 14 9,886 12.0 Call 0.77 0.87 0.81 -0.01 2,202 6,360 13.0 Call 0.57 0.61 0.57 -0.02 365 1,091 14.0 Call 0.44 0.46 0.43 -0.02 207 1,344 15.0 Call 0.27 0.35 0.32 0.01 14 1,616 16.0 Call 0.23 0.27 0.27 0.02 0 1,379 17.0 Call 0.19 0.23 0.28 0.07 0 1,764 18.0 Call 0.15 0.20 0.18 0.00 0 2,864 19.0 Call 0.12 0.17 0.14 0.00 0 1,659 20.0 Call 0.10 0.15 0.14 0.01 3 2,253 21.0 Call 0.09 0.14 0.10 -0.01 0 231 22.0 Call 0.05 0.13 0.13 0.03 0 107 23.0 Call 0.06 0.11 0.23 0.15 0 57 24.0 Call 0.04 0.10 0.08 0.01 0 38 25.0 Call 0.01 0.13 0.05 -0.02 0 412 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.04 0.02 0 1,002 2.0 Put 0.00 0.07 0.06 0.02 0 1 3.0 Put 0.00 0.10 0.05 -0.01 0 357 4.0 Put 0.07 0.09 0.08 0.00 30 96 5.0 Put 0.12 0.16 0.16 0.02 200 3,855 6.0 Put 0.21 0.24 0.23 0.00 54 7,487 7.0 Put 0.35 0.37 0.37 0.01 243 2,119 8.0 Put 0.54 0.56 0.56 0.01 236 1,765 9.0 Put 0.79 0.88 0.77 -0.06 735 12,544 10.0 Put 1.21 1.26 1.26 0.03 1,224 3,328 11.0 Put 1.69 1.78 1.68 -0.06 458 2,697 12.0 Put 2.33 2.47 2.36 -0.05 43 735 13.0 Put 3.10 3.20 3.13 -0.04 16 2,668 14.0 Put 3.90 4.05 3.70 -0.32 0 252 15.0 Put 4.80 4.95 4.83 -0.04 16 395 16.0 Put 5.70 5.85 5.00 -0.80 0 48 17.0 Put 6.70 6.80 5.65 -1.10 0 23 18.0 Put 7.65 7.75 7.45 -0.26 0 571 19.0 Put 8.60 8.70 7.85 -0.82 0 152 20.0 Put 9.20 9.90 9.70 0.05 0 527 21.0 Put 10.20 10.90 9.86 -0.77 0 462 22.0 Put 11.20 11.95 12.20 0.59 0 119 23.0 Put 12.20 12.90 11.58 -1.01 0 45 24.0 Put 13.20 13.90 12.86 -0.71 0 193 25.0 Put 14.15 14.85 13.87 -0.69 0 188 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 102 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.20 5.95 5.75 0.17 0 14 6.0 Call 4.25 5.05 4.65 -0.03 0 32 7.0 Call 3.50 4.15 4.14 0.30 0 46 8.0 Call 2.90 3.40 3.50 0.48 0 57 9.0 Call 2.23 2.39 2.67 0.32 0 216 10.0 Call 1.65 1.92 1.74 -0.02 6 901 11.0 Call 1.22 1.31 1.24 -0.03 1 804 12.0 Call 0.84 0.98 1.05 0.14 0 2,387 13.0 Call 0.58 0.72 0.67 0.02 10 266 14.0 Call 0.47 0.57 0.62 0.10 0 1,612 15.0 Call 0.33 0.47 0.51 0.11 0 1,602 16.0 Call 0.25 0.39 0.30 -0.02 0 454 17.0 Call 0.18 0.33 0.30 0.05 0 575 18.0 Call 0.14 0.29 0.26 0.04 0 136 19.0 Call 0.11 0.25 0.22 0.04 0 119 20.0 Call 0.10 0.18 0.10 -0.04 5 633 21.0 Call 0.06 0.20 0.15 0.02 0 287 22.0 Call 0.07 0.19 0.35 0.23 0 1,215 23.0 Call 0.07 0.17 0.13 0.02 0 57 24.0 Call 0.03 0.16 0.11 0.01 0 1,168 25.0 Call 0.02 0.16 0.10 0.01 0 4,355 26.0 Call 0.01 0.15 0.19 0.11 0 2,120 27.0 Call 0.01 0.15 0.07 0.00 0 90 28.0 Call 0.01 0.11 0.11 0.04 0 2,214 29.0 Call 0.00 0.14 0.11 0.05 0 108 30.0 Call 0.01 0.13 0.05 0.00 0 388 31.0 Call 0.00 0.13 0.02 -0.02 0 43 32.0 Call 0.00 0.13 0.05 0.02 0 72 33.0 Call 0.00 0.13 0.08 0.05 0 61 34.0 Call 0.00 0.13 0.10 0.08 0 7 35.0 Call 0.01 0.12 0.06 0.04 0 431 36.0 Call 0.00 0.12 0.14 0.12 0 12 37.0 Call 0.01 0.12 0.06 0.05 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.12 0.21 0.13 -0.04 0 2,908 6.0 Put 0.23 0.32 0.24 -0.04 0 2,461 7.0 Put 0.41 0.46 0.45 0.01 7 1,318 8.0 Put 0.58 0.66 0.63 0.01 9 973 9.0 Put 0.89 0.99 0.81 -0.13 0 575 10.0 Put 1.29 1.40 1.40 0.05 66 403 11.0 Put 1.83 1.92 1.84 -0.01 132 1,286 12.0 Put 2.42 2.56 2.26 -0.22 0 1,021 13.0 Put 3.15 3.35 3.40 0.19 0 617 14.0 Put 4.00 4.15 4.12 0.05 0 114 15.0 Put 4.55 5.25 5.60 0.66 0 195 16.0 Put 5.55 6.20 6.56 0.71 0 84 17.0 Put 6.45 7.10 6.10 -0.68 0 297 18.0 Put 7.45 8.05 6.65 -1.08 0 71 19.0 Put 8.40 9.00 8.57 -0.12 4 370 20.0 Put 9.25 9.95 9.36 -0.28 0 65 21.0 Put 10.25 11.00 10.61 -0.02 0 206 22.0 Put 11.20 12.00 6.85 -4.76 0 3 23.0 Put 12.20 12.95 11.90 -0.70 0 413 24.0 Put 13.20 13.95 12.93 -0.65 0 8 25.0 Put 14.20 14.95 15.17 0.60 0 5 26.0 Put 15.20 15.95 15.18 -0.38 0 32 27.0 Put 16.25 16.90 16.40 -0.15 8 24 28.0 Put 17.20 17.85 17.32 -0.21 1 40 29.0 Put 18.15 18.90 0.00 0.00 0 0 30.0 Put 19.15 19.90 19.32 -0.19 0 27 31.0 Put 20.15 20.90 18.40 -2.11 0 2 32.0 Put 21.15 21.90 18.25 -3.25 0 10 33.0 Put 22.15 22.90 23.25 0.75 0 2 34.0 Put 23.15 23.90 22.12 -1.38 0 4 35.0 Put 24.15 24.90 22.04 -2.46 0 5 36.0 Put 25.15 25.90 24.67 -0.83 0 0 37.0 Put 26.15 26.85 24.20 -2.30 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 179 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.60 0.00 0.00 0 0 2.0 Call 8.35 8.70 8.10 -0.40 0 0 3.0 Call 7.40 7.65 0.00 0.00 0 0 4.0 Call 6.45 6.70 0.00 0.00 0 0 5.0 Call 5.55 5.80 5.30 -0.43 0 42 6.0 Call 4.70 5.25 4.64 -0.24 0 3 7.0 Call 3.90 4.45 4.16 0.05 0 11 8.0 Call 3.25 3.75 3.49 0.06 0 47 9.0 Call 2.65 3.10 3.21 0.38 0 1,018 10.0 Call 2.15 2.39 2.25 -0.05 54 1,234 11.0 Call 1.77 2.04 1.85 -0.05 35 345 12.0 Call 1.40 1.66 1.45 -0.08 13 931 13.0 Call 0.99 1.38 1.28 0.09 0 8 14.0 Call 0.80 1.07 0.93 -0.02 31 157 15.0 Call 0.70 0.90 0.86 0.04 2 1,806 16.0 Call 0.54 0.80 0.62 -0.07 4 66 17.0 Call 0.46 0.68 0.56 -0.01 0 20 18.0 Call 0.38 0.59 0.49 0.00 0 44 19.0 Call 0.32 0.50 0.53 0.12 0 22 20.0 Call 0.28 0.45 0.39 0.03 0 1,583 21.0 Call 0.24 0.42 0.33 0.00 0 32 22.0 Call 0.21 0.38 0.28 -0.01 0 2 23.0 Call 0.18 0.35 0.31 0.05 0 4 25.0 Call 0.14 0.30 0.22 0.00 0 64 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.02 0.00 0 3 2.0 Put 0.01 0.12 0.04 -0.03 0 6 3.0 Put 0.08 0.17 0.17 0.05 0 24 4.0 Put 0.18 0.23 0.22 0.01 10 160 5.0 Put 0.36 0.37 0.36 0.00 169 14,772 6.0 Put 0.47 0.56 0.46 -0.06 28 1,479 7.0 Put 0.64 0.84 0.76 0.02 4 192 8.0 Put 0.95 1.16 1.07 0.01 1 5,783 9.0 Put 1.35 1.54 1.41 -0.04 12 652 10.0 Put 1.78 2.02 2.02 0.12 136 571 11.0 Put 2.31 2.63 2.50 0.00 28 230 12.0 Put 2.89 3.25 2.99 -0.12 0 96 13.0 Put 3.60 3.90 3.75 0.01 2 60 14.0 Put 4.45 4.80 4.10 -0.39 0 53 15.0 Put 5.35 5.60 5.30 -0.05 5 60 16.0 Put 5.90 6.45 6.20 -0.01 15 17 17.0 Put 6.75 7.40 7.10 0.03 0 12 18.0 Put 7.60 8.35 8.10 0.13 0 9 19.0 Put 8.50 9.25 9.39 0.50 0 1 20.0 Put 9.45 10.20 9.66 -0.17 0 31 21.0 Put 10.35 11.15 8.83 -1.96 0 1 22.0 Put 11.30 12.10 11.90 0.16 0 14 23.0 Put 12.30 13.05 12.66 -0.05 0 88 25.0 Put 14.25 14.95 14.60 -0.05 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 193 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.95 4.50 4.80 0.63 0 1 8.0 Call 3.25 3.85 3.50 -0.04 0 19 9.0 Call 2.61 3.25 2.87 -0.04 0 615 10.0 Call 2.21 2.73 2.44 0.00 1 79 11.0 Call 1.74 2.18 2.18 0.22 2 1,205 12.0 Call 1.44 1.73 1.67 0.06 50 111 13.0 Call 1.30 1.63 1.35 -0.05 8 878 14.0 Call 0.91 1.38 1.26 0.07 0 40 15.0 Call 0.78 1.27 0.91 -0.06 0 72 16.0 Call 0.64 0.85 0.81 0.05 0 196 17.0 Call 0.54 0.75 0.85 0.20 0 1,321 18.0 Call 0.47 0.67 0.60 0.03 0 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.67 0.87 0.80 0.03 0 31 8.0 Put 0.99 1.31 1.10 -0.04 5 17 9.0 Put 1.35 1.62 1.33 -0.17 0 428 10.0 Put 1.83 2.22 2.13 0.12 0 276 11.0 Put 2.42 2.63 2.42 -0.10 20 37 12.0 Put 2.94 3.40 2.94 -0.21 20 45 13.0 Put 3.60 4.25 4.65 0.73 0 88 14.0 Put 4.40 5.00 4.35 -0.34 0 512 15.0 Put 5.15 5.80 6.00 0.54 0 272 16.0 Put 5.95 6.65 5.60 -0.63 0 9 17.0 Put 6.85 7.50 7.87 0.76 0 2 18.0 Put 7.70 8.40 8.15 0.13 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 284 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.20 4.80 0.00 0.00 0 0 8.0 Call 3.60 4.20 4.79 0.91 0 329 9.0 Call 3.10 3.70 3.98 0.64 0 1,618 10.0 Call 2.34 3.25 2.96 0.08 0 118 11.0 Call 2.30 2.81 2.29 -0.25 10 42 12.0 Call 1.95 2.46 2.47 0.26 1 35 13.0 Call 1.65 2.17 2.99 1.08 0 0 14.0 Call 1.40 1.88 2.05 0.39 0 5 15.0 Call 1.19 1.76 1.46 0.03 0 35 16.0 Call 0.72 1.58 1.53 0.33 0 34 17.0 Call 0.56 1.43 1.11 0.12 0 43 18.0 Call 0.44 1.31 1.03 0.16 0 202 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.99 1.50 0.97 -0.27 0 24 8.0 Put 1.30 1.89 1.60 0.01 0 33 9.0 Put 1.92 2.15 2.00 -0.04 6 869 10.0 Put 2.25 2.84 2.80 0.25 0 316 11.0 Put 2.82 3.45 2.75 -0.45 0 8 12.0 Put 3.40 4.10 4.30 0.46 0 2 13.0 Put 4.10 4.80 4.06 -0.46 0 2 14.0 Put 4.80 5.55 0.00 0.00 0 0 15.0 Put 5.55 6.25 5.83 -0.16 0 6 16.0 Put 6.20 7.20 6.66 -0.08 0 10 17.0 Put 7.05 8.05 0.00 0.00 0 0 18.0 Put 7.90 8.90 7.80 -0.58 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 396 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.20 9.85 9.10 -0.40 0 15 2.0 Call 8.15 8.85 7.98 -0.53 0 48 3.0 Call 7.20 8.00 8.24 0.65 0 65 4.0 Call 6.35 7.20 7.10 0.31 0 31 5.0 Call 5.65 6.40 6.55 0.43 0 792 6.0 Call 4.95 5.65 5.90 0.44 0 1,559 7.0 Call 4.30 4.90 4.60 -0.23 5 1,504 8.0 Call 3.75 4.60 4.40 0.12 0 756 9.0 Call 3.20 4.10 4.50 0.71 0 429 10.0 Call 3.00 3.45 3.30 -0.03 742 2,223 11.0 Call 2.46 3.35 2.45 -0.47 12 6,794 12.0 Call 2.52 2.80 2.80 0.13 0 7,309 13.0 Call 2.25 2.72 2.40 -0.01 0 5,876 14.0 Call 1.87 2.49 2.01 -0.15 62 4,673 15.0 Call 1.62 2.10 1.87 -0.03 60 11,846 16.0 Call 1.49 2.05 2.00 0.24 0 567 17.0 Call 1.32 1.91 1.75 0.13 0 305 18.0 Call 1.17 1.76 1.60 0.12 0 389 19.0 Call 1.08 1.64 1.27 -0.07 1 527 20.0 Call 1.05 1.32 1.04 -0.16 10 5,155 21.0 Call 0.84 1.38 0.99 -0.13 2 283 22.0 Call 0.91 1.35 1.07 0.04 0 289 23.0 Call 0.68 1.11 1.47 0.52 0 319 24.0 Call 0.62 1.00 0.81 -0.06 0 421 25.0 Call 0.71 0.90 0.75 -0.04 9 3,542 26.0 Call 0.50 1.10 1.14 0.42 1 678 27.0 Call 0.31 0.93 0.65 0.00 0 529 28.0 Call 0.15 0.69 0.63 0.05 70 428 29.0 Call 0.46 0.84 0.61 0.06 0 495 30.0 Call 0.40 0.62 0.61 0.08 20 2,255 31.0 Call 0.28 0.90 0.48 -0.03 0 999 32.0 Call 0.30 0.88 0.30 -0.19 12 236 33.0 Call 0.01 0.85 0.50 0.03 0 244 34.0 Call 0.15 0.55 0.55 0.10 0 397 35.0 Call 0.30 0.81 0.58 0.15 0 3,208 36.0 Call 0.01 0.79 0.40 -0.01 0 319 37.0 Call 0.00 0.77 0.36 -0.03 0 92 38.0 Call 0.00 0.75 0.40 0.03 0 704 39.0 Call 0.24 0.44 0.30 -0.05 0 238 40.0 Call 0.25 0.41 0.24 -0.10 0 3,399 41.0 Call 0.02 0.71 0.59 0.25 0 3,938 42.0 Call 0.01 0.70 0.47 0.14 0 896 43.0 Call 0.00 0.69 0.42 0.10 0 619 44.0 Call 0.18 0.50 0.30 -0.02 0 154 45.0 Call 0.20 0.44 0.29 -0.02 0 2,436 46.0 Call 0.00 0.67 0.62 0.31 0 52 47.0 Call 0.00 0.66 0.25 -0.05 0 31 48.0 Call 0.10 0.65 0.28 -0.01 0 58 49.0 Call 0.00 0.64 0.61 0.32 0 17 50.0 Call 0.11 0.38 0.25 -0.03 16 1,912 51.0 Call 0.15 0.30 0.15 -0.12 40 49 52.0 Call 0.00 0.63 0.27 0.00 0 35 53.0 Call 0.00 0.62 0.49 0.22 0 8 54.0 Call 0.00 0.62 0.48 0.22 0 15 55.0 Call 0.00 0.61 0.22 -0.04 0 1,318 56.0 Call 0.00 0.61 0.48 0.22 0 61 57.0 Call 0.00 0.61 0.37 0.12 0 8 58.0 Call 0.03 0.60 0.52 0.27 0 40 59.0 Call 0.00 0.60 0.42 0.18 0 30 60.0 Call 0.10 0.45 0.17 -0.07 0 841 61.0 Call 0.10 0.59 0.25 0.01 0 15 62.0 Call 0.10 0.59 0.27 0.04 0 230 63.0 Call 0.10 0.59 0.13 -0.10 0 587 64.0 Call 0.10 0.59 0.20 -0.03 0 74 65.0 Call 0.12 0.24 0.16 -0.06 27 8,956 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.13 0.04 0 637 2.0 Put 0.10 0.24 0.15 -0.02 0 900 3.0 Put 0.24 0.39 0.30 -0.01 2 517 4.0 Put 0.31 0.77 0.62 0.07 0 154 5.0 Put 0.65 1.14 0.79 -0.09 0 473 6.0 Put 0.96 1.47 1.14 -0.08 13 1,181 7.0 Put 1.31 1.85 1.25 -0.33 0 3,750 8.0 Put 1.73 2.29 1.80 -0.21 0 4,449 9.0 Put 2.20 2.79 2.50 0.01 0 553 10.0 Put 2.75 3.25 2.88 -0.12 1 1,126 11.0 Put 3.40 3.75 3.75 0.18 2 557 12.0 Put 3.90 4.60 3.93 -0.35 0 363 13.0 Put 4.60 5.30 4.44 -0.56 0 167 14.0 Put 5.30 6.05 5.63 -0.08 0 379 15.0 Put 6.00 6.60 6.39 -0.04 3 669 16.0 Put 6.75 7.60 7.40 0.14 0 250 17.0 Put 7.55 8.40 8.47 0.38 0 121 18.0 Put 8.40 9.20 8.35 -0.57 0 210 19.0 Put 9.20 10.05 9.20 -0.56 0 132 20.0 Put 10.05 10.95 9.90 -0.69 0 330 21.0 Put 10.95 11.80 10.17 -1.32 0 260 22.0 Put 11.85 12.55 12.50 0.12 0 165 23.0 Put 12.75 13.60 12.87 -0.41 0 99 24.0 Put 13.65 14.55 13.68 -0.50 0 110 25.0 Put 14.60 15.45 15.20 0.11 3 1,686 26.0 Put 15.50 16.40 16.35 0.35 0 178 27.0 Put 16.50 17.30 15.90 -1.02 0 341 28.0 Put 17.40 18.25 18.27 0.43 0 128 29.0 Put 18.35 19.20 18.44 -0.37 0 100 30.0 Put 19.30 20.15 19.65 -0.13 0 240 31.0 Put 20.30 21.15 18.89 -1.86 0 7 32.0 Put 21.25 22.10 20.25 -1.47 0 166 33.0 Put 22.25 23.05 21.31 -1.38 0 10 34.0 Put 23.25 24.00 24.19 0.53 0 12 35.0 Put 24.20 25.00 24.55 -0.09 0 110 36.0 Put 25.20 25.95 25.00 -0.62 0 54 37.0 Put 26.15 27.05 23.59 -3.01 0 12 38.0 Put 27.15 28.05 26.31 -1.27 0 56 39.0 Put 28.15 29.05 28.45 -0.11 0 39 40.0 Put 29.15 30.00 29.02 -0.53 0 962 41.0 Put 30.15 31.00 29.70 -0.84 0 23 42.0 Put 31.15 32.00 28.24 -3.29 0 218 43.0 Put 32.10 33.00 30.00 -2.53 0 28 44.0 Put 33.10 34.00 24.79 -8.73 0 9 45.0 Put 34.05 35.00 33.56 -0.96 0 1 46.0 Put 35.05 36.00 32.28 -3.23 0 0 47.0 Put 36.05 37.00 33.06 -3.45 0 4 48.0 Put 37.00 38.00 34.27 -3.23 0 5 49.0 Put 38.00 39.00 33.70 -4.80 0 0 50.0 Put 39.00 40.05 39.25 -0.25 0 13 51.0 Put 40.00 41.05 37.14 -3.36 0 0 52.0 Put 41.00 42.05 38.59 -2.91 0 0 53.0 Put 42.00 43.05 0.00 0.00 0 0 54.0 Put 42.95 44.05 40.68 -2.82 0 0 55.0 Put 43.90 45.10 41.32 -3.18 0 1 56.0 Put 44.90 46.10 42.03 -3.47 0 3 57.0 Put 45.85 47.10 43.50 -3.00 0 0 58.0 Put 46.85 48.10 36.59 -10.91 0 8 59.0 Put 47.85 49.15 45.60 -2.90 0 0 60.0 Put 48.85 50.15 49.35 -0.15 0 0 61.0 Put 49.80 51.15 36.45 -14.05 0 0 62.0 Put 50.85 52.15 49.56 -1.94 0 0 63.0 Put 51.85 53.20 40.30 -12.20 0 4 64.0 Put 52.80 54.20 0.00 0.00 0 0 65.0 Put 53.80 55.20 52.70 -1.80 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 760 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.20 9.85 9.55 0.05 0 15 2.0 Call 8.20 8.95 8.50 -0.03 0 11 3.0 Call 7.35 8.20 8.45 0.64 0 16 4.0 Call 6.65 7.50 7.06 -0.12 0 19 5.0 Call 6.15 6.95 7.20 0.62 0 193 6.0 Call 5.50 6.45 6.45 0.45 0 178 7.0 Call 5.25 6.00 5.60 0.12 2 62 8.0 Call 4.80 5.55 5.00 -0.06 70 324 9.0 Call 4.25 5.25 5.09 0.44 0 117 10.0 Call 4.30 4.90 4.60 0.29 79 2,581 11.0 Call 3.55 4.60 4.00 -0.01 1 127 12.0 Call 3.40 3.95 3.76 0.04 2 4,882 13.0 Call 3.20 3.95 3.60 0.06 4 179 14.0 Call 2.84 3.85 3.39 0.03 0 135 15.0 Call 2.85 3.65 3.40 0.21 0 302 16.0 Call 2.52 3.50 3.50 0.48 0 71 17.0 Call 2.28 3.35 3.00 0.15 0 37 18.0 Call 2.12 3.20 3.00 0.33 0 16 19.0 Call 2.09 3.00 2.54 0.00 5 15 20.0 Call 2.25 2.53 2.44 0.03 10 275 21.0 Call 1.75 2.73 0.00 0.00 0 0 22.0 Call 2.04 2.62 2.30 0.10 0 2 23.0 Call 1.85 2.52 2.05 -0.05 0 97 24.0 Call 1.44 2.43 2.25 0.25 0 74 25.0 Call 1.76 2.00 1.76 -0.13 152 4,695 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.24 0.14 -0.03 0 101 2.0 Put 0.20 0.40 0.38 0.08 0 10 3.0 Put 0.30 1.00 0.63 -0.07 0 5 4.0 Put 0.86 1.35 0.86 -0.23 0 34 5.0 Put 1.30 1.75 1.54 0.05 1 407 6.0 Put 1.46 2.20 1.77 -0.11 0 14 7.0 Put 1.95 2.72 2.16 -0.18 60 18 8.0 Put 2.48 3.30 3.07 0.19 0 24 9.0 Put 3.05 3.80 3.35 -0.08 0 73 10.0 Put 3.60 4.45 4.00 -0.05 0 55 11.0 Put 4.25 5.15 4.40 -0.30 0 1,062 12.0 Put 4.95 5.80 5.40 0.05 5 110 13.0 Put 5.60 6.55 5.97 -0.16 0 10 14.0 Put 6.30 7.25 6.80 -0.10 0 3 15.0 Put 7.05 8.00 7.41 -0.27 3 22 16.0 Put 7.80 8.80 8.65 0.19 0 7 17.0 Put 8.55 9.55 8.75 -0.49 0 147 18.0 Put 9.35 10.40 9.84 -0.18 0 6 19.0 Put 10.15 11.20 10.00 -0.85 0 3 20.0 Put 11.00 12.05 11.76 0.09 0 9 21.0 Put 11.85 12.90 11.25 -1.28 0 16 22.0 Put 12.65 13.75 12.98 -0.41 0 1 23.0 Put 13.55 14.60 12.40 -1.84 0 27 24.0 Put 14.40 15.40 14.45 -0.66 0 378 25.0 Put 15.30 16.35 15.30 -0.67 0 21 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 20, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.22 10.25 10.32 -0.18 -1.71 200X3200 0.00 0.00 2,842,713 Tue Dec 20 2022 3:53:00 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 23 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.25 9.40 0.00 0.00 0 0 2.0 Call 8.25 8.40 0.00 0.00 0 0 3.0 Call 7.25 7.50 0.00 0.00 0 0 4.0 Call 6.25 6.40 0.00 0.00 0 0 5.0 Call 5.25 5.40 4.85 -0.65 0 0 5.5 Call 4.75 4.90 0.00 0.00 0 0 6.0 Call 4.25 4.40 0.00 0.00 0 0 6.5 Call 3.75 3.90 0.00 0.00 0 0 7.0 Call 3.25 3.40 3.45 -0.06 1 0 7.5 Call 2.74 2.91 0.00 0.00 0 0 8.0 Call 2.21 2.40 2.52 -0.01 0 5 8.5 Call 1.77 1.95 2.62 0.58 0 16 9.0 Call 1.26 1.43 1.87 0.31 0 41 9.5 Call 0.81 0.93 0.98 -0.11 20 181 10.0 Call 0.44 0.46 0.46 -0.18 212 1,388 10.5 Call 0.14 0.16 0.16 -0.13 2,720 1,913 11.0 Call 0.04 0.05 0.05 -0.05 3,230 3,225 11.5 Call 0.02 0.03 0.03 0.00 2,550 4,320 12.0 Call 0.02 0.03 0.02 -0.01 120 499 12.5 Call 0.01 0.02 0.02 0.00 511 545 13.0 Call 0.00 0.03 0.04 0.03 0 219 13.5 Call 0.00 0.01 0.01 0.01 0 87 14.0 Call 0.00 0.03 0.03 0.03 0 53 14.5 Call 0.00 0.03 0.02 0.02 0 41 15.0 Call 0.00 0.03 0.02 0.02 0 28 15.5 Call 0.00 0.03 0.03 0.03 0 9 16.0 Call 0.00 0.03 0.01 0.01 0 11 16.5 Call 0.00 0.03 0.03 0.03 0 2 17.0 Call 0.00 0.03 0.03 0.03 0 3 17.5 Call 0.00 0.01 0.00 0.00 0 0 18.0 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.09 0.02 0.02 0 1 20.0 Call 0.00 0.18 0.00 0.00 0 0 21.0 Call 0.00 0.18 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.10 0.10 0 2 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.04 0.00 0.00 0 0 5.0 Put 0.00 0.01 0.03 0.03 0 118 5.5 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.02 0.02 0 145 6.5 Put 0.00 0.02 0.02 0.01 0 101 7.0 Put 0.00 0.01 0.01 0.00 49 222 7.5 Put 0.01 0.02 0.01 -0.01 316 297 8.0 Put 0.02 0.03 0.03 0.00 945 467 8.5 Put 0.03 0.04 0.04 0.00 997 376 9.0 Put 0.04 0.05 0.05 -0.01 145 1,056 9.5 Put 0.07 0.08 0.08 -0.01 580 5,014 10.0 Put 0.14 0.15 0.15 0.00 3,272 6,711 10.5 Put 0.32 0.35 0.34 0.04 1,730 4,924 11.0 Put 0.70 0.75 0.72 0.11 320 4,695 11.5 Put 1.17 1.30 1.22 0.18 83 1,959 12.0 Put 1.64 1.72 1.69 0.16 33 193 12.5 Put 2.16 2.24 2.06 0.04 0 120 13.0 Put 2.49 2.82 2.50 -0.01 0 28 13.5 Put 3.15 3.25 2.62 -0.39 0 130 14.0 Put 3.65 3.75 2.74 -0.77 0 12 14.5 Put 4.10 4.25 4.05 0.05 0 2 15.0 Put 4.60 4.75 4.50 0.00 0 4 15.5 Put 5.10 5.25 0.00 0.00 0 0 16.0 Put 5.60 5.75 0.00 0.00 0 0 16.5 Put 6.10 6.25 6.05 0.05 0 16 17.0 Put 6.60 6.75 6.70 0.20 5 8 17.5 Put 7.10 7.25 7.02 0.02 0 7 18.0 Put 7.60 7.75 7.62 0.12 3 5 19.0 Put 8.60 8.75 0.00 0.00 0 0 20.0 Put 9.60 9.75 0.00 0.00 0 0 21.0 Put 10.60 10.75 0.00 0.00 0 0 22.0 Put 11.60 11.75 10.90 -0.60 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 7.35 11.40 0.00 0.00 0 0 2.0 Call 6.35 10.40 0.00 0.00 0 0 3.0 Call 7.20 7.45 0.00 0.00 0 0 4.0 Call 6.20 6.40 0.00 0.00 0 0 5.0 Call 5.25 5.45 6.45 0.95 0 0 6.0 Call 4.25 4.45 4.69 0.18 0 1 7.0 Call 3.25 3.45 3.48 -0.04 0 20 8.0 Call 2.30 2.41 2.46 -0.08 10 79 9.0 Call 1.35 1.45 1.45 -0.14 1 136 10.0 Call 0.57 0.61 0.55 -0.20 43 1,333 11.0 Call 0.13 0.14 0.15 -0.07 1,974 15,110 12.0 Call 0.03 0.05 0.03 -0.04 801 12,802 13.0 Call 0.02 0.03 0.02 -0.02 23 4,069 14.0 Call 0.00 0.03 0.02 -0.01 8 1,514 15.0 Call 0.01 0.02 0.01 -0.01 3 1,260 16.0 Call 0.00 0.03 0.02 0.00 0 1,079 17.0 Call 0.00 0.03 0.01 0.00 0 882 18.0 Call 0.00 0.03 0.03 0.03 0 138 19.0 Call 0.00 0.04 0.02 0.02 0 2,295 20.0 Call 0.00 0.01 0.03 0.03 0 527 21.0 Call 0.00 0.03 0.01 0.01 0 273 22.0 Call 0.00 0.03 0.06 0.06 0 191 23.0 Call 0.00 0.03 0.04 0.04 0 168 24.0 Call 0.00 0.03 0.01 0.01 0 285 25.0 Call 0.00 0.01 0.01 0.01 0 337 26.0 Call 0.00 0.03 0.01 0.01 0 184 27.0 Call 0.00 0.03 0.06 0.06 0 323 28.0 Call 0.00 0.04 0.02 0.02 0 157 29.0 Call 0.00 0.03 0.01 0.01 0 211 30.0 Call 0.00 0.03 0.01 0.01 0 562 31.0 Call 0.00 0.03 0.01 0.01 0 219 32.0 Call 0.00 0.03 0.01 0.01 0 220 33.0 Call 0.00 0.04 0.24 0.24 0 42 34.0 Call 0.00 0.03 0.17 0.17 0 460 35.0 Call 0.00 0.05 0.01 0.01 0 275 36.0 Call 0.00 0.06 0.02 0.02 0 379 37.0 Call 0.00 0.05 0.03 0.03 0 331 38.0 Call 0.00 0.03 0.03 0.03 0 575 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.65 0.00 0.00 0 0 2.0 Put 0.00 0.60 0.00 0.00 0 0 3.0 Put 0.00 0.12 0.00 0.00 0 0 4.0 Put 0.00 0.05 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 0.01 0 1,287 6.0 Put 0.01 0.02 0.02 0.00 161 3,103 7.0 Put 0.02 0.03 0.04 0.00 52 3,493 8.0 Put 0.05 0.06 0.05 -0.01 590 4,207 9.0 Put 0.10 0.11 0.10 -0.01 1,023 18,313 10.0 Put 0.26 0.28 0.27 0.00 2,910 43,227 11.0 Put 0.80 0.84 0.82 0.07 129 1,813 12.0 Put 1.69 1.75 1.76 0.16 38 2,336 13.0 Put 2.66 2.86 2.70 0.13 1 1,462 14.0 Put 3.60 3.75 3.70 0.15 3 323 15.0 Put 4.60 4.75 3.71 -0.83 0 1,014 16.0 Put 5.60 5.75 4.70 -0.84 0 1,149 17.0 Put 6.60 6.80 7.30 0.77 0 120 18.0 Put 7.60 7.75 7.67 0.15 4 601 19.0 Put 8.60 8.75 8.30 -0.22 0 297 20.0 Put 9.60 9.80 8.90 -0.61 0 169 21.0 Put 10.60 10.75 7.75 -2.76 0 205 22.0 Put 11.60 11.75 12.15 0.64 0 78 23.0 Put 12.60 12.75 12.69 0.18 1 119 24.0 Put 13.60 13.75 13.53 0.02 0 128 25.0 Put 14.60 14.75 14.38 -0.13 0 215 26.0 Put 15.60 15.75 13.20 -2.30 0 32 27.0 Put 16.60 16.75 15.40 -1.10 0 73 28.0 Put 17.60 17.75 16.05 -1.45 0 42 29.0 Put 18.60 18.75 18.35 -0.15 0 106 30.0 Put 19.60 19.75 19.35 -0.15 0 33 31.0 Put 20.60 20.80 19.32 -1.18 0 5 32.0 Put 21.60 21.75 18.15 -3.35 0 70 33.0 Put 22.60 22.75 12.72 -9.78 0 0 34.0 Put 23.60 23.75 17.50 -6.00 0 10 35.0 Put 24.60 24.75 21.35 -3.15 0 0 36.0 Put 25.55 25.80 17.10 -8.40 0 15 37.0 Put 26.55 26.75 24.50 -2.00 0 0 38.0 Put 27.55 27.75 25.30 -2.20 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.25 9.45 0.00 0.00 0 0 2.0 Call 8.20 8.45 0.00 0.00 0 0 3.0 Call 7.25 7.40 0.00 0.00 0 0 4.0 Call 6.25 6.40 0.00 0.00 0 0 5.0 Call 5.25 5.45 0.00 0.00 0 0 5.5 Call 4.75 4.90 0.00 0.00 0 0 6.0 Call 4.25 4.45 0.00 0.00 0 0 6.5 Call 3.75 3.90 4.11 0.08 0 10 7.0 Call 3.30 3.45 3.52 -0.02 0 1 7.5 Call 2.75 2.97 3.42 0.38 0 1 8.0 Call 2.27 2.52 2.65 0.08 0 2 8.5 Call 1.87 1.98 0.00 0.00 0 0 9.0 Call 1.45 1.53 1.81 0.16 0 20 9.5 Call 1.02 1.09 1.15 -0.09 1 49 10.0 Call 0.67 0.71 0.67 -0.18 222 22 10.5 Call 0.40 0.43 0.42 -0.14 187 198 11.0 Call 0.22 0.25 0.24 -0.11 49 320 11.5 Call 0.11 0.16 0.13 -0.09 230 271 12.0 Call 0.07 0.09 0.10 -0.04 18 173 12.5 Call 0.05 0.07 0.06 -0.03 84 103 13.0 Call 0.04 0.05 0.05 -0.01 3 40 13.5 Call 0.03 0.04 0.03 -0.01 1 108 14.0 Call 0.00 0.06 0.05 0.02 0 19 14.5 Call 0.00 0.05 0.00 0.00 0 0 15.0 Call 0.00 0.05 0.04 0.02 0 2 15.5 Call 0.00 0.06 0.00 0.00 0 0 16.0 Call 0.00 0.03 0.03 0.02 1 1 16.5 Call 0.00 0.15 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.04 0.04 0 4 21.0 Call 0.00 0.72 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.75 0.00 0.00 0 0 2.0 Put 0.00 0.75 0.00 0.00 0 0 3.0 Put 0.00 0.75 0.00 0.00 0 0 4.0 Put 0.00 0.75 0.00 0.00 0 0 5.0 Put 0.00 0.05 0.06 0.01 0 1 5.5 Put 0.00 0.60 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.12 0.07 0 1 6.5 Put 0.02 0.04 0.06 0.00 0 58 7.0 Put 0.03 0.05 0.04 -0.02 5 109 7.5 Put 0.05 0.07 0.07 0.01 3 95 8.0 Put 0.08 0.09 0.12 0.03 0 568 8.5 Put 0.11 0.13 0.12 0.00 348 402 9.0 Put 0.16 0.18 0.17 0.00 94 257 9.5 Put 0.24 0.26 0.24 -0.02 433 1,329 10.0 Put 0.37 0.44 0.39 0.01 133 416 10.5 Put 0.58 0.63 0.60 0.02 1,426 4,333 11.0 Put 0.90 0.99 0.93 0.06 19 743 11.5 Put 1.29 1.35 1.28 0.04 105 369 12.0 Put 1.74 1.83 1.73 0.07 5 19 12.5 Put 2.13 2.34 2.10 -0.01 0 16 13.0 Put 2.67 2.84 1.83 -0.75 0 21 13.5 Put 3.15 3.30 3.02 -0.04 0 18 14.0 Put 3.60 3.80 0.00 0.00 0 0 14.5 Put 4.15 4.35 0.00 0.00 0 0 15.0 Put 4.60 4.85 4.68 0.14 0 19 15.5 Put 5.10 5.30 5.21 0.00 2 0 16.0 Put 5.60 5.80 4.70 -0.83 0 1 16.5 Put 6.10 6.30 0.00 0.00 0 0 17.0 Put 6.55 6.80 6.70 0.18 5 0 18.0 Put 7.55 7.80 0.00 0.00 0 0 19.0 Put 8.55 8.80 0.00 0.00 0 0 20.0 Put 9.60 9.80 9.55 0.05 0 19 21.0 Put 10.60 10.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.20 5.45 0.00 0.00 0 0 5.5 Call 4.75 5.00 0.00 0.00 0 0 6.0 Call 4.25 4.50 0.00 0.00 0 0 6.5 Call 3.75 4.00 0.00 0.00 0 0 7.0 Call 3.25 3.45 0.00 0.00 0 0 7.5 Call 2.77 3.05 0.00 0.00 0 0 8.0 Call 2.35 2.54 0.00 0.00 0 0 8.5 Call 1.88 2.11 0.00 0.00 0 0 9.0 Call 1.47 1.66 1.59 -0.13 1 0 9.5 Call 1.11 1.23 1.62 0.29 0 57 10.0 Call 0.78 0.87 0.84 -0.14 9 19 10.5 Call 0.51 0.59 0.71 0.02 0 161 11.0 Call 0.31 0.40 0.35 -0.11 38 75 11.5 Call 0.19 0.25 0.22 -0.09 14 714 12.0 Call 0.12 0.16 0.17 -0.03 9 275 12.5 Call 0.07 0.12 0.12 -0.03 13 379 13.0 Call 0.07 0.10 0.06 -0.05 1 194 13.5 Call 0.03 0.08 0.11 0.03 0 221 14.0 Call 0.01 0.07 0.03 -0.03 1 32 14.5 Call 0.00 0.06 0.06 0.01 0 47 15.0 Call 0.00 0.06 0.05 0.01 0 1 15.5 Call 0.00 0.07 0.00 0.00 0 0 16.0 Call 0.00 0.75 0.00 0.00 0 0 17.0 Call 0.00 0.75 0.00 0.00 0 0 18.0 Call 0.00 0.75 0.00 0.00 0 0 19.0 Call 0.00 0.75 0.00 0.00 0 0 20.0 Call 0.00 0.30 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.75 0.00 0.00 0 0 5.5 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.00 0.10 0.01 -0.05 0 4 6.5 Put 0.02 0.11 0.00 0.00 0 0 7.0 Put 0.03 0.10 0.00 0.00 0 0 7.5 Put 0.07 0.12 0.07 -0.03 0 37 8.0 Put 0.11 0.16 0.14 0.00 7 40 8.5 Put 0.15 0.21 0.17 -0.01 22 20 9.0 Put 0.22 0.28 0.23 -0.02 13 364 9.5 Put 0.32 0.40 0.35 0.00 15 89 10.0 Put 0.47 0.57 0.50 0.00 12 237 10.5 Put 0.70 0.77 0.75 0.03 15 592 11.0 Put 1.00 1.10 1.05 0.06 3 322 11.5 Put 1.32 1.52 1.10 -0.24 0 93 12.0 Put 1.74 1.94 1.30 -0.42 0 11 12.5 Put 2.20 2.39 0.00 0.00 0 0 13.0 Put 2.66 2.85 2.77 0.14 2 3 13.5 Put 3.10 3.35 0.00 0.00 0 0 14.0 Put 3.60 3.85 3.04 -0.54 0 1 14.5 Put 4.10 4.35 4.22 0.15 2 2 15.0 Put 4.60 4.85 0.00 0.00 0 0 15.5 Put 5.10 5.35 0.00 0.00 0 0 16.0 Put 5.60 5.85 0.00 0.00 0 0 17.0 Put 6.55 6.80 0.00 0.00 0 0 18.0 Put 7.50 7.85 0.00 0.00 0 0 19.0 Put 8.60 8.80 0.00 0.00 0 0 20.0 Put 9.60 9.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 31 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.25 9.40 9.56 0.06 0 2 2.0 Call 8.25 8.40 9.89 1.39 0 0 3.0 Call 7.25 7.40 9.11 1.61 0 1 4.0 Call 6.25 6.40 8.15 1.64 0 0 5.0 Call 5.30 5.40 5.67 0.15 0 44 5.5 Call 4.80 4.90 0.00 0.00 0 0 6.0 Call 4.30 4.45 4.35 -0.20 5 1,011 6.5 Call 3.80 3.95 0.00 0.00 0 0 7.0 Call 3.35 3.45 3.65 0.07 0 509 7.5 Call 2.86 2.99 0.00 0.00 0 0 8.0 Call 2.42 2.52 2.56 -0.09 75 1,651 8.5 Call 1.93 2.07 0.00 0.00 0 0 9.0 Call 1.58 1.62 1.77 -0.02 1 903 9.5 Call 1.20 1.24 0.00 0.00 0 0 10.0 Call 0.88 0.91 0.90 -0.17 9 8,212 10.5 Call 0.61 0.65 0.66 0.00 5 0 11.0 Call 0.42 0.45 0.45 -0.11 175 7,337 11.5 Call 0.29 0.30 0.29 0.00 84 0 12.0 Call 0.20 0.21 0.21 -0.06 148 7,728 12.5 Call 0.14 0.16 0.14 0.00 6 0 13.0 Call 0.10 0.12 0.12 -0.03 188 3,031 13.5 Call 0.08 0.09 0.10 0.00 32 0 14.0 Call 0.06 0.08 0.07 -0.03 226 2,718 14.5 Call 0.06 0.07 0.00 0.00 0 0 15.0 Call 0.05 0.06 0.05 -0.02 35 10,158 15.5 Call 0.04 0.05 0.00 0.00 0 0 16.0 Call 0.01 0.05 0.05 0.01 10 2,863 16.5 Call 0.00 0.04 0.00 0.00 0 0 17.0 Call 0.02 0.04 0.03 0.00 9 1,562 18.0 Call 0.00 0.04 0.02 -0.01 15 2,417 19.0 Call 0.00 0.03 0.01 -0.02 10 3,124 20.0 Call 0.01 0.03 0.02 0.00 27 5,742 21.0 Call 0.00 0.03 0.02 0.00 10 1,702 22.0 Call 0.00 0.03 0.03 0.01 6 1,906 23.0 Call 0.00 0.03 0.02 0.00 0 1,033 24.0 Call 0.00 0.03 0.02 0.00 0 1,202 25.0 Call 0.00 0.03 0.03 0.01 0 3,119 26.0 Call 0.00 0.03 0.02 0.00 0 853 27.0 Call 0.00 0.03 0.02 0.00 0 397 28.0 Call 0.00 0.03 0.01 -0.01 0 710 29.0 Call 0.00 0.03 0.05 0.03 0 214 30.0 Call 0.00 0.01 0.01 0.00 20 4,429 31.0 Call 0.00 0.03 0.02 0.01 0 674 32.0 Call 0.00 0.03 0.04 0.03 0 339 33.0 Call 0.00 0.03 0.03 0.02 0 346 34.0 Call 0.00 0.03 0.03 0.02 0 865 35.0 Call 0.00 0.01 0.03 0.02 0 1,357 36.0 Call 0.00 0.03 0.01 0.00 0 406 37.0 Call 0.00 0.03 0.02 0.01 0 342 38.0 Call 0.00 0.03 0.04 0.03 0 370 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.01 0.01 0 2,885 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.01 0.01 0 682 43.0 Call 0.00 0.03 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 2 2,206 45.0 Call 0.00 0.03 0.01 0.01 0 4,039 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.01 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.03 0.07 0.07 0 2,241 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.05 0.05 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.01 0.01 0 7,313 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 5,189 2.0 Put 0.00 0.03 0.02 0.02 0 764 3.0 Put 0.00 0.03 0.04 0.03 0 342 4.0 Put 0.02 0.03 0.03 0.00 0 2,086 5.0 Put 0.04 0.05 0.04 -0.01 49 9,540 5.5 Put 0.05 0.06 0.00 0.00 0 0 6.0 Put 0.07 0.08 0.08 0.00 42 7,680 6.5 Put 0.08 0.10 0.09 0.00 331 0 7.0 Put 0.11 0.12 0.12 0.00 1,307 10,630 7.5 Put 0.13 0.15 0.14 0.00 165 0 8.0 Put 0.17 0.19 0.18 -0.01 30 7,615 8.5 Put 0.22 0.24 0.23 0.00 535 0 9.0 Put 0.30 0.32 0.32 0.00 1,085 17,060 9.5 Put 0.42 0.45 0.44 0.00 745 0 10.0 Put 0.59 0.61 0.60 0.00 1,735 36,766 10.5 Put 0.81 0.86 0.84 0.00 20 0 11.0 Put 1.12 1.16 1.13 0.04 157 15,791 11.5 Put 1.47 1.53 0.00 0.00 0 0 12.0 Put 1.88 1.94 1.93 0.12 24 6,076 12.5 Put 2.31 2.42 0.00 0.00 0 0 13.0 Put 2.78 2.90 2.83 0.15 4 5,973 13.5 Put 3.25 3.35 0.00 0.00 0 0 14.0 Put 3.70 3.85 3.66 0.04 1 3,027 14.5 Put 4.20 4.30 0.00 0.00 0 0 15.0 Put 4.70 4.80 4.77 0.18 18 3,670 15.5 Put 5.15 5.30 0.00 0.00 0 0 16.0 Put 5.65 5.80 5.55 -0.01 0 1,770 16.5 Put 6.15 6.30 0.00 0.00 0 0 17.0 Put 6.65 6.75 6.33 -0.21 0 337 18.0 Put 7.65 7.80 7.37 -0.17 0 637 19.0 Put 8.60 8.80 8.49 -0.04 0 717 20.0 Put 9.65 9.80 9.51 -0.02 0 2,077 21.0 Put 10.65 10.75 10.48 -0.05 0 740 22.0 Put 11.60 11.75 11.54 0.02 0 495 23.0 Put 12.55 12.75 12.27 -0.25 0 235 24.0 Put 13.60 13.75 12.72 -0.80 0 1,309 25.0 Put 14.60 14.75 14.51 0.00 0 426 26.0 Put 15.60 15.75 15.45 -0.06 0 596 27.0 Put 16.60 16.80 15.87 -0.64 0 153 28.0 Put 17.65 17.75 17.30 -0.21 0 189 29.0 Put 18.60 18.75 18.10 -0.41 0 9 30.0 Put 19.60 19.75 19.38 -0.13 0 768 31.0 Put 20.60 20.75 19.20 -1.30 0 158 32.0 Put 21.60 21.75 20.00 -1.50 0 37 33.0 Put 22.60 22.75 21.20 -1.30 0 25 34.0 Put 23.60 23.75 23.95 0.45 0 3 35.0 Put 24.60 24.75 22.20 -2.30 0 5 36.0 Put 25.60 25.80 25.34 -0.16 0 1 37.0 Put 26.60 26.75 25.00 -1.50 0 0 38.0 Put 27.60 27.75 28.00 0.50 0 205 39.0 Put 28.60 28.75 28.38 -0.12 0 2 40.0 Put 29.60 29.75 29.31 -0.19 0 25 41.0 Put 30.60 30.80 28.74 -1.76 0 0 42.0 Put 31.50 31.80 30.24 -1.26 0 3 43.0 Put 32.60 32.75 30.05 -2.45 0 10 44.0 Put 33.60 33.75 33.34 -0.16 0 152 45.0 Put 34.55 34.80 33.41 -1.09 0 92 46.0 Put 35.60 35.75 34.30 -1.20 0 0 47.0 Put 36.60 36.75 35.05 -1.45 0 0 48.0 Put 37.50 37.80 21.50 -16.00 0 0 49.0 Put 38.60 38.80 25.85 -12.65 0 1 50.0 Put 39.60 39.90 38.05 -1.45 0 1 51.0 Put 40.60 40.75 28.85 -11.65 0 10 52.0 Put 41.60 41.90 26.50 -15.00 0 0 53.0 Put 42.50 42.75 27.50 -15.00 0 0 54.0 Put 43.60 43.75 28.35 -15.15 0 0 55.0 Put 44.60 44.80 29.30 -15.20 0 0 56.0 Put 45.60 45.85 37.00 -8.50 0 0 57.0 Put 46.60 46.75 32.40 -14.10 0 0 58.0 Put 47.60 47.75 0.00 0.00 0 0 59.0 Put 48.60 48.75 34.20 -14.30 0 0 60.0 Put 49.60 49.80 49.30 -0.20 0 2 61.0 Put 50.60 50.95 46.05 -4.45 0 0 62.0 Put 51.60 51.75 46.95 -4.55 0 0 63.0 Put 52.60 52.80 37.10 -15.40 0 0 64.0 Put 53.60 53.75 38.00 -15.50 0 0 65.0 Put 54.60 54.75 52.40 -2.10 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 3.85 6.85 0.00 0.00 0 0 5.5 Call 4.70 5.15 5.54 0.51 0 1 6.0 Call 3.80 4.50 0.00 0.00 0 0 6.5 Call 3.45 4.05 0.00 0.00 0 0 7.0 Call 3.05 3.55 0.00 0.00 0 0 7.5 Call 2.62 3.05 3.48 0.34 0 3 8.0 Call 2.16 2.87 0.00 0.00 0 0 8.5 Call 1.97 2.18 0.00 0.00 0 0 9.0 Call 1.40 1.95 0.00 0.00 0 0 9.5 Call 1.10 1.52 2.13 0.66 0 7 10.0 Call 0.93 1.25 0.98 -0.18 10 1 10.5 Call 0.69 0.80 0.71 -0.16 6 14 11.0 Call 0.48 0.54 0.50 -0.16 3 330 11.5 Call 0.32 0.39 0.34 -0.14 5 206 12.0 Call 0.20 0.32 0.27 -0.08 7 30 12.5 Call 0.16 0.21 0.20 -0.06 2 2,024 13.0 Call 0.09 0.16 0.14 -0.05 1 24 13.5 Call 0.08 0.14 0.11 -0.04 970 92 14.0 Call 0.05 0.12 0.08 -0.05 17 24 14.5 Call 0.05 0.10 0.09 -0.01 30 2,000 15.0 Call 0.02 0.09 0.13 0.05 0 10 15.5 Call 0.01 0.08 0.10 0.03 0 5 16.0 Call 0.00 0.52 0.00 0.00 0 0 17.0 Call 0.00 0.75 0.00 0.00 0 0 18.0 Call 0.00 0.75 0.00 0.00 0 0 19.0 Call 0.00 0.75 0.00 0.00 0 0 20.0 Call 0.00 0.20 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.75 0.00 0.00 0 0 5.5 Put 0.01 0.12 0.04 -0.03 0 51 6.0 Put 0.03 0.08 0.00 0.00 0 0 6.5 Put 0.08 0.14 0.00 0.00 0 0 7.0 Put 0.11 0.15 0.00 0.00 0 0 7.5 Put 0.13 0.20 0.15 -0.03 0 2,012 8.0 Put 0.18 0.22 0.22 -0.01 3 10 8.5 Put 0.25 0.33 0.26 -0.04 970 15 9.0 Put 0.33 0.39 0.38 0.00 318 7 9.5 Put 0.48 0.65 0.52 0.01 256 2,163 10.0 Put 0.68 0.75 0.69 -0.01 0 82 10.5 Put 0.86 0.97 0.88 -0.03 0 115 11.0 Put 1.17 1.29 1.25 0.06 5 543 11.5 Put 1.34 1.72 1.53 0.01 0 23 12.0 Put 1.82 2.25 1.91 0.03 0 46 12.5 Put 2.16 2.72 0.00 0.00 0 0 13.0 Put 2.66 2.97 0.00 0.00 0 0 13.5 Put 3.25 3.45 0.00 0.00 0 0 14.0 Put 3.65 3.90 2.92 -0.73 0 1 14.5 Put 4.15 4.40 4.29 0.16 2 1 15.0 Put 4.65 5.05 0.00 0.00 0 0 15.5 Put 5.00 5.55 4.40 -0.69 0 4 16.0 Put 4.45 7.20 5.57 -0.01 0 7 17.0 Put 6.55 8.40 6.72 0.16 1 0 18.0 Put 6.30 9.50 0.00 0.00 0 0 19.0 Put 7.05 10.45 0.00 0.00 0 0 20.0 Put 7.90 11.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 59 Days to Expiration BITO Mar 17 2023 87 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.25 9.40 0.00 0.00 0 0 2.0 Call 8.05 8.40 0.00 0.00 0 0 3.0 Call 7.25 7.45 6.95 -0.55 0 1 4.0 Call 6.25 6.65 6.68 0.17 0 2 5.0 Call 5.30 5.80 5.65 0.09 0 11 6.0 Call 4.35 4.55 5.55 0.92 0 78 7.0 Call 3.50 3.65 3.65 -0.11 15 104 8.0 Call 2.71 2.94 2.72 -0.23 1 1,056 9.0 Call 2.02 2.14 2.20 -0.03 0 754 10.0 Call 1.43 1.54 1.47 -0.16 33 3,156 11.0 Call 0.97 1.04 1.00 -0.14 11 9,882 12.0 Call 0.67 0.78 0.72 -0.10 175 5,482 13.0 Call 0.46 0.55 0.47 -0.12 22 1,135 14.0 Call 0.32 0.38 0.38 -0.07 75 1,458 15.0 Call 0.22 0.29 0.26 -0.05 7 1,609 16.0 Call 0.15 0.22 0.23 -0.02 3 1,379 17.0 Call 0.14 0.20 0.17 -0.04 46 1,764 18.0 Call 0.14 0.17 0.18 0.00 0 2,864 19.0 Call 0.06 0.16 0.14 0.00 0 1,659 20.0 Call 0.08 0.14 0.14 0.01 0 2,251 21.0 Call 0.04 0.12 0.10 -0.01 0 231 22.0 Call 0.04 0.11 0.13 0.03 0 107 23.0 Call 0.05 0.10 0.23 0.15 0 57 24.0 Call 0.02 0.08 0.08 0.01 6 38 25.0 Call 0.01 0.12 0.05 -0.02 0 412 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.04 0.02 0 1,002 2.0 Put 0.00 0.06 0.06 0.02 0 1 3.0 Put 0.00 0.11 0.05 -0.01 0 357 4.0 Put 0.03 0.09 0.09 0.01 20 106 5.0 Put 0.14 0.16 0.16 0.02 0 4,015 6.0 Put 0.19 0.25 0.24 0.01 10 7,539 7.0 Put 0.33 0.39 0.37 0.01 100 2,169 8.0 Put 0.52 0.58 0.53 -0.02 10 1,854 9.0 Put 0.80 0.86 0.82 -0.01 34 13,061 10.0 Put 1.20 1.29 1.29 0.05 270 3,912 11.0 Put 1.72 1.87 1.82 0.08 65 2,543 12.0 Put 2.39 2.50 2.49 0.08 66 702 13.0 Put 3.20 3.30 3.22 0.05 64 2,663 14.0 Put 4.00 4.20 4.17 0.15 7 252 15.0 Put 4.95 5.10 4.83 -0.04 0 395 16.0 Put 5.85 6.00 5.00 -0.80 0 48 17.0 Put 6.80 6.95 5.65 -1.10 0 23 18.0 Put 7.70 7.90 7.45 -0.26 0 571 19.0 Put 8.75 8.90 7.85 -0.82 0 152 20.0 Put 9.55 10.00 9.70 0.05 0 527 21.0 Put 10.35 11.20 9.86 -0.77 0 462 22.0 Put 11.50 11.95 12.20 0.59 0 119 23.0 Put 12.50 12.85 11.58 -1.01 0 45 24.0 Put 13.35 14.15 13.76 0.19 1 193 25.0 Put 14.50 15.15 13.87 -0.69 0 188 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 101 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.00 5.80 5.75 0.17 0 14 6.0 Call 4.10 4.90 4.65 -0.03 0 32 7.0 Call 3.30 4.00 4.14 0.30 0 46 8.0 Call 2.45 3.05 2.85 -0.17 1 57 9.0 Call 2.09 2.42 2.67 0.32 0 216 10.0 Call 1.54 1.68 1.59 -0.17 4 907 11.0 Call 1.03 1.24 1.21 -0.05 7 804 12.0 Call 0.73 0.93 1.05 0.14 0 2,387 13.0 Call 0.54 0.68 0.60 -0.05 14 256 14.0 Call 0.38 0.54 0.62 0.10 0 1,612 15.0 Call 0.28 0.42 0.32 -0.08 10 1,602 16.0 Call 0.18 0.36 0.27 -0.05 4 454 17.0 Call 0.14 0.28 0.30 0.05 0 575 18.0 Call 0.11 0.24 0.18 -0.04 66 136 19.0 Call 0.08 0.21 0.22 0.04 0 119 20.0 Call 0.07 0.16 0.14 0.00 1 633 21.0 Call 0.05 0.17 0.15 0.02 0 287 22.0 Call 0.06 0.16 0.35 0.23 0 1,215 23.0 Call 0.07 0.15 0.08 -0.03 4 57 24.0 Call 0.02 0.14 0.11 0.01 0 1,168 25.0 Call 0.02 0.13 0.10 0.01 0 4,355 26.0 Call 0.01 0.13 0.19 0.11 0 2,120 27.0 Call 0.01 0.13 0.07 0.00 0 90 28.0 Call 0.00 0.13 0.11 0.04 0 2,214 29.0 Call 0.00 0.12 0.11 0.05 0 108 30.0 Call 0.01 0.12 0.05 0.00 0 388 31.0 Call 0.00 0.12 0.02 -0.02 0 43 32.0 Call 0.00 0.12 0.05 0.02 0 72 33.0 Call 0.00 0.12 0.08 0.05 0 61 34.0 Call 0.00 0.11 0.10 0.08 0 7 35.0 Call 0.00 0.10 0.06 0.04 0 431 36.0 Call 0.00 0.11 0.14 0.12 0 12 37.0 Call 0.00 0.11 0.06 0.05 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.13 0.20 0.16 0.00 2 2,908 6.0 Put 0.23 0.31 0.25 -0.03 1 2,461 7.0 Put 0.37 0.45 0.37 -0.06 5 1,324 8.0 Put 0.59 0.69 0.61 -0.01 8 980 9.0 Put 0.92 1.01 0.96 0.02 101 575 10.0 Put 1.33 1.45 1.41 0.06 21 428 11.0 Put 1.86 2.03 1.95 0.10 75 1,360 12.0 Put 2.47 2.67 2.26 -0.22 0 1,021 13.0 Put 3.25 3.45 3.40 0.19 0 617 14.0 Put 4.05 4.30 4.12 0.05 0 114 15.0 Put 4.65 5.40 5.60 0.66 0 195 16.0 Put 5.75 6.40 5.92 0.07 2 84 17.0 Put 6.65 7.30 6.10 -0.68 0 297 18.0 Put 7.60 8.25 6.65 -1.08 0 71 19.0 Put 8.60 9.20 8.57 -0.12 0 370 20.0 Put 9.55 10.15 9.36 -0.28 0 65 21.0 Put 10.50 11.20 10.61 -0.02 0 206 22.0 Put 11.35 12.20 6.85 -4.76 0 3 23.0 Put 12.35 13.20 11.90 -0.70 0 413 24.0 Put 13.45 14.15 12.93 -0.65 0 8 25.0 Put 14.40 15.05 15.17 0.60 0 5 26.0 Put 15.40 16.05 15.18 -0.38 0 32 27.0 Put 16.40 17.15 16.40 -0.15 0 28 28.0 Put 17.40 18.15 17.32 -0.21 0 41 29.0 Put 18.40 19.15 0.00 0.00 0 0 30.0 Put 19.40 19.90 19.32 -0.19 0 27 31.0 Put 20.35 21.10 18.40 -2.11 0 2 32.0 Put 21.40 22.10 18.25 -3.25 0 10 33.0 Put 22.35 23.10 23.25 0.75 0 2 34.0 Put 23.35 24.10 22.12 -1.38 0 4 35.0 Put 24.35 25.10 22.04 -2.46 0 5 36.0 Put 25.35 26.10 24.67 -0.83 0 0 37.0 Put 26.35 27.10 24.20 -2.30 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 178 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.20 9.65 0.00 0.00 0 0 2.0 Call 8.20 8.45 8.10 -0.40 0 0 3.0 Call 6.95 7.45 0.00 0.00 0 0 4.0 Call 6.30 6.55 0.00 0.00 0 0 5.0 Call 5.40 5.70 5.30 -0.43 0 42 6.0 Call 4.30 5.05 4.64 -0.24 0 3 7.0 Call 3.75 4.30 4.16 0.05 0 11 8.0 Call 2.80 3.55 3.49 0.06 0 47 9.0 Call 2.53 2.94 3.21 0.38 0 1,018 10.0 Call 1.79 2.39 2.25 -0.05 0 1,254 11.0 Call 1.60 1.88 1.70 -0.20 2 374 12.0 Call 1.19 1.50 1.45 -0.08 2 935 13.0 Call 0.90 1.27 1.28 0.09 0 8 14.0 Call 0.84 0.92 0.86 -0.09 51 154 15.0 Call 0.58 0.84 0.76 -0.06 1 1,806 16.0 Call 0.48 0.71 0.60 -0.09 5 69 17.0 Call 0.40 0.60 0.56 -0.01 0 20 18.0 Call 0.33 0.52 0.49 0.00 0 44 19.0 Call 0.29 0.46 0.53 0.12 0 22 20.0 Call 0.32 0.42 0.35 -0.01 6 1,583 21.0 Call 0.21 0.33 0.33 0.00 0 32 22.0 Call 0.18 0.34 0.28 -0.01 0 2 23.0 Call 0.16 0.32 0.31 0.05 0 4 25.0 Call 0.12 0.28 0.27 0.05 2 64 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.02 0.00 0 3 2.0 Put 0.04 0.10 0.06 0.00 3 6 3.0 Put 0.07 0.18 0.11 -0.01 2 24 4.0 Put 0.17 0.23 0.22 0.01 0 170 5.0 Put 0.34 0.36 0.36 0.00 10 14,859 6.0 Put 0.47 0.58 0.46 -0.06 0 1,499 7.0 Put 0.70 0.84 0.76 0.02 0 193 8.0 Put 1.00 1.17 1.08 0.03 39 5,784 9.0 Put 1.39 1.59 1.58 0.14 4 652 10.0 Put 1.85 2.10 1.94 0.04 16 682 11.0 Put 2.40 2.71 2.54 0.04 19 233 12.0 Put 3.00 3.35 2.99 -0.12 0 96 13.0 Put 3.85 3.95 3.82 0.08 2 62 14.0 Put 4.45 4.95 4.10 -0.39 0 53 15.0 Put 5.40 5.80 5.30 -0.05 0 60 16.0 Put 5.95 6.70 6.20 -0.01 0 17 17.0 Put 7.00 7.60 7.10 0.03 0 12 18.0 Put 7.75 8.50 8.10 0.13 0 9 19.0 Put 8.85 9.45 9.39 0.50 0 1 20.0 Put 9.80 10.35 9.66 -0.17 0 31 21.0 Put 10.75 11.30 8.83 -1.96 0 1 22.0 Put 11.70 12.25 11.90 0.16 0 14 23.0 Put 12.40 13.05 12.84 0.13 1 88 25.0 Put 14.60 15.20 14.60 -0.05 0 14 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 192 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.50 4.35 4.80 0.63 0 1 8.0 Call 2.85 3.70 3.50 -0.04 0 19 9.0 Call 2.28 3.10 2.87 -0.04 0 615 10.0 Call 1.78 2.60 2.44 0.00 0 80 11.0 Call 1.50 2.04 2.18 0.22 0 1,205 12.0 Call 1.05 1.62 1.67 0.06 0 111 13.0 Call 0.75 1.60 1.35 -0.05 0 882 14.0 Call 0.54 1.14 1.26 0.07 0 40 15.0 Call 0.69 0.99 0.91 -0.06 0 72 16.0 Call 0.57 0.87 0.59 -0.17 30 196 17.0 Call 0.40 0.77 0.85 0.20 0 1,321 18.0 Call 0.39 0.69 0.46 -0.11 1 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.69 0.99 0.80 0.03 0 31 8.0 Put 1.01 1.30 1.10 -0.04 0 22 9.0 Put 1.42 1.66 1.33 -0.17 0 428 10.0 Put 1.84 2.44 2.09 0.08 5 276 11.0 Put 2.33 2.78 2.42 -0.10 0 19 12.0 Put 3.05 3.65 2.94 -0.21 0 45 13.0 Put 3.75 4.40 4.65 0.73 0 88 14.0 Put 4.50 5.15 4.35 -0.34 0 512 15.0 Put 5.10 5.95 6.00 0.54 0 272 16.0 Put 5.95 6.80 5.60 -0.63 0 9 17.0 Put 7.00 7.65 7.87 0.76 0 2 18.0 Put 7.70 8.55 8.15 0.13 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 283 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.75 4.65 0.00 0.00 0 0 8.0 Call 3.15 4.05 4.79 0.91 0 329 9.0 Call 3.00 3.45 3.98 0.64 0 1,618 10.0 Call 2.23 3.10 2.96 0.08 0 118 11.0 Call 1.83 2.68 2.40 -0.14 4 48 12.0 Call 1.90 2.36 2.47 0.26 0 36 13.0 Call 1.22 2.10 2.99 1.08 0 0 14.0 Call 0.99 1.82 2.05 0.39 0 5 15.0 Call 0.92 1.58 1.46 0.03 0 35 16.0 Call 0.63 1.37 1.12 -0.08 1 34 17.0 Call 0.50 1.36 1.11 0.12 0 43 18.0 Call 0.38 0.90 1.03 0.16 0 202 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.78 1.53 0.97 -0.27 0 24 8.0 Put 1.36 1.91 1.60 0.01 0 33 9.0 Put 1.81 2.38 2.00 -0.04 0 870 10.0 Put 2.33 2.94 2.80 0.25 0 316 11.0 Put 2.90 3.45 2.75 -0.45 0 8 12.0 Put 3.50 4.10 4.30 0.46 0 2 13.0 Put 4.20 4.90 4.06 -0.46 0 2 14.0 Put 4.90 5.65 0.00 0.00 0 0 15.0 Put 5.70 6.45 5.83 -0.16 0 6 16.0 Put 6.30 7.30 6.66 -0.08 0 10 17.0 Put 7.15 8.15 0.00 0.00 0 0 18.0 Put 8.00 9.00 7.80 -0.58 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 395 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.00 9.65 9.10 -0.40 0 15 2.0 Call 8.00 8.45 7.98 -0.53 0 48 3.0 Call 7.05 7.85 7.45 -0.14 1 65 4.0 Call 6.15 7.00 7.10 0.31 0 31 5.0 Call 5.60 5.85 5.95 -0.17 1 792 6.0 Call 4.75 5.55 5.90 0.44 0 1,559 7.0 Call 4.15 4.80 4.75 -0.08 2 1,499 8.0 Call 4.00 4.30 4.40 0.12 0 756 9.0 Call 3.35 4.00 4.50 0.71 0 429 10.0 Call 3.10 3.30 3.30 -0.03 13 2,953 11.0 Call 2.54 2.97 2.81 -0.11 100 6,782 12.0 Call 2.00 2.72 2.35 -0.32 52 7,309 13.0 Call 1.76 2.60 2.25 -0.16 2 5,876 14.0 Call 1.60 2.37 2.01 -0.15 0 4,638 15.0 Call 1.60 1.87 1.65 -0.25 12 11,901 16.0 Call 1.41 1.99 2.00 0.24 0 567 17.0 Call 0.93 1.83 1.75 0.13 0 305 18.0 Call 1.13 1.62 1.60 0.12 0 389 19.0 Call 0.85 1.26 1.09 -0.25 46 527 20.0 Call 1.00 1.25 1.20 0.00 63 5,147 21.0 Call 0.90 1.13 0.98 -0.14 20 282 22.0 Call 0.75 1.30 0.91 -0.12 4 289 23.0 Call 0.35 1.09 1.47 0.52 0 319 24.0 Call 0.29 1.00 0.81 -0.06 0 421 25.0 Call 0.71 0.85 0.76 -0.03 351 3,542 26.0 Call 0.50 1.00 1.14 0.42 0 678 27.0 Call 0.46 0.84 0.65 0.00 0 529 28.0 Call 0.19 0.98 0.63 0.05 0 449 29.0 Call 0.46 0.76 0.61 0.06 0 495 30.0 Call 0.41 0.67 0.50 -0.03 56 2,255 31.0 Call 0.28 0.88 0.48 -0.03 0 999 32.0 Call 0.30 0.85 0.30 -0.19 0 224 33.0 Call 0.19 0.83 0.50 0.03 0 244 34.0 Call 0.15 0.55 0.55 0.10 0 397 35.0 Call 0.30 0.67 0.58 0.15 0 3,208 36.0 Call 0.03 0.77 0.40 -0.01 0 319 37.0 Call 0.03 0.75 0.36 -0.03 0 92 38.0 Call 0.02 0.74 0.40 0.03 0 704 39.0 Call 0.24 0.73 0.30 -0.05 0 238 40.0 Call 0.23 0.41 0.24 -0.10 5 3,399 41.0 Call 0.01 0.70 0.59 0.25 0 3,938 42.0 Call 0.01 0.69 0.47 0.14 0 896 43.0 Call 0.00 0.68 0.42 0.10 0 619 44.0 Call 0.18 0.67 0.30 -0.02 0 154 45.0 Call 0.20 0.38 0.29 -0.02 0 2,436 46.0 Call 0.00 0.66 0.62 0.31 0 52 47.0 Call 0.00 0.65 0.25 -0.05 0 31 48.0 Call 0.00 0.64 0.28 -0.01 0 58 49.0 Call 0.00 0.64 0.61 0.32 0 17 50.0 Call 0.10 0.37 0.25 -0.03 1 1,896 51.0 Call 0.00 0.63 0.15 -0.12 0 86 52.0 Call 0.00 0.62 0.27 0.00 0 35 53.0 Call 0.00 0.62 0.49 0.22 0 8 54.0 Call 0.00 0.61 0.48 0.22 0 15 55.0 Call 0.00 0.61 0.22 -0.04 0 1,318 56.0 Call 0.00 0.61 0.48 0.22 0 61 57.0 Call 0.00 0.60 0.37 0.12 0 8 58.0 Call 0.03 0.60 0.52 0.27 0 40 59.0 Call 0.00 0.60 0.42 0.18 0 30 60.0 Call 0.10 0.40 0.17 -0.07 0 841 61.0 Call 0.10 0.59 0.25 0.01 0 15 62.0 Call 0.10 0.59 0.27 0.04 0 230 63.0 Call 0.10 0.59 0.13 -0.10 0 587 64.0 Call 0.10 0.58 0.20 -0.03 0 74 65.0 Call 0.13 0.23 0.17 -0.05 3 8,958 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.07 -0.02 1 637 2.0 Put 0.10 0.24 0.15 -0.02 0 900 3.0 Put 0.24 0.52 0.30 -0.01 0 519 4.0 Put 0.23 0.81 0.62 0.07 0 154 5.0 Put 0.70 0.94 0.79 -0.09 0 473 6.0 Put 0.90 1.19 1.13 -0.09 9 1,181 7.0 Put 1.23 1.86 1.87 0.29 3 3,750 8.0 Put 1.87 2.33 2.09 0.08 4 4,449 9.0 Put 2.06 2.84 2.29 -0.20 2 553 10.0 Put 2.82 3.20 3.25 0.25 2 1,126 11.0 Put 3.40 3.75 3.75 0.18 0 558 12.0 Put 4.00 4.70 4.52 0.24 11 363 13.0 Put 4.65 5.40 5.10 0.10 1 167 14.0 Put 5.40 6.15 5.63 -0.08 0 379 15.0 Put 6.10 6.80 6.52 0.09 2 666 16.0 Put 6.90 7.65 7.37 0.11 11 250 17.0 Put 7.70 8.50 8.47 0.38 0 121 18.0 Put 8.55 9.35 8.35 -0.57 0 210 19.0 Put 9.40 10.20 9.20 -0.56 0 132 20.0 Put 10.25 11.10 9.90 -0.69 0 330 21.0 Put 11.15 11.95 10.17 -1.32 0 260 22.0 Put 12.05 12.70 12.50 0.12 0 165 23.0 Put 12.95 13.75 12.87 -0.41 0 99 24.0 Put 13.75 14.75 13.68 -0.50 0 110 25.0 Put 14.80 15.60 15.20 0.11 0 1,687 26.0 Put 15.75 16.55 16.35 0.35 0 178 27.0 Put 16.75 17.55 17.05 0.13 2 341 28.0 Put 17.60 18.45 18.27 0.43 0 128 29.0 Put 18.55 19.40 18.44 -0.37 0 100 30.0 Put 19.45 20.35 19.65 -0.13 0 240 31.0 Put 20.45 21.40 18.89 -1.86 0 7 32.0 Put 21.45 22.30 20.25 -1.47 0 166 33.0 Put 22.40 23.25 21.31 -1.38 0 10 34.0 Put 23.40 24.20 24.19 0.53 0 12 35.0 Put 24.35 25.20 25.30 0.66 1 110 36.0 Put 25.35 26.25 25.00 -0.62 0 54 37.0 Put 26.35 27.20 23.59 -3.01 0 12 38.0 Put 27.40 28.20 26.31 -1.27 0 56 39.0 Put 28.35 29.20 28.45 -0.11 0 39 40.0 Put 29.30 30.10 29.02 -0.53 0 962 41.0 Put 30.30 31.15 29.70 -0.84 0 23 42.0 Put 31.30 32.05 28.24 -3.29 0 218 43.0 Put 32.30 33.05 30.00 -2.53 0 28 44.0 Put 33.25 34.05 24.79 -8.73 0 9 45.0 Put 34.25 35.15 33.56 -0.96 0 1 46.0 Put 35.20 36.20 32.28 -3.23 0 0 47.0 Put 36.20 37.05 33.06 -3.45 0 4 48.0 Put 37.20 38.20 34.27 -3.23 0 5 49.0 Put 38.15 39.20 33.70 -4.80 0 0 50.0 Put 39.15 40.20 39.25 -0.25 0 13 51.0 Put 40.15 41.20 37.14 -3.36 0 0 52.0 Put 41.10 42.25 38.59 -2.91 0 0 53.0 Put 42.10 43.25 0.00 0.00 0 0 54.0 Put 43.10 44.25 40.68 -2.82 0 0 55.0 Put 44.10 45.25 41.32 -3.18 0 1 56.0 Put 45.05 46.30 42.03 -3.47 0 3 57.0 Put 46.05 47.30 43.50 -3.00 0 0 58.0 Put 47.05 48.30 36.59 -10.91 0 8 59.0 Put 48.05 49.30 45.60 -2.90 0 0 60.0 Put 49.00 50.35 49.35 -0.15 0 0 61.0 Put 50.00 51.35 36.45 -14.05 0 0 62.0 Put 51.00 52.35 49.56 -1.94 0 0 63.0 Put 52.00 53.35 40.30 -12.20 0 4 64.0 Put 52.95 54.40 0.00 0.00 0 0 65.0 Put 53.95 55.40 52.70 -1.80 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 759 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.00 9.65 9.55 0.05 0 15 2.0 Call 8.00 8.75 8.39 -0.14 5 11 3.0 Call 7.15 8.05 8.45 0.64 0 16 4.0 Call 6.55 7.35 7.06 -0.12 0 19 5.0 Call 6.10 6.60 6.40 -0.18 1 193 6.0 Call 5.30 6.25 6.45 0.45 0 178 7.0 Call 5.10 5.80 5.60 0.12 0 64 8.0 Call 4.85 5.30 5.10 0.04 5 257 9.0 Call 4.15 4.65 4.57 -0.08 5 117 10.0 Call 4.00 4.40 4.15 -0.16 5 2,592 11.0 Call 3.65 4.45 4.08 0.07 7 127 12.0 Call 3.35 4.20 3.78 0.06 1 4,881 13.0 Call 3.20 4.00 3.60 0.06 0 179 14.0 Call 2.74 3.75 3.39 0.03 0 135 15.0 Call 2.90 3.25 3.55 0.36 1 302 16.0 Call 2.52 3.35 2.90 -0.12 180 71 17.0 Call 2.19 3.20 3.00 0.15 0 37 18.0 Call 2.04 3.05 3.00 0.33 0 16 19.0 Call 2.09 2.89 2.54 0.00 0 18 20.0 Call 2.20 2.56 2.30 -0.11 3 278 21.0 Call 1.72 2.66 0.00 0.00 0 0 22.0 Call 1.55 2.54 2.03 -0.17 1 2 23.0 Call 1.85 2.44 2.05 -0.05 0 97 24.0 Call 1.73 2.06 2.25 0.25 0 74 25.0 Call 1.70 2.00 1.85 -0.04 227 4,688 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.24 0.14 -0.03 0 101 2.0 Put 0.25 0.40 0.38 0.08 0 10 3.0 Put 0.30 1.00 0.63 -0.07 0 5 4.0 Put 0.86 1.36 0.86 -0.23 0 34 5.0 Put 1.30 1.75 1.54 0.05 0 408 6.0 Put 1.47 2.22 1.77 -0.11 0 14 7.0 Put 1.96 2.71 2.16 -0.18 0 51 8.0 Put 2.56 3.30 3.07 0.19 0 24 9.0 Put 3.35 3.90 3.65 0.22 6 73 10.0 Put 3.65 4.40 4.12 0.07 2 55 11.0 Put 4.30 5.15 4.40 -0.30 0 1,062 12.0 Put 5.00 5.85 5.40 0.05 0 115 13.0 Put 5.65 6.55 5.97 -0.16 0 10 14.0 Put 6.35 7.30 6.80 -0.10 0 3 15.0 Put 7.10 8.05 7.41 -0.27 0 23 16.0 Put 7.85 8.85 8.65 0.19 0 7 17.0 Put 8.65 9.60 8.75 -0.49 0 147 18.0 Put 9.45 10.45 9.84 -0.18 0 6 19.0 Put 10.25 11.25 10.00 -0.85 0 3 20.0 Put 11.10 12.05 11.76 0.09 0 9 21.0 Put 11.90 12.95 11.25 -1.28 0 16 22.0 Put 12.75 13.80 12.98 -0.41 0 1 23.0 Put 13.65 14.65 12.40 -1.84 0 27 24.0 Put 14.50 15.50 14.45 -0.66 0 378 25.0 Put 15.40 16.45 15.30 -0.67 0 21 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 21, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.48 10.49 10.49 -0.06 -0.57 68900X11500 10.55 10.43 1,151,872 Wed Dec 21 2022 2:24:44 pm ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 23 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.45 9.50 0.00 0.00 0 0 2.0 Call 8.45 8.55 0.00 0.00 0 0 3.0 Call 7.45 7.55 0.00 0.00 0 0 4.0 Call 6.45 6.50 0.00 0.00 0 0 5.0 Call 5.45 5.55 4.85 0.00 0 0 5.5 Call 4.95 5.05 0.00 0.00 0 0 6.0 Call 4.45 4.50 0.00 0.00 0 0 6.5 Call 3.95 4.05 0.00 0.00 0 0 7.0 Call 3.45 3.50 3.45 0.00 0 1 7.5 Call 2.96 3.00 0.00 0.00 0 0 8.0 Call 2.45 2.50 2.52 0.00 0 5 8.5 Call 1.96 2.00 2.62 0.00 0 16 9.0 Call 1.46 1.51 1.51 -0.06 10 41 9.5 Call 0.97 1.02 0.98 0.00 0 181 10.0 Call 0.49 0.53 0.53 -0.07 9 1,386 10.5 Call 0.11 0.12 0.12 -0.08 314 3,799 11.0 Call 0.01 0.02 0.01 -0.03 142 5,177 11.5 Call 0.01 0.02 0.02 0.00 12 5,246 12.0 Call 0.00 0.02 0.02 0.02 5 483 12.5 Call 0.00 0.03 0.01 0.00 0 820 13.0 Call 0.00 0.03 0.04 0.00 0 219 13.5 Call 0.00 0.03 0.01 0.00 0 87 14.0 Call 0.00 0.03 0.02 0.00 0 51 14.5 Call 0.00 0.03 0.02 0.00 0 41 15.0 Call 0.00 0.01 0.02 0.00 0 28 15.5 Call 0.00 0.03 0.03 0.00 0 9 16.0 Call 0.00 0.03 0.01 0.00 0 11 16.5 Call 0.00 0.03 0.03 0.00 0 2 17.0 Call 0.00 0.04 0.03 0.00 0 3 17.5 Call 0.00 0.04 0.00 0.00 0 0 18.0 Call 0.00 0.04 0.00 0.00 0 0 19.0 Call 0.00 0.04 0.02 0.00 0 1 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.02 0.00 0.00 0 0 22.0 Call 0.00 0.02 0.10 0.00 0 2 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.01 0.03 0.00 0 118 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.01 0.02 0.00 0 145 6.5 Put 0.00 0.02 0.02 0.00 0 101 7.0 Put 0.00 0.01 0.01 0.00 0 256 7.5 Put 0.00 0.01 0.01 0.00 0 621 8.0 Put 0.00 0.01 0.01 0.00 4 1,238 8.5 Put 0.00 0.03 0.02 0.00 2 1,343 9.0 Put 0.00 0.03 0.02 0.00 7 1,872 9.5 Put 0.01 0.03 0.02 -0.01 241 5,300 10.0 Put 0.03 0.04 0.03 -0.03 2,153 8,640 10.5 Put 0.14 0.15 0.14 -0.02 966 5,839 11.0 Put 0.52 0.56 0.52 0.02 21 4,616 11.5 Put 1.01 1.06 1.05 0.07 24 1,866 12.0 Put 1.51 1.54 1.47 0.01 5 173 12.5 Put 2.00 2.06 2.02 0.06 3 119 13.0 Put 2.50 2.56 2.50 0.00 0 28 13.5 Put 3.00 3.10 2.62 0.00 0 130 14.0 Put 3.50 3.60 2.74 0.00 0 12 14.5 Put 4.00 4.10 4.05 0.00 0 2 15.0 Put 4.50 4.60 4.45 0.00 0 4 15.5 Put 5.00 5.10 0.00 0.00 0 0 16.0 Put 5.50 5.55 0.00 0.00 0 0 16.5 Put 5.95 6.05 6.00 0.00 0 15 17.0 Put 6.45 6.60 6.70 0.00 0 7 17.5 Put 6.95 7.05 7.02 0.00 0 7 18.0 Put 7.50 7.60 7.62 0.00 0 2 19.0 Put 8.50 8.55 0.00 0.00 0 0 20.0 Put 9.50 9.55 0.00 0.00 0 0 21.0 Put 10.50 10.55 0.00 0.00 0 0 22.0 Put 11.45 11.55 10.90 0.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.45 9.50 0.00 0.00 0 0 2.0 Call 8.45 8.50 0.00 0.00 0 0 3.0 Call 7.45 7.50 0.00 0.00 0 0 4.0 Call 6.40 6.55 0.00 0.00 0 0 5.0 Call 5.45 5.50 6.45 0.00 0 0 6.0 Call 4.45 4.50 4.69 0.00 0 0 7.0 Call 3.45 3.55 3.48 0.00 0 20 7.5 Call 2.96 3.05 0.00 0.00 0 0 8.0 Call 2.47 2.52 2.46 0.00 0 69 8.5 Call 1.98 2.02 0.00 0.00 0 0 9.0 Call 1.49 1.54 1.52 0.00 0 134 9.5 Call 1.02 1.07 0.00 0.00 0 0 10.0 Call 0.60 0.64 0.62 -0.06 27 1,333 10.5 Call 0.27 0.29 0.28 -0.06 1,924 44 11.0 Call 0.10 0.11 0.10 -0.03 1,158 12,901 11.5 Call 0.04 0.05 0.03 -0.02 27 69 12.0 Call 0.02 0.03 0.02 0.00 16 10,351 13.0 Call 0.01 0.03 0.02 0.02 97 4,088 14.0 Call 0.00 0.03 0.03 0.00 0 1,516 15.0 Call 0.01 0.02 0.01 0.00 0 1,260 16.0 Call 0.00 0.02 0.03 0.00 0 1,077 17.0 Call 0.00 0.02 0.01 0.00 0 882 18.0 Call 0.00 0.02 0.03 0.00 0 138 19.0 Call 0.00 0.02 0.02 0.00 0 2,295 20.0 Call 0.00 0.02 0.03 0.00 0 527 21.0 Call 0.00 0.02 0.01 0.00 0 273 22.0 Call 0.00 0.02 0.06 0.00 0 191 23.0 Call 0.00 0.02 0.04 0.00 0 168 24.0 Call 0.00 0.02 0.01 0.00 0 285 25.0 Call 0.00 0.03 0.01 0.00 0 337 26.0 Call 0.00 0.03 0.01 0.00 0 184 27.0 Call 0.00 0.04 0.06 0.00 0 323 28.0 Call 0.00 0.04 0.02 0.00 0 157 29.0 Call 0.00 0.05 0.01 0.00 0 211 30.0 Call 0.00 0.05 0.01 0.00 0 562 31.0 Call 0.00 0.05 0.01 0.00 0 219 32.0 Call 0.00 0.05 0.01 0.00 0 220 33.0 Call 0.00 0.04 0.24 0.00 0 42 34.0 Call 0.00 0.03 0.17 0.00 0 460 35.0 Call 0.00 0.03 0.01 0.00 0 275 36.0 Call 0.00 0.03 0.02 0.00 0 379 37.0 Call 0.00 0.03 0.03 0.00 0 331 38.0 Call 0.00 0.01 0.03 0.00 0 575 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.04 0.00 0.00 0 0 4.0 Put 0.00 0.04 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.02 0.00 0 1,287 6.0 Put 0.01 0.02 0.01 0.00 15 3,094 7.0 Put 0.00 0.03 0.04 0.00 0 3,545 7.5 Put 0.02 0.03 0.02 -0.01 50 80 8.0 Put 0.02 0.03 0.03 0.00 11 4,487 8.5 Put 0.03 0.04 0.04 0.00 0 1 9.0 Put 0.04 0.05 0.04 -0.01 15 24,714 9.5 Put 0.07 0.08 0.08 -0.01 1,170 487 10.0 Put 0.14 0.15 0.15 0.00 973 45,881 10.5 Put 0.31 0.33 0.31 -0.01 176 457 11.0 Put 0.62 0.65 0.63 0.02 17 1,783 11.5 Put 1.06 1.10 1.13 0.00 0 1 12.0 Put 1.54 1.58 1.55 0.04 40 2,316 13.0 Put 2.52 2.57 2.70 0.00 0 1,462 14.0 Put 3.50 3.60 3.45 0.00 0 323 15.0 Put 4.50 4.60 3.71 0.00 0 1,014 16.0 Put 5.50 5.60 4.70 0.00 0 1,149 17.0 Put 6.50 6.60 7.30 0.00 0 120 18.0 Put 7.50 7.60 7.53 0.00 0 602 19.0 Put 8.50 8.60 8.50 0.00 0 296 20.0 Put 9.50 9.55 8.90 0.00 0 169 21.0 Put 10.50 10.60 7.75 0.00 0 205 22.0 Put 11.50 11.55 12.15 0.00 0 75 23.0 Put 12.50 12.55 12.69 0.00 0 90 24.0 Put 13.50 13.55 13.53 0.00 0 127 25.0 Put 14.50 14.55 14.38 0.00 0 215 26.0 Put 15.50 15.55 13.20 0.00 0 32 27.0 Put 16.50 16.55 15.40 0.00 0 73 28.0 Put 17.50 17.55 16.05 0.00 0 42 29.0 Put 18.50 18.55 18.35 0.00 0 106 30.0 Put 19.50 19.55 19.35 0.00 0 33 31.0 Put 20.45 20.55 19.32 0.00 0 5 32.0 Put 21.45 21.55 18.15 0.00 0 70 33.0 Put 22.45 22.55 12.72 0.00 0 0 34.0 Put 23.50 23.55 17.50 0.00 0 10 35.0 Put 24.45 24.55 21.35 0.00 0 0 36.0 Put 25.50 25.55 17.10 0.00 0 15 37.0 Put 26.45 26.55 24.50 0.00 0 0 38.0 Put 27.50 27.55 25.30 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.45 9.50 0.00 0.00 0 0 2.0 Call 8.45 8.50 0.00 0.00 0 0 3.0 Call 7.45 7.55 0.00 0.00 0 0 4.0 Call 6.45 6.50 0.00 0.00 0 0 5.0 Call 5.45 5.50 0.00 0.00 0 0 5.5 Call 4.95 5.05 0.00 0.00 0 0 6.0 Call 4.45 4.55 0.00 0.00 0 0 6.5 Call 3.95 4.05 4.11 0.00 0 10 7.0 Call 3.45 3.55 3.52 0.00 0 1 7.5 Call 2.98 3.05 3.42 0.00 0 1 8.0 Call 2.49 2.54 2.65 0.00 0 2 8.5 Call 2.01 2.06 0.00 0.00 0 0 9.0 Call 1.55 1.59 1.56 -0.08 2 20 9.5 Call 1.11 1.15 1.15 0.00 0 49 10.0 Call 0.72 0.75 0.74 -0.06 60 175 10.5 Call 0.41 0.44 0.44 -0.04 11 281 11.0 Call 0.21 0.23 0.23 -0.03 77 395 11.5 Call 0.11 0.12 0.14 0.00 0 501 12.0 Call 0.06 0.07 0.06 -0.02 16 179 12.5 Call 0.04 0.05 0.04 -0.01 34 177 13.0 Call 0.03 0.04 0.04 0.00 1 40 13.5 Call 0.02 0.03 0.03 0.00 15 108 14.0 Call 0.02 0.03 0.05 0.00 0 19 14.5 Call 0.00 0.03 0.00 0.00 0 0 15.0 Call 0.00 0.03 0.04 0.00 0 2 15.5 Call 0.00 0.03 0.00 0.00 0 0 16.0 Call 0.00 0.03 0.03 0.00 0 2 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.04 0.04 0.00 0 4 21.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.05 0.00 0.00 0 0 3.0 Put 0.00 0.05 0.00 0.00 0 0 4.0 Put 0.00 0.06 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.00 0 1 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.12 0.00 0 1 6.5 Put 0.02 0.03 0.06 0.00 0 58 7.0 Put 0.03 0.04 0.04 0.00 10 108 7.5 Put 0.04 0.05 0.04 0.00 5 98 8.0 Put 0.05 0.06 0.06 0.00 15 578 8.5 Put 0.07 0.08 0.09 0.00 0 648 9.0 Put 0.11 0.12 0.11 -0.01 293 514 9.5 Put 0.17 0.18 0.17 -0.01 521 2,307 10.0 Put 0.27 0.29 0.29 0.00 623 774 10.5 Put 0.45 0.48 0.44 -0.03 54 3,863 11.0 Put 0.74 0.78 0.78 0.03 9 740 11.5 Put 1.13 1.18 1.11 -0.02 1 334 12.0 Put 1.58 1.63 1.56 0.00 0 19 12.5 Put 2.06 2.11 2.07 0.00 0 17 13.0 Put 2.55 2.59 1.83 0.00 0 21 13.5 Put 3.00 3.10 3.02 0.00 0 18 14.0 Put 3.50 3.60 0.00 0.00 0 0 14.5 Put 4.00 4.10 0.00 0.00 0 0 15.0 Put 4.50 4.60 4.50 0.00 19 19 15.5 Put 5.00 5.10 5.21 0.00 0 2 16.0 Put 5.50 5.60 4.70 0.00 0 1 16.5 Put 6.00 6.10 6.00 0.00 0 1 17.0 Put 6.50 6.60 6.70 0.00 0 5 18.0 Put 7.50 7.60 0.00 0.00 0 0 19.0 Put 8.50 8.60 0.00 0.00 0 0 20.0 Put 9.50 9.60 9.47 -0.02 19 19 21.0 Put 10.50 10.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.40 5.60 0.00 0.00 0 0 5.5 Call 4.85 5.05 0.00 0.00 0 0 6.0 Call 4.40 4.55 0.00 0.00 0 0 6.5 Call 3.95 4.05 0.00 0.00 0 0 7.0 Call 3.45 3.60 0.00 0.00 0 0 7.5 Call 2.96 3.10 0.00 0.00 0 0 8.0 Call 2.46 2.66 0.00 0.00 0 0 8.5 Call 2.03 2.17 0.00 0.00 0 0 9.0 Call 1.60 1.72 1.59 0.00 0 1 9.5 Call 1.20 1.28 1.62 0.00 0 57 10.0 Call 0.84 0.91 0.84 0.00 0 27 10.5 Call 0.53 0.59 0.58 -0.03 2 162 11.0 Call 0.32 0.37 0.34 -0.04 9 103 11.5 Call 0.19 0.23 0.21 -0.03 13 740 12.0 Call 0.11 0.15 0.13 0.00 0 288 12.5 Call 0.07 0.10 0.09 -0.01 4 383 13.0 Call 0.06 0.08 0.06 0.00 0 195 13.5 Call 0.03 0.06 0.05 0.00 1 221 14.0 Call 0.03 0.06 0.03 0.00 0 33 14.5 Call 0.00 0.08 0.06 0.00 0 47 15.0 Call 0.00 0.07 0.05 0.00 0 1 15.5 Call 0.00 0.07 0.00 0.00 0 0 16.0 Call 0.00 0.07 0.00 0.00 0 0 17.0 Call 0.00 0.06 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 5.5 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.01 0.09 0.01 0.00 0 4 6.5 Put 0.01 0.10 0.00 0.00 0 0 7.0 Put 0.04 0.08 0.00 0.00 0 0 7.5 Put 0.06 0.10 0.07 0.00 0 37 8.0 Put 0.08 0.12 0.14 0.00 0 44 8.5 Put 0.12 0.16 0.17 0.00 0 40 9.0 Put 0.18 0.21 0.19 -0.01 337 368 9.5 Put 0.26 0.30 0.28 0.00 0 103 10.0 Put 0.39 0.43 0.41 0.00 128 255 10.5 Put 0.59 0.64 0.59 -0.02 169 661 11.0 Put 0.87 0.93 0.86 -0.03 12 330 11.5 Put 1.21 1.31 1.25 0.01 2 93 12.0 Put 1.63 1.74 1.30 0.00 0 11 12.5 Put 2.07 2.20 0.00 0.00 0 0 13.0 Put 2.51 2.70 2.77 0.00 0 3 13.5 Put 3.05 3.15 0.00 0.00 0 0 14.0 Put 3.50 3.65 3.04 0.00 0 1 14.5 Put 4.00 4.15 4.22 0.00 0 2 15.0 Put 4.50 4.60 0.00 0.00 0 0 15.5 Put 5.00 5.15 0.00 0.00 0 0 16.0 Put 5.45 5.65 0.00 0.00 0 0 17.0 Put 6.50 6.65 0.00 0.00 0 0 18.0 Put 7.45 7.60 0.00 0.00 0 0 19.0 Put 8.45 8.60 0.00 0.00 0 0 20.0 Put 9.45 9.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 30 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.45 9.50 9.56 0.00 0 2 2.0 Call 8.45 8.50 9.89 0.00 0 0 3.0 Call 7.45 7.50 9.11 0.00 0 1 4.0 Call 6.45 6.50 8.15 0.00 0 0 5.0 Call 5.45 5.55 5.67 0.00 0 44 5.5 Call 4.95 5.05 0.00 0.00 0 0 6.0 Call 4.45 4.55 4.50 0.00 0 1,016 6.5 Call 3.95 4.05 0.00 0.00 0 0 7.0 Call 3.50 3.60 3.65 0.00 0 509 7.5 Call 3.00 3.10 0.00 0.00 0 0 8.0 Call 2.57 2.61 2.59 -0.07 4 1,647 8.5 Call 2.12 2.16 2.16 -0.04 10 10 9.0 Call 1.69 1.72 1.77 0.00 0 903 9.5 Call 1.29 1.32 1.33 0.00 0 1 10.0 Call 0.94 0.97 1.00 0.00 0 8,156 10.5 Call 0.65 0.68 0.66 -0.05 8 12 11.0 Call 0.43 0.46 0.45 -0.03 36 7,439 11.5 Call 0.28 0.29 0.29 -0.03 9 156 12.0 Call 0.19 0.20 0.20 -0.01 72 7,881 12.5 Call 0.13 0.14 0.14 0.00 2 1,521 13.0 Call 0.09 0.10 0.10 0.00 80 3,039 13.5 Call 0.06 0.08 0.08 0.00 0 82 14.0 Call 0.05 0.06 0.05 0.00 6 2,787 14.5 Call 0.04 0.05 0.04 -0.01 11 12 15.0 Call 0.03 0.04 0.05 0.01 3 10,185 15.5 Call 0.03 0.04 0.00 0.00 0 0 16.0 Call 0.02 0.03 0.03 0.00 0 2,854 16.5 Call 0.02 0.03 0.00 0.00 0 0 17.0 Call 0.02 0.03 0.03 0.00 0 1,593 18.0 Call 0.01 0.03 0.03 0.01 2 2,408 19.0 Call 0.00 0.03 0.01 0.00 0 3,114 20.0 Call 0.01 0.02 0.01 0.00 1 5,725 21.0 Call 0.01 0.02 0.01 0.00 26 1,697 22.0 Call 0.00 0.03 0.03 0.00 0 1,907 23.0 Call 0.00 0.03 0.02 0.00 0 1,033 24.0 Call 0.00 0.03 0.02 0.00 0 1,202 25.0 Call 0.00 0.01 0.01 0.01 2 3,119 26.0 Call 0.00 0.03 0.01 0.01 5 853 27.0 Call 0.00 0.03 0.02 0.00 0 397 28.0 Call 0.00 0.03 0.01 0.00 0 710 29.0 Call 0.00 0.03 0.05 0.00 0 214 30.0 Call 0.00 0.01 0.01 0.01 11 4,429 31.0 Call 0.00 0.03 0.02 0.00 0 674 32.0 Call 0.00 0.03 0.04 0.00 0 339 33.0 Call 0.00 0.03 0.03 0.00 0 346 34.0 Call 0.00 0.03 0.03 0.00 0 865 35.0 Call 0.00 0.03 0.03 0.00 0 1,357 36.0 Call 0.00 0.03 0.01 0.00 0 401 37.0 Call 0.00 0.03 0.02 0.00 0 342 38.0 Call 0.00 0.03 0.04 0.00 0 370 39.0 Call 0.00 0.03 0.01 0.00 0 262 40.0 Call 0.00 0.03 0.01 0.00 0 2,892 41.0 Call 0.00 0.03 0.01 0.00 0 640 42.0 Call 0.00 0.03 0.01 0.00 0 682 43.0 Call 0.00 0.03 0.01 0.00 0 1,030 44.0 Call 0.00 0.01 0.01 0.00 0 2,204 45.0 Call 0.00 0.02 0.01 0.00 0 4,039 46.0 Call 0.00 0.03 0.04 0.00 0 572 47.0 Call 0.00 0.03 0.08 0.00 0 62 48.0 Call 0.00 0.03 0.01 0.00 0 750 49.0 Call 0.00 0.04 0.04 0.00 0 101 50.0 Call 0.00 0.02 0.01 0.00 0 2,241 51.0 Call 0.00 0.03 0.02 0.00 0 393 52.0 Call 0.00 0.03 0.06 0.00 0 328 53.0 Call 0.00 0.04 0.01 0.00 0 255 54.0 Call 0.00 0.04 0.37 0.00 0 164 55.0 Call 0.00 0.03 0.11 0.00 0 555 56.0 Call 0.00 0.03 0.18 0.00 0 293 57.0 Call 0.00 0.04 0.05 0.00 0 204 58.0 Call 0.00 0.03 0.02 0.00 0 415 59.0 Call 0.00 0.04 0.05 0.00 0 244 60.0 Call 0.00 0.03 0.05 0.00 0 3,814 61.0 Call 0.00 0.03 0.04 0.00 0 294 62.0 Call 0.00 0.03 0.02 0.00 0 367 63.0 Call 0.00 0.03 0.02 0.00 0 575 64.0 Call 0.00 0.03 0.02 0.00 0 549 65.0 Call 0.00 0.01 0.01 0.00 0 7,313 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.00 0 5,189 2.0 Put 0.00 0.03 0.02 0.00 0 764 3.0 Put 0.01 0.03 0.02 0.00 0 343 4.0 Put 0.02 0.03 0.02 -0.01 100 2,086 5.0 Put 0.04 0.05 0.04 -0.01 202 9,560 5.5 Put 0.05 0.06 0.05 0.00 0 136 6.0 Put 0.06 0.07 0.06 0.00 445 7,656 6.5 Put 0.07 0.08 0.07 0.00 12 302 7.0 Put 0.09 0.10 0.09 0.00 70 11,454 7.5 Put 0.11 0.12 0.11 0.00 15 156 8.0 Put 0.14 0.16 0.15 0.00 112 7,568 8.5 Put 0.19 0.20 0.19 0.00 206 2,081 9.0 Put 0.26 0.27 0.27 0.01 47 19,337 9.5 Put 0.36 0.37 0.36 0.00 201 1,489 10.0 Put 0.50 0.53 0.52 0.01 543 36,016 10.5 Put 0.70 0.73 0.72 0.01 60 384 11.0 Put 0.99 1.02 1.00 0.02 166 15,511 11.5 Put 1.33 1.37 1.34 0.02 20 2 12.0 Put 1.72 1.76 1.70 -0.01 3 6,080 12.5 Put 2.16 2.21 0.00 0.00 0 0 13.0 Put 2.62 2.67 2.63 0.03 2 5,996 13.5 Put 3.10 3.15 0.00 0.00 0 0 14.0 Put 3.55 3.65 3.46 0.00 0 3,026 14.5 Put 4.05 4.15 0.00 0.00 0 0 15.0 Put 4.55 4.65 4.77 0.00 0 3,659 15.5 Put 5.05 5.10 0.00 0.00 0 0 16.0 Put 5.50 5.60 5.50 0.00 0 1,467 16.5 Put 6.00 6.10 0.00 0.00 0 0 17.0 Put 6.50 6.60 6.33 0.00 0 337 18.0 Put 7.50 7.60 7.47 0.00 0 637 19.0 Put 8.50 8.60 8.55 0.00 0 717 20.0 Put 9.50 9.60 9.45 -0.03 1 2,077 21.0 Put 10.50 10.60 10.48 0.00 0 740 22.0 Put 11.50 11.60 11.54 0.00 0 495 23.0 Put 12.50 12.60 12.27 0.00 0 235 24.0 Put 13.50 13.60 12.72 0.00 0 830 25.0 Put 14.50 14.55 14.51 0.00 0 426 26.0 Put 15.50 15.55 15.50 0.00 0 216 27.0 Put 16.50 16.55 15.87 0.00 0 28 28.0 Put 17.50 17.55 17.30 0.00 0 53 29.0 Put 18.50 18.55 18.10 0.00 0 1 30.0 Put 19.50 19.55 19.38 0.00 0 306 31.0 Put 20.50 20.55 20.55 0.00 0 60 32.0 Put 21.50 21.55 20.00 0.00 0 37 33.0 Put 22.45 22.55 21.20 0.00 0 7 34.0 Put 23.50 23.55 23.95 0.00 0 2 35.0 Put 24.45 24.55 22.20 0.00 0 5 36.0 Put 25.50 25.55 25.34 0.00 0 1 37.0 Put 26.50 26.55 25.00 0.00 0 0 38.0 Put 27.50 27.55 28.00 0.00 0 205 39.0 Put 28.50 28.55 28.38 0.00 0 2 40.0 Put 29.50 29.55 29.31 0.00 0 25 41.0 Put 30.50 30.55 28.74 0.00 0 0 42.0 Put 31.50 31.55 30.24 0.00 0 3 43.0 Put 32.45 32.55 30.05 0.00 0 10 44.0 Put 33.50 33.55 33.34 0.00 0 152 45.0 Put 34.45 34.55 33.41 0.00 0 92 46.0 Put 35.45 35.55 34.30 0.00 0 0 47.0 Put 36.45 36.55 35.05 0.00 0 0 48.0 Put 37.45 37.55 21.50 0.00 0 0 49.0 Put 38.45 38.55 25.85 0.00 0 1 50.0 Put 39.45 39.55 38.05 0.00 0 1 51.0 Put 40.45 40.55 28.85 0.00 0 10 52.0 Put 41.45 41.55 26.50 0.00 0 0 53.0 Put 42.45 42.55 27.50 0.00 0 0 54.0 Put 43.45 43.55 28.35 0.00 0 0 55.0 Put 44.45 44.55 29.30 0.00 0 0 56.0 Put 45.45 45.55 37.00 0.00 0 0 57.0 Put 46.50 46.55 32.40 0.00 0 0 58.0 Put 47.45 47.55 0.00 0.00 0 0 59.0 Put 48.45 48.55 34.20 0.00 0 0 60.0 Put 49.45 49.55 49.30 0.00 0 2 61.0 Put 50.45 50.55 46.05 0.00 0 0 62.0 Put 51.45 51.55 46.95 0.00 0 0 63.0 Put 52.45 52.55 37.10 0.00 0 0 64.0 Put 53.45 53.55 38.00 0.00 0 0 65.0 Put 54.45 54.55 52.40 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.35 6.00 0.00 0.00 0 0 5.5 Call 4.90 5.55 5.54 0.00 0 1 6.0 Call 3.90 4.65 0.00 0.00 0 0 6.5 Call 3.90 4.20 0.00 0.00 0 0 7.0 Call 2.92 3.65 0.00 0.00 0 0 7.5 Call 2.68 3.15 3.48 0.00 0 3 8.0 Call 2.37 2.65 0.00 0.00 0 0 8.5 Call 1.83 2.40 0.00 0.00 0 0 9.0 Call 1.57 1.96 0.00 0.00 0 0 9.5 Call 1.33 1.48 2.13 0.00 0 7 10.0 Call 1.02 1.10 1.09 0.05 1 11 10.5 Call 0.56 0.78 0.78 0.05 1 31 11.0 Call 0.51 0.56 0.52 -0.03 2 530 11.5 Call 0.35 0.40 0.40 0.00 0 215 12.0 Call 0.24 0.28 0.27 0.00 13 37 12.5 Call 0.17 0.19 0.20 0.00 0 2,022 13.0 Call 0.12 0.13 0.15 0.00 0 25 13.5 Call 0.08 0.12 0.11 0.00 0 1,061 14.0 Call 0.08 0.10 0.08 -0.01 15 39 14.5 Call 0.05 0.08 0.09 0.00 0 2,030 15.0 Call 0.04 0.07 0.13 0.00 0 10 15.5 Call 0.01 0.07 0.10 0.00 0 5 16.0 Call 0.00 0.15 0.00 0.00 0 0 17.0 Call 0.00 0.14 0.00 0.00 0 0 18.0 Call 0.00 0.13 0.00 0.00 0 0 19.0 Call 0.00 0.13 0.00 0.00 0 0 20.0 Call 0.00 0.12 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.11 0.03 0.00 0 60 5.5 Put 0.00 0.13 0.04 0.00 0 51 6.0 Put 0.00 0.08 0.07 0.00 0 10 6.5 Put 0.06 0.11 0.00 0.00 0 0 7.0 Put 0.10 0.13 0.12 0.00 0 1,000 7.5 Put 0.13 0.16 0.14 -0.01 5 2,012 8.0 Put 0.18 0.21 0.20 0.01 1 21 8.5 Put 0.24 0.26 0.25 0.00 1 985 9.0 Put 0.32 0.35 0.33 0.01 2 1,394 9.5 Put 0.43 0.46 0.52 0.05 2 2,410 10.0 Put 0.59 0.63 0.61 -0.01 7 72 10.5 Put 0.80 0.85 0.81 -0.02 3 115 11.0 Put 1.07 1.13 1.01 -0.13 9 541 11.5 Put 1.41 1.50 1.37 0.00 0 23 12.0 Put 1.57 1.95 1.75 0.00 0 45 12.5 Put 2.16 2.43 0.00 0.00 0 0 13.0 Put 2.47 2.81 0.00 0.00 0 0 13.5 Put 2.87 3.20 0.00 0.00 0 0 14.0 Put 3.40 3.75 2.92 0.00 0 1 14.5 Put 4.00 4.70 4.29 0.00 0 3 15.0 Put 4.50 5.05 0.00 0.00 0 0 15.5 Put 4.95 5.20 4.40 0.00 0 4 16.0 Put 5.10 6.15 5.57 0.00 0 7 17.0 Put 6.00 6.70 6.72 0.00 0 1 18.0 Put 7.45 7.80 0.00 0.00 0 0 19.0 Put 8.45 8.70 0.00 0.00 0 0 20.0 Put 9.45 9.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 58 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.25 9.70 0.00 0.00 0 0 2.0 Call 8.40 8.55 0.00 0.00 0 0 3.0 Call 7.35 7.55 0.00 0.00 0 0 4.0 Call 6.40 6.80 0.00 0.00 0 0 5.0 Call 5.45 5.55 0.00 0.00 0 0 6.0 Call 4.50 4.60 0.00 0.00 0 0 7.0 Call 3.55 3.65 0.00 0.00 0 0 8.0 Call 2.67 2.77 0.00 0.00 0 0 9.0 Call 1.89 2.00 0.00 0.00 0 0 10.0 Call 1.26 1.33 1.36 0.00 0 6 11.0 Call 0.76 0.82 0.81 -0.01 2 9 12.0 Call 0.44 0.48 0.48 0.00 50 109 13.0 Call 0.26 0.29 0.28 -0.01 1 2,659 14.0 Call 0.17 0.20 0.19 0.00 0 413 15.0 Call 0.09 0.15 0.15 0.00 0 100 16.0 Call 0.09 0.11 0.11 0.02 1 120 17.0 Call 0.04 0.09 0.08 0.00 0 51 18.0 Call 0.03 0.08 0.00 0.00 0 0 19.0 Call 0.00 0.12 0.00 0.00 0 0 20.0 Call 0.01 0.09 0.04 -0.01 2 6 21.0 Call 0.00 0.11 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.17 0.00 0 2 2.0 Put 0.00 0.05 0.00 0.00 0 0 3.0 Put 0.02 0.05 0.03 -0.01 3 1 4.0 Put 0.01 0.09 0.00 0.00 0 0 5.0 Put 0.06 0.11 0.08 -0.01 6 1,041 6.0 Put 0.12 0.16 0.15 0.00 0 63 7.0 Put 0.20 0.22 0.20 -0.01 5 29 8.0 Put 0.32 0.36 0.33 0.01 4 3,070 9.0 Put 0.53 0.57 0.52 -0.03 105 209 10.0 Put 0.86 0.90 0.87 -0.02 5 1,214 11.0 Put 1.35 1.42 1.36 0.00 78 72 12.0 Put 2.02 2.12 2.05 0.03 2 8 13.0 Put 2.80 2.93 3.04 0.00 0 4 14.0 Put 3.70 3.80 3.75 0.05 1 8 15.0 Put 4.65 4.75 4.61 -0.04 19 30 16.0 Put 5.60 5.70 5.66 0.00 0 11 17.0 Put 6.55 6.75 0.00 0.00 0 0 18.0 Put 7.55 7.65 7.57 0.00 0 30 19.0 Put 8.35 8.70 8.61 0.00 0 6 20.0 Put 9.55 9.65 9.60 0.07 25 1 21.0 Put 10.50 10.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 86 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.70 0.00 0.00 0 0 2.0 Call 8.40 8.70 0.00 0.00 0 0 3.0 Call 7.40 7.55 6.95 0.00 0 1 4.0 Call 6.40 6.55 6.50 -0.05 1 2 5.0 Call 5.45 5.85 5.65 0.00 0 11 6.0 Call 4.55 4.70 5.55 0.00 0 78 7.0 Call 3.65 3.75 3.71 -0.07 338 97 8.0 Call 2.80 2.96 3.00 0.00 0 1,055 9.0 Call 2.11 2.22 2.24 0.04 1 754 10.0 Call 1.52 1.61 1.56 0.00 2 3,163 11.0 Call 1.03 1.11 1.07 0.00 11 9,907 12.0 Call 0.68 0.76 0.72 -0.02 15 5,573 13.0 Call 0.46 0.53 0.47 0.00 0 1,143 14.0 Call 0.32 0.37 0.35 -0.01 4 1,487 15.0 Call 0.24 0.26 0.26 0.01 14 3,107 16.0 Call 0.18 0.22 0.19 0.00 0 1,381 17.0 Call 0.15 0.18 0.18 0.01 10 1,799 18.0 Call 0.12 0.15 0.13 -0.01 99 2,876 19.0 Call 0.09 0.13 0.14 0.00 0 1,659 20.0 Call 0.06 0.11 0.14 0.00 0 2,251 21.0 Call 0.04 0.10 0.09 0.00 0 231 22.0 Call 0.03 0.09 0.13 0.00 0 107 23.0 Call 0.04 0.11 0.23 0.00 0 57 24.0 Call 0.03 0.13 0.08 0.00 0 44 25.0 Call 0.03 0.09 0.05 0.00 0 412 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.04 0.00 0 1,002 2.0 Put 0.00 0.09 0.06 0.00 0 1 3.0 Put 0.02 0.06 0.05 0.00 0 357 4.0 Put 0.04 0.10 0.10 0.00 0 222 5.0 Put 0.13 0.16 0.16 0.02 10 4,015 6.0 Put 0.21 0.24 0.23 0.00 0 7,499 7.0 Put 0.33 0.36 0.32 -0.03 12 2,499 8.0 Put 0.50 0.54 0.50 0.00 0 1,859 9.0 Put 0.78 0.81 0.78 0.00 6 13,048 10.0 Put 1.12 1.19 1.16 0.03 310 3,725 11.0 Put 1.65 1.68 1.68 0.04 6 2,559 12.0 Put 2.28 2.40 2.34 0.03 66 728 13.0 Put 3.10 3.15 3.10 0.04 385 3,291 14.0 Put 3.90 4.00 3.80 0.00 0 253 15.0 Put 4.80 4.90 4.83 0.00 0 395 16.0 Put 5.70 5.80 5.00 0.00 0 48 17.0 Put 6.65 6.80 5.65 0.00 0 23 18.0 Put 7.60 7.75 7.70 0.00 0 707 19.0 Put 8.55 8.70 7.85 0.00 0 152 20.0 Put 9.50 9.70 9.70 0.00 0 527 21.0 Put 10.50 10.75 9.86 0.00 0 462 22.0 Put 11.50 11.65 12.20 0.00 0 119 23.0 Put 12.50 12.70 11.58 0.00 0 45 24.0 Put 13.45 13.70 13.76 0.00 0 193 25.0 Put 14.45 14.70 14.50 -0.03 6 188 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 100 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.20 5.95 5.75 0.00 0 14 6.0 Call 4.25 5.05 4.65 0.00 0 32 7.0 Call 3.40 4.15 4.14 0.00 0 46 8.0 Call 2.82 3.40 2.85 0.00 0 56 9.0 Call 2.11 2.51 2.67 0.00 0 216 10.0 Call 1.57 1.85 1.76 0.00 0 913 11.0 Call 1.09 1.31 1.21 0.00 0 804 12.0 Call 0.81 0.93 0.93 0.05 1 2,387 13.0 Call 0.55 0.70 0.60 0.00 0 256 14.0 Call 0.39 0.53 0.39 -0.05 1 1,612 15.0 Call 0.28 0.43 0.32 0.00 0 1,608 16.0 Call 0.22 0.34 0.22 -0.04 20 458 17.0 Call 0.12 0.29 0.21 0.00 0 575 18.0 Call 0.09 0.23 0.18 0.00 0 165 19.0 Call 0.06 0.19 0.22 0.00 0 119 20.0 Call 0.04 0.17 0.18 0.06 1 632 21.0 Call 0.04 0.16 0.15 0.00 0 287 22.0 Call 0.02 0.16 0.35 0.00 0 1,215 23.0 Call 0.07 0.16 0.08 0.00 0 61 24.0 Call 0.02 0.08 0.11 0.00 0 1,168 25.0 Call 0.00 0.14 0.10 0.00 0 4,355 26.0 Call 0.00 0.13 0.19 0.00 0 2,120 27.0 Call 0.00 0.13 0.07 0.00 0 90 28.0 Call 0.01 0.12 0.11 0.00 0 2,214 29.0 Call 0.00 0.13 0.11 0.00 0 108 30.0 Call 0.01 0.11 0.05 0.00 0 388 31.0 Call 0.00 0.12 0.02 0.00 0 43 32.0 Call 0.00 0.12 0.05 0.00 0 72 33.0 Call 0.00 0.13 0.08 0.00 0 61 34.0 Call 0.00 0.13 0.10 0.00 0 7 35.0 Call 0.01 0.09 0.06 0.00 0 431 36.0 Call 0.00 0.12 0.14 0.00 0 12 37.0 Call 0.01 0.06 0.06 0.00 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.14 0.19 0.16 0.00 0 2,908 6.0 Put 0.22 0.28 0.25 0.00 0 2,461 7.0 Put 0.37 0.42 0.42 0.00 0 1,678 8.0 Put 0.58 0.63 0.61 0.00 0 640 9.0 Put 0.86 0.94 0.89 0.00 0 709 10.0 Put 1.25 1.35 1.29 -0.01 2 486 11.0 Put 1.77 1.90 1.86 0.08 57 1,336 12.0 Put 2.41 2.51 2.40 0.00 0 1,021 13.0 Put 3.15 3.25 3.17 0.00 0 606 14.0 Put 3.95 4.10 4.12 0.00 0 114 15.0 Put 4.85 5.05 5.60 0.00 0 195 16.0 Put 5.75 5.95 5.92 0.00 0 84 17.0 Put 6.70 6.90 6.10 0.00 0 297 18.0 Put 7.65 7.80 6.65 0.00 0 71 19.0 Put 8.60 8.75 8.57 0.00 0 370 20.0 Put 9.55 9.75 9.36 0.00 0 65 21.0 Put 10.50 10.75 10.61 0.00 0 206 22.0 Put 11.55 11.70 6.85 0.00 0 3 23.0 Put 12.45 12.75 11.90 0.00 0 413 24.0 Put 13.45 13.70 12.93 0.00 0 8 25.0 Put 14.45 14.70 15.17 0.00 0 5 26.0 Put 15.45 15.70 15.18 0.00 0 32 27.0 Put 16.45 16.70 16.40 0.00 0 28 28.0 Put 17.45 17.70 17.32 0.00 0 41 29.0 Put 18.45 18.70 0.00 0.00 0 0 30.0 Put 19.45 19.70 19.52 0.03 3 27 31.0 Put 20.45 20.70 18.40 0.00 0 2 32.0 Put 21.45 21.80 18.25 0.00 0 10 33.0 Put 22.45 22.70 23.25 0.00 0 2 34.0 Put 23.45 23.70 22.12 0.00 0 3 35.0 Put 24.45 24.70 22.04 0.00 0 5 36.0 Put 25.45 25.60 24.67 0.00 0 0 37.0 Put 26.40 26.65 24.20 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 177 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.60 0.00 0.00 0 0 2.0 Call 8.35 8.60 8.10 0.00 0 0 3.0 Call 7.40 7.60 0.00 0.00 0 0 4.0 Call 6.45 6.65 0.00 0.00 0 0 5.0 Call 5.55 5.70 5.30 0.00 0 42 6.0 Call 4.75 4.85 4.64 0.00 0 3 7.0 Call 3.95 4.10 4.16 0.00 0 11 8.0 Call 3.25 3.40 3.49 0.00 0 47 9.0 Call 2.65 2.79 3.21 0.00 0 1,018 10.0 Call 2.12 2.26 2.15 -0.06 5 1,254 11.0 Call 1.69 1.83 1.70 0.00 0 376 12.0 Call 1.37 1.47 1.41 0.00 8 939 13.0 Call 1.06 1.19 1.10 -0.01 1 8 14.0 Call 0.85 0.97 0.88 0.00 0 671 15.0 Call 0.68 0.78 0.67 0.00 0 1,790 16.0 Call 0.55 0.65 0.60 0.00 0 74 17.0 Call 0.44 0.55 0.54 0.00 0 20 18.0 Call 0.37 0.47 0.49 0.00 0 44 19.0 Call 0.31 0.41 0.53 0.00 0 22 20.0 Call 0.29 0.36 0.32 0.00 0 1,593 21.0 Call 0.22 0.32 0.33 0.00 0 32 22.0 Call 0.21 0.29 0.22 -0.02 1 2 23.0 Call 0.19 0.26 0.31 0.00 0 4 25.0 Call 0.12 0.20 0.20 0.03 6 66 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.08 0.02 0.00 0 3 2.0 Put 0.03 0.11 0.06 0.00 0 7 3.0 Put 0.10 0.19 0.11 0.00 0 24 4.0 Put 0.17 0.23 0.22 0.00 0 170 5.0 Put 0.31 0.36 0.35 0.00 0 14,837 6.0 Put 0.44 0.59 0.46 0.00 0 1,489 7.0 Put 0.68 0.76 0.76 0.00 0 193 8.0 Put 1.00 1.05 1.03 0.00 1 5,922 9.0 Put 1.36 1.46 1.42 0.00 0 652 10.0 Put 1.83 1.93 1.84 0.00 0 675 11.0 Put 2.38 2.50 2.43 -0.04 5 253 12.0 Put 3.00 3.15 2.99 0.00 0 96 13.0 Put 3.70 3.85 3.82 0.00 0 62 14.0 Put 4.45 4.60 4.10 0.00 0 53 15.0 Put 5.25 5.45 5.39 0.00 0 63 16.0 Put 6.05 6.25 6.20 0.00 0 17 17.0 Put 6.95 7.15 7.10 0.00 0 12 18.0 Put 7.85 8.05 8.10 0.00 0 9 19.0 Put 8.75 9.00 9.39 0.00 0 1 20.0 Put 9.75 9.95 9.66 0.00 0 31 21.0 Put 10.65 10.90 8.83 0.00 0 1 22.0 Put 11.60 11.85 11.90 0.00 0 14 23.0 Put 12.65 12.80 12.84 0.00 0 89 25.0 Put 14.60 14.75 14.60 0.00 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 191 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.95 4.15 4.80 0.00 0 1 8.0 Call 3.25 3.45 3.50 0.00 0 19 9.0 Call 2.64 2.88 2.87 0.00 0 615 10.0 Call 1.89 2.34 2.44 0.00 0 80 11.0 Call 1.79 1.96 2.18 0.00 0 1,205 12.0 Call 1.43 1.55 1.67 0.00 0 111 13.0 Call 1.14 1.27 1.28 0.00 0 880 14.0 Call 0.91 1.06 1.00 0.00 0 42 15.0 Call 0.74 0.89 0.91 0.00 0 72 16.0 Call 0.62 0.75 0.70 0.00 0 213 17.0 Call 0.51 0.64 0.85 0.00 0 1,321 18.0 Call 0.41 0.55 0.52 0.00 0 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.72 0.81 0.80 0.00 0 31 8.0 Put 1.04 1.09 1.08 0.06 20 22 9.0 Put 1.44 1.53 1.33 0.00 0 428 10.0 Put 1.91 2.02 2.10 0.00 0 278 11.0 Put 2.46 2.58 2.42 0.00 0 19 12.0 Put 3.05 3.25 2.94 0.00 0 45 13.0 Put 3.80 3.95 4.65 0.00 0 88 14.0 Put 4.50 4.70 4.49 0.00 0 592 15.0 Put 5.35 5.50 5.35 0.00 0 274 16.0 Put 6.15 6.35 5.60 0.00 0 9 17.0 Put 7.05 7.25 7.87 0.00 0 2 18.0 Put 7.90 8.15 8.15 0.00 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 282 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.25 4.40 0.00 0.00 0 0 8.0 Call 3.65 3.80 4.79 0.00 0 329 9.0 Call 3.10 3.25 3.20 0.00 0 1,618 10.0 Call 2.65 2.79 2.96 0.00 0 118 11.0 Call 1.88 2.40 2.59 0.09 1 52 12.0 Call 1.90 2.07 2.47 0.00 0 36 13.0 Call 1.63 1.79 1.75 -0.09 2 0 14.0 Call 1.35 1.55 2.05 0.00 0 5 15.0 Call 1.17 1.35 1.26 0.00 0 36 16.0 Call 1.01 1.19 1.12 0.00 0 34 17.0 Call 0.86 1.07 1.11 0.00 0 43 18.0 Call 0.74 0.96 0.93 0.00 0 203 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 1.03 1.16 0.97 0.00 0 24 8.0 Put 1.42 1.55 1.60 0.00 0 33 9.0 Put 1.88 2.10 2.00 0.00 0 870 10.0 Put 2.40 2.52 2.52 0.00 0 317 11.0 Put 3.00 3.15 2.75 0.00 0 8 12.0 Put 3.60 3.75 4.30 0.00 0 2 13.0 Put 4.30 4.45 4.06 0.00 0 2 14.0 Put 5.00 5.20 0.00 0.00 0 0 15.0 Put 5.80 5.95 5.83 0.00 0 6 16.0 Put 6.60 6.75 6.66 0.00 0 10 17.0 Put 7.30 7.65 0.00 0.00 0 0 18.0 Put 8.25 8.50 7.80 0.00 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 394 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.75 9.10 0.00 0 14 2.0 Call 8.35 8.75 7.98 0.00 0 48 3.0 Call 7.40 7.75 7.60 0.00 0 65 4.0 Call 6.55 6.90 7.10 0.00 0 31 5.0 Call 5.80 6.10 5.95 0.00 0 788 6.0 Call 5.10 5.45 5.90 0.00 0 1,559 7.0 Call 4.50 4.85 4.55 -0.10 80 1,499 8.0 Call 3.95 4.30 4.40 0.00 0 756 9.0 Call 3.55 3.85 3.65 0.00 0 430 10.0 Call 3.05 3.35 3.15 -0.03 2 3,048 11.0 Call 2.72 3.10 2.84 0.00 0 6,781 12.0 Call 2.41 2.65 2.50 -0.04 3 7,297 13.0 Call 2.20 2.31 2.25 0.00 0 5,878 14.0 Call 1.87 2.08 2.05 0.04 15 4,638 15.0 Call 1.66 1.84 1.83 0.03 2 11,814 16.0 Call 1.50 1.76 1.53 -0.09 5 567 17.0 Call 1.32 1.60 1.75 0.00 0 305 18.0 Call 1.19 1.40 1.60 0.00 0 389 19.0 Call 1.09 1.27 1.23 0.00 0 570 20.0 Call 1.03 1.17 1.04 -0.09 2 5,148 21.0 Call 0.90 1.07 0.98 0.00 0 277 22.0 Call 0.82 0.99 0.91 0.00 0 289 23.0 Call 0.71 0.91 1.47 0.00 0 319 24.0 Call 0.72 1.00 0.72 -0.03 2 424 25.0 Call 0.70 0.85 0.74 0.09 23 3,089 26.0 Call 0.21 1.06 0.54 0.00 0 678 27.0 Call 0.25 0.95 0.65 0.00 0 529 28.0 Call 0.19 0.98 0.63 0.00 0 449 29.0 Call 0.38 0.85 0.61 0.00 0 495 30.0 Call 0.41 0.58 0.50 0.00 0 2,200 31.0 Call 0.28 0.88 0.48 0.00 0 999 32.0 Call 0.30 0.85 0.30 0.00 0 224 33.0 Call 0.38 0.83 0.40 -0.05 10 244 34.0 Call 0.22 0.49 0.55 0.00 0 397 35.0 Call 0.40 0.75 0.44 0.00 0 3,207 36.0 Call 0.01 0.77 0.40 0.00 0 319 37.0 Call 0.00 0.75 0.41 0.00 0 93 38.0 Call 0.00 0.50 0.40 0.00 0 704 39.0 Call 0.24 0.72 0.30 0.00 0 238 40.0 Call 0.22 0.39 0.35 0.00 0 3,414 41.0 Call 0.32 0.70 0.24 0.00 0 3,936 42.0 Call 0.04 0.50 0.25 -0.09 4 895 43.0 Call 0.00 0.68 0.42 0.00 0 619 44.0 Call 0.18 0.67 0.30 0.00 0 154 45.0 Call 0.20 0.44 0.27 0.00 0 2,410 46.0 Call 0.00 0.65 0.62 0.00 0 52 47.0 Call 0.00 0.65 0.25 0.00 0 31 48.0 Call 0.07 0.64 0.28 0.00 0 58 49.0 Call 0.00 0.64 0.61 0.00 0 17 50.0 Call 0.15 0.35 0.28 0.00 0 1,897 51.0 Call 0.00 0.62 0.15 0.00 0 86 52.0 Call 0.00 0.62 0.27 0.00 0 35 53.0 Call 0.00 0.62 0.49 0.00 0 8 54.0 Call 0.00 0.61 0.48 0.00 0 15 55.0 Call 0.00 0.30 0.22 0.00 0 1,318 56.0 Call 0.02 0.60 0.48 0.00 0 61 57.0 Call 0.00 0.60 0.37 0.00 0 8 58.0 Call 0.03 0.60 0.52 0.00 0 40 59.0 Call 0.02 0.59 0.42 0.00 0 30 60.0 Call 0.10 0.40 0.17 0.00 0 841 61.0 Call 0.10 0.59 0.25 0.00 0 15 62.0 Call 0.10 0.59 0.27 0.00 0 230 63.0 Call 0.10 0.58 0.13 0.00 0 587 64.0 Call 0.10 0.58 0.20 0.00 0 74 65.0 Call 0.14 0.26 0.20 -0.02 4 8,958 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.07 0.00 0 638 2.0 Put 0.10 0.24 0.15 0.00 0 900 3.0 Put 0.24 0.51 0.30 0.00 0 519 4.0 Put 0.41 0.55 0.62 0.00 0 154 5.0 Put 0.70 0.81 0.75 0.00 0 473 6.0 Put 0.98 1.12 1.13 0.00 0 1,190 7.0 Put 1.36 1.50 1.87 0.00 0 3,750 8.0 Put 1.81 1.90 2.09 0.00 0 4,449 9.0 Put 2.32 2.45 2.29 0.00 0 555 10.0 Put 2.87 3.00 2.90 0.00 0 1,123 11.0 Put 3.45 3.65 3.75 0.00 0 558 12.0 Put 4.10 4.30 4.52 0.00 0 374 13.0 Put 4.80 5.00 5.10 0.00 0 168 14.0 Put 5.50 5.75 5.63 0.00 0 379 15.0 Put 6.25 6.50 6.40 0.08 181 664 16.0 Put 7.05 7.30 7.37 0.00 0 250 17.0 Put 7.85 8.10 7.88 0.00 0 121 18.0 Put 8.70 8.90 8.35 0.00 0 210 19.0 Put 9.50 9.75 9.20 0.00 0 132 20.0 Put 10.45 10.65 9.90 0.00 0 330 21.0 Put 11.25 11.50 10.17 0.00 0 260 22.0 Put 12.15 12.40 12.50 0.00 0 165 23.0 Put 13.10 13.30 12.87 0.00 0 99 24.0 Put 13.65 14.60 13.68 0.00 0 110 25.0 Put 14.55 15.50 15.20 0.00 0 1,687 26.0 Put 15.50 16.45 16.35 0.00 0 178 27.0 Put 16.45 17.40 17.05 0.00 0 342 28.0 Put 17.40 18.00 18.27 0.00 0 128 29.0 Put 18.40 19.30 18.44 0.00 0 100 30.0 Put 19.55 19.95 19.78 0.04 11 240 31.0 Put 20.30 21.20 18.89 0.00 0 7 32.0 Put 21.30 22.15 20.25 0.00 0 166 33.0 Put 22.25 23.15 21.31 0.00 0 10 34.0 Put 23.25 24.10 23.66 0.04 1 12 35.0 Put 24.25 25.10 25.30 0.00 0 110 36.0 Put 25.25 26.05 25.00 0.00 0 54 37.0 Put 26.20 27.05 23.59 0.00 0 12 38.0 Put 27.20 28.00 26.31 0.00 0 56 39.0 Put 28.15 29.00 28.45 0.00 0 39 40.0 Put 29.15 30.00 29.02 0.00 0 962 41.0 Put 30.15 30.95 29.70 0.00 0 23 42.0 Put 31.15 31.95 28.24 0.00 0 218 43.0 Put 32.15 32.95 30.00 0.00 0 28 44.0 Put 33.10 33.95 24.79 0.00 0 9 45.0 Put 34.10 34.95 33.56 0.00 0 1 46.0 Put 35.05 35.95 32.28 0.00 0 0 47.0 Put 36.05 36.95 33.06 0.00 0 4 48.0 Put 37.05 38.05 34.27 0.00 0 5 49.0 Put 38.00 39.00 33.70 0.00 0 0 50.0 Put 39.00 40.05 39.25 0.00 0 13 51.0 Put 40.00 41.00 37.14 0.00 0 0 52.0 Put 40.95 42.00 38.59 0.00 0 0 53.0 Put 41.95 43.10 0.00 0.00 0 0 54.0 Put 42.95 44.10 40.68 0.00 0 0 55.0 Put 43.95 45.05 41.32 0.00 0 1 56.0 Put 44.90 46.05 42.03 0.00 0 3 57.0 Put 45.90 47.15 43.50 0.00 0 0 58.0 Put 46.90 48.10 36.59 0.00 0 8 59.0 Put 47.85 49.10 45.60 0.00 0 0 60.0 Put 48.85 50.10 49.35 0.00 0 0 61.0 Put 49.85 51.10 36.45 0.00 0 0 62.0 Put 50.85 52.10 49.56 0.00 0 0 63.0 Put 51.80 53.10 40.30 0.00 0 4 64.0 Put 52.80 54.15 0.00 0.00 0 0 65.0 Put 53.80 55.25 52.70 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 758 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.70 9.55 0.00 0 15 2.0 Call 8.40 8.75 8.39 0.00 0 11 3.0 Call 7.50 8.00 8.45 0.00 0 16 4.0 Call 6.80 7.30 7.06 0.00 0 19 5.0 Call 6.20 6.60 6.35 -0.25 1 200 6.0 Call 5.70 6.00 6.45 0.00 0 178 7.0 Call 5.25 5.55 5.60 0.00 50 64 8.0 Call 4.95 5.15 5.15 0.00 0 273 9.0 Call 4.45 4.75 4.65 0.00 0 122 10.0 Call 4.10 4.50 4.30 -0.13 9 2,591 11.0 Call 3.55 4.55 4.05 -0.07 1 126 12.0 Call 3.45 4.25 3.35 -0.52 1 4,880 13.0 Call 3.25 4.00 3.63 0.00 0 179 14.0 Call 2.77 3.70 3.39 0.00 0 135 15.0 Call 2.85 3.55 3.00 -0.21 1 303 16.0 Call 2.70 3.40 2.94 0.00 0 247 17.0 Call 2.23 3.25 3.00 0.00 0 37 18.0 Call 2.60 3.10 2.66 0.00 0 31 19.0 Call 1.94 2.94 2.54 0.00 0 18 20.0 Call 2.22 2.50 2.30 0.00 0 280 21.0 Call 1.69 2.69 0.00 0.00 0 0 22.0 Call 1.58 2.58 2.03 0.00 0 2 23.0 Call 1.65 2.48 2.05 0.00 0 97 24.0 Call 1.39 2.39 2.25 0.00 0 74 25.0 Call 1.80 2.07 1.95 -0.06 4 4,603 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.23 0.15 0.01 2 101 2.0 Put 0.21 0.39 0.38 0.05 4 11 3.0 Put 0.56 0.67 0.63 0.00 0 5 4.0 Put 0.91 1.01 0.86 0.00 0 34 5.0 Put 1.32 1.43 1.37 0.00 0 399 6.0 Put 1.77 1.89 1.77 0.00 0 14 7.0 Put 2.22 2.41 2.16 0.00 0 51 8.0 Put 2.80 2.97 3.07 0.00 0 24 9.0 Put 3.35 3.45 3.41 0.00 0 85 10.0 Put 3.90 4.20 4.05 0.02 193 56 11.0 Put 4.25 5.10 4.40 0.00 0 1,062 12.0 Put 4.90 5.80 5.40 0.00 0 115 13.0 Put 5.60 6.50 5.97 0.00 0 10 14.0 Put 6.30 7.25 6.80 0.00 0 3 15.0 Put 7.05 8.00 7.41 0.00 0 23 16.0 Put 7.80 8.75 8.65 0.00 0 7 17.0 Put 8.55 9.55 8.97 0.00 0 148 18.0 Put 9.35 10.35 9.84 0.00 0 6 19.0 Put 10.15 11.15 10.00 0.00 0 3 20.0 Put 11.00 11.85 11.76 0.00 0 9 21.0 Put 11.80 12.85 11.25 0.00 0 16 22.0 Put 12.65 13.70 12.98 0.00 0 1 23.0 Put 13.55 14.55 12.40 0.00 0 27 24.0 Put 14.40 15.40 14.80 0.00 0 737 25.0 Put 15.30 16.30 15.30 0.00 0 21 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 22, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.46 10.48 10.48 0.00 0.00 2000X3100 0.00 0.00 11,698 Thu Dec 22 2022 9:03:23 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 23 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.55 0.00 0.00 0 0 2.0 Call 8.40 8.55 0.00 0.00 0 0 3.0 Call 7.40 7.55 0.00 0.00 0 0 4.0 Call 6.40 6.65 0.00 0.00 0 0 5.0 Call 5.40 5.55 4.85 -0.63 0 0 5.5 Call 4.90 5.05 0.00 0.00 0 0 6.0 Call 4.35 4.55 0.00 0.00 0 0 6.5 Call 3.85 4.15 0.00 0.00 0 0 7.0 Call 3.40 3.50 3.45 -0.03 0 0 7.5 Call 2.93 3.05 0.00 0.00 0 0 8.0 Call 2.43 2.58 2.52 0.04 0 0 8.5 Call 1.93 2.03 2.62 0.64 0 0 9.0 Call 1.44 1.50 1.51 0.03 0 17 9.5 Call 0.95 1.00 0.98 -0.01 0 179 10.0 Call 0.46 0.56 0.49 -0.02 0 1,382 10.5 Call 0.10 0.12 0.10 -0.01 0 3,853 11.0 Call 0.01 0.02 0.02 0.00 0 5,086 11.5 Call 0.01 0.02 0.01 0.01 0 5,243 12.0 Call 0.00 0.02 0.02 0.02 0 484 12.5 Call 0.00 0.03 0.01 0.01 0 820 13.0 Call 0.00 0.03 0.04 0.04 0 219 13.5 Call 0.00 0.03 0.01 0.01 0 87 14.0 Call 0.00 0.03 0.02 0.02 0 51 14.5 Call 0.00 0.04 0.02 0.02 0 41 15.0 Call 0.00 0.01 0.02 0.02 0 28 15.5 Call 0.00 0.01 0.03 0.03 0 9 16.0 Call 0.00 0.03 0.01 0.01 0 11 16.5 Call 0.00 0.04 0.03 0.03 0 2 17.0 Call 0.00 0.04 0.03 0.03 0 3 17.5 Call 0.00 0.04 0.00 0.00 0 0 18.0 Call 0.00 0.04 0.00 0.00 0 0 19.0 Call 0.00 0.04 0.02 0.02 0 1 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.02 0.00 0.00 0 0 22.0 Call 0.00 0.02 0.10 0.10 0 2 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.03 0.03 0 118 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.02 0.02 0 145 6.5 Put 0.00 0.02 0.02 0.02 0 101 7.0 Put 0.00 0.01 0.01 0.01 0 256 7.5 Put 0.00 0.01 0.01 0.01 0 621 8.0 Put 0.00 0.01 0.01 0.01 0 1,238 8.5 Put 0.00 0.01 0.02 0.02 0 1,343 9.0 Put 0.00 0.02 0.02 0.02 0 1,866 9.5 Put 0.01 0.02 0.02 0.00 0 5,301 10.0 Put 0.03 0.04 0.03 0.00 0 7,078 10.5 Put 0.13 0.16 0.15 0.01 0 6,281 11.0 Put 0.53 0.58 0.52 -0.02 0 4,613 11.5 Put 0.99 1.08 1.05 0.02 0 1,847 12.0 Put 1.52 1.58 1.54 0.01 0 168 12.5 Put 2.02 2.12 2.03 0.00 0 114 13.0 Put 2.47 2.63 2.50 -0.03 0 28 13.5 Put 3.00 3.10 2.62 -0.41 0 61 14.0 Put 3.50 3.60 3.52 -0.01 0 12 14.5 Put 4.00 4.10 4.05 0.02 0 2 15.0 Put 4.50 4.60 4.45 -0.08 0 4 15.5 Put 5.00 5.15 0.00 0.00 0 0 16.0 Put 5.45 5.60 0.00 0.00 0 0 16.5 Put 6.00 6.15 6.00 -0.03 0 15 17.0 Put 6.50 6.60 6.70 0.17 0 7 17.5 Put 7.00 7.10 7.03 0.00 0 7 18.0 Put 7.50 7.60 7.54 0.01 0 1 19.0 Put 8.50 8.60 0.00 0.00 0 0 20.0 Put 9.40 9.65 0.00 0.00 0 0 21.0 Put 10.50 10.60 0.00 0.00 0 0 22.0 Put 11.50 11.60 10.90 -0.62 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.60 0.00 0.00 0 0 2.0 Call 8.35 8.55 0.00 0.00 0 0 3.0 Call 7.35 7.65 0.00 0.00 0 0 4.0 Call 6.40 6.55 0.00 0.00 0 0 5.0 Call 5.30 5.70 6.45 0.97 0 0 6.0 Call 4.40 4.60 4.69 0.21 0 0 7.0 Call 3.40 3.55 3.48 -0.01 0 20 7.5 Call 2.90 3.10 0.00 0.00 0 0 8.0 Call 2.42 2.60 2.48 -0.01 0 59 8.5 Call 1.92 2.11 0.00 0.00 0 0 9.0 Call 1.47 1.57 1.49 -0.02 0 123 9.5 Call 0.99 1.13 0.00 0.00 0 0 10.0 Call 0.58 0.62 0.60 0.01 0 1,348 10.5 Call 0.26 0.28 0.27 0.00 0 1,971 11.0 Call 0.10 0.11 0.11 0.00 0 10,748 11.5 Call 0.03 0.05 0.04 0.00 0 92 12.0 Call 0.02 0.03 0.03 0.00 0 8,337 13.0 Call 0.01 0.03 0.02 0.00 0 4,099 14.0 Call 0.00 0.03 0.02 0.00 0 1,505 15.0 Call 0.01 0.04 0.01 0.00 0 1,260 16.0 Call 0.00 0.04 0.03 0.02 0 1,077 17.0 Call 0.00 0.02 0.01 0.01 0 882 18.0 Call 0.00 0.05 0.03 0.03 0 138 19.0 Call 0.00 0.04 0.02 0.02 0 2,295 20.0 Call 0.00 0.04 0.03 0.03 0 527 21.0 Call 0.00 0.05 0.01 0.01 0 273 22.0 Call 0.00 0.05 0.06 0.06 0 191 23.0 Call 0.00 0.05 0.04 0.04 0 168 24.0 Call 0.00 0.04 0.01 0.01 0 285 25.0 Call 0.00 0.03 0.01 0.01 0 337 26.0 Call 0.00 0.03 0.01 0.01 0 184 27.0 Call 0.00 0.04 0.06 0.06 0 323 28.0 Call 0.00 0.04 0.02 0.02 0 157 29.0 Call 0.00 0.05 0.01 0.01 0 211 30.0 Call 0.00 0.05 0.01 0.01 0 562 31.0 Call 0.00 0.05 0.01 0.01 0 219 32.0 Call 0.00 0.05 0.01 0.01 0 220 33.0 Call 0.00 0.06 0.24 0.24 0 42 34.0 Call 0.00 0.05 0.17 0.17 0 460 35.0 Call 0.00 0.06 0.01 0.01 0 275 36.0 Call 0.00 0.05 0.02 0.02 0 379 37.0 Call 0.00 0.04 0.03 0.03 0 331 38.0 Call 0.00 0.01 0.03 0.03 0 575 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.06 0.00 0.00 0 0 3.0 Put 0.00 0.15 0.00 0.00 0 0 4.0 Put 0.00 0.08 0.00 0.00 0 0 5.0 Put 0.00 0.04 0.02 0.01 0 1,287 6.0 Put 0.01 0.03 0.01 -0.01 0 3,094 7.0 Put 0.00 0.03 0.04 0.02 0 3,545 7.5 Put 0.02 0.03 0.02 0.00 0 130 8.0 Put 0.02 0.03 0.03 0.00 0 4,495 8.5 Put 0.02 0.04 0.04 0.01 0 1 9.0 Put 0.04 0.05 0.03 -0.01 0 12,222 9.5 Put 0.07 0.09 0.08 0.00 0 1,656 10.0 Put 0.13 0.15 0.15 0.01 0 33,297 10.5 Put 0.31 0.34 0.32 0.00 0 520 11.0 Put 0.63 0.67 0.65 0.00 0 1,767 11.5 Put 1.02 1.13 1.13 0.04 0 1 12.0 Put 1.51 1.60 1.60 0.03 0 2,283 13.0 Put 2.47 2.61 2.70 0.13 0 1,462 14.0 Put 3.50 3.65 3.57 0.01 0 328 15.0 Put 4.50 4.65 3.71 -0.85 0 1,014 16.0 Put 5.45 5.65 5.60 0.05 0 1,150 17.0 Put 6.50 6.60 6.56 0.01 0 121 18.0 Put 7.50 7.60 7.57 0.03 0 602 19.0 Put 8.50 8.60 8.50 -0.04 0 296 20.0 Put 9.35 9.65 8.90 -0.64 0 169 21.0 Put 10.45 10.65 7.75 -2.79 0 202 22.0 Put 11.50 11.65 12.15 0.61 0 75 23.0 Put 12.45 12.60 12.69 0.15 0 90 24.0 Put 13.45 13.60 13.53 -0.01 0 127 25.0 Put 14.45 14.65 14.38 -0.15 0 215 26.0 Put 15.45 15.60 13.20 -2.33 0 1 27.0 Put 16.45 16.60 15.40 -1.13 0 10 28.0 Put 17.45 17.60 16.05 -1.48 0 0 29.0 Put 18.45 18.70 18.35 -0.18 0 0 30.0 Put 19.45 19.60 19.35 -0.18 0 1 31.0 Put 20.45 20.60 19.32 -1.21 0 0 32.0 Put 21.40 21.60 18.15 -3.38 0 0 33.0 Put 22.45 22.60 12.72 -9.81 0 0 34.0 Put 23.45 23.60 17.50 -6.03 0 10 35.0 Put 24.40 24.60 21.35 -3.17 0 0 36.0 Put 25.45 25.60 17.10 -8.42 0 15 37.0 Put 26.45 26.60 24.50 -2.02 0 0 38.0 Put 27.45 27.60 25.30 -2.22 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.35 9.60 0.00 0.00 0 0 2.0 Call 8.35 8.60 0.00 0.00 0 0 3.0 Call 7.35 7.60 0.00 0.00 0 0 4.0 Call 6.35 6.60 0.00 0.00 0 0 5.0 Call 5.35 5.60 0.00 0.00 0 0 5.5 Call 4.85 5.10 0.00 0.00 0 0 6.0 Call 4.35 4.60 0.00 0.00 0 0 6.5 Call 3.85 4.10 4.11 0.12 0 10 7.0 Call 3.35 3.60 3.52 0.03 0 1 7.5 Call 2.88 3.10 3.42 0.42 0 1 8.0 Call 2.40 2.64 2.65 0.14 0 2 8.5 Call 1.88 2.20 0.00 0.00 0 0 9.0 Call 1.50 1.63 1.56 -0.01 0 22 9.5 Call 1.09 1.18 1.15 0.01 0 49 10.0 Call 0.70 0.77 0.74 0.01 0 235 10.5 Call 0.39 0.45 0.42 0.00 0 277 11.0 Call 0.20 0.24 0.21 -0.01 0 449 11.5 Call 0.10 0.12 0.11 0.00 0 505 12.0 Call 0.04 0.07 0.07 0.01 0 198 12.5 Call 0.04 0.05 0.04 0.00 0 187 13.0 Call 0.00 0.04 0.04 0.01 0 39 13.5 Call 0.00 0.04 0.03 0.00 0 116 14.0 Call 0.00 0.05 0.05 0.03 0 19 14.5 Call 0.00 0.15 0.00 0.00 0 0 15.0 Call 0.00 0.03 0.04 0.03 0 2 15.5 Call 0.00 0.04 0.00 0.00 0 0 16.0 Call 0.00 0.03 0.03 0.03 0 2 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.04 0.04 0.04 0 4 21.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.05 0.00 0.00 0 0 3.0 Put 0.00 0.05 0.00 0.00 0 0 4.0 Put 0.00 0.06 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.05 0 1 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.12 0.10 0 1 6.5 Put 0.02 0.03 0.06 0.04 0 58 7.0 Put 0.02 0.04 0.04 0.01 0 109 7.5 Put 0.03 0.05 0.04 0.00 0 93 8.0 Put 0.05 0.06 0.05 0.00 0 608 8.5 Put 0.07 0.09 0.07 -0.01 0 650 9.0 Put 0.11 0.12 0.11 0.00 0 800 9.5 Put 0.17 0.20 0.17 -0.01 0 2,348 10.0 Put 0.27 0.29 0.28 0.00 0 1,179 10.5 Put 0.46 0.48 0.47 0.00 0 3,865 11.0 Put 0.74 0.81 0.78 0.01 0 737 11.5 Put 1.12 1.21 1.11 -0.05 0 334 12.0 Put 1.55 1.67 1.56 -0.05 0 19 12.5 Put 1.93 2.24 2.07 -0.03 0 17 13.0 Put 2.43 2.67 1.83 -0.75 0 21 13.5 Put 2.95 3.15 3.02 -0.06 0 18 14.0 Put 3.45 3.70 0.00 0.00 0 0 14.5 Put 3.85 4.25 0.00 0.00 0 0 15.0 Put 4.50 4.65 4.50 -0.06 0 3 15.5 Put 4.80 5.25 5.21 0.16 0 2 16.0 Put 5.45 5.70 4.70 -0.85 0 1 16.5 Put 5.95 6.15 6.00 -0.05 0 1 17.0 Put 6.45 6.70 6.70 0.16 0 5 18.0 Put 7.45 7.65 0.00 0.00 0 0 19.0 Put 8.40 8.65 0.00 0.00 0 0 20.0 Put 9.50 9.65 9.47 -0.07 0 3 21.0 Put 10.40 10.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.35 5.60 0.00 0.00 0 0 5.5 Call 4.85 5.10 0.00 0.00 0 0 6.0 Call 4.35 4.60 0.00 0.00 0 0 6.5 Call 3.85 4.10 0.00 0.00 0 0 7.0 Call 3.40 3.65 0.00 0.00 0 0 7.5 Call 2.83 3.25 0.00 0.00 0 0 8.0 Call 2.36 2.73 0.00 0.00 0 0 8.5 Call 1.98 2.22 0.00 0.00 0 0 9.0 Call 1.52 1.78 1.59 -0.04 0 1 9.5 Call 1.14 1.32 1.62 0.40 0 57 10.0 Call 0.78 0.97 0.84 -0.01 0 27 10.5 Call 0.52 0.58 0.57 0.02 0 165 11.0 Call 0.31 0.37 0.34 0.00 0 111 11.5 Call 0.19 0.23 0.20 -0.01 0 778 12.0 Call 0.11 0.14 0.13 0.00 0 288 12.5 Call 0.06 0.10 0.09 0.01 0 383 13.0 Call 0.06 0.08 0.06 -0.01 0 195 13.5 Call 0.01 0.08 0.05 -0.01 0 221 14.0 Call 0.03 0.06 0.03 -0.01 0 33 14.5 Call 0.00 0.08 0.06 0.02 0 47 15.0 Call 0.00 0.07 0.05 0.02 0 1 15.5 Call 0.00 0.07 0.00 0.00 0 0 16.0 Call 0.00 0.07 0.00 0.00 0 0 17.0 Call 0.00 0.06 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 5.5 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.01 0.09 0.01 0.00 0 4 6.5 Put 0.01 0.10 0.00 0.00 0 0 7.0 Put 0.02 0.08 0.00 0.00 0 0 7.5 Put 0.04 0.10 0.07 0.00 0 37 8.0 Put 0.07 0.12 0.09 0.00 0 44 8.5 Put 0.11 0.16 0.17 0.04 0 40 9.0 Put 0.18 0.23 0.19 -0.01 0 585 9.5 Put 0.26 0.32 0.28 -0.01 0 103 10.0 Put 0.40 0.46 0.41 -0.02 0 338 10.5 Put 0.60 0.68 0.59 -0.04 0 780 11.0 Put 0.88 0.93 0.92 0.00 0 325 11.5 Put 1.19 1.35 1.25 -0.04 0 95 12.0 Put 1.50 1.88 1.30 -0.40 0 11 12.5 Put 1.97 2.31 0.00 0.00 0 0 13.0 Put 2.41 2.80 2.77 0.13 0 3 13.5 Put 2.87 3.25 0.00 0.00 0 0 14.0 Put 3.45 3.70 3.04 -0.58 0 1 14.5 Put 3.95 4.20 4.22 0.11 0 2 15.0 Put 4.40 4.75 0.00 0.00 0 0 15.5 Put 4.90 5.25 0.00 0.00 0 0 16.0 Put 5.40 5.75 0.00 0.00 0 0 17.0 Put 6.35 6.70 0.00 0.00 0 0 18.0 Put 7.40 7.80 0.00 0.00 0 0 19.0 Put 8.35 8.75 0.00 0.00 0 0 20.0 Put 9.25 9.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 29 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.55 9.56 0.08 0 2 2.0 Call 8.40 8.55 9.89 1.41 0 0 3.0 Call 7.40 7.50 9.11 1.63 0 1 4.0 Call 6.40 6.55 8.15 1.67 0 0 5.0 Call 5.40 5.55 5.67 0.18 0 34 5.5 Call 4.90 5.05 0.00 0.00 0 0 6.0 Call 4.45 4.55 4.50 -0.01 0 966 6.5 Call 3.95 4.10 0.00 0.00 0 0 7.0 Call 3.45 3.60 3.65 0.11 0 509 7.5 Call 3.00 3.10 0.00 0.00 0 0 8.0 Call 2.51 2.67 2.59 0.00 0 1,647 8.5 Call 2.10 2.15 2.16 0.03 0 0 9.0 Call 1.67 1.72 1.77 0.07 0 903 9.5 Call 1.28 1.32 1.33 0.03 0 1 10.0 Call 0.93 1.01 0.96 0.01 0 8,156 10.5 Call 0.64 0.68 0.66 0.00 0 20 11.0 Call 0.42 0.46 0.43 -0.01 0 7,448 11.5 Call 0.28 0.29 0.28 0.00 0 166 12.0 Call 0.19 0.20 0.20 0.00 0 8,084 12.5 Call 0.13 0.14 0.13 0.00 0 1,523 13.0 Call 0.09 0.10 0.09 0.00 0 3,047 13.5 Call 0.06 0.08 0.08 0.01 0 82 14.0 Call 0.05 0.06 0.05 0.00 0 2,785 14.5 Call 0.04 0.05 0.04 -0.01 0 33 15.0 Call 0.03 0.05 0.04 0.00 0 10,180 15.5 Call 0.01 0.05 0.00 0.00 0 0 16.0 Call 0.00 0.03 0.03 0.01 0 2,854 16.5 Call 0.00 0.04 0.00 0.00 0 0 17.0 Call 0.02 0.04 0.03 0.02 0 1,593 18.0 Call 0.00 0.03 0.03 0.02 0 2,406 19.0 Call 0.00 0.03 0.01 0.01 0 3,114 20.0 Call 0.01 0.02 0.01 0.01 0 5,724 21.0 Call 0.00 0.02 0.01 0.01 0 1,687 22.0 Call 0.00 0.03 0.03 0.03 0 1,907 23.0 Call 0.00 0.03 0.02 0.02 0 1,033 24.0 Call 0.00 0.03 0.02 0.02 0 1,202 25.0 Call 0.01 0.03 0.01 0.01 0 3,119 26.0 Call 0.00 0.03 0.01 0.01 0 848 27.0 Call 0.00 0.03 0.02 0.02 0 397 28.0 Call 0.00 0.03 0.01 0.01 0 710 29.0 Call 0.00 0.03 0.05 0.05 0 214 30.0 Call 0.00 0.01 0.01 0.01 0 4,429 31.0 Call 0.00 0.03 0.02 0.02 0 674 32.0 Call 0.00 0.03 0.04 0.04 0 339 33.0 Call 0.00 0.03 0.03 0.03 0 346 34.0 Call 0.00 0.03 0.03 0.03 0 865 35.0 Call 0.00 0.03 0.03 0.03 0 1,357 36.0 Call 0.00 0.03 0.01 0.01 0 401 37.0 Call 0.00 0.03 0.02 0.02 0 342 38.0 Call 0.00 0.03 0.04 0.04 0 370 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.00 0.03 0.01 0.01 0 2,892 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.01 0.01 0 682 43.0 Call 0.00 0.03 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,204 45.0 Call 0.00 0.02 0.01 0.01 0 4,039 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.01 0.01 0.01 0 2,241 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.04 0.01 0.01 0 255 54.0 Call 0.00 0.04 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.04 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.04 0.05 0.05 0 244 60.0 Call 0.00 0.03 0.05 0.05 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.01 0.01 0.01 0 7,313 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 5,189 2.0 Put 0.00 0.03 0.02 0.01 0 764 3.0 Put 0.01 0.03 0.02 0.00 0 343 4.0 Put 0.02 0.03 0.02 -0.01 0 2,127 5.0 Put 0.03 0.05 0.04 0.00 0 9,558 5.5 Put 0.05 0.06 0.05 0.00 0 205 6.0 Put 0.06 0.07 0.06 0.00 0 7,275 6.5 Put 0.07 0.08 0.07 0.00 0 305 7.0 Put 0.09 0.10 0.09 0.00 0 11,438 7.5 Put 0.11 0.13 0.11 -0.01 0 170 8.0 Put 0.14 0.16 0.15 0.00 0 7,629 8.5 Put 0.19 0.20 0.19 0.00 0 2,159 9.0 Put 0.26 0.27 0.27 0.00 0 19,349 9.5 Put 0.36 0.38 0.36 -0.01 0 1,489 10.0 Put 0.50 0.53 0.53 0.01 0 37,108 10.5 Put 0.71 0.75 0.73 0.00 0 416 11.0 Put 0.99 1.03 1.02 0.01 0 15,589 11.5 Put 1.34 1.38 1.34 -0.01 0 22 12.0 Put 1.72 1.78 1.77 0.01 0 6,080 12.5 Put 2.17 2.22 0.00 0.00 0 0 13.0 Put 2.60 2.68 2.68 0.02 0 6,001 13.5 Put 3.10 3.20 0.00 0.00 0 0 14.0 Put 3.55 3.65 3.46 -0.16 0 3,026 14.5 Put 4.05 4.15 0.00 0.00 0 0 15.0 Put 4.50 4.65 4.77 0.17 0 3,659 15.5 Put 5.05 5.15 0.00 0.00 0 0 16.0 Put 5.50 5.65 5.50 -0.08 0 1,467 16.5 Put 6.00 6.15 0.00 0.00 0 0 17.0 Put 6.50 6.60 6.33 -0.23 0 337 18.0 Put 7.50 7.65 7.47 -0.08 0 629 19.0 Put 8.50 8.60 8.55 0.00 0 705 20.0 Put 9.50 9.65 9.45 -0.09 0 2,068 21.0 Put 10.50 10.60 10.48 -0.06 0 739 22.0 Put 11.50 11.60 11.54 0.01 0 451 23.0 Put 12.50 12.60 12.27 -0.26 0 235 24.0 Put 13.50 13.65 12.72 -0.81 0 830 25.0 Put 14.50 14.65 14.51 -0.02 0 235 26.0 Put 15.50 15.60 15.50 -0.02 0 172 27.0 Put 16.50 16.60 15.87 -0.65 0 28 28.0 Put 17.45 17.60 17.30 -0.22 0 53 29.0 Put 18.50 18.60 18.10 -0.42 0 1 30.0 Put 19.45 19.60 19.38 -0.14 0 306 31.0 Put 20.45 20.60 20.55 0.03 0 60 32.0 Put 21.50 21.60 20.00 -1.52 0 37 33.0 Put 22.50 22.60 21.20 -1.32 0 7 34.0 Put 23.50 23.60 23.95 0.43 0 2 35.0 Put 24.45 24.60 22.20 -2.32 0 5 36.0 Put 25.45 25.60 25.34 -0.18 0 1 37.0 Put 26.40 26.60 25.00 -1.52 0 0 38.0 Put 27.45 27.60 28.00 0.48 0 205 39.0 Put 28.45 28.60 28.38 -0.14 0 2 40.0 Put 29.45 29.60 29.31 -0.21 0 25 41.0 Put 30.45 30.60 28.74 -1.78 0 0 42.0 Put 31.45 31.60 30.24 -1.28 0 3 43.0 Put 32.40 32.60 30.05 -2.47 0 10 44.0 Put 33.45 33.60 33.34 -0.18 0 152 45.0 Put 34.40 34.60 33.41 -1.11 0 92 46.0 Put 35.40 35.60 34.30 -1.22 0 0 47.0 Put 36.45 36.60 35.05 -1.47 0 0 48.0 Put 37.40 37.60 21.50 -16.02 0 0 49.0 Put 38.35 38.60 25.85 -12.67 0 1 50.0 Put 39.40 39.60 38.05 -1.47 0 1 51.0 Put 40.45 40.60 28.85 -11.67 0 10 52.0 Put 41.40 41.60 26.50 -15.02 0 0 53.0 Put 42.40 42.60 27.50 -15.02 0 0 54.0 Put 43.35 43.60 28.35 -15.17 0 0 55.0 Put 44.40 44.60 29.30 -15.22 0 0 56.0 Put 45.40 45.60 37.00 -8.52 0 0 57.0 Put 46.45 46.60 32.40 -14.12 0 0 58.0 Put 47.35 47.60 0.00 0.00 0 0 59.0 Put 48.40 48.60 34.20 -14.32 0 0 60.0 Put 49.35 49.60 49.30 -0.22 0 2 61.0 Put 50.20 50.90 46.05 -4.47 0 0 62.0 Put 51.45 51.60 46.95 -4.57 0 0 63.0 Put 52.45 52.60 37.10 -15.42 0 0 64.0 Put 53.35 53.60 38.00 -15.52 0 0 65.0 Put 54.25 54.60 52.40 -2.12 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.80 6.15 0.00 0.00 0 0 5.5 Call 4.75 5.65 5.54 0.56 0 1 6.0 Call 3.95 5.05 0.00 0.00 0 0 6.5 Call 3.35 4.65 0.00 0.00 0 0 7.0 Call 2.90 4.00 0.00 0.00 0 0 7.5 Call 2.42 3.65 3.48 0.44 0 3 8.0 Call 1.97 3.20 0.00 0.00 0 0 8.5 Call 1.59 2.70 0.00 0.00 0 0 9.0 Call 1.19 2.29 0.00 0.00 0 0 9.5 Call 0.89 1.83 2.13 0.89 0 7 10.0 Call 0.63 1.44 1.09 0.21 0 11 10.5 Call 0.37 0.79 0.78 0.20 0 32 11.0 Call 0.24 0.55 0.52 0.09 0 531 11.5 Call 0.30 0.39 0.40 0.06 0 215 12.0 Call 0.23 0.28 0.27 0.02 0 49 12.5 Call 0.08 0.19 0.20 0.04 0 2,022 13.0 Call 0.00 0.15 0.13 -0.01 0 25 13.5 Call 0.08 0.29 0.11 0.00 0 1,061 14.0 Call 0.08 0.24 0.08 -0.01 0 34 14.5 Call 0.03 0.08 0.09 0.03 0 2,030 15.0 Call 0.01 0.06 0.13 0.09 0 10 15.5 Call 0.01 0.21 0.10 0.07 0 5 16.0 Call 0.00 0.22 0.00 0.00 0 0 17.0 Call 0.00 0.21 0.00 0.00 0 0 18.0 Call 0.00 0.20 0.00 0.00 0 0 19.0 Call 0.00 0.19 0.00 0.00 0 0 20.0 Call 0.00 0.18 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.18 0.03 0.00 0 60 5.5 Put 0.00 0.20 0.04 -0.02 0 51 6.0 Put 0.00 0.08 0.07 -0.01 0 10 6.5 Put 0.03 0.22 0.00 0.00 0 0 7.0 Put 0.08 0.25 0.12 -0.01 0 1,000 7.5 Put 0.04 0.28 0.14 -0.01 0 2,016 8.0 Put 0.12 0.22 0.20 0.03 0 22 8.5 Put 0.06 0.42 0.25 0.01 0 986 9.0 Put 0.27 0.35 0.33 0.02 0 1,395 9.5 Put 0.30 0.46 0.52 0.14 0 2,411 10.0 Put 0.41 0.64 0.61 0.09 0 79 10.5 Put 0.55 1.05 0.81 0.08 0 115 11.0 Put 0.77 1.19 1.01 -0.08 0 541 11.5 Put 1.04 1.99 1.37 -0.13 0 23 12.0 Put 1.37 2.15 1.75 -0.16 0 45 12.5 Put 1.71 2.89 0.00 0.00 0 0 13.0 Put 2.16 3.25 0.00 0.00 0 0 13.5 Put 2.60 3.80 0.00 0.00 0 0 14.0 Put 3.25 4.20 2.92 -0.82 0 1 14.5 Put 3.80 4.65 4.29 0.08 0 3 15.0 Put 4.05 5.25 0.00 0.00 0 0 15.5 Put 4.55 5.80 4.40 -0.77 0 4 16.0 Put 4.90 6.35 5.57 -0.09 0 7 17.0 Put 6.10 7.20 6.72 0.07 0 1 18.0 Put 7.30 8.30 0.00 0.00 0 0 19.0 Put 8.00 9.30 0.00 0.00 0 0 20.0 Put 9.35 10.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 0.00 0.00 0.00 0.00 0 0 6.0 Call 0.00 0.00 0.00 0.00 0 0 6.5 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 0.00 0.00 0.00 0.00 0 0 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 0.00 0.00 0.00 0.00 0 0 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 0.00 0.00 0.00 0.00 0 0 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 0.00 0.00 0.00 0.00 0 0 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 0.00 0.00 0.00 0.00 0 0 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 0.00 0.00 0.00 0.00 0 0 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 0.00 0.00 0.00 0.00 0 0 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.00 0.00 0.00 0.00 0 0 15.5 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.00 0.00 0.00 0.00 0 0 6.0 Put 0.00 0.00 0.00 0.00 0 0 6.5 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.00 0.00 0.00 0 0 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.00 0.00 0.00 0.00 0 0 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.00 0.00 0.00 0.00 0 0 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.00 0.00 0.00 0.00 0 0 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.00 0.00 0.00 0.00 0 0 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.00 0.00 0.00 0.00 0 0 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.00 0.00 0.00 0.00 0 0 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.00 0.00 0.00 0.00 0 0 15.5 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 57 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.70 0.00 0.00 0 0 2.0 Call 8.40 8.55 0.00 0.00 0 0 3.0 Call 7.40 7.60 0.00 0.00 0 0 4.0 Call 6.40 6.50 0.00 0.00 0 0 5.0 Call 5.40 5.60 0.00 0.00 0 0 6.0 Call 4.45 4.65 0.00 0.00 0 0 7.0 Call 3.55 3.65 0.00 0.00 0 0 8.0 Call 2.46 2.91 0.00 0.00 0 0 9.0 Call 1.86 2.15 0.00 0.00 0 0 10.0 Call 1.07 1.38 1.36 0.17 0 6 11.0 Call 0.75 0.83 0.80 0.01 0 13 12.0 Call 0.44 0.50 0.63 0.16 0 125 13.0 Call 0.24 0.29 0.28 0.01 0 2,660 14.0 Call 0.14 0.20 0.19 0.02 0 413 15.0 Call 0.08 0.15 0.13 0.01 0 102 16.0 Call 0.05 0.12 0.11 0.03 0 119 17.0 Call 0.03 0.11 0.08 0.01 0 51 18.0 Call 0.02 0.10 0.00 0.00 0 0 19.0 Call 0.00 0.12 0.00 0.00 0 0 20.0 Call 0.01 0.09 0.04 -0.01 0 8 21.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.17 0.17 0 2 2.0 Put 0.00 0.05 0.00 0.00 0 0 3.0 Put 0.02 0.05 0.03 0.00 0 4 4.0 Put 0.01 0.09 0.00 0.00 0 0 5.0 Put 0.06 0.11 0.08 -0.01 0 1,041 6.0 Put 0.10 0.19 0.15 0.01 0 63 7.0 Put 0.17 0.22 0.21 0.01 0 36 8.0 Put 0.30 0.36 0.34 0.01 0 3,072 9.0 Put 0.53 0.58 0.57 0.01 0 252 10.0 Put 0.72 0.91 0.90 0.09 0 1,217 11.0 Put 1.36 1.54 1.44 0.03 0 95 12.0 Put 2.03 2.16 2.05 -0.04 0 10 13.0 Put 2.54 2.99 3.04 0.16 0 4 14.0 Put 3.70 3.90 3.75 -0.03 0 9 15.0 Put 4.65 4.75 4.61 -0.11 0 49 16.0 Put 5.55 5.80 5.66 -0.02 0 11 17.0 Put 6.50 6.75 0.00 0.00 0 0 18.0 Put 7.50 8.05 7.57 -0.07 0 30 19.0 Put 8.50 8.75 8.61 -0.02 0 6 20.0 Put 9.55 9.65 9.60 -0.02 0 26 21.0 Put 10.45 10.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 85 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.55 0.00 0.00 0 0 2.0 Call 8.40 8.55 0.00 0.00 0 0 3.0 Call 7.40 7.55 6.95 -0.53 0 1 4.0 Call 6.40 6.55 6.50 0.01 0 1 5.0 Call 5.45 5.60 5.65 0.12 0 11 6.0 Call 4.45 4.70 5.55 0.94 0 78 7.0 Call 3.65 3.75 3.71 -0.01 0 89 8.0 Call 2.77 2.97 3.00 0.10 0 1,055 9.0 Call 1.91 2.19 2.24 0.06 0 755 10.0 Call 1.53 1.59 1.56 0.00 0 3,162 11.0 Call 0.98 1.13 1.09 0.04 0 9,909 12.0 Call 0.68 0.76 0.74 0.02 0 5,633 13.0 Call 0.46 0.53 0.47 -0.03 0 1,143 14.0 Call 0.32 0.39 0.35 0.00 0 1,486 15.0 Call 0.23 0.27 0.26 0.01 0 3,114 16.0 Call 0.16 0.22 0.21 0.02 0 1,631 17.0 Call 0.10 0.19 0.18 0.03 0 1,809 18.0 Call 0.10 0.15 0.13 0.01 0 2,974 19.0 Call 0.07 0.12 0.12 0.02 0 2,259 20.0 Call 0.05 0.12 0.14 0.05 0 2,251 21.0 Call 0.03 0.14 0.09 0.01 0 231 22.0 Call 0.03 0.09 0.13 0.06 0 107 23.0 Call 0.00 0.11 0.23 0.17 0 57 24.0 Call 0.03 0.13 0.08 0.03 0 44 25.0 Call 0.01 0.09 0.05 0.01 0 412 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.04 0.03 0 1,002 2.0 Put 0.00 0.09 0.06 0.04 0 1 3.0 Put 0.03 0.06 0.05 0.00 0 357 4.0 Put 0.04 0.10 0.10 0.03 0 222 5.0 Put 0.10 0.16 0.16 0.03 0 4,022 6.0 Put 0.18 0.27 0.23 0.00 0 7,499 7.0 Put 0.31 0.37 0.34 0.00 0 2,489 8.0 Put 0.47 0.58 0.50 -0.03 0 1,859 9.0 Put 0.78 0.83 0.78 -0.03 0 13,042 10.0 Put 1.14 1.24 1.18 -0.01 0 3,467 11.0 Put 1.57 1.77 1.69 0.01 0 2,551 12.0 Put 2.30 2.43 2.34 0.01 0 668 13.0 Put 3.10 3.20 3.10 0.00 0 4,093 14.0 Put 3.90 4.10 3.80 -0.15 0 253 15.0 Put 4.80 4.90 4.83 -0.01 0 395 16.0 Put 5.65 5.90 5.00 -0.77 0 48 17.0 Put 6.60 6.85 5.65 -1.07 0 23 18.0 Put 7.60 7.80 7.70 0.02 0 707 19.0 Put 8.55 8.80 7.85 -0.80 0 152 20.0 Put 9.50 9.75 9.70 0.07 0 527 21.0 Put 10.50 10.75 9.86 -0.76 0 462 22.0 Put 11.50 11.75 12.20 0.60 0 119 23.0 Put 12.50 12.75 11.58 -1.01 0 45 24.0 Put 13.45 13.70 13.76 0.19 0 193 25.0 Put 14.45 14.65 14.50 -0.06 0 194 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 99 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.15 5.95 5.75 0.17 0 14 6.0 Call 4.20 5.05 4.65 0.02 0 32 7.0 Call 3.40 4.15 4.14 0.44 0 46 8.0 Call 2.82 3.35 2.85 -0.09 0 56 9.0 Call 2.11 2.51 2.67 0.48 0 216 10.0 Call 1.57 1.72 1.72 0.07 0 913 11.0 Call 1.09 1.31 1.21 0.01 0 804 12.0 Call 0.78 0.93 0.93 0.08 0 2,387 13.0 Call 0.55 0.70 0.60 -0.03 0 256 14.0 Call 0.39 0.53 0.39 -0.07 0 1,612 15.0 Call 0.28 0.43 0.32 -0.04 0 1,608 16.0 Call 0.22 0.34 0.22 -0.06 0 478 17.0 Call 0.12 0.29 0.21 0.00 0 575 18.0 Call 0.09 0.23 0.18 0.02 0 165 19.0 Call 0.06 0.19 0.22 0.09 0 119 20.0 Call 0.04 0.17 0.18 0.07 0 632 21.0 Call 0.04 0.16 0.15 0.05 0 287 22.0 Call 0.02 0.16 0.35 0.26 0 1,215 23.0 Call 0.07 0.16 0.08 0.00 0 61 24.0 Call 0.02 0.08 0.11 0.04 0 1,168 25.0 Call 0.00 0.14 0.10 0.03 0 4,355 26.0 Call 0.00 0.13 0.19 0.12 0 2,120 27.0 Call 0.00 0.13 0.07 0.01 0 90 28.0 Call 0.01 0.12 0.11 0.05 0 2,214 29.0 Call 0.00 0.13 0.11 0.05 0 108 30.0 Call 0.01 0.11 0.05 -0.01 0 388 31.0 Call 0.00 0.12 0.02 -0.04 0 43 32.0 Call 0.00 0.12 0.05 -0.01 0 72 33.0 Call 0.00 0.13 0.08 0.03 0 61 34.0 Call 0.00 0.13 0.10 0.05 0 7 35.0 Call 0.01 0.09 0.06 0.01 0 431 36.0 Call 0.00 0.12 0.14 0.09 0 12 37.0 Call 0.01 0.06 0.06 0.01 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.14 0.26 0.16 -0.05 0 2,908 6.0 Put 0.21 0.39 0.25 -0.03 0 2,461 7.0 Put 0.24 0.42 0.42 0.07 0 1,678 8.0 Put 0.57 0.63 0.61 0.01 0 640 9.0 Put 0.73 0.96 0.89 0.04 0 709 10.0 Put 1.26 1.37 1.29 -0.03 0 484 11.0 Put 1.78 1.91 1.86 0.00 0 1,382 12.0 Put 2.36 2.56 2.40 -0.10 0 1,021 13.0 Put 2.94 3.30 3.17 -0.09 0 606 14.0 Put 3.90 4.15 4.12 0.03 0 114 15.0 Put 4.85 5.00 5.60 0.63 0 195 16.0 Put 5.80 5.95 5.92 0.03 0 84 17.0 Put 6.70 6.85 6.10 -0.70 0 297 18.0 Put 7.65 7.85 6.65 -1.10 0 71 19.0 Put 8.55 8.80 8.57 -0.13 0 370 20.0 Put 9.45 9.80 9.36 -0.32 0 65 21.0 Put 10.50 10.90 10.61 -0.05 0 206 22.0 Put 11.50 11.90 6.85 -4.79 0 3 23.0 Put 12.20 12.75 11.90 -0.73 0 413 24.0 Put 13.45 13.75 12.93 -0.68 0 8 25.0 Put 14.45 14.70 15.17 0.57 0 5 26.0 Put 15.45 15.70 15.18 -0.41 0 32 27.0 Put 16.45 16.70 16.40 -0.19 0 28 28.0 Put 17.30 17.85 17.32 -0.26 0 41 29.0 Put 18.40 18.85 18.55 -0.03 0 2 30.0 Put 19.40 20.00 19.52 -0.05 0 26 31.0 Put 20.45 20.75 18.40 -2.16 0 2 32.0 Put 21.45 21.70 18.25 -3.31 0 10 33.0 Put 22.30 22.80 23.25 0.69 0 2 34.0 Put 23.30 23.80 22.12 -1.43 0 0 35.0 Put 24.45 24.70 22.04 -2.51 0 0 36.0 Put 25.45 25.75 24.67 -0.87 0 0 37.0 Put 26.35 26.80 24.20 -2.34 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 176 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.35 9.55 0.00 0.00 0 0 2.0 Call 8.35 8.60 8.10 -0.38 0 0 3.0 Call 7.35 7.65 0.00 0.00 0 0 4.0 Call 6.40 6.65 0.00 0.00 0 0 5.0 Call 5.50 5.75 5.30 -0.27 0 42 6.0 Call 4.70 4.85 4.64 -0.08 0 3 7.0 Call 3.90 4.10 4.16 0.21 0 11 8.0 Call 3.20 3.40 3.49 0.29 0 47 9.0 Call 2.60 2.87 3.21 0.58 0 1,018 10.0 Call 1.90 2.30 2.15 0.04 0 1,249 11.0 Call 1.50 1.88 1.72 0.02 0 355 12.0 Call 1.33 1.47 1.41 0.02 0 947 13.0 Call 0.87 1.31 1.10 0.01 0 8 14.0 Call 0.73 0.90 0.88 0.06 0 671 15.0 Call 0.44 0.79 0.67 0.05 0 1,790 16.0 Call 0.34 0.75 0.60 0.06 0 74 17.0 Call 0.36 0.69 0.54 0.08 0 20 18.0 Call 0.29 0.48 0.49 0.12 0 44 19.0 Call 0.29 0.42 0.53 0.24 0 22 20.0 Call 0.26 0.36 0.32 0.06 0 1,593 21.0 Call 0.09 0.33 0.33 0.10 0 32 22.0 Call 0.10 0.33 0.22 0.03 0 3 23.0 Call 0.14 0.37 0.31 0.14 0 4 25.0 Call 0.11 0.24 0.20 0.06 0 60 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.08 0.02 -0.01 0 3 2.0 Put 0.03 0.11 0.06 -0.01 0 7 3.0 Put 0.04 0.18 0.11 0.00 0 24 4.0 Put 0.17 0.23 0.22 0.02 0 170 5.0 Put 0.31 0.36 0.35 0.01 0 14,837 6.0 Put 0.44 0.59 0.46 -0.06 0 1,489 7.0 Put 0.69 0.90 0.76 -0.02 0 193 8.0 Put 0.98 1.05 1.04 0.00 0 5,933 9.0 Put 1.36 1.58 1.42 -0.05 0 652 10.0 Put 1.83 2.07 1.84 -0.11 0 675 11.0 Put 2.38 2.66 2.43 -0.11 0 253 12.0 Put 2.81 3.15 2.99 -0.23 0 96 13.0 Put 3.70 3.90 3.79 -0.11 0 62 14.0 Put 4.45 4.65 4.10 -0.51 0 53 15.0 Put 5.25 5.45 5.39 -0.01 0 63 16.0 Put 6.00 6.35 6.20 -0.10 0 17 17.0 Put 6.95 7.20 7.10 -0.10 0 12 18.0 Put 7.90 8.10 8.10 0.00 0 9 19.0 Put 8.80 9.00 9.39 0.39 0 1 20.0 Put 9.75 9.95 9.66 -0.29 0 31 21.0 Put 10.65 10.90 8.83 -2.07 0 1 22.0 Put 11.65 11.85 11.90 0.05 0 14 23.0 Put 12.60 12.95 12.84 0.02 0 89 25.0 Put 14.60 14.75 14.60 -0.15 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 190 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.65 4.20 4.80 0.74 0 1 8.0 Call 2.97 3.45 3.50 0.23 0 19 9.0 Call 2.52 2.86 2.87 0.13 0 615 10.0 Call 2.19 2.37 2.44 0.15 0 80 11.0 Call 1.61 2.17 2.18 0.29 0 1,205 12.0 Call 1.41 1.83 1.42 -0.07 0 111 13.0 Call 0.86 1.52 1.28 0.09 0 880 14.0 Call 0.69 1.28 1.00 0.03 0 42 15.0 Call 0.53 0.94 0.91 0.17 0 72 16.0 Call 0.58 0.80 0.70 0.04 0 213 17.0 Call 0.49 0.88 0.85 0.28 0 1,321 18.0 Call 0.40 0.77 0.52 -0.02 0 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.71 1.00 0.80 -0.05 0 41 8.0 Put 1.03 1.09 1.08 0.02 0 42 9.0 Put 1.43 1.63 1.33 -0.20 0 428 10.0 Put 1.85 2.31 2.10 0.02 0 278 11.0 Put 2.45 2.86 2.42 -0.25 0 19 12.0 Put 2.83 3.25 2.94 -0.31 0 45 13.0 Put 3.60 4.05 4.65 0.71 0 88 14.0 Put 4.50 4.70 4.49 -0.21 0 592 15.0 Put 5.35 5.50 5.35 -0.11 0 274 16.0 Put 6.00 6.55 5.60 -0.75 0 9 17.0 Put 6.65 7.25 7.87 0.62 0 2 18.0 Put 7.90 8.20 8.15 -0.05 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 281 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.20 4.40 0.00 0.00 0 0 8.0 Call 3.60 3.80 4.79 1.00 0 329 9.0 Call 2.84 3.25 3.20 -0.05 0 1,618 10.0 Call 2.38 2.92 2.96 0.25 0 118 11.0 Call 1.91 2.66 2.59 0.23 0 52 12.0 Call 1.90 2.31 2.47 0.44 0 36 13.0 Call 1.50 1.88 1.75 0.04 0 2 14.0 Call 1.10 1.82 2.05 0.54 0 5 15.0 Call 1.20 1.64 1.26 -0.07 0 36 16.0 Call 0.77 1.39 1.12 -0.04 0 34 17.0 Call 0.56 1.35 1.11 0.12 0 43 18.0 Call 0.44 1.25 0.93 0.09 0 203 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.84 1.38 0.97 -0.14 0 24 8.0 Put 1.18 1.85 1.60 0.07 0 33 9.0 Put 1.86 2.29 2.00 0.03 0 870 10.0 Put 2.19 2.57 2.52 0.11 0 317 11.0 Put 2.72 3.15 2.75 -0.29 0 8 12.0 Put 3.45 3.80 4.30 0.61 0 2 13.0 Put 4.30 4.50 4.06 -0.28 0 2 14.0 Put 5.00 5.20 0.00 0.00 0 0 15.0 Put 5.80 6.00 5.83 -0.09 0 6 16.0 Put 6.50 6.80 6.66 -0.07 0 10 17.0 Put 7.05 8.00 0.00 0.00 0 0 18.0 Put 8.00 8.80 7.80 -0.57 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 393 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.25 9.75 9.10 -0.38 0 14 2.0 Call 8.35 8.75 7.98 -0.50 0 48 3.0 Call 7.35 7.75 7.60 0.03 0 65 4.0 Call 6.50 6.85 7.10 0.37 0 31 5.0 Call 5.70 6.10 5.95 0.02 0 788 6.0 Call 5.05 5.40 5.30 0.12 0 1,560 7.0 Call 4.45 4.85 4.55 0.04 0 1,493 8.0 Call 3.90 4.30 4.40 0.38 0 756 9.0 Call 3.55 3.85 3.65 0.10 0 430 10.0 Call 3.05 3.20 3.15 0.07 0 3,048 11.0 Call 2.47 3.10 2.84 0.06 0 6,781 12.0 Call 2.14 2.72 2.50 0.02 0 7,294 13.0 Call 2.20 2.38 2.21 -0.04 0 5,877 14.0 Call 1.87 2.32 2.05 0.02 0 4,637 15.0 Call 1.60 2.09 1.83 -0.01 0 11,815 16.0 Call 1.46 1.92 1.53 -0.13 0 567 17.0 Call 1.07 1.79 1.75 0.28 0 305 18.0 Call 1.14 1.62 1.60 0.25 0 389 19.0 Call 1.05 1.50 1.23 0.00 0 570 20.0 Call 1.03 1.30 1.04 -0.06 0 5,148 21.0 Call 0.89 1.27 0.98 -0.04 0 277 22.0 Call 0.78 1.18 0.91 -0.03 0 289 23.0 Call 0.77 0.92 1.47 0.60 0 319 24.0 Call 0.72 1.00 0.72 -0.10 0 425 25.0 Call 0.70 0.85 0.74 -0.03 0 3,069 26.0 Call 0.21 1.06 0.54 -0.18 0 678 27.0 Call 0.25 0.95 0.65 -0.02 0 529 28.0 Call 0.19 0.97 0.63 -0.01 0 449 29.0 Call 0.38 0.85 0.61 0.00 0 495 30.0 Call 0.40 0.76 0.41 -0.17 0 2,190 31.0 Call 0.28 0.88 0.48 -0.06 0 999 32.0 Call 0.00 0.85 0.30 -0.21 0 224 33.0 Call 0.32 0.83 0.40 -0.08 0 244 34.0 Call 0.22 0.49 0.55 0.10 0 397 35.0 Call 0.40 0.75 0.44 0.01 0 3,207 36.0 Call 0.25 0.48 0.27 -0.13 0 319 37.0 Call 0.00 0.75 0.41 0.03 0 93 38.0 Call 0.00 0.50 0.40 0.04 0 704 39.0 Call 0.24 0.72 0.30 -0.05 0 238 40.0 Call 0.22 0.39 0.35 0.00 0 3,414 41.0 Call 0.32 0.70 0.24 -0.10 0 3,936 42.0 Call 0.04 0.50 0.25 -0.09 0 894 43.0 Call 0.00 0.68 0.42 0.09 0 619 44.0 Call 0.18 0.67 0.30 -0.03 0 154 45.0 Call 0.20 0.44 0.27 -0.05 0 2,410 46.0 Call 0.00 0.65 0.62 0.30 0 52 47.0 Call 0.00 0.65 0.25 -0.06 0 31 48.0 Call 0.07 0.64 0.28 -0.03 0 58 49.0 Call 0.00 0.63 0.61 0.31 0 17 50.0 Call 0.05 0.35 0.28 -0.02 0 1,897 51.0 Call 0.00 0.62 0.15 -0.14 0 86 52.0 Call 0.00 0.62 0.27 -0.02 0 35 53.0 Call 0.00 0.61 0.49 0.21 0 8 54.0 Call 0.00 0.61 0.48 0.20 0 15 55.0 Call 0.00 0.30 0.22 -0.05 0 1,318 56.0 Call 0.00 0.60 0.48 0.21 0 61 57.0 Call 0.00 0.60 0.37 0.11 0 8 58.0 Call 0.03 0.60 0.52 0.26 0 40 59.0 Call 0.02 0.59 0.42 0.17 0 30 60.0 Call 0.10 0.40 0.17 -0.08 0 841 61.0 Call 0.10 0.59 0.25 0.01 0 15 62.0 Call 0.10 0.59 0.27 0.03 0 230 63.0 Call 0.10 0.58 0.13 -0.11 0 587 64.0 Call 0.10 0.58 0.20 -0.03 0 74 65.0 Call 0.14 0.26 0.20 -0.03 0 8,962 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.07 -0.02 0 638 2.0 Put 0.10 0.21 0.15 -0.01 0 900 3.0 Put 0.24 0.51 0.30 -0.07 0 519 4.0 Put 0.41 0.76 0.62 0.03 0 154 5.0 Put 0.71 0.90 0.75 -0.05 0 473 6.0 Put 0.98 1.14 1.13 0.07 0 1,190 7.0 Put 1.24 1.54 1.87 0.48 0 3,750 8.0 Put 1.66 1.90 2.09 0.20 0 4,449 9.0 Put 2.18 2.45 2.29 -0.11 0 555 10.0 Put 2.68 3.00 2.90 -0.02 0 1,123 11.0 Put 3.45 3.70 3.75 0.16 0 558 12.0 Put 4.10 4.35 4.52 0.26 0 374 13.0 Put 4.80 5.05 5.10 0.10 0 168 14.0 Put 5.50 5.75 5.50 -0.25 0 379 15.0 Put 6.25 6.55 6.40 -0.13 0 591 16.0 Put 7.05 7.35 7.37 0.05 0 250 17.0 Put 7.85 8.20 7.88 -0.22 0 121 18.0 Put 8.65 8.95 8.70 -0.25 0 210 19.0 Put 9.40 9.95 9.75 -0.05 0 131 20.0 Put 10.30 10.65 9.90 -0.75 0 330 21.0 Put 11.30 11.55 10.17 -1.38 0 260 22.0 Put 12.20 12.55 12.50 0.06 0 165 23.0 Put 13.10 13.50 12.87 -0.47 0 99 24.0 Put 13.65 14.60 13.68 -0.59 0 110 25.0 Put 14.55 15.50 15.20 0.00 0 1,687 26.0 Put 15.50 16.40 16.45 0.31 0 177 27.0 Put 16.45 17.40 17.05 -0.02 0 342 28.0 Put 17.40 18.40 18.27 0.25 0 128 29.0 Put 18.40 19.30 18.44 -0.54 0 100 30.0 Put 19.35 19.95 19.78 -0.15 0 241 31.0 Put 20.30 21.25 18.89 -2.00 0 7 32.0 Put 21.30 22.25 20.25 -1.59 0 166 33.0 Put 22.25 23.20 21.31 -1.49 0 10 34.0 Put 23.25 24.15 23.66 -0.10 0 13 35.0 Put 24.25 25.15 25.30 0.57 0 110 36.0 Put 25.20 26.10 25.00 -0.70 0 54 37.0 Put 26.20 27.10 26.55 -0.12 0 13 38.0 Put 27.20 28.10 26.31 -1.34 0 56 39.0 Put 28.20 29.05 28.45 -0.18 0 39 40.0 Put 29.20 30.00 29.02 -0.60 0 962 41.0 Put 30.20 31.05 29.70 -0.91 0 23 42.0 Put 31.15 31.95 28.24 -3.36 0 218 43.0 Put 32.15 32.95 30.00 -2.59 0 28 44.0 Put 33.15 33.95 24.79 -8.79 0 9 45.0 Put 34.10 35.05 33.56 -1.01 0 1 46.0 Put 35.10 36.05 32.28 -3.29 0 0 47.0 Put 36.05 36.95 33.06 -3.50 0 4 48.0 Put 37.05 38.05 34.27 -3.28 0 5 49.0 Put 38.05 39.05 33.70 -4.85 0 0 50.0 Put 39.00 40.10 39.25 -0.29 0 13 51.0 Put 40.00 41.10 37.14 -3.40 0 0 52.0 Put 41.00 42.10 38.59 -2.94 0 0 53.0 Put 41.95 43.10 0.00 0.00 0 0 54.0 Put 42.95 44.10 40.68 -2.84 0 0 55.0 Put 43.95 45.15 41.32 -3.20 0 1 56.0 Put 44.95 46.15 42.03 -3.49 0 3 57.0 Put 45.90 47.15 43.50 -3.02 0 0 58.0 Put 46.90 48.15 36.59 -10.93 0 8 59.0 Put 47.90 49.20 45.60 -2.92 0 0 60.0 Put 48.90 50.20 49.35 -0.17 0 0 61.0 Put 49.85 51.20 36.45 -14.07 0 0 62.0 Put 50.85 52.25 49.56 -1.96 0 0 63.0 Put 51.85 53.25 40.30 -12.22 0 4 64.0 Put 52.85 54.25 0.00 0.00 0 0 65.0 Put 53.80 55.25 52.70 -1.82 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 757 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.60 9.30 -0.18 0 14 2.0 Call 8.40 8.65 8.39 -0.16 0 11 3.0 Call 7.50 8.15 8.45 0.67 0 16 4.0 Call 6.80 7.30 7.06 -0.07 0 19 5.0 Call 6.20 6.50 6.35 -0.15 0 200 6.0 Call 5.60 6.00 6.45 0.45 0 178 7.0 Call 5.20 5.60 5.60 0.05 0 114 8.0 Call 4.95 5.15 5.15 0.04 0 273 9.0 Call 4.45 4.80 4.65 -0.06 0 122 10.0 Call 4.00 4.75 4.30 -0.03 0 2,595 11.0 Call 3.70 4.50 4.55 0.49 0 126 12.0 Call 3.45 4.25 3.35 -0.44 0 4,880 13.0 Call 3.00 4.00 3.40 -0.12 0 179 14.0 Call 2.75 3.70 3.39 0.13 0 135 15.0 Call 2.85 3.25 3.00 -0.11 0 302 16.0 Call 2.70 3.40 2.94 -0.03 0 247 17.0 Call 2.22 3.25 3.00 0.18 0 37 18.0 Call 2.60 3.10 2.66 -0.02 0 31 19.0 Call 1.92 2.93 2.54 0.01 0 18 20.0 Call 2.25 2.50 2.49 0.10 0 280 21.0 Call 1.68 2.69 0.00 0.00 0 0 22.0 Call 1.57 2.58 2.03 -0.07 0 2 23.0 Call 1.65 2.48 2.05 0.03 0 97 24.0 Call 1.37 2.38 2.25 0.32 0 74 25.0 Call 1.80 2.07 1.95 0.10 0 4,599 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.11 0.22 0.15 -0.01 0 102 2.0 Put 0.26 0.40 0.32 -0.01 0 11 3.0 Put 0.44 0.68 0.56 -0.05 0 6 4.0 Put 0.89 1.21 0.86 -0.10 0 34 5.0 Put 1.31 1.61 1.37 0.05 0 399 6.0 Put 1.59 2.07 1.77 -0.02 0 14 7.0 Put 2.09 2.56 2.16 -0.14 0 51 8.0 Put 2.63 3.00 3.07 0.25 0 24 9.0 Put 3.30 3.45 3.41 0.04 0 85 10.0 Put 3.60 4.20 4.05 0.11 0 230 11.0 Put 4.25 5.10 4.40 -0.22 0 1,062 12.0 Put 4.90 5.80 5.40 0.10 0 115 13.0 Put 5.60 6.50 5.97 -0.01 0 10 14.0 Put 6.30 7.25 6.80 0.13 0 3 15.0 Put 7.05 8.00 7.41 -0.06 0 23 16.0 Put 7.80 8.75 8.65 0.37 0 7 17.0 Put 8.55 9.55 8.97 -0.12 0 148 18.0 Put 9.35 10.35 9.84 -0.06 0 6 19.0 Put 10.15 11.20 10.00 -0.71 0 3 20.0 Put 11.00 11.95 11.76 0.23 0 9 21.0 Put 11.85 12.85 11.25 -1.10 0 16 22.0 Put 12.70 13.70 12.98 -0.19 0 1 23.0 Put 13.55 14.60 12.40 -1.65 0 27 24.0 Put 14.40 15.40 14.80 -0.13 0 737 25.0 Put 15.30 16.35 15.30 -0.51 0 21 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote December 23, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.49 10.52 10.46 -0.02 -0.19 7300X6000 0.00 0.00 34,575 Fri Dec 23 2022 5:11:14 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 23 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.55 0.00 0.00 0 0 2.0 Call 8.40 8.60 0.00 0.00 0 0 3.0 Call 7.40 7.50 0.00 0.00 0 0 4.0 Call 6.40 6.55 0.00 0.00 0 0 5.0 Call 5.40 5.55 4.85 -0.63 0 0 5.5 Call 4.90 5.10 0.00 0.00 0 0 6.0 Call 4.40 4.50 0.00 0.00 0 0 6.5 Call 3.90 4.00 0.00 0.00 0 0 7.0 Call 3.40 3.50 3.45 -0.03 0 0 7.5 Call 2.87 2.99 2.87 -0.11 1 0 8.0 Call 2.43 2.62 2.52 0.04 0 0 8.5 Call 1.89 2.04 2.62 0.64 0 0 9.0 Call 1.35 1.53 1.51 0.03 0 17 9.5 Call 0.94 1.10 0.97 -0.02 14 179 10.0 Call 0.44 0.51 0.49 -0.02 91 1,382 10.5 Call 0.06 0.10 0.08 -0.03 909 3,853 11.0 Call 0.01 0.02 0.02 0.00 167 5,086 11.5 Call 0.01 0.02 0.02 0.02 88 5,243 12.0 Call 0.00 0.02 0.01 0.01 7 484 12.5 Call 0.00 0.01 0.01 0.01 1 820 13.0 Call 0.00 0.04 0.04 0.04 0 219 13.5 Call 0.00 0.03 0.02 0.02 1 87 14.0 Call 0.00 0.04 0.02 0.02 0 51 14.5 Call 0.00 0.04 0.02 0.02 0 41 15.0 Call 0.00 0.02 0.02 0.02 0 28 15.5 Call 0.00 0.04 0.03 0.03 0 9 16.0 Call 0.00 0.04 0.01 0.01 0 11 16.5 Call 0.00 0.04 0.03 0.03 0 2 17.0 Call 0.00 0.04 0.03 0.03 0 3 17.5 Call 0.00 0.04 0.00 0.00 0 0 18.0 Call 0.00 0.04 0.00 0.00 0 0 19.0 Call 0.00 0.04 0.02 0.02 0 1 20.0 Call 0.00 0.02 0.00 0.00 0 0 21.0 Call 0.00 0.02 0.00 0.00 0 0 22.0 Call 0.00 0.01 0.10 0.10 0 2 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.03 0.03 0 118 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.01 0.02 0.02 0 145 6.5 Put 0.00 0.01 0.02 0.02 0 101 7.0 Put 0.00 0.01 0.01 0.01 0 256 7.5 Put 0.00 0.01 0.01 0.01 0 621 8.0 Put 0.00 0.01 0.01 0.01 0 1,238 8.5 Put 0.00 0.01 0.01 0.01 15 1,343 9.0 Put 0.00 0.04 0.01 0.01 1 1,866 9.5 Put 0.01 0.02 0.01 0.00 504 5,301 10.0 Put 0.02 0.03 0.02 -0.01 7,667 7,078 10.5 Put 0.10 0.17 0.10 -0.04 1,661 6,281 11.0 Put 0.52 0.62 0.52 -0.02 155 4,613 11.5 Put 1.01 1.08 1.06 0.03 110 1,847 12.0 Put 1.51 1.63 1.53 0.00 37 168 12.5 Put 2.01 2.07 2.03 0.00 0 114 13.0 Put 2.47 2.69 2.50 -0.03 0 28 13.5 Put 2.97 3.10 2.62 -0.41 0 61 14.0 Put 3.50 3.60 3.52 -0.01 0 12 14.5 Put 4.00 4.10 4.05 0.02 0 2 15.0 Put 4.50 4.60 4.45 -0.08 0 4 15.5 Put 5.00 5.10 0.00 0.00 0 0 16.0 Put 5.50 5.60 0.00 0.00 0 0 16.5 Put 5.95 6.10 6.00 -0.03 0 15 17.0 Put 6.45 6.60 6.70 0.17 0 7 17.5 Put 6.95 7.10 7.03 0.00 0 7 18.0 Put 7.50 7.60 7.82 0.29 1 1 19.0 Put 8.45 8.60 0.00 0.00 0 0 20.0 Put 9.45 9.60 0.00 0.00 0 0 21.0 Put 10.50 10.60 0.00 0.00 0 0 22.0 Put 11.45 11.60 10.90 -0.62 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 30 2022 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.20 9.75 0.00 0.00 0 0 2.0 Call 8.05 8.75 0.00 0.00 0 0 3.0 Call 7.30 7.65 0.00 0.00 0 0 4.0 Call 6.20 6.75 0.00 0.00 0 0 5.0 Call 5.35 5.55 6.45 0.97 0 0 6.0 Call 4.35 4.55 4.40 -0.08 1 0 7.0 Call 3.40 3.55 3.48 -0.01 0 20 7.5 Call 2.85 3.05 0.00 0.00 0 0 8.0 Call 2.42 2.54 2.36 -0.13 2 59 8.5 Call 1.90 2.09 0.00 0.00 0 0 9.0 Call 1.43 1.56 1.49 -0.02 0 123 9.5 Call 0.96 1.06 0.91 -0.13 12 0 10.0 Call 0.57 0.61 0.54 -0.05 68 1,348 10.5 Call 0.22 0.26 0.26 -0.01 3,106 1,971 11.0 Call 0.08 0.09 0.08 -0.03 164 10,748 11.5 Call 0.03 0.04 0.04 0.00 296 92 12.0 Call 0.02 0.03 0.03 0.00 115 8,337 13.0 Call 0.01 0.03 0.02 0.00 5 4,099 14.0 Call 0.00 0.03 0.02 0.00 0 1,505 15.0 Call 0.00 0.01 0.01 0.00 1 1,260 16.0 Call 0.00 0.04 0.03 0.02 0 1,077 17.0 Call 0.00 0.01 0.01 0.01 1 882 18.0 Call 0.00 0.05 0.03 0.03 0 138 19.0 Call 0.00 0.05 0.02 0.02 0 2,295 20.0 Call 0.00 0.05 0.03 0.03 0 527 21.0 Call 0.00 0.05 0.01 0.01 0 273 22.0 Call 0.00 0.05 0.06 0.06 0 191 23.0 Call 0.00 0.05 0.04 0.04 0 168 24.0 Call 0.00 0.05 0.01 0.01 0 285 25.0 Call 0.00 0.05 0.01 0.01 0 337 26.0 Call 0.00 0.05 0.01 0.01 0 184 27.0 Call 0.00 0.01 0.06 0.06 0 323 28.0 Call 0.00 0.05 0.02 0.02 0 157 29.0 Call 0.00 0.05 0.01 0.01 0 211 30.0 Call 0.00 0.05 0.01 0.01 0 562 31.0 Call 0.00 0.05 0.01 0.01 0 219 32.0 Call 0.00 0.05 0.01 0.01 0 220 33.0 Call 0.00 0.05 0.24 0.24 0 42 34.0 Call 0.00 0.05 0.17 0.17 0 460 35.0 Call 0.00 0.05 0.01 0.01 1 275 36.0 Call 0.00 0.05 0.02 0.02 0 379 37.0 Call 0.00 0.05 0.03 0.03 0 331 38.0 Call 0.00 0.02 0.03 0.03 0 575 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.05 0.00 0.00 0 0 3.0 Put 0.00 0.05 0.00 0.00 0 0 4.0 Put 0.00 0.05 0.00 0.00 0 0 5.0 Put 0.00 0.05 0.02 0.01 0 1,287 6.0 Put 0.00 0.03 0.01 -0.01 50 3,094 7.0 Put 0.00 0.03 0.04 0.02 0 3,545 7.5 Put 0.01 0.03 0.02 0.00 0 130 8.0 Put 0.02 0.03 0.02 -0.01 9 4,495 8.5 Put 0.03 0.04 0.03 0.00 3 1 9.0 Put 0.04 0.05 0.05 0.00 4,171 12,222 9.5 Put 0.06 0.07 0.08 0.00 413 1,656 10.0 Put 0.11 0.14 0.12 -0.02 5,569 33,297 10.5 Put 0.27 0.31 0.28 -0.04 73 520 11.0 Put 0.60 0.65 0.61 -0.04 16 1,767 11.5 Put 1.00 1.15 1.10 0.01 10 1 12.0 Put 1.54 1.60 1.64 0.07 164 2,283 13.0 Put 2.47 2.63 2.70 0.13 0 1,462 14.0 Put 3.40 3.70 3.76 0.20 1 328 15.0 Put 4.45 4.65 4.63 0.07 8 1,014 16.0 Put 5.45 5.70 5.60 0.05 0 1,150 17.0 Put 6.40 6.65 6.56 0.01 0 121 18.0 Put 7.45 7.65 7.77 0.23 1 602 19.0 Put 8.40 8.85 8.50 -0.04 0 296 20.0 Put 9.35 9.75 8.90 -0.64 0 169 21.0 Put 10.45 10.80 7.75 -2.79 0 202 22.0 Put 11.45 11.90 12.15 0.61 0 75 23.0 Put 12.30 12.70 12.69 0.15 0 90 24.0 Put 13.30 13.70 13.53 -0.01 0 127 25.0 Put 14.45 14.60 14.64 0.11 1 215 26.0 Put 15.30 15.65 13.20 -2.33 0 1 27.0 Put 16.40 17.00 15.40 -1.13 0 10 28.0 Put 17.35 17.65 16.05 -1.48 0 0 29.0 Put 18.40 18.85 18.35 -0.18 0 0 30.0 Put 19.35 19.75 19.35 -0.18 0 1 31.0 Put 20.40 20.85 19.32 -1.21 0 0 32.0 Put 21.40 22.00 18.15 -3.38 0 0 33.0 Put 22.45 22.65 12.72 -9.81 0 0 34.0 Put 23.45 23.60 17.50 -6.03 0 10 35.0 Put 24.45 24.70 21.35 -3.17 0 0 36.0 Put 25.35 25.80 17.10 -8.42 0 15 37.0 Put 26.30 26.95 24.50 -2.02 0 0 38.0 Put 27.45 27.70 25.30 -2.22 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.60 0.00 0.00 0 0 2.0 Call 8.35 8.60 0.00 0.00 0 0 3.0 Call 7.40 7.60 0.00 0.00 0 0 4.0 Call 6.40 6.50 0.00 0.00 0 0 5.0 Call 5.40 5.55 0.00 0.00 0 0 5.5 Call 4.90 5.05 0.00 0.00 0 0 6.0 Call 4.40 4.50 0.00 0.00 0 0 6.5 Call 3.90 4.05 4.11 0.12 0 10 7.0 Call 3.40 3.55 3.52 0.03 0 1 7.5 Call 2.93 3.05 3.42 0.42 0 1 8.0 Call 2.40 2.56 2.65 0.14 0 2 8.5 Call 1.92 2.15 0.00 0.00 0 0 9.0 Call 1.51 1.58 1.56 -0.01 0 22 9.5 Call 1.07 1.14 0.98 -0.16 2 49 10.0 Call 0.66 0.73 0.58 -0.15 33 235 10.5 Call 0.34 0.41 0.37 -0.05 999 277 11.0 Call 0.17 0.20 0.17 -0.05 170 449 11.5 Call 0.08 0.10 0.09 -0.02 114 505 12.0 Call 0.04 0.06 0.04 -0.02 5 198 12.5 Call 0.03 0.05 0.02 -0.02 12 187 13.0 Call 0.00 0.04 0.02 -0.01 6 39 13.5 Call 0.01 0.03 0.03 0.00 43 116 14.0 Call 0.00 0.03 0.05 0.03 0 19 14.5 Call 0.00 0.04 0.00 0.00 0 0 15.0 Call 0.00 0.03 0.02 0.01 2 2 15.5 Call 0.00 0.06 0.00 0.00 0 0 16.0 Call 0.00 0.03 0.01 0.01 1 2 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.05 0.00 0.00 0 0 18.0 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.04 0.04 0 4 21.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.05 0.00 0.00 0 0 3.0 Put 0.00 0.05 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.05 0 1 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.12 0.10 0 1 6.5 Put 0.01 0.03 0.03 0.01 1 58 7.0 Put 0.02 0.03 0.04 0.01 0 109 7.5 Put 0.03 0.05 0.03 -0.01 1 93 8.0 Put 0.05 0.06 0.05 0.00 10 608 8.5 Put 0.07 0.08 0.07 -0.01 0 650 9.0 Put 0.10 0.11 0.11 0.00 462 800 9.5 Put 0.15 0.17 0.16 -0.03 465 2,348 10.0 Put 0.24 0.27 0.25 -0.03 1,344 1,179 10.5 Put 0.42 0.46 0.44 -0.03 90 3,865 11.0 Put 0.69 0.78 0.73 -0.04 9 737 11.5 Put 1.11 1.19 1.24 0.08 3 334 12.0 Put 1.56 1.64 1.58 -0.03 11 19 12.5 Put 2.02 2.13 2.19 0.09 1 17 13.0 Put 2.40 2.75 1.83 -0.75 0 21 13.5 Put 2.96 3.15 3.02 -0.06 0 18 14.0 Put 3.45 3.65 0.00 0.00 0 0 14.5 Put 3.95 4.15 0.00 0.00 0 0 15.0 Put 4.40 4.65 4.50 -0.06 0 3 15.5 Put 4.85 5.20 5.21 0.16 0 2 16.0 Put 5.50 5.65 4.70 -0.85 0 1 16.5 Put 5.85 6.20 6.00 -0.05 0 1 17.0 Put 6.45 6.70 6.70 0.16 0 5 18.0 Put 7.45 7.70 0.00 0.00 0 0 19.0 Put 8.45 8.65 0.00 0.00 0 0 20.0 Put 9.30 9.80 9.47 -0.07 0 3 21.0 Put 10.40 10.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.35 5.60 0.00 0.00 0 0 5.5 Call 4.85 5.10 0.00 0.00 0 0 6.0 Call 4.35 4.55 0.00 0.00 0 0 6.5 Call 3.85 4.10 0.00 0.00 0 0 7.0 Call 3.40 3.60 0.00 0.00 0 0 7.5 Call 2.90 3.15 0.00 0.00 0 0 8.0 Call 2.36 2.65 0.00 0.00 0 0 8.5 Call 1.98 2.15 0.00 0.00 0 0 9.0 Call 1.52 1.72 1.57 -0.06 4 1 9.5 Call 1.13 1.25 1.16 -0.06 30 57 10.0 Call 0.76 0.88 0.84 -0.01 0 27 10.5 Call 0.48 0.54 0.47 -0.08 39 165 11.0 Call 0.28 0.33 0.27 -0.07 39 111 11.5 Call 0.13 0.19 0.19 -0.02 4 778 12.0 Call 0.09 0.12 0.11 -0.01 7 288 12.5 Call 0.03 0.09 0.09 0.01 0 383 13.0 Call 0.01 0.07 0.04 -0.03 16 195 13.5 Call 0.00 0.06 0.05 -0.01 0 221 14.0 Call 0.01 0.08 0.03 -0.01 0 33 14.5 Call 0.00 0.07 0.06 0.02 0 47 15.0 Call 0.00 0.04 0.03 0.00 1 1 15.5 Call 0.00 0.07 0.00 0.00 0 0 16.0 Call 0.00 0.06 0.00 0.00 0 0 17.0 Call 0.00 0.06 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 5.5 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.01 0.00 0 4 6.5 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.02 0.08 0.00 0.00 0 0 7.5 Put 0.03 0.11 0.07 0.00 0 37 8.0 Put 0.05 0.13 0.09 0.00 1 44 8.5 Put 0.08 0.15 0.17 0.04 0 40 9.0 Put 0.14 0.20 0.17 -0.04 2 585 9.5 Put 0.21 0.29 0.27 -0.02 1 103 10.0 Put 0.33 0.41 0.39 -0.04 393 338 10.5 Put 0.53 0.60 0.64 0.01 12 780 11.0 Put 0.81 0.93 0.92 0.00 42 325 11.5 Put 1.14 1.33 1.25 -0.04 0 95 12.0 Put 1.58 1.75 1.30 -0.40 0 11 12.5 Put 2.05 2.20 0.00 0.00 0 0 13.0 Put 2.45 2.73 2.77 0.13 0 3 13.5 Put 2.98 3.15 0.00 0.00 0 0 14.0 Put 3.45 3.70 3.04 -0.58 0 1 14.5 Put 3.95 4.20 4.22 0.11 0 2 15.0 Put 4.45 4.70 0.00 0.00 0 0 15.5 Put 4.85 5.20 0.00 0.00 0 0 16.0 Put 5.45 5.70 0.00 0.00 0 0 17.0 Put 6.40 6.70 0.00 0.00 0 0 18.0 Put 7.25 8.10 0.00 0.00 0 0 19.0 Put 8.40 8.70 0.00 0.00 0 0 20.0 Put 9.40 9.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 28 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.55 9.56 0.08 0 2 2.0 Call 8.40 8.50 9.89 1.41 0 0 3.0 Call 7.40 7.50 9.11 1.63 0 1 4.0 Call 6.40 6.50 8.15 1.67 0 0 5.0 Call 5.40 5.60 5.67 0.18 0 34 5.5 Call 4.95 5.05 0.00 0.00 0 0 6.0 Call 4.45 4.55 4.50 -0.01 0 966 6.5 Call 3.95 4.05 0.00 0.00 0 0 7.0 Call 3.45 3.60 3.65 0.11 0 509 7.5 Call 3.00 3.10 0.00 0.00 0 0 8.0 Call 2.51 2.60 2.59 0.00 0 1,647 8.5 Call 2.04 2.14 2.16 0.03 0 0 9.0 Call 1.62 1.70 1.56 -0.14 2 903 9.5 Call 1.25 1.29 1.20 -0.10 91 1 10.0 Call 0.90 0.93 0.85 -0.10 492 8,156 10.5 Call 0.57 0.64 0.61 -0.05 31 20 11.0 Call 0.39 0.42 0.37 -0.07 80 7,448 11.5 Call 0.24 0.27 0.22 -0.06 128 166 12.0 Call 0.15 0.16 0.15 -0.05 118 8,084 12.5 Call 0.10 0.11 0.11 -0.03 113 1,523 13.0 Call 0.07 0.08 0.08 -0.01 613 3,047 13.5 Call 0.05 0.06 0.08 0.01 0 82 14.0 Call 0.04 0.05 0.04 -0.01 37 2,785 14.5 Call 0.00 0.06 0.04 -0.01 0 33 15.0 Call 0.02 0.04 0.04 0.00 7 10,180 15.5 Call 0.00 0.04 0.00 0.00 0 0 16.0 Call 0.00 0.05 0.03 0.01 0 2,854 16.5 Call 0.00 0.04 0.00 0.00 0 0 17.0 Call 0.02 0.03 0.03 0.02 0 1,593 18.0 Call 0.00 0.03 0.03 0.02 0 2,406 19.0 Call 0.00 0.03 0.01 0.01 5 3,114 20.0 Call 0.02 0.03 0.02 0.02 226 5,724 21.0 Call 0.00 0.02 0.01 0.01 12 1,687 22.0 Call 0.00 0.03 0.03 0.03 0 1,907 23.0 Call 0.00 0.03 0.02 0.02 0 1,033 24.0 Call 0.00 0.03 0.02 0.02 0 1,202 25.0 Call 0.00 0.03 0.01 0.01 0 3,119 26.0 Call 0.00 0.03 0.01 0.01 0 848 27.0 Call 0.00 0.03 0.02 0.02 0 397 28.0 Call 0.00 0.03 0.01 0.01 0 710 29.0 Call 0.00 0.03 0.05 0.05 0 214 30.0 Call 0.00 0.01 0.01 0.01 0 4,429 31.0 Call 0.00 0.03 0.02 0.02 0 674 32.0 Call 0.00 0.03 0.04 0.04 0 339 33.0 Call 0.00 0.03 0.03 0.03 0 346 34.0 Call 0.00 0.01 0.03 0.03 0 865 35.0 Call 0.00 0.03 0.03 0.03 0 1,357 36.0 Call 0.00 0.03 0.01 0.01 0 401 37.0 Call 0.00 0.03 0.02 0.02 0 342 38.0 Call 0.00 0.03 0.04 0.04 0 370 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.01 0.01 0 2,892 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.01 0.01 0 682 43.0 Call 0.00 0.03 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,204 45.0 Call 0.00 0.02 0.01 0.01 0 4,039 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.03 0.01 0.01 110 2,241 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.04 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.04 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.04 0.05 0.05 0 244 60.0 Call 0.00 0.01 0.01 0.01 10 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.01 0.01 0.01 2 7,313 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 5,189 2.0 Put 0.00 0.03 0.02 0.01 0 764 3.0 Put 0.01 0.03 0.02 0.00 0 343 4.0 Put 0.02 0.03 0.02 -0.01 0 2,127 5.0 Put 0.03 0.04 0.04 0.00 0 9,558 5.5 Put 0.04 0.05 0.05 0.00 95 205 6.0 Put 0.05 0.06 0.06 0.00 520 7,275 6.5 Put 0.06 0.08 0.07 0.00 0 305 7.0 Put 0.08 0.09 0.08 -0.01 80 11,438 7.5 Put 0.10 0.12 0.12 0.00 615 170 8.0 Put 0.13 0.15 0.14 -0.01 426 7,629 8.5 Put 0.17 0.19 0.20 0.00 21 2,159 9.0 Put 0.24 0.26 0.25 -0.01 1,175 19,349 9.5 Put 0.33 0.35 0.35 -0.02 1,371 1,489 10.0 Put 0.47 0.51 0.49 -0.03 5,324 37,108 10.5 Put 0.67 0.70 0.74 0.01 1,166 416 11.0 Put 0.95 1.01 0.96 -0.05 551 15,589 11.5 Put 1.30 1.34 1.44 0.09 6 22 12.0 Put 1.70 1.78 1.70 -0.06 36 6,080 12.5 Put 2.12 2.22 0.00 0.00 0 0 13.0 Put 2.61 2.69 2.74 0.08 20 6,001 13.5 Put 3.05 3.15 3.22 0.09 1 0 14.0 Put 3.50 3.65 3.71 0.09 54 3,026 14.5 Put 4.05 4.15 0.00 0.00 0 0 15.0 Put 4.55 4.65 4.58 -0.02 95 3,659 15.5 Put 4.95 5.15 0.00 0.00 0 0 16.0 Put 5.50 5.65 5.70 0.12 6 1,467 16.5 Put 6.00 6.15 0.00 0.00 0 0 17.0 Put 6.50 6.65 6.33 -0.23 0 337 18.0 Put 7.50 7.60 7.47 -0.08 0 629 19.0 Put 8.50 8.65 8.55 0.00 0 705 20.0 Put 9.50 9.65 9.70 0.16 2 2,068 21.0 Put 10.50 10.60 10.48 -0.06 0 739 22.0 Put 11.45 11.60 11.54 0.01 0 451 23.0 Put 12.45 12.60 12.27 -0.26 0 235 24.0 Put 13.50 13.60 12.72 -0.81 0 830 25.0 Put 14.50 14.60 14.66 0.13 1 235 26.0 Put 15.50 15.65 15.50 -0.02 0 172 27.0 Put 16.40 16.65 15.87 -0.65 0 28 28.0 Put 17.45 17.60 17.30 -0.22 0 53 29.0 Put 18.45 18.60 18.10 -0.42 0 1 30.0 Put 19.45 19.60 19.38 -0.14 0 306 31.0 Put 20.45 20.60 20.55 0.03 0 60 32.0 Put 21.45 21.60 20.00 -1.52 0 37 33.0 Put 22.45 22.60 21.20 -1.32 0 7 34.0 Put 23.45 23.60 23.95 0.43 0 2 35.0 Put 24.45 24.60 22.20 -2.32 0 5 36.0 Put 25.45 25.60 25.34 -0.18 0 1 37.0 Put 26.45 26.60 25.00 -1.52 0 0 38.0 Put 27.45 27.60 28.00 0.48 0 205 39.0 Put 28.40 28.65 28.38 -0.14 0 2 40.0 Put 29.45 29.60 29.31 -0.21 0 25 41.0 Put 30.45 30.65 28.74 -1.78 0 0 42.0 Put 31.45 31.65 30.24 -1.28 0 3 43.0 Put 32.45 32.60 30.05 -2.47 0 10 44.0 Put 33.45 33.60 33.34 -0.18 0 152 45.0 Put 34.45 34.60 33.41 -1.11 0 92 46.0 Put 35.45 35.60 34.30 -1.22 0 0 47.0 Put 36.40 36.60 35.05 -1.47 0 0 48.0 Put 37.45 37.65 21.50 -16.02 0 0 49.0 Put 38.45 38.65 25.85 -12.67 0 1 50.0 Put 39.45 39.65 38.05 -1.47 0 1 51.0 Put 40.45 40.65 28.85 -11.67 0 10 52.0 Put 41.45 41.65 26.50 -15.02 0 0 53.0 Put 42.45 42.70 27.50 -15.02 0 0 54.0 Put 43.45 43.75 28.35 -15.17 0 0 55.0 Put 44.45 44.70 29.30 -15.22 0 0 56.0 Put 45.45 45.65 37.00 -8.52 0 0 57.0 Put 46.45 46.65 32.40 -14.12 0 0 58.0 Put 47.45 47.70 0.00 0.00 0 0 59.0 Put 48.45 48.65 34.20 -14.32 0 0 60.0 Put 49.45 49.75 49.30 -0.22 0 2 61.0 Put 50.45 50.60 46.05 -4.47 0 0 62.0 Put 51.45 51.65 46.95 -4.57 0 0 63.0 Put 52.45 52.70 37.10 -15.42 0 0 64.0 Put 53.45 53.65 38.00 -15.52 0 0 65.0 Put 54.40 54.65 52.40 -2.12 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.25 5.70 0.00 0.00 0 0 5.5 Call 4.85 5.15 5.54 0.56 0 1 6.0 Call 4.30 4.70 0.00 0.00 0 0 6.5 Call 3.75 4.30 0.00 0.00 0 0 7.0 Call 3.35 4.05 0.00 0.00 0 0 7.5 Call 2.63 3.20 3.48 0.44 0 3 8.0 Call 2.18 2.70 0.00 0.00 0 0 8.5 Call 1.76 2.48 0.00 0.00 0 0 9.0 Call 1.39 2.13 0.00 0.00 0 0 9.5 Call 1.09 1.67 2.13 0.89 0 7 10.0 Call 0.94 1.22 0.90 0.02 2 11 10.5 Call 0.62 0.74 0.78 0.20 0 32 11.0 Call 0.28 0.51 0.45 0.02 6 531 11.5 Call 0.30 0.35 0.33 -0.01 12 215 12.0 Call 0.17 0.24 0.23 -0.02 27 49 12.5 Call 0.11 0.19 0.15 -0.01 10 2,022 13.0 Call 0.07 0.13 0.13 -0.01 0 25 13.5 Call 0.08 0.14 0.11 0.00 0 1,061 14.0 Call 0.04 0.09 0.07 -0.02 5 34 14.5 Call 0.00 0.11 0.09 0.03 0 2,030 15.0 Call 0.00 0.09 0.13 0.09 0 10 15.5 Call 0.00 0.09 0.10 0.07 0 5 16.0 Call 0.00 0.09 0.00 0.00 0 0 17.0 Call 0.00 0.08 0.00 0.00 0 0 18.0 Call 0.00 0.07 0.00 0.00 0 0 19.0 Call 0.00 0.07 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.03 0.00 0 60 5.5 Put 0.01 0.10 0.04 -0.02 0 51 6.0 Put 0.02 0.08 0.07 -0.01 0 10 6.5 Put 0.04 0.13 0.00 0.00 0 0 7.0 Put 0.06 0.14 0.12 -0.01 0 1,000 7.5 Put 0.10 0.16 0.14 -0.01 0 2,016 8.0 Put 0.14 0.20 0.12 -0.05 1 22 8.5 Put 0.18 0.27 0.25 0.01 0 986 9.0 Put 0.29 0.32 0.32 0.01 46 1,395 9.5 Put 0.38 0.46 0.39 0.01 11 2,411 10.0 Put 0.53 0.65 0.65 0.13 28 79 10.5 Put 0.76 0.88 0.85 0.12 23 115 11.0 Put 1.02 1.13 1.01 -0.08 0 541 11.5 Put 1.20 1.57 1.37 -0.13 0 23 12.0 Put 1.75 2.11 1.89 -0.02 6 45 12.5 Put 1.87 2.36 0.00 0.00 0 0 13.0 Put 2.27 2.98 0.00 0.00 0 0 13.5 Put 3.10 3.20 0.00 0.00 0 0 14.0 Put 3.10 3.75 2.92 -0.82 0 1 14.5 Put 3.90 4.35 4.29 0.08 0 3 15.0 Put 4.45 4.80 0.00 0.00 0 0 15.5 Put 4.80 5.55 4.40 -0.77 0 4 16.0 Put 5.45 6.00 5.57 -0.09 0 7 17.0 Put 6.00 7.10 6.72 0.07 0 1 18.0 Put 7.40 8.10 0.00 0.00 0 0 19.0 Put 8.10 9.10 0.00 0.00 0 0 20.0 Put 9.40 10.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 42 Days to Expiration (Weeklys) BITO Feb 17 2023 56 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.35 9.55 0.00 0.00 0 0 2.0 Call 8.35 8.60 0.00 0.00 0 0 3.0 Call 7.35 7.55 0.00 0.00 0 0 4.0 Call 6.40 6.55 0.00 0.00 0 0 5.0 Call 5.35 5.60 0.00 0.00 0 0 6.0 Call 4.45 4.60 0.00 0.00 0 0 7.0 Call 3.50 3.70 0.00 0.00 0 0 8.0 Call 2.64 2.88 2.65 -0.06 1 0 9.0 Call 1.83 2.05 0.00 0.00 0 0 10.0 Call 1.18 1.29 1.26 0.07 6 6 11.0 Call 0.68 0.84 0.75 -0.04 20 13 12.0 Call 0.40 0.49 0.53 0.06 18 125 13.0 Call 0.21 0.32 0.23 -0.04 13 2,660 14.0 Call 0.11 0.21 0.18 0.01 16 413 15.0 Call 0.07 0.14 0.11 0.00 15 102 16.0 Call 0.04 0.11 0.11 0.03 0 119 17.0 Call 0.01 0.10 0.06 -0.01 1 51 18.0 Call 0.00 0.12 0.00 0.00 0 0 19.0 Call 0.00 0.10 0.00 0.00 0 0 20.0 Call 0.00 0.10 0.04 -0.01 0 8 21.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.17 0.17 0 2 2.0 Put 0.00 0.05 0.00 0.00 0 0 3.0 Put 0.02 0.08 0.03 0.00 0 4 4.0 Put 0.00 0.10 0.00 0.00 0 0 5.0 Put 0.06 0.14 0.08 -0.01 0 1,041 6.0 Put 0.08 0.16 0.15 0.01 0 63 7.0 Put 0.15 0.23 0.22 0.02 11 36 8.0 Put 0.27 0.34 0.32 -0.01 47 3,072 9.0 Put 0.49 0.56 0.52 -0.04 82 252 10.0 Put 0.78 0.93 0.78 -0.04 113 1,217 11.0 Put 1.28 1.45 1.39 -0.02 56 95 12.0 Put 1.79 2.14 2.15 0.06 180 10 13.0 Put 2.68 2.99 2.92 0.04 2 4 14.0 Put 3.70 3.80 3.75 -0.03 0 9 15.0 Put 4.65 4.75 4.80 0.08 1 49 16.0 Put 5.50 5.75 5.66 -0.02 0 11 17.0 Put 6.50 6.80 0.00 0.00 0 0 18.0 Put 7.45 7.75 7.57 -0.07 0 30 19.0 Put 8.50 8.70 8.61 -0.02 0 6 20.0 Put 9.45 9.70 9.75 0.13 4 26 21.0 Put 10.45 10.70 10.56 -0.05 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 84 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.35 9.60 0.00 0.00 0 0 2.0 Call 8.35 8.80 0.00 0.00 0 0 3.0 Call 7.35 7.55 6.95 -0.53 0 1 4.0 Call 6.40 6.90 6.50 0.01 0 1 5.0 Call 5.45 5.80 5.65 0.12 0 11 6.0 Call 4.50 4.70 5.55 0.94 0 78 7.0 Call 3.55 3.75 3.71 -0.01 0 89 8.0 Call 2.77 2.96 2.73 -0.17 5 1,055 9.0 Call 1.88 2.21 2.04 -0.14 11 755 10.0 Call 1.38 1.62 1.48 -0.09 20 3,162 11.0 Call 0.97 1.10 1.05 0.00 11 9,909 12.0 Call 0.64 0.79 0.63 -0.09 6 5,633 13.0 Call 0.33 0.54 0.45 -0.05 41 1,143 14.0 Call 0.30 0.37 0.32 -0.04 10 1,486 15.0 Call 0.18 0.26 0.24 -0.01 1 3,114 16.0 Call 0.08 0.19 0.21 0.02 0 1,631 17.0 Call 0.10 0.17 0.16 0.01 10 1,809 18.0 Call 0.10 0.15 0.12 0.00 2 2,974 19.0 Call 0.04 0.13 0.12 0.02 0 2,259 20.0 Call 0.08 0.11 0.09 0.00 10 2,251 21.0 Call 0.03 0.10 0.09 0.01 0 231 22.0 Call 0.00 0.13 0.13 0.06 0 107 23.0 Call 0.00 0.11 0.23 0.17 0 57 24.0 Call 0.03 0.12 0.08 0.03 0 44 25.0 Call 0.01 0.10 0.05 0.01 0 412 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.04 0.03 0 1,002 2.0 Put 0.00 0.07 0.06 0.04 0 1 3.0 Put 0.00 0.06 0.05 0.00 0 357 4.0 Put 0.04 0.10 0.10 0.03 0 222 5.0 Put 0.10 0.17 0.15 0.02 76 4,022 6.0 Put 0.17 0.24 0.23 0.00 11 7,499 7.0 Put 0.28 0.36 0.35 0.01 5 2,489 8.0 Put 0.44 0.53 0.50 -0.03 24 1,859 9.0 Put 0.71 0.82 0.76 -0.05 17 13,042 10.0 Put 1.09 1.22 1.08 -0.11 566 3,467 11.0 Put 1.57 1.77 1.66 -0.02 29 2,551 12.0 Put 2.12 2.43 2.38 0.05 17 668 13.0 Put 3.05 3.20 3.07 -0.03 258 4,093 14.0 Put 3.85 4.40 4.05 0.10 2 253 15.0 Put 4.60 5.10 4.83 -0.01 0 395 16.0 Put 5.65 6.25 5.00 -0.77 0 48 17.0 Put 6.65 7.20 5.65 -1.07 0 23 18.0 Put 7.50 7.90 7.70 0.02 0 707 19.0 Put 8.15 9.10 7.85 -0.80 0 152 20.0 Put 9.15 9.95 9.70 0.07 0 527 21.0 Put 10.15 11.10 9.86 -0.76 0 462 22.0 Put 11.35 12.00 12.20 0.60 0 119 23.0 Put 12.15 13.05 11.58 -1.01 0 45 24.0 Put 13.25 14.05 13.76 0.19 0 193 25.0 Put 14.20 15.05 14.50 -0.06 0 194 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 98 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.20 5.85 5.75 0.17 0 14 6.0 Call 4.30 4.90 4.65 0.02 0 32 7.0 Call 3.55 3.90 4.14 0.44 0 46 8.0 Call 2.65 3.10 2.85 -0.09 0 56 9.0 Call 2.05 2.46 2.67 0.48 0 216 10.0 Call 1.56 1.70 1.72 0.07 0 913 11.0 Call 1.10 1.24 1.21 0.01 0 804 12.0 Call 0.75 0.96 0.93 0.08 0 2,387 13.0 Call 0.52 0.66 0.60 -0.03 0 256 14.0 Call 0.35 0.47 0.43 -0.03 1 1,612 15.0 Call 0.25 0.39 0.32 -0.04 0 1,608 16.0 Call 0.14 0.28 0.22 -0.06 0 478 17.0 Call 0.12 0.23 0.21 0.00 0 575 18.0 Call 0.07 0.19 0.18 0.02 0 165 19.0 Call 0.06 0.17 0.22 0.09 0 119 20.0 Call 0.04 0.14 0.10 -0.01 22 632 21.0 Call 0.04 0.13 0.15 0.05 0 287 22.0 Call 0.01 0.12 0.35 0.26 0 1,215 23.0 Call 0.02 0.12 0.08 0.00 12 61 24.0 Call 0.00 0.14 0.11 0.04 0 1,168 25.0 Call 0.00 0.13 0.10 0.03 0 4,355 26.0 Call 0.00 0.13 0.19 0.12 0 2,120 27.0 Call 0.00 0.13 0.07 0.01 0 90 28.0 Call 0.00 0.12 0.11 0.05 0 2,214 29.0 Call 0.00 0.12 0.11 0.05 0 108 30.0 Call 0.01 0.12 0.05 -0.01 0 388 31.0 Call 0.00 0.12 0.02 -0.04 0 43 32.0 Call 0.00 0.11 0.05 -0.01 0 72 33.0 Call 0.00 0.11 0.08 0.03 0 61 34.0 Call 0.00 0.11 0.10 0.05 0 7 35.0 Call 0.00 0.11 0.06 0.01 0 431 36.0 Call 0.00 0.11 0.14 0.09 0 12 37.0 Call 0.00 0.11 0.06 0.01 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.14 0.22 0.16 -0.05 0 2,908 6.0 Put 0.20 0.29 0.25 -0.03 0 2,461 7.0 Put 0.32 0.42 0.42 0.07 0 1,678 8.0 Put 0.53 0.60 0.61 0.01 0 640 9.0 Put 0.85 0.88 0.87 0.02 11 709 10.0 Put 1.23 1.32 1.35 0.04 14 484 11.0 Put 1.75 1.90 1.79 -0.07 14 1,382 12.0 Put 2.29 2.55 2.40 -0.10 0 1,021 13.0 Put 2.97 3.30 3.25 -0.01 90 606 14.0 Put 3.70 4.45 4.12 0.03 0 114 15.0 Put 4.45 5.40 4.93 -0.04 209 195 16.0 Put 5.45 6.05 5.92 0.03 0 84 17.0 Put 6.30 6.95 6.10 -0.70 0 297 18.0 Put 7.20 8.20 7.96 0.21 1 71 19.0 Put 8.20 9.15 8.57 -0.13 0 370 20.0 Put 9.15 10.15 9.36 -0.32 0 65 21.0 Put 10.15 11.10 10.61 -0.05 0 206 22.0 Put 11.15 12.10 6.85 -4.79 0 3 23.0 Put 12.15 13.05 11.90 -0.73 0 413 24.0 Put 13.15 14.05 12.93 -0.68 0 8 25.0 Put 14.15 14.95 15.17 0.57 0 5 26.0 Put 15.10 16.05 15.55 -0.04 1 32 27.0 Put 16.35 17.05 16.40 -0.19 0 28 28.0 Put 17.10 18.05 17.32 -0.26 0 41 29.0 Put 18.30 19.00 18.55 -0.03 0 2 30.0 Put 19.10 20.00 19.52 -0.05 0 26 31.0 Put 20.15 21.00 18.40 -2.16 0 2 32.0 Put 21.10 22.00 18.25 -3.31 0 10 33.0 Put 22.10 23.00 23.25 0.69 0 2 34.0 Put 23.10 24.00 22.12 -1.43 0 0 35.0 Put 24.10 25.00 22.04 -2.51 0 0 36.0 Put 25.10 26.00 24.67 -0.87 0 0 37.0 Put 26.10 27.00 24.20 -2.34 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 175 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.55 0.00 0.00 0 0 2.0 Call 8.35 8.65 8.10 -0.38 0 0 3.0 Call 7.35 7.60 0.00 0.00 0 0 4.0 Call 6.35 6.65 0.00 0.00 0 0 5.0 Call 5.50 5.75 5.30 -0.27 0 42 6.0 Call 4.65 4.80 4.64 -0.08 0 3 7.0 Call 3.55 4.10 4.16 0.21 0 11 8.0 Call 2.90 3.55 3.49 0.29 0 47 9.0 Call 2.34 3.05 2.67 0.04 2 1,018 10.0 Call 2.05 2.37 2.09 -0.02 6 1,249 11.0 Call 1.71 2.00 1.74 0.04 6 355 12.0 Call 1.25 1.54 1.33 -0.06 2 947 13.0 Call 0.94 1.25 1.05 -0.04 1 8 14.0 Call 0.75 1.05 0.88 0.06 0 671 15.0 Call 0.60 0.88 0.67 0.05 0 1,790 16.0 Call 0.50 0.64 0.60 0.06 25 74 17.0 Call 0.40 0.57 0.54 0.08 0 20 18.0 Call 0.34 0.49 0.49 0.12 0 44 19.0 Call 0.29 0.44 0.53 0.24 0 22 20.0 Call 0.25 0.33 0.30 0.04 5 1,593 21.0 Call 0.19 0.33 0.33 0.10 0 32 22.0 Call 0.16 0.32 0.22 0.03 0 3 23.0 Call 0.14 0.30 0.31 0.14 0 4 25.0 Call 0.07 0.25 0.20 0.06 0 60 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.08 0.02 -0.01 0 3 2.0 Put 0.02 0.12 0.06 -0.01 0 7 3.0 Put 0.08 0.18 0.11 0.00 0 24 4.0 Put 0.20 0.23 0.22 0.02 0 170 5.0 Put 0.29 0.36 0.29 -0.05 3 14,837 6.0 Put 0.44 0.56 0.46 -0.06 0 1,489 7.0 Put 0.65 0.82 0.76 -0.02 0 193 8.0 Put 0.95 1.09 1.02 -0.02 136 5,933 9.0 Put 1.33 1.49 1.47 0.00 10 652 10.0 Put 1.80 1.96 1.85 -0.10 1 675 11.0 Put 2.30 2.53 2.49 -0.05 25 253 12.0 Put 2.81 3.30 2.99 -0.23 0 96 13.0 Put 3.45 4.05 3.79 -0.11 0 62 14.0 Put 4.20 4.85 4.10 -0.51 0 53 15.0 Put 5.00 5.70 5.52 0.12 2 63 16.0 Put 5.85 6.60 6.20 -0.10 0 17 17.0 Put 6.70 7.55 7.10 -0.10 0 12 18.0 Put 7.60 8.45 8.10 0.00 0 9 19.0 Put 8.55 9.40 9.39 0.39 0 1 20.0 Put 9.45 10.35 9.66 -0.29 0 31 21.0 Put 10.40 11.30 8.83 -2.07 0 1 22.0 Put 11.35 12.25 11.90 0.05 0 14 23.0 Put 12.35 13.20 12.84 0.02 0 89 25.0 Put 14.30 15.15 14.60 -0.15 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 189 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.55 4.55 4.80 0.74 0 1 8.0 Call 2.87 3.85 3.50 0.23 0 19 9.0 Call 2.27 2.83 2.87 0.13 0 615 10.0 Call 1.89 2.64 2.35 0.06 1 80 11.0 Call 1.70 2.29 2.18 0.29 0 1,205 12.0 Call 1.31 1.91 1.42 -0.07 0 111 13.0 Call 1.04 1.66 1.11 -0.08 20 880 14.0 Call 0.48 1.43 1.09 0.12 1 42 15.0 Call 0.30 1.00 0.91 0.17 0 72 16.0 Call 0.54 0.86 0.70 0.04 0 213 17.0 Call 0.45 0.99 0.85 0.28 0 1,321 18.0 Call 0.39 0.89 0.52 -0.02 0 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.68 0.97 0.75 -0.10 10 41 8.0 Put 0.79 1.10 1.08 0.02 0 42 9.0 Put 1.18 1.67 1.33 -0.20 0 428 10.0 Put 1.93 2.27 2.00 -0.08 5 278 11.0 Put 2.30 2.76 2.42 -0.25 0 19 12.0 Put 2.70 3.65 2.94 -0.31 0 45 13.0 Put 3.35 4.35 4.65 0.71 0 88 14.0 Put 4.30 5.10 4.49 -0.21 0 592 15.0 Put 5.20 5.95 5.38 -0.08 70 274 16.0 Put 5.80 6.80 5.60 -0.75 0 9 17.0 Put 6.65 7.60 7.87 0.62 0 2 18.0 Put 8.00 8.55 8.15 -0.05 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 280 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.80 4.80 0.00 0.00 0 0 8.0 Call 3.20 4.20 4.79 1.00 0 329 9.0 Call 2.66 3.70 3.20 -0.05 0 1,618 10.0 Call 2.35 3.15 2.30 -0.41 1 118 11.0 Call 1.80 2.80 2.59 0.23 0 52 12.0 Call 1.90 2.46 2.44 0.41 1 36 13.0 Call 1.15 2.20 1.75 0.04 0 2 14.0 Call 0.93 1.94 2.05 0.54 0 5 15.0 Call 0.73 1.74 1.26 -0.07 0 36 16.0 Call 0.56 1.56 1.12 -0.04 1 34 17.0 Call 0.43 1.42 1.11 0.12 0 43 18.0 Call 0.31 1.30 0.93 0.09 0 203 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.69 1.52 0.97 -0.14 0 24 8.0 Put 1.06 1.91 1.60 0.07 0 33 9.0 Put 1.52 2.37 2.00 0.03 0 870 10.0 Put 2.00 2.90 2.52 0.11 0 317 11.0 Put 2.56 3.50 2.75 -0.29 0 8 12.0 Put 3.15 4.20 4.30 0.61 0 2 13.0 Put 3.85 4.90 4.06 -0.28 0 2 14.0 Put 4.55 5.65 0.00 0.00 0 0 15.0 Put 5.30 6.40 5.83 -0.09 0 6 16.0 Put 6.10 7.25 6.66 -0.07 0 10 17.0 Put 6.95 8.10 0.00 0.00 0 0 18.0 Put 7.80 8.95 8.30 -0.07 3 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 392 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.75 9.10 -0.38 0 14 2.0 Call 8.35 8.75 7.98 -0.50 0 48 3.0 Call 7.35 7.75 7.60 0.03 0 65 4.0 Call 6.45 6.85 7.10 0.37 0 31 5.0 Call 5.70 6.05 5.90 -0.03 2 788 6.0 Call 5.00 5.45 5.30 0.12 0 1,560 7.0 Call 4.05 5.15 4.55 0.04 0 1,493 8.0 Call 3.95 4.60 4.40 0.38 0 756 9.0 Call 3.05 4.10 3.65 0.10 0 430 10.0 Call 3.15 3.70 3.26 0.18 2 3,048 11.0 Call 2.70 2.80 2.63 -0.15 5 6,781 12.0 Call 1.93 2.72 2.50 0.02 3 7,294 13.0 Call 1.76 2.70 2.05 -0.20 20 5,877 14.0 Call 1.41 2.46 1.92 -0.11 2 4,637 15.0 Call 1.54 1.87 1.69 -0.15 12 11,815 16.0 Call 1.01 2.00 1.53 -0.13 0 567 17.0 Call 0.86 1.91 1.75 0.28 0 305 18.0 Call 0.78 1.62 1.20 -0.15 10 389 19.0 Call 0.60 1.65 1.23 0.00 0 570 20.0 Call 1.02 1.25 1.04 -0.06 0 5,148 21.0 Call 0.51 1.45 0.98 -0.04 0 277 22.0 Call 0.50 1.36 0.91 -0.03 0 289 23.0 Call 0.45 1.29 0.76 -0.11 11 319 24.0 Call 0.59 1.00 0.72 -0.10 0 425 25.0 Call 0.69 0.70 0.67 -0.10 6 3,069 26.0 Call 0.26 1.12 0.54 -0.18 0 678 27.0 Call 0.24 0.91 0.65 -0.02 0 529 28.0 Call 0.19 1.03 0.19 -0.45 1 449 29.0 Call 0.38 0.81 0.61 0.00 0 495 30.0 Call 0.50 0.54 0.45 -0.13 1 2,190 31.0 Call 0.00 0.93 0.48 -0.06 0 999 32.0 Call 0.00 0.90 0.32 -0.19 1 224 33.0 Call 0.00 0.88 0.40 -0.08 0 244 34.0 Call 0.22 0.49 0.55 0.10 0 397 35.0 Call 0.30 0.65 0.44 0.01 0 3,207 36.0 Call 0.00 0.82 0.27 -0.13 0 319 37.0 Call 0.00 0.80 0.41 0.03 0 93 38.0 Call 0.00 0.50 0.40 0.04 0 704 39.0 Call 0.24 0.77 0.30 -0.05 0 238 40.0 Call 0.32 0.34 0.35 0.00 0 3,414 41.0 Call 0.00 0.75 0.24 -0.10 0 3,936 42.0 Call 0.00 0.74 0.25 -0.09 0 894 43.0 Call 0.05 0.72 0.42 0.09 0 619 44.0 Call 0.18 0.72 0.24 -0.09 1 154 45.0 Call 0.20 0.40 0.27 -0.05 0 2,410 46.0 Call 0.00 0.70 0.62 0.30 0 52 47.0 Call 0.00 0.69 0.25 -0.06 0 31 48.0 Call 0.00 0.69 0.28 -0.03 0 58 49.0 Call 0.00 0.68 0.61 0.31 0 17 50.0 Call 0.05 0.31 0.28 -0.02 0 1,897 51.0 Call 0.00 0.67 0.15 -0.14 0 86 52.0 Call 0.00 0.66 0.27 -0.02 0 35 53.0 Call 0.00 0.66 0.49 0.21 0 8 54.0 Call 0.00 0.66 0.48 0.20 0 15 55.0 Call 0.00 0.30 0.22 -0.05 0 1,318 56.0 Call 0.00 0.65 0.48 0.21 0 61 57.0 Call 0.00 0.64 0.37 0.11 0 8 58.0 Call 0.03 0.64 0.52 0.26 0 40 59.0 Call 0.00 0.64 0.42 0.17 0 30 60.0 Call 0.10 0.30 0.30 0.05 1 841 61.0 Call 0.10 0.63 0.25 0.01 0 15 62.0 Call 0.10 0.63 0.27 0.03 0 230 63.0 Call 0.10 0.63 0.13 -0.11 0 587 64.0 Call 0.10 0.63 0.20 -0.03 0 74 65.0 Call 0.15 0.18 0.18 -0.05 6 8,962 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.07 -0.02 0 638 2.0 Put 0.10 0.35 0.10 -0.06 5 900 3.0 Put 0.24 0.68 0.30 -0.07 0 519 4.0 Put 0.38 0.77 0.62 0.03 0 154 5.0 Put 0.70 0.85 0.75 -0.05 0 473 6.0 Put 0.93 1.17 1.13 0.07 0 1,190 7.0 Put 1.03 1.87 1.87 0.48 0 3,750 8.0 Put 1.46 2.27 2.00 0.11 1 4,449 9.0 Put 2.01 2.82 2.25 -0.15 3 555 10.0 Put 2.48 3.20 2.90 -0.02 0 1,123 11.0 Put 3.05 3.75 3.23 -0.36 3 558 12.0 Put 3.65 4.70 4.52 0.26 0 374 13.0 Put 4.35 5.40 5.10 0.10 0 168 14.0 Put 5.05 6.15 5.50 -0.25 0 379 15.0 Put 5.80 6.90 6.40 -0.13 0 591 16.0 Put 6.55 7.70 7.37 0.05 0 250 17.0 Put 7.35 8.50 7.88 -0.22 0 121 18.0 Put 8.20 9.35 8.70 -0.25 0 210 19.0 Put 9.05 9.70 9.75 -0.05 0 131 20.0 Put 9.90 11.10 9.90 -0.75 0 330 21.0 Put 10.80 11.95 10.17 -1.38 0 260 22.0 Put 11.70 12.60 12.50 0.06 0 165 23.0 Put 12.60 13.80 12.87 -0.47 0 99 24.0 Put 13.55 14.70 13.68 -0.59 0 110 25.0 Put 14.45 15.65 15.15 -0.05 1 1,687 26.0 Put 15.40 16.55 16.45 0.31 0 177 27.0 Put 16.35 17.50 17.05 -0.02 0 342 28.0 Put 17.30 18.45 18.27 0.25 0 128 29.0 Put 18.30 19.40 18.44 -0.54 0 100 30.0 Put 19.25 20.30 19.78 -0.15 0 241 31.0 Put 20.25 21.30 18.89 -2.00 0 7 32.0 Put 21.15 22.30 20.25 -1.59 0 166 33.0 Put 22.10 23.30 21.31 -1.49 0 10 34.0 Put 23.05 24.30 23.75 -0.01 2 13 35.0 Put 24.05 25.30 25.30 0.57 0 110 36.0 Put 25.00 26.35 25.00 -0.70 0 54 37.0 Put 25.95 27.35 26.55 -0.12 0 13 38.0 Put 27.05 28.35 26.31 -1.34 0 56 39.0 Put 27.85 29.35 28.45 -0.18 0 39 40.0 Put 28.85 30.15 29.02 -0.60 0 962 41.0 Put 29.80 31.40 29.70 -0.91 0 23 42.0 Put 30.75 32.15 28.24 -3.36 0 218 43.0 Put 31.70 33.10 30.00 -2.59 0 28 44.0 Put 32.70 34.10 24.79 -8.79 0 9 45.0 Put 33.65 35.45 33.56 -1.01 0 1 46.0 Put 34.65 36.50 32.28 -3.29 0 0 47.0 Put 35.60 37.10 33.06 -3.50 0 4 48.0 Put 36.55 38.55 34.27 -3.28 0 5 49.0 Put 37.55 39.55 33.70 -4.85 0 0 50.0 Put 38.50 40.55 39.25 -0.29 0 13 51.0 Put 39.50 41.60 37.14 -3.40 0 0 52.0 Put 40.45 42.60 38.59 -2.94 0 0 53.0 Put 41.45 43.65 0.00 0.00 0 0 54.0 Put 42.40 44.65 40.68 -2.84 0 0 55.0 Put 43.40 45.70 41.32 -3.20 0 1 56.0 Put 44.35 46.70 42.03 -3.49 0 3 57.0 Put 45.35 47.75 43.50 -3.02 0 0 58.0 Put 46.30 48.75 36.59 -10.93 0 8 59.0 Put 47.25 49.80 45.60 -2.92 0 0 60.0 Put 48.25 50.80 49.35 -0.17 0 0 61.0 Put 49.20 51.85 36.45 -14.07 0 0 62.0 Put 50.20 52.85 49.56 -1.96 0 0 63.0 Put 51.15 53.90 40.30 -12.22 0 4 64.0 Put 52.15 54.90 0.00 0.00 0 0 65.0 Put 53.10 55.95 52.70 -1.82 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 756 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.00 9.95 9.30 -0.18 1 14 2.0 Call 8.10 8.95 8.39 -0.16 0 11 3.0 Call 7.25 8.15 8.45 0.67 0 16 4.0 Call 6.50 7.55 7.06 -0.07 0 19 5.0 Call 5.85 6.95 5.75 -0.75 2 200 6.0 Call 5.45 6.45 6.45 0.45 0 178 7.0 Call 5.05 6.00 5.60 0.05 0 114 8.0 Call 4.80 5.60 5.08 -0.03 1 273 9.0 Call 4.15 5.20 4.40 -0.31 3 122 10.0 Call 4.00 4.45 4.40 0.07 1 2,595 11.0 Call 3.40 4.60 4.00 -0.06 1 126 12.0 Call 3.35 4.35 3.35 -0.44 0 4,880 13.0 Call 3.25 4.10 3.40 -0.12 0 179 14.0 Call 2.68 3.70 3.39 0.13 0 135 15.0 Call 2.85 3.55 3.05 -0.06 12 302 16.0 Call 2.29 3.50 2.75 -0.22 1 247 17.0 Call 2.12 3.35 3.00 0.18 0 37 18.0 Call 1.97 3.15 2.66 -0.02 0 31 19.0 Call 1.82 3.05 2.54 0.01 0 18 20.0 Call 2.12 2.89 2.49 0.10 0 280 21.0 Call 2.05 2.77 0.00 0.00 0 0 22.0 Call 1.47 2.66 2.03 -0.07 0 2 23.0 Call 1.95 2.56 2.05 0.03 0 97 24.0 Call 1.55 2.47 2.25 0.32 0 74 25.0 Call 1.70 2.20 1.85 0.00 4 4,599 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.24 0.15 -0.01 0 102 2.0 Put 0.20 0.40 0.32 -0.01 0 11 3.0 Put 0.26 1.00 0.56 -0.05 0 6 4.0 Put 0.90 1.36 0.86 -0.10 0 34 5.0 Put 1.30 1.77 1.37 0.05 0 399 6.0 Put 1.40 2.23 1.77 -0.02 0 14 7.0 Put 1.88 2.73 2.00 -0.30 1 51 8.0 Put 2.40 3.30 3.07 0.25 0 24 9.0 Put 2.97 3.90 3.41 0.04 0 85 10.0 Put 3.55 4.20 4.05 0.11 0 230 11.0 Put 4.15 5.15 4.40 -0.22 0 1,062 12.0 Put 4.85 5.85 5.40 0.10 0 115 13.0 Put 5.50 6.55 5.97 -0.01 0 10 14.0 Put 6.20 7.30 6.80 0.13 0 3 15.0 Put 6.95 8.05 7.50 0.03 1 23 16.0 Put 7.70 8.80 8.65 0.37 0 7 17.0 Put 8.45 9.60 8.97 -0.12 0 148 18.0 Put 9.25 10.40 9.84 -0.06 0 6 19.0 Put 10.05 11.25 10.00 -0.71 0 3 20.0 Put 10.90 12.10 11.76 0.23 0 9 21.0 Put 11.70 12.95 11.25 -1.10 0 16 22.0 Put 12.50 13.85 12.98 -0.19 0 1 23.0 Put 13.35 14.75 12.40 -1.65 0 27 24.0 Put 14.15 15.65 14.80 -0.13 0 737 25.0 Put 15.00 16.60 15.30 -0.51 0 21 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 27, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.40 10.54 10.50 0.00 0.00 100X100 10.55 10.44 2,066,924 Tue Dec 27 2022 2:19:24 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 30 2022 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.60 0.00 0.00 0 0 2.0 Call 8.35 8.60 0.00 0.00 0 0 3.0 Call 7.30 7.75 0.00 0.00 0 0 4.0 Call 6.20 6.60 0.00 0.00 0 0 5.0 Call 5.30 5.60 6.45 0.95 0 0 6.0 Call 4.35 4.60 4.50 0.00 1 1 7.0 Call 3.35 3.60 3.48 -0.03 0 20 7.5 Call 2.82 3.10 0.00 0.00 0 0 8.0 Call 2.37 2.57 2.36 -0.15 0 59 8.5 Call 1.83 2.13 0.00 0.00 0 0 9.0 Call 1.36 1.66 1.49 -0.03 0 123 9.5 Call 0.95 1.10 1.05 0.01 2 12 10.0 Call 0.56 0.60 0.58 0.00 389 1,384 10.5 Call 0.20 0.23 0.20 -0.01 1,533 4,968 11.0 Call 0.05 0.07 0.06 0.00 580 10,805 11.5 Call 0.02 0.03 0.02 0.00 290 354 12.0 Call 0.01 0.03 0.01 -0.01 23 8,225 13.0 Call 0.00 0.01 0.01 0.00 9 4,100 14.0 Call 0.00 0.04 0.02 0.02 0 1,505 15.0 Call 0.00 0.02 0.01 0.01 1 1,259 16.0 Call 0.00 0.04 0.03 0.03 0 1,077 17.0 Call 0.00 0.05 0.01 0.01 0 881 18.0 Call 0.00 0.04 0.03 0.03 0 138 19.0 Call 0.00 0.06 0.02 0.02 0 2,295 20.0 Call 0.00 0.05 0.03 0.03 0 527 21.0 Call 0.00 0.05 0.01 0.01 0 273 22.0 Call 0.00 0.05 0.06 0.06 0 191 23.0 Call 0.00 0.04 0.04 0.04 0 168 24.0 Call 0.00 0.01 0.01 0.01 0 285 25.0 Call 0.00 0.02 0.01 0.01 0 337 26.0 Call 0.00 0.01 0.01 0.01 0 184 27.0 Call 0.00 0.02 0.06 0.06 0 323 28.0 Call 0.00 0.02 0.02 0.02 0 157 29.0 Call 0.00 0.04 0.01 0.01 0 211 30.0 Call 0.00 0.04 0.01 0.01 0 562 31.0 Call 0.00 0.04 0.01 0.01 0 219 32.0 Call 0.00 0.04 0.01 0.01 0 220 33.0 Call 0.00 0.04 0.24 0.24 0 42 34.0 Call 0.00 0.04 0.17 0.17 0 460 35.0 Call 0.00 0.06 0.01 0.01 0 275 36.0 Call 0.00 0.05 0.02 0.02 0 379 37.0 Call 0.00 0.04 0.03 0.03 0 331 38.0 Call 0.00 0.04 0.03 0.03 0 575 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.04 0.00 0.00 0 0 3.0 Put 0.00 0.04 0.00 0.00 0 0 4.0 Put 0.00 0.04 0.00 0.00 0 0 5.0 Put 0.00 0.06 0.02 0.02 0 1,287 6.0 Put 0.00 0.03 0.01 0.01 0 3,093 7.0 Put 0.00 0.01 0.01 0.00 34 3,545 7.5 Put 0.00 0.02 0.01 0.00 160 130 8.0 Put 0.00 0.02 0.02 0.00 80 4,489 8.5 Put 0.02 0.03 0.02 0.00 24 3 9.0 Put 0.02 0.04 0.03 0.00 46 10,104 9.5 Put 0.04 0.05 0.05 0.00 455 2,047 10.0 Put 0.08 0.09 0.09 0.00 2,208 34,048 10.5 Put 0.21 0.23 0.21 -0.01 1,024 553 11.0 Put 0.51 0.63 0.55 -0.02 524 1,768 11.5 Put 0.88 1.10 1.01 -0.02 11 11 12.0 Put 1.45 1.55 1.50 -0.03 19 2,351 13.0 Put 2.35 2.62 2.46 -0.06 2 1,462 14.0 Put 3.25 3.75 3.76 0.25 0 327 15.0 Put 4.40 4.60 4.53 0.03 1 1,006 16.0 Put 5.30 5.60 5.60 0.10 0 1,150 17.0 Put 6.35 6.60 6.53 0.03 1 121 18.0 Put 7.30 7.65 7.77 0.27 0 603 19.0 Put 8.35 8.65 8.50 0.00 0 89 20.0 Put 9.30 9.60 8.90 -0.60 0 169 21.0 Put 10.35 10.70 7.75 -2.75 0 202 22.0 Put 11.35 11.65 12.15 0.65 0 75 23.0 Put 12.35 12.60 12.69 0.19 0 90 24.0 Put 13.30 13.65 13.53 0.03 0 127 25.0 Put 14.35 14.65 14.45 -0.05 4 214 26.0 Put 15.30 15.60 15.48 -0.02 1 1 27.0 Put 16.35 16.60 15.40 -1.10 0 10 28.0 Put 17.35 17.60 16.05 -1.45 0 0 29.0 Put 18.30 18.60 18.35 -0.15 0 0 30.0 Put 19.40 19.60 19.49 -0.01 1 1 31.0 Put 20.35 20.60 19.32 -1.18 0 0 32.0 Put 21.25 21.65 18.15 -3.35 0 0 33.0 Put 22.35 22.65 12.72 -9.78 0 0 34.0 Put 23.25 23.65 17.50 -6.00 0 10 35.0 Put 24.30 24.65 21.35 -3.15 0 0 36.0 Put 25.25 25.75 17.10 -8.40 0 15 37.0 Put 26.25 26.60 24.50 -2.00 0 0 38.0 Put 27.25 27.65 25.30 -2.20 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.35 9.70 0.00 0.00 0 0 2.0 Call 8.35 8.70 0.00 0.00 0 0 3.0 Call 7.35 7.70 0.00 0.00 0 0 4.0 Call 6.35 6.70 0.00 0.00 0 0 5.0 Call 5.35 5.70 0.00 0.00 0 0 5.5 Call 4.85 5.20 0.00 0.00 0 0 6.0 Call 4.35 4.70 0.00 0.00 0 0 6.5 Call 3.55 4.20 4.11 0.11 0 10 7.0 Call 3.05 3.70 3.52 0.01 0 1 7.5 Call 2.84 3.20 3.42 0.41 0 1 8.0 Call 2.29 2.70 2.65 0.13 0 2 8.5 Call 1.91 2.20 0.00 0.00 0 0 9.0 Call 1.46 1.74 1.56 0.01 0 22 9.5 Call 1.02 1.17 1.11 0.03 21 49 10.0 Call 0.66 0.71 0.66 0.00 23 268 10.5 Call 0.30 0.37 0.35 0.02 82 1,211 11.0 Call 0.14 0.17 0.16 0.00 218 546 11.5 Call 0.07 0.08 0.08 0.00 24 587 12.0 Call 0.03 0.05 0.04 0.00 3 193 12.5 Call 0.02 0.03 0.02 0.00 17 177 13.0 Call 0.00 0.03 0.01 -0.01 2 34 13.5 Call 0.01 0.03 0.02 0.00 1 81 14.0 Call 0.00 0.03 0.03 0.02 2 19 14.5 Call 0.00 0.04 0.00 0.00 0 0 15.0 Call 0.00 0.03 0.02 0.02 0 2 15.5 Call 0.00 0.10 0.00 0.00 0 0 16.0 Call 0.00 0.03 0.01 0.01 0 2 16.5 Call 0.00 0.10 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.04 0.04 0 4 21.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.05 0.00 0.00 0 0 3.0 Put 0.00 0.05 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.06 0 1 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.03 0.02 2 1 6.5 Put 0.01 0.02 0.02 0.00 2 59 7.0 Put 0.00 0.03 0.04 0.02 0 109 7.5 Put 0.02 0.04 0.04 0.01 1 92 8.0 Put 0.03 0.05 0.04 0.00 20 608 8.5 Put 0.05 0.06 0.05 0.00 110 650 9.0 Put 0.07 0.08 0.08 0.00 232 857 9.5 Put 0.10 0.12 0.12 0.01 89 2,762 10.0 Put 0.18 0.21 0.20 0.00 585 1,707 10.5 Put 0.35 0.37 0.37 0.00 351 3,825 11.0 Put 0.65 0.76 0.65 -0.04 34 736 11.5 Put 0.98 1.16 1.09 -0.02 1 334 12.0 Put 1.43 1.61 1.58 0.00 0 21 12.5 Put 1.88 2.27 2.19 0.13 0 16 13.0 Put 2.36 2.76 1.83 -0.73 0 21 13.5 Put 2.85 3.25 3.02 -0.03 0 18 14.0 Put 3.25 3.65 0.00 0.00 0 0 14.5 Put 3.65 4.25 0.00 0.00 0 0 15.0 Put 4.15 4.75 4.50 -0.04 0 3 15.5 Put 4.65 5.25 5.21 0.18 0 2 16.0 Put 5.05 5.75 4.70 -0.83 0 1 16.5 Put 5.50 6.25 6.00 -0.03 0 1 17.0 Put 6.00 6.75 6.70 0.17 0 5 18.0 Put 7.00 7.75 0.00 0.00 0 0 19.0 Put 8.00 8.75 0.00 0.00 0 0 20.0 Put 9.00 9.75 9.47 -0.05 0 3 21.0 Put 10.00 10.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.40 5.60 0.00 0.00 0 0 5.5 Call 4.95 5.05 0.00 0.00 0 0 6.0 Call 4.40 4.65 0.00 0.00 0 0 6.5 Call 3.90 4.10 0.00 0.00 0 0 7.0 Call 3.45 3.60 0.00 0.00 0 0 7.5 Call 2.95 3.10 0.00 0.00 0 0 8.0 Call 2.45 2.65 0.00 0.00 0 0 8.5 Call 1.99 2.16 0.00 0.00 0 0 9.0 Call 1.54 1.71 1.57 -0.04 0 5 9.5 Call 1.15 1.24 1.17 0.00 11 77 10.0 Call 0.77 0.83 0.84 0.06 0 27 10.5 Call 0.46 0.50 0.47 -0.01 81 165 11.0 Call 0.25 0.29 0.25 -0.02 28 149 11.5 Call 0.13 0.16 0.15 0.00 25 774 12.0 Call 0.07 0.09 0.09 0.01 15 290 12.5 Call 0.02 0.07 0.07 0.02 1 383 13.0 Call 0.02 0.06 0.04 0.00 0 179 13.5 Call 0.00 0.05 0.05 0.02 0 221 14.0 Call 0.01 0.07 0.03 0.00 0 33 14.5 Call 0.00 0.07 0.06 0.04 0 47 15.0 Call 0.00 0.06 0.03 0.01 0 1 15.5 Call 0.00 0.06 0.00 0.00 0 0 16.0 Call 0.00 0.06 0.00 0.00 0 0 17.0 Call 0.00 0.06 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 5.5 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.01 0.00 0 4 6.5 Put 0.00 0.09 0.00 0.00 0 0 7.0 Put 0.01 0.10 0.00 0.00 0 0 7.5 Put 0.02 0.08 0.07 0.02 0 37 8.0 Put 0.06 0.09 0.09 0.02 0 44 8.5 Put 0.07 0.12 0.17 0.07 0 40 9.0 Put 0.12 0.15 0.15 0.01 90 587 9.5 Put 0.18 0.20 0.20 0.01 49 103 10.0 Put 0.30 0.31 0.31 0.00 170 708 10.5 Put 0.48 0.53 0.50 0.00 154 792 11.0 Put 0.76 0.82 0.80 0.01 52 357 11.5 Put 1.10 1.25 1.14 -0.03 13 95 12.0 Put 1.52 1.70 1.30 -0.30 0 11 12.5 Put 1.96 2.18 0.00 0.00 0 0 13.0 Put 2.45 2.66 2.77 0.21 0 3 13.5 Put 2.93 3.15 0.00 0.00 0 0 14.0 Put 3.45 3.65 3.48 -0.06 1 1 14.5 Put 3.90 4.15 4.22 0.18 0 2 15.0 Put 4.40 4.70 0.00 0.00 0 0 15.5 Put 4.90 5.15 0.00 0.00 0 0 16.0 Put 5.35 5.75 0.00 0.00 0 0 17.0 Put 6.30 6.65 6.47 -0.05 1 0 18.0 Put 7.40 7.65 0.00 0.00 0 0 19.0 Put 8.40 8.65 0.00 0.00 0 0 20.0 Put 9.35 9.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 24 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.45 9.55 9.56 0.06 0 2 2.0 Call 8.45 8.55 9.89 1.39 0 0 3.0 Call 7.45 7.55 9.11 1.61 0 1 4.0 Call 6.45 6.55 8.15 1.64 0 0 5.0 Call 5.45 5.55 5.50 -0.01 15 34 5.5 Call 4.95 5.05 0.00 0.00 0 0 6.0 Call 4.45 4.60 4.50 -0.03 0 966 6.5 Call 4.00 4.10 0.00 0.00 0 0 7.0 Call 3.50 3.60 3.65 0.10 0 509 7.5 Call 3.00 3.10 0.00 0.00 0 0 8.0 Call 2.51 2.71 2.59 0.00 0 1,647 8.5 Call 2.09 2.18 2.16 0.05 0 0 9.0 Call 1.62 1.74 1.56 -0.11 0 903 9.5 Call 1.23 1.27 1.20 -0.04 0 78 10.0 Call 0.87 0.90 0.87 0.00 68 8,480 10.5 Call 0.56 0.60 0.57 -0.01 71 46 11.0 Call 0.34 0.36 0.35 0.00 76 7,505 11.5 Call 0.21 0.23 0.23 0.01 104 247 12.0 Call 0.13 0.15 0.14 0.00 69 8,120 12.5 Call 0.08 0.10 0.09 0.00 7 1,525 13.0 Call 0.06 0.07 0.06 0.00 48 3,257 13.5 Call 0.04 0.06 0.08 0.03 0 82 14.0 Call 0.04 0.05 0.04 0.00 11 2,782 14.5 Call 0.01 0.04 0.04 0.01 0 33 15.0 Call 0.01 0.04 0.03 0.00 9 10,183 15.5 Call 0.01 0.03 0.00 0.00 0 0 16.0 Call 0.01 0.03 0.02 0.00 1 2,854 16.5 Call 0.01 0.03 0.00 0.00 0 0 17.0 Call 0.02 0.03 0.02 0.01 4 1,593 18.0 Call 0.00 0.03 0.03 0.03 0 2,406 19.0 Call 0.00 0.03 0.01 0.01 0 3,109 20.0 Call 0.00 0.03 0.02 0.02 0 5,926 21.0 Call 0.00 0.03 0.01 0.01 0 1,675 22.0 Call 0.00 0.03 0.03 0.03 0 1,907 23.0 Call 0.00 0.03 0.02 0.02 0 1,033 24.0 Call 0.00 0.03 0.02 0.02 1 1,202 25.0 Call 0.00 0.01 0.01 0.01 0 3,119 26.0 Call 0.00 0.03 0.01 0.01 0 848 27.0 Call 0.00 0.03 0.02 0.02 0 397 28.0 Call 0.00 0.03 0.01 0.01 0 710 29.0 Call 0.00 0.03 0.05 0.05 0 214 30.0 Call 0.00 0.01 0.01 0.01 0 4,429 31.0 Call 0.00 0.03 0.02 0.02 0 674 32.0 Call 0.00 0.03 0.04 0.04 0 339 33.0 Call 0.00 0.03 0.03 0.03 0 346 34.0 Call 0.00 0.03 0.01 0.01 3 865 35.0 Call 0.00 0.03 0.01 0.01 5 1,357 36.0 Call 0.00 0.03 0.01 0.01 0 401 37.0 Call 0.00 0.03 0.02 0.02 0 342 38.0 Call 0.00 0.03 0.04 0.04 0 370 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.00 0.03 0.01 0.01 0 2,892 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.01 0.01 0 682 43.0 Call 0.00 0.03 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,204 45.0 Call 0.00 0.03 0.01 0.01 0 4,039 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.03 0.01 0.01 0 2,238 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.04 0.18 0.18 0 293 57.0 Call 0.00 0.04 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.04 0.05 0.05 0 244 60.0 Call 0.00 0.01 0.01 0.01 0 3,814 61.0 Call 0.00 0.04 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.01 0.01 0.01 0 7,311 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 5,189 2.0 Put 0.00 0.03 0.02 0.02 0 764 3.0 Put 0.00 0.03 0.02 0.01 0 343 4.0 Put 0.02 0.03 0.02 0.00 0 2,127 5.0 Put 0.03 0.04 0.03 0.00 54 9,558 5.5 Put 0.03 0.04 0.04 0.00 2 300 6.0 Put 0.05 0.06 0.05 0.00 10 7,152 6.5 Put 0.05 0.06 0.07 0.01 0 305 7.0 Put 0.07 0.08 0.08 0.01 27 11,448 7.5 Put 0.08 0.09 0.10 0.01 3 757 8.0 Put 0.11 0.12 0.11 0.00 454 7,861 8.5 Put 0.14 0.15 0.16 0.01 3 2,180 9.0 Put 0.19 0.22 0.19 -0.01 704 20,331 9.5 Put 0.27 0.28 0.27 0.00 295 2,117 10.0 Put 0.40 0.41 0.40 0.00 4,124 39,700 10.5 Put 0.59 0.62 0.60 -0.01 881 1,476 11.0 Put 0.87 0.91 0.90 0.02 1,407 15,689 11.5 Put 1.22 1.27 1.22 -0.03 27 22 12.0 Put 1.61 1.69 1.65 -0.02 19 6,098 12.5 Put 2.05 2.14 0.00 0.00 0 0 13.0 Put 2.52 2.62 2.74 0.15 0 6,015 13.5 Put 3.00 3.15 3.22 0.14 0 1 14.0 Put 3.50 3.60 3.71 0.14 0 3,025 14.5 Put 4.00 4.10 0.00 0.00 0 0 15.0 Put 4.50 4.60 4.58 0.03 0 3,601 15.5 Put 5.00 5.15 0.00 0.00 0 0 16.0 Put 5.45 5.60 5.70 0.17 0 1,467 16.5 Put 5.95 6.10 0.00 0.00 0 0 17.0 Put 6.45 6.60 6.33 -0.19 0 337 18.0 Put 7.45 7.60 7.47 -0.04 0 629 19.0 Put 8.45 8.60 8.55 0.04 0 705 20.0 Put 9.45 9.55 9.50 -0.01 1 2,068 21.0 Put 10.45 10.55 10.48 -0.02 0 739 22.0 Put 11.45 11.55 11.54 0.04 0 451 23.0 Put 12.45 12.60 12.27 -0.23 0 231 24.0 Put 13.45 13.55 12.72 -0.78 0 830 25.0 Put 14.45 14.55 14.66 0.16 0 235 26.0 Put 15.45 15.55 15.50 0.00 0 172 27.0 Put 16.45 16.60 15.87 -0.63 0 28 28.0 Put 17.45 17.55 17.30 -0.20 0 53 29.0 Put 18.45 18.60 18.10 -0.40 0 1 30.0 Put 19.45 19.55 19.38 -0.12 0 306 31.0 Put 20.45 20.55 20.55 0.05 0 60 32.0 Put 21.40 21.60 20.00 -1.50 0 37 33.0 Put 22.45 22.60 21.20 -1.30 0 7 34.0 Put 23.40 23.55 23.95 0.45 0 2 35.0 Put 24.40 24.60 22.20 -2.30 0 5 36.0 Put 25.40 25.60 25.34 -0.16 0 1 37.0 Put 26.40 26.60 25.00 -1.50 0 0 38.0 Put 27.40 27.60 28.00 0.50 0 205 39.0 Put 28.40 28.60 28.38 -0.12 0 2 40.0 Put 29.40 29.60 29.31 -0.19 0 25 41.0 Put 30.40 30.60 28.74 -1.76 0 0 42.0 Put 31.40 31.60 30.24 -1.26 0 3 43.0 Put 32.40 32.60 30.05 -2.45 0 10 44.0 Put 33.40 33.60 33.34 -0.16 0 152 45.0 Put 34.40 34.60 33.41 -1.09 0 92 46.0 Put 35.40 35.60 34.30 -1.20 0 0 47.0 Put 36.40 36.60 35.05 -1.45 0 0 48.0 Put 37.40 37.65 21.50 -16.00 0 0 49.0 Put 38.40 38.65 25.85 -12.65 0 1 50.0 Put 39.35 39.60 38.05 -1.45 0 1 51.0 Put 40.40 40.70 28.85 -11.65 0 10 52.0 Put 41.40 41.65 26.50 -15.00 0 0 53.0 Put 42.40 42.60 27.50 -15.00 0 0 54.0 Put 43.40 43.65 28.35 -15.15 0 0 55.0 Put 44.40 44.60 29.30 -15.20 0 0 56.0 Put 45.40 45.65 37.00 -8.50 0 0 57.0 Put 46.40 46.60 32.40 -14.10 0 0 58.0 Put 47.40 47.60 0.00 0.00 0 0 59.0 Put 48.40 48.60 34.20 -14.30 0 0 60.0 Put 49.40 49.60 49.30 -0.20 0 2 61.0 Put 50.40 50.65 46.05 -4.45 0 0 62.0 Put 51.30 51.60 46.95 -4.55 0 0 63.0 Put 52.40 52.70 37.10 -15.40 0 0 64.0 Put 53.40 53.85 38.00 -15.50 0 0 65.0 Put 54.40 54.60 52.40 -2.10 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.40 5.65 0.00 0.00 0 0 5.5 Call 4.90 5.15 5.54 0.53 0 1 6.0 Call 4.40 4.65 0.00 0.00 0 0 6.5 Call 3.80 4.35 0.00 0.00 0 0 7.0 Call 3.35 3.70 0.00 0.00 0 0 7.5 Call 2.58 3.30 3.48 0.43 0 3 8.0 Call 2.21 2.86 0.00 0.00 0 0 8.5 Call 1.84 2.65 0.00 0.00 0 0 9.0 Call 1.33 2.17 0.00 0.00 0 0 9.5 Call 1.01 1.72 2.13 0.86 0 7 10.0 Call 0.77 1.30 0.90 0.00 0 13 10.5 Call 0.62 0.71 0.63 -0.03 1 32 11.0 Call 0.37 0.48 0.47 0.04 14 533 11.5 Call 0.25 0.35 0.30 0.00 89 227 12.0 Call 0.13 0.32 0.19 -0.02 22 53 12.5 Call 0.08 0.14 0.14 0.02 30 2,024 13.0 Call 0.08 0.11 0.10 0.01 20 25 13.5 Call 0.04 0.12 0.08 0.02 1 1,061 14.0 Call 0.04 0.09 0.07 0.03 0 29 14.5 Call 0.02 0.10 0.09 0.07 0 2,030 15.0 Call 0.00 0.16 0.13 0.12 0 10 15.5 Call 0.00 0.15 0.05 0.04 5 5 16.0 Call 0.00 0.15 0.00 0.00 0 0 17.0 Call 0.00 0.14 0.00 0.00 0 0 18.0 Call 0.00 0.13 0.00 0.00 0 0 19.0 Call 0.00 0.07 0.00 0.00 0 0 20.0 Call 0.00 0.11 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.03 -0.03 0 60 5.5 Put 0.00 0.14 0.04 -0.02 0 51 6.0 Put 0.00 0.08 0.07 0.00 0 10 6.5 Put 0.00 0.17 0.00 0.00 0 0 7.0 Put 0.05 0.14 0.12 0.02 0 1,000 7.5 Put 0.07 0.16 0.11 -0.01 40 2,016 8.0 Put 0.11 0.21 0.17 0.01 2 22 8.5 Put 0.18 0.24 0.18 -0.03 310 986 9.0 Put 0.23 0.28 0.27 0.01 19 1,401 9.5 Put 0.34 0.37 0.37 0.01 231 2,417 10.0 Put 0.45 0.54 0.54 0.04 1 82 10.5 Put 0.69 0.83 0.70 -0.06 42 137 11.0 Put 0.96 1.08 1.01 -0.01 0 541 11.5 Put 1.05 1.66 1.30 -0.10 4 23 12.0 Put 1.34 1.93 1.84 0.03 9 39 12.5 Put 1.95 2.63 0.00 0.00 0 0 13.0 Put 2.20 2.83 0.00 0.00 0 0 13.5 Put 2.63 3.15 0.00 0.00 0 0 14.0 Put 3.40 3.85 2.92 -0.71 0 1 14.5 Put 3.95 4.25 4.29 0.18 0 3 15.0 Put 4.40 4.75 0.00 0.00 0 0 15.5 Put 4.75 5.40 4.40 -0.69 0 4 16.0 Put 5.15 6.00 5.57 -0.01 0 7 17.0 Put 5.95 7.15 6.72 0.14 0 1 18.0 Put 7.00 8.15 0.00 0.00 0 0 19.0 Put 8.00 9.10 0.00 0.00 0 0 20.0 Put 9.00 10.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 38 Days to Expiration (Weeklys) BITO Feb 17 2023 52 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.60 0.00 0.00 0 0 2.0 Call 8.40 8.55 0.00 0.00 0 0 3.0 Call 7.25 7.60 0.00 0.00 0 0 4.0 Call 6.40 6.60 0.00 0.00 0 0 5.0 Call 5.45 5.70 0.00 0.00 0 0 6.0 Call 4.50 4.65 0.00 0.00 0 0 7.0 Call 3.50 3.70 0.00 0.00 0 0 8.0 Call 2.49 2.79 2.65 -0.03 0 1 9.0 Call 1.70 2.00 0.00 0.00 0 0 10.0 Call 1.02 1.25 1.26 0.12 0 10 11.0 Call 0.63 0.75 0.74 0.05 105 33 12.0 Call 0.34 0.43 0.41 0.03 12 141 13.0 Call 0.21 0.25 0.24 0.01 3 2,673 14.0 Call 0.06 0.16 0.18 0.06 0 429 15.0 Call 0.10 0.12 0.11 0.00 0 117 16.0 Call 0.04 0.13 0.11 0.02 0 119 17.0 Call 0.01 0.11 0.06 -0.02 0 51 18.0 Call 0.00 0.11 0.00 0.00 0 0 19.0 Call 0.00 0.10 0.00 0.00 0 0 20.0 Call 0.00 0.09 0.04 -0.02 0 8 21.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.10 0.17 0.14 0 2 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.02 0.12 0.03 -0.04 0 4 4.0 Put 0.00 0.14 0.00 0.00 0 0 5.0 Put 0.06 0.17 0.08 -0.03 0 1,041 6.0 Put 0.08 0.17 0.15 0.02 0 63 7.0 Put 0.14 0.19 0.20 0.04 1 46 8.0 Put 0.24 0.33 0.27 -0.01 20 3,101 9.0 Put 0.46 0.53 0.49 0.00 32 280 10.0 Put 0.72 0.80 0.79 0.03 288 1,310 11.0 Put 1.24 1.38 1.31 0.00 38 151 12.0 Put 1.87 2.09 2.00 -0.01 30 190 13.0 Put 2.57 2.91 2.92 0.07 0 6 14.0 Put 3.65 3.80 3.75 0.02 0 9 15.0 Put 4.50 4.75 4.80 0.09 0 50 16.0 Put 5.50 5.75 5.66 -0.03 0 11 17.0 Put 6.35 7.00 0.00 0.00 0 0 18.0 Put 7.45 7.70 7.57 -0.08 0 30 19.0 Put 8.45 8.65 8.61 -0.03 0 6 20.0 Put 9.45 9.75 9.75 0.12 0 30 21.0 Put 10.40 10.90 10.56 -0.06 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 80 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.35 9.70 0.00 0.00 0 0 2.0 Call 8.15 8.60 0.00 0.00 0 0 3.0 Call 7.15 7.60 6.95 -0.55 0 1 4.0 Call 6.35 6.75 6.50 -0.02 0 1 5.0 Call 5.50 5.60 5.56 -0.02 15 11 6.0 Call 4.55 4.75 5.55 0.91 0 78 7.0 Call 3.65 3.95 3.75 0.00 2 89 8.0 Call 2.77 2.97 2.73 -0.14 0 1,057 9.0 Call 1.91 2.20 2.04 -0.08 0 756 10.0 Call 1.46 1.58 1.50 0.03 31 3,142 11.0 Call 0.92 1.05 1.05 0.05 33 9,909 12.0 Call 0.64 0.74 0.70 0.01 17 5,638 13.0 Call 0.42 0.50 0.47 0.01 23 1,182 14.0 Call 0.26 0.34 0.33 0.03 4 1,486 15.0 Call 0.17 0.25 0.23 0.02 1 3,114 16.0 Call 0.12 0.20 0.19 0.01 1 1,631 17.0 Call 0.13 0.19 0.16 0.01 0 1,819 18.0 Call 0.10 0.16 0.12 0.00 0 2,974 19.0 Call 0.06 0.10 0.12 0.03 0 2,259 20.0 Call 0.08 0.12 0.09 0.00 0 2,251 21.0 Call 0.01 0.12 0.09 0.00 0 231 22.0 Call 0.00 0.21 0.13 0.05 0 107 23.0 Call 0.00 0.20 0.23 0.15 0 57 24.0 Call 0.03 0.10 0.08 0.00 0 44 25.0 Call 0.01 0.09 0.05 -0.02 0 412 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.10 0.04 0.04 0 1,002 2.0 Put 0.00 0.12 0.06 0.04 0 1 3.0 Put 0.00 0.06 0.05 0.00 0 357 4.0 Put 0.00 0.10 0.05 -0.03 2 222 5.0 Put 0.15 0.16 0.15 0.00 653 4,098 6.0 Put 0.21 0.24 0.23 0.00 0 7,490 7.0 Put 0.28 0.39 0.33 0.00 133 2,489 8.0 Put 0.44 0.47 0.46 0.00 110 1,881 9.0 Put 0.64 0.78 0.72 0.01 7 13,044 10.0 Put 1.02 1.10 1.09 0.03 30 3,969 11.0 Put 1.58 1.65 1.59 0.01 9 2,544 12.0 Put 2.15 2.33 2.25 -0.01 9 679 13.0 Put 3.00 3.20 3.00 -0.03 210 4,337 14.0 Put 3.80 4.00 4.05 0.19 0 255 15.0 Put 4.75 4.90 4.83 0.07 0 395 16.0 Put 5.65 6.15 5.75 0.03 3 48 17.0 Put 6.60 6.80 5.65 -1.03 0 23 18.0 Put 7.45 8.05 7.70 0.05 0 707 19.0 Put 8.40 9.05 7.85 -0.76 0 152 20.0 Put 9.15 9.90 9.70 0.10 0 527 21.0 Put 10.15 11.00 9.86 -0.73 0 462 22.0 Put 11.15 11.85 12.20 0.61 0 119 23.0 Put 12.15 12.70 11.58 -1.00 0 45 24.0 Put 13.15 14.00 13.76 0.19 0 193 25.0 Put 14.25 15.00 14.50 -0.06 0 194 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 94 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.35 5.75 5.75 0.22 0 14 6.0 Call 4.40 4.90 4.65 0.05 0 32 7.0 Call 3.45 4.20 4.14 0.45 0 46 8.0 Call 2.66 3.05 2.85 -0.05 0 56 9.0 Call 2.15 2.57 2.67 0.52 0 216 10.0 Call 1.40 1.70 1.62 0.04 2 913 11.0 Call 0.96 1.23 1.21 0.12 0 804 12.0 Call 0.65 0.83 0.86 0.12 2 2,387 13.0 Call 0.48 0.63 0.60 0.05 0 256 14.0 Call 0.35 0.43 0.43 0.08 0 1,612 15.0 Call 0.23 0.36 0.32 0.05 0 1,608 16.0 Call 0.16 0.30 0.22 -0.01 0 478 17.0 Call 0.13 0.24 0.21 0.02 0 575 18.0 Call 0.10 0.19 0.18 0.03 0 165 19.0 Call 0.06 0.18 0.22 0.10 0 119 20.0 Call 0.04 0.14 0.12 0.03 3 632 21.0 Call 0.03 0.12 0.15 0.07 0 287 22.0 Call 0.02 0.15 0.35 0.27 0 1,215 23.0 Call 0.03 0.18 0.08 0.00 0 73 24.0 Call 0.00 0.14 0.11 0.03 0 1,168 25.0 Call 0.00 0.13 0.10 0.02 0 4,355 26.0 Call 0.00 0.13 0.19 0.11 0 2,120 27.0 Call 0.00 0.13 0.07 0.00 0 90 28.0 Call 0.01 0.12 0.11 0.04 0 2,214 29.0 Call 0.00 0.12 0.11 0.04 0 108 30.0 Call 0.01 0.12 0.05 -0.02 0 388 31.0 Call 0.00 0.12 0.02 -0.05 0 43 32.0 Call 0.00 0.11 0.05 -0.02 0 72 33.0 Call 0.00 0.11 0.08 0.01 0 61 34.0 Call 0.00 0.11 0.10 0.03 0 7 35.0 Call 0.01 0.11 0.06 -0.01 0 431 36.0 Call 0.00 0.11 0.14 0.07 0 12 37.0 Call 0.01 0.09 0.06 0.00 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.14 0.19 0.16 0.00 0 2,908 6.0 Put 0.20 0.32 0.25 -0.01 0 2,461 7.0 Put 0.31 0.44 0.37 0.00 1 1,678 8.0 Put 0.51 0.69 0.61 0.01 0 640 9.0 Put 0.74 0.90 0.87 0.01 0 712 10.0 Put 1.20 1.39 1.24 -0.05 1 474 11.0 Put 1.71 1.85 1.74 -0.07 60 1,388 12.0 Put 2.19 2.48 2.40 -0.06 0 1,021 13.0 Put 2.86 3.30 3.25 0.00 0 516 14.0 Put 3.65 4.05 4.12 0.07 0 114 15.0 Put 4.80 4.95 4.90 -0.05 50 361 16.0 Put 5.60 6.00 5.92 0.02 0 84 17.0 Put 6.65 6.85 6.10 -0.75 0 297 18.0 Put 7.25 8.10 7.96 0.16 0 71 19.0 Put 8.20 9.05 8.57 -0.19 0 370 20.0 Put 9.20 10.05 9.36 -0.36 0 65 21.0 Put 10.20 11.05 10.61 -0.09 0 206 22.0 Put 11.15 12.00 6.85 -4.84 0 3 23.0 Put 12.15 13.00 11.90 -0.78 0 413 24.0 Put 13.15 14.00 12.93 -0.74 0 8 25.0 Put 14.15 14.95 15.17 0.51 0 5 26.0 Put 15.15 15.95 15.55 -0.10 0 33 27.0 Put 16.15 16.95 16.40 -0.24 0 28 28.0 Put 17.15 17.95 17.32 -0.31 0 41 29.0 Put 18.15 18.95 18.55 -0.07 0 2 30.0 Put 19.15 19.95 19.52 -0.10 0 26 31.0 Put 20.15 20.95 18.40 -2.21 0 2 32.0 Put 21.15 21.95 18.25 -3.35 0 10 33.0 Put 22.15 22.95 23.25 0.65 0 2 34.0 Put 23.15 23.95 22.12 -1.47 0 0 35.0 Put 24.15 24.95 22.04 -2.54 0 0 36.0 Put 25.15 25.95 24.67 -0.91 0 0 37.0 Put 26.15 26.90 24.20 -2.37 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 171 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.65 0.00 0.00 0 0 2.0 Call 8.40 8.80 8.10 -0.40 0 0 3.0 Call 7.40 7.60 0.00 0.00 0 0 4.0 Call 6.45 6.70 0.00 0.00 0 0 5.0 Call 5.60 5.75 5.30 -0.32 0 42 6.0 Call 4.70 4.85 4.64 -0.15 0 3 7.0 Call 3.90 4.20 4.16 0.18 0 11 8.0 Call 3.25 3.40 3.49 0.24 0 47 9.0 Call 2.57 2.89 2.67 -0.02 0 1,020 10.0 Call 1.88 2.44 2.09 -0.08 0 1,252 11.0 Call 1.47 1.95 1.74 0.03 0 358 12.0 Call 1.25 1.43 1.35 0.01 3 949 13.0 Call 0.79 1.23 1.05 0.04 0 8 14.0 Call 0.61 1.00 0.88 0.07 0 671 15.0 Call 0.48 0.77 0.67 0.03 0 1,790 16.0 Call 0.37 0.81 0.60 0.04 0 99 17.0 Call 0.30 0.70 0.54 0.07 0 20 18.0 Call 0.23 0.52 0.49 0.10 0 44 19.0 Call 0.19 0.45 0.53 0.21 0 22 20.0 Call 0.15 0.34 0.30 0.05 0 1,598 21.0 Call 0.11 0.33 0.24 0.03 1 32 22.0 Call 0.09 0.24 0.22 0.04 0 3 23.0 Call 0.06 0.30 0.31 0.16 0 4 25.0 Call 0.10 0.34 0.15 0.05 1 60 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.12 0.02 0.00 0 3 2.0 Put 0.00 0.10 0.06 0.00 0 7 3.0 Put 0.05 0.18 0.11 0.00 0 24 4.0 Put 0.14 0.23 0.22 0.04 73 170 5.0 Put 0.28 0.35 0.34 0.03 15 14,837 6.0 Put 0.44 0.59 0.46 -0.05 0 1,489 7.0 Put 0.62 0.81 0.69 -0.03 1 193 8.0 Put 0.94 1.04 1.00 0.01 53 6,049 9.0 Put 1.31 1.55 1.40 -0.03 40 652 10.0 Put 1.80 2.02 1.83 -0.08 71 674 11.0 Put 2.27 2.58 2.49 0.05 0 275 12.0 Put 2.62 3.25 2.99 -0.07 0 96 13.0 Put 3.45 4.00 3.79 0.08 0 62 14.0 Put 4.15 4.80 4.10 -0.39 0 53 15.0 Put 4.95 5.65 5.52 0.21 0 63 16.0 Put 5.80 6.60 6.20 -0.01 0 17 17.0 Put 6.65 7.45 7.10 -0.01 0 12 18.0 Put 7.55 8.40 8.10 0.09 0 9 19.0 Put 8.45 9.35 9.39 0.47 0 1 20.0 Put 9.35 10.25 9.66 -0.17 0 31 21.0 Put 10.30 11.20 8.83 -1.96 0 1 22.0 Put 11.25 12.15 11.90 0.16 0 14 23.0 Put 12.25 13.10 12.84 0.15 0 89 25.0 Put 14.20 15.05 14.60 -0.03 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 185 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.95 4.15 4.80 0.67 0 1 8.0 Call 3.25 3.50 3.50 0.15 0 19 9.0 Call 2.37 2.94 2.87 0.04 0 615 10.0 Call 1.81 2.50 2.35 0.04 0 81 11.0 Call 1.38 2.25 1.84 0.02 10 1,205 12.0 Call 1.02 1.90 1.42 -0.02 0 111 13.0 Call 0.74 1.32 1.11 0.06 0 880 14.0 Call 0.53 1.37 1.09 0.18 0 43 15.0 Call 0.35 1.00 0.91 0.15 0 72 16.0 Call 0.54 1.04 0.70 -0.02 0 213 17.0 Call 0.45 0.93 0.85 0.18 0 1,321 18.0 Call 0.38 0.82 0.52 -0.11 0 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.72 0.97 0.75 -0.09 1 51 8.0 Put 0.82 1.29 1.08 0.02 0 42 9.0 Put 1.37 1.75 1.33 -0.20 0 428 10.0 Put 1.71 2.25 1.93 -0.07 3 278 11.0 Put 2.11 2.62 2.42 -0.08 0 19 12.0 Put 2.66 3.55 2.94 -0.16 0 45 13.0 Put 3.35 4.20 4.65 0.95 0 88 14.0 Put 4.10 5.00 4.49 -0.05 0 592 15.0 Put 5.00 5.85 5.38 0.00 0 344 16.0 Put 5.75 6.70 5.60 -0.72 0 9 17.0 Put 6.60 7.55 7.87 0.61 0 2 18.0 Put 7.50 8.45 8.15 -0.05 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 276 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.85 4.80 0.00 0.00 0 0 8.0 Call 3.25 4.20 4.79 1.08 0 329 9.0 Call 2.72 3.65 3.20 0.02 0 1,618 10.0 Call 2.26 3.15 2.30 -0.40 0 117 11.0 Call 1.85 2.75 2.59 0.20 0 52 12.0 Call 1.90 2.42 2.44 0.37 0 37 13.0 Call 1.22 2.13 1.75 -0.01 0 2 14.0 Call 0.98 1.89 2.05 0.61 0 5 15.0 Call 1.03 1.40 1.26 0.05 0 36 16.0 Call 0.62 1.50 1.12 0.06 0 35 17.0 Call 0.49 1.35 1.11 0.19 0 43 18.0 Call 0.37 1.23 0.93 0.13 0 203 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.71 1.47 0.97 -0.12 0 24 8.0 Put 1.08 1.85 1.60 0.14 0 33 9.0 Put 1.75 2.10 2.00 0.08 0 870 10.0 Put 2.01 2.84 2.52 0.09 0 317 11.0 Put 2.57 3.45 2.75 -0.34 0 8 12.0 Put 3.15 4.10 4.30 0.55 0 2 13.0 Put 3.85 4.80 4.06 -0.36 0 2 14.0 Put 4.55 5.55 0.00 0.00 0 0 15.0 Put 5.35 6.30 5.83 0.00 0 6 16.0 Put 6.15 7.15 6.66 0.01 0 10 17.0 Put 6.95 8.00 0.00 0.00 0 0 18.0 Put 7.80 8.85 8.30 -0.05 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 388 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.35 9.80 9.10 -0.40 0 14 2.0 Call 8.35 8.80 7.98 -0.55 0 48 3.0 Call 7.40 7.80 7.60 -0.06 0 65 4.0 Call 6.50 6.90 7.10 0.27 0 31 5.0 Call 5.75 6.10 5.90 -0.14 0 790 6.0 Call 5.05 5.45 5.30 -0.04 0 1,560 7.0 Call 4.15 5.10 4.55 -0.23 0 1,493 8.0 Call 3.60 4.55 4.40 0.16 0 756 9.0 Call 3.40 4.05 3.65 -0.12 0 430 10.0 Call 3.00 3.65 3.30 -0.01 2 3,048 11.0 Call 2.70 3.25 2.63 -0.29 0 6,776 12.0 Call 2.31 2.72 2.50 -0.03 0 7,297 13.0 Call 1.76 2.65 2.05 -0.17 0 5,887 14.0 Call 1.50 2.41 1.92 -0.01 0 4,637 15.0 Call 1.50 1.77 1.70 0.05 5 11,804 16.0 Call 1.25 2.02 1.53 0.00 0 567 17.0 Call 0.93 1.84 1.75 0.33 0 305 18.0 Call 0.80 1.70 1.20 -0.10 0 380 19.0 Call 0.73 1.58 1.06 -0.14 5 570 20.0 Call 1.00 1.25 1.00 -0.10 7 5,148 21.0 Call 0.48 1.37 0.98 -0.02 0 277 22.0 Call 0.50 1.29 0.91 0.00 0 289 23.0 Call 0.34 1.22 0.76 -0.07 0 308 24.0 Call 0.59 1.00 0.72 -0.05 0 425 25.0 Call 0.60 0.80 0.72 0.02 5 3,068 26.0 Call 0.18 1.05 0.54 -0.12 0 678 27.0 Call 0.30 0.86 0.65 0.02 0 529 28.0 Call 0.19 0.96 0.19 -0.41 0 448 29.0 Call 0.46 0.77 0.61 0.04 0 495 30.0 Call 0.40 0.73 0.45 -0.10 367 2,189 31.0 Call 0.02 0.86 0.48 -0.04 0 999 32.0 Call 0.00 0.84 0.32 -0.17 0 223 33.0 Call 0.00 0.81 0.40 -0.06 0 244 34.0 Call 0.37 0.49 0.55 0.11 0 397 35.0 Call 0.30 0.65 0.44 0.02 0 3,207 36.0 Call 0.01 0.73 0.27 -0.13 0 319 37.0 Call 0.00 0.74 0.41 0.03 0 93 38.0 Call 0.00 0.50 0.40 0.04 0 704 39.0 Call 0.24 0.71 0.30 -0.04 0 238 40.0 Call 0.28 0.34 0.29 -0.03 367 3,414 41.0 Call 0.01 0.69 0.24 -0.07 0 3,936 42.0 Call 0.01 0.68 0.25 -0.05 0 894 43.0 Call 0.05 0.67 0.42 0.12 0 619 44.0 Call 0.18 0.66 0.24 -0.05 0 154 45.0 Call 0.20 0.40 0.27 -0.01 0 2,410 46.0 Call 0.00 0.65 0.62 0.34 0 52 47.0 Call 0.00 0.64 0.25 -0.02 0 31 48.0 Call 0.00 0.63 0.28 0.02 0 58 49.0 Call 0.00 0.63 0.61 0.35 0 17 50.0 Call 0.15 0.31 0.28 0.03 0 1,897 51.0 Call 0.00 0.62 0.15 -0.10 0 86 52.0 Call 0.00 0.61 0.27 0.02 0 35 53.0 Call 0.00 0.61 0.49 0.25 0 8 54.0 Call 0.00 0.60 0.48 0.24 0 15 55.0 Call 0.00 0.30 0.22 -0.02 0 1,318 56.0 Call 0.00 0.60 0.48 0.24 0 61 57.0 Call 0.00 0.59 0.37 0.14 0 8 58.0 Call 0.03 0.59 0.52 0.29 0 40 59.0 Call 0.00 0.59 0.42 0.19 0 30 60.0 Call 0.10 0.30 0.30 0.07 0 840 61.0 Call 0.10 0.58 0.25 0.02 0 15 62.0 Call 0.10 0.58 0.27 0.05 0 230 63.0 Call 0.10 0.58 0.13 -0.09 0 587 64.0 Call 0.10 0.58 0.20 -0.02 0 74 65.0 Call 0.15 0.25 0.20 -0.02 28 8,962 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.07 -0.02 0 638 2.0 Put 0.10 0.28 0.10 -0.09 0 895 3.0 Put 0.24 0.46 0.30 -0.05 0 519 4.0 Put 0.37 0.69 0.62 0.09 0 154 5.0 Put 0.70 0.76 0.76 0.03 4 473 6.0 Put 0.91 1.12 1.13 0.12 0 1,190 7.0 Put 1.06 1.82 1.87 0.43 0 3,750 8.0 Put 1.48 2.26 2.00 0.13 0 4,449 9.0 Put 2.01 2.76 2.25 -0.13 0 554 10.0 Put 2.49 3.20 2.90 0.02 0 1,123 11.0 Put 3.05 3.75 3.23 -0.24 0 561 12.0 Put 3.70 4.60 4.52 0.47 0 374 13.0 Put 4.35 5.30 5.10 0.40 0 168 14.0 Put 5.05 6.05 5.50 0.11 0 379 15.0 Put 5.80 6.80 6.40 0.33 0 591 16.0 Put 6.60 7.60 7.37 0.44 0 250 17.0 Put 7.40 8.40 7.88 0.09 0 121 18.0 Put 8.20 9.25 8.70 0.05 0 210 19.0 Put 9.05 10.10 9.75 0.22 0 131 20.0 Put 9.95 10.95 9.90 -0.51 0 330 21.0 Put 10.80 11.85 10.17 -1.12 0 260 22.0 Put 11.85 12.55 12.50 0.32 0 165 23.0 Put 12.65 13.70 12.87 -0.21 0 99 24.0 Put 13.55 14.60 13.68 -0.33 0 110 25.0 Put 14.50 15.50 15.15 0.22 0 1,686 26.0 Put 15.45 16.45 16.45 0.57 0 177 27.0 Put 16.40 17.40 17.05 0.21 0 342 28.0 Put 17.35 18.35 18.27 0.47 0 128 29.0 Put 18.30 19.30 18.44 -0.32 0 100 30.0 Put 19.25 20.30 19.78 0.05 0 241 31.0 Put 20.20 21.30 18.89 -1.81 0 7 32.0 Put 21.15 22.30 20.25 -1.42 0 166 33.0 Put 22.10 23.30 21.31 -1.33 0 10 34.0 Put 23.05 24.30 23.75 0.14 0 15 35.0 Put 24.00 25.30 25.30 0.71 0 110 36.0 Put 24.95 26.30 25.00 -0.57 0 54 37.0 Put 25.90 27.30 26.55 0.00 0 13 38.0 Put 26.90 28.30 26.31 -1.23 0 56 39.0 Put 27.90 29.35 28.45 -0.08 0 39 40.0 Put 28.80 30.30 29.02 -0.50 0 962 41.0 Put 29.75 31.35 29.70 -0.81 0 23 42.0 Put 30.75 32.35 28.24 -3.27 0 218 43.0 Put 31.70 33.35 30.00 -2.50 0 28 44.0 Put 32.65 34.35 24.79 -8.71 0 9 45.0 Put 33.65 35.45 33.56 -0.94 0 1 46.0 Put 34.60 36.45 32.28 -3.22 0 0 47.0 Put 35.55 37.45 33.06 -3.44 0 4 48.0 Put 36.55 38.50 34.27 -3.23 0 5 49.0 Put 37.50 39.50 33.70 -4.80 0 0 50.0 Put 38.50 40.55 39.25 -0.25 0 13 51.0 Put 39.45 41.55 37.14 -3.36 0 0 52.0 Put 40.40 42.60 38.59 -2.91 0 0 53.0 Put 41.40 43.60 0.00 0.00 0 0 54.0 Put 42.35 44.65 40.68 -2.82 0 0 55.0 Put 43.35 45.65 41.32 -3.18 0 1 56.0 Put 44.30 46.70 42.03 -3.47 0 3 57.0 Put 45.30 47.70 43.50 -3.00 0 0 58.0 Put 46.25 48.75 36.59 -10.91 0 8 59.0 Put 47.25 49.75 45.60 -2.90 0 0 60.0 Put 48.20 50.80 49.35 -0.15 0 0 61.0 Put 49.20 51.80 36.45 -14.05 0 0 62.0 Put 50.15 52.85 49.56 -1.94 0 0 63.0 Put 51.15 53.85 40.30 -12.20 0 4 64.0 Put 52.10 54.90 0.00 0.00 0 0 65.0 Put 53.10 55.90 52.70 -1.80 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 752 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.00 10.00 9.30 -0.20 0 15 2.0 Call 8.10 9.00 8.39 -0.14 0 11 3.0 Call 7.30 8.15 8.45 0.64 0 16 4.0 Call 6.60 7.50 7.06 -0.12 0 19 5.0 Call 5.95 6.95 5.75 -0.83 0 200 6.0 Call 5.50 6.40 6.45 0.46 0 178 7.0 Call 5.05 5.95 5.60 0.13 0 114 8.0 Call 4.80 5.55 5.08 0.04 0 274 9.0 Call 4.15 5.20 4.40 -0.21 0 121 10.0 Call 4.00 4.40 4.40 0.22 0 2,596 11.0 Call 3.50 4.55 4.00 0.06 2 127 12.0 Call 3.35 3.95 3.75 0.04 10 4,880 13.0 Call 3.25 3.95 3.40 -0.12 0 179 14.0 Call 2.77 3.70 3.39 0.05 0 135 15.0 Call 2.85 3.55 3.05 -0.12 0 302 16.0 Call 2.70 3.45 2.75 -0.24 0 247 17.0 Call 2.21 3.25 3.00 0.19 0 37 18.0 Call 2.05 3.10 2.66 0.03 0 31 19.0 Call 2.09 2.95 2.54 0.03 0 18 20.0 Call 2.12 2.82 2.30 -0.09 20 280 21.0 Call 1.66 2.71 0.00 0.00 0 0 22.0 Call 1.55 2.60 2.03 -0.14 0 2 23.0 Call 1.85 2.49 2.05 -0.03 0 97 24.0 Call 1.35 2.40 2.25 0.27 0 74 25.0 Call 1.70 2.20 1.79 -0.16 7 4,603 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.21 0.15 0.00 0 102 2.0 Put 0.20 0.40 0.32 0.02 0 11 3.0 Put 0.28 0.98 0.56 -0.13 0 6 4.0 Put 0.86 1.33 0.86 -0.22 0 34 5.0 Put 1.30 1.73 1.37 -0.10 0 399 6.0 Put 1.42 2.18 1.77 -0.09 0 14 7.0 Put 1.90 2.68 2.00 -0.31 0 52 8.0 Put 2.43 3.25 3.07 0.23 0 24 9.0 Put 2.98 3.85 3.41 0.05 0 85 10.0 Put 3.55 4.20 4.00 0.11 2 230 11.0 Put 4.20 5.10 4.40 -0.21 0 1,062 12.0 Put 4.85 5.75 5.40 0.08 0 115 13.0 Put 5.55 6.50 5.97 -0.12 0 10 14.0 Put 6.25 7.20 6.80 -0.06 0 3 15.0 Put 6.95 7.95 7.50 -0.13 0 24 16.0 Put 7.75 8.75 8.17 -0.23 1 7 17.0 Put 8.55 9.50 8.97 -0.21 0 148 18.0 Put 9.30 10.30 9.84 -0.12 0 6 19.0 Put 10.05 11.15 10.00 -0.79 0 3 20.0 Put 10.85 12.05 11.76 0.13 0 9 21.0 Put 11.65 12.90 11.25 -1.22 0 16 22.0 Put 12.45 13.80 12.98 -0.35 0 1 23.0 Put 13.30 14.70 12.40 -1.79 0 27 24.0 Put 14.15 15.65 14.80 -0.26 0 737 25.0 Put 14.95 16.55 15.73 -0.27 1 21 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 28, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.36 10.39 10.37 -0.13 -1.24 800X3200 0.00 0.00 2 Wed Dec 28 2022 5:11:31 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 30 2022 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.50 0.00 0.00 0 0 2.0 Call 8.30 8.90 0.00 0.00 0 0 3.0 Call 6.70 8.45 0.00 0.00 0 0 4.0 Call 5.85 7.25 0.00 0.00 0 0 5.0 Call 5.30 5.45 6.45 0.95 0 0 6.0 Call 4.30 4.45 4.50 0.00 0 1 7.0 Call 3.30 3.45 3.45 -0.06 1 20 7.5 Call 2.80 2.93 0.00 0.00 0 0 8.0 Call 2.34 2.44 2.36 -0.15 0 59 8.5 Call 1.74 2.00 0.00 0.00 0 0 9.0 Call 1.32 1.41 1.49 -0.03 0 123 9.5 Call 0.71 0.96 1.05 0.01 0 14 10.0 Call 0.40 0.43 0.43 -0.15 86 1,377 10.5 Call 0.08 0.11 0.11 -0.10 1,857 6,427 11.0 Call 0.02 0.03 0.02 -0.04 3,865 11,135 11.5 Call 0.01 0.02 0.01 -0.01 83 543 12.0 Call 0.00 0.01 0.01 -0.01 44 8,237 13.0 Call 0.00 0.02 0.01 0.00 11 4,100 14.0 Call 0.00 0.02 0.02 0.02 0 1,505 15.0 Call 0.00 0.01 0.02 0.02 20 1,260 16.0 Call 0.00 0.03 0.03 0.03 0 1,077 17.0 Call 0.00 0.03 0.02 0.02 3 881 18.0 Call 0.00 0.04 0.03 0.03 0 138 19.0 Call 0.00 0.03 0.02 0.02 0 2,295 20.0 Call 0.00 0.01 0.03 0.03 0 527 21.0 Call 0.00 0.03 0.01 0.01 0 273 22.0 Call 0.00 0.03 0.06 0.06 0 191 23.0 Call 0.00 0.03 0.04 0.04 0 168 24.0 Call 0.00 0.03 0.01 0.01 0 285 25.0 Call 0.00 0.03 0.01 0.01 0 337 26.0 Call 0.00 0.03 0.01 0.01 0 184 27.0 Call 0.00 0.01 0.06 0.06 0 323 28.0 Call 0.00 0.02 0.02 0.02 0 157 29.0 Call 0.00 0.02 0.01 0.01 0 211 30.0 Call 0.00 0.01 0.01 0.01 0 562 31.0 Call 0.00 0.01 0.01 0.01 0 219 32.0 Call 0.00 0.01 0.01 0.01 0 220 33.0 Call 0.00 0.01 0.24 0.24 0 42 34.0 Call 0.00 0.01 0.17 0.17 0 460 35.0 Call 0.00 0.01 0.01 0.01 0 275 36.0 Call 0.00 0.01 0.02 0.02 0 379 37.0 Call 0.00 0.01 0.03 0.03 0 331 38.0 Call 0.00 0.01 0.03 0.03 0 575 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.70 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 0.02 0 1,287 6.0 Put 0.00 0.01 0.01 0.01 0 3,093 7.0 Put 0.00 0.03 0.01 0.00 0 3,558 7.5 Put 0.00 0.01 0.01 0.00 0 270 8.0 Put 0.00 0.02 0.01 -0.01 76 4,488 8.5 Put 0.01 0.02 0.01 -0.01 381 27 9.0 Put 0.02 0.03 0.03 0.00 227 10,108 9.5 Put 0.03 0.04 0.04 0.00 465 2,350 10.0 Put 0.06 0.08 0.07 -0.01 1,473 34,810 10.5 Put 0.23 0.26 0.24 0.02 1,384 1,383 11.0 Put 0.63 0.69 0.65 0.08 187 2,170 11.5 Put 1.00 1.22 1.01 -0.02 0 21 12.0 Put 1.62 1.68 1.64 0.11 48 2,366 13.0 Put 2.62 2.67 2.63 0.11 14 512 14.0 Put 3.60 3.70 3.55 0.04 10 190 15.0 Put 4.55 4.70 4.65 0.15 20 943 16.0 Put 5.55 5.70 5.55 0.05 1 791 17.0 Put 6.60 6.70 6.62 0.12 1 122 18.0 Put 7.60 7.70 7.77 0.27 0 603 19.0 Put 8.55 8.70 8.50 0.00 0 89 20.0 Put 9.60 9.70 8.90 -0.60 0 138 21.0 Put 10.60 10.70 7.75 -2.75 0 202 22.0 Put 11.55 11.70 12.15 0.65 0 75 23.0 Put 12.55 12.70 12.69 0.19 0 57 24.0 Put 13.60 13.70 13.63 0.13 1 127 25.0 Put 14.50 14.75 14.45 -0.05 0 63 26.0 Put 15.55 15.75 15.48 -0.02 0 1 27.0 Put 16.55 16.70 15.40 -1.10 0 10 28.0 Put 17.55 17.70 16.05 -1.45 0 0 29.0 Put 18.55 18.70 18.35 -0.15 0 0 30.0 Put 19.55 19.70 19.49 -0.01 0 1 31.0 Put 20.55 20.70 19.32 -1.18 0 0 32.0 Put 21.50 21.75 18.15 -3.35 0 0 33.0 Put 22.55 22.75 12.72 -9.78 0 0 34.0 Put 23.55 23.70 17.50 -6.00 0 10 35.0 Put 24.45 24.75 21.35 -3.15 0 0 36.0 Put 25.55 25.70 17.10 -8.40 0 15 37.0 Put 26.50 26.75 24.50 -2.00 0 0 38.0 Put 27.50 27.80 25.30 -2.20 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.45 0.00 0.00 0 0 2.0 Call 8.30 8.45 0.00 0.00 0 0 3.0 Call 7.30 7.45 0.00 0.00 0 0 4.0 Call 6.30 6.45 0.00 0.00 0 0 5.0 Call 5.30 5.40 0.00 0.00 0 0 5.5 Call 4.80 4.90 0.00 0.00 0 0 6.0 Call 4.30 4.40 0.00 0.00 0 0 6.5 Call 3.80 3.90 4.11 0.11 0 10 7.0 Call 3.30 3.45 3.52 0.01 0 1 7.5 Call 2.82 2.94 3.42 0.41 0 1 8.0 Call 2.31 2.47 2.65 0.13 0 2 8.5 Call 1.85 1.92 0.00 0.00 0 0 9.0 Call 1.37 1.44 1.56 0.01 0 22 9.5 Call 0.91 0.98 1.07 -0.01 1 69 10.0 Call 0.52 0.57 0.55 -0.11 66 291 10.5 Call 0.22 0.26 0.23 -0.10 167 1,286 11.0 Call 0.08 0.10 0.08 -0.08 789 546 11.5 Call 0.03 0.04 0.03 -0.05 188 573 12.0 Call 0.02 0.03 0.03 -0.01 21 192 12.5 Call 0.01 0.02 0.02 0.00 5 175 13.0 Call 0.00 0.01 0.01 -0.01 5 35 13.5 Call 0.00 0.03 0.02 0.00 0 81 14.0 Call 0.00 0.03 0.03 0.02 0 21 14.5 Call 0.00 0.03 0.00 0.00 0 0 15.0 Call 0.00 0.03 0.02 0.02 0 2 15.5 Call 0.00 0.03 0.00 0.00 0 0 16.0 Call 0.00 0.03 0.01 0.01 0 2 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.04 0.04 0 4 21.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.06 0 1 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.03 0.02 0 3 6.5 Put 0.01 0.02 0.01 -0.01 4 58 7.0 Put 0.00 0.03 0.04 0.02 0 109 7.5 Put 0.00 0.03 0.04 0.01 0 91 8.0 Put 0.01 0.04 0.04 0.00 2 628 8.5 Put 0.04 0.05 0.04 -0.01 47 655 9.0 Put 0.06 0.07 0.07 0.00 165 873 9.5 Put 0.09 0.11 0.09 -0.02 137 2,739 10.0 Put 0.18 0.21 0.19 0.00 151 2,168 10.5 Put 0.37 0.41 0.39 0.02 348 3,828 11.0 Put 0.72 0.76 0.74 0.05 99 766 11.5 Put 1.13 1.22 1.17 0.06 7 335 12.0 Put 1.58 1.70 1.58 0.00 0 21 12.5 Put 2.09 2.19 2.19 0.13 0 16 13.0 Put 2.57 2.73 2.65 0.09 2 21 13.5 Put 3.10 3.20 3.02 -0.03 0 18 14.0 Put 3.55 3.70 3.60 0.06 10 0 14.5 Put 4.05 4.20 0.00 0.00 0 0 15.0 Put 4.55 4.75 4.50 -0.04 0 3 15.5 Put 5.05 5.30 5.21 0.18 0 2 16.0 Put 5.55 5.75 5.58 0.05 1 1 16.5 Put 6.00 6.30 6.00 -0.03 0 1 17.0 Put 6.55 6.75 6.70 0.17 0 5 18.0 Put 7.50 7.75 0.00 0.00 0 0 19.0 Put 8.55 8.75 0.00 0.00 0 0 20.0 Put 9.50 9.75 9.47 -0.05 0 3 21.0 Put 10.50 10.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.30 5.45 0.00 0.00 0 0 5.5 Call 4.80 4.95 0.00 0.00 0 0 6.0 Call 4.30 4.40 0.00 0.00 0 0 6.5 Call 3.80 3.95 0.00 0.00 0 0 7.0 Call 3.35 3.45 0.00 0.00 0 0 7.5 Call 2.86 2.95 0.00 0.00 0 0 8.0 Call 2.37 2.51 0.00 0.00 0 0 8.5 Call 1.91 1.97 0.00 0.00 0 0 9.0 Call 1.45 1.51 1.57 -0.04 0 5 9.5 Call 1.01 1.07 1.17 0.00 0 78 10.0 Call 0.63 0.73 0.65 -0.13 11 27 10.5 Call 0.34 0.39 0.37 -0.11 108 189 11.0 Call 0.17 0.21 0.18 -0.09 122 174 11.5 Call 0.09 0.11 0.10 -0.05 235 768 12.0 Call 0.05 0.06 0.05 -0.03 4 295 12.5 Call 0.03 0.04 0.07 0.02 0 384 13.0 Call 0.02 0.03 0.04 0.00 0 179 13.5 Call 0.00 0.04 0.05 0.02 0 221 14.0 Call 0.01 0.03 0.03 0.00 5 33 14.5 Call 0.00 0.03 0.06 0.04 0 47 15.0 Call 0.00 0.03 0.03 0.01 0 1 15.5 Call 0.00 0.03 0.00 0.00 0 0 16.0 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.05 0.00 0.00 0 0 18.0 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.01 0.00 0 4 6.5 Put 0.02 0.03 0.00 0.00 0 0 7.0 Put 0.03 0.05 0.04 0.01 62 0 7.5 Put 0.05 0.06 0.07 0.02 0 37 8.0 Put 0.07 0.08 0.07 0.00 2 44 8.5 Put 0.09 0.11 0.10 0.00 100 40 9.0 Put 0.13 0.15 0.14 0.00 253 587 9.5 Put 0.18 0.22 0.21 0.02 62 136 10.0 Put 0.32 0.34 0.34 0.04 421 867 10.5 Put 0.50 0.55 0.54 0.04 417 808 11.0 Put 0.82 0.87 0.85 0.06 54 399 11.5 Put 1.21 1.28 1.14 -0.03 0 108 12.0 Put 1.66 1.74 1.61 0.01 4 11 12.5 Put 2.13 2.22 0.00 0.00 0 0 13.0 Put 2.65 2.75 2.77 0.21 0 3 13.5 Put 3.10 3.25 0.00 0.00 0 0 14.0 Put 3.60 3.75 3.48 -0.06 0 2 14.5 Put 4.10 4.20 4.22 0.18 0 2 15.0 Put 4.55 4.75 0.00 0.00 0 0 15.5 Put 5.05 5.30 0.00 0.00 0 0 16.0 Put 5.50 5.75 0.00 0.00 0 0 17.0 Put 6.55 6.75 6.47 -0.05 0 1 18.0 Put 7.60 7.70 0.00 0.00 0 0 19.0 Put 8.55 8.75 0.00 0.00 0 0 20.0 Put 9.55 9.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 23 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.45 9.30 -0.20 2 2 2.0 Call 8.30 8.40 9.89 1.39 0 0 3.0 Call 7.30 7.40 9.11 1.61 0 1 4.0 Call 6.30 6.45 8.15 1.64 0 0 5.0 Call 5.30 5.40 5.50 -0.01 0 34 5.5 Call 4.80 4.90 0.00 0.00 0 0 6.0 Call 4.35 4.45 4.50 -0.03 0 966 6.5 Call 3.85 3.95 0.00 0.00 0 0 7.0 Call 3.35 3.45 3.65 0.10 0 509 7.5 Call 2.89 2.97 0.00 0.00 0 0 8.0 Call 2.41 2.51 2.59 0.00 0 1,647 8.5 Call 1.95 2.03 2.16 0.05 0 0 9.0 Call 1.51 1.56 1.53 -0.14 53 903 9.5 Call 1.11 1.14 1.13 -0.11 5 78 10.0 Call 0.74 0.77 0.75 -0.12 12 8,479 10.5 Call 0.46 0.49 0.47 -0.11 43 76 11.0 Call 0.26 0.28 0.28 -0.07 810 7,563 11.5 Call 0.14 0.17 0.16 -0.06 327 280 12.0 Call 0.09 0.10 0.10 -0.04 110 8,136 12.5 Call 0.05 0.06 0.06 -0.03 21 1,529 13.0 Call 0.04 0.05 0.06 0.00 558 3,256 13.5 Call 0.03 0.04 0.08 0.03 0 82 14.0 Call 0.02 0.04 0.03 -0.01 515 2,777 14.5 Call 0.02 0.03 0.04 0.01 0 33 15.0 Call 0.02 0.03 0.03 0.00 23 10,179 15.5 Call 0.01 0.03 0.02 0.00 50 0 16.0 Call 0.01 0.03 0.02 0.00 0 2,855 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.01 0.03 0.02 0.01 51 1,595 18.0 Call 0.00 0.03 0.03 0.03 0 2,406 19.0 Call 0.00 0.03 0.03 0.03 2 3,109 20.0 Call 0.00 0.01 0.01 0.01 2 5,926 21.0 Call 0.00 0.03 0.01 0.01 0 1,675 22.0 Call 0.00 0.03 0.03 0.03 0 1,907 23.0 Call 0.00 0.01 0.02 0.02 0 1,033 24.0 Call 0.00 0.01 0.02 0.02 0 1,202 25.0 Call 0.00 0.03 0.01 0.01 20 3,119 26.0 Call 0.00 0.03 0.01 0.01 0 848 27.0 Call 0.00 0.03 0.02 0.02 0 397 28.0 Call 0.00 0.03 0.03 0.03 1 710 29.0 Call 0.00 0.03 0.05 0.05 0 214 30.0 Call 0.00 0.01 0.01 0.01 0 4,429 31.0 Call 0.00 0.03 0.02 0.02 0 674 32.0 Call 0.00 0.01 0.04 0.04 0 339 33.0 Call 0.00 0.03 0.03 0.03 0 346 34.0 Call 0.00 0.03 0.01 0.01 0 864 35.0 Call 0.00 0.01 0.01 0.01 0 1,357 36.0 Call 0.00 0.03 0.01 0.01 0 401 37.0 Call 0.00 0.03 0.02 0.02 0 342 38.0 Call 0.00 0.03 0.04 0.04 0 370 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.01 0.01 1 2,892 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.01 0.01 0 682 43.0 Call 0.00 0.01 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 1 2,204 45.0 Call 0.00 0.01 0.02 0.02 25 4,039 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.01 0.01 0.01 0 2,238 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.01 0.01 0.01 5 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.01 0.01 0.01 0 7,311 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 5,189 2.0 Put 0.00 0.03 0.02 0.02 0 764 3.0 Put 0.00 0.03 0.02 0.01 0 343 4.0 Put 0.00 0.03 0.02 0.00 3 2,127 5.0 Put 0.02 0.03 0.03 0.00 16 9,566 5.5 Put 0.03 0.04 0.03 -0.01 100 302 6.0 Put 0.04 0.05 0.05 0.00 88 7,142 6.5 Put 0.05 0.06 0.07 0.01 0 305 7.0 Put 0.06 0.07 0.07 0.00 44 11,453 7.5 Put 0.08 0.09 0.08 -0.01 1 757 8.0 Put 0.11 0.12 0.12 0.00 401 7,542 8.5 Put 0.14 0.16 0.14 0.00 2 2,181 9.0 Put 0.20 0.23 0.20 0.00 1,995 19,752 9.5 Put 0.28 0.30 0.29 0.01 76 2,248 10.0 Put 0.42 0.44 0.44 0.04 1,231 37,063 10.5 Put 0.63 0.66 0.64 0.03 411 2,329 11.0 Put 0.92 0.96 0.92 0.04 325 15,077 11.5 Put 1.30 1.35 1.22 -0.03 0 49 12.0 Put 1.73 1.78 1.76 0.09 68 6,083 12.5 Put 2.20 2.25 0.00 0.00 0 0 13.0 Put 2.68 2.74 2.62 0.03 19 6,015 13.5 Put 3.15 3.25 3.10 0.02 1 1 14.0 Put 3.65 3.75 3.65 0.08 4 3,025 14.5 Put 4.10 4.25 0.00 0.00 0 0 15.0 Put 4.60 4.75 4.67 0.12 12 3,601 15.5 Put 5.10 5.20 0.00 0.00 0 0 16.0 Put 5.60 5.75 5.56 0.03 1 1,467 16.5 Put 6.10 6.20 0.00 0.00 0 0 17.0 Put 6.60 6.70 6.33 -0.19 0 337 18.0 Put 7.60 7.70 7.47 -0.04 0 629 19.0 Put 8.60 8.70 8.53 0.02 11 344 20.0 Put 9.60 9.70 9.64 0.13 10 1,926 21.0 Put 10.60 10.70 10.48 -0.02 0 739 22.0 Put 11.60 11.70 11.67 0.17 1 451 23.0 Put 12.60 12.70 12.27 -0.23 0 231 24.0 Put 13.60 13.70 12.72 -0.78 0 808 25.0 Put 14.60 14.70 14.66 0.16 0 78 26.0 Put 15.60 15.70 15.50 0.00 0 172 27.0 Put 16.60 16.70 15.87 -0.63 0 28 28.0 Put 17.60 17.70 17.30 -0.20 0 53 29.0 Put 18.60 18.70 18.10 -0.40 0 1 30.0 Put 19.55 19.70 19.60 0.10 2 306 31.0 Put 20.55 20.70 20.55 0.05 0 60 32.0 Put 21.55 21.70 20.00 -1.50 0 37 33.0 Put 22.60 22.70 21.20 -1.30 0 7 34.0 Put 23.55 23.70 23.95 0.45 0 2 35.0 Put 24.55 24.70 22.20 -2.30 0 5 36.0 Put 25.55 25.70 25.34 -0.16 0 1 37.0 Put 26.50 26.70 25.00 -1.50 0 0 38.0 Put 27.55 27.70 28.00 0.50 0 205 39.0 Put 28.55 28.70 28.38 -0.12 0 2 40.0 Put 29.50 29.70 29.31 -0.19 0 25 41.0 Put 30.55 30.70 28.74 -1.76 0 0 42.0 Put 31.55 31.70 30.24 -1.26 0 3 43.0 Put 32.50 32.70 30.05 -2.45 0 10 44.0 Put 33.55 33.70 33.34 -0.16 0 152 45.0 Put 34.55 34.70 33.41 -1.09 0 92 46.0 Put 35.50 35.70 34.30 -1.20 0 0 47.0 Put 36.50 36.70 35.05 -1.45 0 0 48.0 Put 37.55 37.70 21.50 -16.00 0 0 49.0 Put 38.50 38.70 25.85 -12.65 0 1 50.0 Put 39.50 39.70 38.05 -1.45 0 1 51.0 Put 40.50 40.70 28.85 -11.65 0 10 52.0 Put 41.50 41.70 26.50 -15.00 0 0 53.0 Put 42.50 42.70 27.50 -15.00 0 0 54.0 Put 43.55 43.70 28.35 -15.15 0 0 55.0 Put 44.50 44.70 29.30 -15.20 0 0 56.0 Put 45.50 45.70 37.00 -8.50 0 0 57.0 Put 46.50 46.70 32.40 -14.10 0 0 58.0 Put 47.50 47.70 0.00 0.00 0 0 59.0 Put 48.50 48.70 34.20 -14.30 0 0 60.0 Put 49.55 49.70 49.30 -0.20 0 2 61.0 Put 50.55 50.70 46.05 -4.45 0 0 62.0 Put 51.55 51.90 46.95 -4.55 0 0 63.0 Put 52.50 52.70 37.10 -15.40 0 0 64.0 Put 53.55 53.75 38.00 -15.50 0 0 65.0 Put 54.35 54.70 52.40 -2.10 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.25 5.50 0.00 0.00 0 0 5.5 Call 4.80 5.00 4.85 -0.16 1 1 6.0 Call 4.25 4.55 0.00 0.00 0 0 6.5 Call 3.80 4.05 0.00 0.00 0 0 7.0 Call 3.05 3.60 0.00 0.00 0 0 7.5 Call 2.56 3.10 3.48 0.43 0 3 8.0 Call 2.10 2.63 0.00 0.00 0 0 8.5 Call 1.91 2.19 0.00 0.00 0 0 9.0 Call 1.34 1.97 0.00 0.00 0 0 9.5 Call 1.00 1.49 2.13 0.86 0 7 10.0 Call 0.83 1.08 0.90 0.00 0 13 10.5 Call 0.55 0.60 0.56 -0.10 111 33 11.0 Call 0.37 0.39 0.38 -0.05 18 543 11.5 Call 0.22 0.25 0.24 -0.06 77 286 12.0 Call 0.13 0.17 0.17 -0.04 39 66 12.5 Call 0.07 0.19 0.10 -0.02 42 2,048 13.0 Call 0.03 0.09 0.07 -0.02 24 45 13.5 Call 0.03 0.08 0.08 0.02 0 1,061 14.0 Call 0.04 0.07 0.07 0.03 1 29 14.5 Call 0.01 0.06 0.09 0.07 0 2,030 15.0 Call 0.00 0.09 0.13 0.12 0 10 15.5 Call 0.00 0.07 0.05 0.04 0 3 16.0 Call 0.00 0.07 0.00 0.00 0 0 17.0 Call 0.00 0.07 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.03 -0.03 0 60 5.5 Put 0.00 0.09 0.04 -0.02 0 51 6.0 Put 0.00 0.08 0.07 0.00 0 10 6.5 Put 0.01 0.12 0.00 0.00 0 0 7.0 Put 0.06 0.13 0.12 0.02 0 1,000 7.5 Put 0.08 0.12 0.12 0.00 2 2,056 8.0 Put 0.13 0.19 0.17 0.01 0 24 8.5 Put 0.17 0.23 0.18 -0.03 0 1,278 9.0 Put 0.23 0.28 0.28 0.02 1,007 1,404 9.5 Put 0.33 0.39 0.35 0.00 201 2,608 10.0 Put 0.47 0.55 0.56 0.06 17 82 10.5 Put 0.73 0.82 0.78 0.02 251 160 11.0 Put 0.98 1.09 1.01 -0.01 0 541 11.5 Put 1.18 1.67 1.30 -0.10 0 19 12.0 Put 1.52 2.16 1.84 0.03 0 48 12.5 Put 2.08 2.44 0.00 0.00 0 0 13.0 Put 2.38 2.92 0.00 0.00 0 0 13.5 Put 2.86 3.40 0.00 0.00 0 0 14.0 Put 3.50 4.00 2.92 -0.71 0 1 14.5 Put 4.10 4.30 4.29 0.18 0 3 15.0 Put 4.55 4.80 4.75 0.15 2 0 15.5 Put 4.75 5.60 4.40 -0.69 0 4 16.0 Put 5.30 6.05 5.57 -0.01 0 7 17.0 Put 6.15 7.20 6.72 0.14 0 1 18.0 Put 7.20 8.15 0.00 0.00 0 0 19.0 Put 8.30 9.05 0.00 0.00 0 0 20.0 Put 9.25 10.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.05 6.95 0.00 0.00 0 0 5.5 Call 4.75 5.10 0.00 0.00 0 0 6.0 Call 4.20 4.55 0.00 0.00 0 0 6.5 Call 3.80 4.10 0.00 0.00 0 0 7.0 Call 2.97 3.60 0.00 0.00 0 0 7.5 Call 2.44 3.20 0.00 0.00 0 0 8.0 Call 2.07 2.94 0.00 0.00 0 0 8.5 Call 1.64 2.44 0.00 0.00 0 0 9.0 Call 1.30 2.11 0.00 0.00 0 0 9.5 Call 1.09 1.66 0.00 0.00 0 0 10.0 Call 0.91 1.24 0.00 0.00 0 0 10.5 Call 0.64 0.77 0.68 -0.12 1 0 11.0 Call 0.33 0.53 0.45 -0.16 32 3 11.5 Call 0.21 0.53 0.32 -0.10 6 1 12.0 Call 0.14 0.29 0.29 0.06 0 1 12.5 Call 0.08 0.24 0.00 0.00 0 0 13.0 Call 0.06 0.21 0.15 0.00 0 2 13.5 Call 0.04 0.12 0.00 0.00 0 0 14.0 Call 0.04 0.13 0.00 0.00 0 0 14.5 Call 0.04 0.11 0.00 0.00 0 0 15.0 Call 0.01 0.08 0.00 0.00 0 0 15.5 Call 0.01 0.11 0.00 0.00 0 0 16.0 Call 0.00 0.36 0.00 0.00 0 0 17.0 Call 0.00 1.17 0.00 0.00 0 0 18.0 Call 0.00 1.16 0.00 0.00 0 0 19.0 Call 0.00 1.30 0.00 0.00 0 0 20.0 Call 0.00 1.45 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.21 0.00 0.00 0 0 5.5 Put 0.02 0.16 0.00 0.00 0 0 6.0 Put 0.04 0.18 0.00 0.00 0 0 6.5 Put 0.05 0.13 0.09 0.00 35 0 7.0 Put 0.11 0.16 0.11 -0.02 0 1 7.5 Put 0.08 0.17 0.00 0.00 0 0 8.0 Put 0.13 0.26 0.00 0.00 0 0 8.5 Put 0.22 0.31 0.25 -0.01 1 20 9.0 Put 0.31 0.40 0.00 0.00 0 0 9.5 Put 0.42 0.59 0.00 0.00 0 0 10.0 Put 0.61 0.77 0.60 -0.11 1 12 10.5 Put 0.80 0.96 0.86 -0.01 846 8 11.0 Put 1.07 1.30 1.17 -0.01 6 7 11.5 Put 1.26 1.80 0.00 0.00 0 0 12.0 Put 1.55 2.03 0.00 0.00 0 0 12.5 Put 2.27 2.76 0.00 0.00 0 0 13.0 Put 2.37 2.99 0.00 0.00 0 0 13.5 Put 2.83 3.50 0.00 0.00 0 0 14.0 Put 3.45 3.90 0.00 0.00 0 0 14.5 Put 3.90 4.35 0.00 0.00 0 0 15.0 Put 4.45 5.00 0.00 0.00 0 0 15.5 Put 4.90 5.45 0.00 0.00 0 0 16.0 Put 5.45 7.40 0.00 0.00 0 0 17.0 Put 5.25 8.30 0.00 0.00 0 0 18.0 Put 5.65 9.65 0.00 0.00 0 0 19.0 Put 7.00 10.55 0.00 0.00 0 0 20.0 Put 7.55 11.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 51 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.40 0.00 0.00 0 0 2.0 Call 8.30 8.50 0.00 0.00 0 0 3.0 Call 7.30 7.45 0.00 0.00 0 0 4.0 Call 6.30 6.45 0.00 0.00 0 0 5.0 Call 5.30 5.45 0.00 0.00 0 0 6.0 Call 4.30 4.50 0.00 0.00 0 0 7.0 Call 3.40 3.55 0.00 0.00 0 0 8.0 Call 2.35 2.91 2.65 -0.03 0 1 9.0 Call 1.71 2.06 1.86 -0.02 7 0 10.0 Call 1.05 1.21 1.11 -0.03 1 10 11.0 Call 0.60 0.69 0.64 -0.05 67 133 12.0 Call 0.28 0.38 0.35 -0.04 44 147 13.0 Call 0.19 0.23 0.23 0.00 342 2,676 14.0 Call 0.10 0.14 0.14 0.02 7 429 15.0 Call 0.08 0.11 0.10 -0.01 1 117 16.0 Call 0.06 0.10 0.11 0.02 0 119 17.0 Call 0.00 0.11 0.06 -0.02 0 51 18.0 Call 0.00 0.09 0.00 0.00 0 0 19.0 Call 0.00 0.08 0.00 0.00 0 0 20.0 Call 0.00 0.08 0.04 -0.02 0 8 21.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.17 0.14 0 2 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.02 0.05 0.03 -0.04 0 4 4.0 Put 0.00 0.09 0.00 0.00 0 0 5.0 Put 0.07 0.12 0.07 -0.04 2 1,041 6.0 Put 0.09 0.15 0.15 0.02 0 63 7.0 Put 0.16 0.22 0.20 0.04 0 46 8.0 Put 0.28 0.32 0.30 0.01 35 3,108 9.0 Put 0.47 0.55 0.49 0.00 33 250 10.0 Put 0.80 0.87 0.86 0.10 1,594 1,448 11.0 Put 1.32 1.44 1.27 -0.04 49 183 12.0 Put 1.81 2.18 2.01 0.00 40 160 13.0 Put 2.65 3.05 2.81 -0.04 1 6 14.0 Put 3.75 3.95 3.72 -0.01 3 9 15.0 Put 4.70 4.90 4.80 0.09 0 50 16.0 Put 5.60 5.80 5.66 -0.03 0 11 17.0 Put 6.60 6.85 0.00 0.00 0 0 18.0 Put 7.60 7.85 7.57 -0.08 0 30 19.0 Put 8.65 8.80 8.61 -0.03 0 6 20.0 Put 9.55 9.80 9.75 0.12 0 30 21.0 Put 10.50 10.80 10.56 -0.06 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 79 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.10 9.45 0.00 0.00 0 0 2.0 Call 8.30 8.55 0.00 0.00 0 0 3.0 Call 7.15 7.45 6.95 -0.55 0 1 4.0 Call 6.10 6.80 6.50 -0.02 0 1 5.0 Call 5.20 5.75 5.56 -0.02 0 26 6.0 Call 4.35 4.55 5.55 0.91 0 78 7.0 Call 3.55 3.65 3.75 0.00 0 89 8.0 Call 2.71 2.77 2.73 -0.14 0 1,057 9.0 Call 1.97 2.06 1.98 -0.14 24 756 10.0 Call 1.37 1.41 1.43 -0.04 110 3,160 11.0 Call 0.92 0.96 0.92 -0.08 143 9,914 12.0 Call 0.61 0.67 0.63 -0.06 14 5,647 13.0 Call 0.41 0.47 0.44 -0.02 5 1,188 14.0 Call 0.29 0.31 0.29 -0.01 5 1,489 15.0 Call 0.20 0.24 0.23 0.02 0 3,115 16.0 Call 0.13 0.18 0.19 0.01 0 1,632 17.0 Call 0.11 0.16 0.14 -0.01 2 1,819 18.0 Call 0.10 0.13 0.13 0.01 1 2,974 19.0 Call 0.05 0.12 0.12 0.03 0 2,259 20.0 Call 0.07 0.09 0.07 -0.02 104 2,251 21.0 Call 0.03 0.10 0.09 0.00 0 231 22.0 Call 0.00 0.10 0.13 0.05 0 107 23.0 Call 0.00 0.10 0.23 0.15 0 57 24.0 Call 0.03 0.09 0.08 0.00 0 44 25.0 Call 0.01 0.08 0.05 -0.02 0 412 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.06 0.04 0.04 0 1,002 2.0 Put 0.00 0.07 0.06 0.04 0 1 3.0 Put 0.03 0.06 0.05 0.00 0 357 4.0 Put 0.07 0.09 0.08 0.00 261 222 5.0 Put 0.10 0.17 0.14 -0.01 83 4,739 6.0 Put 0.17 0.25 0.23 0.00 0 7,490 7.0 Put 0.29 0.34 0.31 -0.03 140 2,562 8.0 Put 0.46 0.50 0.48 0.03 15 1,891 9.0 Put 0.74 0.78 0.77 0.06 116 13,050 10.0 Put 1.12 1.17 1.13 0.07 498 3,981 11.0 Put 1.63 1.70 1.70 0.12 114 2,544 12.0 Put 2.22 2.38 2.31 0.05 2 688 13.0 Put 3.05 3.20 3.11 0.08 16 4,163 14.0 Put 3.95 4.05 4.05 0.19 0 255 15.0 Put 4.85 5.00 4.83 0.07 0 395 16.0 Put 5.80 5.95 5.75 0.03 0 48 17.0 Put 6.75 6.90 5.65 -1.03 0 23 18.0 Put 7.35 7.90 7.70 0.05 0 707 19.0 Put 8.40 9.05 8.62 0.01 12 152 20.0 Put 9.30 9.85 9.70 0.10 0 527 21.0 Put 10.25 11.15 9.86 -0.73 0 462 22.0 Put 11.30 11.85 12.20 0.61 0 119 23.0 Put 12.30 13.15 11.58 -1.00 0 45 24.0 Put 13.30 14.15 13.76 0.19 0 193 25.0 Put 14.30 15.10 14.50 -0.06 0 194 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 93 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.25 5.60 5.75 0.22 0 14 6.0 Call 4.25 4.75 4.65 0.05 0 32 7.0 Call 3.35 4.10 4.14 0.45 0 46 8.0 Call 2.55 2.97 2.85 -0.05 0 56 9.0 Call 1.99 2.43 2.67 0.52 0 216 10.0 Call 1.42 1.63 1.44 -0.14 4 915 11.0 Call 1.05 1.16 1.08 -0.01 10 804 12.0 Call 0.67 0.84 0.86 0.12 0 2,389 13.0 Call 0.45 0.57 0.50 -0.05 3 256 14.0 Call 0.31 0.40 0.43 0.08 0 1,612 15.0 Call 0.25 0.32 0.32 0.05 0 1,608 16.0 Call 0.18 0.25 0.22 -0.01 0 478 17.0 Call 0.13 0.21 0.21 0.02 0 575 18.0 Call 0.09 0.18 0.13 -0.02 11 165 19.0 Call 0.09 0.16 0.22 0.10 0 119 20.0 Call 0.06 0.13 0.10 0.01 4 635 21.0 Call 0.05 0.13 0.15 0.07 0 287 22.0 Call 0.04 0.12 0.07 -0.01 2 1,215 23.0 Call 0.04 0.11 0.08 0.00 0 73 24.0 Call 0.01 0.11 0.11 0.03 0 1,168 25.0 Call 0.00 0.11 0.10 0.02 0 4,355 26.0 Call 0.00 0.10 0.19 0.11 0 2,120 27.0 Call 0.00 0.10 0.07 0.00 0 90 28.0 Call 0.00 0.10 0.11 0.04 0 2,214 29.0 Call 0.00 0.10 0.11 0.04 0 108 30.0 Call 0.01 0.09 0.05 -0.02 0 388 31.0 Call 0.00 0.09 0.02 -0.05 0 43 32.0 Call 0.00 0.09 0.05 -0.02 0 72 33.0 Call 0.00 0.09 0.08 0.01 0 61 34.0 Call 0.00 0.09 0.10 0.03 0 7 35.0 Call 0.00 0.09 0.06 -0.01 0 431 36.0 Call 0.00 0.09 0.14 0.07 0 12 37.0 Call 0.00 0.09 0.06 0.00 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.14 0.20 0.16 0.00 0 2,908 6.0 Put 0.21 0.29 0.25 -0.01 0 2,461 7.0 Put 0.33 0.42 0.37 0.00 0 1,678 8.0 Put 0.55 0.63 0.58 -0.02 100 640 9.0 Put 0.80 0.96 0.85 -0.01 1 712 10.0 Put 1.24 1.35 1.28 -0.01 202 473 11.0 Put 1.77 1.91 1.75 -0.06 7 1,328 12.0 Put 2.32 2.52 2.40 -0.06 0 1,021 13.0 Put 3.10 3.30 3.25 0.00 0 516 14.0 Put 3.95 4.15 4.12 0.07 0 114 15.0 Put 4.85 5.05 4.90 -0.05 0 411 16.0 Put 5.75 6.00 5.92 0.02 0 84 17.0 Put 6.70 6.95 6.10 -0.75 0 297 18.0 Put 7.35 8.10 7.96 0.16 0 71 19.0 Put 8.35 9.10 8.57 -0.19 0 370 20.0 Put 9.30 10.05 9.36 -0.36 0 65 21.0 Put 10.30 11.20 10.61 -0.09 0 206 22.0 Put 11.30 12.15 6.85 -4.84 0 3 23.0 Put 12.30 13.15 11.90 -0.78 0 413 24.0 Put 13.30 14.15 12.93 -0.74 0 8 25.0 Put 14.30 15.00 15.17 0.51 0 5 26.0 Put 15.30 16.00 15.55 -0.10 0 33 27.0 Put 16.30 17.10 16.40 -0.24 0 28 28.0 Put 17.30 18.10 17.32 -0.31 0 41 29.0 Put 18.30 19.10 18.55 -0.07 0 2 30.0 Put 19.30 20.10 19.52 -0.10 0 26 31.0 Put 20.30 21.10 18.40 -2.21 0 2 32.0 Put 21.30 22.10 18.25 -3.35 0 10 33.0 Put 22.30 23.10 23.25 0.65 0 2 34.0 Put 23.30 24.10 22.12 -1.47 0 0 35.0 Put 24.30 25.10 22.04 -2.54 0 0 36.0 Put 25.30 26.10 24.67 -0.91 0 0 37.0 Put 26.30 27.05 24.20 -2.37 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 170 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.25 9.50 9.32 -0.18 2 0 2.0 Call 8.00 8.45 8.10 -0.40 0 0 3.0 Call 7.30 7.45 0.00 0.00 0 0 4.0 Call 6.35 6.55 0.00 0.00 0 0 5.0 Call 5.45 5.90 5.30 -0.32 0 42 6.0 Call 4.60 4.75 4.64 -0.15 0 3 7.0 Call 3.85 4.05 4.16 0.18 0 11 8.0 Call 2.98 3.35 3.49 0.24 0 47 9.0 Call 2.53 2.93 2.67 -0.02 0 1,020 10.0 Call 2.00 2.26 2.09 -0.08 13 1,252 11.0 Call 1.50 1.86 1.70 -0.01 2 358 12.0 Call 1.25 1.49 1.35 0.01 0 952 13.0 Call 0.89 1.20 1.09 0.08 2 8 14.0 Call 0.69 0.96 0.81 0.00 3 671 15.0 Call 0.55 0.68 0.68 0.04 15 1,790 16.0 Call 0.50 0.69 0.60 0.04 0 99 17.0 Call 0.38 0.56 0.54 0.07 0 20 18.0 Call 0.31 0.49 0.49 0.10 0 44 19.0 Call 0.28 0.43 0.53 0.21 0 22 20.0 Call 0.21 0.34 0.27 0.02 8 1,598 21.0 Call 0.19 0.33 0.24 0.03 0 32 22.0 Call 0.16 0.31 0.22 0.04 0 3 23.0 Call 0.14 0.29 0.31 0.16 0 4 25.0 Call 0.11 0.25 0.15 0.05 0 61 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.02 0.00 0 3 2.0 Put 0.02 0.10 0.06 0.00 0 7 3.0 Put 0.09 0.19 0.11 0.00 0 24 4.0 Put 0.19 0.23 0.21 0.03 12 226 5.0 Put 0.31 0.36 0.35 0.04 1 14,852 6.0 Put 0.48 0.56 0.50 -0.01 150 1,489 7.0 Put 0.71 0.79 0.75 0.04 44 193 8.0 Put 1.00 1.13 0.99 0.00 22 6,102 9.0 Put 1.39 1.49 1.35 -0.08 5 689 10.0 Put 1.71 1.96 1.88 -0.03 31 695 11.0 Put 2.33 2.57 2.43 -0.01 26 275 12.0 Put 2.79 3.25 2.99 -0.07 0 96 13.0 Put 3.45 4.00 3.79 0.08 0 62 14.0 Put 4.20 4.80 4.10 -0.39 0 53 15.0 Put 5.00 5.60 5.52 0.21 0 63 16.0 Put 5.85 6.55 6.20 -0.01 0 17 17.0 Put 6.70 7.50 7.10 -0.01 0 12 18.0 Put 7.60 8.40 8.10 0.09 0 9 19.0 Put 8.50 9.35 9.39 0.47 0 1 20.0 Put 9.45 10.25 9.66 -0.17 0 31 21.0 Put 10.65 11.20 8.83 -1.96 0 1 22.0 Put 11.60 12.20 11.90 0.16 0 14 23.0 Put 12.55 13.15 12.84 0.15 0 89 25.0 Put 14.35 15.10 14.60 -0.03 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 184 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.85 4.10 4.80 0.67 0 1 8.0 Call 2.92 3.40 3.50 0.15 0 19 9.0 Call 2.43 2.78 2.87 0.04 0 615 10.0 Call 1.80 2.59 2.35 0.04 0 81 11.0 Call 1.37 2.21 1.84 0.02 0 1,205 12.0 Call 1.28 1.84 1.42 -0.02 0 111 13.0 Call 1.00 1.56 1.11 0.06 0 880 14.0 Call 0.79 1.34 1.09 0.18 0 43 15.0 Call 0.32 0.89 0.78 0.02 1 72 16.0 Call 0.52 0.84 0.61 -0.11 1 213 17.0 Call 0.45 0.91 0.85 0.18 0 1,321 18.0 Call 0.36 0.82 0.52 -0.11 0 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.76 1.06 0.75 -0.09 0 52 8.0 Put 1.14 1.17 1.16 0.10 40,986 42 9.0 Put 1.41 1.71 1.60 0.07 1 428 10.0 Put 1.70 2.32 1.93 -0.07 0 278 11.0 Put 2.25 2.90 2.42 -0.08 0 19 12.0 Put 2.77 3.65 2.94 -0.16 0 45 13.0 Put 3.45 4.35 4.65 0.95 0 88 14.0 Put 4.20 5.15 4.49 -0.05 0 592 15.0 Put 5.00 5.95 5.38 0.00 0 344 16.0 Put 5.85 6.80 5.60 -0.72 0 9 17.0 Put 6.70 7.70 7.87 0.61 0 2 18.0 Put 7.60 8.45 8.15 -0.05 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 275 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.90 4.75 0.00 0.00 0 0 8.0 Call 3.15 4.10 4.79 1.08 0 329 9.0 Call 2.65 3.60 3.20 0.02 0 1,618 10.0 Call 2.20 3.10 2.30 -0.40 0 117 11.0 Call 1.80 2.71 2.59 0.20 0 52 12.0 Call 1.47 2.37 2.01 -0.06 1 37 13.0 Call 1.18 2.09 1.75 -0.01 0 2 14.0 Call 0.95 1.85 2.05 0.61 0 5 15.0 Call 0.75 1.65 1.26 0.05 0 36 16.0 Call 0.59 1.12 1.12 0.06 0 35 17.0 Call 0.45 1.34 1.11 0.19 0 43 18.0 Call 0.34 1.22 0.93 0.13 0 203 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.76 1.52 1.04 -0.05 1 24 8.0 Put 1.13 1.91 1.60 0.14 0 33 9.0 Put 1.59 2.38 2.00 0.08 0 870 10.0 Put 2.09 2.91 2.52 0.09 0 317 11.0 Put 2.65 3.55 2.94 -0.15 12 8 12.0 Put 3.25 4.20 4.30 0.55 0 2 13.0 Put 3.95 4.90 4.06 -0.36 0 2 14.0 Put 4.65 5.65 0.00 0.00 0 0 15.0 Put 5.45 6.40 5.83 0.00 0 6 16.0 Put 6.25 7.25 6.66 0.01 0 10 17.0 Put 7.05 8.10 0.00 0.00 0 0 18.0 Put 7.95 8.95 8.30 -0.05 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 387 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.25 9.65 9.43 -0.07 1 14 2.0 Call 8.25 8.65 7.98 -0.55 0 48 3.0 Call 7.25 7.65 7.60 -0.06 0 65 4.0 Call 6.40 6.75 6.80 -0.03 7 31 5.0 Call 5.60 6.00 5.90 -0.14 0 790 6.0 Call 4.95 5.35 5.30 -0.04 0 1,560 7.0 Call 4.05 5.00 4.55 -0.23 0 1,493 8.0 Call 3.80 4.45 4.05 -0.19 1 756 9.0 Call 3.50 4.00 3.55 -0.22 3 430 10.0 Call 3.10 3.60 3.15 -0.16 7 3,050 11.0 Call 2.75 3.20 2.80 -0.12 2 6,776 12.0 Call 2.31 2.72 2.50 -0.03 50 7,297 13.0 Call 1.76 2.58 2.05 -0.17 0 5,887 14.0 Call 1.59 2.14 1.85 -0.08 10 4,637 15.0 Call 1.50 1.77 1.70 0.05 7 11,804 16.0 Call 1.25 1.98 1.53 0.00 0 567 17.0 Call 0.89 1.82 1.75 0.33 0 305 18.0 Call 0.93 1.68 1.20 -0.10 0 380 19.0 Call 0.79 1.56 1.06 -0.14 0 575 20.0 Call 0.71 1.25 1.08 -0.02 3 5,151 21.0 Call 0.57 1.36 0.98 -0.02 0 277 22.0 Call 0.54 1.27 0.91 0.00 0 289 23.0 Call 0.35 1.19 0.76 -0.07 0 308 24.0 Call 0.59 1.00 0.72 -0.05 0 425 25.0 Call 0.65 0.80 0.70 0.00 39 3,073 26.0 Call 0.16 1.02 0.54 -0.12 0 678 27.0 Call 0.21 0.85 0.65 0.02 0 529 28.0 Call 0.19 0.94 0.19 -0.41 0 448 29.0 Call 0.38 0.75 0.61 0.04 0 495 30.0 Call 0.40 0.68 0.45 -0.10 4 2,146 31.0 Call 0.07 0.85 0.48 -0.04 0 999 32.0 Call 0.01 0.83 0.32 -0.17 0 223 33.0 Call 0.00 0.80 0.40 -0.06 0 244 34.0 Call 0.22 0.49 0.55 0.11 0 397 35.0 Call 0.30 0.64 0.44 0.02 0 3,207 36.0 Call 0.00 0.73 0.27 -0.13 0 319 37.0 Call 0.00 0.72 0.41 0.03 0 93 38.0 Call 0.00 0.71 0.40 0.04 0 704 39.0 Call 0.24 0.70 0.30 -0.04 0 238 40.0 Call 0.22 0.31 0.29 -0.03 4 3,414 41.0 Call 0.00 0.68 0.24 -0.07 0 3,936 42.0 Call 0.00 0.67 0.25 -0.05 0 894 43.0 Call 0.00 0.66 0.42 0.12 0 619 44.0 Call 0.18 0.65 0.22 -0.07 1 154 45.0 Call 0.20 0.40 0.27 -0.01 0 2,410 46.0 Call 0.00 0.63 0.62 0.34 0 52 47.0 Call 0.00 0.63 0.25 -0.02 0 31 48.0 Call 0.00 0.62 0.28 0.02 0 58 49.0 Call 0.00 0.61 0.61 0.35 0 17 50.0 Call 0.05 0.28 0.28 0.03 0 1,897 51.0 Call 0.00 0.60 0.15 -0.10 0 86 52.0 Call 0.00 0.60 0.27 0.02 0 35 53.0 Call 0.00 0.60 0.49 0.25 0 8 54.0 Call 0.00 0.59 0.48 0.24 0 15 55.0 Call 0.00 0.30 0.22 -0.02 0 1,318 56.0 Call 0.00 0.59 0.48 0.24 0 61 57.0 Call 0.00 0.58 0.37 0.14 0 8 58.0 Call 0.03 0.58 0.52 0.29 0 40 59.0 Call 0.02 0.58 0.42 0.19 0 30 60.0 Call 0.10 0.30 0.30 0.07 0 840 61.0 Call 0.10 0.57 0.25 0.02 0 15 62.0 Call 0.10 0.57 0.27 0.05 0 230 63.0 Call 0.10 0.57 0.13 -0.09 0 587 64.0 Call 0.10 0.34 0.20 -0.02 0 74 65.0 Call 0.15 0.25 0.21 -0.01 20 8,982 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.07 -0.02 2 638 2.0 Put 0.10 0.22 0.15 -0.04 5 895 3.0 Put 0.25 0.40 0.30 -0.05 0 519 4.0 Put 0.39 0.75 0.62 0.09 0 154 5.0 Put 0.71 0.96 0.73 0.00 20 475 6.0 Put 0.97 1.16 1.13 0.12 0 1,190 7.0 Put 1.10 1.82 1.87 0.43 0 3,750 8.0 Put 1.53 2.17 1.90 0.03 2 4,449 9.0 Put 2.01 2.75 2.25 -0.13 0 554 10.0 Put 2.60 3.15 2.95 0.07 122 1,123 11.0 Put 3.25 3.75 3.50 0.03 2 561 12.0 Put 3.85 4.70 4.52 0.47 0 374 13.0 Put 4.45 5.40 5.10 0.40 0 168 14.0 Put 5.15 6.00 5.50 0.11 0 379 15.0 Put 5.90 6.80 6.40 0.33 0 591 16.0 Put 6.70 7.70 7.37 0.44 0 250 17.0 Put 7.55 8.50 7.88 0.09 0 121 18.0 Put 8.45 9.35 8.70 0.05 0 210 19.0 Put 9.15 10.20 9.75 0.22 0 131 20.0 Put 10.10 10.95 10.70 0.29 60 330 21.0 Put 10.90 11.85 10.17 -1.12 0 260 22.0 Put 12.00 12.70 12.50 0.32 0 165 23.0 Put 12.75 13.80 12.87 -0.21 0 99 24.0 Put 13.65 14.70 13.68 -0.33 0 110 25.0 Put 14.60 15.50 15.15 0.22 2 1,686 26.0 Put 15.60 16.55 16.45 0.57 0 177 27.0 Put 16.55 17.50 17.05 0.21 0 342 28.0 Put 17.50 18.45 18.27 0.47 0 128 29.0 Put 18.40 19.40 18.44 -0.32 0 100 30.0 Put 19.40 20.35 19.73 0.00 3 241 31.0 Put 20.35 21.35 18.89 -1.81 0 7 32.0 Put 21.35 22.30 20.25 -1.42 0 166 33.0 Put 22.35 23.30 21.31 -1.33 0 10 34.0 Put 23.30 24.25 23.75 0.14 0 15 35.0 Put 24.30 25.25 25.30 0.71 0 110 36.0 Put 25.30 26.20 25.00 -0.57 0 54 37.0 Put 26.25 27.20 26.55 0.00 0 13 38.0 Put 27.20 28.20 26.31 -1.23 0 56 39.0 Put 28.20 29.20 28.45 -0.08 0 39 40.0 Put 29.15 30.10 29.02 -0.50 0 962 41.0 Put 30.15 31.25 29.70 -0.81 0 22 42.0 Put 31.10 32.10 28.24 -3.27 0 218 43.0 Put 32.10 33.10 30.00 -2.50 0 28 44.0 Put 33.05 34.15 24.79 -8.71 0 9 45.0 Put 34.05 35.25 33.56 -0.94 0 1 46.0 Put 35.00 36.30 32.28 -3.22 0 0 47.0 Put 36.00 37.15 33.06 -3.44 0 4 48.0 Put 37.00 38.30 34.27 -3.23 0 5 49.0 Put 37.95 39.30 33.70 -4.80 0 0 50.0 Put 38.95 40.35 39.25 -0.25 0 13 51.0 Put 39.90 41.35 37.14 -3.36 0 0 52.0 Put 40.90 42.35 38.59 -2.91 0 0 53.0 Put 41.90 43.40 0.00 0.00 0 0 54.0 Put 42.85 44.40 40.68 -2.82 0 0 55.0 Put 43.85 45.40 41.32 -3.18 0 1 56.0 Put 44.85 46.45 42.03 -3.47 0 3 57.0 Put 45.80 47.45 43.50 -3.00 0 0 58.0 Put 46.80 48.45 36.59 -10.91 0 8 59.0 Put 47.80 49.50 45.60 -2.90 0 0 60.0 Put 48.75 50.50 49.35 -0.15 0 0 61.0 Put 49.75 51.50 36.45 -14.05 0 0 62.0 Put 50.75 52.55 49.56 -1.94 0 0 63.0 Put 51.70 53.55 40.30 -12.20 0 4 64.0 Put 52.70 54.55 0.00 0.00 0 0 65.0 Put 53.70 55.60 52.70 -1.80 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 751 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.00 9.70 9.30 -0.20 0 15 2.0 Call 8.00 8.80 8.39 -0.14 0 11 3.0 Call 7.20 8.05 8.45 0.64 0 16 4.0 Call 6.45 7.40 7.06 -0.12 0 19 5.0 Call 5.85 6.85 5.75 -0.83 0 200 6.0 Call 5.45 6.35 6.45 0.46 0 178 7.0 Call 5.15 5.90 5.60 0.13 0 114 8.0 Call 4.90 5.50 5.05 0.01 1 274 9.0 Call 4.15 5.10 4.40 -0.21 0 121 10.0 Call 4.00 4.40 4.00 -0.18 25 2,596 11.0 Call 3.40 4.50 4.00 0.06 0 126 12.0 Call 3.35 4.25 3.75 0.04 0 4,890 13.0 Call 3.30 4.00 3.40 -0.12 0 179 14.0 Call 2.71 3.70 3.39 0.05 0 135 15.0 Call 2.85 3.55 3.15 -0.02 31 302 16.0 Call 2.33 3.40 2.75 -0.24 0 247 17.0 Call 2.16 3.25 3.00 0.19 0 37 18.0 Call 2.01 3.05 2.66 0.03 0 31 19.0 Call 1.87 2.91 2.54 0.03 0 18 20.0 Call 2.11 2.20 2.37 -0.03 1 298 21.0 Call 1.63 2.67 0.00 0.00 0 0 22.0 Call 1.52 2.56 2.03 -0.14 0 2 23.0 Call 1.50 2.46 2.05 -0.03 0 97 24.0 Call 1.33 2.37 2.25 0.27 0 74 25.0 Call 1.65 1.70 1.70 -0.25 48 4,605 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.24 0.15 0.00 0 102 2.0 Put 0.20 0.40 0.32 0.02 0 11 3.0 Put 0.29 0.99 0.56 -0.13 0 6 4.0 Put 0.62 1.35 1.00 -0.08 1 34 5.0 Put 1.30 1.75 1.37 -0.10 0 399 6.0 Put 1.45 2.21 1.77 -0.09 0 14 7.0 Put 1.93 2.71 2.00 -0.31 0 52 8.0 Put 2.46 3.30 3.07 0.23 0 24 9.0 Put 3.00 3.85 3.41 0.05 0 85 10.0 Put 3.60 4.20 4.00 0.11 1 230 11.0 Put 4.25 5.15 4.40 -0.21 0 1,062 12.0 Put 4.90 5.80 5.40 0.08 0 115 13.0 Put 5.60 6.55 5.97 -0.12 0 10 14.0 Put 6.30 7.25 6.80 -0.06 0 3 15.0 Put 7.05 8.00 7.50 -0.13 0 24 16.0 Put 7.80 8.80 8.17 -0.23 0 8 17.0 Put 8.60 9.55 8.97 -0.21 0 148 18.0 Put 9.35 10.40 9.84 -0.12 0 6 19.0 Put 10.20 11.05 10.00 -0.79 0 3 20.0 Put 11.00 12.05 11.76 0.13 0 9 21.0 Put 11.85 12.90 11.25 -1.22 0 16 22.0 Put 12.70 13.75 12.98 -0.35 0 1 23.0 Put 13.55 14.65 14.10 -0.09 20 27 24.0 Put 14.45 15.50 14.80 -0.26 0 737 25.0 Put 15.30 16.40 15.69 -0.31 1 22 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 29, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.32 10.33 10.35 0.00 0.00 900X2000 0.00 0.00 903 Thu Dec 29 2022 6:01:57 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 30 2022 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.10 10.60 0.00 0.00 0 0 2.0 Call 8.00 8.70 0.00 0.00 0 0 3.0 Call 7.00 7.65 0.00 0.00 0 0 4.0 Call 6.25 6.55 0.00 0.00 0 0 5.0 Call 5.25 5.50 6.45 0.00 0 0 6.0 Call 4.25 4.65 4.50 0.00 0 1 7.0 Call 3.25 3.45 3.35 0.00 0 1 7.5 Call 2.76 2.91 0.00 0.00 0 0 8.0 Call 2.31 2.42 2.36 0.00 0 59 8.5 Call 1.65 2.08 0.00 0.00 0 0 9.0 Call 1.34 1.37 1.49 0.00 0 123 9.5 Call 0.41 1.12 1.05 0.00 0 14 10.0 Call 0.36 0.40 0.37 0.00 0 1,364 10.5 Call 0.06 0.07 0.07 0.00 0 7,976 11.0 Call 0.01 0.03 0.01 0.00 0 13,618 11.5 Call 0.00 0.03 0.01 0.00 0 601 12.0 Call 0.00 0.01 0.01 0.00 0 8,197 13.0 Call 0.00 0.01 0.01 0.00 0 4,090 14.0 Call 0.00 0.02 0.02 0.00 0 1,505 15.0 Call 0.00 0.01 0.02 0.00 0 1,248 16.0 Call 0.00 0.01 0.03 0.00 0 1,077 17.0 Call 0.00 0.01 0.02 0.00 0 879 18.0 Call 0.00 0.02 0.03 0.00 0 138 19.0 Call 0.00 0.02 0.02 0.00 0 2,295 20.0 Call 0.00 0.02 0.03 0.00 0 527 21.0 Call 0.00 0.02 0.01 0.00 0 273 22.0 Call 0.00 0.03 0.06 0.00 0 191 23.0 Call 0.00 0.03 0.04 0.00 0 168 24.0 Call 0.00 0.03 0.01 0.00 0 285 25.0 Call 0.00 0.03 0.01 0.00 0 337 26.0 Call 0.00 0.03 0.01 0.00 0 184 27.0 Call 0.00 0.01 0.06 0.00 0 323 28.0 Call 0.00 0.02 0.02 0.00 0 157 29.0 Call 0.00 0.02 0.01 0.00 0 211 30.0 Call 0.00 0.01 0.01 0.00 0 562 31.0 Call 0.00 0.01 0.01 0.00 0 219 32.0 Call 0.00 0.01 0.01 0.00 0 220 33.0 Call 0.00 0.01 0.24 0.00 0 42 34.0 Call 0.00 0.01 0.17 0.00 0 460 35.0 Call 0.00 0.01 0.01 0.00 0 275 36.0 Call 0.00 0.01 0.02 0.00 0 379 37.0 Call 0.00 0.01 0.03 0.00 0 331 38.0 Call 0.00 0.01 0.03 0.00 0 575 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 2.13 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.01 0.02 0.00 0 1,287 6.0 Put 0.00 0.01 0.01 0.00 0 3,093 7.0 Put 0.00 0.02 0.01 0.00 0 3,558 7.5 Put 0.00 0.03 0.01 0.00 0 270 8.0 Put 0.00 0.01 0.01 0.00 0 4,516 8.5 Put 0.00 0.03 0.02 0.00 0 400 9.0 Put 0.01 0.02 0.02 0.00 0 10,102 9.5 Put 0.02 0.03 0.03 0.00 0 2,694 10.0 Put 0.04 0.05 0.04 0.00 0 35,040 10.5 Put 0.21 0.25 0.23 0.00 0 2,060 11.0 Put 0.61 0.70 0.70 0.00 0 2,060 11.5 Put 0.90 1.28 1.01 0.00 0 21 12.0 Put 1.64 1.73 1.67 0.00 0 2,333 13.0 Put 2.64 2.70 2.71 0.00 0 506 14.0 Put 3.60 3.75 3.61 0.00 0 190 15.0 Put 4.60 4.75 4.63 0.00 0 943 16.0 Put 5.60 5.75 5.55 0.00 0 790 17.0 Put 6.60 6.75 6.62 0.00 0 121 18.0 Put 7.60 7.75 7.65 0.00 0 603 19.0 Put 8.55 8.75 8.50 0.00 0 89 20.0 Put 9.55 9.80 8.90 0.00 0 36 21.0 Put 10.45 10.80 7.75 0.00 0 34 22.0 Put 11.55 11.75 12.15 0.00 0 27 23.0 Put 12.55 12.90 12.69 0.00 0 0 24.0 Put 13.55 13.75 13.63 0.00 0 4 25.0 Put 14.55 14.75 14.45 0.00 0 63 26.0 Put 15.55 15.75 15.48 0.00 0 1 27.0 Put 16.55 16.75 15.40 0.00 0 10 28.0 Put 17.50 17.85 16.05 0.00 0 0 29.0 Put 18.60 18.75 18.35 0.00 0 0 30.0 Put 19.55 19.75 19.49 0.00 0 1 31.0 Put 20.60 20.75 19.32 0.00 0 0 32.0 Put 21.55 21.80 18.15 0.00 0 0 33.0 Put 22.55 22.80 12.72 0.00 0 0 34.0 Put 23.55 23.75 17.50 0.00 0 10 35.0 Put 24.55 24.75 21.35 0.00 0 0 36.0 Put 25.50 25.80 17.10 0.00 0 15 37.0 Put 26.55 26.75 24.50 0.00 0 0 38.0 Put 27.50 27.80 25.30 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.25 9.45 0.00 0.00 0 0 2.0 Call 8.25 8.45 0.00 0.00 0 0 3.0 Call 7.25 7.45 0.00 0.00 0 0 4.0 Call 6.15 6.40 0.00 0.00 0 0 5.0 Call 5.30 5.40 0.00 0.00 0 0 5.5 Call 4.75 4.95 0.00 0.00 0 0 6.0 Call 4.25 4.45 0.00 0.00 0 0 6.5 Call 3.80 3.90 4.11 0.00 0 10 7.0 Call 3.25 3.40 3.52 0.00 0 1 7.5 Call 2.73 2.95 3.42 0.00 0 1 8.0 Call 2.30 2.40 2.65 0.00 0 2 8.5 Call 1.69 1.99 0.00 0.00 0 0 9.0 Call 1.36 1.42 1.46 0.00 0 22 9.5 Call 0.90 0.96 0.87 0.00 0 69 10.0 Call 0.50 0.54 0.50 0.00 0 296 10.5 Call 0.20 0.23 0.21 0.00 0 1,435 11.0 Call 0.07 0.08 0.08 0.00 0 885 11.5 Call 0.02 0.03 0.03 0.00 0 706 12.0 Call 0.01 0.03 0.02 0.00 0 193 12.5 Call 0.00 0.03 0.01 0.00 0 171 13.0 Call 0.00 0.02 0.02 0.00 0 36 13.5 Call 0.00 0.03 0.02 0.00 0 81 14.0 Call 0.00 0.03 0.03 0.00 0 21 14.5 Call 0.00 0.03 0.00 0.00 0 0 15.0 Call 0.00 0.03 0.02 0.00 0 2 15.5 Call 0.00 0.03 0.00 0.00 0 0 16.0 Call 0.00 0.03 0.01 0.00 0 2 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.04 0.00 0 4 21.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.00 0 1 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.03 0.00 0 3 6.5 Put 0.00 0.03 0.01 0.00 0 60 7.0 Put 0.01 0.02 0.04 0.00 0 109 7.5 Put 0.01 0.02 0.01 0.00 0 91 8.0 Put 0.02 0.03 0.04 0.00 0 629 8.5 Put 0.03 0.04 0.03 0.00 0 670 9.0 Put 0.05 0.06 0.07 0.00 0 1,036 9.5 Put 0.09 0.10 0.10 0.00 0 2,859 10.0 Put 0.18 0.20 0.19 0.00 0 2,209 10.5 Put 0.38 0.41 0.39 0.00 0 3,998 11.0 Put 0.72 0.77 0.80 0.00 0 861 11.5 Put 1.17 1.23 1.17 0.00 0 336 12.0 Put 1.66 1.75 1.67 0.00 0 21 12.5 Put 2.15 2.34 2.19 0.00 0 16 13.0 Put 2.61 2.76 2.65 0.00 0 23 13.5 Put 3.15 3.25 3.02 0.00 0 18 14.0 Put 3.60 3.75 3.60 0.00 0 10 14.5 Put 4.10 4.25 0.00 0.00 0 0 15.0 Put 4.60 4.75 4.50 0.00 0 3 15.5 Put 5.10 5.25 5.21 0.00 0 2 16.0 Put 5.60 5.75 5.58 0.00 0 1 16.5 Put 6.10 6.25 6.00 0.00 0 1 17.0 Put 6.55 6.80 6.70 0.00 0 5 18.0 Put 7.50 7.85 7.56 0.00 0 0 19.0 Put 8.60 8.75 0.00 0.00 0 0 20.0 Put 9.50 9.80 9.47 0.00 0 3 21.0 Put 10.60 10.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.25 5.40 0.00 0.00 0 0 5.5 Call 4.75 4.95 0.00 0.00 0 0 6.0 Call 4.30 4.45 0.00 0.00 0 0 6.5 Call 3.80 3.95 0.00 0.00 0 0 7.0 Call 3.30 3.50 0.00 0.00 0 0 7.5 Call 2.84 2.97 0.00 0.00 0 0 8.0 Call 2.33 2.52 0.00 0.00 0 0 8.5 Call 1.88 2.01 0.00 0.00 0 0 9.0 Call 1.42 1.52 1.57 0.00 0 5 9.5 Call 0.99 1.07 1.17 0.00 0 78 10.0 Call 0.61 0.69 0.65 0.00 0 34 10.5 Call 0.34 0.41 0.40 0.00 0 249 11.0 Call 0.17 0.19 0.18 0.00 0 236 11.5 Call 0.09 0.10 0.09 0.00 0 807 12.0 Call 0.05 0.06 0.06 0.00 0 296 12.5 Call 0.03 0.06 0.05 0.00 0 384 13.0 Call 0.01 0.05 0.04 0.00 0 179 13.5 Call 0.00 0.05 0.05 0.00 0 221 14.0 Call 0.01 0.04 0.03 0.00 0 32 14.5 Call 0.00 0.06 0.06 0.00 0 47 15.0 Call 0.00 0.06 0.03 0.00 0 1 15.5 Call 0.00 0.05 0.00 0.00 0 0 16.0 Call 0.00 0.05 0.00 0.00 0 0 16.5 Call 0.00 0.07 0.00 0.00 0 0 17.0 Call 0.00 0.05 0.00 0.00 0 0 18.0 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 21.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 5.5 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.02 0.06 0.01 0.00 0 4 6.5 Put 0.03 0.05 0.00 0.00 0 0 7.0 Put 0.04 0.06 0.04 0.00 0 56 7.5 Put 0.05 0.07 0.05 0.00 0 37 8.0 Put 0.05 0.09 0.07 0.00 0 44 8.5 Put 0.08 0.13 0.10 0.00 0 140 9.0 Put 0.11 0.16 0.13 0.00 0 598 9.5 Put 0.18 0.23 0.21 0.00 0 175 10.0 Put 0.30 0.36 0.35 0.00 0 1,267 10.5 Put 0.52 0.58 0.53 0.00 0 1,169 11.0 Put 0.83 0.91 0.86 0.00 0 453 11.5 Put 1.22 1.33 1.14 0.00 0 108 12.0 Put 1.70 1.79 1.73 0.00 0 12 12.5 Put 2.05 2.31 0.00 0.00 0 0 13.0 Put 2.59 2.80 2.77 0.00 0 3 13.5 Put 3.15 3.30 0.00 0.00 0 0 14.0 Put 3.65 3.75 3.48 0.00 0 2 14.5 Put 4.10 4.25 4.22 0.00 0 2 15.0 Put 4.55 4.75 0.00 0.00 0 0 15.5 Put 5.05 5.30 0.00 0.00 0 0 16.0 Put 5.55 5.75 0.00 0.00 0 0 16.5 Put 6.00 6.35 0.00 0.00 0 0 17.0 Put 6.55 6.80 6.47 0.00 0 1 18.0 Put 7.55 7.80 7.70 0.00 0 0 19.0 Put 8.45 8.85 0.00 0.00 0 0 20.0 Put 9.50 9.75 0.00 0.00 0 0 21.0 Put 10.50 10.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 22 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.25 9.45 9.30 0.00 0 2 2.0 Call 8.30 8.40 9.89 0.00 0 0 3.0 Call 7.30 7.45 9.11 0.00 0 1 4.0 Call 6.30 6.40 8.15 0.00 0 0 5.0 Call 5.30 5.40 5.50 0.00 0 34 5.5 Call 4.75 4.95 0.00 0.00 0 0 6.0 Call 4.30 4.40 4.50 0.00 0 966 6.5 Call 3.80 3.90 0.00 0.00 0 0 7.0 Call 3.35 3.45 3.65 0.00 0 509 7.5 Call 2.86 2.93 0.00 0.00 0 0 8.0 Call 2.40 2.53 2.59 0.00 0 1,647 8.5 Call 1.91 2.03 1.95 0.00 0 0 9.0 Call 1.49 1.54 1.52 0.00 0 953 9.5 Call 1.09 1.13 1.13 0.00 0 83 10.0 Call 0.73 0.76 0.73 0.00 0 8,485 10.5 Call 0.44 0.47 0.46 0.00 0 93 11.0 Call 0.26 0.27 0.26 0.00 0 7,650 11.5 Call 0.14 0.16 0.15 0.00 0 570 12.0 Call 0.09 0.10 0.10 0.00 0 8,070 12.5 Call 0.06 0.07 0.06 0.00 0 1,538 13.0 Call 0.03 0.05 0.04 0.00 0 3,147 13.5 Call 0.01 0.05 0.08 0.00 0 82 14.0 Call 0.02 0.04 0.03 0.00 0 3,256 14.5 Call 0.00 0.06 0.04 0.00 0 33 15.0 Call 0.01 0.03 0.02 0.00 0 10,174 15.5 Call 0.00 0.03 0.02 0.00 0 50 16.0 Call 0.01 0.03 0.01 0.00 0 2,855 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.02 0.00 0 1,645 18.0 Call 0.00 0.03 0.03 0.00 0 2,406 19.0 Call 0.00 0.03 0.03 0.00 0 3,109 20.0 Call 0.00 0.01 0.01 0.00 0 5,926 21.0 Call 0.00 0.03 0.02 0.00 0 1,675 22.0 Call 0.00 0.03 0.03 0.00 0 1,907 23.0 Call 0.00 0.03 0.02 0.00 0 1,033 24.0 Call 0.00 0.03 0.02 0.00 0 1,202 25.0 Call 0.00 0.01 0.01 0.00 0 3,099 26.0 Call 0.00 0.01 0.01 0.00 0 848 27.0 Call 0.00 0.03 0.02 0.00 0 397 28.0 Call 0.00 0.03 0.03 0.00 0 710 29.0 Call 0.00 0.03 0.05 0.00 0 214 30.0 Call 0.00 0.01 0.02 0.00 0 4,429 31.0 Call 0.00 0.03 0.02 0.00 0 674 32.0 Call 0.00 0.03 0.04 0.00 0 339 33.0 Call 0.00 0.03 0.03 0.00 0 346 34.0 Call 0.00 0.03 0.01 0.00 0 864 35.0 Call 0.00 0.03 0.02 0.00 0 1,357 36.0 Call 0.00 0.03 0.01 0.00 0 401 37.0 Call 0.00 0.03 0.02 0.00 0 342 38.0 Call 0.00 0.01 0.04 0.00 0 370 39.0 Call 0.00 0.03 0.01 0.00 0 262 40.0 Call 0.00 0.01 0.01 0.00 0 2,892 41.0 Call 0.00 0.03 0.01 0.00 0 640 42.0 Call 0.00 0.01 0.01 0.00 0 682 43.0 Call 0.00 0.03 0.01 0.00 0 1,030 44.0 Call 0.00 0.01 0.01 0.00 0 2,204 45.0 Call 0.00 0.02 0.02 0.00 0 4,014 46.0 Call 0.00 0.03 0.04 0.00 0 572 47.0 Call 0.00 0.03 0.08 0.00 0 62 48.0 Call 0.00 0.03 0.01 0.00 0 750 49.0 Call 0.00 0.03 0.04 0.00 0 101 50.0 Call 0.00 0.03 0.01 0.00 0 2,238 51.0 Call 0.00 0.03 0.02 0.00 0 393 52.0 Call 0.00 0.03 0.06 0.00 0 328 53.0 Call 0.00 0.03 0.01 0.00 0 255 54.0 Call 0.00 0.04 0.37 0.00 0 164 55.0 Call 0.00 0.03 0.11 0.00 0 555 56.0 Call 0.00 0.03 0.18 0.00 0 293 57.0 Call 0.00 0.04 0.05 0.00 0 204 58.0 Call 0.00 0.03 0.02 0.00 0 415 59.0 Call 0.00 0.03 0.05 0.00 0 244 60.0 Call 0.00 0.01 0.01 0.00 0 3,814 61.0 Call 0.00 0.03 0.04 0.00 0 294 62.0 Call 0.00 0.03 0.02 0.00 0 367 63.0 Call 0.00 0.03 0.02 0.00 0 575 64.0 Call 0.00 0.03 0.02 0.00 0 549 65.0 Call 0.00 0.01 0.01 0.00 0 7,311 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.00 0 5,189 2.0 Put 0.00 0.03 0.02 0.00 0 764 3.0 Put 0.00 0.02 0.02 0.00 0 343 4.0 Put 0.01 0.03 0.02 0.00 0 2,128 5.0 Put 0.02 0.03 0.03 0.00 0 9,576 5.5 Put 0.03 0.04 0.03 0.00 0 402 6.0 Put 0.04 0.05 0.05 0.00 0 7,162 6.5 Put 0.05 0.06 0.07 0.00 0 305 7.0 Put 0.06 0.07 0.06 0.00 0 11,454 7.5 Put 0.08 0.09 0.09 0.00 0 757 8.0 Put 0.11 0.12 0.12 0.00 0 7,481 8.5 Put 0.14 0.15 0.14 0.00 0 2,182 9.0 Put 0.20 0.22 0.20 0.00 0 19,015 9.5 Put 0.28 0.30 0.29 0.00 0 2,225 10.0 Put 0.43 0.44 0.44 0.00 0 37,634 10.5 Put 0.61 0.66 0.65 0.00 0 2,485 11.0 Put 0.94 0.97 0.96 0.00 0 14,853 11.5 Put 1.32 1.36 1.22 0.00 0 49 12.0 Put 1.75 1.82 1.78 0.00 0 6,084 12.5 Put 2.22 2.31 0.00 0.00 0 0 13.0 Put 2.70 2.79 2.71 0.00 0 5,998 13.5 Put 3.15 3.25 3.10 0.00 0 0 14.0 Put 3.65 3.80 3.74 0.00 0 3,025 14.5 Put 4.15 4.30 0.00 0.00 0 0 15.0 Put 4.65 4.80 4.71 0.00 0 3,609 15.5 Put 5.15 5.25 0.00 0.00 0 0 16.0 Put 5.65 5.75 5.56 0.00 0 1,467 16.5 Put 6.15 6.25 0.00 0.00 0 0 17.0 Put 6.65 6.75 6.33 0.00 0 337 18.0 Put 7.60 7.75 7.47 0.00 0 629 19.0 Put 8.60 8.75 8.53 0.00 0 344 20.0 Put 9.60 9.70 9.63 0.00 0 1,896 21.0 Put 10.60 10.70 10.48 0.00 0 739 22.0 Put 11.60 11.70 11.67 0.00 0 443 23.0 Put 12.60 12.70 12.27 0.00 0 231 24.0 Put 13.60 13.75 12.72 0.00 0 808 25.0 Put 14.60 14.75 14.66 0.00 0 78 26.0 Put 15.60 15.75 15.50 0.00 0 172 27.0 Put 16.60 16.70 15.87 0.00 0 28 28.0 Put 17.60 17.70 17.30 0.00 0 53 29.0 Put 18.55 18.75 18.10 0.00 0 1 30.0 Put 19.55 19.75 19.60 0.00 0 306 31.0 Put 20.55 20.75 20.55 0.00 0 60 32.0 Put 21.60 21.70 20.00 0.00 0 37 33.0 Put 22.55 22.75 21.20 0.00 0 7 34.0 Put 23.55 23.75 23.95 0.00 0 2 35.0 Put 24.55 24.75 22.20 0.00 0 5 36.0 Put 25.55 25.80 25.34 0.00 0 1 37.0 Put 26.55 26.75 25.00 0.00 0 0 38.0 Put 27.55 27.80 28.00 0.00 0 205 39.0 Put 28.55 28.75 28.38 0.00 0 2 40.0 Put 29.55 29.75 29.31 0.00 0 25 41.0 Put 30.55 30.75 28.74 0.00 0 0 42.0 Put 31.55 31.80 30.24 0.00 0 3 43.0 Put 32.55 32.75 30.05 0.00 0 10 44.0 Put 33.55 33.75 33.34 0.00 0 152 45.0 Put 34.55 34.75 33.41 0.00 0 92 46.0 Put 35.55 35.75 34.30 0.00 0 0 47.0 Put 36.55 36.75 35.05 0.00 0 0 48.0 Put 37.55 37.75 21.50 0.00 0 0 49.0 Put 38.55 38.75 25.85 0.00 0 1 50.0 Put 39.55 39.75 38.05 0.00 0 1 51.0 Put 40.55 40.80 28.85 0.00 0 10 52.0 Put 41.55 41.80 26.50 0.00 0 0 53.0 Put 42.55 42.80 27.50 0.00 0 0 54.0 Put 43.55 43.75 28.35 0.00 0 0 55.0 Put 44.55 44.80 29.30 0.00 0 0 56.0 Put 45.55 45.75 37.00 0.00 0 0 57.0 Put 46.55 46.80 32.40 0.00 0 0 58.0 Put 47.55 47.80 0.00 0.00 0 0 59.0 Put 48.55 48.75 34.20 0.00 0 0 60.0 Put 49.55 49.75 49.30 0.00 0 2 61.0 Put 50.55 50.85 46.05 0.00 0 0 62.0 Put 51.55 51.80 46.95 0.00 0 0 63.0 Put 52.45 52.95 37.10 0.00 0 0 64.0 Put 53.55 53.90 38.00 0.00 0 0 65.0 Put 54.55 54.75 52.40 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.25 5.95 0.00 0.00 0 0 5.5 Call 4.75 5.00 4.85 0.00 0 1 6.0 Call 4.25 4.60 0.00 0.00 0 0 6.5 Call 3.75 4.00 0.00 0.00 0 0 7.0 Call 3.15 3.80 0.00 0.00 0 0 7.5 Call 2.54 3.05 3.48 0.00 0 3 8.0 Call 2.13 2.82 2.47 0.00 0 0 8.5 Call 1.89 2.34 0.00 0.00 0 0 9.0 Call 1.45 1.83 0.00 0.00 0 0 9.5 Call 1.05 1.34 2.13 0.00 0 7 10.0 Call 0.79 0.90 0.83 0.00 0 13 10.5 Call 0.51 0.59 0.59 0.00 0 94 11.0 Call 0.33 0.37 0.35 0.00 0 539 11.5 Call 0.21 0.27 0.23 0.00 0 301 12.0 Call 0.13 0.15 0.17 0.00 0 103 12.5 Call 0.08 0.12 0.10 0.00 0 2,031 13.0 Call 0.04 0.08 0.07 0.00 0 67 13.5 Call 0.02 0.08 0.08 0.00 0 1,061 14.0 Call 0.04 0.07 0.04 0.00 0 28 14.5 Call 0.00 0.06 0.09 0.00 0 2,030 15.0 Call 0.00 0.07 0.13 0.00 0 10 15.5 Call 0.00 0.07 0.05 0.00 0 3 16.0 Call 0.00 0.07 0.00 0.00 0 0 17.0 Call 0.00 0.06 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.03 0.00 0 60 5.5 Put 0.01 0.09 0.04 0.00 0 51 6.0 Put 0.01 0.08 0.07 0.00 0 10 6.5 Put 0.01 0.11 0.00 0.00 0 0 7.0 Put 0.06 0.12 0.12 0.00 0 1,000 7.5 Put 0.10 0.13 0.11 0.00 0 2,058 8.0 Put 0.11 0.16 0.16 0.00 0 24 8.5 Put 0.14 0.24 0.18 0.00 0 1,278 9.0 Put 0.23 0.27 0.26 0.00 0 1,398 9.5 Put 0.32 0.39 0.36 0.00 0 2,783 10.0 Put 0.51 0.55 0.51 0.00 0 89 10.5 Put 0.73 0.81 0.74 0.00 0 380 11.0 Put 1.02 1.09 1.01 0.00 0 541 11.5 Put 1.33 1.69 1.30 0.00 0 19 12.0 Put 1.73 1.90 1.84 0.00 0 48 12.5 Put 2.20 2.75 0.00 0.00 0 0 13.0 Put 2.68 2.88 0.00 0.00 0 0 13.5 Put 2.80 3.35 0.00 0.00 0 0 14.0 Put 3.60 3.80 2.92 0.00 0 1 14.5 Put 4.10 4.65 4.29 0.00 0 3 15.0 Put 4.60 5.00 4.75 0.00 0 2 15.5 Put 5.00 5.40 4.40 0.00 0 4 16.0 Put 5.35 6.05 5.57 0.00 0 7 17.0 Put 6.55 6.85 6.72 0.00 0 1 18.0 Put 7.50 8.05 0.00 0.00 0 0 19.0 Put 8.25 9.10 0.00 0.00 0 0 20.0 Put 9.35 10.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.65 6.85 0.00 0.00 0 0 5.5 Call 4.75 5.05 0.00 0.00 0 0 6.0 Call 4.25 4.60 0.00 0.00 0 0 6.5 Call 3.80 4.05 0.00 0.00 0 0 7.0 Call 2.94 3.65 0.00 0.00 0 0 7.5 Call 2.50 3.30 0.00 0.00 0 0 8.0 Call 2.27 2.58 0.00 0.00 0 0 8.5 Call 1.82 2.21 0.00 0.00 0 0 9.0 Call 1.37 1.94 1.56 0.00 0 0 9.5 Call 1.06 1.47 0.00 0.00 0 0 10.0 Call 0.84 1.00 0.00 0.00 0 0 10.5 Call 0.51 0.73 0.68 0.00 0 1 11.0 Call 0.37 0.48 0.47 0.00 0 35 11.5 Call 0.29 0.37 0.30 0.00 0 7 12.0 Call 0.18 0.26 0.22 0.00 0 1 12.5 Call 0.11 0.19 0.00 0.00 0 0 13.0 Call 0.09 0.14 0.15 0.00 0 2 13.5 Call 0.05 0.11 0.00 0.00 0 0 14.0 Call 0.03 0.09 0.00 0.00 0 0 14.5 Call 0.03 0.09 0.05 0.00 0 0 15.0 Call 0.01 0.08 0.00 0.00 0 0 15.5 Call 0.00 0.07 0.00 0.00 0 0 16.0 Call 0.00 0.20 0.00 0.00 0 0 17.0 Call 0.00 0.19 0.00 0.00 0 0 18.0 Call 0.00 0.18 0.00 0.00 0 0 19.0 Call 0.00 0.18 0.00 0.00 0 0 20.0 Call 0.00 0.18 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.20 0.00 0.00 0 0 5.5 Put 0.02 0.11 0.00 0.00 0 0 6.0 Put 0.03 0.13 0.00 0.00 0 0 6.5 Put 0.06 0.13 0.09 0.00 0 35 7.0 Put 0.09 0.15 0.11 0.00 0 1 7.5 Put 0.11 0.19 0.14 0.00 0 0 8.0 Put 0.17 0.20 0.00 0.00 0 0 8.5 Put 0.23 0.29 0.24 0.00 0 21 9.0 Put 0.33 0.35 0.32 0.00 0 0 9.5 Put 0.43 0.53 0.45 0.00 0 0 10.0 Put 0.60 0.73 0.64 0.00 0 12 10.5 Put 0.82 0.90 0.87 0.00 0 459 11.0 Put 1.13 1.29 1.17 0.00 0 11 11.5 Put 1.32 1.73 0.00 0.00 0 0 12.0 Put 1.69 2.20 0.00 0.00 0 0 12.5 Put 2.02 2.54 0.00 0.00 0 0 13.0 Put 2.53 2.89 0.00 0.00 0 0 13.5 Put 2.83 3.45 0.00 0.00 0 0 14.0 Put 3.70 3.85 0.00 0.00 0 0 14.5 Put 4.10 4.40 0.00 0.00 0 0 15.0 Put 4.60 4.90 0.00 0.00 0 0 15.5 Put 5.05 5.40 0.00 0.00 0 0 16.0 Put 5.50 7.10 0.00 0.00 0 0 17.0 Put 5.50 7.90 0.00 0.00 0 0 18.0 Put 5.75 9.65 0.00 0.00 0 0 19.0 Put 8.55 9.30 0.00 0.00 0 0 20.0 Put 7.80 11.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 50 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.25 9.40 0.00 0.00 0 0 2.0 Call 8.20 8.40 0.00 0.00 0 0 3.0 Call 7.25 7.40 0.00 0.00 0 0 4.0 Call 6.30 6.45 0.00 0.00 0 0 5.0 Call 5.30 5.50 0.00 0.00 0 0 6.0 Call 4.35 4.50 0.00 0.00 0 0 7.0 Call 3.40 3.65 0.00 0.00 0 0 8.0 Call 2.49 2.79 2.65 0.00 0 1 9.0 Call 1.72 1.83 1.86 0.00 0 7 10.0 Call 1.07 1.17 1.25 0.00 0 11 11.0 Call 0.60 0.64 0.62 0.00 0 197 12.0 Call 0.32 0.36 0.32 0.00 0 167 13.0 Call 0.19 0.22 0.20 0.00 0 2,712 14.0 Call 0.12 0.15 0.13 0.00 0 429 15.0 Call 0.07 0.10 0.10 0.00 0 118 16.0 Call 0.03 0.10 0.07 0.00 0 119 17.0 Call 0.02 0.08 0.06 0.00 0 51 18.0 Call 0.01 0.09 0.00 0.00 0 0 19.0 Call 0.01 0.08 0.00 0.00 0 0 20.0 Call 0.00 0.08 0.04 0.00 0 8 21.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.17 0.00 0 2 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.02 0.07 0.03 0.00 0 4 4.0 Put 0.03 0.08 0.00 0.00 0 0 5.0 Put 0.07 0.12 0.09 0.00 0 1,043 6.0 Put 0.09 0.15 0.13 0.00 0 63 7.0 Put 0.15 0.21 0.19 0.00 0 46 8.0 Put 0.26 0.31 0.31 0.00 0 3,119 9.0 Put 0.43 0.51 0.48 0.00 0 280 10.0 Put 0.76 0.89 0.85 0.00 0 2,919 11.0 Put 1.35 1.39 1.39 0.00 0 221 12.0 Put 2.02 2.24 2.09 0.00 0 200 13.0 Put 2.64 3.05 2.81 0.00 0 7 14.0 Put 3.75 3.90 3.72 0.00 0 12 15.0 Put 4.70 4.85 4.76 0.00 0 50 16.0 Put 5.65 5.80 5.66 0.00 0 11 17.0 Put 6.65 6.80 0.00 0.00 0 0 18.0 Put 7.65 7.80 7.57 0.00 0 30 19.0 Put 8.60 9.00 8.61 0.00 0 6 20.0 Put 9.60 9.80 9.67 0.00 0 30 21.0 Put 10.60 10.75 10.56 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 78 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.15 9.45 0.00 0.00 0 0 2.0 Call 8.05 8.45 0.00 0.00 0 0 3.0 Call 7.25 7.45 6.95 0.00 0 1 4.0 Call 6.20 6.45 6.50 0.00 0 1 5.0 Call 5.10 5.75 5.56 0.00 0 26 6.0 Call 4.40 4.55 5.55 0.00 0 78 7.0 Call 3.50 3.65 3.75 0.00 0 89 8.0 Call 2.68 2.81 2.77 0.00 0 1,057 9.0 Call 1.89 2.08 1.95 0.00 0 752 10.0 Call 1.30 1.41 1.37 0.00 0 3,058 11.0 Call 0.83 1.00 0.92 0.00 0 9,915 12.0 Call 0.58 0.69 0.62 0.00 0 5,660 13.0 Call 0.39 0.44 0.39 0.00 0 1,193 14.0 Call 0.28 0.31 0.29 0.00 0 1,492 15.0 Call 0.15 0.23 0.22 0.00 0 3,115 16.0 Call 0.11 0.18 0.16 0.00 0 1,632 17.0 Call 0.10 0.16 0.18 0.00 0 1,817 18.0 Call 0.10 0.13 0.13 0.00 0 2,975 19.0 Call 0.07 0.13 0.12 0.00 0 2,259 20.0 Call 0.05 0.10 0.09 0.00 0 2,251 21.0 Call 0.03 0.10 0.09 0.00 0 231 22.0 Call 0.00 0.09 0.13 0.00 0 107 23.0 Call 0.00 0.10 0.23 0.00 0 57 24.0 Call 0.03 0.10 0.08 0.00 0 44 25.0 Call 0.01 0.08 0.05 0.00 0 412 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.04 0.04 0.00 0 1,002 2.0 Put 0.00 0.06 0.06 0.00 0 1 3.0 Put 0.03 0.05 0.05 0.00 0 357 4.0 Put 0.03 0.09 0.08 0.00 0 462 5.0 Put 0.11 0.17 0.15 0.00 0 4,744 6.0 Put 0.17 0.25 0.19 0.00 0 7,490 7.0 Put 0.28 0.35 0.34 0.00 0 2,467 8.0 Put 0.47 0.52 0.50 0.00 0 1,900 9.0 Put 0.72 0.78 0.79 0.00 0 13,117 10.0 Put 1.12 1.17 1.14 0.00 0 3,711 11.0 Put 1.63 1.78 1.68 0.00 0 2,645 12.0 Put 2.27 2.42 2.35 0.00 0 687 13.0 Put 3.10 3.15 3.20 0.00 0 4,151 14.0 Put 3.95 4.15 4.05 0.00 0 255 15.0 Put 4.85 5.00 4.83 0.00 0 395 16.0 Put 5.80 5.95 5.75 0.00 0 48 17.0 Put 6.75 6.90 5.65 0.00 0 23 18.0 Put 7.40 8.20 7.70 0.00 0 707 19.0 Put 8.30 9.20 8.62 0.00 0 158 20.0 Put 9.40 10.10 9.70 0.00 0 527 21.0 Put 10.30 11.15 9.86 0.00 0 462 22.0 Put 11.30 12.10 12.20 0.00 0 119 23.0 Put 12.35 12.90 11.58 0.00 0 45 24.0 Put 13.35 14.15 13.58 0.00 0 193 25.0 Put 14.35 15.15 14.50 0.00 0 194 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 92 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.25 5.60 5.75 0.00 0 14 6.0 Call 4.35 4.65 4.65 0.00 0 32 7.0 Call 3.50 3.80 4.14 0.00 0 46 8.0 Call 2.54 2.90 2.85 0.00 0 56 9.0 Call 1.88 2.34 2.67 0.00 0 216 10.0 Call 1.40 1.61 1.53 0.00 0 917 11.0 Call 0.97 1.16 1.05 0.00 0 814 12.0 Call 0.63 0.83 0.72 0.00 0 2,389 13.0 Call 0.45 0.59 0.50 0.00 0 253 14.0 Call 0.32 0.40 0.34 0.00 0 1,612 15.0 Call 0.25 0.32 0.32 0.00 0 1,608 16.0 Call 0.15 0.25 0.22 0.00 0 478 17.0 Call 0.12 0.21 0.12 0.00 0 575 18.0 Call 0.11 0.19 0.13 0.00 0 165 19.0 Call 0.09 0.16 0.22 0.00 0 119 20.0 Call 0.06 0.14 0.10 0.00 0 635 21.0 Call 0.05 0.13 0.09 0.00 0 287 22.0 Call 0.03 0.11 0.07 0.00 0 1,215 23.0 Call 0.03 0.10 0.08 0.00 0 73 24.0 Call 0.00 0.11 0.11 0.00 0 1,168 25.0 Call 0.00 0.11 0.10 0.00 0 4,355 26.0 Call 0.00 0.11 0.19 0.00 0 2,120 27.0 Call 0.00 0.10 0.07 0.00 0 90 28.0 Call 0.00 0.10 0.11 0.00 0 2,214 29.0 Call 0.00 0.10 0.11 0.00 0 108 30.0 Call 0.01 0.09 0.05 0.00 0 388 31.0 Call 0.00 0.09 0.02 0.00 0 43 32.0 Call 0.00 0.09 0.05 0.00 0 72 33.0 Call 0.00 0.09 0.08 0.00 0 61 34.0 Call 0.00 0.09 0.10 0.00 0 7 35.0 Call 0.00 0.08 0.06 0.00 0 431 36.0 Call 0.00 0.08 0.14 0.00 0 12 37.0 Call 0.00 0.08 0.06 0.00 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.14 0.20 0.16 0.00 0 2,908 6.0 Put 0.21 0.29 0.25 0.00 0 2,461 7.0 Put 0.31 0.45 0.37 0.00 0 1,678 8.0 Put 0.49 0.61 0.85 0.00 0 617 9.0 Put 0.84 0.90 0.89 0.00 0 712 10.0 Put 1.24 1.36 1.29 0.00 0 675 11.0 Put 1.80 1.87 1.85 0.00 0 1,335 12.0 Put 2.39 2.53 2.40 0.00 0 1,021 13.0 Put 3.15 3.35 3.22 0.00 0 516 14.0 Put 4.00 4.20 4.06 0.00 0 114 15.0 Put 4.85 5.10 4.90 0.00 0 411 16.0 Put 5.80 6.00 5.95 0.00 0 84 17.0 Put 6.80 6.95 6.10 0.00 0 297 18.0 Put 7.45 8.15 7.96 0.00 0 71 19.0 Put 8.40 9.10 8.57 0.00 0 370 20.0 Put 9.35 10.10 9.36 0.00 0 65 21.0 Put 10.40 11.20 10.61 0.00 0 206 22.0 Put 11.40 12.15 6.85 0.00 0 3 23.0 Put 12.35 13.15 11.90 0.00 0 413 24.0 Put 13.35 14.15 13.60 0.00 0 8 25.0 Put 14.35 15.05 15.17 0.00 0 5 26.0 Put 15.30 16.05 15.55 0.00 0 33 27.0 Put 16.30 17.15 16.40 0.00 0 28 28.0 Put 17.30 18.10 17.32 0.00 0 41 29.0 Put 18.35 19.10 18.55 0.00 0 2 30.0 Put 19.25 20.10 19.75 0.00 0 26 31.0 Put 20.40 21.10 18.40 0.00 0 2 32.0 Put 21.35 22.10 18.25 0.00 0 10 33.0 Put 22.35 23.10 23.25 0.00 0 2 34.0 Put 23.35 24.10 22.12 0.00 0 0 35.0 Put 24.25 25.10 22.04 0.00 0 0 36.0 Put 25.35 26.10 24.67 0.00 0 0 37.0 Put 26.35 27.10 24.20 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 169 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.20 9.45 9.32 0.00 0 2 2.0 Call 8.25 8.45 8.10 0.00 0 0 3.0 Call 7.25 7.45 0.00 0.00 0 0 4.0 Call 6.30 6.60 0.00 0.00 0 0 5.0 Call 5.40 5.65 5.30 0.00 0 42 6.0 Call 4.60 4.80 4.64 0.00 0 3 7.0 Call 3.80 4.05 4.16 0.00 0 11 8.0 Call 2.94 3.30 3.49 0.00 0 47 9.0 Call 2.48 2.76 2.67 0.00 0 1,020 10.0 Call 1.76 2.28 2.09 0.00 0 1,257 11.0 Call 1.54 1.85 1.70 0.00 0 358 12.0 Call 1.25 1.35 1.35 0.00 0 952 13.0 Call 0.90 1.19 1.08 0.00 0 10 14.0 Call 0.72 0.95 0.81 0.00 0 670 15.0 Call 0.64 0.74 0.70 0.00 0 1,792 16.0 Call 0.46 0.66 0.55 0.00 0 99 17.0 Call 0.39 0.56 0.54 0.00 0 20 18.0 Call 0.33 0.48 0.49 0.00 0 44 19.0 Call 0.25 0.42 0.53 0.00 0 22 20.0 Call 0.25 0.37 0.27 0.00 0 1,602 21.0 Call 0.19 0.33 0.24 0.00 0 32 22.0 Call 0.16 0.31 0.22 0.00 0 3 23.0 Call 0.14 0.29 0.31 0.00 0 4 25.0 Call 0.11 0.25 0.15 0.00 0 61 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.02 0.00 0 3 2.0 Put 0.03 0.12 0.06 0.00 0 7 3.0 Put 0.09 0.18 0.12 0.00 0 24 4.0 Put 0.19 0.23 0.23 0.00 0 236 5.0 Put 0.31 0.36 0.35 0.00 0 14,853 6.0 Put 0.48 0.56 0.50 0.00 0 1,639 7.0 Put 0.70 0.79 0.74 0.00 0 214 8.0 Put 1.01 1.10 1.05 0.00 0 6,115 9.0 Put 1.33 1.48 1.40 0.00 0 694 10.0 Put 1.82 2.02 1.88 0.00 0 705 11.0 Put 2.32 2.54 2.41 0.00 0 294 12.0 Put 3.05 3.30 3.10 0.00 0 96 13.0 Put 3.45 3.95 3.79 0.00 0 62 14.0 Put 4.25 4.90 4.10 0.00 0 53 15.0 Put 5.05 5.75 5.52 0.00 0 63 16.0 Put 5.90 6.65 6.20 0.00 0 17 17.0 Put 6.75 7.55 7.10 0.00 0 12 18.0 Put 7.65 8.45 8.10 0.00 0 9 19.0 Put 8.80 9.35 9.39 0.00 0 1 20.0 Put 9.80 10.30 9.66 0.00 0 31 21.0 Put 10.75 11.25 8.83 0.00 0 1 22.0 Put 11.65 12.20 11.90 0.00 0 14 23.0 Put 12.60 13.20 12.84 0.00 0 89 25.0 Put 14.35 15.20 14.60 0.00 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 183 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.70 4.10 4.80 0.00 0 1 8.0 Call 3.20 3.40 3.50 0.00 0 19 9.0 Call 2.37 2.79 2.87 0.00 0 615 10.0 Call 2.03 2.38 2.35 0.00 0 81 11.0 Call 1.64 1.88 1.74 0.00 0 1,205 12.0 Call 1.28 1.84 1.35 0.00 0 111 13.0 Call 1.03 1.56 1.11 0.00 0 880 14.0 Call 0.80 1.34 1.09 0.00 0 43 15.0 Call 0.64 1.00 0.78 0.00 0 72 16.0 Call 0.53 0.85 0.61 0.00 0 213 17.0 Call 0.50 0.63 0.85 0.00 0 1,321 18.0 Call 0.37 0.57 0.52 0.00 0 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.76 1.13 0.84 0.00 0 52 8.0 Put 1.10 1.17 1.14 0.00 0 40,576 9.0 Put 1.41 1.70 1.60 0.00 0 428 10.0 Put 1.84 2.30 1.93 0.00 0 278 11.0 Put 2.50 2.84 2.42 0.00 0 19 12.0 Put 2.77 3.65 3.17 0.00 0 45 13.0 Put 3.75 4.10 3.87 0.00 0 88 14.0 Put 4.25 5.05 4.49 0.00 0 592 15.0 Put 5.05 5.85 5.38 0.00 0 344 16.0 Put 5.90 6.70 5.60 0.00 0 9 17.0 Put 6.75 7.60 7.87 0.00 0 2 18.0 Put 7.70 8.50 8.15 0.00 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 274 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.90 4.70 0.00 0.00 0 0 8.0 Call 3.15 4.10 4.79 0.00 0 329 9.0 Call 2.66 3.55 3.20 0.00 0 1,618 10.0 Call 2.20 3.10 2.30 0.00 0 117 11.0 Call 1.80 2.68 2.59 0.00 0 52 12.0 Call 1.67 2.35 2.01 0.00 0 38 13.0 Call 1.19 2.07 1.75 0.00 0 2 14.0 Call 0.95 1.83 2.05 0.00 0 5 15.0 Call 0.87 1.63 1.26 0.00 0 36 16.0 Call 0.59 1.46 0.93 0.00 0 35 17.0 Call 0.46 1.32 1.11 0.00 0 43 18.0 Call 0.35 1.20 0.70 0.00 0 203 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.76 1.52 1.04 0.00 0 24 8.0 Put 1.14 1.91 1.60 0.00 0 33 9.0 Put 1.90 2.25 2.00 0.00 0 870 10.0 Put 2.10 2.91 2.52 0.00 0 317 11.0 Put 2.67 3.50 2.94 0.00 0 15 12.0 Put 3.30 4.20 4.30 0.00 0 2 13.0 Put 3.95 4.90 4.06 0.00 0 2 14.0 Put 4.70 5.65 0.00 0.00 0 0 15.0 Put 5.45 6.40 5.83 0.00 0 6 16.0 Put 6.25 7.25 6.66 0.00 0 10 17.0 Put 7.10 8.10 0.00 0.00 0 0 18.0 Put 7.95 8.95 8.30 0.00 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 386 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.20 9.65 9.43 0.00 0 14 2.0 Call 8.25 8.65 7.98 0.00 0 48 3.0 Call 7.25 7.65 7.60 0.00 0 65 4.0 Call 6.40 6.85 6.80 0.00 0 38 5.0 Call 5.65 6.05 5.85 0.00 0 790 6.0 Call 4.95 5.30 5.30 0.00 0 1,560 7.0 Call 4.05 5.00 4.53 0.00 0 1,493 8.0 Call 3.95 4.45 4.05 0.00 0 757 9.0 Call 3.50 4.00 3.60 0.00 0 433 10.0 Call 3.00 3.55 3.02 0.00 0 3,052 11.0 Call 2.70 2.90 2.75 0.00 0 6,776 12.0 Call 2.31 2.72 2.41 0.00 0 7,347 13.0 Call 1.76 2.55 2.05 0.00 0 5,887 14.0 Call 1.50 2.10 1.85 0.00 0 4,637 15.0 Call 1.50 1.77 1.54 0.00 0 11,799 16.0 Call 1.20 1.95 1.53 0.00 0 567 17.0 Call 0.89 1.80 1.75 0.00 0 305 18.0 Call 0.77 1.25 1.20 0.00 0 380 19.0 Call 0.65 1.54 1.06 0.00 0 575 20.0 Call 0.85 1.15 1.00 0.00 0 5,151 21.0 Call 0.61 1.34 0.91 0.00 0 277 22.0 Call 0.75 1.26 0.80 0.00 0 289 23.0 Call 0.50 1.03 0.76 0.00 0 308 24.0 Call 0.59 1.00 0.72 0.00 0 425 25.0 Call 0.50 0.80 0.65 0.00 0 3,083 26.0 Call 0.16 1.01 0.54 0.00 0 678 27.0 Call 0.19 0.77 0.65 0.00 0 529 28.0 Call 0.19 0.93 0.19 0.00 0 448 29.0 Call 0.38 0.69 0.61 0.00 0 495 30.0 Call 0.40 0.50 0.68 0.00 0 2,150 31.0 Call 0.24 0.85 0.35 0.00 0 999 32.0 Call 0.05 0.82 0.32 0.00 0 223 33.0 Call 0.04 0.80 0.40 0.00 0 244 34.0 Call 0.22 0.49 0.55 0.00 0 397 35.0 Call 0.30 0.65 0.01 0.00 0 3,207 36.0 Call 0.00 0.73 0.27 0.00 0 319 37.0 Call 0.00 0.72 0.41 0.00 0 93 38.0 Call 0.00 0.71 0.40 0.00 0 704 39.0 Call 0.24 0.70 0.30 0.00 0 238 40.0 Call 0.28 0.30 0.28 0.00 0 3,414 41.0 Call 0.00 0.68 0.24 0.00 0 3,936 42.0 Call 0.00 0.67 0.25 0.00 0 894 43.0 Call 0.00 0.65 0.42 0.00 0 619 44.0 Call 0.18 0.65 0.22 0.00 0 153 45.0 Call 0.20 0.37 0.23 0.00 0 2,410 46.0 Call 0.00 0.63 0.62 0.00 0 52 47.0 Call 0.00 0.62 0.25 0.00 0 31 48.0 Call 0.00 0.62 0.28 0.00 0 58 49.0 Call 0.00 0.61 0.61 0.00 0 17 50.0 Call 0.05 0.27 0.28 0.00 0 1,897 51.0 Call 0.00 0.60 0.15 0.00 0 86 52.0 Call 0.00 0.60 0.27 0.00 0 35 53.0 Call 0.00 0.60 0.49 0.00 0 8 54.0 Call 0.00 0.59 0.48 0.00 0 15 55.0 Call 0.00 0.30 0.22 0.00 0 1,318 56.0 Call 0.00 0.59 0.48 0.00 0 61 57.0 Call 0.00 0.58 0.37 0.00 0 8 58.0 Call 0.03 0.58 0.52 0.00 0 40 59.0 Call 0.00 0.58 0.42 0.00 0 30 60.0 Call 0.10 0.30 0.30 0.00 0 840 61.0 Call 0.10 0.57 0.25 0.00 0 15 62.0 Call 0.10 0.57 0.27 0.00 0 230 63.0 Call 0.10 0.57 0.13 0.00 0 587 64.0 Call 0.10 0.57 0.20 0.00 0 74 65.0 Call 0.16 0.20 0.18 0.00 0 8,979 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.07 0.00 0 638 2.0 Put 0.10 0.35 0.15 0.00 0 895 3.0 Put 0.24 0.41 0.30 0.00 0 519 4.0 Put 0.42 0.72 0.62 0.00 0 154 5.0 Put 0.67 1.00 0.73 0.00 0 494 6.0 Put 0.98 1.17 1.13 0.00 0 1,190 7.0 Put 1.10 1.85 1.55 0.00 0 3,750 8.0 Put 1.54 2.29 1.90 0.00 0 4,451 9.0 Put 2.02 2.79 2.25 0.00 0 554 10.0 Put 2.60 3.15 2.95 0.00 0 1,153 11.0 Put 3.20 3.75 3.50 0.00 0 562 12.0 Put 3.80 4.70 4.52 0.00 0 374 13.0 Put 4.45 5.40 5.10 0.00 0 168 14.0 Put 5.15 6.10 5.50 0.00 0 379 15.0 Put 5.90 6.85 6.40 0.00 0 591 16.0 Put 6.70 7.70 7.37 0.00 0 250 17.0 Put 7.50 8.50 8.00 0.00 0 121 18.0 Put 8.35 9.35 8.73 0.00 0 210 19.0 Put 9.20 10.20 9.75 0.00 0 131 20.0 Put 10.05 10.95 10.55 0.00 0 330 21.0 Put 10.95 11.95 10.17 0.00 0 260 22.0 Put 11.85 12.70 12.50 0.00 0 165 23.0 Put 12.75 13.80 12.87 0.00 0 99 24.0 Put 13.70 14.70 13.68 0.00 0 110 25.0 Put 14.65 15.65 15.15 0.00 0 1,684 26.0 Put 15.60 16.60 16.45 0.00 0 177 27.0 Put 16.55 17.50 17.05 0.00 0 342 28.0 Put 17.50 18.45 18.00 0.00 0 128 29.0 Put 18.45 19.45 18.44 0.00 0 100 30.0 Put 19.45 20.40 19.93 0.00 0 244 31.0 Put 20.40 21.35 18.89 0.00 0 7 32.0 Put 21.40 22.30 20.25 0.00 0 166 33.0 Put 22.35 23.30 21.31 0.00 0 10 34.0 Put 23.40 24.25 23.75 0.00 0 15 35.0 Put 24.35 25.25 25.30 0.00 0 110 36.0 Put 25.30 26.25 25.00 0.00 0 54 37.0 Put 26.25 27.25 26.55 0.00 0 13 38.0 Put 27.30 28.25 27.70 0.00 0 56 39.0 Put 28.20 29.25 28.45 0.00 0 39 40.0 Put 29.20 30.15 29.02 0.00 0 962 41.0 Put 30.15 31.25 29.70 0.00 0 22 42.0 Put 31.15 32.15 28.24 0.00 0 218 43.0 Put 32.10 33.15 30.00 0.00 0 28 44.0 Put 33.10 34.20 24.79 0.00 0 9 45.0 Put 34.05 35.30 33.56 0.00 0 1 46.0 Put 35.05 36.30 32.28 0.00 0 0 47.0 Put 36.00 37.20 33.06 0.00 0 4 48.0 Put 37.00 38.35 34.27 0.00 0 5 49.0 Put 38.00 39.35 33.70 0.00 0 0 50.0 Put 38.95 40.35 39.25 0.00 0 13 51.0 Put 39.95 41.35 37.14 0.00 0 0 52.0 Put 40.95 42.40 38.59 0.00 0 0 53.0 Put 41.90 43.40 0.00 0.00 0 0 54.0 Put 42.90 44.40 40.68 0.00 0 0 55.0 Put 43.85 45.45 41.32 0.00 0 1 56.0 Put 44.85 46.45 42.03 0.00 0 3 57.0 Put 45.85 47.45 43.50 0.00 0 0 58.0 Put 46.80 48.50 36.59 0.00 0 8 59.0 Put 47.80 49.50 45.60 0.00 0 0 60.0 Put 48.80 50.50 49.35 0.00 0 0 61.0 Put 49.75 51.55 36.45 0.00 0 0 62.0 Put 50.75 52.55 49.56 0.00 0 0 63.0 Put 51.75 53.55 40.30 0.00 0 4 64.0 Put 52.70 54.60 0.00 0.00 0 0 65.0 Put 53.70 55.60 52.70 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 750 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.00 9.70 9.31 0.00 0 15 2.0 Call 8.00 8.80 8.39 0.00 0 11 3.0 Call 7.15 8.05 8.45 0.00 0 16 4.0 Call 6.45 7.35 7.06 0.00 0 19 5.0 Call 5.85 6.80 6.38 0.00 0 200 6.0 Call 5.45 6.25 6.45 0.00 0 178 7.0 Call 5.05 5.80 5.60 0.00 0 114 8.0 Call 4.80 5.40 5.05 0.00 0 275 9.0 Call 4.15 4.60 4.70 0.00 0 121 10.0 Call 4.00 4.30 4.18 0.00 0 2,613 11.0 Call 3.40 4.40 4.03 0.00 0 126 12.0 Call 3.35 4.15 4.00 0.00 0 4,890 13.0 Call 3.25 3.90 3.40 0.00 0 179 14.0 Call 2.67 3.70 3.39 0.00 0 135 15.0 Call 2.95 3.05 3.00 0.00 0 333 16.0 Call 2.28 3.30 2.80 0.00 0 247 17.0 Call 2.11 3.15 3.00 0.00 0 37 18.0 Call 1.96 2.96 2.66 0.00 0 31 19.0 Call 1.82 2.83 2.54 0.00 0 18 20.0 Call 2.20 2.67 2.37 0.00 0 298 21.0 Call 1.58 2.58 0.00 0.00 0 0 22.0 Call 1.47 2.48 2.03 0.00 0 2 23.0 Call 1.50 2.38 2.05 0.00 0 97 24.0 Call 1.29 2.29 2.25 0.00 0 74 25.0 Call 1.72 1.77 1.72 0.00 0 4,634 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.24 0.15 0.00 0 102 2.0 Put 0.20 0.69 0.40 0.00 0 11 3.0 Put 0.28 0.98 0.56 0.00 0 6 4.0 Put 0.60 1.33 1.00 0.00 0 33 5.0 Put 1.30 1.72 1.37 0.00 0 399 6.0 Put 1.42 2.18 1.77 0.00 0 14 7.0 Put 1.90 2.67 2.00 0.00 0 52 8.0 Put 2.43 3.25 3.07 0.00 0 24 9.0 Put 3.00 3.80 3.41 0.00 0 85 10.0 Put 3.60 4.20 3.92 0.00 0 230 11.0 Put 4.20 5.10 4.40 0.00 0 1,062 12.0 Put 4.85 5.75 5.40 0.00 0 115 13.0 Put 5.55 6.50 5.97 0.00 0 10 14.0 Put 6.25 7.20 6.80 0.00 0 3 15.0 Put 7.00 7.95 7.50 0.00 0 24 16.0 Put 7.75 8.75 8.17 0.00 0 8 17.0 Put 8.55 9.55 8.97 0.00 0 148 18.0 Put 9.35 10.35 9.84 0.00 0 6 19.0 Put 10.15 11.15 10.00 0.00 0 3 20.0 Put 11.00 12.00 11.76 0.00 0 9 21.0 Put 11.80 12.85 11.25 0.00 0 16 22.0 Put 12.70 13.70 12.98 0.00 0 1 23.0 Put 13.55 14.60 14.10 0.00 0 24 24.0 Put 14.40 15.45 14.80 0.00 0 737 25.0 Put 15.30 16.35 15.69 0.00 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. December 30, 2022 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.31 10.35 10.35 0.00 0.00 500X3300 0.00 0.00 332 Fri Dec 30 2022 5:16:27 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Dec 30 2022 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.55 10.15 0.00 0.00 0 0 2.0 Call 6.65 10.05 0.00 0.00 0 0 3.0 Call 6.55 8.40 0.00 0.00 0 0 4.0 Call 5.55 7.15 0.00 0.00 0 0 5.0 Call 4.55 6.15 6.45 1.10 0 0 6.0 Call 3.30 5.15 4.50 0.15 0 1 7.0 Call 2.77 4.15 3.35 0.00 0 0 7.5 Call 1.21 4.95 0.00 0.00 0 0 8.0 Call 2.06 2.48 2.36 0.01 17 24 8.5 Call 1.09 2.61 0.00 0.00 0 0 9.0 Call 1.18 1.40 1.35 -0.01 50 123 9.5 Call 0.10 2.00 1.05 0.18 0 14 10.0 Call 0.35 0.38 0.37 -0.02 577 1,342 10.5 Call 0.04 0.05 0.05 -0.01 457 8,169 11.0 Call 0.01 0.02 0.01 -0.01 600 13,773 11.5 Call 0.00 0.02 0.01 0.01 11 602 12.0 Call 0.00 0.01 0.01 0.01 8 8,194 13.0 Call 0.00 0.01 0.01 0.01 0 4,090 14.0 Call 0.00 0.01 0.01 0.01 7 1,505 15.0 Call 0.00 0.01 0.02 0.02 0 1,248 16.0 Call 0.00 0.01 0.03 0.03 0 1,077 17.0 Call 0.00 0.04 0.02 0.02 0 879 18.0 Call 0.00 0.01 0.03 0.03 0 138 19.0 Call 0.00 0.04 0.02 0.02 0 2,295 20.0 Call 0.00 0.04 0.03 0.03 0 527 21.0 Call 0.00 0.04 0.01 0.01 0 273 22.0 Call 0.00 0.03 0.06 0.06 0 191 23.0 Call 0.00 0.02 0.04 0.04 0 168 24.0 Call 0.00 0.02 0.01 0.01 0 285 25.0 Call 0.00 0.01 0.01 0.01 0 337 26.0 Call 0.00 0.02 0.03 0.03 10 184 27.0 Call 0.00 0.01 0.06 0.06 0 323 28.0 Call 0.00 0.02 0.02 0.02 0 157 29.0 Call 0.00 0.01 0.01 0.01 0 211 30.0 Call 0.00 0.01 0.01 0.01 0 562 31.0 Call 0.00 0.01 0.01 0.01 0 219 32.0 Call 0.00 0.01 0.01 0.01 0 220 33.0 Call 0.00 0.01 0.24 0.24 0 42 34.0 Call 0.00 0.01 0.17 0.17 0 460 35.0 Call 0.00 0.01 0.01 0.01 0 275 36.0 Call 0.00 0.01 0.02 0.02 0 379 37.0 Call 0.00 0.01 0.03 0.03 0 331 38.0 Call 0.00 0.01 0.03 0.03 0 575 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 2.13 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.02 0.02 1 1,287 6.0 Put 0.00 0.01 0.01 0.01 0 3,093 7.0 Put 0.00 0.01 0.01 0.01 74 3,558 7.5 Put 0.00 0.01 0.01 0.01 0 270 8.0 Put 0.00 0.01 0.01 0.01 0 4,446 8.5 Put 0.00 0.01 0.02 0.01 0 401 9.0 Put 0.00 0.01 0.01 -0.01 83 10,031 9.5 Put 0.00 0.02 0.01 -0.01 157 3,717 10.0 Put 0.01 0.03 0.02 -0.03 3,278 35,054 10.5 Put 0.16 0.20 0.20 -0.02 231 2,051 11.0 Put 0.57 0.77 0.65 -0.03 52 2,005 11.5 Put 0.99 1.34 1.20 0.04 10 21 12.0 Put 1.62 1.68 1.66 0.00 23 2,292 13.0 Put 2.55 2.72 2.61 -0.05 11 506 14.0 Put 3.55 3.75 3.70 0.04 43 189 15.0 Put 4.60 4.70 4.62 -0.03 2 938 16.0 Put 5.60 6.00 5.55 -0.10 0 790 17.0 Put 6.55 7.05 6.62 -0.03 0 121 18.0 Put 7.25 8.15 7.65 0.00 0 599 19.0 Put 8.45 8.80 8.50 -0.15 1 55 20.0 Put 9.25 10.15 8.90 -0.75 0 36 21.0 Put 10.25 11.35 7.75 -2.90 0 34 22.0 Put 11.25 12.00 12.15 0.50 0 27 23.0 Put 11.95 13.30 12.69 0.04 0 0 24.0 Put 12.95 14.30 13.63 -0.02 0 4 25.0 Put 13.95 14.90 14.61 -0.04 6 63 26.0 Put 14.95 16.30 15.48 -0.17 0 1 27.0 Put 16.25 17.00 15.40 -1.25 0 9 28.0 Put 17.25 18.00 16.05 -1.60 0 0 29.0 Put 18.25 19.00 18.35 -0.30 0 0 30.0 Put 19.25 20.00 19.49 -0.16 0 1 31.0 Put 19.95 21.30 19.32 -1.33 0 0 32.0 Put 20.95 22.30 18.15 -3.50 0 0 33.0 Put 21.95 23.30 12.72 -9.93 0 0 34.0 Put 22.95 24.30 17.50 -6.15 0 10 35.0 Put 23.95 25.30 21.35 -3.30 0 0 36.0 Put 24.95 26.30 17.10 -8.55 0 15 37.0 Put 25.95 27.30 24.50 -2.15 0 0 38.0 Put 27.25 28.00 25.30 -2.35 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 6 2023 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.25 9.55 0.00 0.00 0 0 2.0 Call 8.25 8.55 0.00 0.00 0 0 3.0 Call 7.25 7.55 0.00 0.00 0 0 4.0 Call 6.25 6.55 0.00 0.00 0 0 5.0 Call 5.25 5.55 0.00 0.00 0 0 5.5 Call 4.75 5.05 0.00 0.00 0 0 6.0 Call 4.00 4.55 0.00 0.00 0 0 6.5 Call 3.60 4.25 4.11 0.26 0 0 7.0 Call 2.91 3.55 3.52 0.17 0 0 7.5 Call 2.69 3.15 2.84 -0.01 10 1 8.0 Call 2.17 2.53 2.65 0.29 0 2 8.5 Call 1.69 2.03 0.00 0.00 0 0 9.0 Call 1.30 1.55 1.46 0.07 0 27 9.5 Call 0.87 1.06 0.87 -0.05 0 269 10.0 Call 0.46 0.52 0.52 0.00 20 295 10.5 Call 0.17 0.19 0.17 -0.05 403 1,463 11.0 Call 0.05 0.06 0.05 -0.03 289 1,018 11.5 Call 0.02 0.03 0.03 0.00 14 747 12.0 Call 0.00 0.03 0.03 0.01 3 274 12.5 Call 0.00 0.03 0.01 -0.01 0 171 13.0 Call 0.00 0.02 0.02 0.00 0 38 13.5 Call 0.01 0.03 0.02 0.01 0 81 14.0 Call 0.00 0.03 0.03 0.02 0 21 14.5 Call 0.00 0.03 0.00 0.00 0 0 15.0 Call 0.00 0.03 0.02 0.01 0 2 15.5 Call 0.00 0.03 0.00 0.00 0 0 16.0 Call 0.00 0.03 0.01 0.01 0 2 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.04 0.04 0 4 21.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.06 0 1 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.03 0.03 0 3 6.5 Put 0.00 0.03 0.01 0.01 0 58 7.0 Put 0.00 0.03 0.04 0.03 0 109 7.5 Put 0.00 0.03 0.01 0.00 0 141 8.0 Put 0.00 0.03 0.01 -0.01 1 629 8.5 Put 0.01 0.03 0.03 0.00 0 669 9.0 Put 0.03 0.05 0.05 0.00 28 1,037 9.5 Put 0.06 0.07 0.07 -0.03 59 2,767 10.0 Put 0.14 0.16 0.14 -0.05 124 2,389 10.5 Put 0.34 0.36 0.34 -0.05 756 3,784 11.0 Put 0.64 0.79 0.80 0.05 0 857 11.5 Put 1.03 1.37 1.16 -0.04 8 336 12.0 Put 1.48 1.79 1.80 0.10 1 28 12.5 Put 1.95 2.30 2.19 0.00 0 16 13.0 Put 2.45 2.80 2.65 -0.04 0 23 13.5 Put 3.00 3.30 3.02 -0.17 0 18 14.0 Put 3.35 3.80 3.60 -0.08 0 10 14.5 Put 3.85 4.30 0.00 0.00 0 0 15.0 Put 4.25 4.80 4.50 -0.18 0 3 15.5 Put 5.00 5.30 5.21 0.03 0 2 16.0 Put 5.25 5.80 5.58 -0.09 0 1 16.5 Put 5.75 6.30 6.00 -0.17 0 1 17.0 Put 6.40 6.80 6.70 0.03 0 5 18.0 Put 7.30 7.80 7.56 -0.11 0 1 19.0 Put 8.25 8.80 0.00 0.00 0 0 20.0 Put 9.30 9.80 9.47 -0.20 0 3 21.0 Put 10.10 10.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.30 5.45 0.00 0.00 0 0 5.5 Call 4.75 5.00 0.00 0.00 0 0 6.0 Call 4.30 4.45 0.00 0.00 0 0 6.5 Call 3.80 3.90 0.00 0.00 0 0 7.0 Call 3.30 3.45 0.00 0.00 0 0 7.5 Call 2.81 2.96 0.00 0.00 0 0 8.0 Call 2.34 2.47 0.00 0.00 0 0 8.5 Call 1.85 1.98 0.00 0.00 0 0 9.0 Call 1.40 1.48 1.42 -0.04 1 5 9.5 Call 0.98 1.04 1.03 0.00 21 78 10.0 Call 0.60 0.66 0.65 0.00 32 34 10.5 Call 0.32 0.36 0.34 -0.04 35 269 11.0 Call 0.15 0.19 0.18 0.00 151 275 11.5 Call 0.09 0.10 0.09 0.00 7 817 12.0 Call 0.04 0.06 0.05 0.00 10 2,349 12.5 Call 0.03 0.04 0.05 0.01 0 384 13.0 Call 0.02 0.03 0.04 0.01 0 179 13.5 Call 0.00 0.04 0.05 0.02 0 221 14.0 Call 0.01 0.04 0.02 0.00 1 32 14.5 Call 0.00 0.05 0.06 0.04 0 47 15.0 Call 0.00 0.05 0.03 0.01 0 1 15.5 Call 0.00 0.05 0.00 0.00 0 0 16.0 Call 0.00 0.05 0.00 0.00 0 0 16.5 Call 0.00 0.06 0.00 0.00 0 0 17.0 Call 0.00 0.05 0.00 0.00 0 0 18.0 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 21.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.01 -0.02 0 4 6.5 Put 0.02 0.03 0.00 0.00 0 0 7.0 Put 0.03 0.04 0.04 -0.01 0 56 7.5 Put 0.04 0.05 0.05 -0.01 0 47 8.0 Put 0.05 0.07 0.07 0.00 0 45 8.5 Put 0.07 0.09 0.10 0.00 0 141 9.0 Put 0.11 0.13 0.12 -0.02 113 599 9.5 Put 0.17 0.19 0.19 -0.01 105 192 10.0 Put 0.28 0.31 0.31 -0.02 205 1,289 10.5 Put 0.50 0.53 0.51 -0.04 66 1,168 11.0 Put 0.79 0.86 0.83 -0.03 14 445 11.5 Put 1.20 1.30 1.29 0.02 10 108 12.0 Put 1.66 1.79 1.71 -0.02 22 12 12.5 Put 2.11 2.33 0.00 0.00 0 0 13.0 Put 2.54 2.87 2.77 0.06 0 3 13.5 Put 3.10 3.25 0.00 0.00 0 0 14.0 Put 3.55 3.75 3.48 -0.22 0 2 14.5 Put 4.10 4.25 4.22 0.03 0 2 15.0 Put 4.55 4.75 4.70 0.01 1 0 15.5 Put 5.10 5.25 0.00 0.00 0 0 16.0 Put 5.55 5.85 0.00 0.00 0 0 16.5 Put 6.05 6.25 0.00 0.00 0 0 17.0 Put 6.55 6.75 6.47 -0.21 0 1 18.0 Put 7.60 7.75 7.70 0.03 0 3 19.0 Put 8.55 8.75 0.00 0.00 0 0 20.0 Put 9.55 9.70 0.00 0.00 0 0 21.0 Put 10.60 10.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 21 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.40 9.30 -0.05 0 2 2.0 Call 8.30 8.40 9.89 1.54 0 0 3.0 Call 7.30 7.40 9.11 1.76 0 1 4.0 Call 6.30 6.40 8.15 1.80 0 0 5.0 Call 5.30 5.40 5.50 0.14 0 34 5.5 Call 4.80 4.90 0.00 0.00 0 0 6.0 Call 4.30 4.40 4.50 0.13 0 966 6.5 Call 3.80 3.95 0.00 0.00 0 0 7.0 Call 3.30 3.45 3.65 0.26 0 509 7.5 Call 2.84 2.93 0.00 0.00 0 0 8.0 Call 2.34 2.48 2.59 0.16 0 1,647 8.5 Call 1.89 1.98 1.95 -0.01 0 740 9.0 Call 1.43 1.53 1.52 -0.01 8 953 9.5 Call 1.07 1.11 1.13 0.02 3 83 10.0 Call 0.71 0.74 0.73 -0.02 1 8,488 10.5 Call 0.42 0.46 0.44 -0.01 198 95 11.0 Call 0.24 0.26 0.25 -0.01 114 7,734 11.5 Call 0.13 0.15 0.15 0.00 8 575 12.0 Call 0.08 0.09 0.08 -0.01 226 7,041 12.5 Call 0.05 0.06 0.06 0.00 25 1,543 13.0 Call 0.04 0.05 0.05 0.01 224 3,131 13.5 Call 0.03 0.04 0.08 0.05 0 82 14.0 Call 0.02 0.03 0.02 -0.01 555 3,256 14.5 Call 0.02 0.03 0.04 0.01 0 33 15.0 Call 0.02 0.03 0.02 -0.01 34 10,159 15.5 Call 0.00 0.04 0.02 0.00 0 50 16.0 Call 0.01 0.03 0.02 0.00 20 2,855 16.5 Call 0.00 0.04 0.00 0.00 0 0 17.0 Call 0.00 0.04 0.02 0.00 87 1,645 18.0 Call 0.00 0.04 0.03 0.01 0 2,406 19.0 Call 0.00 0.04 0.03 0.01 0 3,109 20.0 Call 0.01 0.03 0.01 0.00 35 5,926 21.0 Call 0.00 0.03 0.02 0.01 10 1,665 22.0 Call 0.00 0.03 0.03 0.02 0 1,907 23.0 Call 0.00 0.03 0.02 0.01 0 1,033 24.0 Call 0.00 0.01 0.02 0.02 0 1,202 25.0 Call 0.00 0.03 0.01 0.01 0 3,099 26.0 Call 0.00 0.01 0.01 0.01 0 848 27.0 Call 0.00 0.03 0.02 0.02 0 397 28.0 Call 0.00 0.03 0.03 0.03 0 710 29.0 Call 0.00 0.03 0.05 0.05 0 214 30.0 Call 0.00 0.01 0.01 0.01 3 4,425 31.0 Call 0.00 0.03 0.02 0.02 0 674 32.0 Call 0.00 0.03 0.04 0.04 0 339 33.0 Call 0.00 0.03 0.03 0.03 0 346 34.0 Call 0.00 0.03 0.01 0.01 0 864 35.0 Call 0.00 0.03 0.02 0.02 0 1,357 36.0 Call 0.00 0.03 0.01 0.01 0 401 37.0 Call 0.00 0.01 0.02 0.02 0 342 38.0 Call 0.00 0.01 0.04 0.04 0 370 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.01 0.01 0 2,892 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.01 0.01 0.01 0 682 43.0 Call 0.00 0.03 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,204 45.0 Call 0.00 0.01 0.02 0.02 0 4,014 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.04 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.04 0.04 0.04 0 101 50.0 Call 0.00 0.03 0.01 0.01 0 2,238 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.04 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.04 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.04 0.05 0.05 0 244 60.0 Call 0.00 0.01 0.01 0.01 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.01 0.01 0.01 0 7,311 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 5,189 2.0 Put 0.00 0.03 0.02 0.01 0 764 3.0 Put 0.00 0.02 0.02 0.01 0 343 4.0 Put 0.00 0.03 0.02 0.00 0 2,128 5.0 Put 0.01 0.03 0.02 -0.01 2 9,577 5.5 Put 0.02 0.03 0.03 -0.01 0 402 6.0 Put 0.03 0.04 0.04 0.00 20 7,157 6.5 Put 0.04 0.05 0.07 0.01 0 305 7.0 Put 0.05 0.06 0.06 0.00 90 11,444 7.5 Put 0.07 0.08 0.09 0.00 0 771 8.0 Put 0.09 0.11 0.10 -0.01 134 7,472 8.5 Put 0.12 0.14 0.14 0.00 2 2,183 9.0 Put 0.18 0.19 0.19 -0.02 493 18,971 9.5 Put 0.26 0.28 0.27 -0.02 223 2,227 10.0 Put 0.39 0.41 0.39 -0.05 327 38,043 10.5 Put 0.60 0.66 0.60 -0.04 40 2,456 11.0 Put 0.90 0.93 0.91 -0.04 79 15,034 11.5 Put 1.26 1.36 1.22 -0.11 0 49 12.0 Put 1.73 1.79 1.72 -0.06 6 6,084 12.5 Put 2.20 2.27 0.00 0.00 0 0 13.0 Put 2.68 2.76 2.72 0.00 13 5,998 13.5 Put 3.15 3.25 3.10 -0.11 0 0 14.0 Put 3.65 3.75 3.70 -0.01 16 2,783 14.5 Put 4.15 4.25 0.00 0.00 0 0 15.0 Put 4.65 4.80 4.70 0.00 3 3,604 15.5 Put 5.10 5.25 0.00 0.00 0 0 16.0 Put 5.60 5.75 5.68 -0.02 2 1,466 16.5 Put 6.10 6.25 0.00 0.00 0 0 17.0 Put 6.60 6.75 6.67 -0.02 2 332 18.0 Put 7.60 7.75 7.47 -0.22 0 629 19.0 Put 8.60 8.75 8.53 -0.15 0 344 20.0 Put 9.60 9.70 9.65 -0.03 10 1,888 21.0 Put 10.60 10.70 10.48 -0.19 0 739 22.0 Put 11.60 11.70 11.67 0.00 0 407 23.0 Put 12.60 12.70 12.27 -0.39 0 185 24.0 Put 13.60 13.70 12.72 -0.94 0 774 25.0 Put 14.55 14.70 14.65 -0.01 1 78 26.0 Put 15.60 15.70 15.50 -0.15 0 172 27.0 Put 16.60 16.70 15.87 -0.78 0 28 28.0 Put 17.55 17.70 17.30 -0.35 0 50 29.0 Put 18.55 18.70 18.10 -0.55 0 1 30.0 Put 19.55 19.70 19.65 0.00 2 306 31.0 Put 20.60 20.70 20.55 -0.10 0 60 32.0 Put 21.60 21.70 20.00 -1.65 0 37 33.0 Put 22.60 22.70 21.20 -1.45 0 7 34.0 Put 23.60 23.70 23.95 0.30 0 2 35.0 Put 24.60 24.70 22.20 -2.45 0 5 36.0 Put 25.55 25.75 25.34 -0.31 0 1 37.0 Put 26.55 26.75 25.00 -1.65 0 0 38.0 Put 27.55 27.75 28.00 0.35 0 205 39.0 Put 28.55 28.75 28.38 -0.27 0 2 40.0 Put 29.55 29.70 29.31 -0.34 0 25 41.0 Put 30.55 30.70 28.74 -1.91 0 0 42.0 Put 31.55 31.70 30.24 -1.41 0 3 43.0 Put 32.55 32.70 30.05 -2.60 0 10 44.0 Put 33.50 33.70 33.34 -0.31 0 152 45.0 Put 34.55 34.70 33.41 -1.24 0 92 46.0 Put 35.55 35.70 34.30 -1.35 0 0 47.0 Put 36.55 36.70 35.05 -1.60 0 0 48.0 Put 37.55 37.70 21.50 -16.15 0 0 49.0 Put 38.55 38.70 25.85 -12.80 0 1 50.0 Put 39.50 39.75 38.05 -1.60 0 1 51.0 Put 40.55 40.70 28.85 -11.80 0 10 52.0 Put 41.55 41.70 26.50 -15.15 0 0 53.0 Put 42.55 42.70 27.50 -15.15 0 0 54.0 Put 43.50 43.75 28.35 -15.30 0 0 55.0 Put 44.55 44.75 29.30 -15.35 0 0 56.0 Put 45.55 45.80 37.00 -8.65 0 0 57.0 Put 46.55 46.70 32.40 -14.25 0 0 58.0 Put 47.55 47.75 0.00 0.00 0 0 59.0 Put 48.55 48.70 34.20 -14.45 0 0 60.0 Put 49.55 49.70 49.30 -0.35 0 2 61.0 Put 50.55 50.70 46.05 -4.60 0 0 62.0 Put 51.55 51.70 46.95 -4.70 0 0 63.0 Put 52.55 52.70 37.10 -15.55 0 0 64.0 Put 53.55 53.70 38.00 -15.65 0 0 65.0 Put 54.55 54.75 52.40 -2.25 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.25 5.45 0.00 0.00 0 0 5.5 Call 4.75 5.15 4.85 0.00 0 1 6.0 Call 4.25 4.50 0.00 0.00 0 0 6.5 Call 3.75 4.00 0.00 0.00 0 0 7.0 Call 2.98 3.55 0.00 0.00 0 0 7.5 Call 2.51 3.05 3.48 0.56 0 3 8.0 Call 2.14 2.61 2.47 0.03 0 20 8.5 Call 1.67 2.15 0.00 0.00 0 0 9.0 Call 1.44 1.92 1.56 0.01 1 0 9.5 Call 0.84 1.47 2.13 0.98 0 7 10.0 Call 0.77 1.03 0.83 0.00 0 13 10.5 Call 0.47 0.56 0.54 -0.01 43 95 11.0 Call 0.27 0.36 0.34 -0.01 92 544 11.5 Call 0.19 0.23 0.19 -0.05 309 340 12.0 Call 0.11 0.14 0.12 -0.02 39 103 12.5 Call 0.05 0.10 0.11 0.01 9 2,061 13.0 Call 0.03 0.08 0.01 -0.05 8 67 13.5 Call 0.02 0.08 0.08 0.02 0 1,061 14.0 Call 0.04 0.06 0.05 0.00 7 30 14.5 Call 0.00 0.07 0.09 0.04 0 2,030 15.0 Call 0.00 0.07 0.13 0.09 0 10 15.5 Call 0.00 0.06 0.05 0.01 0 3 16.0 Call 0.00 0.06 0.00 0.00 0 0 17.0 Call 0.00 0.06 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.03 0.02 0 60 5.5 Put 0.00 0.08 0.04 0.01 0 51 6.0 Put 0.00 0.08 0.07 0.02 0 10 6.5 Put 0.00 0.11 0.00 0.00 0 0 7.0 Put 0.04 0.11 0.12 0.03 0 1,000 7.5 Put 0.07 0.13 0.11 0.00 0 2,064 8.0 Put 0.10 0.16 0.16 0.02 0 41 8.5 Put 0.13 0.22 0.18 -0.01 0 1,278 9.0 Put 0.18 0.26 0.25 0.00 8 1,406 9.5 Put 0.27 0.36 0.34 -0.01 21 2,748 10.0 Put 0.44 0.52 0.50 -0.03 32 110 10.5 Put 0.69 0.77 0.72 -0.03 313 380 11.0 Put 0.91 1.04 1.01 -0.04 0 541 11.5 Put 1.08 1.54 1.39 -0.05 1 19 12.0 Put 1.67 2.14 1.84 0.00 0 48 12.5 Put 2.01 2.64 0.00 0.00 0 0 13.0 Put 2.36 2.92 0.00 0.00 0 0 13.5 Put 2.77 3.35 0.00 0.00 0 0 14.0 Put 3.55 3.85 2.92 -0.82 0 1 14.5 Put 3.70 4.45 4.29 0.05 0 3 15.0 Put 4.35 5.10 4.75 0.02 0 2 15.5 Put 4.90 5.45 4.40 -0.83 0 4 16.0 Put 5.50 5.90 5.57 -0.15 0 7 17.0 Put 6.40 6.95 6.72 0.01 0 1 18.0 Put 7.35 8.05 0.00 0.00 0 0 19.0 Put 8.45 8.90 0.00 0.00 0 0 20.0 Put 9.45 9.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 3.90 6.85 0.00 0.00 0 0 5.5 Call 4.30 5.05 0.00 0.00 0 0 6.0 Call 4.20 4.55 0.00 0.00 0 0 6.5 Call 3.80 4.00 0.00 0.00 0 0 7.0 Call 3.25 3.60 0.00 0.00 0 0 7.5 Call 2.58 3.20 0.00 0.00 0 0 8.0 Call 2.13 2.63 0.00 0.00 0 0 8.5 Call 2.01 2.15 0.00 0.00 0 0 9.0 Call 1.39 1.95 1.56 -0.05 0 1 9.5 Call 0.90 1.48 0.00 0.00 0 0 10.0 Call 0.69 1.05 0.00 0.00 0 0 10.5 Call 0.57 0.73 0.65 0.03 1 1 11.0 Call 0.34 0.46 0.47 0.04 0 36 11.5 Call 0.26 0.32 0.30 -0.03 0 13 12.0 Call 0.18 0.23 0.19 -0.03 31 3 12.5 Call 0.11 0.14 0.00 0.00 0 0 13.0 Call 0.07 0.13 0.15 0.04 0 2 13.5 Call 0.04 0.11 0.00 0.00 0 0 14.0 Call 0.02 0.10 0.07 0.01 25 0 14.5 Call 0.01 0.08 0.05 0.00 0 15 15.0 Call 0.00 0.08 0.00 0.00 0 0 15.5 Call 0.00 0.09 0.00 0.00 0 0 16.0 Call 0.00 0.19 0.00 0.00 0 0 17.0 Call 0.00 0.18 0.00 0.00 0 0 18.0 Call 0.00 0.18 0.00 0.00 0 0 19.0 Call 0.00 0.17 0.00 0.00 0 0 20.0 Call 0.00 0.17 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.50 0.00 0.00 0 0 5.5 Put 0.01 0.11 0.05 -0.02 60 0 6.0 Put 0.00 0.12 0.06 -0.02 60 0 6.5 Put 0.06 0.11 0.09 0.00 0 35 7.0 Put 0.08 0.14 0.10 -0.02 1 1 7.5 Put 0.12 0.16 0.14 -0.01 0 2 8.0 Put 0.12 0.24 0.18 0.00 6 0 8.5 Put 0.18 0.30 0.24 -0.02 2 24 9.0 Put 0.23 0.43 0.33 -0.01 12 1 9.5 Put 0.41 0.50 0.44 -0.04 4 5 10.0 Put 0.52 0.73 0.62 -0.05 8 51 10.5 Put 0.80 0.88 0.86 0.00 36 469 11.0 Put 1.12 1.18 1.14 -0.03 2 11 11.5 Put 1.28 1.72 0.00 0.00 0 0 12.0 Put 1.55 2.23 0.00 0.00 0 0 12.5 Put 2.15 2.52 0.00 0.00 0 0 13.0 Put 2.63 2.95 0.00 0.00 0 0 13.5 Put 2.77 3.35 0.00 0.00 0 0 14.0 Put 3.50 3.95 3.71 -0.09 3 0 14.5 Put 3.85 4.60 0.00 0.00 0 0 15.0 Put 4.45 5.05 0.00 0.00 0 0 15.5 Put 4.95 5.50 0.00 0.00 0 0 16.0 Put 3.75 7.65 0.00 0.00 0 0 17.0 Put 5.20 8.60 0.00 0.00 0 0 18.0 Put 7.50 9.50 0.00 0.00 0 0 19.0 Put 6.90 10.45 0.00 0.00 0 0 20.0 Put 7.90 11.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 2.88 6.60 0.00 0.00 0 0 6.0 Call 2.39 6.10 0.00 0.00 0 0 6.5 Call 1.97 5.35 0.00 0.00 0 0 7.0 Call 1.80 5.10 0.00 0.00 0 0 7.5 Call 2.88 3.00 0.00 0.00 0 0 8.0 Call 2.28 2.95 0.00 0.00 0 0 8.5 Call 1.91 3.25 0.00 0.00 0 0 9.0 Call 1.19 3.55 0.00 0.00 0 0 9.5 Call 0.88 2.93 0.00 0.00 0 0 10.0 Call 0.86 1.11 0.00 0.00 0 0 10.5 Call 0.67 0.91 0.00 0.00 0 0 11.0 Call 0.36 0.55 0.54 0.00 1 0 11.5 Call 0.19 0.40 0.35 0.00 1 0 12.0 Call 0.11 1.26 0.00 0.00 0 0 12.5 Call 0.10 0.20 0.00 0.00 0 0 13.0 Call 0.07 0.63 0.00 0.00 0 0 13.5 Call 0.06 0.70 0.11 0.00 5 0 14.0 Call 0.04 0.50 0.00 0.00 0 0 14.5 Call 0.02 0.21 0.00 0.00 0 0 15.0 Call 0.00 0.57 0.00 0.00 0 0 15.5 Call 0.00 0.47 0.00 0.00 0 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.00 0.50 0.00 0.00 0 0 6.0 Put 0.02 0.11 0.00 0.00 0 0 6.5 Put 0.05 0.46 0.10 0.00 1 0 7.0 Put 0.07 0.63 0.14 0.00 1 0 7.5 Put 0.11 0.70 0.00 0.00 0 0 8.0 Put 0.17 0.25 0.00 0.00 0 0 8.5 Put 0.23 2.41 0.29 0.00 6 0 9.0 Put 0.20 2.42 0.00 0.00 0 0 9.5 Put 0.47 2.58 0.00 0.00 0 0 10.0 Put 0.27 0.74 0.70 0.00 11 0 10.5 Put 0.88 1.00 0.00 0.00 0 0 11.0 Put 1.18 1.28 0.00 0.00 0 0 11.5 Put 0.94 1.82 0.00 0.00 0 0 12.0 Put 1.30 2.66 0.00 0.00 0 0 12.5 Put 2.01 2.78 0.00 0.00 0 0 13.0 Put 2.07 3.10 0.00 0.00 0 0 13.5 Put 3.25 3.35 0.00 0.00 0 0 14.0 Put 3.35 3.85 0.00 0.00 0 0 14.5 Put 2.22 4.50 0.00 0.00 0 0 15.0 Put 2.68 6.55 0.00 0.00 0 0 15.5 Put 3.25 7.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 49 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.05 9.65 0.00 0.00 0 0 2.0 Call 8.00 8.45 0.00 0.00 0 0 3.0 Call 7.15 7.45 0.00 0.00 0 0 4.0 Call 6.30 6.40 0.00 0.00 0 0 5.0 Call 5.25 5.45 0.00 0.00 0 0 6.0 Call 4.35 4.45 0.00 0.00 0 0 7.0 Call 3.40 3.50 0.00 0.00 0 0 8.0 Call 2.52 2.60 2.65 0.09 0 1 9.0 Call 1.72 1.97 1.75 0.01 1 7 10.0 Call 1.02 1.13 1.13 0.03 2 13 11.0 Call 0.57 0.66 0.61 -0.01 1,258 330 12.0 Call 0.28 0.35 0.32 -0.02 49 253 13.0 Call 0.18 0.20 0.18 -0.03 7 2,734 14.0 Call 0.11 0.15 0.10 -0.04 22 450 15.0 Call 0.06 0.10 0.08 0.00 3 118 16.0 Call 0.02 0.10 0.07 0.00 0 121 17.0 Call 0.01 0.08 0.06 0.01 0 51 18.0 Call 0.00 0.08 0.00 0.00 0 0 19.0 Call 0.00 0.08 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.04 0.00 0 8 21.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.17 0.16 0 2 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.02 0.06 0.03 -0.01 0 4 4.0 Put 0.00 0.08 0.00 0.00 0 0 5.0 Put 0.06 0.11 0.09 0.00 0 1,044 6.0 Put 0.09 0.13 0.13 0.01 0 82 7.0 Put 0.13 0.20 0.19 0.01 2 67 8.0 Put 0.22 0.29 0.26 -0.03 65 3,173 9.0 Put 0.44 0.50 0.46 -0.01 39 291 10.0 Put 0.76 0.80 0.80 -0.03 1,168 2,980 11.0 Put 1.28 1.35 1.27 -0.08 283 377 12.0 Put 1.97 2.23 2.01 -0.05 37 214 13.0 Put 2.79 2.98 2.81 -0.11 0 7 14.0 Put 3.75 3.85 3.79 -0.06 1 12 15.0 Put 4.65 4.85 4.76 -0.03 0 55 16.0 Put 5.65 5.80 5.66 -0.10 0 11 17.0 Put 6.65 6.85 0.00 0.00 0 0 18.0 Put 7.60 7.90 7.57 -0.17 0 30 19.0 Put 8.60 8.75 8.61 -0.12 0 6 20.0 Put 9.45 9.75 9.67 -0.05 0 32 21.0 Put 10.60 10.90 10.56 -0.16 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 77 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.00 9.55 0.00 0.00 0 0 2.0 Call 8.10 8.45 0.00 0.00 0 0 3.0 Call 7.05 7.40 6.95 -0.40 0 1 4.0 Call 6.30 6.45 6.50 0.15 0 1 5.0 Call 5.35 5.50 5.56 0.17 0 26 6.0 Call 4.40 4.50 5.55 1.10 0 78 7.0 Call 3.50 3.65 3.75 0.21 0 89 8.0 Call 2.68 2.79 2.77 0.06 0 1,056 9.0 Call 1.93 2.09 1.95 -0.01 1 752 10.0 Call 1.31 1.41 1.38 0.03 2 3,086 11.0 Call 0.83 1.01 0.87 -0.05 1,150 9,964 12.0 Call 0.54 0.64 0.56 -0.08 8 5,648 13.0 Call 0.35 0.39 0.33 -0.09 41 1,227 14.0 Call 0.23 0.29 0.25 -0.05 8 1,532 15.0 Call 0.17 0.21 0.20 0.01 7 3,103 16.0 Call 0.11 0.16 0.15 0.00 5 1,582 17.0 Call 0.10 0.15 0.17 0.04 23 1,818 18.0 Call 0.06 0.13 0.10 -0.01 1 2,975 19.0 Call 0.04 0.11 0.12 0.02 0 2,259 20.0 Call 0.05 0.10 0.09 0.01 0 2,253 21.0 Call 0.01 0.11 0.09 0.03 0 231 22.0 Call 0.00 0.10 0.13 0.07 0 107 23.0 Call 0.00 0.10 0.23 0.17 0 57 24.0 Call 0.03 0.09 0.08 0.02 0 44 25.0 Call 0.01 0.08 0.05 -0.01 0 412 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.04 0.03 0 1,002 2.0 Put 0.00 0.05 0.06 0.04 0 1 3.0 Put 0.03 0.05 0.05 0.01 0 357 4.0 Put 0.08 0.09 0.09 0.02 61 468 5.0 Put 0.13 0.17 0.14 0.00 47 4,794 6.0 Put 0.20 0.23 0.20 -0.01 94 7,500 7.0 Put 0.29 0.32 0.31 0.00 28 2,493 8.0 Put 0.45 0.49 0.46 -0.04 990 1,971 9.0 Put 0.70 0.79 0.70 -0.05 103 13,138 10.0 Put 1.09 1.15 1.10 -0.05 136 3,732 11.0 Put 1.58 1.70 1.63 -0.07 31 2,653 12.0 Put 2.23 2.35 2.32 -0.10 9 689 13.0 Put 3.05 3.15 3.10 -0.09 11 4,149 14.0 Put 3.90 4.05 4.05 -0.01 0 255 15.0 Put 4.85 4.95 4.83 -0.12 0 395 16.0 Put 5.75 5.90 5.84 -0.06 4 48 17.0 Put 6.75 6.85 5.65 -1.22 0 23 18.0 Put 7.35 8.20 7.70 -0.15 0 707 19.0 Put 8.30 9.15 8.62 -0.20 0 158 20.0 Put 9.30 9.90 9.80 0.00 3 527 21.0 Put 10.30 11.15 9.86 -0.91 0 462 22.0 Put 11.30 11.95 11.75 -0.01 6 119 23.0 Put 12.30 13.10 11.58 -1.17 0 45 24.0 Put 13.30 14.10 13.58 -0.17 0 193 25.0 Put 14.30 15.10 14.62 -0.12 6 194 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 91 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.30 5.60 5.75 0.33 0 14 6.0 Call 4.20 4.90 4.65 0.17 0 32 7.0 Call 3.35 3.75 4.14 0.54 0 46 8.0 Call 2.54 2.97 2.85 0.08 0 56 9.0 Call 1.91 2.34 2.67 0.59 0 216 10.0 Call 1.47 1.56 1.53 0.01 0 920 11.0 Call 0.97 1.10 1.02 -0.05 49 816 12.0 Call 0.67 0.72 0.72 -0.01 0 2,399 13.0 Call 0.44 0.54 0.48 -0.04 6 252 14.0 Call 0.29 0.38 0.34 -0.02 0 1,610 15.0 Call 0.21 0.30 0.25 -0.03 5 1,608 16.0 Call 0.14 0.24 0.22 0.02 0 478 17.0 Call 0.10 0.21 0.12 -0.05 0 559 18.0 Call 0.08 0.17 0.13 -0.02 0 165 19.0 Call 0.06 0.15 0.22 0.10 0 119 20.0 Call 0.07 0.13 0.13 0.03 1 635 21.0 Call 0.04 0.12 0.09 0.00 0 285 22.0 Call 0.03 0.11 0.07 0.00 0 1,215 23.0 Call 0.01 0.12 0.08 0.01 0 73 24.0 Call 0.00 0.11 0.11 0.05 0 1,168 25.0 Call 0.00 0.11 0.10 0.04 0 4,355 26.0 Call 0.00 0.11 0.19 0.13 0 2,120 27.0 Call 0.00 0.10 0.07 0.01 0 90 28.0 Call 0.00 0.10 0.11 0.06 0 2,214 29.0 Call 0.00 0.09 0.11 0.06 0 108 30.0 Call 0.01 0.09 0.05 0.00 0 388 31.0 Call 0.00 0.09 0.02 -0.03 0 43 32.0 Call 0.00 0.09 0.05 0.00 0 72 33.0 Call 0.00 0.09 0.08 0.04 0 61 34.0 Call 0.00 0.08 0.10 0.06 0 7 35.0 Call 0.00 0.08 0.06 0.02 0 431 36.0 Call 0.00 0.08 0.14 0.10 0 12 37.0 Call 0.00 0.08 0.06 0.02 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.14 0.20 0.16 -0.01 0 2,908 6.0 Put 0.19 0.28 0.25 0.00 0 2,461 7.0 Put 0.32 0.43 0.40 0.02 9 1,678 8.0 Put 0.51 0.57 0.58 0.03 9 622 9.0 Put 0.81 0.90 0.80 -0.07 3 714 10.0 Put 1.20 1.30 1.24 -0.06 51 706 11.0 Put 1.73 1.82 1.84 -0.01 10 1,341 12.0 Put 2.37 2.49 2.40 -0.10 0 1,021 13.0 Put 3.15 3.35 3.22 -0.06 0 516 14.0 Put 3.95 4.15 4.06 -0.06 0 174 15.0 Put 4.85 5.05 4.90 -0.13 0 411 16.0 Put 5.85 6.30 5.95 0.01 0 84 17.0 Put 6.70 6.95 6.10 -0.79 0 297 18.0 Put 7.35 8.20 7.96 0.10 0 71 19.0 Put 8.35 9.15 8.57 -0.26 0 370 20.0 Put 9.35 10.15 9.36 -0.44 0 65 21.0 Put 10.30 11.15 10.61 -0.17 0 206 22.0 Put 11.30 12.15 6.85 -4.90 0 3 23.0 Put 12.30 13.15 11.90 -0.84 0 413 24.0 Put 13.30 14.10 13.60 -0.13 0 8 25.0 Put 14.30 15.10 15.17 0.44 0 5 26.0 Put 15.30 16.10 15.55 -0.17 0 33 27.0 Put 16.30 17.10 16.40 -0.31 0 28 28.0 Put 17.30 18.10 17.32 -0.38 0 41 29.0 Put 18.25 19.10 18.55 -0.15 0 2 30.0 Put 19.25 20.10 19.75 0.06 0 18 31.0 Put 20.25 21.10 18.40 -2.29 0 2 32.0 Put 21.25 22.10 18.25 -3.43 0 10 33.0 Put 22.25 23.10 23.25 0.57 0 0 34.0 Put 23.25 24.10 22.12 -1.56 0 0 35.0 Put 24.25 25.05 22.04 -2.63 0 0 36.0 Put 25.30 26.05 24.67 -1.00 0 0 37.0 Put 26.30 27.05 24.20 -2.47 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 168 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.20 9.45 9.32 -0.03 0 2 2.0 Call 8.25 8.45 8.10 -0.25 0 0 3.0 Call 7.25 7.45 0.00 0.00 0 0 4.0 Call 6.30 6.85 0.00 0.00 0 0 5.0 Call 5.40 5.65 5.30 -0.21 0 42 6.0 Call 4.60 4.75 4.64 -0.05 0 3 7.0 Call 3.75 4.00 4.16 0.25 0 11 8.0 Call 3.10 3.30 3.49 0.27 0 47 9.0 Call 2.49 2.86 2.67 0.10 0 1,020 10.0 Call 1.78 2.22 2.09 -0.01 0 1,257 11.0 Call 1.34 1.83 1.70 0.00 0 358 12.0 Call 1.25 1.30 1.25 -0.05 18 952 13.0 Call 0.82 1.18 1.02 -0.03 2 16 14.0 Call 0.69 0.91 0.80 -0.04 2 670 15.0 Call 0.51 0.73 0.64 -0.05 30 1,792 16.0 Call 0.50 0.64 0.54 -0.02 1 100 17.0 Call 0.37 0.54 0.54 0.06 0 20 18.0 Call 0.31 0.46 0.49 0.09 0 44 19.0 Call 0.23 0.41 0.30 -0.04 1 22 20.0 Call 0.20 0.29 0.27 -0.03 0 1,602 21.0 Call 0.19 0.33 0.24 -0.03 0 32 22.0 Call 0.14 0.30 0.22 -0.01 0 3 23.0 Call 0.12 0.28 0.31 0.09 0 4 25.0 Call 0.09 0.19 0.15 -0.03 0 61 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.02 -0.01 0 3 2.0 Put 0.02 0.10 0.06 -0.01 0 7 3.0 Put 0.09 0.14 0.12 -0.01 0 24 4.0 Put 0.19 0.22 0.23 0.02 0 286 5.0 Put 0.32 0.36 0.35 0.01 0 14,858 6.0 Put 0.46 0.54 0.50 -0.02 0 1,646 7.0 Put 0.64 0.78 0.74 0.00 0 210 8.0 Put 1.00 1.06 1.05 0.00 47 6,150 9.0 Put 1.35 1.49 1.40 0.00 0 743 10.0 Put 1.82 1.91 1.90 -0.02 27 720 11.0 Put 2.32 2.54 2.41 -0.10 0 302 12.0 Put 2.80 3.30 3.10 0.00 0 98 13.0 Put 3.50 4.05 3.79 -0.04 0 62 14.0 Put 4.20 4.90 4.10 -0.50 0 53 15.0 Put 5.00 5.75 5.52 0.08 0 63 16.0 Put 5.80 6.65 6.20 -0.10 0 17 17.0 Put 6.70 7.55 7.10 -0.10 0 12 18.0 Put 7.60 8.45 8.10 -0.01 0 9 19.0 Put 8.50 9.40 9.39 0.35 0 1 20.0 Put 9.60 10.35 9.66 -0.32 0 31 21.0 Put 10.40 11.30 8.83 -2.11 0 1 22.0 Put 11.35 12.25 11.90 0.01 0 14 23.0 Put 12.35 13.25 12.84 -0.03 0 89 25.0 Put 14.35 15.20 14.60 -0.21 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 182 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.85 4.05 4.80 0.76 0 1 8.0 Call 2.94 3.35 3.50 0.27 0 19 9.0 Call 2.58 2.73 2.87 0.22 0 615 10.0 Call 1.83 2.57 2.35 0.17 0 81 11.0 Call 1.31 1.90 1.74 -0.02 0 1,205 12.0 Call 1.28 1.80 1.35 -0.16 0 110 13.0 Call 0.96 1.52 1.12 -0.13 1 880 14.0 Call 0.77 1.30 1.09 0.05 0 43 15.0 Call 0.36 0.83 0.78 -0.05 0 72 16.0 Call 0.50 0.84 0.67 -0.02 3 213 17.0 Call 0.42 0.61 0.50 -0.06 3 1,321 18.0 Call 0.36 0.56 0.49 0.02 6 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.78 1.10 0.84 -0.10 0 66 8.0 Put 1.10 1.12 1.12 -0.01 141 51,652 9.0 Put 1.43 1.53 1.54 -0.01 5 428 10.0 Put 1.90 2.23 2.05 -0.02 1 278 11.0 Put 2.46 2.88 2.42 -0.23 0 19 12.0 Put 3.00 3.60 3.17 -0.20 0 64 13.0 Put 3.70 4.25 3.87 -0.23 0 96 14.0 Put 4.25 5.05 4.49 -0.38 0 592 15.0 Put 5.05 5.85 5.38 -0.27 0 344 16.0 Put 5.85 6.75 5.60 -0.89 0 9 17.0 Put 6.70 7.60 7.87 0.52 0 2 18.0 Put 7.65 8.50 8.15 -0.09 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 273 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.90 4.65 0.00 0.00 0 0 8.0 Call 3.15 4.05 4.79 1.11 0 329 9.0 Call 2.63 3.55 3.20 0.02 0 1,618 10.0 Call 2.17 3.05 2.30 -0.38 0 117 11.0 Call 1.77 2.65 2.59 0.32 0 52 12.0 Call 1.44 2.31 1.90 -0.06 18 38 13.0 Call 1.15 2.03 1.75 0.09 0 2 14.0 Call 0.92 1.79 2.05 0.64 0 5 15.0 Call 0.72 1.60 1.26 0.04 0 36 16.0 Call 0.56 1.43 0.93 -0.11 0 35 17.0 Call 0.42 1.29 1.11 0.22 0 43 18.0 Call 0.31 1.17 0.70 -0.08 0 206 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.74 1.49 1.04 -0.10 0 24 8.0 Put 1.11 1.88 1.60 0.03 0 33 9.0 Put 1.67 2.34 2.00 -0.05 11 870 10.0 Put 2.06 2.87 2.52 -0.02 0 317 11.0 Put 2.63 3.50 2.94 -0.17 0 15 12.0 Put 3.25 4.15 4.30 0.52 0 2 13.0 Put 3.90 4.85 4.06 -0.40 0 2 14.0 Put 4.65 5.60 0.00 0.00 0 0 15.0 Put 5.40 6.35 5.83 -0.14 0 6 16.0 Put 6.20 7.20 6.66 -0.11 0 10 17.0 Put 7.05 8.05 0.00 0.00 0 0 18.0 Put 7.90 8.90 8.30 -0.16 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 385 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.10 9.65 9.43 0.08 0 14 2.0 Call 8.25 8.65 7.98 -0.44 0 48 3.0 Call 7.25 7.65 7.60 0.07 0 65 4.0 Call 6.40 6.80 6.80 0.03 0 38 5.0 Call 5.65 6.05 5.81 -0.22 5 1,290 6.0 Call 4.95 5.35 5.30 0.00 0 1,560 7.0 Call 4.05 4.95 4.53 -0.20 0 1,494 8.0 Call 4.00 4.40 4.02 -0.18 7 757 9.0 Call 3.45 3.95 3.60 -0.11 0 435 10.0 Call 3.10 3.50 3.17 -0.05 1 3,034 11.0 Call 2.72 3.15 2.75 -0.06 1 6,771 12.0 Call 2.31 2.70 2.72 0.24 10 7,345 13.0 Call 2.05 2.54 2.05 -0.10 0 5,887 14.0 Call 1.51 2.15 1.85 0.02 0 4,637 15.0 Call 1.50 1.71 1.62 -0.03 47 11,733 16.0 Call 1.22 1.92 1.53 0.06 0 567 17.0 Call 0.90 1.76 1.75 0.45 0 305 18.0 Call 0.76 1.63 1.20 0.08 0 380 19.0 Call 0.64 1.51 1.06 0.00 0 575 20.0 Call 0.70 1.25 0.72 -0.28 110 5,239 21.0 Call 0.52 1.31 0.91 -0.02 0 276 22.0 Call 0.38 1.24 0.80 -0.07 0 287 23.0 Call 0.50 1.17 0.76 -0.05 0 308 24.0 Call 0.23 1.00 0.72 -0.03 0 425 25.0 Call 0.52 0.77 0.64 -0.05 9 3,076 26.0 Call 0.14 1.00 0.54 -0.08 0 678 27.0 Call 0.17 0.96 0.65 0.09 0 529 28.0 Call 0.19 0.92 0.19 -0.34 0 448 29.0 Call 0.38 0.66 0.61 0.12 0 495 30.0 Call 0.06 0.62 0.39 -0.07 7 2,150 31.0 Call 0.00 0.83 0.35 -0.09 0 998 32.0 Call 0.01 0.80 0.32 -0.11 0 223 33.0 Call 0.00 0.78 0.40 -0.01 0 244 34.0 Call 0.22 0.49 0.55 0.16 0 397 35.0 Call 0.30 0.50 0.40 0.03 20 3,205 36.0 Call 0.00 0.73 0.27 -0.09 0 319 37.0 Call 0.00 0.71 0.41 0.07 0 93 38.0 Call 0.00 0.70 0.40 0.08 0 704 39.0 Call 0.24 0.69 0.30 -0.01 0 238 40.0 Call 0.29 0.31 0.28 -0.01 31 3,408 41.0 Call 0.00 0.66 0.24 -0.04 0 3,936 42.0 Call 0.02 0.65 0.25 -0.03 0 894 43.0 Call 0.00 0.65 0.01 -0.26 2 619 44.0 Call 0.18 0.64 0.22 -0.04 0 153 45.0 Call 0.20 0.40 0.25 -0.01 1 2,410 46.0 Call 0.00 0.62 0.62 0.37 0 52 47.0 Call 0.00 0.62 0.25 0.01 0 31 48.0 Call 0.00 0.61 0.28 0.04 0 58 49.0 Call 0.00 0.61 0.61 0.38 0 17 50.0 Call 0.05 0.28 0.28 0.05 0 1,897 51.0 Call 0.00 0.60 0.15 -0.07 0 86 52.0 Call 0.00 0.59 0.27 0.05 0 35 53.0 Call 0.00 0.59 0.49 0.27 0 8 54.0 Call 0.00 0.58 0.48 0.27 0 15 55.0 Call 0.00 0.30 0.22 0.01 0 1,318 56.0 Call 0.00 0.58 0.48 0.27 0 61 57.0 Call 0.00 0.58 0.37 0.16 0 8 58.0 Call 0.03 0.57 0.52 0.32 0 40 59.0 Call 0.00 0.57 0.42 0.22 0 30 60.0 Call 0.10 0.25 0.30 0.10 0 840 61.0 Call 0.10 0.24 0.25 0.05 0 15 62.0 Call 0.10 0.23 0.27 0.08 0 230 63.0 Call 0.10 0.22 0.13 -0.06 0 587 64.0 Call 0.10 0.21 0.20 0.01 0 74 65.0 Call 0.14 0.20 0.18 0.00 0 8,979 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.13 0.07 -0.03 2 638 2.0 Put 0.10 0.20 0.15 -0.06 5 895 3.0 Put 0.24 0.53 0.33 0.00 1 519 4.0 Put 0.42 0.56 0.62 0.05 0 154 5.0 Put 0.66 1.00 0.73 -0.09 0 494 6.0 Put 1.05 1.14 1.04 -0.03 39 1,190 7.0 Put 1.08 1.50 1.55 0.08 0 3,751 8.0 Put 1.51 2.28 2.04 0.12 1 4,451 9.0 Put 2.01 2.78 2.25 -0.15 0 554 10.0 Put 2.60 3.15 2.92 0.04 10 1,153 11.0 Put 3.20 3.75 3.53 0.10 2 562 12.0 Put 3.95 4.65 4.00 -0.07 11 374 13.0 Put 4.40 5.35 5.10 0.39 0 168 14.0 Put 5.15 6.05 5.75 0.39 10 379 15.0 Put 5.90 6.85 6.68 0.53 6 598 16.0 Put 6.65 7.65 7.37 0.42 0 250 17.0 Put 7.45 8.45 8.00 0.25 0 126 18.0 Put 8.30 9.30 8.73 0.17 0 213 19.0 Put 9.15 10.15 9.75 0.28 0 131 20.0 Put 10.05 11.05 10.50 0.11 1 336 21.0 Put 10.90 11.90 10.17 -1.14 0 260 22.0 Put 11.80 12.85 12.50 0.26 0 165 23.0 Put 12.70 13.80 12.87 -0.29 0 99 24.0 Put 13.55 14.80 13.68 -0.41 0 110 25.0 Put 14.45 15.70 15.15 0.13 0 1,684 26.0 Put 15.50 16.75 16.45 0.50 0 177 27.0 Put 16.45 17.75 17.05 0.16 0 342 28.0 Put 17.40 18.75 18.00 0.15 0 127 29.0 Put 18.10 19.50 18.44 -0.37 0 100 30.0 Put 19.05 20.35 19.93 0.15 0 244 31.0 Put 19.95 21.75 18.89 -1.87 0 7 32.0 Put 21.15 22.75 20.25 -1.49 0 166 33.0 Put 21.85 23.80 22.70 -0.02 2 10 34.0 Put 23.10 24.80 23.75 0.04 0 15 35.0 Put 23.70 25.85 25.30 0.61 0 110 36.0 Put 24.65 26.85 25.00 -0.68 0 54 37.0 Put 25.60 27.90 26.55 -0.12 0 13 38.0 Put 26.90 28.90 27.70 0.04 0 164 39.0 Put 27.65 29.95 28.45 -0.21 0 39 40.0 Put 28.45 30.35 29.02 -0.63 0 948 41.0 Put 29.40 32.00 29.70 -0.95 0 22 42.0 Put 30.35 32.30 28.24 -3.41 0 218 43.0 Put 31.30 33.60 30.00 -2.65 0 28 44.0 Put 32.25 34.40 24.79 -8.86 0 9 45.0 Put 33.20 36.15 33.56 -1.09 0 1 46.0 Put 34.15 37.20 32.28 -3.37 0 0 47.0 Put 35.10 38.10 33.06 -3.59 0 4 48.0 Put 36.05 39.25 34.27 -3.38 0 5 49.0 Put 37.00 40.30 33.70 -4.95 0 0 50.0 Put 37.95 41.35 39.25 -0.40 0 13 51.0 Put 38.90 42.40 37.14 -3.51 0 0 52.0 Put 39.90 43.40 38.59 -3.06 0 0 53.0 Put 40.85 44.45 0.00 0.00 0 0 54.0 Put 41.80 45.50 40.68 -2.97 0 0 55.0 Put 42.75 46.55 41.32 -3.33 0 1 56.0 Put 43.70 47.60 42.03 -3.62 0 3 57.0 Put 44.65 48.65 43.50 -3.15 0 0 58.0 Put 45.65 49.65 36.59 -11.06 0 8 59.0 Put 46.60 50.70 45.60 -3.05 0 0 60.0 Put 47.55 51.75 49.35 -0.30 0 0 61.0 Put 48.50 52.75 36.45 -14.20 0 0 62.0 Put 49.45 53.75 49.56 -2.09 0 0 63.0 Put 50.40 54.75 40.30 -12.35 0 4 64.0 Put 51.35 55.75 0.00 0.00 0 0 65.0 Put 52.45 56.75 52.70 -1.95 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 749 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.55 10.15 9.31 -0.04 0 14 2.0 Call 7.70 9.10 8.39 -0.09 0 11 3.0 Call 6.95 8.25 8.45 0.76 0 16 4.0 Call 6.30 7.50 7.06 -0.03 0 19 5.0 Call 5.75 6.85 6.38 -0.13 0 220 6.0 Call 5.40 6.25 6.45 0.51 0 178 7.0 Call 5.30 5.80 5.60 0.17 1 114 8.0 Call 4.80 5.40 5.05 0.04 0 275 9.0 Call 4.15 5.00 4.70 0.11 0 123 10.0 Call 4.00 4.45 4.10 -0.08 3 2,613 11.0 Call 3.35 4.40 4.00 0.06 1 129 12.0 Call 3.30 4.10 4.00 0.29 0 4,890 13.0 Call 3.25 3.90 3.40 -0.07 0 179 14.0 Call 3.15 3.65 3.39 0.15 0 135 15.0 Call 2.50 3.45 2.95 -0.05 2 343 16.0 Call 2.27 3.30 2.80 0.01 1 248 17.0 Call 2.55 3.10 3.00 0.34 0 37 18.0 Call 1.95 2.95 2.45 -0.09 1 31 19.0 Call 1.81 2.81 2.35 -0.07 1 18 20.0 Call 2.05 2.31 2.20 -0.10 5 298 21.0 Call 1.56 2.21 2.10 -0.08 1 0 22.0 Call 1.46 2.11 2.03 -0.03 0 2 23.0 Call 1.75 2.01 2.05 0.11 0 97 24.0 Call 1.55 1.93 2.25 0.43 0 74 25.0 Call 1.63 1.74 1.65 -0.09 26 4,660 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.24 0.15 -0.03 0 102 2.0 Put 0.20 0.69 0.40 -0.01 0 100 3.0 Put 0.27 0.97 0.56 -0.09 0 6 4.0 Put 0.59 1.10 1.00 -0.05 0 33 5.0 Put 1.30 1.71 1.37 -0.08 0 399 6.0 Put 1.41 2.13 1.77 -0.08 0 14 7.0 Put 1.89 2.65 2.00 -0.30 0 52 8.0 Put 2.41 3.20 3.07 0.24 0 24 9.0 Put 2.97 3.80 3.41 0.04 0 85 10.0 Put 3.55 4.20 3.92 0.01 0 234 11.0 Put 4.20 5.05 4.40 -0.22 0 1,062 12.0 Put 4.85 5.75 5.40 0.07 0 115 13.0 Put 5.50 6.50 5.97 -0.08 0 10 14.0 Put 6.15 7.30 6.80 0.04 0 3 15.0 Put 6.85 8.10 7.50 0.02 0 24 16.0 Put 7.55 8.90 8.17 -0.05 0 8 17.0 Put 8.60 9.65 8.97 -0.07 0 148 18.0 Put 9.00 10.65 9.84 -0.03 0 6 19.0 Put 9.75 11.25 10.00 -0.71 0 3 20.0 Put 10.50 12.30 11.76 0.21 0 9 21.0 Put 11.30 13.30 11.25 -1.14 0 16 22.0 Put 12.05 14.25 12.98 -0.25 0 1 23.0 Put 12.85 15.20 14.10 0.02 0 24 24.0 Put 13.70 15.55 14.80 -0.13 0 737 25.0 Put 14.50 17.10 15.69 -0.14 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2022 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 02, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.42 10.48 10.43 0.00 0.00 300X2000 10.45 10.15 3,834,594 Mon Jan 2 2023 6:57:24 pm ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 6 2023 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.85 9.60 0.00 0.00 0 0 2.0 Call 7.85 8.55 0.00 0.00 0 0 3.0 Call 6.85 7.55 0.00 0.00 0 0 4.0 Call 5.85 6.55 0.00 0.00 0 0 5.0 Call 4.90 5.55 0.00 0.00 0 0 5.5 Call 4.40 5.05 0.00 0.00 0 0 6.0 Call 3.90 4.60 0.00 0.00 0 0 6.5 Call 3.40 4.05 4.11 0.18 0 0 7.0 Call 2.88 3.60 3.52 0.09 0 0 7.5 Call 2.39 3.05 2.84 -0.09 0 11 8.0 Call 2.04 2.54 2.65 0.22 0 2 8.5 Call 1.55 2.15 0.00 0.00 0 0 9.0 Call 1.18 1.62 1.30 -0.15 5 27 9.5 Call 0.86 1.02 0.91 -0.06 60 269 10.0 Call 0.45 0.54 0.49 -0.01 744 295 10.5 Call 0.15 0.18 0.15 -0.01 2,453 1,766 11.0 Call 0.03 0.04 0.03 0.00 666 1,057 11.5 Call 0.00 0.02 0.01 0.00 28 745 12.0 Call 0.00 0.03 0.03 0.02 0 274 12.5 Call 0.00 0.03 0.01 0.01 0 171 13.0 Call 0.00 0.02 0.02 0.02 0 38 13.5 Call 0.00 0.03 0.02 0.02 0 81 14.0 Call 0.00 0.03 0.03 0.03 0 21 14.5 Call 0.00 0.11 0.00 0.00 0 0 15.0 Call 0.00 0.03 0.02 0.02 0 2 15.5 Call 0.00 0.11 0.00 0.00 0 0 16.0 Call 0.00 0.03 0.01 0.01 0 2 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.04 0.04 0 4 21.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.00 0.00 0 0 2.0 Put 0.00 0.04 0.00 0.00 0 0 3.0 Put 0.00 0.04 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.06 0 1 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.03 0.03 0 3 6.5 Put 0.00 0.03 0.01 0.01 0 58 7.0 Put 0.00 0.02 0.04 0.04 0 109 7.5 Put 0.00 0.02 0.01 0.01 0 141 8.0 Put 0.01 0.02 0.02 0.01 2 629 8.5 Put 0.00 0.02 0.02 0.00 71 669 9.0 Put 0.02 0.03 0.02 0.00 617 1,059 9.5 Put 0.04 0.05 0.04 0.00 471 2,746 10.0 Put 0.08 0.09 0.09 0.00 759 2,429 10.5 Put 0.23 0.24 0.25 0.01 3,606 4,188 11.0 Put 0.51 0.71 0.61 -0.01 83 857 11.5 Put 1.00 1.19 1.17 0.07 53 344 12.0 Put 1.48 1.87 1.80 0.21 0 28 12.5 Put 1.99 2.29 2.19 0.11 0 16 13.0 Put 2.35 2.75 2.65 0.07 0 23 13.5 Put 2.85 3.25 3.02 -0.06 0 18 14.0 Put 3.35 3.70 3.60 0.02 0 10 14.5 Put 3.85 4.20 0.00 0.00 0 0 15.0 Put 4.40 4.75 4.55 -0.03 1 3 15.5 Put 4.85 5.20 5.21 0.13 0 2 16.0 Put 5.30 5.70 5.58 0.00 0 1 16.5 Put 5.75 6.20 6.00 -0.08 0 1 17.0 Put 6.50 6.60 6.70 0.12 0 5 18.0 Put 7.25 7.75 7.56 -0.02 0 0 19.0 Put 8.25 8.70 0.00 0.00 0 0 20.0 Put 9.25 9.70 9.47 -0.10 0 3 21.0 Put 10.25 10.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.90 5.55 0.00 0.00 0 0 5.5 Call 4.40 5.05 0.00 0.00 0 0 6.0 Call 3.90 4.55 0.00 0.00 0 0 6.5 Call 3.40 4.10 0.00 0.00 0 0 7.0 Call 2.91 3.60 0.00 0.00 0 0 7.5 Call 2.42 3.10 0.00 0.00 0 0 8.0 Call 2.03 2.58 0.00 0.00 0 0 8.5 Call 1.60 2.14 0.00 0.00 0 0 9.0 Call 1.14 1.64 1.42 -0.06 0 4 9.5 Call 0.89 1.14 1.03 0.02 0 73 10.0 Call 0.52 0.73 0.65 0.03 46 31 10.5 Call 0.28 0.34 0.27 -0.04 705 285 11.0 Call 0.12 0.18 0.13 -0.02 334 396 11.5 Call 0.06 0.07 0.07 0.00 60 823 12.0 Call 0.03 0.04 0.04 0.00 5 2,349 12.5 Call 0.02 0.03 0.03 0.00 2 384 13.0 Call 0.00 0.03 0.04 0.02 0 179 13.5 Call 0.00 0.03 0.05 0.04 0 221 14.0 Call 0.00 0.03 0.01 0.00 1 33 14.5 Call 0.00 0.03 0.06 0.05 0 47 15.0 Call 0.00 0.03 0.03 0.03 0 1 15.5 Call 0.00 0.11 0.00 0.00 0 0 16.0 Call 0.00 0.11 0.00 0.00 0 0 16.5 Call 0.00 0.49 0.00 0.00 0 0 17.0 Call 0.00 0.04 0.00 0.00 0 0 18.0 Call 0.00 0.04 0.00 0.00 0 0 19.0 Call 0.00 0.04 0.00 0.00 0 0 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.49 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.01 -0.01 0 4 6.5 Put 0.01 0.03 0.00 0.00 0 0 7.0 Put 0.02 0.03 0.02 0.00 1 56 7.5 Put 0.02 0.04 0.05 0.02 2 47 8.0 Put 0.03 0.05 0.04 0.00 10 45 8.5 Put 0.05 0.07 0.09 0.03 5 141 9.0 Put 0.07 0.09 0.08 0.00 634 697 9.5 Put 0.10 0.13 0.13 0.01 702 280 10.0 Put 0.20 0.27 0.22 -0.01 318 1,399 10.5 Put 0.37 0.49 0.39 -0.04 55 1,229 11.0 Put 0.65 0.84 0.71 -0.06 51 457 11.5 Put 1.01 1.25 1.13 -0.05 5 108 12.0 Put 1.48 1.75 1.71 0.06 0 26 12.5 Put 1.97 2.24 0.00 0.00 0 0 13.0 Put 2.35 2.73 2.77 0.13 0 3 13.5 Put 2.85 3.30 0.00 0.00 0 0 14.0 Put 3.35 3.75 3.48 -0.14 0 2 14.5 Put 3.85 4.25 4.22 0.10 0 2 15.0 Put 4.35 4.75 4.70 0.09 0 1 15.5 Put 4.85 5.25 0.00 0.00 0 0 16.0 Put 5.25 5.75 0.00 0.00 0 0 16.5 Put 5.75 6.25 0.00 0.00 0 0 17.0 Put 6.25 6.85 6.47 -0.14 0 1 18.0 Put 7.25 7.85 7.70 0.09 0 3 19.0 Put 8.25 8.75 0.00 0.00 0 0 20.0 Put 9.25 9.75 0.00 0.00 0 0 21.0 Put 10.25 10.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 18 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.35 9.50 9.30 -0.13 0 2 2.0 Call 8.35 8.50 9.89 1.46 0 0 3.0 Call 7.35 7.50 9.11 1.68 0 1 4.0 Call 6.40 6.50 8.15 1.72 0 0 5.0 Call 5.35 5.50 5.50 0.07 0 34 5.5 Call 4.90 5.00 0.00 0.00 0 0 6.0 Call 4.40 4.50 4.50 0.06 0 966 6.5 Call 3.85 4.00 0.00 0.00 0 0 7.0 Call 3.35 3.50 3.65 0.20 0 509 7.5 Call 2.92 3.05 2.79 -0.17 11 0 8.0 Call 2.45 2.54 2.44 -0.04 6 1,647 8.5 Call 1.97 2.07 1.95 -0.06 0 740 9.0 Call 1.48 1.57 1.52 -0.03 0 955 9.5 Call 1.08 1.13 1.12 0.02 3 83 10.0 Call 0.70 0.74 0.73 0.01 38 8,488 10.5 Call 0.39 0.43 0.41 0.00 275 221 11.0 Call 0.21 0.23 0.23 0.01 2,442 7,818 11.5 Call 0.11 0.13 0.11 -0.01 273 581 12.0 Call 0.06 0.07 0.06 0.00 76 6,980 12.5 Call 0.04 0.05 0.06 0.01 0 1,528 13.0 Call 0.03 0.05 0.04 0.00 38 3,113 13.5 Call 0.00 0.04 0.08 0.05 0 82 14.0 Call 0.01 0.03 0.03 0.01 1 3,034 14.5 Call 0.00 0.03 0.04 0.02 0 33 15.0 Call 0.00 0.03 0.01 -0.01 206 10,130 15.5 Call 0.00 0.03 0.02 0.00 0 50 16.0 Call 0.01 0.03 0.02 0.00 0 2,855 16.5 Call 0.00 0.05 0.00 0.00 0 0 17.0 Call 0.00 0.01 0.01 -0.01 71 1,645 18.0 Call 0.00 0.03 0.03 0.02 0 2,406 19.0 Call 0.00 0.03 0.01 0.00 1 3,109 20.0 Call 0.00 0.01 0.01 0.00 310 5,926 21.0 Call 0.00 0.01 0.02 0.01 0 1,655 22.0 Call 0.00 0.03 0.03 0.02 0 1,907 23.0 Call 0.00 0.03 0.02 0.01 0 1,033 24.0 Call 0.00 0.01 0.02 0.02 0 1,202 25.0 Call 0.00 0.01 0.01 0.01 0 3,099 26.0 Call 0.00 0.01 0.01 0.01 0 848 27.0 Call 0.00 0.01 0.02 0.02 0 397 28.0 Call 0.00 0.03 0.03 0.03 0 710 29.0 Call 0.00 0.03 0.05 0.05 0 214 30.0 Call 0.00 0.01 0.01 0.01 0 4,422 31.0 Call 0.00 0.03 0.02 0.02 0 674 32.0 Call 0.00 0.03 0.04 0.04 0 339 33.0 Call 0.00 0.03 0.03 0.03 0 346 34.0 Call 0.00 0.03 0.01 0.01 0 864 35.0 Call 0.00 0.03 0.02 0.02 0 1,357 36.0 Call 0.00 0.03 0.01 0.01 0 401 37.0 Call 0.00 0.03 0.02 0.02 0 342 38.0 Call 0.00 0.01 0.04 0.04 0 370 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.03 0.03 20 2,892 41.0 Call 0.00 0.01 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.01 0.01 0 682 43.0 Call 0.00 0.03 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,204 45.0 Call 0.00 0.02 0.02 0.02 0 4,014 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.03 0.01 0.01 0 2,238 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.01 0.01 0.01 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.03 0.02 0.02 0 549 65.0 Call 0.00 0.01 0.01 0.01 50 7,311 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 5,189 2.0 Put 0.00 0.03 0.02 0.02 0 764 3.0 Put 0.00 0.02 0.02 0.02 0 343 4.0 Put 0.00 0.03 0.02 0.02 0 2,128 5.0 Put 0.00 0.02 0.02 0.00 75 9,577 5.5 Put 0.01 0.03 0.03 0.01 8 402 6.0 Put 0.02 0.03 0.02 -0.01 120 7,142 6.5 Put 0.03 0.04 0.07 0.04 0 305 7.0 Put 0.02 0.05 0.03 -0.01 124 11,499 7.5 Put 0.05 0.06 0.07 0.01 1,500 771 8.0 Put 0.07 0.08 0.07 0.00 4 7,573 8.5 Put 0.10 0.11 0.10 0.00 67 2,184 9.0 Put 0.14 0.15 0.14 0.00 576 19,347 9.5 Put 0.18 0.22 0.21 0.01 116 2,433 10.0 Put 0.31 0.33 0.32 0.00 2,150 37,837 10.5 Put 0.49 0.53 0.49 -0.02 444 2,448 11.0 Put 0.80 0.83 0.83 0.01 801 15,000 11.5 Put 1.18 1.23 1.22 0.00 0 49 12.0 Put 1.60 1.69 1.65 -0.01 28 6,083 12.5 Put 2.06 2.16 2.33 0.19 11 0 13.0 Put 2.57 2.68 2.61 -0.02 12 5,997 13.5 Put 3.05 3.20 3.10 -0.02 0 0 14.0 Put 3.55 3.65 3.80 0.19 4 2,783 14.5 Put 4.05 4.15 0.00 0.00 0 0 15.0 Put 4.55 4.70 4.63 0.02 15 3,601 15.5 Put 5.05 5.15 5.08 -0.03 5 0 16.0 Put 5.55 5.65 5.68 0.07 0 1,464 16.5 Put 6.00 6.20 0.00 0.00 0 0 17.0 Put 6.50 6.70 6.67 0.07 0 330 18.0 Put 7.50 7.65 7.76 0.16 1 629 19.0 Put 8.50 8.65 8.53 -0.06 0 344 20.0 Put 9.50 9.65 9.55 -0.04 2 1,878 21.0 Put 10.50 10.65 10.62 0.03 1 739 22.0 Put 11.50 11.65 11.67 0.09 0 407 23.0 Put 12.50 12.65 12.27 -0.31 0 185 24.0 Put 13.50 13.65 12.72 -0.86 0 774 25.0 Put 14.50 14.60 14.65 0.08 0 79 26.0 Put 15.50 15.60 15.50 -0.07 0 172 27.0 Put 16.50 16.65 15.87 -0.70 0 28 28.0 Put 17.50 17.60 17.30 -0.27 0 50 29.0 Put 18.50 18.65 18.10 -0.47 0 1 30.0 Put 19.50 19.65 19.65 0.08 0 306 31.0 Put 20.50 20.65 20.55 -0.02 0 60 32.0 Put 21.50 21.70 20.00 -1.57 0 37 33.0 Put 22.50 22.65 21.20 -1.37 0 7 34.0 Put 23.50 23.70 23.95 0.38 0 2 35.0 Put 24.50 24.60 22.20 -2.37 0 5 36.0 Put 25.50 25.65 25.34 -0.23 0 1 37.0 Put 26.50 26.65 25.00 -1.57 0 0 38.0 Put 27.50 27.65 28.00 0.43 0 205 39.0 Put 28.50 28.70 28.38 -0.19 0 2 40.0 Put 29.50 29.65 29.31 -0.26 0 25 41.0 Put 30.50 30.65 28.74 -1.83 0 0 42.0 Put 31.50 31.65 30.24 -1.33 0 3 43.0 Put 32.50 32.65 30.05 -2.52 0 10 44.0 Put 33.50 33.65 33.34 -0.23 0 152 45.0 Put 34.50 34.65 33.41 -1.16 0 92 46.0 Put 35.50 35.70 34.30 -1.27 0 0 47.0 Put 36.50 36.65 35.05 -1.52 0 0 48.0 Put 37.45 37.70 21.50 -16.07 0 0 49.0 Put 38.50 38.65 25.85 -12.72 0 1 50.0 Put 39.50 39.65 38.05 -1.52 0 1 51.0 Put 40.50 40.65 28.85 -11.72 0 10 52.0 Put 41.50 41.70 26.50 -15.07 0 0 53.0 Put 42.45 42.65 27.50 -15.07 0 0 54.0 Put 43.50 43.65 28.35 -15.22 0 0 55.0 Put 44.45 44.70 29.30 -15.27 0 0 56.0 Put 45.50 45.70 37.00 -8.57 0 0 57.0 Put 46.45 46.70 32.40 -14.17 0 0 58.0 Put 47.40 47.75 0.00 0.00 0 0 59.0 Put 48.50 48.70 34.20 -14.37 0 0 60.0 Put 49.45 49.70 49.30 -0.27 0 0 61.0 Put 50.50 50.70 46.05 -4.52 0 0 62.0 Put 51.50 51.70 46.95 -4.62 0 0 63.0 Put 52.50 52.65 37.10 -15.47 0 0 64.0 Put 53.50 53.65 38.00 -15.57 0 0 65.0 Put 54.35 54.90 52.40 -2.17 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.15 5.65 0.00 0.00 0 0 5.5 Call 4.75 5.35 4.85 -0.11 0 1 6.0 Call 4.30 4.55 0.00 0.00 0 0 6.5 Call 3.85 4.15 0.00 0.00 0 0 7.0 Call 3.20 3.60 0.00 0.00 0 0 7.5 Call 2.60 3.40 3.48 0.50 0 3 8.0 Call 2.05 2.88 2.41 -0.09 20 20 8.5 Call 1.60 2.45 0.00 0.00 0 0 9.0 Call 1.16 2.02 1.56 0.00 0 1 9.5 Call 0.80 1.53 2.13 0.96 0 7 10.0 Call 0.53 1.07 0.81 0.04 12 13 10.5 Call 0.40 0.56 0.54 0.06 9 136 11.0 Call 0.23 0.35 0.33 0.04 7 570 11.5 Call 0.17 0.20 0.19 0.00 60 558 12.0 Call 0.08 0.12 0.11 0.01 33 135 12.5 Call 0.03 0.08 0.07 0.01 8 2,063 13.0 Call 0.01 0.06 0.01 -0.03 0 67 13.5 Call 0.01 0.07 0.08 0.06 0 1,061 14.0 Call 0.00 0.09 0.04 0.03 16 27 14.5 Call 0.00 0.13 0.09 0.08 0 2,030 15.0 Call 0.00 0.07 0.13 0.13 0 10 15.5 Call 0.00 0.12 0.05 0.05 0 3 16.0 Call 0.00 0.12 0.00 0.00 0 0 17.0 Call 0.00 0.09 0.00 0.00 0 0 18.0 Call 0.00 0.09 0.00 0.00 0 0 19.0 Call 0.00 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.11 0.03 -0.03 0 60 5.5 Put 0.00 0.12 0.04 -0.02 0 51 6.0 Put 0.00 0.08 0.07 0.01 0 10 6.5 Put 0.00 0.14 0.00 0.00 0 0 7.0 Put 0.04 0.09 0.06 -0.01 1 1,000 7.5 Put 0.07 0.11 0.09 0.00 127 2,064 8.0 Put 0.07 0.15 0.11 0.00 42 41 8.5 Put 0.13 0.16 0.15 0.00 82 1,278 9.0 Put 0.15 0.21 0.21 0.03 31 1,406 9.5 Put 0.27 0.30 0.34 0.05 0 2,769 10.0 Put 0.36 0.43 0.43 0.04 103 133 10.5 Put 0.59 0.67 0.63 0.03 205 658 11.0 Put 0.64 0.97 1.00 0.09 301 541 11.5 Put 0.98 1.64 1.39 0.08 0 20 12.0 Put 1.31 2.15 1.84 0.12 0 48 12.5 Put 1.72 2.64 0.00 0.00 0 0 13.0 Put 2.20 2.92 0.00 0.00 0 0 13.5 Put 2.65 3.25 0.00 0.00 0 0 14.0 Put 3.20 4.05 2.92 -0.71 0 1 14.5 Put 3.65 4.60 4.29 0.17 0 3 15.0 Put 4.20 5.10 4.70 0.09 2 2 15.5 Put 4.90 5.40 4.40 -0.71 0 4 16.0 Put 5.15 6.10 5.57 -0.04 0 7 17.0 Put 6.20 7.05 6.72 0.11 0 1 18.0 Put 7.30 7.90 0.00 0.00 0 0 19.0 Put 8.30 8.95 0.00 0.00 0 0 20.0 Put 9.30 9.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 3.90 6.80 0.00 0.00 0 0 5.5 Call 4.75 5.15 0.00 0.00 0 0 6.0 Call 4.25 4.60 0.00 0.00 0 0 6.5 Call 3.75 4.20 0.00 0.00 0 0 7.0 Call 3.15 3.60 0.00 0.00 0 0 7.5 Call 2.50 3.30 0.00 0.00 0 0 8.0 Call 2.05 2.93 0.00 0.00 0 0 8.5 Call 1.62 2.55 0.00 0.00 0 0 9.0 Call 1.24 2.04 1.56 -0.18 0 1 9.5 Call 1.10 1.54 0.00 0.00 0 0 10.0 Call 0.65 1.29 0.00 0.00 0 0 10.5 Call 0.56 0.79 0.65 -0.03 0 2 11.0 Call 0.26 0.54 0.40 0.00 8 36 11.5 Call 0.16 0.30 0.27 0.04 10 13 12.0 Call 0.14 0.20 0.16 -0.01 23 34 12.5 Call 0.06 0.19 0.00 0.00 0 0 13.0 Call 0.01 0.14 0.09 0.01 18 2 13.5 Call 0.02 0.11 0.00 0.00 0 0 14.0 Call 0.01 0.11 0.07 0.01 0 25 14.5 Call 0.00 0.14 0.05 0.00 0 15 15.0 Call 0.00 0.17 0.00 0.00 0 0 15.5 Call 0.00 0.15 0.00 0.00 0 0 16.0 Call 0.00 2.05 0.00 0.00 0 0 17.0 Call 0.00 2.05 0.00 0.00 0 0 18.0 Call 0.00 1.83 0.00 0.00 0 0 19.0 Call 0.00 1.97 0.00 0.00 0 0 20.0 Call 0.00 2.01 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.50 0.00 0.00 0 0 5.5 Put 0.00 0.14 0.05 -0.02 0 30 6.0 Put 0.00 0.15 0.06 -0.02 0 24 6.5 Put 0.02 0.15 0.09 0.00 0 35 7.0 Put 0.07 0.12 0.10 -0.01 0 2 7.5 Put 0.11 0.17 0.12 -0.01 28 2 8.0 Put 0.09 0.21 0.18 0.03 2 6 8.5 Put 0.08 0.23 0.24 0.08 0 26 9.0 Put 0.19 0.36 0.29 0.01 10 11 9.5 Put 0.33 0.45 0.41 0.02 1 9 10.0 Put 0.50 0.62 0.62 0.07 0 58 10.5 Put 0.51 0.77 0.71 0.00 36 489 11.0 Put 0.80 1.15 1.02 0.09 1,000 13 11.5 Put 1.09 1.67 1.55 0.29 5 0 12.0 Put 1.32 2.26 0.00 0.00 0 0 12.5 Put 1.80 2.68 0.00 0.00 0 0 13.0 Put 2.14 3.10 0.00 0.00 0 0 13.5 Put 2.62 3.50 0.00 0.00 0 0 14.0 Put 3.50 3.95 3.71 0.12 0 3 14.5 Put 4.00 4.35 0.00 0.00 0 0 15.0 Put 4.20 5.10 0.00 0.00 0 0 15.5 Put 4.95 5.40 0.00 0.00 0 0 16.0 Put 4.00 7.50 0.00 0.00 0 0 17.0 Put 5.00 8.40 0.00 0.00 0 0 18.0 Put 7.10 9.30 0.00 0.00 0 0 19.0 Put 7.65 10.45 0.00 0.00 0 0 20.0 Put 9.40 11.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 2.83 6.90 0.00 0.00 0 0 6.0 Call 2.35 6.40 0.00 0.00 0 0 6.5 Call 1.89 5.95 0.00 0.00 0 0 7.0 Call 1.94 5.45 0.00 0.00 0 0 7.5 Call 1.00 5.00 0.00 0.00 0 0 8.0 Call 0.74 4.50 0.00 0.00 0 0 8.5 Call 1.06 3.50 0.00 0.00 0 0 9.0 Call 0.40 2.77 0.00 0.00 0 0 9.5 Call 0.00 3.35 0.00 0.00 0 0 10.0 Call 0.00 2.15 1.02 -0.50 1 0 10.5 Call 0.00 2.75 0.70 -0.62 2 0 11.0 Call 0.00 2.57 0.54 -0.58 0 1 11.5 Call 0.00 2.01 0.33 -0.59 1 1 12.0 Call 0.00 0.88 0.23 -0.50 50 0 12.5 Call 0.00 1.30 0.16 -0.44 15 0 13.0 Call 0.00 2.24 0.00 0.00 0 0 13.5 Call 0.00 1.28 0.11 -0.30 1 5 14.0 Call 0.00 2.11 0.00 0.00 0 0 14.5 Call 0.00 1.49 0.00 0.00 0 0 15.0 Call 0.00 2.18 0.00 0.00 0 0 15.5 Call 0.00 2.17 0.00 0.00 0 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.00 1.07 0.00 0.00 0 0 6.0 Put 0.00 1.65 0.00 0.00 0 0 6.5 Put 0.00 1.66 0.10 0.01 0 1 7.0 Put 0.00 1.36 0.14 -0.01 0 1 7.5 Put 0.00 0.98 0.14 -0.09 40 0 8.0 Put 0.00 2.32 0.00 0.00 0 0 8.5 Put 0.00 2.38 0.29 -0.20 0 6 9.0 Put 0.00 0.88 0.00 0.00 0 0 9.5 Put 0.00 1.55 0.00 0.00 0 0 10.0 Put 0.55 1.66 0.57 -0.63 2 11 10.5 Put 0.00 2.94 0.00 0.00 0 0 11.0 Put 0.00 2.34 0.00 0.00 0 0 11.5 Put 0.76 2.23 0.00 0.00 0 0 12.0 Put 0.06 3.95 0.00 0.00 0 0 12.5 Put 1.13 3.50 0.00 0.00 0 0 13.0 Put 0.78 3.60 0.00 0.00 0 0 13.5 Put 1.25 5.30 0.00 0.00 0 0 14.0 Put 2.66 5.80 0.00 0.00 0 0 14.5 Put 2.34 6.30 0.00 0.00 0 0 15.0 Put 2.69 6.75 0.00 0.00 0 0 15.5 Put 3.15 6.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 46 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.10 9.75 0.00 0.00 0 0 2.0 Call 8.10 8.75 0.00 0.00 0 0 3.0 Call 7.10 7.75 0.00 0.00 0 0 4.0 Call 6.10 6.75 0.00 0.00 0 0 5.0 Call 5.05 5.80 0.00 0.00 0 0 6.0 Call 4.10 4.85 0.00 0.00 0 0 7.0 Call 3.10 3.90 0.00 0.00 0 0 8.0 Call 2.21 2.89 2.51 -0.06 2 1 9.0 Call 1.37 2.14 1.75 -0.02 0 8 10.0 Call 1.00 1.14 1.07 -0.05 34 13 11.0 Call 0.54 0.63 0.60 0.01 22 1,538 12.0 Call 0.30 0.34 0.31 -0.01 38 287 13.0 Call 0.15 0.33 0.17 -0.07 10 2,741 14.0 Call 0.00 0.24 0.11 -0.04 13 468 15.0 Call 0.05 0.09 0.08 0.01 0 121 16.0 Call 0.00 0.18 0.07 0.03 0 121 17.0 Call 0.00 0.19 0.06 0.04 0 51 18.0 Call 0.00 0.18 0.00 0.00 0 0 19.0 Call 0.00 0.17 0.00 0.00 0 0 20.0 Call 0.00 0.14 0.04 0.04 0 8 21.0 Call 0.00 0.13 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.17 0.17 0 2 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.02 0.05 0.03 0.00 0 4 4.0 Put 0.00 0.08 0.00 0.00 0 0 5.0 Put 0.02 0.11 0.06 -0.01 195 1,044 6.0 Put 0.04 0.12 0.10 0.02 19 82 7.0 Put 0.02 0.27 0.16 0.03 217 68 8.0 Put 0.10 0.27 0.23 0.04 61 3,210 9.0 Put 0.32 0.45 0.40 0.01 30 266 10.0 Put 0.67 0.81 0.81 0.07 4,279 2,139 11.0 Put 1.01 1.28 1.18 -0.02 220 539 12.0 Put 1.53 2.33 1.93 0.00 29 185 13.0 Put 2.50 3.20 2.79 -0.05 160 7 14.0 Put 3.30 4.10 3.78 0.03 5 13 15.0 Put 4.25 4.85 4.70 0.03 10 55 16.0 Put 5.25 6.05 5.66 0.03 0 11 17.0 Put 6.25 7.05 0.00 0.00 0 0 18.0 Put 7.40 8.05 7.57 -0.02 0 30 19.0 Put 8.20 9.00 8.61 0.03 0 6 20.0 Put 9.20 10.00 9.66 0.08 1 32 21.0 Put 10.35 11.00 10.56 -0.01 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 74 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.10 9.70 0.00 0.00 0 0 2.0 Call 8.10 8.65 0.00 0.00 0 0 3.0 Call 7.10 7.75 6.95 -0.48 0 1 4.0 Call 6.05 6.80 6.50 0.07 0 1 5.0 Call 5.10 5.85 5.56 0.11 0 26 6.0 Call 4.15 4.80 5.55 1.07 0 78 7.0 Call 3.20 4.00 3.75 0.14 0 89 8.0 Call 2.38 3.05 2.77 0.02 0 1,056 9.0 Call 1.58 2.23 1.98 -0.03 1 753 10.0 Call 1.33 1.36 1.33 0.00 143 3,086 11.0 Call 0.77 1.01 0.87 -0.02 1,178 10,655 12.0 Call 0.51 0.63 0.55 -0.02 3 5,648 13.0 Call 0.18 0.37 0.33 0.05 28 1,241 14.0 Call 0.17 0.30 0.25 0.02 0 1,533 15.0 Call 0.16 0.23 0.19 0.00 3 3,104 16.0 Call 0.08 0.20 0.15 0.00 0 1,587 17.0 Call 0.10 0.11 0.17 0.06 0 1,828 18.0 Call 0.08 0.17 0.08 -0.01 95 2,975 19.0 Call 0.00 0.08 0.12 0.05 0 2,259 20.0 Call 0.05 0.19 0.09 0.04 0 2,253 21.0 Call 0.01 0.21 0.09 0.05 0 231 22.0 Call 0.00 0.22 0.13 0.10 0 107 23.0 Call 0.00 0.22 0.23 0.21 0 57 24.0 Call 0.03 0.19 0.08 0.07 0 44 25.0 Call 0.01 0.09 0.05 0.04 0 412 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.04 0.03 0 1,002 2.0 Put 0.00 0.05 0.06 0.04 0 1 3.0 Put 0.03 0.05 0.05 0.01 0 357 4.0 Put 0.03 0.09 0.09 0.03 0 528 5.0 Put 0.06 0.13 0.08 -0.01 3,140 4,794 6.0 Put 0.09 0.18 0.17 0.03 6,074 7,500 7.0 Put 0.21 0.41 0.27 -0.02 101 2,505 8.0 Put 0.40 0.47 0.41 -0.03 15 2,419 9.0 Put 0.59 0.81 0.63 -0.07 44 13,200 10.0 Put 0.97 1.04 1.04 0.02 1,316 3,770 11.0 Put 1.45 1.78 1.55 -0.03 193 2,654 12.0 Put 2.19 2.40 2.26 0.00 11 698 13.0 Put 2.90 3.00 3.10 0.14 244 4,138 14.0 Put 3.70 4.30 3.90 0.00 2 255 15.0 Put 4.60 5.20 4.83 -0.02 0 395 16.0 Put 5.30 6.15 5.84 0.04 0 44 17.0 Put 6.25 7.10 5.65 -1.10 0 23 18.0 Put 7.45 8.10 7.70 -0.02 0 707 19.0 Put 8.25 9.05 8.62 -0.08 0 158 20.0 Put 9.55 9.80 9.71 0.04 2 524 21.0 Put 10.25 11.05 9.86 -0.79 0 462 22.0 Put 11.25 11.80 11.75 0.12 0 119 23.0 Put 12.20 13.05 11.58 -1.04 0 45 24.0 Put 13.45 14.00 13.58 -0.03 0 193 25.0 Put 14.40 15.00 14.62 0.02 0 200 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 88 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.10 5.85 5.75 0.29 0 14 6.0 Call 4.15 4.95 4.65 0.13 0 32 7.0 Call 3.25 4.05 4.14 0.46 0 46 8.0 Call 2.42 3.25 2.85 0.00 0 56 9.0 Call 1.78 2.48 2.67 0.58 0 216 10.0 Call 1.40 1.65 1.53 0.10 0 920 11.0 Call 0.65 1.16 0.99 0.08 51 865 12.0 Call 0.61 0.72 0.70 0.04 23 2,399 13.0 Call 0.37 0.55 0.48 0.02 20 252 14.0 Call 0.27 0.40 0.32 -0.01 15 1,610 15.0 Call 0.19 0.25 0.23 0.01 102 1,608 16.0 Call 0.11 0.35 0.22 0.02 0 478 17.0 Call 0.00 0.30 0.12 -0.05 0 559 18.0 Call 0.05 0.27 0.11 -0.04 1 165 19.0 Call 0.00 0.26 0.22 0.10 0 119 20.0 Call 0.04 0.12 0.13 0.04 0 635 21.0 Call 0.00 0.11 0.09 0.01 0 285 22.0 Call 0.00 0.25 0.07 0.00 0 1,215 23.0 Call 0.01 0.23 0.08 0.03 0 73 24.0 Call 0.00 0.22 0.11 0.07 0 1,168 25.0 Call 0.00 0.24 0.10 0.07 0 4,355 26.0 Call 0.00 0.24 0.19 0.17 0 2,120 27.0 Call 0.00 0.24 0.07 0.05 0 90 28.0 Call 0.00 0.10 0.11 0.10 0 2,214 29.0 Call 0.00 0.21 0.11 0.10 0 108 30.0 Call 0.01 0.23 0.05 0.04 0 388 31.0 Call 0.00 0.22 0.02 0.01 0 43 32.0 Call 0.00 0.20 0.05 0.05 0 72 33.0 Call 0.00 0.19 0.08 0.08 0 61 34.0 Call 0.00 0.21 0.10 0.10 0 7 35.0 Call 0.00 0.10 0.06 0.06 0 431 36.0 Call 0.00 0.14 0.14 0.14 0 12 37.0 Call 0.00 0.09 0.06 0.06 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.24 0.16 0.02 42 2,908 6.0 Put 0.10 0.34 0.21 -0.01 51 2,461 7.0 Put 0.30 0.49 0.32 -0.08 1 1,673 8.0 Put 0.44 0.70 0.50 -0.07 4 626 9.0 Put 0.68 0.95 0.80 -0.01 66 716 10.0 Put 1.10 1.22 1.17 0.01 137 656 11.0 Put 1.44 2.02 1.70 0.07 2 1,351 12.0 Put 2.12 2.52 2.35 -0.04 1 1,021 13.0 Put 2.69 3.30 3.22 0.05 0 516 14.0 Put 3.50 4.40 4.06 0.02 0 174 15.0 Put 4.40 5.10 4.90 -0.02 0 411 16.0 Put 5.35 6.20 5.95 0.07 0 84 17.0 Put 6.30 7.05 6.10 -0.74 0 297 18.0 Put 7.30 8.10 7.96 0.15 0 71 19.0 Put 8.25 9.10 8.57 -0.20 0 370 20.0 Put 9.25 10.05 9.36 -0.38 0 65 21.0 Put 10.45 11.05 10.61 -0.10 0 206 22.0 Put 11.25 12.05 6.85 -4.84 0 3 23.0 Put 12.25 13.05 11.90 -0.77 0 413 24.0 Put 13.20 14.05 13.60 -0.05 0 8 25.0 Put 14.20 15.00 15.17 0.54 0 5 26.0 Put 15.20 16.00 15.55 -0.07 0 33 27.0 Put 16.20 17.00 16.40 -0.21 0 28 28.0 Put 17.20 18.00 17.32 -0.28 0 41 29.0 Put 18.20 19.00 18.55 -0.04 0 2 30.0 Put 19.20 20.00 19.75 0.17 0 18 31.0 Put 20.20 21.00 18.40 -2.18 0 2 32.0 Put 21.20 22.00 18.25 -3.33 0 10 33.0 Put 22.20 23.00 23.25 0.68 0 0 34.0 Put 23.20 24.00 22.12 -1.45 0 0 35.0 Put 24.20 24.95 22.04 -2.53 0 0 36.0 Put 25.25 25.95 24.67 -0.90 0 0 37.0 Put 26.25 26.95 24.20 -2.37 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 165 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.60 9.32 -0.11 0 2 2.0 Call 8.30 8.55 8.10 -0.33 0 0 3.0 Call 7.35 7.60 0.00 0.00 0 0 4.0 Call 6.40 6.65 0.00 0.00 0 0 5.0 Call 5.45 5.70 5.30 -0.24 0 42 6.0 Call 4.60 4.85 4.64 -0.03 0 3 7.0 Call 3.80 4.05 4.16 0.29 0 11 8.0 Call 2.94 3.30 3.21 0.02 16 47 9.0 Call 2.52 2.78 2.67 0.15 0 1,020 10.0 Call 1.64 2.33 2.10 0.13 161 1,257 11.0 Call 1.20 1.89 1.56 -0.01 588 358 12.0 Call 1.18 1.51 1.34 0.05 136 952 13.0 Call 0.63 1.33 0.90 -0.11 13 16 14.0 Call 0.46 0.89 0.80 0.08 0 669 15.0 Call 0.56 0.71 0.63 -0.01 2 1,822 16.0 Call 0.46 0.73 0.52 -0.05 40 101 17.0 Call 0.43 0.68 0.54 0.05 0 20 18.0 Call 0.31 0.45 0.49 0.08 0 44 19.0 Call 0.25 0.54 0.30 -0.03 0 21 20.0 Call 0.22 0.28 0.27 0.02 0 1,602 21.0 Call 0.03 0.26 0.24 0.07 0 32 22.0 Call 0.01 0.24 0.22 0.08 0 3 23.0 Call 0.05 0.22 0.18 0.05 2 4 25.0 Call 0.02 0.18 0.15 0.05 0 61 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.02 -0.02 5 3 2.0 Put 0.03 0.10 0.06 0.00 0 7 3.0 Put 0.03 0.14 0.12 0.03 0 24 4.0 Put 0.11 0.22 0.23 0.06 0 286 5.0 Put 0.30 0.34 0.31 -0.01 35 14,858 6.0 Put 0.42 0.55 0.49 0.00 1 1,646 7.0 Put 0.58 0.81 0.71 0.01 1 210 8.0 Put 0.96 1.10 0.99 -0.04 38 6,183 9.0 Put 1.30 1.42 1.34 -0.02 10 743 10.0 Put 1.70 1.93 1.77 -0.05 500 726 11.0 Put 2.25 2.53 2.58 0.17 126 302 12.0 Put 2.56 3.25 3.10 -0.01 0 98 13.0 Put 3.25 4.05 3.79 -0.02 0 62 14.0 Put 4.00 4.85 4.10 -0.42 0 53 15.0 Put 4.80 5.70 5.35 -0.07 10 63 16.0 Put 5.65 6.60 6.20 -0.12 0 17 17.0 Put 6.55 7.50 7.10 -0.13 0 12 18.0 Put 7.65 8.40 8.10 -0.03 0 9 19.0 Put 8.40 9.30 9.39 0.35 0 1 20.0 Put 9.35 10.25 9.94 0.00 1 31 21.0 Put 10.50 11.20 8.83 -2.02 0 1 22.0 Put 11.30 12.20 11.90 0.10 0 14 23.0 Put 12.30 13.15 12.84 0.07 0 89 25.0 Put 14.25 15.10 14.60 -0.13 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 179 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.85 4.10 4.80 0.95 0 1 8.0 Call 3.05 3.35 3.50 0.30 0 19 9.0 Call 2.30 2.76 2.87 0.29 0 615 10.0 Call 1.72 2.56 2.35 0.20 0 81 11.0 Call 1.29 2.13 1.74 0.01 0 1,205 12.0 Call 0.93 1.78 1.35 -0.01 0 110 13.0 Call 0.65 1.49 1.12 0.05 0 880 14.0 Call 0.43 1.27 1.09 0.24 0 43 15.0 Call 0.27 1.00 0.78 0.08 0 72 16.0 Call 0.45 0.95 0.51 -0.13 1 215 17.0 Call 0.31 0.85 0.50 -0.08 0 1,321 18.0 Call 0.20 0.76 0.49 -0.02 0 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.36 0.96 0.77 0.08 6 66 8.0 Put 1.03 1.07 1.05 0.00 229 51,716 9.0 Put 1.16 1.65 1.54 0.11 0 428 10.0 Put 1.85 2.22 1.93 -0.07 51 278 11.0 Put 2.30 2.69 2.42 -0.15 0 19 12.0 Put 2.65 3.50 3.17 -0.01 0 64 13.0 Put 3.30 4.20 3.87 -0.01 0 96 14.0 Put 4.05 4.95 4.49 -0.15 0 592 15.0 Put 4.85 5.80 5.38 -0.10 0 344 16.0 Put 5.70 6.65 5.60 -0.79 0 9 17.0 Put 6.60 7.55 7.20 -0.11 1 2 18.0 Put 7.50 8.45 8.15 -0.08 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 270 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.90 4.70 4.13 -0.12 12 0 8.0 Call 3.15 4.05 4.79 1.15 0 329 9.0 Call 2.65 3.50 3.20 0.07 0 1,618 10.0 Call 2.20 3.05 2.44 -0.18 1 117 11.0 Call 1.78 2.63 2.01 -0.19 24 52 12.0 Call 1.43 2.29 1.90 0.02 0 54 13.0 Call 1.14 2.01 1.75 0.17 0 2 14.0 Call 0.90 1.77 2.05 0.78 0 5 15.0 Call 0.70 1.17 1.26 0.29 0 36 16.0 Call 0.54 1.40 0.93 0.03 0 35 17.0 Call 0.40 1.27 1.11 0.28 0 43 18.0 Call 0.29 1.15 0.70 -0.05 0 206 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.69 1.44 1.05 -0.01 1 24 8.0 Put 1.06 1.82 1.60 0.15 0 33 9.0 Put 1.80 2.05 2.00 0.08 0 871 10.0 Put 2.00 2.78 2.52 0.12 0 317 11.0 Put 2.56 3.40 2.94 -0.02 0 15 12.0 Put 3.15 4.05 4.30 0.68 0 2 13.0 Put 3.85 4.75 4.06 -0.23 0 2 14.0 Put 4.55 5.50 0.00 0.00 0 0 15.0 Put 5.35 6.25 5.83 0.19 0 6 16.0 Put 6.15 7.10 6.66 0.11 0 10 17.0 Put 6.95 7.95 0.00 0.00 0 0 18.0 Put 7.85 8.80 8.30 -0.06 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 361 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 0.00 0.00 0.00 0.00 0 0 6.0 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.00 0.00 0.00 0 0 6.0 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 382 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.70 9.43 0.00 0 14 2.0 Call 8.25 8.70 7.98 -0.45 0 48 3.0 Call 7.35 7.70 7.60 0.08 0 65 4.0 Call 6.45 6.85 6.80 0.15 0 38 5.0 Call 5.70 6.10 5.81 -0.10 0 1,290 6.0 Call 5.00 5.40 5.29 0.06 1 1,560 7.0 Call 4.30 4.95 4.53 -0.02 0 1,494 8.0 Call 3.95 4.35 3.95 -0.07 1 758 9.0 Call 3.50 3.90 3.55 -0.01 1 435 10.0 Call 3.05 3.10 3.10 0.00 6 3,034 11.0 Call 2.25 3.15 2.70 -0.06 4 6,771 12.0 Call 2.31 2.72 2.36 -0.06 34 7,355 13.0 Call 1.64 2.31 2.05 -0.04 1 5,887 14.0 Call 1.40 2.28 1.90 0.08 16 4,637 15.0 Call 1.50 1.60 1.60 0.05 2,284 11,711 16.0 Call 1.16 1.89 1.37 -0.07 232 567 17.0 Call 0.84 1.74 1.34 0.02 3 305 18.0 Call 0.74 1.61 1.20 0.00 0 380 19.0 Call 0.67 1.49 1.06 -0.05 0 575 20.0 Call 0.85 1.25 0.90 -0.12 208 5,238 21.0 Call 0.52 1.23 0.84 -0.09 2 276 22.0 Call 0.45 1.21 0.70 -0.15 2 287 23.0 Call 0.50 1.14 0.76 0.00 0 308 24.0 Call 0.23 0.97 0.72 0.04 0 425 25.0 Call 0.52 0.72 0.51 -0.10 31 3,076 26.0 Call 0.14 0.84 0.54 0.00 0 678 27.0 Call 0.16 0.82 0.65 0.13 0 529 28.0 Call 0.19 0.73 0.19 -0.31 0 448 29.0 Call 0.38 0.62 0.64 0.16 2 495 30.0 Call 0.26 0.64 0.40 -0.05 1 2,148 31.0 Call 0.05 0.61 0.35 -0.08 0 998 32.0 Call 0.01 0.78 0.32 -0.10 0 223 33.0 Call 0.03 0.76 0.40 0.00 0 244 34.0 Call 0.22 0.49 0.55 0.17 0 397 35.0 Call 0.30 0.50 0.37 0.00 1 3,195 36.0 Call 0.25 0.48 0.27 -0.08 0 319 37.0 Call 0.06 0.69 0.01 -0.33 2 93 38.0 Call 0.00 0.54 0.40 0.08 0 704 39.0 Call 0.24 0.67 0.25 -0.05 4 238 40.0 Call 0.18 0.32 0.22 -0.07 19 3,377 41.0 Call 0.08 0.65 0.40 0.12 2 3,936 42.0 Call 0.02 0.32 0.25 -0.02 0 894 43.0 Call 0.00 0.63 0.01 -0.25 0 617 44.0 Call 0.18 0.38 0.22 -0.03 0 153 45.0 Call 0.20 0.32 0.24 0.00 1 2,409 46.0 Call 0.10 0.36 0.62 0.39 0 52 47.0 Call 0.10 0.35 0.25 0.03 0 31 48.0 Call 0.00 0.32 0.28 0.07 0 58 49.0 Call 0.00 0.34 0.61 0.40 0 17 50.0 Call 0.00 0.28 0.28 0.08 0 1,897 51.0 Call 0.00 0.33 0.15 -0.04 0 86 52.0 Call 0.00 0.32 0.27 0.09 0 35 53.0 Call 0.00 0.28 0.49 0.31 0 8 54.0 Call 0.00 0.28 0.48 0.30 0 15 55.0 Call 0.00 0.28 0.22 0.04 0 1,318 56.0 Call 0.00 0.30 0.48 0.31 0 61 57.0 Call 0.00 0.30 0.37 0.20 0 8 58.0 Call 0.03 0.29 0.52 0.35 0 40 59.0 Call 0.00 0.28 0.42 0.25 0 30 60.0 Call 0.10 0.23 0.30 0.13 0 840 61.0 Call 0.12 0.24 0.25 0.08 0 15 62.0 Call 0.10 0.23 0.27 0.11 0 230 63.0 Call 0.12 0.22 0.13 -0.03 0 587 64.0 Call 0.10 0.21 0.15 -0.01 1 74 65.0 Call 0.09 0.20 0.12 -0.04 1,002 8,979 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.12 0.07 -0.01 0 638 2.0 Put 0.10 0.22 0.13 -0.03 4 895 3.0 Put 0.24 0.39 0.39 0.08 1 520 4.0 Put 0.39 0.54 0.62 0.15 0 154 5.0 Put 0.63 0.86 0.75 0.00 1 494 6.0 Put 0.96 1.16 1.05 -0.01 5 1,190 7.0 Put 1.04 1.70 1.42 0.05 1 3,751 8.0 Put 1.46 2.15 1.90 0.08 57 4,451 9.0 Put 2.01 2.72 2.25 -0.09 0 554 10.0 Put 2.60 3.10 2.92 0.07 0 1,143 11.0 Put 3.05 3.75 3.53 0.05 0 564 12.0 Put 3.65 4.55 4.00 -0.12 0 383 13.0 Put 4.35 5.25 5.10 0.35 0 168 14.0 Put 5.05 6.00 5.75 0.30 0 389 15.0 Put 5.80 6.75 6.68 0.52 0 595 16.0 Put 6.60 7.55 7.37 0.36 0 250 17.0 Put 7.40 8.35 8.00 0.13 0 126 18.0 Put 8.25 9.20 8.86 0.14 1 213 19.0 Put 9.10 10.05 9.75 0.14 0 131 20.0 Put 9.95 10.95 10.50 0.01 0 336 21.0 Put 10.85 11.80 10.17 -1.21 0 260 22.0 Put 11.75 12.75 12.50 0.22 0 165 23.0 Put 12.65 13.65 12.87 -0.31 0 99 24.0 Put 13.60 14.55 14.22 0.13 1 110 25.0 Put 14.55 15.50 15.15 0.15 0 1,684 26.0 Put 15.50 16.45 16.45 0.54 0 177 27.0 Put 16.45 17.40 17.05 0.17 0 342 28.0 Put 17.40 18.35 18.00 0.15 0 127 29.0 Put 18.35 19.30 18.44 -0.38 0 100 30.0 Put 19.30 20.25 19.93 0.14 0 244 31.0 Put 20.20 21.30 18.89 -1.87 0 7 32.0 Put 21.20 22.30 20.25 -1.49 0 166 33.0 Put 22.15 23.30 22.70 -0.02 0 12 34.0 Put 23.10 24.30 23.75 0.06 0 15 35.0 Put 24.05 25.30 25.30 0.63 0 110 36.0 Put 25.00 26.35 25.00 -0.66 0 54 37.0 Put 25.95 27.35 26.55 -0.09 0 13 38.0 Put 26.95 28.35 27.70 0.08 0 164 39.0 Put 27.90 29.35 28.45 -0.16 0 39 40.0 Put 28.85 30.00 29.02 -0.58 0 948 41.0 Put 29.80 31.40 29.70 -0.89 0 22 42.0 Put 30.80 32.40 28.24 -3.34 0 218 43.0 Put 31.75 33.45 30.00 -2.58 0 28 44.0 Put 32.75 34.10 24.79 -8.78 0 6 45.0 Put 33.70 35.45 33.56 -1.01 0 1 46.0 Put 34.65 36.50 32.28 -3.29 0 0 47.0 Put 35.65 37.50 33.06 -3.51 0 4 48.0 Put 36.60 38.55 34.27 -3.30 0 5 49.0 Put 37.60 39.55 33.70 -4.87 0 0 50.0 Put 38.55 40.60 39.25 -0.32 0 13 51.0 Put 39.55 41.60 37.14 -3.43 0 0 52.0 Put 40.50 42.65 38.59 -2.98 0 0 53.0 Put 41.50 43.65 0.00 0.00 0 0 54.0 Put 42.45 44.70 40.68 -2.89 0 0 55.0 Put 43.45 45.70 41.32 -3.25 0 1 56.0 Put 44.40 46.75 42.03 -3.54 0 3 57.0 Put 45.40 47.75 43.50 -3.07 0 0 58.0 Put 46.35 48.80 36.59 -10.98 0 8 59.0 Put 47.35 49.80 45.60 -2.97 0 0 60.0 Put 48.30 50.85 49.35 -0.22 0 0 61.0 Put 49.30 51.85 36.45 -14.12 0 0 62.0 Put 50.25 52.90 49.56 -2.01 0 0 63.0 Put 51.25 53.90 40.30 -12.27 0 4 64.0 Put 52.20 54.95 0.00 0.00 0 0 65.0 Put 53.20 55.95 52.70 -1.87 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 746 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.95 9.90 9.31 -0.12 0 14 2.0 Call 8.05 8.90 8.43 -0.14 1 11 3.0 Call 7.25 8.05 8.45 0.67 0 16 4.0 Call 6.50 7.40 7.06 -0.12 0 19 5.0 Call 5.90 6.80 6.38 -0.21 0 220 6.0 Call 5.45 6.30 5.75 -0.27 10 178 7.0 Call 5.15 5.80 5.60 0.12 0 115 8.0 Call 4.90 5.40 4.90 -0.16 1 275 9.0 Call 4.15 5.05 4.70 0.05 0 123 10.0 Call 4.00 4.45 4.29 0.04 14 2,611 11.0 Call 3.40 4.40 4.00 0.00 0 130 12.0 Call 3.60 4.10 3.70 -0.06 14 4,890 13.0 Call 2.92 3.90 3.40 -0.12 0 179 14.0 Call 2.67 3.65 3.39 0.10 0 135 15.0 Call 2.95 3.45 2.95 -0.15 2 345 16.0 Call 2.28 3.25 2.80 -0.11 0 248 17.0 Call 2.50 3.10 3.00 0.28 0 37 18.0 Call 1.96 2.93 2.48 -0.06 1 32 19.0 Call 1.82 2.79 2.35 -0.03 0 19 20.0 Call 1.98 2.66 2.27 0.00 46 301 21.0 Call 1.87 2.54 2.10 -0.05 0 1 22.0 Call 1.46 2.43 2.43 0.39 1 2 23.0 Call 1.50 2.33 2.05 0.12 0 97 24.0 Call 1.50 2.24 2.25 0.42 0 74 25.0 Call 1.65 1.80 1.75 0.02 101 4,670 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.24 0.18 0.00 1 102 2.0 Put 0.20 0.68 0.40 -0.01 0 100 3.0 Put 0.26 0.96 0.56 -0.08 0 6 4.0 Put 0.58 1.29 1.00 -0.03 0 33 5.0 Put 1.30 1.68 1.37 -0.06 2 399 6.0 Put 1.38 2.12 1.77 -0.05 0 14 7.0 Put 1.85 2.61 2.00 -0.23 0 52 8.0 Put 2.37 3.15 3.07 0.30 0 24 9.0 Put 2.93 3.75 3.41 0.10 0 85 10.0 Put 3.50 4.20 4.01 0.15 2 234 11.0 Put 4.15 5.00 4.40 -0.16 0 1,062 12.0 Put 4.80 5.65 5.40 0.14 0 115 13.0 Put 5.45 6.35 5.97 0.01 0 10 14.0 Put 6.20 7.10 6.80 0.11 0 3 15.0 Put 6.90 7.85 7.50 0.05 0 24 16.0 Put 7.65 8.60 8.17 -0.04 0 8 17.0 Put 8.45 9.40 8.97 -0.01 1 148 18.0 Put 9.20 10.20 9.84 0.09 0 6 19.0 Put 10.00 11.05 10.00 -0.55 0 3 20.0 Put 10.80 11.95 11.76 0.36 0 9 21.0 Put 11.60 12.85 11.25 -0.99 0 16 22.0 Put 12.40 13.70 12.98 -0.11 0 1 23.0 Put 13.25 14.65 14.10 0.14 0 24 24.0 Put 14.05 15.55 14.71 -0.11 1 737 25.0 Put 14.90 16.50 15.69 0.00 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote January 03, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.48 10.49 10.49 0.06 0.58 6800X200 10.59 10.43 2,500,702 Tue Jan 3 2023 7:21:31 pm ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 6 2023 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.55 0.00 0.00 0 0 2.0 Call 8.35 8.55 0.00 0.00 0 0 3.0 Call 7.40 7.55 0.00 0.00 0 0 4.0 Call 6.40 6.55 0.00 0.00 0 0 5.0 Call 5.40 5.55 0.00 0.00 0 0 5.5 Call 4.90 5.05 0.00 0.00 0 0 6.0 Call 4.40 4.55 0.00 0.00 0 0 6.5 Call 3.90 4.05 4.11 0.18 0 0 7.0 Call 3.40 3.55 3.52 0.09 0 0 7.5 Call 2.91 3.05 2.84 -0.09 0 11 8.0 Call 2.40 2.58 2.65 0.22 0 2 8.5 Call 1.90 2.09 0.00 0.00 0 0 9.0 Call 1.46 1.51 1.30 -0.15 0 27 9.5 Call 0.96 1.02 0.91 -0.06 0 302 10.0 Call 0.50 0.54 0.50 0.00 178 891 10.5 Call 0.14 0.15 0.15 -0.01 708 3,484 11.0 Call 0.03 0.04 0.03 0.00 1,207 1,224 11.5 Call 0.01 0.02 0.02 0.00 66 733 12.0 Call 0.00 0.02 0.01 0.00 2 274 12.5 Call 0.00 0.02 0.02 0.02 32 171 13.0 Call 0.00 0.02 0.02 0.02 1 38 13.5 Call 0.00 0.01 0.01 0.01 1 81 14.0 Call 0.00 0.03 0.03 0.03 0 21 14.5 Call 0.00 0.03 0.00 0.00 0 0 15.0 Call 0.00 0.03 0.02 0.02 0 2 15.5 Call 0.00 0.03 0.00 0.00 0 0 16.0 Call 0.00 0.03 0.01 0.01 0 2 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.05 0.00 0.00 0 0 18.0 Call 0.00 0.14 0.00 0.00 0 0 19.0 Call 0.00 0.07 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.04 0.04 0 4 21.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.15 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.06 0 1 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.03 0.03 0 3 6.5 Put 0.00 0.03 0.01 0.01 0 58 7.0 Put 0.00 0.02 0.04 0.04 0 109 7.5 Put 0.00 0.02 0.01 0.01 0 141 8.0 Put 0.00 0.01 0.01 0.00 20 631 8.5 Put 0.00 0.01 0.01 0.00 17 719 9.0 Put 0.00 0.02 0.01 -0.01 1,159 1,426 9.5 Put 0.02 0.03 0.02 -0.03 507 3,042 10.0 Put 0.04 0.05 0.04 -0.05 683 2,616 10.5 Put 0.17 0.18 0.17 -0.07 863 6,241 11.0 Put 0.50 0.58 0.57 -0.05 26 880 11.5 Put 0.98 1.07 1.07 -0.03 36 344 12.0 Put 1.49 1.60 1.55 -0.04 7 28 12.5 Put 1.97 2.13 1.99 -0.09 1 16 13.0 Put 2.46 2.60 2.65 0.07 0 23 13.5 Put 2.96 3.10 3.02 -0.06 0 18 14.0 Put 3.45 3.60 3.60 0.02 0 10 14.5 Put 3.95 4.10 0.00 0.00 0 0 15.0 Put 4.45 4.60 4.55 -0.03 0 3 15.5 Put 4.95 5.10 5.21 0.13 0 2 16.0 Put 5.45 5.60 5.58 0.00 0 1 16.5 Put 5.95 6.10 6.05 -0.03 1 1 17.0 Put 6.45 6.60 6.70 0.12 0 5 18.0 Put 7.45 7.60 7.56 -0.02 0 0 19.0 Put 8.45 8.60 0.00 0.00 0 0 20.0 Put 9.45 9.60 9.47 -0.10 0 3 21.0 Put 10.45 10.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.40 5.55 0.00 0.00 0 0 5.5 Call 4.95 5.05 0.00 0.00 0 0 6.0 Call 4.45 4.55 0.00 0.00 0 0 6.5 Call 3.90 4.05 0.00 0.00 0 0 7.0 Call 3.40 3.55 0.00 0.00 0 0 7.5 Call 2.94 3.05 0.00 0.00 0 0 8.0 Call 2.43 2.62 0.00 0.00 0 0 8.5 Call 1.97 2.06 0.00 0.00 0 0 9.0 Call 1.49 1.55 1.42 -0.06 0 4 9.5 Call 1.02 1.14 1.03 0.02 0 73 10.0 Call 0.62 0.65 0.63 0.01 10 76 10.5 Call 0.30 0.31 0.31 0.00 74 761 11.0 Call 0.12 0.13 0.12 -0.03 195 652 11.5 Call 0.05 0.06 0.05 -0.01 495 856 12.0 Call 0.02 0.03 0.03 0.00 31 2,351 12.5 Call 0.00 0.03 0.02 -0.01 4 384 13.0 Call 0.00 0.03 0.01 -0.01 3 179 13.5 Call 0.00 0.03 0.05 0.04 0 221 14.0 Call 0.00 0.03 0.01 0.00 0 33 14.5 Call 0.00 0.04 0.06 0.05 0 47 15.0 Call 0.00 0.04 0.03 0.03 0 1 15.5 Call 0.00 0.04 0.00 0.00 0 0 16.0 Call 0.00 0.04 0.00 0.00 0 0 16.5 Call 0.00 0.08 0.00 0.00 0 0 17.0 Call 0.00 0.04 0.00 0.00 0 0 18.0 Call 0.00 0.04 0.00 0.00 0 0 19.0 Call 0.00 0.04 0.00 0.00 0 0 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.01 -0.01 0 4 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.02 0.00 0 56 7.5 Put 0.01 0.03 0.03 0.00 7 49 8.0 Put 0.03 0.04 0.03 -0.01 19 55 8.5 Put 0.04 0.05 0.04 -0.02 515 146 9.0 Put 0.05 0.07 0.07 -0.01 557 1,108 9.5 Put 0.09 0.10 0.10 -0.01 105 771 10.0 Put 0.17 0.18 0.17 -0.06 190 1,705 10.5 Put 0.33 0.35 0.35 -0.08 182 1,270 11.0 Put 0.64 0.68 0.67 -0.10 23 461 11.5 Put 1.06 1.11 1.11 -0.07 2 113 12.0 Put 1.49 1.59 1.50 -0.15 1 26 12.5 Put 2.00 2.09 2.01 -0.13 1 0 13.0 Put 2.50 2.63 2.77 0.13 0 3 13.5 Put 2.94 3.10 0.00 0.00 0 0 14.0 Put 3.45 3.65 3.48 -0.14 0 2 14.5 Put 3.95 4.15 4.22 0.10 0 2 15.0 Put 4.50 4.60 4.70 0.09 0 1 15.5 Put 5.00 5.10 0.00 0.00 0 0 16.0 Put 5.45 5.60 0.00 0.00 0 0 16.5 Put 5.95 6.10 0.00 0.00 0 0 17.0 Put 6.45 6.60 6.47 -0.14 0 1 18.0 Put 7.45 7.60 7.70 0.09 0 3 19.0 Put 8.45 8.60 0.00 0.00 0 0 20.0 Put 9.45 9.55 0.00 0.00 0 0 21.0 Put 10.45 10.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 17 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.55 9.30 -0.13 0 2 2.0 Call 8.45 8.55 9.89 1.46 0 0 3.0 Call 7.45 7.55 9.11 1.68 0 1 4.0 Call 6.40 6.55 8.15 1.72 0 0 5.0 Call 5.40 5.55 5.40 -0.03 10 34 5.5 Call 4.95 5.05 0.00 0.00 0 0 6.0 Call 4.45 4.55 4.46 0.02 5 966 6.5 Call 3.90 4.05 0.00 0.00 0 0 7.0 Call 3.40 3.55 3.65 0.20 0 509 7.5 Call 2.96 3.05 2.79 -0.17 0 11 8.0 Call 2.48 2.54 2.44 -0.04 0 1,643 8.5 Call 1.96 2.06 1.95 -0.06 0 740 9.0 Call 1.54 1.63 1.52 -0.03 0 955 9.5 Call 1.10 1.14 1.16 0.06 1 84 10.0 Call 0.71 0.74 0.70 -0.02 13 8,496 10.5 Call 0.40 0.42 0.41 0.00 184 318 11.0 Call 0.20 0.22 0.20 -0.02 843 7,733 11.5 Call 0.10 0.11 0.10 -0.02 326 551 12.0 Call 0.05 0.06 0.05 -0.01 1,003 6,927 12.5 Call 0.03 0.04 0.03 -0.02 13 1,528 13.0 Call 0.02 0.05 0.03 -0.01 16 3,083 13.5 Call 0.00 0.04 0.08 0.05 0 82 14.0 Call 0.01 0.03 0.02 0.00 13 3,033 14.5 Call 0.00 0.03 0.04 0.02 0 33 15.0 Call 0.01 0.03 0.02 0.00 467 9,952 15.5 Call 0.00 0.03 0.02 0.00 0 50 16.0 Call 0.01 0.03 0.02 0.00 2 2,855 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.01 0.03 0.01 -0.01 5 1,645 18.0 Call 0.00 0.03 0.02 0.01 19 2,406 19.0 Call 0.00 0.03 0.01 0.00 0 3,109 20.0 Call 0.00 0.03 0.01 0.00 0 5,624 21.0 Call 0.01 0.03 0.02 0.01 0 1,655 22.0 Call 0.00 0.03 0.03 0.02 0 1,907 23.0 Call 0.00 0.03 0.02 0.01 0 1,033 24.0 Call 0.00 0.01 0.02 0.02 0 1,202 25.0 Call 0.00 0.01 0.01 0.01 0 3,099 26.0 Call 0.00 0.01 0.01 0.01 0 848 27.0 Call 0.00 0.03 0.02 0.02 0 397 28.0 Call 0.00 0.03 0.03 0.03 0 710 29.0 Call 0.00 0.03 0.05 0.05 0 214 30.0 Call 0.00 0.01 0.01 0.01 0 4,422 31.0 Call 0.00 0.03 0.02 0.02 0 674 32.0 Call 0.00 0.03 0.04 0.04 0 339 33.0 Call 0.00 0.03 0.03 0.03 0 346 34.0 Call 0.00 0.03 0.01 0.01 0 864 35.0 Call 0.00 0.03 0.02 0.02 0 1,357 36.0 Call 0.00 0.03 0.01 0.01 0 401 37.0 Call 0.00 0.03 0.02 0.02 0 342 38.0 Call 0.00 0.03 0.04 0.04 0 370 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.03 0.03 0 2,892 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.01 0.01 0 682 43.0 Call 0.00 0.03 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 1 2,204 45.0 Call 0.00 0.02 0.02 0.02 0 4,014 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.03 0.01 0.01 0 2,238 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.01 0.01 0.01 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.02 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.01 0.01 0 7,336 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 5,189 2.0 Put 0.00 0.03 0.02 0.02 0 764 3.0 Put 0.00 0.02 0.02 0.02 0 343 4.0 Put 0.00 0.03 0.02 0.02 0 2,128 5.0 Put 0.00 0.03 0.02 0.00 2 9,576 5.5 Put 0.00 0.03 0.03 0.01 0 402 6.0 Put 0.01 0.03 0.02 -0.01 303 7,112 6.5 Put 0.02 0.03 0.03 0.00 1 305 7.0 Put 0.03 0.04 0.04 0.00 51 11,561 7.5 Put 0.04 0.05 0.05 0.00 1 2,270 8.0 Put 0.05 0.06 0.05 -0.03 88 7,572 8.5 Put 0.07 0.08 0.07 -0.04 5 2,247 9.0 Put 0.10 0.12 0.10 -0.05 883 19,060 9.5 Put 0.15 0.17 0.16 -0.04 32 2,387 10.0 Put 0.26 0.27 0.27 -0.05 637 38,225 10.5 Put 0.45 0.46 0.47 -0.04 147 2,491 11.0 Put 0.73 0.77 0.78 -0.04 815 15,650 11.5 Put 1.10 1.17 1.14 -0.08 2 49 12.0 Put 1.54 1.65 1.61 -0.05 22 6,063 12.5 Put 2.02 2.11 2.33 0.19 0 11 13.0 Put 2.49 2.59 2.61 -0.02 0 5,987 13.5 Put 3.00 3.10 3.10 -0.02 0 0 14.0 Put 3.50 3.65 3.47 -0.14 1 2,782 14.5 Put 4.00 4.15 0.00 0.00 0 0 15.0 Put 4.50 4.65 4.51 -0.10 1 3,591 15.5 Put 5.00 5.10 5.08 -0.03 0 5 16.0 Put 5.50 5.60 5.68 0.07 0 1,464 16.5 Put 6.00 6.10 6.05 -0.05 1 0 17.0 Put 6.45 6.60 6.67 0.07 0 330 18.0 Put 7.50 7.60 7.76 0.16 0 629 19.0 Put 8.50 8.60 8.53 -0.06 0 344 20.0 Put 9.50 9.60 9.51 -0.08 4 1,877 21.0 Put 10.45 10.60 10.62 0.03 0 739 22.0 Put 11.45 11.60 11.67 0.09 0 407 23.0 Put 12.50 12.60 12.27 -0.31 0 185 24.0 Put 13.45 13.55 12.72 -0.86 0 774 25.0 Put 14.40 14.65 14.65 0.08 0 79 26.0 Put 15.45 15.60 15.50 -0.07 0 172 27.0 Put 16.45 16.55 15.87 -0.70 0 28 28.0 Put 17.45 17.55 17.30 -0.27 0 50 29.0 Put 18.45 18.55 18.10 -0.47 0 1 30.0 Put 19.45 19.60 19.61 0.04 1 306 31.0 Put 20.45 20.60 20.55 -0.02 0 60 32.0 Put 21.45 21.60 20.00 -1.57 0 37 33.0 Put 22.45 22.60 21.20 -1.37 0 7 34.0 Put 23.45 23.60 23.95 0.38 0 2 35.0 Put 24.45 24.60 22.20 -2.37 0 5 36.0 Put 25.45 25.65 25.34 -0.23 0 1 37.0 Put 26.45 26.60 25.00 -1.57 0 0 38.0 Put 27.45 27.60 27.52 -0.05 7 205 39.0 Put 28.45 28.65 28.38 -0.19 0 2 40.0 Put 29.45 29.60 29.31 -0.26 0 25 41.0 Put 30.45 30.60 28.74 -1.83 0 0 42.0 Put 31.45 31.60 30.24 -1.33 0 3 43.0 Put 32.30 32.65 30.05 -2.52 0 10 44.0 Put 33.30 33.65 33.34 -0.23 0 152 45.0 Put 34.45 34.60 33.41 -1.16 0 92 46.0 Put 35.45 35.60 34.30 -1.27 0 0 47.0 Put 36.40 36.65 35.05 -1.52 0 0 48.0 Put 37.45 37.75 21.50 -16.07 0 0 49.0 Put 38.45 38.60 25.85 -12.72 0 1 50.0 Put 39.40 39.65 38.05 -1.52 0 1 51.0 Put 40.40 40.65 28.85 -11.72 0 10 52.0 Put 41.40 41.65 26.50 -15.07 0 0 53.0 Put 42.45 42.65 27.50 -15.07 0 0 54.0 Put 43.45 43.65 28.35 -15.22 0 0 55.0 Put 44.40 44.65 29.30 -15.27 0 0 56.0 Put 45.45 45.65 37.00 -8.57 0 0 57.0 Put 46.45 46.60 32.40 -14.17 0 0 58.0 Put 47.45 47.65 0.00 0.00 0 0 59.0 Put 48.45 48.65 34.20 -14.37 0 0 60.0 Put 49.40 49.65 49.30 -0.27 0 0 61.0 Put 50.45 50.65 46.05 -4.52 0 0 62.0 Put 51.45 51.85 46.95 -4.62 0 0 63.0 Put 52.40 52.65 37.10 -15.47 0 0 64.0 Put 53.45 53.60 38.00 -15.57 0 0 65.0 Put 54.40 54.85 52.40 -2.17 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.10 5.95 0.00 0.00 0 0 5.5 Call 4.90 5.10 4.85 -0.11 0 1 6.0 Call 4.30 4.65 0.00 0.00 0 0 6.5 Call 3.60 4.40 0.00 0.00 0 0 7.0 Call 3.20 3.65 0.00 0.00 0 0 7.5 Call 2.59 3.20 3.48 0.50 0 3 8.0 Call 2.14 2.89 2.41 -0.09 0 12 8.5 Call 1.76 2.18 0.00 0.00 0 0 9.0 Call 1.52 1.84 1.56 0.00 0 1 9.5 Call 1.16 1.27 2.13 0.96 0 7 10.0 Call 0.69 0.87 0.81 0.04 0 24 10.5 Call 0.41 0.59 0.49 0.01 1 144 11.0 Call 0.28 0.31 0.29 0.00 7 574 11.5 Call 0.12 0.19 0.18 0.00 26 609 12.0 Call 0.06 0.12 0.09 -0.01 10 147 12.5 Call 0.03 0.07 0.07 0.01 0 2,071 13.0 Call 0.02 0.06 0.05 0.01 1 67 13.5 Call 0.00 0.06 0.08 0.06 0 1,061 14.0 Call 0.00 0.06 0.04 0.03 0 27 14.5 Call 0.02 0.06 0.04 0.03 1 2,030 15.0 Call 0.00 0.05 0.13 0.13 0 10 15.5 Call 0.00 0.05 0.05 0.05 0 3 16.0 Call 0.00 0.05 0.00 0.00 0 0 17.0 Call 0.00 0.05 0.00 0.00 0 0 18.0 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.04 0.00 0.00 0 0 20.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.03 -0.03 0 60 5.5 Put 0.00 0.06 0.04 -0.02 0 51 6.0 Put 0.00 0.07 0.07 0.01 0 10 6.5 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.03 0.09 0.06 -0.01 0 1,000 7.5 Put 0.06 0.09 0.07 -0.02 1 2,190 8.0 Put 0.07 0.11 0.08 -0.03 12 82 8.5 Put 0.11 0.14 0.12 -0.03 2 1,325 9.0 Put 0.15 0.18 0.17 -0.01 1 1,426 9.5 Put 0.18 0.26 0.24 -0.05 225 2,769 10.0 Put 0.28 0.40 0.40 0.00 420 220 10.5 Put 0.49 0.59 0.61 0.01 5 862 11.0 Put 0.82 0.92 0.55 -0.36 1 841 11.5 Put 1.07 1.65 1.39 0.08 0 20 12.0 Put 1.56 1.96 1.84 0.12 0 48 12.5 Put 1.95 2.40 0.00 0.00 0 0 13.0 Put 2.18 2.94 0.00 0.00 0 0 13.5 Put 2.67 3.20 0.00 0.00 0 0 14.0 Put 3.25 3.90 2.92 -0.71 0 1 14.5 Put 3.95 4.20 4.29 0.17 0 3 15.0 Put 4.45 4.70 4.70 0.09 0 2 15.5 Put 4.90 5.20 4.40 -0.71 0 4 16.0 Put 5.45 5.80 5.45 -0.16 1 7 17.0 Put 6.10 6.95 6.72 0.11 0 1 18.0 Put 7.30 7.75 0.00 0.00 0 0 19.0 Put 8.20 8.85 0.00 0.00 0 0 20.0 Put 9.20 9.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 3.90 7.20 0.00 0.00 0 0 5.5 Call 4.85 5.15 0.00 0.00 0 0 6.0 Call 4.35 4.65 0.00 0.00 0 0 6.5 Call 3.90 4.15 0.00 0.00 0 0 7.0 Call 3.20 3.80 0.00 0.00 0 0 7.5 Call 2.67 3.60 0.00 0.00 0 0 8.0 Call 2.23 2.93 0.00 0.00 0 0 8.5 Call 1.81 2.29 0.00 0.00 0 0 9.0 Call 1.43 1.86 1.56 -0.18 0 1 9.5 Call 1.16 1.33 0.00 0.00 0 0 10.0 Call 0.75 0.96 0.00 0.00 0 0 10.5 Call 0.60 0.65 0.63 -0.05 12 2 11.0 Call 0.36 0.46 0.40 0.00 20 44 11.5 Call 0.22 0.29 0.25 0.02 40 18 12.0 Call 0.14 0.17 0.16 -0.01 9 47 12.5 Call 0.08 0.12 0.11 -0.01 31 0 13.0 Call 0.04 0.11 0.09 0.01 0 18 13.5 Call 0.02 0.09 0.00 0.00 0 0 14.0 Call 0.01 0.08 0.07 0.01 0 25 14.5 Call 0.00 0.07 0.05 0.00 0 15 15.0 Call 0.00 0.07 0.00 0.00 0 0 15.5 Call 0.00 0.07 0.00 0.00 0 0 16.0 Call 0.00 1.36 0.00 0.00 0 0 17.0 Call 0.00 2.10 0.00 0.00 0 0 18.0 Call 0.00 1.94 0.00 0.00 0 0 19.0 Call 0.00 2.01 0.00 0.00 0 0 20.0 Call 0.00 2.03 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 1.02 0.00 0.00 0 0 5.5 Put 0.00 0.08 0.05 -0.02 0 30 6.0 Put 0.00 0.09 0.06 -0.02 0 24 6.5 Put 0.00 0.11 0.09 0.00 0 35 7.0 Put 0.03 0.11 0.10 -0.01 0 2 7.5 Put 0.09 0.12 0.12 -0.01 73 30 8.0 Put 0.11 0.17 0.14 -0.01 22 6 8.5 Put 0.12 0.23 0.18 0.02 1 26 9.0 Put 0.18 0.27 0.25 -0.03 4 20 9.5 Put 0.31 0.36 0.33 -0.06 73 10 10.0 Put 0.45 0.54 0.49 -0.06 1 58 10.5 Put 0.66 0.75 0.72 0.01 5 482 11.0 Put 0.94 1.02 0.99 0.06 19 1,013 11.5 Put 1.10 1.39 1.34 0.08 6 5 12.0 Put 1.40 1.84 1.75 0.05 5 0 12.5 Put 1.83 2.36 0.00 0.00 0 0 13.0 Put 2.40 2.90 0.00 0.00 0 0 13.5 Put 2.69 3.30 0.00 0.00 0 0 14.0 Put 3.40 3.90 3.71 0.12 0 3 14.5 Put 3.80 4.45 0.00 0.00 0 0 15.0 Put 4.30 4.85 0.00 0.00 0 0 15.5 Put 4.55 5.25 0.00 0.00 0 0 16.0 Put 5.30 7.20 0.00 0.00 0 0 17.0 Put 4.90 8.20 0.00 0.00 0 0 18.0 Put 5.85 9.20 0.00 0.00 0 0 19.0 Put 6.70 10.30 0.00 0.00 0 0 20.0 Put 7.65 11.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 3.35 6.85 0.00 0.00 0 0 6.0 Call 2.61 6.05 0.00 0.00 0 0 6.5 Call 2.03 5.60 0.00 0.00 0 0 7.0 Call 1.60 5.25 0.00 0.00 0 0 7.5 Call 1.23 4.20 0.00 0.00 0 0 8.0 Call 1.95 2.76 0.00 0.00 0 0 8.5 Call 2.01 2.74 0.00 0.00 0 0 9.0 Call 1.10 2.26 0.00 0.00 0 0 9.5 Call 0.97 1.84 0.00 0.00 0 0 10.0 Call 0.75 1.09 1.02 -0.50 0 1 10.5 Call 0.57 0.75 0.73 -0.59 135 2 11.0 Call 0.47 0.54 0.54 -0.58 40 1 11.5 Call 0.31 0.39 0.39 -0.53 6 2 12.0 Call 0.16 0.46 0.23 -0.50 0 50 12.5 Call 0.07 0.17 0.16 -0.44 0 15 13.0 Call 0.07 0.14 0.00 0.00 0 0 13.5 Call 0.02 0.48 0.11 -0.30 0 6 14.0 Call 0.03 0.14 0.00 0.00 0 0 14.5 Call 0.03 0.26 0.00 0.00 0 0 15.0 Call 0.01 0.06 0.00 0.00 0 0 15.5 Call 0.00 0.19 0.00 0.00 0 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.00 1.10 0.00 0.00 0 0 6.0 Put 0.00 1.11 0.00 0.00 0 0 6.5 Put 0.06 0.12 0.10 0.01 0 1 7.0 Put 0.10 0.14 0.14 -0.01 0 1 7.5 Put 0.06 0.17 0.14 -0.09 0 40 8.0 Put 0.13 0.23 0.00 0.00 0 0 8.5 Put 0.20 0.75 0.22 -0.27 1 6 9.0 Put 0.20 0.40 0.00 0.00 0 0 9.5 Put 0.30 0.51 0.00 0.00 0 0 10.0 Put 0.25 0.75 2.10 0.90 15 12 10.5 Put 0.72 1.46 0.00 0.00 0 0 11.0 Put 0.98 1.24 1.05 -0.75 27 0 11.5 Put 1.32 1.69 0.00 0.00 0 0 12.0 Put 1.32 2.39 0.00 0.00 0 0 12.5 Put 2.15 2.45 0.00 0.00 0 0 13.0 Put 1.69 2.95 0.00 0.00 0 0 13.5 Put 2.60 3.40 0.00 0.00 0 0 14.0 Put 1.64 5.10 0.00 0.00 0 0 14.5 Put 2.13 5.75 0.00 0.00 0 0 15.0 Put 2.61 6.15 0.00 0.00 0 0 15.5 Put 3.60 6.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 45 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.35 9.55 0.00 0.00 0 0 2.0 Call 8.20 8.55 0.00 0.00 0 0 3.0 Call 7.40 7.55 0.00 0.00 0 0 4.0 Call 6.40 6.55 0.00 0.00 0 0 5.0 Call 5.45 5.60 0.00 0.00 0 0 6.0 Call 4.45 4.60 0.00 0.00 0 0 7.0 Call 3.50 3.70 0.00 0.00 0 0 8.0 Call 2.55 2.73 2.61 0.04 127 3 9.0 Call 1.55 1.85 1.75 -0.02 0 8 10.0 Call 1.02 1.10 1.06 -0.06 3 29 11.0 Call 0.46 0.62 0.57 -0.01 452 1,560 12.0 Call 0.26 0.33 0.30 -0.02 272 306 13.0 Call 0.15 0.18 0.16 -0.08 150 2,751 14.0 Call 0.09 0.11 0.10 -0.05 663 475 15.0 Call 0.05 0.09 0.06 -0.01 17 121 16.0 Call 0.01 0.08 0.07 0.03 0 121 17.0 Call 0.00 0.07 0.06 0.04 0 51 18.0 Call 0.00 0.07 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.04 0.04 0 8 21.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.17 0.17 0 2 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.01 0.04 0.02 -0.01 30 4 4.0 Put 0.00 0.06 0.00 0.00 0 0 5.0 Put 0.04 0.06 0.06 -0.01 0 1,115 6.0 Put 0.04 0.09 0.06 -0.02 9 101 7.0 Put 0.11 0.14 0.14 0.01 13 260 8.0 Put 0.18 0.20 0.20 0.01 191 3,223 9.0 Put 0.35 0.37 0.36 -0.03 689 269 10.0 Put 0.64 0.68 0.66 -0.08 302 3,234 11.0 Put 1.14 1.20 1.15 -0.05 869 576 12.0 Put 1.69 1.94 1.86 -0.07 9 175 13.0 Put 2.62 2.87 2.79 -0.05 0 166 14.0 Put 3.60 3.75 3.55 -0.20 1 18 15.0 Put 4.55 4.70 4.57 -0.10 1 64 16.0 Put 5.35 5.70 5.66 0.03 0 11 17.0 Put 6.35 6.70 0.00 0.00 0 0 18.0 Put 7.50 7.60 7.57 -0.02 0 30 19.0 Put 8.50 8.75 8.50 -0.08 1 6 20.0 Put 9.30 9.95 9.66 0.08 0 32 21.0 Put 10.30 10.65 10.56 -0.01 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 73 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.55 0.00 0.00 0 0 2.0 Call 8.40 8.55 0.00 0.00 0 0 3.0 Call 7.30 7.70 6.95 -0.48 0 1 4.0 Call 6.45 6.55 6.50 0.07 0 1 5.0 Call 5.45 5.75 5.56 0.11 0 26 6.0 Call 4.50 4.75 5.55 1.07 0 78 7.0 Call 3.60 3.70 3.75 0.14 0 89 8.0 Call 2.73 2.82 2.77 0.02 0 1,056 9.0 Call 1.97 2.06 2.03 0.02 1 754 10.0 Call 1.34 1.41 1.35 0.02 36 3,026 11.0 Call 0.84 0.94 0.88 -0.01 96 11,601 12.0 Call 0.52 0.57 0.55 -0.02 0 5,649 13.0 Call 0.32 0.36 0.35 0.07 44 1,229 14.0 Call 0.19 0.24 0.24 0.01 404 1,533 15.0 Call 0.13 0.19 0.17 -0.02 347 3,104 16.0 Call 0.09 0.16 0.13 -0.02 4 1,587 17.0 Call 0.05 0.14 0.10 -0.01 15 1,828 18.0 Call 0.04 0.10 0.07 -0.02 27 3,070 19.0 Call 0.03 0.09 0.12 0.05 0 2,259 20.0 Call 0.05 0.09 0.07 0.02 9 2,253 21.0 Call 0.01 0.09 0.09 0.05 0 231 22.0 Call 0.00 0.08 0.13 0.10 0 107 23.0 Call 0.00 0.08 0.23 0.21 0 57 24.0 Call 0.03 0.07 0.08 0.07 0 44 25.0 Call 0.01 0.06 0.05 0.04 0 412 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.04 0.03 0 1,002 2.0 Put 0.00 0.04 0.06 0.04 0 1 3.0 Put 0.03 0.05 0.05 0.01 4 357 4.0 Put 0.06 0.09 0.07 0.01 3 528 5.0 Put 0.08 0.12 0.08 -0.01 0 3,420 6.0 Put 0.13 0.17 0.15 0.01 53 5,125 7.0 Put 0.22 0.28 0.25 -0.04 11 2,504 8.0 Put 0.37 0.41 0.41 -0.03 18 2,419 9.0 Put 0.61 0.64 0.63 -0.07 224 13,209 10.0 Put 0.95 1.04 0.98 -0.04 127 4,172 11.0 Put 1.45 1.56 1.50 -0.08 11 2,591 12.0 Put 2.11 2.23 2.17 -0.09 8 702 13.0 Put 2.90 2.98 2.94 -0.02 107 4,298 14.0 Put 3.75 3.90 3.90 0.00 0 255 15.0 Put 4.65 4.80 4.75 -0.10 1 395 16.0 Put 5.15 5.75 5.70 -0.10 1 44 17.0 Put 6.60 6.75 6.71 -0.04 1 23 18.0 Put 7.25 7.75 7.57 -0.15 2 707 19.0 Put 8.20 8.75 8.62 -0.08 0 158 20.0 Put 9.20 9.75 9.71 0.04 0 526 21.0 Put 10.20 11.00 9.86 -0.79 0 462 22.0 Put 11.20 11.95 11.75 0.12 0 119 23.0 Put 12.20 13.00 11.58 -1.04 0 45 24.0 Put 13.20 14.00 13.58 -0.03 0 193 25.0 Put 14.20 15.00 14.62 0.02 0 200 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 87 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.40 5.65 5.75 0.29 0 14 6.0 Call 4.35 4.80 4.65 0.13 0 32 7.0 Call 3.60 3.80 4.14 0.46 0 46 8.0 Call 2.61 2.97 2.85 0.00 0 56 9.0 Call 2.08 2.34 2.20 0.11 1 216 10.0 Call 1.38 1.55 1.50 0.07 3 920 11.0 Call 0.97 1.11 0.95 0.04 11 890 12.0 Call 0.63 0.77 0.67 0.00 3 2,396 13.0 Call 0.42 0.52 0.48 0.02 0 252 14.0 Call 0.31 0.35 0.32 -0.01 0 1,610 15.0 Call 0.18 0.27 0.23 0.01 7 1,569 16.0 Call 0.11 0.22 0.22 0.02 0 478 17.0 Call 0.08 0.18 0.12 -0.05 0 559 18.0 Call 0.07 0.15 0.11 -0.04 0 164 19.0 Call 0.05 0.13 0.22 0.10 0 119 20.0 Call 0.06 0.12 0.13 0.04 0 635 21.0 Call 0.03 0.10 0.09 0.01 0 285 22.0 Call 0.00 0.11 0.07 0.00 0 1,215 23.0 Call 0.01 0.10 0.08 0.03 0 73 24.0 Call 0.00 0.10 0.11 0.07 0 1,168 25.0 Call 0.00 0.09 0.10 0.07 0 4,355 26.0 Call 0.00 0.09 0.19 0.17 0 2,120 27.0 Call 0.00 0.09 0.07 0.05 0 90 28.0 Call 0.00 0.08 0.11 0.10 0 2,214 29.0 Call 0.00 0.08 0.11 0.10 0 108 30.0 Call 0.01 0.08 0.05 0.04 0 388 31.0 Call 0.00 0.08 0.02 0.01 0 43 32.0 Call 0.00 0.07 0.05 0.05 0 72 33.0 Call 0.00 0.07 0.08 0.08 0 61 34.0 Call 0.00 0.07 0.10 0.10 0 7 35.0 Call 0.00 0.07 0.06 0.06 0 431 36.0 Call 0.00 0.07 0.14 0.14 0 12 37.0 Call 0.00 0.05 0.06 0.06 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.09 0.17 0.13 -0.01 3 2,894 6.0 Put 0.17 0.24 0.21 -0.01 0 2,462 7.0 Put 0.26 0.36 0.33 -0.06 51 1,672 8.0 Put 0.47 0.54 0.47 -0.10 131 654 9.0 Put 0.74 0.82 0.74 -0.08 67 749 10.0 Put 1.09 1.21 1.13 -0.03 105 590 11.0 Put 1.60 1.71 1.70 0.07 0 1,351 12.0 Put 2.21 2.37 2.35 -0.04 0 1,021 13.0 Put 2.85 3.15 3.22 0.05 0 516 14.0 Put 3.85 4.05 4.06 0.02 0 174 15.0 Put 4.75 4.90 4.90 -0.02 0 411 16.0 Put 5.60 5.85 5.80 -0.08 1 84 17.0 Put 6.65 6.80 6.10 -0.74 0 297 18.0 Put 7.25 8.05 7.96 0.15 0 71 19.0 Put 8.20 9.05 8.57 -0.20 0 370 20.0 Put 9.20 10.00 9.36 -0.38 0 65 21.0 Put 10.20 11.00 10.61 -0.10 0 206 22.0 Put 11.20 12.00 6.85 -4.84 0 3 23.0 Put 12.20 13.00 11.90 -0.77 0 413 24.0 Put 13.20 14.00 13.60 -0.05 0 8 25.0 Put 14.20 14.95 15.17 0.54 0 5 26.0 Put 15.20 15.95 15.55 -0.07 0 33 27.0 Put 16.20 16.95 16.40 -0.21 0 28 28.0 Put 17.20 17.95 17.32 -0.28 0 41 29.0 Put 18.20 18.95 18.55 -0.04 0 2 30.0 Put 19.15 19.95 19.75 0.17 0 18 31.0 Put 20.15 20.95 18.40 -2.18 0 2 32.0 Put 21.20 21.95 18.25 -3.33 0 10 33.0 Put 22.15 22.95 23.25 0.68 0 0 34.0 Put 23.15 23.95 22.12 -1.45 0 0 35.0 Put 24.15 24.95 22.04 -2.53 0 0 36.0 Put 25.20 25.95 24.67 -0.90 0 0 37.0 Put 26.20 26.90 24.20 -2.37 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 164 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 9.65 9.32 -0.11 0 2 2.0 Call 8.30 8.60 8.10 -0.33 0 0 3.0 Call 7.40 7.90 0.00 0.00 0 0 4.0 Call 6.45 6.65 0.00 0.00 0 0 5.0 Call 5.55 5.80 5.30 -0.24 0 42 6.0 Call 4.70 4.90 4.64 -0.03 0 3 7.0 Call 3.90 4.05 4.00 0.13 1 11 8.0 Call 3.20 3.35 3.21 0.02 0 31 9.0 Call 2.48 2.88 2.70 0.18 10 1,020 10.0 Call 1.79 2.33 2.10 0.13 0 1,319 11.0 Call 1.40 1.70 1.65 0.08 50 937 12.0 Call 1.27 1.37 1.29 0.00 2 1,026 13.0 Call 0.86 1.16 0.90 -0.11 0 24 14.0 Call 0.68 0.94 0.80 0.08 0 669 15.0 Call 0.54 0.71 0.62 -0.02 4 1,824 16.0 Call 0.48 0.55 0.48 -0.09 17 139 17.0 Call 0.36 0.49 0.42 -0.07 3 20 18.0 Call 0.30 0.38 0.47 0.06 10 44 19.0 Call 0.25 0.40 0.30 -0.03 0 21 20.0 Call 0.22 0.28 0.27 0.02 22 1,602 21.0 Call 0.18 0.32 0.24 0.07 0 32 22.0 Call 0.15 0.29 0.22 0.08 0 3 23.0 Call 0.15 0.19 0.18 0.05 0 6 25.0 Call 0.10 0.18 0.15 0.05 0 61 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.02 -0.02 0 8 2.0 Put 0.02 0.10 0.06 0.00 0 7 3.0 Put 0.08 0.14 0.12 0.03 0 24 4.0 Put 0.18 0.23 0.23 0.06 0 286 5.0 Put 0.29 0.35 0.31 -0.01 1 14,884 6.0 Put 0.44 0.50 0.49 0.00 0 1,646 7.0 Put 0.65 0.73 0.71 0.01 0 210 8.0 Put 0.95 1.02 0.96 -0.07 30 6,197 9.0 Put 1.27 1.41 1.33 -0.03 21 753 10.0 Put 1.75 1.86 1.75 -0.06 2 1,149 11.0 Put 2.23 2.42 2.34 -0.07 2 376 12.0 Put 2.69 3.15 3.10 -0.01 0 98 13.0 Put 3.35 3.90 3.79 -0.02 0 62 14.0 Put 4.10 4.75 4.10 -0.42 0 53 15.0 Put 4.90 5.60 5.35 -0.07 0 71 16.0 Put 5.70 6.50 6.20 -0.12 0 17 17.0 Put 6.60 7.40 7.10 -0.13 0 12 18.0 Put 7.50 8.30 8.10 -0.03 0 9 19.0 Put 8.40 9.30 9.39 0.35 0 1 20.0 Put 9.35 10.20 9.94 0.00 0 32 21.0 Put 10.30 11.15 8.83 -2.02 0 1 22.0 Put 11.25 12.10 11.90 0.10 0 14 23.0 Put 12.25 13.10 12.84 0.07 0 89 25.0 Put 14.20 15.05 14.60 -0.13 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 178 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.95 4.10 4.80 0.95 0 1 8.0 Call 3.25 3.45 3.50 0.30 0 19 9.0 Call 2.35 2.82 2.87 0.29 0 615 10.0 Call 1.78 2.64 2.35 0.20 0 81 11.0 Call 1.65 2.00 1.74 0.01 0 1,205 12.0 Call 1.19 1.80 1.35 -0.01 0 110 13.0 Call 0.69 1.52 1.12 0.05 0 880 14.0 Call 0.47 1.29 1.09 0.24 0 43 15.0 Call 0.30 1.12 0.78 0.08 0 72 16.0 Call 0.16 0.97 0.51 -0.13 0 215 17.0 Call 0.06 0.86 0.50 -0.08 0 1,321 18.0 Call 0.00 0.77 0.49 -0.02 0 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.52 1.04 0.77 0.08 0 72 8.0 Put 1.05 1.09 1.08 0.03 12,064 51,868 9.0 Put 1.35 1.57 1.48 0.05 1 428 10.0 Put 1.75 2.17 1.85 -0.15 7 326 11.0 Put 2.10 2.81 2.42 -0.15 0 19 12.0 Put 2.64 3.50 3.17 -0.01 0 64 13.0 Put 3.30 4.05 3.87 -0.01 0 96 14.0 Put 4.05 4.95 4.49 -0.15 0 592 15.0 Put 4.85 5.80 5.38 -0.10 0 344 16.0 Put 5.70 6.60 5.60 -0.79 0 9 17.0 Put 6.55 7.50 7.20 -0.11 0 3 18.0 Put 7.50 8.40 8.15 -0.08 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 269 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.90 4.75 4.13 -0.12 0 12 8.0 Call 3.25 4.10 4.79 1.15 0 329 9.0 Call 2.69 3.60 3.20 0.07 0 1,618 10.0 Call 2.40 3.15 2.44 -0.18 0 116 11.0 Call 2.20 2.71 2.01 -0.19 0 62 12.0 Call 1.46 2.37 1.90 0.02 0 54 13.0 Call 1.17 2.07 1.75 0.17 0 2 14.0 Call 0.92 1.83 2.05 0.78 0 5 15.0 Call 0.72 1.62 1.26 0.29 0 36 16.0 Call 0.57 1.44 0.93 0.03 0 35 17.0 Call 0.43 1.29 1.11 0.28 0 43 18.0 Call 0.31 1.17 0.80 0.05 1 206 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.72 1.44 1.05 -0.01 0 25 8.0 Put 1.07 1.84 1.60 0.15 0 33 9.0 Put 1.52 2.26 2.00 0.08 0 871 10.0 Put 1.99 2.81 2.52 0.12 0 317 11.0 Put 2.54 3.40 2.94 -0.02 0 15 12.0 Put 3.15 4.05 4.30 0.68 0 2 13.0 Put 3.80 4.75 4.06 -0.23 0 2 14.0 Put 4.55 5.50 0.00 0.00 0 0 15.0 Put 5.30 6.25 5.83 0.19 0 6 16.0 Put 6.10 7.10 6.55 0.00 1 10 17.0 Put 6.95 7.90 0.00 0.00 0 0 18.0 Put 7.80 8.80 8.30 -0.06 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 360 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.45 6.35 0.00 0.00 0 0 6.0 Call 4.75 5.65 0.00 0.00 0 0 7.0 Call 4.10 5.00 0.00 0.00 0 0 8.0 Call 3.50 4.45 0.00 0.00 0 0 9.0 Call 3.00 3.95 0.00 0.00 0 0 10.0 Call 2.60 3.50 0.00 0.00 0 0 11.0 Call 2.21 3.15 0.00 0.00 0 0 12.0 Call 1.86 2.80 0.00 0.00 0 0 13.0 Call 1.58 2.51 0.00 0.00 0 0 14.0 Call 1.33 2.27 0.00 0.00 0 0 15.0 Call 1.11 2.00 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.35 1.08 0.00 0.00 0 0 6.0 Put 0.64 1.39 0.00 0.00 0 0 7.0 Put 0.99 1.75 0.00 0.00 0 0 8.0 Put 1.40 2.18 0.00 0.00 0 0 9.0 Put 1.87 2.66 0.00 0.00 0 0 10.0 Put 2.40 3.25 0.00 0.00 0 0 11.0 Put 2.97 3.85 0.00 0.00 0 0 12.0 Put 3.60 4.50 0.00 0.00 0 0 13.0 Put 4.25 5.15 0.00 0.00 0 0 14.0 Put 4.95 5.90 0.00 0.00 0 0 15.0 Put 5.70 6.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 381 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.35 9.75 9.62 0.19 1 14 2.0 Call 8.30 8.75 7.98 -0.45 0 47 3.0 Call 7.40 7.75 7.60 0.08 0 65 4.0 Call 6.50 6.90 6.80 0.15 0 38 5.0 Call 5.75 6.10 5.81 -0.10 0 1,290 6.0 Call 5.05 5.40 5.29 0.06 0 1,561 7.0 Call 4.15 5.05 4.53 -0.02 0 1,494 8.0 Call 3.95 4.25 3.95 -0.07 0 758 9.0 Call 3.55 4.00 3.55 -0.01 0 436 10.0 Call 3.10 3.55 3.10 0.00 0 3,035 11.0 Call 2.75 3.20 2.80 0.04 1 6,775 12.0 Call 2.31 2.72 2.41 -0.01 4 7,330 13.0 Call 1.66 2.57 2.05 -0.04 0 5,888 14.0 Call 1.41 2.32 1.90 0.08 0 4,633 15.0 Call 1.55 1.69 1.60 0.05 804 10,002 16.0 Call 1.30 1.93 1.37 -0.07 0 407 17.0 Call 0.87 1.76 1.34 0.02 0 305 18.0 Call 0.73 1.63 1.20 0.00 0 380 19.0 Call 0.61 1.50 1.06 -0.05 0 575 20.0 Call 0.79 1.18 0.90 -0.12 0 5,437 21.0 Call 0.52 1.30 0.84 -0.09 0 276 22.0 Call 0.75 1.22 0.70 -0.15 0 286 23.0 Call 0.50 1.15 0.76 0.00 0 308 24.0 Call 0.22 1.00 0.72 0.04 0 425 25.0 Call 0.51 0.76 0.55 -0.06 18 3,067 26.0 Call 0.13 0.98 0.54 0.00 0 678 27.0 Call 0.17 0.78 0.65 0.13 0 529 28.0 Call 0.19 0.90 0.19 -0.31 0 448 29.0 Call 0.38 0.71 0.64 0.16 0 495 30.0 Call 0.30 0.54 0.40 -0.05 1 2,147 31.0 Call 0.10 0.81 0.35 -0.08 0 998 32.0 Call 0.10 0.79 0.32 -0.10 0 223 33.0 Call 0.05 0.42 0.40 0.00 0 244 34.0 Call 0.22 0.49 0.55 0.17 0 397 35.0 Call 0.10 0.41 0.30 -0.07 10 3,196 36.0 Call 0.01 0.58 0.27 -0.08 0 319 37.0 Call 0.00 0.69 0.01 -0.33 0 93 38.0 Call 0.00 0.42 0.40 0.08 0 704 39.0 Call 0.24 0.66 0.25 -0.05 0 236 40.0 Call 0.08 0.24 0.22 -0.07 0 3,366 41.0 Call 0.02 0.64 0.01 -0.27 1 3,934 42.0 Call 0.02 0.63 0.25 -0.02 0 894 43.0 Call 0.00 0.54 0.01 -0.25 0 617 44.0 Call 0.18 0.52 0.22 -0.03 0 153 45.0 Call 0.01 0.40 0.16 -0.08 12 2,410 46.0 Call 0.00 0.60 0.62 0.39 0 52 47.0 Call 0.00 0.55 0.25 0.03 0 31 48.0 Call 0.00 0.59 0.28 0.07 0 58 49.0 Call 0.00 0.53 0.61 0.40 0 17 50.0 Call 0.10 0.21 0.28 0.08 0 1,897 51.0 Call 0.00 0.51 0.15 -0.04 0 86 52.0 Call 0.00 0.50 0.27 0.09 0 35 53.0 Call 0.00 0.57 0.49 0.31 0 8 54.0 Call 0.00 0.43 0.48 0.30 0 15 55.0 Call 0.00 0.30 0.22 0.04 0 1,318 56.0 Call 0.00 0.48 0.48 0.31 0 61 57.0 Call 0.00 0.41 0.37 0.20 0 8 58.0 Call 0.03 0.40 0.52 0.35 0 40 59.0 Call 0.00 0.55 0.42 0.25 0 30 60.0 Call 0.10 0.25 0.30 0.13 0 840 61.0 Call 0.10 0.24 0.25 0.08 0 15 62.0 Call 0.10 0.23 0.27 0.11 0 230 63.0 Call 0.10 0.22 0.13 -0.03 0 587 64.0 Call 0.10 0.21 0.15 -0.01 0 74 65.0 Call 0.10 0.19 0.20 0.04 3 8,614 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.12 0.07 -0.01 0 638 2.0 Put 0.10 0.21 0.13 -0.03 0 895 3.0 Put 0.24 0.33 0.39 0.08 0 520 4.0 Put 0.38 0.53 0.62 0.15 0 154 5.0 Put 0.62 0.80 0.75 0.00 0 495 6.0 Put 0.95 1.10 1.05 -0.01 0 1,190 7.0 Put 1.21 1.62 1.20 -0.17 1 3,752 8.0 Put 1.48 1.86 1.48 -0.34 25 4,483 9.0 Put 1.96 2.72 2.25 -0.09 0 554 10.0 Put 2.60 3.00 2.92 0.07 0 1,143 11.0 Put 3.10 3.75 3.63 0.15 1 564 12.0 Put 3.70 4.25 4.00 -0.12 0 383 13.0 Put 4.35 5.25 5.10 0.35 0 168 14.0 Put 5.05 5.90 5.75 0.30 0 389 15.0 Put 5.80 6.60 6.68 0.52 0 595 16.0 Put 6.60 7.55 6.90 -0.11 1 250 17.0 Put 7.45 8.35 7.70 -0.17 1 126 18.0 Put 8.20 9.20 8.86 0.14 0 212 19.0 Put 9.05 10.05 9.75 0.14 0 131 20.0 Put 9.90 10.90 10.50 0.01 0 336 21.0 Put 10.80 11.80 10.17 -1.21 0 260 22.0 Put 11.75 12.70 12.50 0.22 0 165 23.0 Put 12.65 13.60 12.87 -0.31 0 99 24.0 Put 13.55 14.55 14.22 0.13 0 110 25.0 Put 14.50 15.45 15.15 0.15 0 1,684 26.0 Put 15.45 16.40 16.45 0.54 0 177 27.0 Put 16.40 17.35 17.05 0.17 0 342 28.0 Put 17.40 18.30 18.00 0.15 0 127 29.0 Put 18.30 19.25 18.44 -0.38 0 100 30.0 Put 19.30 20.15 19.93 0.14 0 244 31.0 Put 20.25 21.20 18.89 -1.87 0 7 32.0 Put 21.25 22.15 20.25 -1.49 0 166 33.0 Put 22.20 23.10 22.70 -0.02 0 12 34.0 Put 23.20 24.10 23.75 0.06 0 15 35.0 Put 24.15 25.10 25.30 0.63 0 110 36.0 Put 25.10 26.10 25.00 -0.66 0 54 37.0 Put 26.10 27.10 26.55 -0.09 0 13 38.0 Put 27.05 28.10 27.70 0.08 0 164 39.0 Put 28.00 29.15 28.45 -0.16 0 39 40.0 Put 29.00 30.15 29.02 -0.58 0 948 41.0 Put 29.95 31.15 29.70 -0.89 0 22 42.0 Put 30.95 32.15 28.24 -3.34 0 218 43.0 Put 31.90 33.15 30.00 -2.58 0 28 44.0 Put 32.90 34.20 24.79 -8.78 0 6 45.0 Put 33.85 35.20 33.56 -1.01 0 1 46.0 Put 34.85 36.20 32.28 -3.29 0 0 47.0 Put 35.80 37.25 33.06 -3.51 0 4 48.0 Put 36.80 38.25 34.27 -3.30 0 5 49.0 Put 37.80 39.25 33.70 -4.87 0 0 50.0 Put 38.75 40.30 39.25 -0.32 0 13 51.0 Put 39.75 41.30 37.14 -3.43 0 0 52.0 Put 40.70 42.30 38.59 -2.98 0 0 53.0 Put 41.70 43.35 0.00 0.00 0 0 54.0 Put 42.70 44.35 40.68 -2.89 0 0 55.0 Put 43.65 45.40 41.32 -3.25 0 1 56.0 Put 44.65 46.40 42.03 -3.54 0 3 57.0 Put 45.65 47.40 43.50 -3.07 0 0 58.0 Put 46.60 48.45 36.59 -10.98 0 8 59.0 Put 47.60 49.45 45.60 -2.97 0 0 60.0 Put 48.55 50.45 49.35 -0.22 0 0 61.0 Put 49.55 51.50 36.45 -14.12 0 0 62.0 Put 50.55 52.50 49.56 -2.01 0 0 63.0 Put 51.50 53.55 40.30 -12.27 0 4 64.0 Put 52.50 54.55 0.00 0.00 0 0 65.0 Put 53.45 55.55 52.70 -1.87 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 745 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.10 9.85 9.31 -0.12 0 12 2.0 Call 8.15 8.90 8.50 -0.07 1 12 3.0 Call 7.30 8.15 8.45 0.67 0 16 4.0 Call 6.55 7.45 7.06 -0.12 0 19 5.0 Call 5.95 6.90 6.38 -0.21 0 220 6.0 Call 5.50 6.35 5.75 -0.27 0 188 7.0 Call 5.20 5.90 5.50 0.02 2 115 8.0 Call 4.80 5.45 5.10 0.04 10 276 9.0 Call 4.15 5.10 4.70 0.05 0 123 10.0 Call 4.00 4.45 4.35 0.10 68 2,623 11.0 Call 3.45 4.45 4.00 0.00 0 130 12.0 Call 3.50 4.20 3.65 -0.11 3 4,885 13.0 Call 3.40 3.95 3.40 -0.12 0 179 14.0 Call 2.69 3.70 3.39 0.10 0 135 15.0 Call 2.90 3.50 3.01 -0.09 2 346 16.0 Call 2.30 3.30 2.79 -0.12 5 248 17.0 Call 2.13 3.15 3.30 0.58 1 37 18.0 Call 1.97 2.97 2.48 -0.06 0 33 19.0 Call 1.83 2.83 2.35 -0.03 0 19 20.0 Call 2.17 2.66 2.31 0.04 6 346 21.0 Call 1.58 2.58 2.10 -0.05 0 1 22.0 Call 1.47 2.47 2.43 0.39 0 3 23.0 Call 1.40 2.37 2.05 0.12 0 97 24.0 Call 1.28 2.27 1.75 -0.08 20 74 25.0 Call 1.70 2.18 1.71 -0.02 15 4,690 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.24 0.18 0.00 0 102 2.0 Put 0.20 0.69 0.40 -0.01 0 100 3.0 Put 0.26 0.96 0.56 -0.08 0 6 4.0 Put 0.58 1.30 1.00 -0.03 0 33 5.0 Put 1.30 1.69 1.37 -0.06 0 399 6.0 Put 1.39 2.14 1.77 -0.05 0 14 7.0 Put 1.85 2.62 2.00 -0.23 0 52 8.0 Put 2.37 3.20 3.07 0.30 0 24 9.0 Put 2.93 3.75 3.40 0.09 1 85 10.0 Put 3.50 4.20 3.95 0.09 1 235 11.0 Put 4.15 5.00 4.40 -0.16 0 1,062 12.0 Put 4.80 5.70 5.40 0.14 0 115 13.0 Put 5.45 6.40 5.97 0.01 0 10 14.0 Put 6.15 7.10 6.51 -0.18 1 3 15.0 Put 6.90 7.85 7.25 -0.20 1 24 16.0 Put 7.65 8.60 8.17 -0.04 0 8 17.0 Put 8.45 9.40 8.97 -0.01 0 148 18.0 Put 9.20 10.20 9.84 0.09 0 6 19.0 Put 10.00 11.05 10.00 -0.55 0 3 20.0 Put 10.85 11.85 11.76 0.36 0 9 21.0 Put 11.70 12.70 11.25 -0.99 0 16 22.0 Put 12.55 13.55 12.98 -0.11 0 1 23.0 Put 13.40 14.45 14.10 0.14 0 24 24.0 Put 14.25 15.35 14.71 -0.11 0 738 25.0 Put 15.10 16.25 15.69 0.00 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote January 04, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.62 10.63 10.59 0.10 0.95 200X100 10.74 10.55 4,407,585 Wed Jan 4 2023 6:51:05 pm ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 6 2023 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.45 9.90 0.00 0.00 0 0 2.0 Call 8.45 8.90 0.00 0.00 0 0 3.0 Call 7.45 7.80 0.00 0.00 0 0 4.0 Call 6.45 6.90 0.00 0.00 0 0 5.0 Call 5.45 5.90 0.00 0.00 0 0 5.5 Call 4.95 5.40 0.00 0.00 0 0 6.0 Call 4.45 4.85 0.00 0.00 0 0 6.5 Call 3.95 4.35 4.11 0.12 0 0 7.0 Call 3.45 3.85 3.52 0.03 0 0 7.5 Call 2.95 3.35 2.84 -0.15 0 10 8.0 Call 2.47 2.84 2.65 0.16 0 2 8.5 Call 1.98 2.33 0.00 0.00 0 0 9.0 Call 1.51 1.85 1.65 0.15 20 27 9.5 Call 1.06 1.37 1.15 0.14 48 302 10.0 Call 0.56 0.64 0.59 0.06 58 899 10.5 Call 0.17 0.20 0.19 0.05 1,175 4,000 11.0 Call 0.01 0.02 0.03 0.00 7,614 2,287 11.5 Call 0.00 0.02 0.01 -0.01 225 719 12.0 Call 0.00 0.01 0.01 0.01 0 275 12.5 Call 0.00 0.03 0.01 0.01 9 161 13.0 Call 0.00 0.01 0.02 0.02 0 37 13.5 Call 0.00 0.03 0.01 0.01 0 80 14.0 Call 0.00 0.03 0.03 0.03 0 21 14.5 Call 0.00 0.03 0.00 0.00 0 0 15.0 Call 0.00 0.03 0.02 0.02 0 2 15.5 Call 0.00 0.03 0.00 0.00 0 0 16.0 Call 0.00 0.03 0.01 0.01 0 2 16.5 Call 0.00 0.04 0.00 0.00 0 0 17.0 Call 0.00 0.04 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.04 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.04 0.04 0 4 21.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.16 0.00 0.00 0 0 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.01 0.06 0.06 0 1 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.01 0.03 0.03 0 3 6.5 Put 0.00 0.03 0.01 0.01 0 58 7.0 Put 0.00 0.02 0.04 0.04 0 109 7.5 Put 0.00 0.02 0.01 0.01 0 141 8.0 Put 0.00 0.03 0.01 0.00 0 616 8.5 Put 0.00 0.03 0.01 0.00 0 719 9.0 Put 0.00 0.01 0.01 0.00 456 1,693 9.5 Put 0.01 0.02 0.01 -0.01 91 3,478 10.0 Put 0.02 0.03 0.03 -0.01 396 3,009 10.5 Put 0.08 0.11 0.11 -0.05 1,314 6,544 11.0 Put 0.37 0.49 0.41 -0.14 118 890 11.5 Put 0.64 0.98 0.87 -0.16 105 330 12.0 Put 1.37 1.51 1.34 -0.18 13 27 12.5 Put 1.63 2.04 1.94 -0.08 10 15 13.0 Put 2.16 2.52 2.41 -0.11 1 23 13.5 Put 2.64 3.05 3.02 0.00 0 18 14.0 Put 3.15 3.55 3.60 0.08 0 10 14.5 Put 3.65 4.05 0.00 0.00 0 0 15.0 Put 4.15 4.55 4.31 -0.21 1 3 15.5 Put 4.65 5.05 5.21 0.19 0 2 16.0 Put 5.15 5.50 5.58 0.06 0 1 16.5 Put 5.65 6.05 6.05 0.03 0 0 17.0 Put 6.15 6.60 6.70 0.18 0 4 18.0 Put 7.15 7.55 7.56 0.04 0 0 19.0 Put 8.20 8.55 0.00 0.00 0 0 20.0 Put 9.15 9.55 9.47 -0.04 0 0 21.0 Put 10.15 10.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 13 2023 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.45 5.90 0.00 0.00 0 0 5.5 Call 4.95 5.35 0.00 0.00 0 0 6.0 Call 4.45 4.85 0.00 0.00 0 0 6.5 Call 3.95 4.35 0.00 0.00 0 0 7.0 Call 3.45 3.85 0.00 0.00 0 0 7.5 Call 2.94 3.35 0.00 0.00 0 0 8.0 Call 2.47 2.92 0.00 0.00 0 0 8.5 Call 1.97 2.42 0.00 0.00 0 0 9.0 Call 1.49 1.93 1.42 -0.11 0 4 9.5 Call 1.05 1.44 1.03 -0.03 0 73 10.0 Call 0.66 0.73 0.70 0.06 14 83 10.5 Call 0.30 0.35 0.32 0.01 192 809 11.0 Call 0.11 0.13 0.12 0.00 1,953 829 11.5 Call 0.04 0.05 0.05 0.00 180 1,149 12.0 Call 0.02 0.03 0.02 0.00 26 2,350 12.5 Call 0.00 0.03 0.02 0.00 0 384 13.0 Call 0.00 0.03 0.01 -0.01 0 182 13.5 Call 0.00 0.04 0.05 0.04 0 221 14.0 Call 0.00 0.05 0.01 0.00 0 33 14.5 Call 0.00 0.05 0.06 0.05 0 47 15.0 Call 0.00 0.04 0.03 0.02 0 1 15.5 Call 0.00 0.04 0.00 0.00 0 0 16.0 Call 0.00 0.04 0.00 0.00 0 0 16.5 Call 0.00 0.15 0.00 0.00 0 0 17.0 Call 0.00 0.04 0.00 0.00 0 0 18.0 Call 0.00 0.04 0.00 0.00 0 0 19.0 Call 0.00 0.04 0.00 0.00 0 0 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.50 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.01 0.01 0 4 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.02 0.00 0 56 7.5 Put 0.01 0.03 0.03 0.01 0 49 8.0 Put 0.01 0.03 0.03 0.00 32 66 8.5 Put 0.02 0.03 0.03 -0.01 585 652 9.0 Put 0.03 0.04 0.04 -0.02 74 1,488 9.5 Put 0.04 0.06 0.06 -0.04 40 754 10.0 Put 0.09 0.11 0.10 -0.08 652 1,772 10.5 Put 0.22 0.25 0.25 -0.09 1,066 1,440 11.0 Put 0.40 0.57 0.44 -0.22 83 440 11.5 Put 0.90 1.00 0.88 -0.21 1 113 12.0 Put 1.41 1.53 1.39 -0.17 17 27 12.5 Put 1.60 2.04 2.01 -0.04 0 1 13.0 Put 2.10 2.54 2.42 -0.13 1 3 13.5 Put 2.59 3.10 0.00 0.00 0 0 14.0 Put 3.15 3.50 3.48 -0.06 0 2 14.5 Put 3.60 4.05 4.22 0.18 0 2 15.0 Put 4.10 4.55 4.32 -0.22 1 1 15.5 Put 4.60 5.05 0.00 0.00 0 0 16.0 Put 5.10 5.55 0.00 0.00 0 0 16.5 Put 5.60 6.05 0.00 0.00 0 0 17.0 Put 6.10 6.55 6.47 -0.06 0 1 18.0 Put 7.10 7.55 7.70 0.17 0 3 19.0 Put 8.10 8.55 0.00 0.00 0 0 20.0 Put 9.15 9.55 0.00 0.00 0 0 21.0 Put 10.15 10.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 16 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.80 9.30 -0.19 0 2 2.0 Call 8.45 8.85 8.62 0.13 1 0 3.0 Call 7.45 7.85 7.60 0.11 1 1 4.0 Call 6.45 6.85 8.15 1.66 0 0 5.0 Call 5.45 5.85 5.40 -0.09 0 17 5.5 Call 4.90 5.35 0.00 0.00 0 0 6.0 Call 4.45 4.85 4.46 -0.03 0 966 6.5 Call 3.95 4.40 0.00 0.00 0 0 7.0 Call 3.45 3.85 3.65 0.15 0 509 7.5 Call 2.94 3.35 2.79 -0.22 0 11 8.0 Call 2.55 2.93 2.76 0.24 18 1,643 8.5 Call 1.93 2.39 1.95 -0.09 0 740 9.0 Call 1.60 1.75 1.76 0.19 49 955 9.5 Call 1.04 1.42 1.16 0.04 0 85 10.0 Call 0.72 0.78 0.86 0.14 25 8,496 10.5 Call 0.38 0.43 0.40 -0.01 89 461 11.0 Call 0.17 0.21 0.22 0.01 515 7,551 11.5 Call 0.08 0.10 0.10 0.00 1,077 792 12.0 Call 0.05 0.06 0.05 0.00 1,731 6,403 12.5 Call 0.03 0.04 0.03 -0.01 3 1,541 13.0 Call 0.00 0.04 0.02 -0.01 330 3,076 13.5 Call 0.00 0.03 0.08 0.05 0 82 14.0 Call 0.01 0.03 0.02 0.00 1 3,025 14.5 Call 0.00 0.03 0.04 0.02 0 33 15.0 Call 0.01 0.03 0.02 0.00 15 9,933 15.5 Call 0.00 0.03 0.02 0.00 0 50 16.0 Call 0.01 0.03 0.02 0.00 0 2,853 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.01 0.03 0.01 0.00 0 1,643 18.0 Call 0.00 0.03 0.02 0.01 0 2,387 19.0 Call 0.00 0.03 0.01 0.00 0 3,109 20.0 Call 0.00 0.03 0.01 0.00 0 5,624 21.0 Call 0.01 0.03 0.02 0.01 10 1,655 22.0 Call 0.00 0.03 0.03 0.03 0 1,907 23.0 Call 0.00 0.03 0.02 0.02 0 1,033 24.0 Call 0.00 0.01 0.01 0.01 1 1,202 25.0 Call 0.00 0.01 0.01 0.01 0 3,099 26.0 Call 0.00 0.01 0.01 0.01 1 848 27.0 Call 0.00 0.03 0.02 0.02 0 397 28.0 Call 0.00 0.03 0.03 0.03 0 710 29.0 Call 0.00 0.03 0.05 0.05 0 214 30.0 Call 0.00 0.01 0.01 0.01 0 4,422 31.0 Call 0.00 0.03 0.02 0.02 0 674 32.0 Call 0.00 0.03 0.04 0.04 0 339 33.0 Call 0.00 0.01 0.03 0.03 0 346 34.0 Call 0.00 0.03 0.01 0.01 0 864 35.0 Call 0.00 0.03 0.02 0.02 0 1,357 36.0 Call 0.00 0.03 0.01 0.01 0 401 37.0 Call 0.00 0.03 0.02 0.02 0 342 38.0 Call 0.00 0.03 0.04 0.04 0 370 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.00 0.02 0.01 0.01 2 2,892 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.01 0.01 0 682 43.0 Call 0.00 0.03 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,203 45.0 Call 0.00 0.01 0.02 0.02 0 4,014 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.03 0.01 0.01 0 2,238 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.01 0.01 0.01 0 3,814 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.02 0.02 0.02 0 549 65.0 Call 0.00 0.01 0.01 0.01 0 7,336 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 5,189 2.0 Put 0.00 0.03 0.02 0.02 0 764 3.0 Put 0.00 0.02 0.02 0.02 0 343 4.0 Put 0.00 0.03 0.02 0.02 0 2,128 5.0 Put 0.01 0.03 0.02 0.01 0 9,574 5.5 Put 0.00 0.03 0.03 0.01 0 402 6.0 Put 0.01 0.03 0.02 0.00 1 7,055 6.5 Put 0.01 0.03 0.03 0.00 0 304 7.0 Put 0.02 0.03 0.03 0.00 30 11,517 7.5 Put 0.02 0.04 0.05 0.00 0 2,269 8.0 Put 0.04 0.05 0.04 -0.01 90 7,543 8.5 Put 0.04 0.06 0.05 -0.03 22 2,248 9.0 Put 0.06 0.07 0.07 -0.04 4,346 18,461 9.5 Put 0.09 0.10 0.10 -0.06 133 2,408 10.0 Put 0.16 0.17 0.17 -0.09 6,677 38,187 10.5 Put 0.30 0.35 0.35 -0.10 2,836 2,507 11.0 Put 0.59 0.65 0.63 -0.12 8,801 15,452 11.5 Put 0.85 1.07 1.01 -0.14 5 48 12.0 Put 1.36 1.52 1.50 -0.10 25 6,047 12.5 Put 1.64 2.09 2.33 0.25 0 11 13.0 Put 2.40 2.49 2.45 -0.12 348 5,987 13.5 Put 2.59 3.10 3.10 0.03 0 0 14.0 Put 3.15 3.60 3.47 -0.09 0 2,782 14.5 Put 3.70 4.10 0.00 0.00 0 0 15.0 Put 4.20 4.60 4.37 -0.19 1 3,590 15.5 Put 4.70 5.10 5.08 0.03 0 5 16.0 Put 5.20 5.50 5.40 -0.15 20 1,446 16.5 Put 5.60 6.10 6.05 0.00 0 1 17.0 Put 6.20 6.50 6.67 0.12 0 330 18.0 Put 7.20 7.55 7.76 0.22 0 616 19.0 Put 8.15 8.55 8.53 -0.01 0 344 20.0 Put 9.20 9.55 9.30 -0.23 1 1,867 21.0 Put 10.20 10.55 10.40 -0.13 5 739 22.0 Put 11.15 11.55 11.67 0.15 0 407 23.0 Put 12.15 12.55 12.27 -0.25 0 185 24.0 Put 13.15 13.55 12.72 -0.80 0 774 25.0 Put 14.15 14.55 14.65 0.13 0 79 26.0 Put 15.15 15.55 15.50 -0.01 0 119 27.0 Put 16.10 16.55 15.87 -0.64 0 14 28.0 Put 17.10 17.55 17.30 -0.21 0 50 29.0 Put 18.10 18.55 18.10 -0.41 0 1 30.0 Put 19.15 19.55 19.61 0.10 0 306 31.0 Put 20.10 20.55 20.55 0.04 0 60 32.0 Put 21.10 21.55 20.00 -1.51 0 37 33.0 Put 22.10 22.55 21.20 -1.31 0 7 34.0 Put 23.10 23.55 23.95 0.44 0 2 35.0 Put 24.10 24.55 22.20 -2.31 0 5 36.0 Put 25.10 25.55 25.34 -0.17 0 1 37.0 Put 26.10 26.55 25.00 -1.51 0 0 38.0 Put 27.10 27.55 27.52 0.01 0 205 39.0 Put 28.10 28.55 28.38 -0.13 0 2 40.0 Put 29.10 29.55 29.31 -0.20 0 25 41.0 Put 30.10 30.55 28.74 -1.77 0 0 42.0 Put 31.10 31.55 30.24 -1.27 0 3 43.0 Put 32.10 32.55 30.05 -2.46 0 10 44.0 Put 33.10 33.55 33.34 -0.17 0 152 45.0 Put 34.10 34.60 33.41 -1.10 0 92 46.0 Put 35.10 35.55 34.30 -1.21 0 0 47.0 Put 36.10 36.55 35.05 -1.46 0 0 48.0 Put 37.15 37.65 21.50 -16.01 0 0 49.0 Put 38.15 38.65 25.85 -12.66 0 1 50.0 Put 39.10 39.60 38.05 -1.46 0 1 51.0 Put 40.15 40.65 28.85 -11.66 0 10 52.0 Put 41.15 41.70 26.50 -15.01 0 0 53.0 Put 42.15 42.60 27.50 -15.01 0 0 54.0 Put 43.15 43.65 28.35 -15.16 0 0 55.0 Put 44.10 44.65 29.30 -15.21 0 0 56.0 Put 45.10 45.60 37.00 -8.51 0 0 57.0 Put 46.15 46.70 32.40 -14.11 0 0 58.0 Put 47.15 47.70 0.00 0.00 0 0 59.0 Put 48.15 48.70 34.20 -14.31 0 0 60.0 Put 49.10 49.65 49.30 -0.21 0 0 61.0 Put 50.10 50.75 46.05 -4.46 0 0 62.0 Put 51.10 51.75 46.95 -4.56 0 0 63.0 Put 52.10 52.75 37.10 -15.41 0 0 64.0 Put 53.10 53.75 38.00 -15.51 0 0 65.0 Put 54.10 54.75 52.40 -2.11 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.00 6.15 0.00 0.00 0 0 5.5 Call 4.65 5.65 4.85 -0.14 0 1 6.0 Call 4.00 5.15 0.00 0.00 0 0 6.5 Call 3.50 4.65 0.00 0.00 0 0 7.0 Call 3.05 4.15 0.00 0.00 0 0 7.5 Call 2.55 3.65 3.48 0.45 0 3 8.0 Call 2.07 3.15 2.41 -0.13 0 12 8.5 Call 1.60 2.67 0.00 0.00 0 0 9.0 Call 1.24 2.16 1.56 -0.05 0 1 9.5 Call 0.82 1.67 2.13 0.96 0 7 10.0 Call 0.49 1.16 0.81 0.03 0 24 10.5 Call 0.28 0.70 0.61 0.11 11 145 11.0 Call 0.27 0.33 0.28 -0.01 59 577 11.5 Call 0.10 0.18 0.18 0.03 102 633 12.0 Call 0.01 0.15 0.09 0.00 13 148 12.5 Call 0.00 0.07 0.07 0.02 2,001 2,071 13.0 Call 0.00 0.06 0.05 0.01 0 68 13.5 Call 0.00 0.09 0.06 0.02 970 1,061 14.0 Call 0.00 0.08 0.04 0.01 0 27 14.5 Call 0.00 0.05 0.02 -0.01 2,002 2,029 15.0 Call 0.00 0.05 0.13 0.11 0 10 15.5 Call 0.00 0.07 0.05 0.03 0 3 16.0 Call 0.00 0.07 0.00 0.00 0 0 17.0 Call 0.00 0.06 0.00 0.00 0 0 18.0 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.03 0.01 0 60 5.5 Put 0.00 0.05 0.04 0.02 0 51 6.0 Put 0.00 0.06 0.07 0.04 0 10 6.5 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.01 0.07 0.06 0.00 0 1,000 7.5 Put 0.00 0.08 0.03 -0.05 2,000 2,190 8.0 Put 0.04 0.10 0.08 -0.01 3 79 8.5 Put 0.02 0.12 0.12 0.00 970 1,326 9.0 Put 0.05 0.16 0.11 -0.05 1,030 1,425 9.5 Put 0.11 0.15 0.15 -0.07 2,045 2,971 10.0 Put 0.23 0.35 0.26 -0.08 341 635 10.5 Put 0.38 0.58 0.45 -0.11 140 867 11.0 Put 0.40 0.92 0.72 -0.13 1 840 11.5 Put 0.66 1.39 1.39 0.18 0 20 12.0 Put 1.02 1.91 1.84 0.19 0 48 12.5 Put 1.45 2.41 0.00 0.00 0 0 13.0 Put 1.92 3.05 0.00 0.00 0 0 13.5 Put 2.41 3.55 0.00 0.00 0 0 14.0 Put 2.90 4.05 2.92 -0.66 0 1 14.5 Put 3.40 4.55 3.92 -0.16 1 3 15.0 Put 3.90 5.05 4.70 0.13 0 2 15.5 Put 4.35 5.55 4.40 -0.67 0 4 16.0 Put 4.85 6.00 5.45 -0.11 0 8 17.0 Put 5.85 7.00 6.72 0.16 0 1 18.0 Put 6.90 8.00 0.00 0.00 0 0 19.0 Put 7.85 9.00 0.00 0.00 0 0 20.0 Put 8.85 10.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 3.60 7.70 0.00 0.00 0 0 5.5 Call 4.50 5.70 0.00 0.00 0 0 6.0 Call 4.00 5.15 0.00 0.00 0 0 6.5 Call 3.50 4.65 0.00 0.00 0 0 7.0 Call 3.00 4.20 0.00 0.00 0 0 7.5 Call 2.56 3.70 0.00 0.00 0 0 8.0 Call 2.09 3.20 0.00 0.00 0 0 8.5 Call 1.72 2.68 0.00 0.00 0 0 9.0 Call 1.28 2.20 1.56 -0.10 0 1 9.5 Call 0.89 1.71 1.32 0.06 53 0 10.0 Call 0.58 1.24 0.00 0.00 0 0 10.5 Call 0.35 0.84 0.60 -0.03 1 13 11.0 Call 0.35 0.53 0.37 -0.04 16 64 11.5 Call 0.08 0.24 0.17 -0.09 131 58 12.0 Call 0.13 0.15 0.10 -0.05 2 54 12.5 Call 0.01 0.10 0.09 -0.01 19 31 13.0 Call 0.00 0.10 0.07 0.00 4 18 13.5 Call 0.00 0.11 0.00 0.00 0 0 14.0 Call 0.00 0.10 0.07 0.03 0 25 14.5 Call 0.00 0.10 0.05 0.01 0 15 15.0 Call 0.00 0.10 0.00 0.00 0 0 15.5 Call 0.00 0.09 0.00 0.00 0 0 16.0 Call 0.00 1.87 0.00 0.00 0 0 17.0 Call 0.00 1.97 0.00 0.00 0 0 18.0 Call 0.00 1.94 0.00 0.00 0 0 19.0 Call 0.00 2.13 0.00 0.00 0 0 20.0 Call 0.00 2.13 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 1.91 0.00 0.00 0 0 5.5 Put 0.00 0.07 0.05 0.01 0 30 6.0 Put 0.00 0.08 0.06 0.01 0 24 6.5 Put 0.00 0.09 0.09 0.03 0 35 7.0 Put 0.00 0.10 0.10 0.03 0 2 7.5 Put 0.01 0.12 0.09 -0.01 1 75 8.0 Put 0.02 0.15 0.14 0.00 0 28 8.5 Put 0.05 0.18 0.18 0.00 0 26 9.0 Put 0.11 0.24 0.15 -0.08 38 24 9.5 Put 0.12 0.32 0.26 -0.08 122 83 10.0 Put 0.20 0.46 0.44 -0.05 1,007 59 10.5 Put 0.41 0.65 0.54 -0.16 1,052 484 11.0 Put 0.80 0.98 0.83 -0.16 14 1,022 11.5 Put 0.77 1.56 1.34 0.01 0 11 12.0 Put 1.51 1.79 1.59 -0.14 5 5 12.5 Put 1.52 2.45 1.98 -0.19 10 0 13.0 Put 1.96 2.95 0.00 0.00 0 0 13.5 Put 2.43 3.55 0.00 0.00 0 0 14.0 Put 3.00 4.05 3.71 0.10 0 3 14.5 Put 3.40 4.55 0.00 0.00 0 0 15.0 Put 3.85 5.05 0.00 0.00 0 0 15.5 Put 4.55 5.55 0.00 0.00 0 0 16.0 Put 4.60 7.40 0.00 0.00 0 0 17.0 Put 6.05 8.40 0.00 0.00 0 0 18.0 Put 7.20 9.40 0.00 0.00 0 0 19.0 Put 7.70 10.40 0.00 0.00 0 0 20.0 Put 8.95 11.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.5 Call 3.10 7.20 0.00 0.00 0 0 6.0 Call 2.62 6.70 0.00 0.00 0 0 6.5 Call 2.13 6.20 0.00 0.00 0 0 7.0 Call 1.65 5.75 0.00 0.00 0 0 7.5 Call 1.16 5.25 0.00 0.00 0 0 8.0 Call 0.68 4.75 0.00 0.00 0 0 8.5 Call 0.29 4.30 0.00 0.00 0 0 9.0 Call 0.06 3.85 0.00 0.00 0 0 9.5 Call 0.00 3.45 0.00 0.00 0 0 10.0 Call 0.00 3.10 1.02 0.22 0 1 10.5 Call 0.18 1.56 0.73 0.08 0 135 11.0 Call 0.29 0.55 0.54 0.04 3 41 11.5 Call 0.11 0.36 0.35 -0.01 2 8 12.0 Call 0.00 0.27 0.23 -0.01 0 50 12.5 Call 0.00 2.25 0.15 0.03 4 15 13.0 Call 0.00 2.21 0.11 0.00 2 0 13.5 Call 0.00 2.19 0.10 0.01 3 6 14.0 Call 0.00 0.09 0.08 0.00 4 0 14.5 Call 0.00 2.17 0.00 0.00 0 0 15.0 Call 0.00 0.22 0.00 0.00 0 0 15.5 Call 0.00 2.16 0.00 0.00 0 0 Strike 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.5 Put 0.00 2.15 0.00 0.00 0 0 6.0 Put 0.00 2.16 0.00 0.00 0 0 6.5 Put 0.00 2.17 0.07 -0.03 1 1 7.0 Put 0.01 0.33 0.14 0.03 0 1 7.5 Put 0.00 0.66 0.12 0.00 3 40 8.0 Put 0.00 0.36 0.16 -0.03 7 0 8.5 Put 0.02 0.64 0.19 -0.06 1 7 9.0 Put 0.01 0.98 1.00 0.68 1 0 9.5 Put 0.00 0.51 0.24 -0.17 1 0 10.0 Put 0.00 1.24 0.39 -0.16 2 16 10.5 Put 0.00 0.78 0.60 -0.32 21 0 11.0 Put 0.00 2.93 0.29 -0.99 5 15 11.5 Put 0.00 3.25 0.00 0.00 0 0 12.0 Put 0.00 3.65 0.00 0.00 0 0 12.5 Put 0.17 4.05 0.00 0.00 0 0 13.0 Put 0.43 4.50 0.00 0.00 0 0 13.5 Put 0.90 5.00 0.00 0.00 0 0 14.0 Put 1.38 5.45 0.00 0.00 0 0 14.5 Put 1.87 5.95 0.00 0.00 0 0 15.0 Put 2.35 6.45 0.00 0.00 0 0 15.5 Put 2.84 6.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 44 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.25 9.90 0.00 0.00 0 0 2.0 Call 8.25 8.90 0.00 0.00 0 0 3.0 Call 7.25 7.90 0.00 0.00 0 0 4.0 Call 6.25 6.90 0.00 0.00 0 0 5.0 Call 5.25 5.90 0.00 0.00 0 0 6.0 Call 4.25 4.95 0.00 0.00 0 0 7.0 Call 3.25 4.00 0.00 0.00 0 0 8.0 Call 2.43 3.05 2.75 0.15 75 130 9.0 Call 1.53 2.17 1.83 0.08 27 8 10.0 Call 1.00 1.15 1.13 0.08 32 30 11.0 Call 0.33 0.55 0.54 0.00 86 1,571 12.0 Call 0.22 0.28 0.23 -0.06 358 545 13.0 Call 0.08 0.14 0.13 -0.04 722 2,899 14.0 Call 0.01 0.08 0.08 -0.02 3 1,029 15.0 Call 0.02 0.08 0.05 -0.02 11 138 16.0 Call 0.00 0.05 0.07 0.02 0 121 17.0 Call 0.00 0.10 0.08 0.04 10 51 18.0 Call 0.00 0.10 0.00 0.00 0 0 19.0 Call 0.00 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.09 0.04 0.00 0 8 21.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.17 0.17 0 2 2.0 Put 0.00 0.03 0.00 0.00 0 0 3.0 Put 0.01 0.04 0.02 -0.01 0 34 4.0 Put 0.00 0.06 0.00 0.00 0 0 5.0 Put 0.00 0.07 0.06 0.01 0 1,115 6.0 Put 0.01 0.10 0.06 0.00 0 105 7.0 Put 0.04 0.10 0.10 -0.03 4 270 8.0 Put 0.12 0.21 0.14 -0.05 201 3,263 9.0 Put 0.18 0.30 0.21 -0.15 1,298 920 10.0 Put 0.45 0.56 0.50 -0.16 179 3,309 11.0 Put 0.85 1.00 0.95 -0.21 4,275 1,289 12.0 Put 1.39 1.78 1.62 -0.29 2 184 13.0 Put 2.19 2.86 2.46 -0.31 2 166 14.0 Put 3.10 3.80 3.55 -0.15 0 19 15.0 Put 4.15 4.90 4.44 -0.23 1 65 16.0 Put 5.10 5.90 5.66 0.02 0 11 17.0 Put 6.05 6.90 0.00 0.00 0 0 18.0 Put 7.05 7.85 7.57 -0.05 0 30 19.0 Put 8.10 8.85 8.50 -0.12 0 7 20.0 Put 9.05 9.85 9.66 0.05 0 32 21.0 Put 10.05 10.85 10.56 -0.04 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 72 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.45 9.65 0.00 0.00 0 0 2.0 Call 8.25 8.65 0.00 0.00 0 0 3.0 Call 7.30 7.65 6.95 -0.54 0 1 4.0 Call 6.50 6.65 6.50 0.00 0 0 5.0 Call 5.35 5.70 5.56 0.04 0 26 6.0 Call 4.55 4.75 5.55 0.99 0 78 7.0 Call 3.60 3.80 3.75 0.11 0 89 8.0 Call 2.73 2.88 2.77 -0.01 0 1,056 9.0 Call 1.93 2.08 2.10 0.09 7 754 10.0 Call 1.31 1.35 1.32 -0.06 44 3,007 11.0 Call 0.77 0.89 0.84 -0.05 114 11,654 12.0 Call 0.45 0.54 0.50 -0.05 109 5,649 13.0 Call 0.28 0.33 0.32 -0.02 54 1,259 14.0 Call 0.16 0.22 0.22 0.00 85 1,718 15.0 Call 0.11 0.16 0.16 0.00 26 3,296 16.0 Call 0.06 0.13 0.15 0.03 1 1,586 17.0 Call 0.04 0.10 0.10 0.00 0 1,843 18.0 Call 0.07 0.09 0.07 0.00 24 3,094 19.0 Call 0.02 0.09 0.12 0.05 0 2,259 20.0 Call 0.05 0.12 0.05 -0.01 152 2,244 21.0 Call 0.01 0.12 0.09 0.03 0 231 22.0 Call 0.00 0.11 0.13 0.07 0 107 23.0 Call 0.00 0.11 0.23 0.18 0 57 24.0 Call 0.03 0.11 0.08 0.03 0 44 25.0 Call 0.01 0.10 0.05 0.01 0 412 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.04 0.04 0 1,002 2.0 Put 0.00 0.04 0.06 0.04 0 1 3.0 Put 0.00 0.05 0.03 -0.01 40 359 4.0 Put 0.01 0.06 0.05 -0.02 1 526 5.0 Put 0.06 0.11 0.07 -0.03 174 3,420 6.0 Put 0.09 0.12 0.10 -0.05 8 5,142 7.0 Put 0.17 0.21 0.25 0.00 0 2,504 8.0 Put 0.28 0.33 0.28 -0.11 21 2,429 9.0 Put 0.47 0.52 0.50 -0.12 184 13,407 10.0 Put 0.79 0.87 0.80 -0.19 295 4,243 11.0 Put 1.27 1.35 1.28 -0.23 1,052 2,595 12.0 Put 1.91 1.99 1.97 -0.19 4 703 13.0 Put 2.72 2.80 2.75 -0.19 154 4,252 14.0 Put 3.60 3.70 3.90 0.09 0 255 15.0 Put 4.50 4.65 4.50 -0.25 1 396 16.0 Put 5.45 5.65 5.70 0.00 0 44 17.0 Put 6.35 6.60 6.71 0.05 0 22 18.0 Put 7.10 7.90 7.57 -0.06 0 709 19.0 Put 8.10 8.90 8.62 0.00 0 158 20.0 Put 9.05 9.70 9.71 0.10 0 526 21.0 Put 10.05 10.90 9.86 -0.74 0 462 22.0 Put 11.05 11.75 11.75 0.16 0 119 23.0 Put 12.05 12.85 11.58 -1.00 0 45 24.0 Put 13.05 13.85 13.58 0.01 0 193 25.0 Put 14.10 14.85 14.62 0.06 0 200 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 86 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.45 5.75 5.75 0.23 0 14 6.0 Call 4.35 4.95 4.65 0.07 0 32 7.0 Call 3.65 3.90 4.14 0.47 0 46 8.0 Call 2.60 3.05 2.85 -0.01 0 56 9.0 Call 2.04 2.32 2.20 0.07 0 217 10.0 Call 1.39 1.49 1.52 0.02 2 923 11.0 Call 0.87 1.03 1.00 -0.04 7 895 12.0 Call 0.55 0.67 0.67 -0.03 5 2,399 13.0 Call 0.32 0.42 0.48 0.01 0 252 14.0 Call 0.22 0.29 0.28 -0.05 21 1,610 15.0 Call 0.17 0.22 0.20 -0.03 7 1,576 16.0 Call 0.13 0.18 0.15 -0.01 8 478 17.0 Call 0.08 0.14 0.11 -0.02 6 559 18.0 Call 0.05 0.12 0.09 -0.02 1 164 19.0 Call 0.04 0.10 0.11 0.02 4 119 20.0 Call 0.05 0.09 0.13 0.05 0 635 21.0 Call 0.00 0.14 0.09 0.02 0 285 22.0 Call 0.00 0.14 0.07 0.01 0 1,215 23.0 Call 0.01 0.14 0.08 0.02 0 73 24.0 Call 0.00 0.13 0.11 0.06 0 1,168 25.0 Call 0.00 0.13 0.10 0.05 0 4,355 26.0 Call 0.00 0.13 0.19 0.14 0 2,120 27.0 Call 0.00 0.13 0.07 0.02 0 90 28.0 Call 0.00 0.13 0.11 0.06 0 2,214 29.0 Call 0.00 0.12 0.11 0.06 0 108 30.0 Call 0.01 0.05 0.04 0.00 150 388 31.0 Call 0.00 0.12 0.02 -0.02 0 43 32.0 Call 0.00 0.12 0.05 0.01 0 72 33.0 Call 0.00 0.12 0.08 0.04 0 61 34.0 Call 0.00 0.11 0.10 0.06 0 7 35.0 Call 0.00 0.11 0.06 0.02 0 431 36.0 Call 0.00 0.11 0.14 0.10 0 12 37.0 Call 0.00 0.11 0.06 0.03 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.14 0.09 -0.04 151 2,891 6.0 Put 0.12 0.18 0.21 0.00 0 2,462 7.0 Put 0.20 0.26 0.26 -0.05 2 1,672 8.0 Put 0.35 0.41 0.38 -0.12 101 784 9.0 Put 0.58 0.65 0.61 -0.17 8 739 10.0 Put 0.84 1.04 1.00 -0.15 1,005 493 11.0 Put 1.42 1.52 1.43 -0.26 1,557 1,351 12.0 Put 1.93 2.21 2.20 -0.14 4 1,021 13.0 Put 2.81 2.95 3.22 0.11 0 516 14.0 Put 3.50 3.85 4.06 0.10 0 174 15.0 Put 4.50 4.75 4.90 0.06 0 411 16.0 Put 5.55 5.70 5.80 0.03 0 83 17.0 Put 6.50 6.65 6.10 -0.63 0 297 18.0 Put 7.10 7.95 7.96 0.26 0 71 19.0 Put 8.10 8.80 8.57 -0.10 0 370 20.0 Put 9.10 9.75 9.36 -0.29 0 65 21.0 Put 10.10 10.90 10.61 -0.02 0 206 22.0 Put 11.05 11.90 6.85 -4.77 0 3 23.0 Put 12.05 12.90 11.90 -0.70 0 413 24.0 Put 13.05 13.85 13.60 0.01 0 8 25.0 Put 14.05 14.75 15.17 0.59 0 5 26.0 Put 15.05 15.70 15.55 -0.03 0 33 27.0 Put 16.05 16.85 16.40 -0.17 0 28 28.0 Put 17.05 17.85 17.32 -0.24 0 41 29.0 Put 18.05 18.85 18.55 -0.01 0 2 30.0 Put 19.05 19.60 19.75 0.20 0 18 31.0 Put 20.05 20.85 18.40 -2.15 0 2 32.0 Put 21.05 21.85 18.25 -3.29 0 0 33.0 Put 22.05 22.80 23.25 0.71 0 0 34.0 Put 23.05 23.80 22.12 -1.41 0 0 35.0 Put 24.05 24.80 22.04 -2.49 0 0 36.0 Put 25.05 25.80 24.67 -0.86 0 0 37.0 Put 26.05 26.80 24.20 -2.32 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 163 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.50 9.70 9.32 -0.17 0 2 2.0 Call 8.55 8.70 8.10 -0.39 0 0 3.0 Call 7.45 7.70 0.00 0.00 0 0 4.0 Call 6.55 6.75 0.00 0.00 0 0 5.0 Call 5.60 5.90 5.30 -0.30 0 42 6.0 Call 4.75 5.20 4.64 -0.09 0 3 7.0 Call 3.90 4.10 4.00 0.07 0 12 8.0 Call 3.20 3.35 3.22 0.00 1 31 9.0 Call 2.47 2.86 2.70 0.13 0 1,030 10.0 Call 1.94 2.32 2.08 0.04 31 1,319 11.0 Call 1.25 1.81 1.50 -0.07 2 910 12.0 Call 0.94 1.29 1.30 -0.01 18 1,026 13.0 Call 0.71 1.05 1.00 -0.05 34 24 14.0 Call 0.62 0.87 0.67 -0.14 9 669 15.0 Call 0.39 0.70 0.59 -0.04 21 1,828 16.0 Call 0.32 0.55 0.50 -0.01 15 152 17.0 Call 0.25 0.48 0.42 0.00 0 20 18.0 Call 0.20 0.42 0.47 0.13 0 54 19.0 Call 0.17 0.37 0.30 0.00 0 21 20.0 Call 0.15 0.28 0.21 -0.05 37 1,615 21.0 Call 0.11 0.31 0.24 0.01 0 32 22.0 Call 0.09 0.28 0.22 0.02 0 3 23.0 Call 0.08 0.27 0.18 0.01 0 6 25.0 Call 0.05 0.18 0.15 0.01 0 61 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.05 0.02 0.00 0 8 2.0 Put 0.00 0.10 0.06 0.00 0 7 3.0 Put 0.05 0.14 0.12 0.01 0 24 4.0 Put 0.13 0.23 0.18 -0.03 125 286 5.0 Put 0.25 0.29 0.28 -0.04 450 14,883 6.0 Put 0.36 0.43 0.43 -0.04 12 1,646 7.0 Put 0.57 0.63 0.59 -0.10 38 210 8.0 Put 0.80 0.89 0.82 -0.17 37 6,217 9.0 Put 1.14 1.24 1.19 -0.15 984 744 10.0 Put 1.55 1.75 1.60 -0.20 905 1,151 11.0 Put 1.83 2.29 2.15 -0.17 861 378 12.0 Put 2.41 2.99 3.10 0.05 0 98 13.0 Put 3.35 3.75 3.52 -0.26 2 62 14.0 Put 4.00 4.60 4.20 -0.32 38 53 15.0 Put 4.60 5.40 5.09 -0.23 34 71 16.0 Put 5.50 6.30 6.20 0.00 0 17 17.0 Put 6.35 7.30 7.10 0.01 0 12 18.0 Put 7.30 7.95 8.10 0.11 0 9 19.0 Put 8.20 8.85 8.54 -0.39 1 1 20.0 Put 9.15 9.75 9.94 0.07 0 32 21.0 Put 10.15 10.90 8.83 -2.00 0 1 22.0 Put 11.10 11.85 11.90 0.11 0 14 23.0 Put 12.10 12.95 12.84 0.09 0 89 25.0 Put 14.10 14.95 14.60 -0.09 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 177 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.95 4.15 4.80 0.73 0 1 8.0 Call 3.25 3.45 3.50 0.14 0 19 9.0 Call 2.57 2.87 2.78 0.03 1 615 10.0 Call 1.79 2.57 2.35 0.09 0 81 11.0 Call 1.33 1.85 1.75 -0.08 11 1,205 12.0 Call 0.96 1.69 1.35 -0.12 0 110 13.0 Call 0.65 1.45 1.12 0.00 0 880 14.0 Call 0.43 0.95 0.83 -0.05 1 43 15.0 Call 0.30 1.04 0.78 0.07 0 72 16.0 Call 0.19 0.90 0.51 -0.06 0 215 17.0 Call 0.14 0.58 0.50 0.04 0 1,321 18.0 Call 0.19 0.71 0.49 0.07 0 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.45 0.86 0.55 -0.23 47 72 8.0 Put 0.90 0.96 0.91 -0.16 298 63,875 9.0 Put 1.23 1.48 1.30 -0.16 805 429 10.0 Put 1.63 2.07 1.85 -0.11 0 326 11.0 Put 1.84 2.61 2.42 -0.09 0 19 12.0 Put 2.44 3.25 3.17 0.03 0 64 13.0 Put 3.10 3.95 3.87 0.10 0 96 14.0 Put 3.85 4.70 4.49 -0.03 0 592 15.0 Put 4.65 5.50 5.38 0.05 0 344 16.0 Put 5.50 6.35 5.60 -0.57 0 9 17.0 Put 6.40 7.20 6.79 -0.26 1 3 18.0 Put 7.30 8.15 8.15 0.16 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 268 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.90 4.80 4.13 -0.31 0 12 8.0 Call 3.20 4.10 4.79 0.96 0 329 9.0 Call 2.66 3.60 3.20 -0.09 0 1,618 10.0 Call 2.17 3.10 2.44 -0.41 0 116 11.0 Call 2.20 2.65 2.42 0.01 2 62 12.0 Call 1.40 2.30 1.90 -0.07 0 54 13.0 Call 1.10 2.01 1.75 0.13 0 2 14.0 Call 0.87 1.74 2.05 0.68 0 5 15.0 Call 0.67 1.54 1.26 0.09 0 36 16.0 Call 0.50 1.37 0.93 -0.07 0 35 17.0 Call 0.37 1.22 1.11 0.25 0 43 18.0 Call 0.26 1.11 0.80 0.06 0 207 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.61 1.34 1.05 -0.03 0 25 8.0 Put 0.95 1.45 1.30 -0.15 2 33 9.0 Put 1.38 2.11 2.00 0.10 0 871 10.0 Put 1.84 2.66 2.52 0.09 0 317 11.0 Put 2.38 3.25 2.94 -0.03 0 15 12.0 Put 3.00 3.90 4.30 0.80 0 2 13.0 Put 3.65 4.60 4.06 -0.07 0 2 14.0 Put 4.35 5.30 0.00 0.00 0 0 15.0 Put 5.10 6.10 5.83 0.19 0 6 16.0 Put 5.90 6.90 6.55 0.09 0 11 17.0 Put 6.75 7.75 0.00 0.00 0 0 18.0 Put 7.60 8.65 8.30 0.14 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 359 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.50 6.40 0.00 0.00 0 0 6.0 Call 4.75 5.70 0.00 0.00 0 0 7.0 Call 4.10 5.00 0.00 0.00 0 0 8.0 Call 3.50 4.45 3.96 -0.02 1 0 9.0 Call 3.00 3.95 0.00 0.00 0 0 10.0 Call 2.55 3.50 2.96 -0.10 1 0 11.0 Call 2.15 3.10 0.00 0.00 0 0 12.0 Call 1.81 2.74 0.00 0.00 0 0 13.0 Call 1.52 2.45 0.00 0.00 0 0 14.0 Call 1.26 2.20 0.00 0.00 0 0 15.0 Call 1.07 1.97 1.08 -0.48 2 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.29 1.02 0.00 0.00 0 0 6.0 Put 0.56 1.30 0.00 0.00 0 0 7.0 Put 0.89 1.65 0.00 0.00 0 0 8.0 Put 1.28 2.06 0.00 0.00 0 0 9.0 Put 1.74 2.53 0.00 0.00 0 0 10.0 Put 2.24 3.10 0.00 0.00 0 0 11.0 Put 2.81 3.70 0.00 0.00 0 0 12.0 Put 3.40 4.35 0.00 0.00 0 0 13.0 Put 4.05 5.00 0.00 0.00 0 0 14.0 Put 4.75 5.75 0.00 0.00 0 0 15.0 Put 5.50 6.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 380 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.40 9.85 9.62 0.13 0 14 2.0 Call 8.50 8.80 7.98 -0.54 0 47 3.0 Call 7.50 7.85 7.60 -0.03 0 65 4.0 Call 6.55 6.95 6.80 0.00 0 38 5.0 Call 5.80 6.20 6.05 -0.02 1 1,290 6.0 Call 5.15 5.50 5.26 -0.14 1 1,561 7.0 Call 4.15 5.05 4.53 -0.23 0 1,494 8.0 Call 4.00 4.50 3.95 -0.18 0 758 9.0 Call 3.55 4.00 3.55 -0.18 0 436 10.0 Call 3.05 3.55 3.10 -0.23 1 3,035 11.0 Call 2.70 3.20 2.88 -0.05 43 6,776 12.0 Call 2.41 2.72 2.53 0.00 12 7,333 13.0 Call 1.60 2.54 2.05 -0.08 0 5,888 14.0 Call 1.41 2.29 1.90 0.04 0 4,633 15.0 Call 1.50 1.68 1.60 -0.03 0 10,003 16.0 Call 1.30 1.87 1.40 -0.09 10 407 17.0 Call 0.84 1.71 1.34 -0.01 0 305 18.0 Call 0.71 1.57 1.20 -0.02 0 380 19.0 Call 0.59 1.10 1.06 -0.03 0 575 20.0 Call 0.88 1.00 0.89 -0.12 7 5,437 21.0 Call 0.50 1.20 0.84 -0.10 0 276 22.0 Call 0.65 1.17 0.70 -0.17 8 286 23.0 Call 0.23 1.10 0.78 -0.01 1 308 24.0 Call 0.22 1.00 0.72 0.00 0 425 25.0 Call 0.50 0.76 0.63 -0.01 10 3,070 26.0 Call 0.10 0.94 0.52 -0.07 3 678 27.0 Call 0.14 0.73 0.65 0.10 0 529 28.0 Call 0.19 0.86 0.19 -0.33 0 448 29.0 Call 0.38 0.67 0.64 0.16 0 495 30.0 Call 0.30 0.54 0.46 0.02 6 2,147 31.0 Call 0.08 0.77 0.35 -0.05 0 998 32.0 Call 0.26 0.70 0.32 -0.05 0 223 33.0 Call 0.06 0.42 0.40 0.07 0 244 34.0 Call 0.22 0.49 0.55 0.24 0 397 35.0 Call 0.05 0.46 0.30 0.00 0 3,196 36.0 Call 0.04 0.68 0.27 -0.02 0 319 37.0 Call 0.00 0.66 0.01 -0.26 0 93 38.0 Call 0.00 0.42 0.40 0.14 0 704 39.0 Call 0.11 0.64 0.29 0.04 20 236 40.0 Call 0.25 0.29 0.23 0.00 2 3,366 41.0 Call 0.00 0.62 0.01 -0.22 0 3,934 42.0 Call 0.00 0.61 0.25 0.02 0 894 43.0 Call 0.00 0.60 0.01 -0.21 0 617 44.0 Call 0.18 0.59 0.22 0.00 0 153 45.0 Call 0.01 0.40 0.16 -0.06 0 2,410 46.0 Call 0.00 0.56 0.62 0.41 0 52 47.0 Call 0.00 0.56 0.25 0.04 0 31 48.0 Call 0.00 0.57 0.28 0.07 0 58 49.0 Call 0.00 0.53 0.61 0.41 0 17 50.0 Call 0.10 0.20 0.28 0.08 0 1,897 51.0 Call 0.00 0.51 0.15 -0.05 0 86 52.0 Call 0.01 0.51 0.27 0.07 0 35 53.0 Call 0.00 0.55 0.49 0.30 0 8 54.0 Call 0.00 0.49 0.48 0.29 0 15 55.0 Call 0.00 0.30 0.22 0.03 0 1,318 56.0 Call 0.00 0.54 0.48 0.30 0 61 57.0 Call 0.00 0.54 0.37 0.19 0 8 58.0 Call 0.03 0.46 0.52 0.34 0 40 59.0 Call 0.00 0.53 0.42 0.25 0 30 60.0 Call 0.10 0.25 0.30 0.13 0 840 61.0 Call 0.10 0.24 0.25 0.08 0 15 62.0 Call 0.10 0.23 0.27 0.11 0 230 63.0 Call 0.10 0.22 0.13 -0.03 0 587 64.0 Call 0.00 0.21 0.10 -0.06 1 74 65.0 Call 0.10 0.20 0.09 -0.07 11 8,614 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.12 0.07 -0.01 0 638 2.0 Put 0.10 0.22 0.13 -0.03 4 895 3.0 Put 0.24 0.32 0.25 -0.04 17 520 4.0 Put 0.36 0.49 0.62 0.17 0 154 5.0 Put 0.60 0.76 0.64 -0.07 2 495 6.0 Put 0.91 1.02 0.95 -0.07 214 1,190 7.0 Put 0.96 1.70 1.20 -0.16 0 3,751 8.0 Put 1.37 2.10 1.48 -0.22 0 4,483 9.0 Put 2.05 2.57 2.25 -0.01 0 554 10.0 Put 2.60 3.05 2.80 -0.03 1 1,143 11.0 Put 2.89 3.75 3.25 -0.15 107 564 12.0 Put 3.50 4.15 4.00 0.03 0 383 13.0 Put 4.15 5.05 5.10 0.56 0 168 14.0 Put 4.85 5.75 5.75 0.51 0 389 15.0 Put 5.60 6.50 6.68 0.70 0 595 16.0 Put 6.35 7.40 6.90 0.08 0 251 17.0 Put 7.20 8.20 7.70 0.04 0 126 18.0 Put 8.00 9.05 8.86 0.36 0 212 19.0 Put 8.85 9.90 9.75 0.40 0 131 20.0 Put 9.75 10.45 10.27 0.01 1 336 21.0 Put 10.60 11.55 10.17 -1.00 0 260 22.0 Put 11.55 12.55 12.50 0.42 0 165 23.0 Put 12.45 13.45 12.87 -0.12 0 99 24.0 Put 13.35 14.40 14.22 0.31 0 110 25.0 Put 14.30 15.20 15.15 0.32 0 1,684 26.0 Put 15.25 16.25 16.45 0.68 0 177 27.0 Put 16.25 17.20 17.05 0.32 0 342 28.0 Put 17.20 18.15 18.00 0.31 0 127 29.0 Put 18.20 19.10 18.44 -0.21 0 100 30.0 Put 19.15 20.10 19.93 0.31 0 244 31.0 Put 20.10 21.05 18.89 -1.70 0 7 32.0 Put 21.10 22.00 20.25 -1.31 0 166 33.0 Put 22.10 23.00 22.70 0.16 0 12 34.0 Put 23.05 23.95 23.75 0.22 0 15 35.0 Put 24.05 24.95 25.30 0.78 0 110 36.0 Put 25.00 26.00 25.00 -0.51 0 54 37.0 Put 25.95 27.00 26.55 0.04 0 13 38.0 Put 26.95 28.00 27.70 0.19 0 164 39.0 Put 27.90 29.00 28.45 -0.06 0 19 40.0 Put 28.90 29.85 29.02 -0.49 0 948 41.0 Put 29.85 31.00 29.70 -0.81 0 22 42.0 Put 30.85 31.90 28.24 -3.27 0 218 43.0 Put 31.80 32.90 30.00 -2.51 0 20 44.0 Put 32.80 33.95 24.79 -8.72 0 6 45.0 Put 33.75 35.10 33.56 -0.95 0 1 46.0 Put 34.75 36.10 32.28 -3.23 0 0 47.0 Put 35.70 36.95 33.06 -3.45 0 4 48.0 Put 36.70 38.15 34.27 -3.24 0 5 49.0 Put 37.70 39.15 33.70 -4.81 0 0 50.0 Put 38.65 40.15 39.25 -0.26 0 13 51.0 Put 39.65 41.20 37.14 -3.37 0 0 52.0 Put 40.65 42.20 38.59 -2.92 0 0 53.0 Put 41.60 43.20 0.00 0.00 0 0 54.0 Put 42.60 44.25 40.68 -2.83 0 0 55.0 Put 43.55 45.25 41.32 -3.19 0 1 56.0 Put 44.55 46.30 42.03 -3.48 0 3 57.0 Put 45.55 47.30 43.50 -3.01 0 0 58.0 Put 46.50 48.30 36.59 -10.92 0 8 59.0 Put 47.50 49.35 45.60 -2.91 0 0 60.0 Put 48.50 50.35 49.35 -0.16 0 0 61.0 Put 49.45 51.35 36.45 -14.06 0 0 62.0 Put 50.45 52.40 49.56 -1.95 0 0 63.0 Put 51.40 53.40 40.30 -12.21 0 4 64.0 Put 52.40 54.45 0.00 0.00 0 0 65.0 Put 53.40 55.45 52.70 -1.81 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 744 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.20 9.95 9.31 -0.18 0 12 2.0 Call 8.25 9.00 8.50 -0.12 0 13 3.0 Call 7.40 8.20 8.45 0.63 0 16 4.0 Call 6.65 7.55 7.06 -0.15 0 19 5.0 Call 6.00 6.95 6.55 -0.08 12 220 6.0 Call 5.60 6.40 5.75 -0.31 0 188 7.0 Call 5.05 5.90 5.50 -0.01 0 115 8.0 Call 4.80 5.50 5.10 0.01 60 286 9.0 Call 4.15 5.10 4.50 -0.18 4 123 10.0 Call 4.20 4.45 4.40 0.13 28 2,662 11.0 Call 3.45 4.45 4.14 0.10 10 130 12.0 Call 3.35 4.20 3.35 -0.46 32 4,885 13.0 Call 3.35 3.95 3.62 0.04 35 179 14.0 Call 2.66 3.70 2.67 -0.68 1 135 15.0 Call 2.90 3.50 3.05 -0.07 8 345 16.0 Call 2.26 3.30 2.79 -0.11 0 248 17.0 Call 2.08 3.15 3.30 0.63 0 38 18.0 Call 1.92 2.96 2.48 -0.06 0 33 19.0 Call 1.78 2.82 2.35 -0.06 0 19 20.0 Call 2.25 2.69 2.33 0.04 11 348 21.0 Call 1.53 2.57 2.10 -0.06 0 1 22.0 Call 1.42 2.46 2.00 -0.03 1 3 23.0 Call 1.34 2.34 2.05 0.14 0 97 24.0 Call 1.50 2.24 1.75 -0.15 0 74 25.0 Call 1.50 2.15 1.72 -0.17 53 4,685 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.24 0.18 0.00 0 102 2.0 Put 0.20 0.67 0.40 -0.01 0 100 3.0 Put 0.23 0.94 0.56 -0.08 0 6 4.0 Put 0.80 1.26 1.00 -0.03 0 33 5.0 Put 1.09 1.64 1.30 -0.13 2 399 6.0 Put 1.32 2.07 1.77 -0.06 0 14 7.0 Put 1.78 2.55 2.00 -0.24 0 52 8.0 Put 2.29 3.10 3.07 0.29 0 24 9.0 Put 2.84 3.65 3.40 0.08 0 85 10.0 Put 3.40 4.20 3.85 -0.02 2 234 11.0 Put 4.00 4.90 4.50 -0.08 5 1,062 12.0 Put 4.65 5.60 5.40 0.10 0 115 13.0 Put 5.35 6.30 5.97 -0.05 0 10 14.0 Put 6.05 7.00 6.51 -0.23 0 4 15.0 Put 6.75 7.75 7.25 -0.21 0 25 16.0 Put 7.50 8.50 8.17 -0.01 0 8 17.0 Put 8.30 9.30 8.97 0.06 0 148 18.0 Put 9.05 10.10 9.84 0.10 0 6 19.0 Put 9.85 10.90 10.40 -0.17 1 3 20.0 Put 10.70 11.70 11.76 0.36 0 9 21.0 Put 11.50 12.60 11.25 -0.98 0 16 22.0 Put 12.35 13.45 12.98 -0.09 0 1 23.0 Put 13.25 14.30 14.10 0.19 0 24 24.0 Put 14.10 15.20 14.71 -0.15 0 738 25.0 Put 14.95 16.10 15.69 -0.13 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote January 08, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.68 10.72 10.67 0.00 0.00 100X500 10.79 10.52 2,777,881 Sun Jan 8 2023 10:02:31 pm ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 13 2023 5 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 0.00 0.00 0.00 0.00 0 0 4.0 Call 0.00 0.00 0.00 0.00 0 0 5.0 Call 5.60 5.70 0.00 0.00 0 0 5.5 Call 5.10 5.20 0.00 0.00 0 0 6.0 Call 4.60 4.75 0.00 0.00 0 0 6.5 Call 4.10 4.25 0.00 0.00 0 0 7.0 Call 3.60 3.75 0.00 0.00 0 0 7.5 Call 3.10 3.25 0.00 0.00 0 0 8.0 Call 2.60 2.78 0.00 0.00 0 0 8.5 Call 2.15 2.23 0.00 0.00 0 0 9.0 Call 1.66 1.70 1.73 0.05 15 4 9.5 Call 1.17 1.24 1.15 -0.04 0 83 10.0 Call 0.68 0.74 0.78 0.07 523 85 10.5 Call 0.29 0.32 0.32 0.01 2,053 1,469 11.0 Call 0.07 0.09 0.09 0.01 2,562 2,065 11.5 Call 0.02 0.03 0.03 0.00 159 1,561 12.0 Call 0.01 0.02 0.02 0.00 58 2,379 12.5 Call 0.00 0.02 0.01 0.00 5 384 13.0 Call 0.00 0.02 0.02 0.02 1 182 13.5 Call 0.00 0.03 0.05 0.05 0 221 14.0 Call 0.00 0.01 0.01 0.01 0 33 14.5 Call 0.00 0.03 0.06 0.06 0 47 15.0 Call 0.00 0.03 0.03 0.03 0 1 15.5 Call 0.00 0.03 0.01 0.01 1 0 16.0 Call 0.00 0.03 0.00 0.00 0 0 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.00 0.00 0.00 0 0 4.0 Put 0.00 0.00 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.01 0.01 0 4 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.01 0.01 2 56 7.5 Put 0.00 0.02 0.01 0.01 0 50 8.0 Put 0.00 0.02 0.01 0.00 26 85 8.5 Put 0.01 0.02 0.01 0.00 9 564 9.0 Put 0.02 0.03 0.03 0.00 112 1,552 9.5 Put 0.03 0.04 0.03 0.00 571 775 10.0 Put 0.05 0.06 0.05 0.00 724 2,299 10.5 Put 0.15 0.16 0.15 0.00 1,621 3,270 11.0 Put 0.40 0.44 0.44 0.01 107 495 11.5 Put 0.85 0.89 0.81 -0.06 8 120 12.0 Put 1.30 1.38 1.39 0.03 0 36 12.5 Put 1.79 1.88 2.01 0.16 0 1 13.0 Put 2.24 2.40 2.42 0.07 0 4 13.5 Put 2.80 2.88 0.00 0.00 0 0 14.0 Put 3.25 3.40 3.39 0.05 0 12 14.5 Put 3.80 3.90 4.22 0.38 0 2 15.0 Put 4.25 4.40 4.32 -0.02 0 2 15.5 Put 4.75 4.90 0.00 0.00 0 0 16.0 Put 5.25 5.40 5.44 0.10 0 1 16.5 Put 5.75 5.90 0.00 0.00 0 0 17.0 Put 6.25 6.40 6.47 0.13 0 0 18.0 Put 7.25 7.40 7.70 0.36 0 0 19.0 Put 8.30 8.40 0.00 0.00 0 0 20.0 Put 9.25 9.40 0.00 0.00 0 0 21.0 Put 10.25 10.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 12 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.60 9.75 9.62 -0.05 0 3 2.0 Call 8.60 8.75 8.60 -0.07 0 1 3.0 Call 7.60 7.70 7.60 -0.07 0 0 4.0 Call 6.60 6.75 8.15 1.48 0 0 5.0 Call 5.60 5.75 5.40 -0.27 0 17 5.5 Call 5.10 5.25 0.00 0.00 0 0 6.0 Call 4.60 4.75 4.46 -0.21 0 725 6.5 Call 4.10 4.20 0.00 0.00 0 0 7.0 Call 3.60 3.75 3.65 -0.02 0 489 7.5 Call 3.15 3.25 2.79 -0.39 0 11 8.0 Call 2.66 2.73 2.60 -0.09 0 1,645 8.5 Call 2.16 2.22 1.95 -0.25 0 740 9.0 Call 1.67 1.75 1.75 0.04 10 962 9.5 Call 1.20 1.23 1.16 -0.07 0 85 10.0 Call 0.75 0.78 0.82 0.05 9 8,511 10.5 Call 0.38 0.41 0.39 -0.01 102 606 11.0 Call 0.15 0.16 0.16 0.00 487 7,613 11.5 Call 0.06 0.07 0.07 0.00 246 1,209 12.0 Call 0.03 0.04 0.04 0.00 35 5,631 12.5 Call 0.02 0.03 0.02 -0.01 20 1,591 13.0 Call 0.02 0.03 0.03 0.01 111 3,163 13.5 Call 0.00 0.02 0.02 0.00 107 82 14.0 Call 0.01 0.03 0.03 0.01 0 2,976 14.5 Call 0.00 0.03 0.04 0.02 0 33 15.0 Call 0.00 0.03 0.01 -0.01 31 9,918 15.5 Call 0.00 0.03 0.02 0.00 0 50 16.0 Call 0.01 0.02 0.01 0.00 2 2,852 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.01 0.03 0.01 0.00 0 1,643 18.0 Call 0.00 0.03 0.02 0.01 0 2,387 19.0 Call 0.00 0.02 0.01 0.00 0 3,109 20.0 Call 0.00 0.01 0.01 0.01 0 5,624 21.0 Call 0.00 0.03 0.01 0.01 0 1,645 22.0 Call 0.00 0.03 0.03 0.03 0 1,907 23.0 Call 0.00 0.03 0.02 0.02 0 1,033 24.0 Call 0.00 0.01 0.01 0.01 0 1,201 25.0 Call 0.00 0.01 0.01 0.01 0 3,099 26.0 Call 0.00 0.01 0.01 0.01 0 848 27.0 Call 0.00 0.03 0.02 0.02 0 397 28.0 Call 0.00 0.03 0.03 0.03 0 710 29.0 Call 0.00 0.03 0.05 0.05 0 214 30.0 Call 0.00 0.01 0.01 0.01 0 4,422 31.0 Call 0.00 0.02 0.02 0.02 0 674 32.0 Call 0.00 0.01 0.04 0.04 0 339 33.0 Call 0.00 0.01 0.03 0.03 0 346 34.0 Call 0.00 0.03 0.01 0.01 0 864 35.0 Call 0.00 0.01 0.02 0.02 0 1,357 36.0 Call 0.00 0.03 0.01 0.01 0 401 37.0 Call 0.00 0.03 0.02 0.02 0 342 38.0 Call 0.00 0.03 0.04 0.04 0 370 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.01 0.01 0 2,891 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.01 0.01 0 682 43.0 Call 0.00 0.01 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,203 45.0 Call 0.00 0.01 0.02 0.02 0 4,014 46.0 Call 0.00 0.02 0.04 0.04 0 572 47.0 Call 0.00 0.02 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.03 0.01 0.01 0 2,238 51.0 Call 0.00 0.02 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.02 0.37 0.37 0 164 55.0 Call 0.00 0.02 0.11 0.11 0 555 56.0 Call 0.00 0.02 0.18 0.18 0 293 57.0 Call 0.00 0.02 0.05 0.05 0 204 58.0 Call 0.00 0.02 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.01 0.01 0.01 3 3,808 61.0 Call 0.00 0.02 0.04 0.04 0 294 62.0 Call 0.00 0.02 0.02 0.02 0 367 63.0 Call 0.00 0.02 0.02 0.02 0 575 64.0 Call 0.00 0.02 0.02 0.02 0 549 65.0 Call 0.00 0.01 0.01 0.01 0 7,336 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 5,189 2.0 Put 0.00 0.02 0.01 0.01 0 758 3.0 Put 0.00 0.02 0.02 0.02 0 343 4.0 Put 0.00 0.02 0.02 0.02 0 2,128 5.0 Put 0.00 0.02 0.02 0.02 0 9,574 5.5 Put 0.00 0.02 0.03 0.03 0 402 6.0 Put 0.00 0.01 0.01 0.01 20 7,042 6.5 Put 0.00 0.02 0.03 0.03 0 304 7.0 Put 0.01 0.02 0.02 0.01 0 11,506 7.5 Put 0.01 0.02 0.05 0.04 0 2,269 8.0 Put 0.02 0.03 0.03 0.00 276 7,774 8.5 Put 0.03 0.04 0.04 0.00 8 2,273 9.0 Put 0.04 0.05 0.04 0.00 33 17,565 9.5 Put 0.06 0.07 0.07 0.00 63 3,757 10.0 Put 0.11 0.12 0.11 0.00 925 33,996 10.5 Put 0.23 0.25 0.22 -0.02 1,192 3,440 11.0 Put 0.48 0.50 0.50 0.00 505 10,806 11.5 Put 0.89 0.93 0.86 -0.04 5 54 12.0 Put 1.33 1.41 1.33 -0.04 617 6,043 12.5 Put 1.77 1.90 2.33 0.47 0 11 13.0 Put 2.34 2.43 2.30 -0.06 7 6,243 13.5 Put 2.82 2.90 3.10 0.24 0 0 14.0 Put 3.30 3.40 3.45 0.10 6 2,782 14.5 Put 3.80 3.90 4.00 0.15 1 0 15.0 Put 4.30 4.40 4.30 -0.05 20 3,622 15.5 Put 4.75 4.90 5.08 0.23 0 5 16.0 Put 5.30 5.40 5.42 0.07 0 1,386 16.5 Put 5.80 5.90 6.05 0.21 0 1 17.0 Put 6.25 6.40 6.28 -0.06 1 330 18.0 Put 7.30 7.40 7.45 0.11 1 616 19.0 Put 8.25 8.40 8.53 0.19 0 344 20.0 Put 9.25 9.40 9.44 0.11 5 1,866 21.0 Put 10.25 10.40 10.40 0.07 0 674 22.0 Put 11.30 11.40 11.67 0.34 0 398 23.0 Put 12.25 12.40 12.27 -0.06 0 152 24.0 Put 13.25 13.40 12.72 -0.61 0 0 25.0 Put 14.25 14.40 14.65 0.32 0 79 26.0 Put 15.25 15.40 15.29 -0.04 1 119 27.0 Put 16.25 16.40 15.87 -0.46 0 14 28.0 Put 17.25 17.40 17.30 -0.03 0 50 29.0 Put 18.25 18.40 18.10 -0.23 0 1 30.0 Put 19.25 19.40 19.61 0.28 0 306 31.0 Put 20.30 20.40 20.55 0.22 0 60 32.0 Put 21.30 21.40 20.00 -1.33 0 37 33.0 Put 22.25 22.40 21.20 -1.13 0 7 34.0 Put 23.30 23.40 23.95 0.62 0 2 35.0 Put 24.25 24.40 22.20 -2.13 0 5 36.0 Put 25.25 25.40 25.34 0.01 0 1 37.0 Put 26.25 26.40 25.00 -1.33 0 0 38.0 Put 27.25 27.45 27.37 0.04 2 205 39.0 Put 28.25 28.40 28.38 0.05 0 2 40.0 Put 29.25 29.40 29.31 -0.02 0 25 41.0 Put 30.20 30.45 28.74 -1.59 0 0 42.0 Put 31.25 31.45 30.24 -1.09 0 3 43.0 Put 32.25 32.40 30.05 -2.28 0 10 44.0 Put 33.25 33.40 33.34 0.01 0 152 45.0 Put 34.25 34.40 33.41 -0.92 0 92 46.0 Put 35.25 35.40 34.30 -1.03 0 0 47.0 Put 36.25 36.40 35.05 -1.28 0 0 48.0 Put 37.25 37.40 21.50 -15.83 0 0 49.0 Put 38.25 38.45 25.85 -12.48 0 1 50.0 Put 39.20 39.40 38.05 -1.28 0 1 51.0 Put 40.20 40.40 28.85 -11.48 0 10 52.0 Put 41.20 41.55 26.50 -14.83 0 0 53.0 Put 42.20 42.40 27.50 -14.83 0 0 54.0 Put 43.20 43.45 28.35 -14.98 0 0 55.0 Put 44.20 44.40 29.30 -15.03 0 0 56.0 Put 45.25 45.45 37.00 -8.33 0 0 57.0 Put 46.25 46.40 32.40 -13.93 0 0 58.0 Put 47.25 47.40 0.00 0.00 0 0 59.0 Put 48.20 48.40 34.20 -14.13 0 0 60.0 Put 49.25 49.40 49.30 -0.03 0 0 61.0 Put 50.20 50.45 46.05 -4.28 0 0 62.0 Put 51.25 51.60 46.95 -4.38 0 0 63.0 Put 52.00 52.70 37.10 -15.23 0 0 64.0 Put 53.25 53.40 38.00 -15.33 0 0 65.0 Put 54.25 54.45 52.40 -1.93 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 19 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 0.00 0.00 0.00 0.00 0 0 4.0 Call 0.00 0.00 0.00 0.00 0 0 5.0 Call 5.45 6.05 0.00 0.00 0 0 5.5 Call 5.05 5.45 4.85 -0.32 0 1 6.0 Call 4.55 4.85 0.00 0.00 0 0 6.5 Call 4.05 4.30 0.00 0.00 0 0 7.0 Call 3.55 3.80 0.00 0.00 0 0 7.5 Call 2.75 3.35 3.48 0.30 0 3 8.0 Call 2.32 2.92 2.41 -0.27 0 12 8.5 Call 1.86 2.62 0.00 0.00 0 0 9.0 Call 1.33 2.11 1.67 -0.03 0 0 9.5 Call 0.94 1.64 2.13 0.90 0 7 10.0 Call 0.65 1.10 0.80 -0.01 1 24 10.5 Call 0.35 0.50 0.52 0.05 12 155 11.0 Call 0.22 0.26 0.26 0.02 134 602 11.5 Call 0.10 0.14 0.12 0.00 142 637 12.0 Call 0.06 0.07 0.07 0.00 43 139 12.5 Call 0.03 0.05 0.05 0.01 1 2,066 13.0 Call 0.02 0.04 0.05 0.02 0 68 13.5 Call 0.00 0.05 0.06 0.04 0 270 14.0 Call 0.00 0.06 0.04 0.03 0 27 14.5 Call 0.00 0.07 0.02 0.02 0 2,029 15.0 Call 0.00 0.05 0.13 0.13 0 10 15.5 Call 0.00 0.05 0.05 0.05 0 3 16.0 Call 0.00 0.06 0.00 0.00 0 0 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.04 0.00 0.00 0 0 18.0 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.00 0.00 0.00 0 0 4.0 Put 0.00 0.00 0.00 0.00 0 0 5.0 Put 0.00 0.05 0.03 0.01 0 60 5.5 Put 0.00 0.05 0.04 0.01 0 51 6.0 Put 0.00 0.05 0.07 0.04 0 10 6.5 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.01 0.05 0.06 0.02 0 1,000 7.5 Put 0.01 0.07 0.07 0.03 0 2,133 8.0 Put 0.00 0.08 0.04 -0.01 1 72 8.5 Put 0.04 0.06 0.05 0.00 2 540 9.0 Put 0.06 0.07 0.07 0.00 17 489 9.5 Put 0.10 0.12 0.12 0.01 2,449 2,937 10.0 Put 0.18 0.20 0.19 0.00 117 1,477 10.5 Put 0.31 0.40 0.34 -0.01 825 1,344 11.0 Put 0.54 0.63 0.65 0.02 15 840 11.5 Put 0.71 0.98 0.98 -0.03 1 20 12.0 Put 1.17 1.72 1.40 -0.06 0 48 12.5 Put 1.46 2.28 0.00 0.00 0 0 13.0 Put 2.11 2.68 2.31 -0.11 15 0 13.5 Put 2.72 2.99 0.00 0.00 0 0 14.0 Put 2.88 3.55 2.92 -0.48 0 1 14.5 Put 3.50 4.15 3.92 0.03 0 2 15.0 Put 4.25 4.95 4.70 0.31 0 2 15.5 Put 4.60 5.05 4.40 -0.48 0 4 16.0 Put 5.10 5.60 5.45 0.07 0 8 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 6.25 6.50 6.72 0.34 0 1 18.0 Put 7.20 7.50 0.00 0.00 0 0 19.0 Put 8.20 8.45 8.50 0.13 1 0 20.0 Put 9.20 9.45 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 26 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.55 5.80 0.00 0.00 0 0 5.5 Call 4.85 5.45 0.00 0.00 0 0 6.0 Call 4.50 4.90 0.00 0.00 0 0 6.5 Call 4.05 4.30 0.00 0.00 0 0 7.0 Call 2.93 4.25 0.00 0.00 0 0 7.5 Call 2.86 3.30 0.00 0.00 0 0 8.0 Call 2.43 2.86 0.00 0.00 0 0 8.5 Call 1.89 2.64 0.00 0.00 0 0 9.0 Call 1.72 2.04 1.73 -0.07 0 2 9.5 Call 1.27 1.66 1.32 -0.05 0 53 10.0 Call 0.72 1.15 0.84 -0.10 1 0 10.5 Call 0.48 0.79 0.62 0.00 12 14 11.0 Call 0.33 0.41 0.35 -0.02 39 80 11.5 Call 0.16 0.21 0.23 0.05 43 188 12.0 Call 0.11 0.13 0.11 -0.01 25 56 12.5 Call 0.04 0.09 0.09 0.03 0 50 13.0 Call 0.01 0.07 0.07 0.03 0 22 13.5 Call 0.01 0.06 0.06 0.02 2 0 14.0 Call 0.00 0.06 0.07 0.04 0 25 14.5 Call 0.00 0.07 0.05 0.02 0 15 15.0 Call 0.00 0.07 0.00 0.00 0 0 15.5 Call 0.00 0.06 0.00 0.00 0 0 16.0 Call 0.00 0.06 0.00 0.00 0 0 17.0 Call 0.00 0.06 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.04 0.04 4 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 5.5 Put 0.00 0.06 0.05 0.05 0 30 6.0 Put 0.00 0.07 0.06 0.06 0 24 6.5 Put 0.00 0.07 0.09 0.08 0 35 7.0 Put 0.00 0.08 0.10 0.07 0 2 7.5 Put 0.01 0.08 0.09 0.05 0 75 8.0 Put 0.04 0.09 0.06 0.00 13 31 8.5 Put 0.06 0.11 0.08 0.00 20 26 9.0 Put 0.09 0.14 0.12 0.00 9 72 9.5 Put 0.16 0.21 0.18 0.00 5 194 10.0 Put 0.21 0.30 0.28 0.03 10 1,117 10.5 Put 0.35 0.53 0.45 0.01 8 1,483 11.0 Put 0.62 0.77 0.81 0.13 0 1,039 11.5 Put 0.64 1.20 1.05 0.05 8 11 12.0 Put 1.16 1.58 1.50 0.07 0 15 12.5 Put 1.61 2.21 1.98 0.10 0 10 13.0 Put 2.03 2.76 0.00 0.00 0 0 13.5 Put 2.28 3.75 2.81 -0.04 8 0 14.0 Put 2.88 3.65 3.71 0.36 0 3 14.5 Put 3.70 4.00 0.00 0.00 0 0 15.0 Put 4.15 4.60 0.00 0.00 0 0 15.5 Put 4.65 5.30 4.80 -0.04 2 0 16.0 Put 5.25 5.50 0.00 0.00 0 0 17.0 Put 6.15 6.55 0.00 0.00 0 0 18.0 Put 7.20 7.50 0.00 0.00 0 0 19.0 Put 8.25 8.50 0.00 0.00 0 0 20.0 Put 9.25 9.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 33 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.35 6.95 0.00 0.00 0 0 5.5 Call 5.05 5.45 0.00 0.00 0 0 6.0 Call 3.85 4.85 0.00 0.00 0 0 6.5 Call 2.11 4.35 0.00 0.00 0 0 7.0 Call 2.89 4.25 0.00 0.00 0 0 7.5 Call 2.84 3.80 0.00 0.00 0 0 8.0 Call 2.37 2.92 0.00 0.00 0 0 8.5 Call 1.91 2.66 0.00 0.00 0 0 9.0 Call 1.30 2.03 0.00 0.00 0 0 9.5 Call 1.14 1.63 0.00 0.00 0 0 10.0 Call 0.75 1.09 1.00 -0.01 0 2 10.5 Call 0.61 0.70 0.65 -0.01 8 139 11.0 Call 0.34 0.48 0.42 0.01 3 53 11.5 Call 0.23 0.28 0.24 -0.02 11 16 12.0 Call 0.14 0.25 0.17 -0.01 10 65 12.5 Call 0.07 0.13 0.10 0.00 1 19 13.0 Call 0.02 0.10 0.11 0.05 0 2 13.5 Call 0.02 0.09 0.10 0.05 0 7 14.0 Call 0.00 0.09 0.08 0.03 0 4 14.5 Call 0.00 0.08 0.00 0.00 0 0 15.0 Call 0.00 0.09 0.00 0.00 0 0 15.5 Call 0.00 0.08 0.00 0.00 0 0 16.0 Call 0.00 2.13 0.00 0.00 0 0 17.0 Call 0.00 2.13 0.00 0.00 0 0 18.0 Call 0.00 2.13 0.00 0.00 0 0 19.0 Call 0.00 2.13 0.00 0.00 0 0 20.0 Call 0.00 2.13 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 2.13 0.00 0.00 0 0 5.5 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 6.5 Put 0.00 0.09 0.07 0.02 0 1 7.0 Put 0.01 0.11 0.14 0.08 0 1 7.5 Put 0.04 0.10 0.12 0.05 0 40 8.0 Put 0.06 0.11 0.16 0.08 0 7 8.5 Put 0.09 0.15 0.19 0.07 0 7 9.0 Put 0.14 0.23 1.00 0.82 0 1 9.5 Put 0.21 0.28 0.26 0.01 10 100 10.0 Put 0.33 0.92 0.36 -0.04 12 66 10.5 Put 0.51 0.60 0.55 -0.01 125 71 11.0 Put 0.68 0.93 0.29 -0.52 0 10 11.5 Put 0.92 1.19 1.13 -0.02 1 1 12.0 Put 1.23 1.76 0.00 0.00 0 0 12.5 Put 1.69 2.31 0.00 0.00 0 0 13.0 Put 2.14 2.99 2.46 0.01 1 0 13.5 Put 2.49 3.55 0.00 0.00 0 0 14.0 Put 3.30 3.65 0.00 0.00 0 0 14.5 Put 3.75 4.00 0.00 0.00 0 0 15.0 Put 3.70 4.60 0.00 0.00 0 0 15.5 Put 4.75 5.60 0.00 0.00 0 0 16.0 Put 5.05 6.65 0.00 0.00 0 0 17.0 Put 6.00 8.05 0.00 0.00 0 0 18.0 Put 7.05 7.75 0.00 0.00 0 0 19.0 Put 6.95 9.85 0.00 0.00 0 0 20.0 Put 8.40 10.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 40 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.60 9.75 0.00 0.00 0 0 2.0 Call 8.60 8.75 0.00 0.00 0 0 3.0 Call 7.60 7.85 0.00 0.00 0 0 4.0 Call 6.60 6.75 0.00 0.00 0 0 5.0 Call 5.60 5.95 0.00 0.00 0 0 6.0 Call 4.60 4.75 0.00 0.00 0 0 7.0 Call 3.30 3.80 0.00 0.00 0 0 8.0 Call 2.69 2.88 2.79 0.05 100 404 9.0 Call 1.76 1.97 1.83 -0.02 0 33 10.0 Call 1.02 1.12 1.08 0.01 51 64 11.0 Call 0.49 0.52 0.51 0.00 98 1,574 12.0 Call 0.19 0.23 0.19 -0.02 100 840 13.0 Call 0.09 0.12 0.12 0.01 238 3,199 14.0 Call 0.05 0.07 0.08 0.02 0 1,036 15.0 Call 0.04 0.05 0.04 -0.01 2 158 16.0 Call 0.00 0.09 0.04 0.00 0 120 17.0 Call 0.00 0.08 0.08 0.04 0 59 18.0 Call 0.00 0.08 0.00 0.00 0 0 19.0 Call 0.00 0.07 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.04 0.00 0 8 21.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.17 0.16 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.02 0.00 0 34 4.0 Put 0.00 0.04 0.00 0.00 0 0 5.0 Put 0.00 0.05 0.06 0.03 0 1,115 6.0 Put 0.00 0.07 0.04 0.00 20 105 7.0 Put 0.02 0.07 0.06 0.01 1 612 8.0 Put 0.10 0.11 0.10 0.00 4 5,294 9.0 Put 0.21 0.22 0.20 -0.01 463 2,885 10.0 Put 0.42 0.46 0.43 -0.01 1,322 3,962 11.0 Put 0.82 0.91 0.86 -0.01 326 5,597 12.0 Put 1.57 1.67 1.54 -0.03 18 193 13.0 Put 2.31 2.53 2.47 0.01 5 166 14.0 Put 3.35 3.50 3.54 0.13 1 19 15.0 Put 4.30 4.45 4.53 0.14 1 66 16.0 Put 5.20 5.45 5.66 0.27 0 11 17.0 Put 6.30 6.45 0.00 0.00 0 0 18.0 Put 7.30 7.45 7.57 0.19 0 30 19.0 Put 8.30 8.70 8.50 0.13 0 7 20.0 Put 9.30 9.45 9.66 0.29 0 32 21.0 Put 10.25 10.65 10.56 0.20 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 47 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.35 7.00 0.00 0.00 0 0 5.5 Call 5.05 5.30 0.00 0.00 0 0 6.0 Call 4.05 4.85 0.00 0.00 0 0 6.5 Call 4.00 4.35 0.00 0.00 0 0 7.0 Call 3.45 3.95 0.00 0.00 0 0 7.5 Call 2.88 3.40 0.00 0.00 0 0 8.0 Call 2.43 2.95 0.00 0.00 0 0 8.5 Call 2.17 2.94 0.00 0.00 0 0 9.0 Call 1.71 2.10 0.00 0.00 0 0 9.5 Call 1.31 1.74 0.00 0.00 0 0 10.0 Call 1.07 1.18 0.00 0.00 0 0 10.5 Call 0.78 0.96 0.00 0.00 0 0 11.0 Call 0.52 0.80 0.00 0.00 0 0 11.5 Call 0.34 0.58 0.40 -0.07 4 0 12.0 Call 0.23 0.48 0.29 -0.03 0 2 12.5 Call 0.03 0.24 0.18 0.01 1 0 13.0 Call 0.10 0.17 0.00 0.00 0 0 13.5 Call 0.08 0.14 0.00 0.00 0 0 14.0 Call 0.04 0.11 0.00 0.00 0 0 14.5 Call 0.01 0.12 0.00 0.00 0 0 15.0 Call 0.02 0.08 0.00 0.00 0 0 15.5 Call 0.01 0.07 0.00 0.00 0 0 16.0 Call 0.00 0.14 0.00 0.00 0 0 17.0 Call 0.00 2.17 0.00 0.00 0 0 18.0 Call 0.00 2.16 0.00 0.00 0 0 19.0 Call 0.00 2.15 0.00 0.00 0 0 20.0 Call 0.00 2.15 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 2.16 0.00 0.00 0 0 5.5 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.11 0.05 0.00 45 0 6.5 Put 0.01 0.12 0.00 0.00 0 0 7.0 Put 0.05 0.11 0.00 0.00 0 0 7.5 Put 0.09 0.14 0.10 -0.01 20 0 8.0 Put 0.10 0.17 0.00 0.00 0 0 8.5 Put 0.14 0.21 0.00 0.00 0 0 9.0 Put 0.24 0.30 0.26 -0.01 314 501 9.5 Put 0.35 0.39 0.00 0.00 0 0 10.0 Put 0.49 0.55 0.50 0.00 9 11 10.5 Put 0.63 0.77 0.00 0.00 0 0 11.0 Put 0.88 1.03 0.00 0.00 0 0 11.5 Put 1.18 1.36 1.34 0.06 2 0 12.0 Put 1.61 1.86 0.00 0.00 0 0 12.5 Put 1.75 2.41 0.00 0.00 0 0 13.0 Put 2.12 2.73 0.00 0.00 0 0 13.5 Put 2.50 3.10 0.00 0.00 0 0 14.0 Put 2.77 3.95 0.00 0.00 0 0 14.5 Put 3.75 4.10 0.00 0.00 0 0 15.0 Put 4.30 4.60 0.00 0.00 0 0 15.5 Put 4.75 5.05 0.00 0.00 0 0 16.0 Put 5.30 6.65 0.00 0.00 0 0 17.0 Put 6.10 7.40 0.00 0.00 0 0 18.0 Put 7.20 8.45 0.00 0.00 0 0 19.0 Put 8.15 9.60 0.00 0.00 0 0 20.0 Put 9.20 10.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 68 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.60 9.80 0.00 0.00 0 0 2.0 Call 8.60 8.80 0.00 0.00 0 0 3.0 Call 7.60 7.95 6.95 -0.72 0 1 4.0 Call 6.60 6.85 6.50 -0.17 0 0 5.0 Call 5.60 5.95 5.56 -0.12 0 26 6.0 Call 4.65 4.75 4.75 0.04 1 78 7.0 Call 3.70 3.80 3.75 0.00 0 89 8.0 Call 2.82 2.90 2.89 0.04 50 1,056 9.0 Call 1.75 2.09 2.04 0.01 0 755 10.0 Call 1.28 1.38 1.33 -0.01 0 3,047 11.0 Call 0.78 0.85 0.80 -0.01 44 11,777 12.0 Call 0.45 0.48 0.46 0.00 255 5,929 13.0 Call 0.25 0.29 0.28 0.01 269 1,291 14.0 Call 0.16 0.19 0.18 0.00 205 1,778 15.0 Call 0.08 0.15 0.12 0.00 16 3,309 16.0 Call 0.07 0.11 0.10 0.01 6 1,586 17.0 Call 0.03 0.10 0.10 0.03 0 1,843 18.0 Call 0.03 0.09 0.06 0.00 118 3,211 19.0 Call 0.00 0.08 0.12 0.07 0 2,259 20.0 Call 0.00 0.06 0.05 0.01 8 2,393 21.0 Call 0.01 0.10 0.05 0.01 1 231 22.0 Call 0.00 0.09 0.13 0.09 0 107 23.0 Call 0.00 0.08 0.23 0.19 0 57 24.0 Call 0.03 0.08 0.08 0.05 0 44 25.0 Call 0.01 0.03 0.05 0.02 0 412 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.02 0 2 3.0 Put 0.00 0.04 0.03 0.02 0 385 4.0 Put 0.00 0.04 0.02 -0.01 1 525 5.0 Put 0.05 0.06 0.05 0.00 562 3,653 6.0 Put 0.09 0.11 0.08 -0.02 4 5,147 7.0 Put 0.13 0.17 0.15 0.00 4 2,496 8.0 Put 0.25 0.26 0.25 0.00 12 2,444 9.0 Put 0.42 0.45 0.42 -0.01 712 13,604 10.0 Put 0.72 0.78 0.72 -0.03 631 4,191 11.0 Put 1.18 1.23 1.17 -0.05 310 3,330 12.0 Put 1.83 1.88 1.79 -0.07 9 713 13.0 Put 2.64 2.71 2.62 -0.04 35 4,317 14.0 Put 3.50 3.60 3.64 0.08 0 256 15.0 Put 4.45 4.55 4.50 0.01 0 397 16.0 Put 5.40 5.50 5.50 0.04 0 44 17.0 Put 6.10 6.50 6.71 0.28 0 22 18.0 Put 7.10 7.80 7.57 0.16 0 709 19.0 Put 8.10 8.80 8.62 0.22 0 158 20.0 Put 9.10 9.70 9.71 0.32 0 526 21.0 Put 9.95 10.75 9.86 -0.52 0 462 22.0 Put 10.95 11.70 11.75 0.38 0 119 23.0 Put 12.20 12.75 11.58 -0.79 0 45 24.0 Put 13.20 13.75 13.58 0.22 0 193 25.0 Put 14.05 14.75 14.62 0.26 0 200 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 82 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.45 6.10 5.75 0.06 0 14 6.0 Call 4.45 5.15 4.65 -0.10 0 32 7.0 Call 3.55 4.15 4.14 0.32 0 46 8.0 Call 2.68 3.05 2.90 0.00 0 76 9.0 Call 2.06 2.39 2.20 0.09 0 217 10.0 Call 1.41 1.52 1.47 0.04 0 955 11.0 Call 0.85 0.95 0.95 0.05 62 925 12.0 Call 0.54 0.65 0.57 -0.03 11 2,400 13.0 Call 0.35 0.40 0.40 0.03 210 252 14.0 Call 0.21 0.28 0.23 -0.01 45 1,612 15.0 Call 0.15 0.22 0.19 0.00 15 1,581 16.0 Call 0.10 0.17 0.15 0.01 0 480 17.0 Call 0.05 0.14 0.11 0.00 0 565 18.0 Call 0.08 0.12 0.09 0.00 0 164 19.0 Call 0.03 0.10 0.11 0.03 0 119 20.0 Call 0.00 0.08 0.08 0.02 0 636 21.0 Call 0.00 0.11 0.09 0.03 0 285 22.0 Call 0.00 0.11 0.07 0.01 0 1,215 23.0 Call 0.01 0.11 0.05 0.00 60 73 24.0 Call 0.00 0.10 0.11 0.06 0 1,168 25.0 Call 0.00 0.09 0.10 0.05 0 4,355 26.0 Call 0.00 0.09 0.19 0.14 0 2,120 27.0 Call 0.00 0.08 0.07 0.03 0 90 28.0 Call 0.01 0.05 0.02 -0.02 40 2,214 29.0 Call 0.00 0.08 0.11 0.07 0 108 30.0 Call 0.01 0.10 0.03 -0.01 72 463 31.0 Call 0.00 0.09 0.02 -0.02 0 43 32.0 Call 0.00 0.08 0.05 0.01 0 72 33.0 Call 0.00 0.08 0.08 0.04 0 61 34.0 Call 0.00 0.08 0.10 0.07 0 7 35.0 Call 0.01 0.05 0.02 -0.01 40 431 36.0 Call 0.00 0.09 0.14 0.11 0 12 37.0 Call 0.01 0.05 0.06 0.03 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.10 0.09 0.00 4 3,433 6.0 Put 0.10 0.45 0.21 0.04 0 2,462 7.0 Put 0.04 0.54 0.21 -0.04 2 1,674 8.0 Put 0.30 0.37 0.34 0.00 208 884 9.0 Put 0.47 0.62 0.55 0.00 7 791 10.0 Put 0.80 0.93 0.90 0.04 0 1,473 11.0 Put 1.30 1.45 1.35 0.01 154 2,175 12.0 Put 1.78 2.03 2.06 0.04 0 1,015 13.0 Put 2.53 2.86 2.67 -0.13 2 516 14.0 Put 3.50 3.75 4.06 0.40 0 174 15.0 Put 4.50 4.65 4.90 0.31 0 411 16.0 Put 5.45 5.75 5.80 0.27 0 83 17.0 Put 6.35 6.55 6.55 0.06 0 297 18.0 Put 7.00 7.85 7.96 0.49 0 71 19.0 Put 8.10 8.75 8.57 0.13 0 370 20.0 Put 9.10 9.70 9.36 -0.06 0 65 21.0 Put 10.15 10.80 10.10 -0.31 5 206 22.0 Put 11.10 11.80 6.85 -4.55 0 3 23.0 Put 12.10 12.75 11.90 -0.50 0 352 24.0 Put 13.10 13.75 13.60 0.21 0 8 25.0 Put 14.05 14.65 15.17 0.79 0 5 26.0 Put 15.05 15.65 15.55 0.17 0 33 27.0 Put 16.05 16.75 16.36 -0.01 0 13 28.0 Put 17.05 17.75 17.32 -0.04 0 41 29.0 Put 18.05 18.75 18.55 0.19 0 2 30.0 Put 19.05 19.70 19.75 0.39 0 15 31.0 Put 20.05 20.70 18.40 -1.95 0 2 32.0 Put 21.05 21.70 18.25 -3.10 0 0 33.0 Put 22.10 22.70 23.25 0.90 0 0 34.0 Put 23.10 23.70 22.12 -1.22 0 0 35.0 Put 24.10 24.70 22.04 -2.30 0 0 36.0 Put 25.10 25.70 24.67 -0.67 0 0 37.0 Put 26.10 26.65 24.20 -2.14 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 159 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.55 9.80 9.32 -0.35 0 2 2.0 Call 8.55 8.75 8.10 -0.57 0 0 3.0 Call 7.55 7.80 0.00 0.00 0 0 4.0 Call 6.60 6.85 0.00 0.00 0 0 5.0 Call 5.70 5.85 5.62 -0.17 10 42 6.0 Call 4.80 4.90 4.64 -0.26 0 3 7.0 Call 3.95 4.10 4.10 0.03 1 12 8.0 Call 3.20 3.35 3.22 -0.08 0 30 9.0 Call 2.53 2.80 2.70 0.09 0 1,030 10.0 Call 1.96 2.13 2.08 0.05 0 1,329 11.0 Call 1.41 1.65 1.50 -0.03 0 911 12.0 Call 1.12 1.23 1.20 0.03 66 1,011 13.0 Call 0.73 0.91 1.00 0.18 0 33 14.0 Call 0.53 0.72 0.70 0.07 3 678 15.0 Call 0.43 0.63 0.52 0.00 15 1,850 16.0 Call 0.31 0.50 0.42 0.01 10 177 17.0 Call 0.28 0.42 0.42 0.07 0 20 18.0 Call 0.23 0.36 0.47 0.18 0 54 19.0 Call 0.17 0.30 0.30 0.06 0 21 20.0 Call 0.13 0.23 0.19 0.01 78 1,684 21.0 Call 0.11 0.23 0.24 0.08 0 32 22.0 Call 0.09 0.20 0.22 0.08 0 3 23.0 Call 0.07 0.18 0.18 0.06 0 6 25.0 Call 0.05 0.11 0.11 0.03 38 61 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.01 0 8 2.0 Put 0.00 0.07 0.06 0.02 0 7 3.0 Put 0.04 0.12 0.12 0.04 0 24 4.0 Put 0.10 0.19 0.18 0.04 0 256 5.0 Put 0.22 0.26 0.23 -0.01 63 15,283 6.0 Put 0.32 0.39 0.39 0.04 1 1,648 7.0 Put 0.50 0.57 0.52 -0.01 20 242 8.0 Put 0.73 0.78 0.75 0.00 318 6,269 9.0 Put 1.04 1.08 1.05 -0.01 461 1,676 10.0 Put 1.45 1.50 1.46 -0.01 685 1,894 11.0 Put 1.88 2.07 1.94 -0.02 2,522 1,164 12.0 Put 2.44 2.83 3.10 0.51 0 98 13.0 Put 3.20 3.40 3.30 0.08 11 64 14.0 Put 3.85 4.35 4.03 0.01 2 51 15.0 Put 4.65 5.20 4.87 -0.02 2 64 16.0 Put 5.50 6.05 6.20 0.43 0 17 17.0 Put 6.40 6.95 6.60 -0.10 0 13 18.0 Put 7.30 7.70 8.10 0.47 0 9 19.0 Put 8.20 8.70 8.54 -0.02 0 2 20.0 Put 9.15 9.60 9.60 0.10 0 30 21.0 Put 10.15 10.75 8.83 -1.64 0 1 22.0 Put 11.15 11.70 11.90 0.46 0 14 23.0 Put 12.10 12.85 12.84 0.42 0 89 25.0 Put 14.10 14.80 14.60 0.23 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 173 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.00 4.15 4.80 0.76 0 1 8.0 Call 3.25 3.45 3.43 0.10 11 38 9.0 Call 2.37 2.78 2.78 0.07 0 615 10.0 Call 1.75 2.53 2.35 0.25 0 81 11.0 Call 1.50 1.77 1.77 0.12 11 1,206 12.0 Call 1.14 1.70 1.35 0.02 0 110 13.0 Call 0.80 1.16 1.12 0.12 0 880 14.0 Call 0.59 0.95 0.83 0.06 0 44 15.0 Call 0.44 0.84 0.78 0.14 0 72 16.0 Call 0.34 0.72 0.51 -0.02 0 215 17.0 Call 0.26 0.65 0.50 0.05 0 1,321 18.0 Call 0.21 0.59 0.44 0.04 1 2,741 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.43 0.65 0.60 0.06 1 119 8.0 Put 0.82 0.85 0.86 0.02 166 63,947 9.0 Put 1.11 1.41 1.17 -0.04 11 1,196 10.0 Put 1.55 1.63 1.62 0.03 581 326 11.0 Put 1.84 2.48 2.19 0.06 0 26 12.0 Put 2.39 3.10 3.17 0.38 0 64 13.0 Put 2.97 3.50 3.28 -0.17 30 96 14.0 Put 3.80 4.50 4.49 0.29 0 592 15.0 Put 4.60 5.40 5.38 0.32 0 344 16.0 Put 5.45 6.25 5.60 -0.33 0 9 17.0 Put 6.35 7.10 6.69 -0.15 1 3 18.0 Put 7.25 8.05 8.15 0.38 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 264 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 3.90 4.80 4.50 0.05 0 12 8.0 Call 3.25 4.15 4.79 1.01 0 329 9.0 Call 2.67 3.60 3.20 -0.05 0 1,618 10.0 Call 2.17 3.10 2.44 -0.36 0 116 11.0 Call 2.20 2.63 2.25 -0.10 0 62 12.0 Call 1.37 2.27 1.90 -0.01 0 54 13.0 Call 1.07 1.97 1.75 0.23 0 2 14.0 Call 0.84 1.70 2.05 0.78 0 5 15.0 Call 0.63 1.50 1.26 0.19 0 36 16.0 Call 0.46 1.32 0.93 0.04 0 35 17.0 Call 0.33 1.18 1.11 0.36 0 43 18.0 Call 0.22 1.07 0.59 -0.05 1 207 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.55 1.30 1.05 0.13 0 25 8.0 Put 1.18 1.31 1.30 0.05 0 35 9.0 Put 1.33 2.04 2.00 0.31 0 871 10.0 Put 1.74 2.56 2.52 0.30 0 317 11.0 Put 2.27 3.15 2.94 0.18 0 15 12.0 Put 2.87 3.75 4.30 1.01 0 2 13.0 Put 3.50 4.45 4.06 0.18 0 2 14.0 Put 4.20 5.20 0.00 0.00 0 0 15.0 Put 5.00 5.95 5.50 0.12 0 7 16.0 Put 5.80 6.80 6.55 0.36 0 11 17.0 Put 6.60 7.65 0.00 0.00 0 0 18.0 Put 7.50 8.50 8.30 0.39 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 355 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.55 6.45 0.00 0.00 0 0 6.0 Call 4.80 5.75 0.00 0.00 0 0 7.0 Call 4.15 5.05 0.00 0.00 0 0 8.0 Call 3.50 4.45 3.96 -0.05 0 1 9.0 Call 3.00 3.95 0.00 0.00 0 0 10.0 Call 2.55 3.50 2.96 -0.06 0 1 11.0 Call 2.15 3.10 0.00 0.00 0 0 12.0 Call 1.80 2.72 0.00 0.00 0 0 13.0 Call 1.50 2.43 0.00 0.00 0 0 14.0 Call 1.24 2.17 0.00 0.00 0 0 15.0 Call 1.02 1.96 1.45 -0.04 1 3 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.25 0.98 0.00 0.00 0 0 6.0 Put 0.51 1.26 0.00 0.00 0 0 7.0 Put 0.83 1.59 0.00 0.00 0 0 8.0 Put 1.22 1.99 0.00 0.00 0 0 9.0 Put 1.65 2.46 0.00 0.00 0 0 10.0 Put 2.15 2.98 2.57 0.01 0 10 11.0 Put 2.71 3.60 0.00 0.00 0 0 12.0 Put 3.30 4.20 0.00 0.00 0 0 13.0 Put 3.95 4.90 0.00 0.00 0 0 14.0 Put 4.65 5.65 0.00 0.00 0 0 15.0 Put 5.40 6.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 376 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.50 9.95 9.62 -0.05 0 14 2.0 Call 8.55 8.85 7.98 -0.71 0 47 3.0 Call 7.60 7.85 7.70 -0.09 1 65 4.0 Call 6.65 7.00 6.80 -0.12 0 38 5.0 Call 5.85 6.25 6.05 -0.14 0 1,295 6.0 Call 5.15 5.50 5.55 0.07 0 1,560 7.0 Call 4.20 5.10 4.53 -0.25 0 1,494 8.0 Call 3.95 4.50 3.95 -0.29 0 758 9.0 Call 3.55 4.00 3.55 -0.16 0 436 10.0 Call 3.15 3.55 3.17 0.00 1 3,037 11.0 Call 2.65 3.15 2.80 -0.04 139 6,730 12.0 Call 2.31 2.72 2.44 -0.07 0 7,343 13.0 Call 1.58 2.52 2.23 0.05 1 5,888 14.0 Call 1.70 2.27 1.90 0.00 0 4,633 15.0 Call 1.50 1.70 1.60 -0.01 220 10,003 16.0 Call 1.00 1.83 1.40 -0.01 0 407 17.0 Call 0.78 1.66 1.05 -0.18 1 305 18.0 Call 0.65 1.52 1.00 -0.06 6 380 19.0 Call 0.54 1.10 1.06 0.17 0 575 20.0 Call 0.75 0.90 0.87 0.04 37 5,437 21.0 Call 0.46 1.21 0.99 0.22 8 276 22.0 Call 0.65 0.85 0.70 -0.01 0 289 23.0 Call 0.22 1.04 0.78 0.13 0 308 24.0 Call 0.22 0.97 0.57 -0.03 15 425 25.0 Call 0.45 0.73 0.55 0.01 28 3,083 26.0 Call 0.09 0.51 0.52 0.04 0 681 27.0 Call 0.13 0.72 0.65 0.20 0 529 28.0 Call 0.19 0.83 0.19 -0.23 0 448 29.0 Call 0.08 0.67 0.38 -0.01 0 494 30.0 Call 0.19 0.42 0.30 -0.06 13 2,146 31.0 Call 0.00 0.74 0.35 0.01 0 998 32.0 Call 0.01 0.72 0.32 0.00 0 223 33.0 Call 0.00 0.42 0.40 0.10 0 244 34.0 Call 0.22 0.49 0.55 0.27 0 397 35.0 Call 0.00 0.50 0.30 0.03 0 3,196 36.0 Call 0.01 0.65 0.27 0.02 0 319 37.0 Call 0.00 0.42 0.16 -0.07 0 90 38.0 Call 0.00 0.42 0.40 0.19 0 704 39.0 Call 0.00 0.62 0.26 0.07 0 256 40.0 Call 0.05 0.20 0.23 0.06 0 3,367 41.0 Call 0.00 0.60 0.01 -0.16 0 3,934 42.0 Call 0.02 0.20 0.25 0.08 0 894 43.0 Call 0.05 0.57 0.01 -0.15 0 617 44.0 Call 0.16 0.58 0.18 0.02 1 153 45.0 Call 0.01 0.20 0.16 0.00 0 2,410 46.0 Call 0.00 0.56 0.62 0.47 0 52 47.0 Call 0.00 0.52 0.25 0.10 0 31 48.0 Call 0.00 0.20 0.28 0.13 0 58 49.0 Call 0.00 0.55 0.61 0.47 0 17 50.0 Call 0.00 0.17 0.18 0.04 0 1,898 51.0 Call 0.00 0.54 0.15 0.02 0 86 52.0 Call 0.00 0.49 0.18 0.05 0 40 53.0 Call 0.00 0.18 0.49 0.36 0 8 54.0 Call 0.00 0.18 0.48 0.35 0 15 55.0 Call 0.00 0.18 0.22 0.10 0 1,318 56.0 Call 0.00 0.18 0.48 0.36 0 61 57.0 Call 0.00 0.18 0.14 0.02 0 9 58.0 Call 0.03 0.18 0.52 0.41 0 40 59.0 Call 0.00 0.18 0.42 0.31 0 30 60.0 Call 0.10 0.18 0.12 0.01 0 825 61.0 Call 0.10 0.24 0.14 0.03 0 18 62.0 Call 0.00 0.23 0.10 0.00 0 231 63.0 Call 0.10 0.22 0.13 0.03 0 587 64.0 Call 0.00 0.21 0.10 0.00 0 75 65.0 Call 0.09 0.16 0.12 0.03 43 8,629 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.11 0.07 -0.01 0 638 2.0 Put 0.10 0.19 0.14 -0.01 0 896 3.0 Put 0.24 0.32 0.25 -0.03 0 520 4.0 Put 0.34 0.47 0.62 0.21 0 154 5.0 Put 0.61 0.78 0.64 -0.04 1 495 6.0 Put 0.90 1.00 0.95 0.00 0 1,306 7.0 Put 0.89 1.55 1.20 -0.03 0 3,751 8.0 Put 1.29 2.04 1.48 -0.19 0 4,483 9.0 Put 1.72 2.51 2.16 0.06 0 554 10.0 Put 2.23 2.75 2.75 0.22 455 1,142 11.0 Put 2.80 3.65 3.40 0.23 1 670 12.0 Put 3.40 4.25 3.80 -0.01 3 383 13.0 Put 4.05 5.00 5.10 0.64 0 168 14.0 Put 4.75 5.70 5.75 0.61 0 389 15.0 Put 5.50 6.45 5.82 0.00 0 596 16.0 Put 6.25 7.25 6.90 0.30 0 251 17.0 Put 7.05 8.00 7.70 0.30 0 126 18.0 Put 7.90 8.90 8.86 0.65 0 212 19.0 Put 8.75 9.75 9.75 0.73 0 131 20.0 Put 9.60 10.30 9.95 0.01 0 342 21.0 Put 10.50 11.50 10.17 -0.70 0 260 22.0 Put 11.40 12.45 12.50 0.70 0 165 23.0 Put 12.35 13.35 12.87 0.15 0 99 24.0 Put 13.25 14.25 14.22 0.56 0 110 25.0 Put 14.20 15.20 15.15 0.56 0 1,684 26.0 Put 15.15 16.15 16.45 0.92 0 177 27.0 Put 16.15 17.05 17.05 0.55 0 342 28.0 Put 17.10 18.00 18.00 0.54 0 127 29.0 Put 18.05 19.00 18.44 0.01 0 100 30.0 Put 19.05 19.95 19.93 0.52 0 244 31.0 Put 20.00 20.90 18.89 -1.50 0 7 32.0 Put 21.00 21.90 20.25 -1.12 0 166 33.0 Put 22.00 22.85 22.70 0.34 0 12 34.0 Put 22.95 23.85 23.75 0.40 0 15 35.0 Put 23.95 24.85 25.30 0.96 0 62 36.0 Put 24.90 25.85 25.00 -0.33 0 53 37.0 Put 25.85 26.85 26.55 0.22 0 7 38.0 Put 26.85 27.90 27.70 0.37 0 113 39.0 Put 27.80 28.90 28.45 0.12 0 8 40.0 Put 28.80 29.80 29.02 -0.31 0 948 41.0 Put 29.75 30.90 29.70 -0.63 0 1 42.0 Put 30.75 31.85 28.24 -3.09 0 218 43.0 Put 31.70 32.85 30.00 -2.33 0 20 44.0 Put 32.70 33.85 24.79 -8.54 0 6 45.0 Put 33.70 34.95 33.56 -0.77 0 0 46.0 Put 34.65 36.00 32.28 -3.05 0 0 47.0 Put 35.65 36.90 33.06 -3.27 0 4 48.0 Put 36.60 38.00 34.27 -3.06 0 5 49.0 Put 37.60 39.05 33.70 -4.63 0 0 50.0 Put 38.60 40.05 39.25 -0.08 0 13 51.0 Put 39.55 41.10 37.14 -3.19 0 0 52.0 Put 40.55 42.10 38.59 -2.74 0 0 53.0 Put 41.50 43.10 0.00 0.00 0 0 54.0 Put 42.50 44.15 40.68 -2.65 0 0 55.0 Put 43.50 45.15 41.32 -3.01 0 1 56.0 Put 44.45 46.15 42.03 -3.30 0 3 57.0 Put 45.45 47.20 43.50 -2.83 0 0 58.0 Put 46.45 48.20 36.59 -10.74 0 8 59.0 Put 47.40 49.25 45.60 -2.73 0 0 60.0 Put 48.40 50.25 49.35 0.02 0 0 61.0 Put 49.40 51.25 36.45 -13.88 0 0 62.0 Put 50.35 52.30 49.56 -1.77 0 0 63.0 Put 51.35 53.30 40.30 -12.03 0 4 64.0 Put 52.30 54.30 0.00 0.00 0 0 65.0 Put 53.30 55.35 52.70 -1.63 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 740 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.30 10.05 9.31 -0.36 0 12 2.0 Call 8.35 9.10 8.50 -0.31 0 13 3.0 Call 7.45 8.30 8.45 0.42 0 16 4.0 Call 6.70 7.60 7.06 -0.29 0 19 5.0 Call 6.05 7.00 6.55 -0.14 0 232 6.0 Call 5.65 6.45 5.91 -0.18 0 189 7.0 Call 5.25 5.95 5.50 -0.09 0 115 8.0 Call 5.00 5.50 5.05 -0.11 11 356 9.0 Call 4.15 5.15 4.50 -0.30 0 119 10.0 Call 4.25 4.45 4.35 -0.10 66 2,691 11.0 Call 3.60 4.45 4.14 0.04 0 134 12.0 Call 3.40 4.20 3.77 -0.08 30 4,918 13.0 Call 3.30 3.95 3.70 0.09 0 255 14.0 Call 3.00 3.70 3.28 -0.08 0 134 15.0 Call 2.95 3.50 3.05 -0.07 16 352 16.0 Call 2.24 3.30 2.79 -0.09 0 248 17.0 Call 2.07 3.10 3.30 0.66 0 38 18.0 Call 1.91 2.94 2.48 0.01 0 33 19.0 Call 1.76 2.80 2.35 0.01 0 19 20.0 Call 1.98 2.67 2.36 0.15 44 354 21.0 Call 1.50 2.55 2.10 0.02 0 1 22.0 Call 1.39 2.43 2.00 0.04 0 3 23.0 Call 1.35 2.33 2.05 0.18 0 97 24.0 Call 1.50 2.21 1.75 -0.04 0 74 25.0 Call 1.65 2.13 1.69 -0.01 43 4,693 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.24 0.18 0.01 0 102 2.0 Put 0.20 0.66 0.36 -0.05 1 100 3.0 Put 0.22 0.92 0.51 -0.14 1 6 4.0 Put 0.80 1.24 1.00 0.03 0 33 5.0 Put 0.90 1.61 1.30 0.01 0 401 6.0 Put 1.28 2.04 1.77 0.11 0 14 7.0 Put 1.74 2.51 2.00 -0.12 0 52 8.0 Put 2.24 3.05 3.07 0.42 0 24 9.0 Put 2.77 3.60 3.40 0.16 0 85 10.0 Put 3.75 4.20 3.85 0.01 0 234 11.0 Put 3.95 4.85 4.35 -0.09 1 1,067 12.0 Put 4.60 5.50 5.40 0.26 0 115 13.0 Put 5.25 6.20 5.97 0.13 0 10 14.0 Put 5.95 6.90 6.48 -0.07 5 4 15.0 Put 6.65 7.65 7.25 -0.01 0 25 16.0 Put 7.40 8.40 8.17 0.20 0 8 17.0 Put 8.20 9.20 8.97 0.29 0 148 18.0 Put 8.95 10.00 9.84 0.38 0 6 19.0 Put 9.75 10.80 10.40 0.11 0 4 20.0 Put 10.60 11.60 11.76 0.63 0 9 21.0 Put 11.40 12.50 11.25 -0.71 0 16 22.0 Put 12.25 13.35 12.98 0.18 0 1 23.0 Put 13.15 14.20 14.10 0.42 0 24 24.0 Put 14.00 15.10 14.71 0.15 0 738 25.0 Put 14.85 16.00 15.69 0.24 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote January 09, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.84 10.88 10.88 0.21 1.97 100X500 11.02 10.85 5,745,235 Mon Jan 9 2023 6:07:13 pm ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 13 2023 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 7.80 7.95 0.00 0.00 0 0 4.0 Call 6.80 7.00 0.00 0.00 0 0 5.0 Call 5.80 5.95 0.00 0.00 0 0 5.5 Call 5.30 5.45 0.00 0.00 0 0 6.0 Call 4.80 4.95 0.00 0.00 0 0 6.5 Call 4.30 4.45 0.00 0.00 0 0 7.0 Call 3.85 3.95 0.00 0.00 0 0 7.5 Call 3.30 3.45 0.00 0.00 0 0 8.0 Call 2.84 2.95 0.00 0.00 0 0 8.5 Call 2.31 2.46 0.00 0.00 0 0 9.0 Call 1.86 1.94 1.89 0.21 13 15 9.5 Call 1.34 1.47 1.48 0.29 2 83 10.0 Call 0.88 0.96 1.01 0.30 85 565 10.5 Call 0.45 0.49 0.46 0.15 789 2,840 11.0 Call 0.15 0.17 0.15 0.07 4,236 3,692 11.5 Call 0.04 0.06 0.05 0.03 2,945 1,573 12.0 Call 0.02 0.03 0.02 0.00 186 2,392 12.5 Call 0.00 0.02 0.01 0.00 0 384 13.0 Call 0.00 0.02 0.01 0.01 1 183 13.5 Call 0.00 0.02 0.05 0.05 0 221 14.0 Call 0.00 0.02 0.01 0.01 0 33 14.5 Call 0.00 0.01 0.06 0.06 0 47 15.0 Call 0.00 0.02 0.03 0.03 0 1 15.5 Call 0.00 0.03 0.01 0.01 0 1 16.0 Call 0.00 0.03 0.00 0.00 0 0 16.5 Call 0.00 0.12 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.14 0.00 0.00 0 0 19.0 Call 0.00 0.14 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.01 0.01 0 4 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.01 0.01 0 57 7.5 Put 0.00 0.02 0.01 0.01 0 50 8.0 Put 0.00 0.01 0.01 0.00 11 110 8.5 Put 0.00 0.01 0.01 0.00 27 573 9.0 Put 0.01 0.02 0.02 0.00 13 1,492 9.5 Put 0.02 0.03 0.03 0.00 252 1,071 10.0 Put 0.04 0.05 0.05 0.00 748 2,675 10.5 Put 0.08 0.10 0.10 -0.05 4,277 4,286 11.0 Put 0.27 0.31 0.30 -0.13 5,105 578 11.5 Put 0.63 0.71 0.67 -0.20 30 121 12.0 Put 1.11 1.19 1.07 -0.29 49 36 12.5 Put 1.59 1.73 1.57 -0.28 1 1 13.0 Put 2.07 2.20 2.42 0.07 0 4 13.5 Put 2.58 2.71 0.00 0.00 0 0 14.0 Put 3.05 3.20 3.15 -0.19 3 12 14.5 Put 3.55 3.70 4.22 0.38 0 2 15.0 Put 4.05 4.20 4.32 -0.02 0 2 15.5 Put 4.55 4.70 0.00 0.00 0 0 16.0 Put 5.05 5.20 5.44 0.10 0 1 16.5 Put 5.40 5.80 0.00 0.00 0 0 17.0 Put 6.05 6.20 6.47 0.13 0 0 18.0 Put 7.05 7.20 7.70 0.36 0 0 19.0 Put 8.05 8.20 0.00 0.00 0 0 20.0 Put 9.05 9.20 0.00 0.00 0 0 21.0 Put 10.05 10.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 11 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.85 9.95 9.62 -0.05 0 3 2.0 Call 8.80 8.95 8.60 -0.07 0 1 3.0 Call 7.85 7.95 7.60 -0.07 0 0 4.0 Call 6.80 6.95 8.15 1.48 0 0 5.0 Call 5.80 5.95 5.40 -0.27 0 17 5.5 Call 5.30 5.45 0.00 0.00 0 0 6.0 Call 4.80 4.95 4.46 -0.21 0 694 6.5 Call 4.30 4.45 0.00 0.00 0 0 7.0 Call 3.80 3.95 3.92 0.25 1 489 7.5 Call 3.30 3.45 2.79 -0.39 0 11 8.0 Call 2.81 3.00 3.00 0.31 10 1,645 8.5 Call 2.37 2.45 1.95 -0.25 0 740 9.0 Call 1.83 1.97 1.97 0.26 1 959 9.5 Call 1.35 1.47 1.16 -0.07 0 85 10.0 Call 0.93 1.03 1.07 0.29 17 8,514 10.5 Call 0.54 0.58 0.57 0.17 86 665 11.0 Call 0.26 0.29 0.27 0.12 6,245 7,713 11.5 Call 0.12 0.14 0.13 0.06 5,247 1,341 12.0 Call 0.06 0.08 0.06 0.03 563 5,623 12.5 Call 0.04 0.05 0.04 0.01 64 1,611 13.0 Call 0.02 0.04 0.03 0.01 307 3,163 13.5 Call 0.02 0.03 0.02 0.00 0 188 14.0 Call 0.01 0.03 0.02 0.00 897 2,976 14.5 Call 0.01 0.02 0.01 -0.01 8 33 15.0 Call 0.00 0.02 0.02 0.00 20 9,907 15.5 Call 0.00 0.03 0.02 0.00 0 50 16.0 Call 0.00 0.03 0.02 0.01 11 2,854 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.01 0.03 0.01 0.00 5 1,643 18.0 Call 0.00 0.01 0.02 0.01 0 2,387 19.0 Call 0.00 0.01 0.01 0.00 1 3,109 20.0 Call 0.00 0.01 0.01 0.01 0 5,624 21.0 Call 0.00 0.03 0.01 0.01 22 1,645 22.0 Call 0.00 0.02 0.03 0.03 0 1,907 23.0 Call 0.00 0.03 0.02 0.02 0 1,033 24.0 Call 0.00 0.01 0.01 0.01 0 1,201 25.0 Call 0.00 0.01 0.01 0.01 0 3,099 26.0 Call 0.00 0.01 0.01 0.01 0 848 27.0 Call 0.00 0.03 0.02 0.02 0 397 28.0 Call 0.00 0.01 0.03 0.03 0 710 29.0 Call 0.00 0.03 0.05 0.05 0 214 30.0 Call 0.00 0.01 0.01 0.01 45 4,422 31.0 Call 0.00 0.03 0.02 0.02 0 674 32.0 Call 0.00 0.03 0.04 0.04 0 339 33.0 Call 0.00 0.03 0.03 0.03 0 346 34.0 Call 0.00 0.03 0.01 0.01 0 864 35.0 Call 0.00 0.01 0.02 0.02 0 1,357 36.0 Call 0.00 0.03 0.01 0.01 0 401 37.0 Call 0.00 0.03 0.02 0.02 0 342 38.0 Call 0.00 0.03 0.04 0.04 0 370 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.01 0.01 0 2,891 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.01 0.01 0 682 43.0 Call 0.00 0.01 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,203 45.0 Call 0.00 0.01 0.02 0.02 0 4,014 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.01 0.01 0.01 0 2,238 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.01 0.01 0.01 0 3,808 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.02 0.02 0.02 0 549 65.0 Call 0.00 0.01 0.01 0.01 0 7,336 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 5,189 2.0 Put 0.00 0.03 0.01 0.01 0 758 3.0 Put 0.00 0.02 0.02 0.02 1 343 4.0 Put 0.00 0.02 0.02 0.02 0 2,128 5.0 Put 0.00 0.02 0.02 0.02 0 9,574 5.5 Put 0.00 0.03 0.03 0.03 0 402 6.0 Put 0.00 0.01 0.01 0.01 0 7,022 6.5 Put 0.00 0.03 0.03 0.03 0 304 7.0 Put 0.00 0.02 0.01 0.00 483 11,506 7.5 Put 0.01 0.02 0.01 0.00 126 2,269 8.0 Put 0.02 0.03 0.03 0.00 382 7,973 8.5 Put 0.02 0.03 0.03 0.00 3 2,269 9.0 Put 0.03 0.04 0.03 -0.01 2,290 17,535 9.5 Put 0.04 0.06 0.05 -0.01 31 3,805 10.0 Put 0.09 0.10 0.09 -0.03 283 34,396 10.5 Put 0.17 0.21 0.19 -0.05 1,598 4,331 11.0 Put 0.36 0.43 0.41 -0.09 991 10,653 11.5 Put 0.72 0.78 0.75 -0.15 52 56 12.0 Put 1.15 1.22 1.12 -0.25 86 5,635 12.5 Put 1.57 1.71 2.33 0.47 0 11 13.0 Put 2.10 2.20 2.06 -0.30 370 6,240 13.5 Put 2.58 2.74 3.10 0.24 0 0 14.0 Put 3.10 3.20 3.09 -0.26 28 2,786 14.5 Put 3.60 3.70 4.00 0.15 0 1 15.0 Put 4.10 4.20 4.03 -0.32 1 3,621 15.5 Put 4.55 4.70 4.60 -0.25 5 5 16.0 Put 5.05 5.20 5.07 -0.28 1 1,386 16.5 Put 5.55 5.70 6.05 0.21 0 1 17.0 Put 6.05 6.20 6.28 -0.06 0 329 18.0 Put 7.05 7.20 7.45 0.11 0 615 19.0 Put 8.05 8.20 8.53 0.19 0 344 20.0 Put 9.05 9.20 9.03 -0.30 4 1,865 21.0 Put 10.05 10.20 10.40 0.07 0 674 22.0 Put 11.05 11.25 11.67 0.34 0 398 23.0 Put 12.05 12.20 12.05 -0.28 1 152 24.0 Put 13.05 13.20 12.72 -0.61 0 0 25.0 Put 14.05 14.20 14.65 0.32 0 79 26.0 Put 15.05 15.15 15.29 -0.04 0 119 27.0 Put 16.05 16.20 15.87 -0.46 0 13 28.0 Put 17.05 17.20 17.30 -0.03 0 50 29.0 Put 18.05 18.20 18.10 -0.23 0 1 30.0 Put 19.05 19.15 19.05 -0.28 1 306 31.0 Put 20.05 20.20 20.55 0.22 0 60 32.0 Put 21.05 21.20 20.00 -1.33 0 17 33.0 Put 22.05 22.20 21.20 -1.13 0 7 34.0 Put 23.05 23.20 23.95 0.62 0 2 35.0 Put 24.05 24.20 22.20 -2.13 0 5 36.0 Put 25.00 25.20 25.34 0.01 0 1 37.0 Put 26.00 26.25 25.00 -1.33 0 0 38.0 Put 27.00 27.20 27.00 -0.33 3 203 39.0 Put 28.00 28.25 28.38 0.05 0 2 40.0 Put 29.00 29.20 29.31 -0.02 0 25 41.0 Put 30.00 30.20 28.74 -1.59 0 0 42.0 Put 31.00 31.20 30.24 -1.09 0 3 43.0 Put 32.00 32.20 30.05 -2.28 0 10 44.0 Put 33.00 33.20 33.34 0.01 0 152 45.0 Put 34.00 34.20 33.41 -0.92 0 92 46.0 Put 35.00 35.20 34.30 -1.03 0 0 47.0 Put 36.00 36.20 35.05 -1.28 0 0 48.0 Put 37.00 37.25 21.50 -15.83 0 0 49.0 Put 38.00 38.20 25.85 -12.48 0 1 50.0 Put 39.00 39.20 38.05 -1.28 0 1 51.0 Put 39.95 40.20 28.85 -11.48 0 10 52.0 Put 41.00 41.35 26.50 -14.83 0 0 53.0 Put 41.95 42.20 27.50 -14.83 0 0 54.0 Put 43.00 43.20 28.35 -14.98 0 0 55.0 Put 44.00 44.20 29.30 -15.03 0 0 56.0 Put 45.00 45.25 37.00 -8.33 0 0 57.0 Put 46.00 46.20 32.40 -13.93 0 0 58.0 Put 47.00 47.30 0.00 0.00 0 0 59.0 Put 48.00 48.25 34.20 -14.13 0 0 60.0 Put 49.00 49.25 49.30 -0.03 0 0 61.0 Put 50.00 50.20 46.05 -4.28 0 0 62.0 Put 51.00 51.45 46.95 -4.38 0 0 63.0 Put 51.90 52.45 37.10 -15.23 0 0 64.0 Put 52.75 53.25 38.00 -15.33 0 0 65.0 Put 54.00 54.35 52.40 -1.93 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 6.25 9.75 0.00 0.00 0 0 4.0 Call 5.80 7.95 0.00 0.00 0 0 5.0 Call 5.55 6.20 0.00 0.00 0 0 5.5 Call 5.30 5.55 4.85 -0.32 0 1 6.0 Call 4.30 5.00 0.00 0.00 0 0 6.5 Call 4.30 4.50 0.00 0.00 0 0 7.0 Call 3.35 4.10 0.00 0.00 0 0 7.5 Call 2.92 3.50 3.48 0.30 0 3 8.0 Call 2.48 3.45 2.41 -0.27 0 12 8.5 Call 2.09 2.73 0.00 0.00 0 0 9.0 Call 1.50 2.33 1.67 -0.03 0 0 9.5 Call 1.33 1.61 2.13 0.90 0 7 10.0 Call 0.79 1.20 1.03 0.22 100 24 10.5 Call 0.57 0.67 0.69 0.22 19 155 11.0 Call 0.33 0.41 0.39 0.15 165 672 11.5 Call 0.16 0.20 0.21 0.09 229 727 12.0 Call 0.08 0.12 0.11 0.05 848 105 12.5 Call 0.06 0.08 0.06 0.02 7 2,065 13.0 Call 0.00 0.06 0.06 0.03 155 68 13.5 Call 0.03 0.05 0.04 0.02 156 270 14.0 Call 0.02 0.06 0.02 0.01 12 27 14.5 Call 0.02 0.04 0.02 0.02 0 2,029 15.0 Call 0.00 0.05 0.02 0.02 1 10 15.5 Call 0.00 0.03 0.05 0.05 0 3 16.0 Call 0.00 0.03 0.00 0.00 0 0 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.04 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.00 0.00 0 0 21.0 Call 0.00 0.18 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.15 0.00 0.00 0 0 4.0 Put 0.00 1.23 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.03 0.01 0 60 5.5 Put 0.00 0.05 0.04 0.01 0 51 6.0 Put 0.00 0.03 0.07 0.04 0 10 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.01 0.02 0.06 0.02 0 1,000 7.5 Put 0.02 0.03 0.07 0.03 0 2,133 8.0 Put 0.03 0.04 0.03 -0.02 40 71 8.5 Put 0.04 0.05 0.05 0.00 52 538 9.0 Put 0.06 0.07 0.06 0.00 78 472 9.5 Put 0.09 0.10 0.09 -0.02 227 5,239 10.0 Put 0.15 0.16 0.16 -0.03 154 1,465 10.5 Put 0.26 0.30 0.27 -0.09 525 2,169 11.0 Put 0.38 0.55 0.50 -0.13 31 855 11.5 Put 0.65 1.02 0.78 -0.23 9 20 12.0 Put 1.20 1.44 1.23 -0.23 10 48 12.5 Put 1.39 1.88 0.00 0.00 0 0 13.0 Put 2.01 2.39 2.24 -0.18 13 15 13.5 Put 2.21 2.98 0.00 0.00 0 0 14.0 Put 2.79 3.55 2.92 -0.48 0 1 14.5 Put 3.45 4.15 3.92 0.03 0 2 15.0 Put 3.90 4.55 4.70 0.31 0 2 15.5 Put 4.50 4.85 4.40 -0.48 0 4 16.0 Put 4.85 5.50 5.15 -0.23 1 8 16.5 Put 4.50 7.35 0.00 0.00 0 0 17.0 Put 5.95 6.45 6.72 0.34 0 1 18.0 Put 7.00 7.25 0.00 0.00 0 0 19.0 Put 7.70 8.60 8.50 0.13 0 1 20.0 Put 8.55 9.35 0.00 0.00 0 0 21.0 Put 9.85 10.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.50 6.05 0.00 0.00 0 0 5.5 Call 5.00 5.55 0.00 0.00 0 0 6.0 Call 4.50 5.05 0.00 0.00 0 0 6.5 Call 4.05 4.90 0.00 0.00 0 0 7.0 Call 3.50 4.35 0.00 0.00 0 0 7.5 Call 3.05 3.60 0.00 0.00 0 0 8.0 Call 2.47 3.05 0.00 0.00 0 0 8.5 Call 2.03 2.82 0.00 0.00 0 0 9.0 Call 1.60 2.31 2.22 0.42 7 2 9.5 Call 1.18 1.94 1.32 -0.05 0 53 10.0 Call 0.74 1.33 1.14 0.20 200 1 10.5 Call 0.60 0.84 0.75 0.13 8 25 11.0 Call 0.30 0.53 0.45 0.08 8 85 11.5 Call 0.13 0.34 0.26 0.08 221 214 12.0 Call 0.12 0.23 0.15 0.03 28 78 12.5 Call 0.06 0.12 0.10 0.04 10 50 13.0 Call 0.02 0.13 0.06 0.02 315 22 13.5 Call 0.00 0.09 0.05 0.01 1 2 14.0 Call 0.00 0.09 0.07 0.04 0 25 14.5 Call 0.00 0.09 0.05 0.02 0 15 15.0 Call 0.00 0.09 0.00 0.00 0 0 15.5 Call 0.00 0.08 0.00 0.00 0 0 16.0 Call 0.00 0.08 0.00 0.00 0 0 17.0 Call 0.00 0.07 0.00 0.00 0 0 18.0 Call 0.00 0.07 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.04 0.04 0 4 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 5.5 Put 0.00 0.06 0.05 0.05 0 30 6.0 Put 0.00 0.07 0.06 0.06 0 24 6.5 Put 0.00 0.07 0.09 0.08 0 35 7.0 Put 0.00 0.08 0.10 0.07 0 2 7.5 Put 0.01 0.09 0.09 0.05 0 75 8.0 Put 0.04 0.09 0.05 -0.01 7 32 8.5 Put 0.05 0.13 0.08 0.00 0 26 9.0 Put 0.07 0.17 0.09 -0.03 2 79 9.5 Put 0.08 0.22 0.12 -0.06 48 194 10.0 Put 0.17 0.33 0.19 -0.06 29 1,122 10.5 Put 0.30 0.50 0.33 -0.11 40 1,483 11.0 Put 0.51 0.73 0.53 -0.15 29 1,039 11.5 Put 0.75 1.10 0.80 -0.20 11 17 12.0 Put 1.25 1.56 1.20 -0.23 20 15 12.5 Put 1.37 2.16 1.98 0.10 0 10 13.0 Put 1.81 2.40 0.00 0.00 0 0 13.5 Put 2.34 2.93 2.81 -0.04 0 8 14.0 Put 3.05 3.30 3.71 0.36 0 3 14.5 Put 3.50 3.85 0.00 0.00 0 0 15.0 Put 4.05 4.50 0.00 0.00 0 0 15.5 Put 4.50 4.90 4.80 -0.04 0 2 16.0 Put 4.75 5.60 0.00 0.00 0 0 17.0 Put 5.80 6.35 0.00 0.00 0 0 18.0 Put 6.95 7.45 0.00 0.00 0 0 19.0 Put 7.80 8.50 0.00 0.00 0 0 20.0 Put 8.95 9.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.25 7.65 0.00 0.00 0 0 5.5 Call 4.90 5.90 0.00 0.00 0 0 6.0 Call 4.70 5.10 0.00 0.00 0 0 6.5 Call 4.15 4.60 0.00 0.00 0 0 7.0 Call 3.65 4.15 0.00 0.00 0 0 7.5 Call 3.15 3.70 0.00 0.00 0 0 8.0 Call 2.53 3.15 0.00 0.00 0 0 8.5 Call 2.07 2.82 0.00 0.00 0 0 9.0 Call 1.61 2.24 0.00 0.00 0 0 9.5 Call 1.32 1.72 0.00 0.00 0 0 10.0 Call 0.91 1.23 1.00 -0.01 0 2 10.5 Call 0.66 0.86 0.78 0.12 6 143 11.0 Call 0.43 0.62 0.56 0.15 50 54 11.5 Call 0.24 0.42 0.32 0.06 30 27 12.0 Call 0.13 0.28 0.20 0.02 12 75 12.5 Call 0.05 0.14 0.11 0.01 1 20 13.0 Call 0.07 0.15 0.07 0.01 1,006 2 13.5 Call 0.02 0.12 0.10 0.05 0 7 14.0 Call 0.00 0.12 0.07 0.02 1 4 14.5 Call 0.00 0.11 0.00 0.00 0 0 15.0 Call 0.00 0.10 0.00 0.00 0 0 15.5 Call 0.00 0.10 0.00 0.00 0 0 16.0 Call 0.00 0.27 0.00 0.00 0 0 17.0 Call 0.00 0.26 0.00 0.00 0 0 18.0 Call 0.00 0.26 0.00 0.00 0 0 19.0 Call 0.00 0.25 0.00 0.00 0 0 20.0 Call 0.00 0.25 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 1.13 0.00 0.00 0 0 5.5 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 6.5 Put 0.00 0.09 0.07 0.02 0 1 7.0 Put 0.01 0.10 0.14 0.08 0 1 7.5 Put 0.00 0.11 0.05 -0.02 70 40 8.0 Put 0.05 0.12 0.16 0.08 0 7 8.5 Put 0.04 0.13 0.09 -0.03 1 7 9.0 Put 0.08 0.19 1.00 0.82 0 1 9.5 Put 0.11 0.27 0.26 0.01 0 110 10.0 Put 0.24 0.30 0.26 -0.14 6 76 10.5 Put 0.40 0.54 0.41 -0.15 70 154 11.0 Put 0.57 0.91 0.29 -0.52 0 10 11.5 Put 0.80 1.26 0.95 -0.20 1 2 12.0 Put 1.10 1.73 0.00 0.00 0 0 12.5 Put 1.47 2.13 0.00 0.00 0 0 13.0 Put 1.81 2.60 2.28 -0.17 13 1 13.5 Put 2.54 2.94 0.00 0.00 0 0 14.0 Put 2.74 3.45 0.00 0.00 0 0 14.5 Put 3.50 4.25 0.00 0.00 0 0 15.0 Put 4.00 4.45 0.00 0.00 0 0 15.5 Put 4.55 4.85 0.00 0.00 0 0 16.0 Put 4.95 6.55 0.00 0.00 0 0 17.0 Put 4.90 7.35 0.00 0.00 0 0 18.0 Put 5.30 8.90 0.00 0.00 0 0 19.0 Put 6.35 9.75 0.00 0.00 0 0 20.0 Put 8.70 10.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 39 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.80 10.00 0.00 0.00 0 0 2.0 Call 8.80 8.95 0.00 0.00 0 0 3.0 Call 7.80 7.95 0.00 0.00 0 0 4.0 Call 6.80 6.95 0.00 0.00 0 0 5.0 Call 5.55 5.95 0.00 0.00 0 0 6.0 Call 4.80 5.10 0.00 0.00 0 0 7.0 Call 3.55 4.35 0.00 0.00 0 0 8.0 Call 2.59 2.99 2.94 0.20 784 504 9.0 Call 1.88 2.10 2.05 0.20 3 33 10.0 Call 1.12 1.20 1.20 0.13 245 74 11.0 Call 0.57 0.60 0.58 0.08 493 1,627 12.0 Call 0.22 0.26 0.25 0.04 1,996 850 13.0 Call 0.13 0.14 0.11 0.00 1,054 3,314 14.0 Call 0.04 0.11 0.08 0.02 234 1,036 15.0 Call 0.03 0.07 0.06 0.01 13 160 16.0 Call 0.00 0.10 0.04 0.00 0 120 17.0 Call 0.00 0.09 0.05 0.01 20 59 18.0 Call 0.00 0.08 0.00 0.00 0 0 19.0 Call 0.00 0.08 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.04 0.00 0 8 21.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.17 0.16 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.02 0.00 0 34 4.0 Put 0.00 0.04 0.00 0.00 0 0 5.0 Put 0.00 0.05 0.06 0.03 0 1,115 6.0 Put 0.00 0.07 0.04 0.00 0 89 7.0 Put 0.01 0.11 0.07 0.02 1,574 613 8.0 Put 0.10 0.13 0.10 0.00 2,240 5,293 9.0 Put 0.16 0.18 0.16 -0.05 1,983 3,242 10.0 Put 0.33 0.37 0.35 -0.09 1,324 4,891 11.0 Put 0.70 0.78 0.75 -0.12 1,174 5,789 12.0 Put 1.36 1.49 1.41 -0.16 30 210 13.0 Put 2.13 2.31 2.30 -0.16 18 171 14.0 Put 3.05 3.70 3.15 -0.26 2 20 15.0 Put 4.10 4.30 4.08 -0.31 6 67 16.0 Put 4.90 5.30 5.66 0.27 0 11 17.0 Put 6.10 6.30 0.00 0.00 0 0 18.0 Put 6.95 7.25 7.57 0.19 0 30 19.0 Put 7.85 8.60 8.50 0.13 0 7 20.0 Put 8.65 9.25 9.05 -0.32 1 32 21.0 Put 10.05 10.25 10.56 0.20 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.85 7.20 0.00 0.00 0 0 5.5 Call 5.15 5.65 0.00 0.00 0 0 6.0 Call 4.45 5.45 0.00 0.00 0 0 6.5 Call 4.00 4.75 0.00 0.00 0 0 7.0 Call 3.50 4.10 0.00 0.00 0 0 7.5 Call 3.20 3.65 0.00 0.00 0 0 8.0 Call 2.60 3.20 0.00 0.00 0 0 8.5 Call 2.26 2.79 0.00 0.00 0 0 9.0 Call 1.79 2.38 0.00 0.00 0 0 9.5 Call 1.40 2.00 0.00 0.00 0 0 10.0 Call 0.89 1.53 0.00 0.00 0 0 10.5 Call 0.75 1.14 0.00 0.00 0 0 11.0 Call 0.50 0.72 0.70 0.04 8 0 11.5 Call 0.35 0.50 0.47 0.00 3 4 12.0 Call 0.21 0.32 0.30 -0.02 9 2 12.5 Call 0.15 0.29 0.21 0.05 7 1 13.0 Call 0.09 0.21 0.15 0.01 1 0 13.5 Call 0.04 0.18 0.12 0.01 10 0 14.0 Call 0.04 0.15 0.08 0.00 2 0 14.5 Call 0.01 0.14 0.06 0.00 15 0 15.0 Call 0.00 0.13 0.00 0.00 0 0 15.5 Call 0.00 0.11 0.00 0.00 0 0 16.0 Call 0.00 0.26 0.00 0.00 0 0 17.0 Call 0.00 0.29 0.00 0.00 0 0 18.0 Call 0.00 0.28 0.00 0.00 0 0 19.0 Call 0.00 0.28 0.00 0.00 0 0 20.0 Call 0.00 0.27 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.28 0.00 0.00 0 0 5.5 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.10 0.05 0.00 0 45 6.5 Put 0.00 0.12 0.05 -0.01 166 0 7.0 Put 0.01 0.13 0.00 0.00 0 0 7.5 Put 0.03 0.15 0.10 -0.01 0 20 8.0 Put 0.07 0.18 0.00 0.00 0 0 8.5 Put 0.10 0.22 0.14 -0.04 1 0 9.0 Put 0.13 0.21 0.26 -0.01 0 815 9.5 Put 0.21 0.36 0.26 -0.11 502 0 10.0 Put 0.37 0.43 0.44 -0.06 55 19 10.5 Put 0.53 0.59 0.51 -0.19 13 0 11.0 Put 0.70 0.97 0.76 -0.21 11 0 11.5 Put 0.84 1.36 1.04 -0.24 6 2 12.0 Put 1.24 1.72 1.39 -0.24 1 0 12.5 Put 1.69 2.12 0.00 0.00 0 0 13.0 Put 1.98 2.67 0.00 0.00 0 0 13.5 Put 2.57 3.30 0.00 0.00 0 0 14.0 Put 2.79 3.65 0.00 0.00 0 0 14.5 Put 3.45 3.90 0.00 0.00 0 0 15.0 Put 3.95 4.50 0.00 0.00 0 0 15.5 Put 4.50 5.15 0.00 0.00 0 0 16.0 Put 4.95 6.40 0.00 0.00 0 0 17.0 Put 5.35 7.20 0.00 0.00 0 0 18.0 Put 6.90 8.25 0.00 0.00 0 0 19.0 Put 7.90 9.60 0.00 0.00 0 0 20.0 Put 8.90 10.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 67 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.80 9.95 0.00 0.00 0 0 2.0 Call 8.80 9.10 0.00 0.00 0 0 3.0 Call 7.80 8.10 6.95 -0.72 0 1 4.0 Call 6.55 6.95 6.50 -0.17 0 0 5.0 Call 5.55 5.95 5.56 -0.12 0 26 6.0 Call 4.85 5.00 4.75 0.04 0 78 7.0 Call 3.85 4.10 3.75 0.00 0 89 8.0 Call 2.96 3.05 3.00 0.15 3 1,106 9.0 Call 1.85 2.21 2.23 0.20 7 755 10.0 Call 1.37 1.40 1.38 0.04 1,044 3,047 11.0 Call 0.80 0.88 0.84 0.03 309 11,794 12.0 Call 0.44 0.50 0.47 0.00 596 5,932 13.0 Call 0.28 0.31 0.29 0.02 941 1,406 14.0 Call 0.17 0.19 0.19 0.01 15,394 1,966 15.0 Call 0.11 0.14 0.12 0.00 73 3,317 16.0 Call 0.06 0.11 0.09 0.00 51 1,584 17.0 Call 0.03 0.09 0.06 -0.01 52 1,843 18.0 Call 0.02 0.10 0.04 -0.02 25 3,328 19.0 Call 0.04 0.11 0.12 0.07 0 2,259 20.0 Call 0.04 0.08 0.05 0.01 100 2,393 21.0 Call 0.01 0.10 0.04 0.00 60 232 22.0 Call 0.00 0.08 0.13 0.09 0 107 23.0 Call 0.00 0.09 0.23 0.19 0 57 24.0 Call 0.00 0.09 0.03 0.00 1 44 25.0 Call 0.01 0.05 0.05 0.02 0 412 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.02 0 2 3.0 Put 0.00 0.04 0.03 0.02 0 385 4.0 Put 0.01 0.04 0.04 0.01 1 524 5.0 Put 0.05 0.06 0.06 0.00 1 3,653 6.0 Put 0.04 0.08 0.08 -0.02 1 5,148 7.0 Put 0.12 0.15 0.13 -0.02 15 2,492 8.0 Put 0.17 0.21 0.21 -0.05 83 2,439 9.0 Put 0.32 0.35 0.35 -0.09 639 12,914 10.0 Put 0.53 0.61 0.59 -0.16 1,299 4,311 11.0 Put 1.01 1.04 1.05 -0.17 654 3,438 12.0 Put 1.63 1.73 1.66 -0.20 158 707 13.0 Put 2.40 2.50 2.45 -0.21 62 4,303 14.0 Put 3.30 3.40 3.36 -0.20 435 256 15.0 Put 4.25 4.35 4.27 -0.22 10 397 16.0 Put 4.75 5.35 5.22 -0.24 10 44 17.0 Put 6.05 6.30 6.71 0.28 0 22 18.0 Put 6.80 7.65 7.57 0.16 0 709 19.0 Put 7.80 8.50 8.62 0.22 0 158 20.0 Put 8.90 9.45 9.71 0.32 0 526 21.0 Put 9.75 10.45 9.86 -0.52 0 462 22.0 Put 10.75 11.45 11.75 0.38 0 119 23.0 Put 11.75 12.45 11.58 -0.79 0 45 24.0 Put 12.90 13.60 13.58 0.22 0 193 25.0 Put 13.75 14.60 14.62 0.26 0 200 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 81 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.60 6.30 5.75 0.06 0 14 6.0 Call 4.60 5.35 4.65 -0.10 0 32 7.0 Call 3.90 4.20 4.05 0.23 60 46 8.0 Call 2.73 3.10 2.90 0.00 0 76 9.0 Call 2.16 2.26 2.20 0.09 0 217 10.0 Call 1.47 1.57 1.61 0.18 6 955 11.0 Call 0.88 1.03 1.04 0.14 45 986 12.0 Call 0.56 0.68 0.61 0.01 1 2,407 13.0 Call 0.30 0.44 0.40 0.03 257 402 14.0 Call 0.19 0.27 0.23 -0.01 0 1,641 15.0 Call 0.15 0.19 0.18 0.00 27 1,582 16.0 Call 0.08 0.17 0.15 0.01 0 480 17.0 Call 0.05 0.15 0.11 0.00 0 565 18.0 Call 0.03 0.10 0.09 0.00 0 164 19.0 Call 0.00 0.09 0.11 0.03 0 119 20.0 Call 0.04 0.09 0.05 -0.01 1 636 21.0 Call 0.00 0.10 0.09 0.03 0 285 22.0 Call 0.00 0.12 0.07 0.01 0 1,215 23.0 Call 0.01 0.12 0.05 0.00 70 73 24.0 Call 0.00 0.09 0.11 0.06 0 1,168 25.0 Call 0.00 0.11 0.10 0.05 0 4,355 26.0 Call 0.00 0.04 0.19 0.14 0 2,120 27.0 Call 0.00 0.10 0.07 0.03 0 90 28.0 Call 0.00 0.04 0.03 -0.01 70 2,204 29.0 Call 0.00 0.10 0.11 0.07 0 108 30.0 Call 0.01 0.10 0.03 -0.01 200 461 31.0 Call 0.00 0.10 0.02 -0.02 0 43 32.0 Call 0.00 0.09 0.05 0.01 0 72 33.0 Call 0.00 0.09 0.08 0.04 0 61 34.0 Call 0.00 0.09 0.10 0.07 0 7 35.0 Call 0.00 0.08 0.02 -0.01 40 419 36.0 Call 0.00 0.09 0.14 0.11 0 12 37.0 Call 0.00 0.06 0.06 0.03 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.10 0.05 -0.04 270 3,437 6.0 Put 0.10 0.16 0.21 0.04 0 2,462 7.0 Put 0.15 0.20 0.18 -0.07 31 1,676 8.0 Put 0.25 0.30 0.25 -0.09 15 1,086 9.0 Put 0.41 0.50 0.45 -0.09 63 794 10.0 Put 0.71 0.80 0.80 -0.06 44 1,473 11.0 Put 1.15 1.22 1.21 -0.12 100 2,171 12.0 Put 1.67 1.92 1.80 -0.22 5 1,015 13.0 Put 2.46 2.61 2.67 -0.13 0 516 14.0 Put 2.98 3.65 4.06 0.40 0 174 15.0 Put 4.30 4.45 4.90 0.31 0 411 16.0 Put 4.80 5.35 5.80 0.27 0 83 17.0 Put 6.00 6.35 6.55 0.06 0 297 18.0 Put 6.80 7.65 7.96 0.49 0 71 19.0 Put 7.80 8.50 8.57 0.13 0 370 20.0 Put 8.80 9.50 9.36 -0.06 0 65 21.0 Put 9.80 10.60 10.10 -0.31 0 206 22.0 Put 10.80 11.60 6.85 -4.55 0 3 23.0 Put 11.75 12.60 11.90 -0.50 0 352 24.0 Put 12.75 13.60 13.60 0.21 0 8 25.0 Put 13.75 14.45 15.17 0.79 0 5 26.0 Put 14.75 15.45 15.55 0.17 0 33 27.0 Put 15.75 16.45 16.36 -0.01 0 13 28.0 Put 16.75 17.55 17.32 -0.04 0 41 29.0 Put 17.75 18.55 18.55 0.19 0 2 30.0 Put 18.75 19.55 19.75 0.39 0 15 31.0 Put 19.75 20.55 18.40 -1.95 0 2 32.0 Put 20.75 21.55 18.25 -3.10 0 0 33.0 Put 21.75 22.55 23.25 0.90 0 0 34.0 Put 22.75 23.50 22.12 -1.22 0 0 35.0 Put 23.75 24.50 22.04 -2.30 0 0 36.0 Put 24.80 25.50 24.67 -0.67 0 0 37.0 Put 25.80 26.50 24.20 -2.14 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 158 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.75 10.00 9.32 -0.35 0 2 2.0 Call 8.75 9.00 8.10 -0.57 0 0 3.0 Call 7.75 8.00 0.00 0.00 0 0 4.0 Call 6.70 7.00 0.00 0.00 0 0 5.0 Call 5.85 6.00 6.00 0.21 10 42 6.0 Call 4.85 5.20 4.64 -0.26 0 3 7.0 Call 4.10 4.45 4.10 0.03 0 12 8.0 Call 3.30 3.45 3.22 -0.08 0 30 9.0 Call 2.58 2.99 2.70 0.09 0 1,030 10.0 Call 1.79 2.22 2.08 0.05 0 1,329 11.0 Call 1.32 1.76 1.50 -0.03 0 911 12.0 Call 1.04 1.27 1.21 0.04 169 1,070 13.0 Call 0.61 1.03 0.95 0.13 7 33 14.0 Call 0.60 0.77 0.70 0.07 0 676 15.0 Call 0.34 0.61 0.57 0.05 5 1,849 16.0 Call 0.26 0.50 0.46 0.05 7 177 17.0 Call 0.20 0.42 0.42 0.07 0 20 18.0 Call 0.16 0.36 0.47 0.18 0 54 19.0 Call 0.13 0.32 0.30 0.06 0 21 20.0 Call 0.17 0.23 0.20 0.02 10 1,747 21.0 Call 0.09 0.24 0.24 0.08 0 32 22.0 Call 0.07 0.21 0.15 0.01 4 3 23.0 Call 0.05 0.16 0.18 0.06 0 6 25.0 Call 0.07 0.12 0.08 0.00 70 98 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.01 0 8 2.0 Put 0.03 0.07 0.06 0.02 0 7 3.0 Put 0.01 0.12 0.12 0.04 0 24 4.0 Put 0.07 0.19 0.18 0.04 0 256 5.0 Put 0.19 0.23 0.20 -0.04 205 15,286 6.0 Put 0.31 0.34 0.31 -0.05 140 1,648 7.0 Put 0.40 0.51 0.45 -0.09 7 262 8.0 Put 0.66 0.70 0.66 -0.09 265 6,337 9.0 Put 0.85 1.00 0.91 -0.15 170 2,137 10.0 Put 1.28 1.44 1.31 -0.17 426 2,170 11.0 Put 1.69 1.93 1.79 -0.17 58 3,638 12.0 Put 2.13 2.65 2.50 -0.09 1 98 13.0 Put 3.00 3.45 3.10 -0.12 15 56 14.0 Put 3.50 4.25 4.03 0.01 0 49 15.0 Put 4.25 5.05 4.87 -0.02 0 62 16.0 Put 5.15 5.95 6.20 0.43 0 17 17.0 Put 6.00 6.80 6.60 -0.10 0 13 18.0 Put 6.95 7.60 8.10 0.47 0 9 19.0 Put 8.10 8.50 8.25 -0.31 2 2 20.0 Put 8.85 9.45 9.60 0.10 0 30 21.0 Put 9.85 10.60 8.83 -1.64 0 1 22.0 Put 10.80 11.55 11.90 0.46 0 14 23.0 Put 11.80 12.70 12.84 0.42 0 89 25.0 Put 13.80 14.65 14.60 0.23 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 172 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.10 4.45 4.80 0.76 0 1 8.0 Call 3.35 3.50 3.43 0.10 0 49 9.0 Call 2.39 2.93 2.78 0.07 0 615 10.0 Call 1.85 2.60 2.35 0.25 0 81 11.0 Call 1.50 1.81 1.83 0.18 8 1,213 12.0 Call 1.10 1.49 1.39 0.06 1 110 13.0 Call 0.56 1.13 1.12 0.12 0 880 14.0 Call 0.33 0.91 0.83 0.06 0 44 15.0 Call 0.50 0.73 0.66 0.02 1 72 16.0 Call 0.39 0.67 0.51 -0.02 0 215 17.0 Call 0.32 0.54 0.50 0.05 0 1,321 18.0 Call 0.25 0.36 0.44 0.04 0 2,742 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.36 0.53 0.47 -0.07 42 119 8.0 Put 0.71 0.81 0.72 -0.12 35 64,044 9.0 Put 1.00 1.28 1.17 -0.04 0 1,197 10.0 Put 1.22 1.71 1.47 -0.12 779 769 11.0 Put 1.61 2.24 1.97 -0.16 72 26 12.0 Put 2.18 2.91 3.17 0.38 0 64 13.0 Put 2.82 3.60 3.28 -0.17 0 96 14.0 Put 3.50 4.35 4.49 0.29 0 592 15.0 Put 4.40 5.25 5.38 0.32 0 344 16.0 Put 5.15 6.10 5.60 -0.33 0 9 17.0 Put 6.05 6.95 6.69 -0.15 0 4 18.0 Put 7.00 7.90 8.15 0.38 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 263 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.00 4.95 4.50 0.05 0 12 8.0 Call 3.30 4.25 4.79 1.01 0 329 9.0 Call 2.73 3.65 3.20 -0.05 0 1,618 10.0 Call 2.22 3.15 2.44 -0.36 0 116 11.0 Call 2.20 2.66 2.76 0.41 4 62 12.0 Call 1.40 2.29 1.90 -0.01 0 54 13.0 Call 1.09 1.97 1.65 0.13 5 2 14.0 Call 0.83 1.71 1.31 0.04 1 5 15.0 Call 0.62 1.42 1.09 0.03 1 36 16.0 Call 0.45 1.32 0.93 0.04 0 35 17.0 Call 0.26 1.25 1.11 0.36 0 43 18.0 Call 0.15 1.12 0.65 0.01 1 207 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.47 1.22 1.05 0.13 0 25 8.0 Put 0.78 1.55 1.30 0.05 0 35 9.0 Put 1.23 1.95 2.00 0.31 0 871 10.0 Put 1.62 2.42 2.01 -0.21 8 317 11.0 Put 2.14 2.97 2.94 0.18 0 15 12.0 Put 2.73 3.60 4.30 1.01 0 2 13.0 Put 3.35 4.30 4.06 0.18 0 2 14.0 Put 4.05 5.00 0.00 0.00 0 0 15.0 Put 4.80 5.80 5.50 0.12 0 7 16.0 Put 5.60 6.60 6.55 0.36 0 11 17.0 Put 6.35 7.50 0.00 0.00 0 0 18.0 Put 7.20 8.35 8.30 0.39 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 354 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.65 6.70 0.00 0.00 0 0 6.0 Call 4.90 5.95 0.00 0.00 0 0 7.0 Call 4.15 5.25 0.00 0.00 0 0 8.0 Call 3.60 4.55 3.96 -0.05 0 1 9.0 Call 3.05 4.00 0.00 0.00 0 0 10.0 Call 2.60 3.55 2.96 -0.06 0 1 11.0 Call 2.12 3.15 0.00 0.00 0 0 12.0 Call 1.83 2.75 0.00 0.00 0 0 13.0 Call 1.53 2.44 0.00 0.00 0 0 14.0 Call 1.19 2.27 0.00 0.00 0 0 15.0 Call 0.97 2.04 1.53 0.04 150 4 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.21 0.94 0.00 0.00 0 0 6.0 Put 0.41 1.23 0.00 0.00 0 0 7.0 Put 0.71 1.56 0.00 0.00 0 0 8.0 Put 1.12 1.90 0.00 0.00 0 0 9.0 Put 1.55 2.35 0.00 0.00 0 0 10.0 Put 2.04 2.86 2.57 0.01 0 10 11.0 Put 2.59 3.45 0.00 0.00 0 0 12.0 Put 3.15 4.05 3.60 -0.16 10 0 13.0 Put 3.80 4.75 0.00 0.00 0 0 14.0 Put 4.40 5.55 0.00 0.00 0 0 15.0 Put 5.15 6.30 5.70 -0.20 10 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 375 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.75 10.15 9.62 -0.05 0 14 2.0 Call 8.75 9.15 8.96 0.27 3 47 3.0 Call 7.75 8.15 8.07 0.28 3 65 4.0 Call 6.75 7.20 7.09 0.17 3 38 5.0 Call 6.00 6.40 6.05 -0.14 0 1,295 6.0 Call 5.25 5.65 5.42 -0.06 13 1,560 7.0 Call 4.40 5.20 5.01 0.23 3 1,494 8.0 Call 4.10 4.50 4.31 0.07 3 758 9.0 Call 3.55 4.10 3.70 0.00 3 436 10.0 Call 3.10 3.60 3.26 0.09 46 3,038 11.0 Call 2.70 3.20 2.70 -0.14 2 6,756 12.0 Call 2.41 2.72 2.51 0.00 11 7,343 13.0 Call 1.61 2.54 2.20 0.02 30 5,887 14.0 Call 1.55 2.28 1.55 -0.35 1 4,633 15.0 Call 1.50 1.80 1.68 0.07 22 10,006 16.0 Call 1.39 1.85 1.42 0.01 1 407 17.0 Call 0.77 1.62 1.19 -0.04 1 305 18.0 Call 0.70 1.48 1.00 -0.06 0 380 19.0 Call 0.57 1.10 1.06 0.17 0 575 20.0 Call 0.66 0.95 0.94 0.11 48 5,427 21.0 Call 0.36 1.11 0.99 0.22 0 275 22.0 Call 0.50 1.02 0.77 0.06 6 289 23.0 Call 0.19 0.94 0.78 0.13 0 308 24.0 Call 0.48 1.00 0.46 -0.14 5 435 25.0 Call 0.32 0.70 0.50 -0.04 10 3,104 26.0 Call 0.20 0.71 0.51 0.03 1 681 27.0 Call 0.15 0.67 0.50 0.05 1 529 28.0 Call 0.19 0.62 0.19 -0.23 0 448 29.0 Call 0.10 0.59 0.38 -0.01 0 494 30.0 Call 0.25 0.40 0.42 0.06 52 2,153 31.0 Call 0.00 0.74 0.37 0.03 1 998 32.0 Call 0.01 0.39 0.32 0.00 0 223 33.0 Call 0.00 0.42 0.40 0.10 0 244 34.0 Call 0.10 0.48 0.27 -0.01 21 397 35.0 Call 0.17 0.29 0.30 0.03 0 3,196 36.0 Call 0.00 0.65 0.27 0.02 0 319 37.0 Call 0.00 0.40 0.16 -0.07 0 90 38.0 Call 0.00 0.39 0.40 0.19 0 704 39.0 Call 0.00 0.38 0.26 0.07 0 256 40.0 Call 0.13 0.31 0.23 0.06 0 3,367 41.0 Call 0.01 0.17 0.01 -0.16 1 3,934 42.0 Call 0.02 0.38 0.25 0.08 0 894 43.0 Call 0.00 0.35 0.01 -0.15 0 617 44.0 Call 0.03 0.34 0.16 0.00 2 153 45.0 Call 0.01 0.28 0.16 0.00 0 2,410 46.0 Call 0.00 0.35 0.62 0.47 0 52 47.0 Call 0.00 0.32 0.25 0.10 0 31 48.0 Call 0.00 0.34 0.28 0.13 0 58 49.0 Call 0.00 0.33 0.61 0.47 0 17 50.0 Call 0.10 0.20 0.12 -0.02 5 1,898 51.0 Call 0.00 0.33 0.15 0.02 0 86 52.0 Call 0.00 0.30 0.18 0.05 0 40 53.0 Call 0.00 0.32 0.49 0.36 0 8 54.0 Call 0.00 0.32 0.48 0.35 0 15 55.0 Call 0.00 0.29 0.22 0.10 0 1,318 56.0 Call 0.00 0.29 0.48 0.36 0 61 57.0 Call 0.00 0.29 0.14 0.02 0 9 58.0 Call 0.03 0.31 0.52 0.41 0 40 59.0 Call 0.00 0.31 0.42 0.31 0 30 60.0 Call 0.02 0.25 0.10 -0.01 1 825 61.0 Call 0.00 0.24 0.10 -0.01 1 18 62.0 Call 0.00 0.23 0.10 0.00 0 231 63.0 Call 0.00 0.22 0.10 0.00 1 587 64.0 Call 0.00 0.21 0.10 0.00 0 75 65.0 Call 0.10 0.16 0.12 0.03 428 8,650 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.11 0.05 -0.03 3 638 2.0 Put 0.10 0.19 0.14 -0.01 0 896 3.0 Put 0.20 0.24 0.21 -0.07 3 520 4.0 Put 0.33 0.45 0.62 0.21 0 154 5.0 Put 0.50 0.61 0.60 -0.08 12 496 6.0 Put 0.81 0.94 0.90 -0.05 10 1,306 7.0 Put 0.81 1.45 1.20 -0.03 0 3,751 8.0 Put 1.27 1.86 1.48 -0.19 0 4,483 9.0 Put 1.77 2.35 2.16 0.06 0 554 10.0 Put 2.15 2.76 2.75 0.22 0 1,594 11.0 Put 2.70 3.50 3.40 0.23 0 670 12.0 Put 3.25 4.15 3.80 -0.01 0 383 13.0 Put 3.90 4.85 5.10 0.64 0 168 14.0 Put 4.60 5.45 5.75 0.61 0 389 15.0 Put 5.30 6.30 5.82 0.00 0 596 16.0 Put 6.10 7.10 6.90 0.30 0 251 17.0 Put 6.90 7.90 7.70 0.30 0 126 18.0 Put 7.70 8.70 8.86 0.65 0 212 19.0 Put 8.55 9.60 9.75 0.73 0 131 20.0 Put 9.45 10.35 9.79 -0.15 2 342 21.0 Put 10.30 11.35 10.17 -0.70 0 260 22.0 Put 11.25 12.25 12.50 0.70 0 165 23.0 Put 12.15 13.15 12.87 0.15 0 99 24.0 Put 13.10 14.10 14.22 0.56 0 110 25.0 Put 14.00 15.00 15.15 0.56 0 1,684 26.0 Put 14.95 15.95 16.45 0.92 0 177 27.0 Put 15.95 16.90 17.05 0.55 0 342 28.0 Put 16.90 17.85 18.00 0.54 0 127 29.0 Put 17.85 18.80 18.44 0.01 0 100 30.0 Put 18.85 19.80 19.93 0.52 0 244 31.0 Put 19.85 20.75 18.89 -1.50 0 7 32.0 Put 20.80 21.70 20.25 -1.12 0 166 33.0 Put 21.80 22.70 22.70 0.34 0 12 34.0 Put 22.80 23.65 23.75 0.40 0 15 35.0 Put 23.75 24.70 25.30 0.96 0 62 36.0 Put 24.70 25.65 25.00 -0.33 0 53 37.0 Put 25.70 26.45 26.55 0.22 0 7 38.0 Put 26.65 27.65 27.70 0.37 0 113 39.0 Put 27.65 28.70 28.45 0.12 0 8 40.0 Put 28.60 29.55 29.02 -0.31 0 948 41.0 Put 29.55 30.70 29.70 -0.63 0 1 42.0 Put 30.55 31.60 28.24 -3.09 0 218 43.0 Put 31.55 32.60 30.00 -2.33 0 20 44.0 Put 32.50 33.65 24.79 -8.54 0 6 45.0 Put 33.50 34.75 33.56 -0.77 0 0 46.0 Put 34.45 35.80 32.28 -3.05 0 0 47.0 Put 35.45 36.70 33.06 -3.27 0 4 48.0 Put 36.40 37.80 34.27 -3.06 0 5 49.0 Put 37.40 38.85 33.70 -4.63 0 0 50.0 Put 38.40 39.85 39.25 -0.08 0 13 51.0 Put 39.35 40.85 37.14 -3.19 0 0 52.0 Put 40.35 41.90 38.59 -2.74 0 0 53.0 Put 41.35 42.90 0.00 0.00 0 0 54.0 Put 42.30 43.95 40.68 -2.65 0 0 55.0 Put 43.30 44.95 41.32 -3.01 0 1 56.0 Put 44.30 45.95 42.03 -3.30 0 3 57.0 Put 45.25 47.00 43.50 -2.83 0 0 58.0 Put 46.25 48.00 36.59 -10.74 0 8 59.0 Put 47.20 49.00 45.60 -2.73 0 0 60.0 Put 48.20 50.05 49.35 0.02 0 0 61.0 Put 49.20 51.05 36.45 -13.88 0 0 62.0 Put 50.15 52.10 49.56 -1.77 0 0 63.0 Put 51.15 53.10 40.30 -12.03 0 4 64.0 Put 52.15 54.10 0.00 0.00 0 0 65.0 Put 53.10 55.15 52.70 -1.63 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 739 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.50 10.25 9.31 -0.36 0 12 2.0 Call 8.50 9.25 8.50 -0.31 0 13 3.0 Call 7.60 8.45 8.45 0.42 0 16 4.0 Call 6.80 7.85 7.06 -0.29 0 19 5.0 Call 6.10 7.20 6.76 0.07 1 232 6.0 Call 5.70 6.65 6.20 0.11 2 189 7.0 Call 5.50 6.20 5.65 0.06 3 115 8.0 Call 5.10 5.75 5.05 -0.11 0 367 9.0 Call 4.20 5.35 4.50 -0.30 0 119 10.0 Call 4.30 4.60 4.45 0.00 13 2,757 11.0 Call 3.80 4.65 4.10 0.00 501 134 12.0 Call 3.45 4.35 3.77 -0.08 0 4,918 13.0 Call 3.45 4.10 3.52 -0.09 2 255 14.0 Call 3.00 3.70 3.28 -0.08 0 134 15.0 Call 3.00 3.05 3.29 0.17 1 357 16.0 Call 2.20 3.45 2.79 -0.09 0 248 17.0 Call 2.01 3.25 3.30 0.66 0 38 18.0 Call 1.85 3.10 2.50 0.04 5 33 19.0 Call 1.70 2.93 2.35 0.01 0 19 20.0 Call 2.03 2.65 2.36 0.15 0 354 21.0 Call 1.55 2.67 2.10 0.02 0 1 22.0 Call 1.33 2.55 2.00 0.04 0 3 23.0 Call 1.90 2.44 1.90 0.03 1 97 24.0 Call 1.50 2.34 1.75 -0.04 0 74 25.0 Call 1.60 1.80 1.62 -0.08 186 4,710 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.24 0.18 0.01 0 102 2.0 Put 0.20 0.40 0.36 -0.05 0 100 3.0 Put 0.19 0.92 0.51 -0.14 0 7 4.0 Put 0.85 1.00 0.90 -0.07 1 33 5.0 Put 0.90 1.40 1.30 0.01 0 401 6.0 Put 1.18 2.02 1.77 0.11 0 14 7.0 Put 1.62 2.49 2.00 -0.12 0 52 8.0 Put 2.11 3.00 3.07 0.42 0 24 9.0 Put 2.64 3.55 3.10 -0.14 1 85 10.0 Put 3.20 4.15 3.85 0.01 0 234 11.0 Put 3.80 4.80 4.35 -0.09 0 1,067 12.0 Put 4.40 5.45 5.40 0.26 0 115 13.0 Put 5.05 6.15 5.97 0.13 0 10 14.0 Put 5.75 6.85 6.48 -0.07 0 9 15.0 Put 6.45 7.60 7.25 -0.01 0 25 16.0 Put 7.20 8.35 8.17 0.20 0 8 17.0 Put 8.05 9.15 8.97 0.29 0 148 18.0 Put 8.75 9.95 9.84 0.38 0 6 19.0 Put 9.55 10.70 10.40 0.11 0 4 20.0 Put 10.35 11.60 11.76 0.63 0 9 21.0 Put 11.15 12.40 11.25 -0.71 0 16 22.0 Put 12.00 13.25 12.98 0.18 0 1 23.0 Put 12.85 14.15 14.10 0.42 0 24 24.0 Put 13.75 14.90 14.71 0.15 0 738 25.0 Put 14.60 15.90 15.69 0.24 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote January 10, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.01 11.05 11.08 0.20 1.84 600X100 11.08 10.89 3,260,328 Tue Jan 10 2023 6:07:13 pm ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 13 2023 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 8.00 8.15 0.00 0.00 0 0 4.0 Call 7.00 7.15 0.00 0.00 0 0 5.0 Call 6.00 6.15 0.00 0.00 0 0 5.5 Call 5.50 5.65 0.00 0.00 0 0 6.0 Call 5.00 5.15 0.00 0.00 0 0 6.5 Call 4.50 4.65 0.00 0.00 0 0 7.0 Call 4.00 4.15 0.00 0.00 0 0 7.5 Call 3.50 3.65 0.00 0.00 0 0 8.0 Call 3.00 3.15 0.00 0.00 0 0 8.5 Call 2.51 2.64 0.00 0.00 0 0 9.0 Call 2.04 2.13 1.94 0.05 2 13 9.5 Call 1.55 1.65 1.48 0.08 0 83 10.0 Call 1.06 1.14 1.07 0.15 42 621 10.5 Call 0.56 0.63 0.62 0.15 86 2,989 11.0 Call 0.22 0.24 0.23 0.07 1,090 4,392 11.5 Call 0.05 0.06 0.05 0.00 2,384 3,726 12.0 Call 0.02 0.03 0.02 0.00 39 2,485 12.5 Call 0.00 0.02 0.01 0.00 0 384 13.0 Call 0.00 0.02 0.02 0.01 2 184 13.5 Call 0.00 0.01 0.05 0.04 0 221 14.0 Call 0.00 0.03 0.01 0.01 0 33 14.5 Call 0.00 0.03 0.06 0.06 0 47 15.0 Call 0.00 0.03 0.03 0.03 0 1 15.5 Call 0.00 0.03 0.01 0.01 0 1 16.0 Call 0.00 0.03 0.00 0.00 0 0 16.5 Call 0.00 0.13 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.13 0.00 0.00 0 0 19.0 Call 0.00 0.13 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.00 0.00 0 0 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.01 0.01 0 4 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.01 0.01 0 57 7.5 Put 0.00 0.03 0.01 0.01 0 50 8.0 Put 0.00 0.01 0.01 0.00 100 111 8.5 Put 0.00 0.02 0.01 0.00 0 589 9.0 Put 0.00 0.01 0.01 0.00 27 1,500 9.5 Put 0.01 0.02 0.02 0.00 34 1,217 10.0 Put 0.02 0.03 0.02 -0.03 157 2,461 10.5 Put 0.05 0.06 0.06 -0.03 2,021 6,548 11.0 Put 0.15 0.17 0.17 -0.11 432 5,190 11.5 Put 0.47 0.51 0.53 -0.14 7 124 12.0 Put 0.93 1.02 1.07 -0.08 4 50 12.5 Put 1.40 1.49 1.57 -0.07 0 2 13.0 Put 1.84 2.08 2.42 0.29 0 4 13.5 Put 2.38 2.55 0.00 0.00 0 0 14.0 Put 2.80 3.05 3.15 0.02 0 15 14.5 Put 3.35 3.50 3.50 -0.13 1 2 15.0 Put 3.85 4.00 4.02 -0.10 1 2 15.5 Put 4.35 4.50 0.00 0.00 0 0 16.0 Put 4.90 5.00 5.44 0.32 0 1 16.5 Put 5.35 5.50 0.00 0.00 0 0 17.0 Put 5.85 6.00 6.47 0.35 0 0 18.0 Put 6.85 7.00 7.70 0.58 0 0 19.0 Put 7.85 8.00 0.00 0.00 0 0 20.0 Put 8.85 9.00 0.00 0.00 0 0 21.0 Put 9.90 10.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 10 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.00 10.10 9.62 -0.26 0 3 2.0 Call 9.00 9.15 8.60 -0.28 0 1 3.0 Call 8.00 8.10 7.60 -0.28 0 0 4.0 Call 7.00 7.15 8.15 1.27 0 0 5.0 Call 6.00 6.15 5.40 -0.48 0 17 5.5 Call 5.55 5.60 0.00 0.00 0 0 6.0 Call 5.00 5.10 4.46 -0.43 0 452 6.5 Call 4.50 4.65 0.00 0.00 0 0 7.0 Call 4.00 4.15 3.92 0.03 0 489 7.5 Call 3.55 3.65 2.79 -0.60 0 11 8.0 Call 3.00 3.10 3.04 0.14 124 1,635 8.5 Call 2.48 2.61 1.95 -0.45 0 740 9.0 Call 2.06 2.10 2.06 0.15 33 959 9.5 Call 1.54 1.66 1.16 -0.26 0 85 10.0 Call 1.08 1.14 1.15 0.18 169 8,511 10.5 Call 0.68 0.70 0.65 0.09 127 668 11.0 Call 0.34 0.36 0.35 0.08 290 10,900 11.5 Call 0.14 0.15 0.15 0.02 324 5,913 12.0 Call 0.06 0.07 0.06 -0.01 146 5,807 12.5 Call 0.03 0.04 0.04 0.00 10 1,672 13.0 Call 0.02 0.03 0.03 0.00 53 3,166 13.5 Call 0.01 0.02 0.03 0.00 310 188 14.0 Call 0.01 0.02 0.02 0.00 15 2,481 14.5 Call 0.01 0.03 0.01 0.00 0 33 15.0 Call 0.01 0.02 0.02 0.01 2 9,907 15.5 Call 0.00 0.03 0.02 0.02 0 50 16.0 Call 0.00 0.03 0.01 0.01 1 2,853 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.01 0.03 0.01 0.01 7 1,642 18.0 Call 0.00 0.03 0.01 0.01 1 2,387 19.0 Call 0.00 0.01 0.01 0.01 0 3,108 20.0 Call 0.00 0.03 0.01 0.01 2 5,624 21.0 Call 0.00 0.03 0.01 0.01 0 1,624 22.0 Call 0.00 0.01 0.03 0.03 0 1,907 23.0 Call 0.00 0.01 0.02 0.02 0 1,033 24.0 Call 0.00 0.01 0.01 0.01 0 1,201 25.0 Call 0.00 0.01 0.01 0.01 0 3,099 26.0 Call 0.00 0.01 0.01 0.01 0 848 27.0 Call 0.00 0.01 0.02 0.02 0 397 28.0 Call 0.00 0.02 0.03 0.03 0 710 29.0 Call 0.00 0.02 0.05 0.05 0 214 30.0 Call 0.00 0.01 0.01 0.01 0 4,422 31.0 Call 0.00 0.02 0.02 0.02 0 674 32.0 Call 0.00 0.02 0.04 0.04 0 339 33.0 Call 0.00 0.02 0.03 0.03 0 346 34.0 Call 0.00 0.02 0.01 0.01 0 864 35.0 Call 0.00 0.01 0.02 0.02 0 1,357 36.0 Call 0.00 0.03 0.01 0.01 0 401 37.0 Call 0.00 0.03 0.02 0.02 0 342 38.0 Call 0.00 0.01 0.04 0.04 0 370 39.0 Call 0.00 0.02 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.01 0.01 0 2,891 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.01 0.01 0 682 43.0 Call 0.00 0.03 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,203 45.0 Call 0.00 0.03 0.02 0.02 0 4,014 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.03 0.01 0.01 0 2,238 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.01 0.01 0.01 0 3,808 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.02 0.02 0.02 0 549 65.0 Call 0.00 0.02 0.01 0.01 0 7,336 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 5,189 2.0 Put 0.00 0.02 0.01 0.01 0 758 3.0 Put 0.00 0.02 0.02 0.02 0 343 4.0 Put 0.00 0.02 0.02 0.02 0 2,128 5.0 Put 0.00 0.02 0.02 0.01 0 9,574 5.5 Put 0.00 0.02 0.03 0.02 0 402 6.0 Put 0.00 0.02 0.01 0.00 27 7,022 6.5 Put 0.00 0.02 0.03 0.02 0 304 7.0 Put 0.00 0.02 0.01 0.00 0 11,870 7.5 Put 0.00 0.02 0.01 -0.01 0 2,393 8.0 Put 0.01 0.02 0.02 0.00 14 7,743 8.5 Put 0.02 0.03 0.03 0.00 48 2,268 9.0 Put 0.02 0.03 0.02 -0.01 25 16,046 9.5 Put 0.03 0.04 0.05 0.00 0 3,812 10.0 Put 0.06 0.07 0.06 -0.04 249 34,257 10.5 Put 0.13 0.14 0.13 -0.06 347 3,823 11.0 Put 0.29 0.30 0.30 -0.10 682 10,153 11.5 Put 0.58 0.61 0.60 -0.15 6 79 12.0 Put 0.99 1.03 1.04 -0.15 20 5,622 12.5 Put 1.40 1.51 2.33 0.66 0 11 13.0 Put 1.94 1.99 2.00 -0.15 63 6,278 13.5 Put 2.39 2.53 3.10 0.45 0 0 14.0 Put 2.93 3.05 2.98 -0.16 10 2,773 14.5 Put 3.40 3.55 4.00 0.36 0 1 15.0 Put 3.90 4.00 3.95 -0.18 25 3,620 15.5 Put 4.40 4.50 4.60 -0.03 0 0 16.0 Put 4.90 5.05 5.05 -0.07 4 1,386 16.5 Put 5.40 5.50 6.05 0.43 0 1 17.0 Put 5.90 6.00 6.28 0.16 0 328 18.0 Put 6.85 7.00 7.45 0.33 0 615 19.0 Put 7.85 8.00 8.53 0.41 0 344 20.0 Put 8.85 9.00 9.00 -0.12 1 1,819 21.0 Put 9.90 10.00 10.40 0.28 0 630 22.0 Put 10.90 11.00 11.05 -0.07 2 398 23.0 Put 11.85 12.00 12.05 -0.07 0 152 24.0 Put 12.85 13.00 12.72 -0.40 0 0 25.0 Put 13.90 14.05 14.65 0.53 0 79 26.0 Put 14.85 15.00 15.29 0.17 0 119 27.0 Put 15.80 16.00 15.87 -0.25 0 11 28.0 Put 16.90 17.00 17.30 0.18 0 50 29.0 Put 17.85 18.00 18.10 -0.02 0 1 30.0 Put 18.85 19.00 19.05 -0.07 0 276 31.0 Put 19.80 20.00 20.55 0.43 0 60 32.0 Put 20.85 21.00 20.00 -1.12 0 16 33.0 Put 21.85 22.00 21.20 -0.92 0 7 34.0 Put 22.85 23.05 23.95 0.83 0 2 35.0 Put 23.80 24.00 22.20 -1.92 0 1 36.0 Put 24.85 25.00 25.34 0.22 0 0 37.0 Put 25.85 26.05 25.00 -1.12 0 0 38.0 Put 26.85 27.05 27.00 -0.12 0 203 39.0 Put 27.85 28.00 28.38 0.26 0 2 40.0 Put 28.85 29.00 29.31 0.19 0 25 41.0 Put 29.85 30.00 28.74 -1.38 0 0 42.0 Put 30.85 31.00 30.24 -0.88 0 3 43.0 Put 31.85 32.00 30.05 -2.07 0 10 44.0 Put 32.85 33.00 33.34 0.22 0 152 45.0 Put 33.85 34.00 33.41 -0.71 0 92 46.0 Put 34.85 35.05 34.30 -0.82 0 0 47.0 Put 35.85 36.00 35.05 -1.07 0 0 48.0 Put 36.85 37.05 21.50 -15.62 0 0 49.0 Put 37.85 38.00 25.85 -12.27 0 1 50.0 Put 38.85 39.00 38.05 -1.07 0 1 51.0 Put 39.85 40.15 28.85 -11.27 0 10 52.0 Put 40.85 41.05 26.50 -14.62 0 0 53.0 Put 41.85 42.00 27.50 -14.62 0 0 54.0 Put 42.75 43.10 28.35 -14.77 0 0 55.0 Put 43.85 44.05 29.30 -14.82 0 0 56.0 Put 44.80 45.00 37.00 -8.12 0 0 57.0 Put 45.80 46.05 32.40 -13.72 0 0 58.0 Put 46.80 47.15 0.00 0.00 0 0 59.0 Put 47.80 48.05 34.20 -13.92 0 0 60.0 Put 48.80 49.05 49.30 0.18 0 0 61.0 Put 49.80 50.05 46.05 -4.07 0 0 62.0 Put 50.85 51.05 46.95 -4.17 0 0 63.0 Put 51.70 52.00 37.10 -15.02 0 0 64.0 Put 52.80 53.05 38.00 -15.12 0 0 65.0 Put 53.80 54.00 52.40 -1.72 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 7.55 8.55 0.00 0.00 0 0 4.0 Call 6.45 7.70 0.00 0.00 0 0 5.0 Call 5.60 6.55 0.00 0.00 0 0 5.5 Call 5.50 5.85 4.85 -0.53 0 1 6.0 Call 4.60 5.55 0.00 0.00 0 0 6.5 Call 4.30 4.95 0.00 0.00 0 0 7.0 Call 3.90 4.30 0.00 0.00 0 0 7.5 Call 3.50 3.75 3.48 0.08 0 3 8.0 Call 2.64 3.20 2.41 -0.50 0 12 8.5 Call 2.17 2.93 0.00 0.00 0 0 9.0 Call 1.68 2.52 1.67 -0.27 0 0 9.5 Call 1.59 1.78 2.13 0.66 0 7 10.0 Call 1.01 1.31 1.03 0.00 0 108 10.5 Call 0.71 0.98 0.73 0.08 28 165 11.0 Call 0.42 0.45 0.43 0.06 11 756 11.5 Call 0.21 0.24 0.24 0.06 40 826 12.0 Call 0.11 0.12 0.12 0.02 108 803 12.5 Call 0.06 0.07 0.07 0.00 1 2,072 13.0 Call 0.04 0.05 0.05 0.00 30 207 13.5 Call 0.03 0.04 0.04 0.00 0 420 14.0 Call 0.02 0.03 0.02 -0.02 0 38 14.5 Call 0.00 0.03 0.02 -0.01 0 2,029 15.0 Call 0.00 0.03 0.02 -0.01 0 11 15.5 Call 0.00 0.03 0.05 0.03 0 3 16.0 Call 0.00 0.03 0.00 0.00 0 0 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.03 0.03 0 60 5.5 Put 0.00 0.03 0.04 0.04 0 51 6.0 Put 0.00 0.02 0.07 0.07 0 10 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.01 0.02 0.02 0.00 1 1,000 7.5 Put 0.02 0.03 0.03 0.00 1 2,133 8.0 Put 0.03 0.04 0.03 0.00 0 79 8.5 Put 0.04 0.05 0.03 -0.01 1 486 9.0 Put 0.05 0.06 0.06 0.00 19 479 9.5 Put 0.07 0.08 0.08 -0.01 10 5,060 10.0 Put 0.11 0.12 0.12 -0.04 70 1,579 10.5 Put 0.20 0.22 0.22 -0.06 569 2,438 11.0 Put 0.37 0.41 0.42 -0.08 89 871 11.5 Put 0.58 0.80 0.71 -0.10 1 29 12.0 Put 0.83 1.21 1.09 -0.14 25 58 12.5 Put 1.33 1.72 0.00 0.00 0 0 13.0 Put 1.65 2.35 2.24 0.06 0 28 13.5 Put 2.24 2.98 0.00 0.00 0 0 14.0 Put 2.50 3.15 3.00 -0.16 2 1 14.5 Put 3.00 3.65 3.92 0.27 0 2 15.0 Put 3.80 4.15 4.05 -0.10 1 2 15.5 Put 4.15 4.85 4.40 -0.24 0 4 16.0 Put 4.55 5.40 5.15 0.01 0 8 16.5 Put 4.80 6.10 0.00 0.00 0 0 17.0 Put 5.65 6.30 6.72 0.59 0 1 18.0 Put 6.75 7.15 0.00 0.00 0 0 19.0 Put 7.80 8.15 8.50 0.37 0 1 20.0 Put 8.50 9.40 0.00 0.00 0 0 21.0 Put 9.30 10.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.85 6.25 0.00 0.00 0 0 5.5 Call 5.20 5.95 0.00 0.00 0 0 6.0 Call 4.80 5.30 0.00 0.00 0 0 6.5 Call 4.45 4.70 0.00 0.00 0 0 7.0 Call 3.95 4.20 0.00 0.00 0 0 7.5 Call 3.40 3.80 0.00 0.00 0 0 8.0 Call 2.64 3.25 0.00 0.00 0 0 8.5 Call 2.25 2.86 0.00 0.00 0 0 9.0 Call 1.78 2.49 1.95 0.01 1 8 9.5 Call 1.28 1.81 1.32 -0.15 0 53 10.0 Call 0.97 1.48 1.14 0.08 0 201 10.5 Call 0.71 0.96 0.83 0.12 11 32 11.0 Call 0.39 0.62 0.49 0.08 40 89 11.5 Call 0.26 0.32 0.30 0.06 73 205 12.0 Call 0.13 0.21 0.15 -0.02 2 106 12.5 Call 0.06 0.11 0.09 0.00 10 58 13.0 Call 0.06 0.08 0.05 -0.02 1 313 13.5 Call 0.00 0.10 0.05 0.00 0 3 14.0 Call 0.00 0.07 0.07 0.02 0 25 14.5 Call 0.00 0.06 0.05 0.00 0 15 15.0 Call 0.00 0.07 0.00 0.00 0 0 15.5 Call 0.00 0.06 0.00 0.00 0 0 16.0 Call 0.00 0.05 0.00 0.00 0 0 17.0 Call 0.00 0.05 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.04 0.02 0 4 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 5.5 Put 0.00 0.05 0.05 0.05 0 30 6.0 Put 0.00 0.05 0.06 0.05 0 24 6.5 Put 0.00 0.04 0.09 0.07 0 35 7.0 Put 0.00 0.06 0.10 0.06 0 2 7.5 Put 0.00 0.07 0.04 -0.01 1 75 8.0 Put 0.00 0.08 0.04 -0.03 10 31 8.5 Put 0.05 0.08 0.07 -0.02 1 26 9.0 Put 0.04 0.10 0.08 -0.04 1 80 9.5 Put 0.09 0.13 0.12 -0.03 0 220 10.0 Put 0.17 0.19 0.19 -0.06 38 1,142 10.5 Put 0.24 0.34 0.31 -0.09 9 1,469 11.0 Put 0.47 0.54 0.49 -0.12 62 1,046 11.5 Put 0.65 0.85 0.76 -0.18 60 28 12.0 Put 1.07 1.16 1.30 -0.06 2 35 12.5 Put 1.17 1.73 1.98 0.19 0 10 13.0 Put 1.97 2.18 0.00 0.00 0 0 13.5 Put 2.07 2.91 2.81 0.07 0 8 14.0 Put 2.53 3.15 3.71 0.47 0 3 14.5 Put 3.35 3.60 0.00 0.00 0 0 15.0 Put 3.85 4.10 0.00 0.00 0 0 15.5 Put 4.30 4.65 4.80 0.07 0 2 16.0 Put 4.70 5.30 0.00 0.00 0 0 17.0 Put 5.70 6.25 0.00 0.00 0 0 18.0 Put 6.55 7.40 0.00 0.00 0 0 19.0 Put 7.70 8.15 0.00 0.00 0 0 20.0 Put 8.80 9.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.10 7.65 0.00 0.00 0 0 5.5 Call 5.45 5.70 0.00 0.00 0 0 6.0 Call 4.90 5.25 0.00 0.00 0 0 6.5 Call 4.45 4.80 0.00 0.00 0 0 7.0 Call 3.95 4.25 0.00 0.00 0 0 7.5 Call 3.40 3.80 0.00 0.00 0 0 8.0 Call 2.68 3.20 0.00 0.00 0 0 8.5 Call 2.23 2.88 0.00 0.00 0 0 9.0 Call 1.65 2.27 0.00 0.00 0 0 9.5 Call 1.38 2.02 0.00 0.00 0 0 10.0 Call 0.99 1.39 1.24 0.17 4 2 10.5 Call 0.72 1.07 0.89 0.13 6 145 11.0 Call 0.53 0.67 0.58 0.05 6 88 11.5 Call 0.23 0.41 0.34 0.01 40 47 12.0 Call 0.18 0.24 0.23 0.02 7 85 12.5 Call 0.09 0.15 0.15 0.05 4 21 13.0 Call 0.07 0.12 0.07 -0.02 0 1,002 13.5 Call 0.03 0.09 0.06 -0.02 12 7 14.0 Call 0.01 0.08 0.07 0.00 0 5 14.5 Call 0.00 0.06 0.00 0.00 0 0 15.0 Call 0.00 0.08 0.00 0.00 0 0 15.5 Call 0.00 0.06 0.00 0.00 0 0 16.0 Call 0.00 0.07 0.00 0.00 0 0 17.0 Call 0.00 0.07 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 5.5 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.06 0.00 0.00 0 0 6.5 Put 0.00 0.06 0.07 0.01 0 1 7.0 Put 0.01 0.09 0.14 0.07 0 1 7.5 Put 0.00 0.09 0.05 -0.02 0 75 8.0 Put 0.02 0.10 0.16 0.08 0 7 8.5 Put 0.04 0.10 0.09 0.00 0 6 9.0 Put 0.07 0.13 1.00 0.87 0 1 9.5 Put 0.13 0.17 0.19 0.00 101 110 10.0 Put 0.12 0.25 0.26 -0.01 0 78 10.5 Put 0.34 0.36 0.37 -0.10 12 191 11.0 Put 0.40 0.64 0.57 -0.17 5 10 11.5 Put 0.65 0.90 0.91 -0.14 3 3 12.0 Put 1.16 1.42 0.00 0.00 0 0 12.5 Put 1.35 1.98 0.00 0.00 0 0 13.0 Put 1.76 2.15 2.28 -0.03 0 13 13.5 Put 2.11 2.73 0.00 0.00 0 0 14.0 Put 2.57 3.20 0.00 0.00 0 0 14.5 Put 3.10 3.80 0.00 0.00 0 0 15.0 Put 3.75 4.25 0.00 0.00 0 0 15.5 Put 4.35 4.70 0.00 0.00 0 0 16.0 Put 3.70 6.95 0.00 0.00 0 0 17.0 Put 4.20 8.00 0.00 0.00 0 0 18.0 Put 5.40 8.70 0.00 0.00 0 0 19.0 Put 6.20 9.95 0.00 0.00 0 0 20.0 Put 7.05 11.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 38 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.00 10.30 0.00 0.00 0 0 2.0 Call 9.00 9.15 0.00 0.00 0 0 3.0 Call 8.00 8.15 0.00 0.00 0 0 4.0 Call 7.00 7.25 0.00 0.00 0 0 5.0 Call 6.00 6.15 0.00 0.00 0 0 6.0 Call 4.75 5.15 0.00 0.00 0 0 7.0 Call 4.00 4.15 0.00 0.00 0 0 8.0 Call 3.05 3.15 3.05 0.10 282 555 9.0 Call 2.04 2.25 2.05 0.05 0 35 10.0 Call 1.20 1.35 1.28 0.10 23 298 11.0 Call 0.66 0.68 0.66 0.08 175 1,700 12.0 Call 0.27 0.30 0.27 0.03 234 2,595 13.0 Call 0.13 0.14 0.14 0.00 301 3,540 14.0 Call 0.07 0.08 0.08 0.00 1 1,269 15.0 Call 0.04 0.06 0.05 0.00 17 171 16.0 Call 0.00 0.06 0.04 0.02 0 120 17.0 Call 0.00 0.05 0.05 0.04 0 79 18.0 Call 0.00 0.04 0.00 0.00 0 0 19.0 Call 0.00 0.04 0.00 0.00 0 0 20.0 Call 0.00 0.04 0.03 0.03 2 8 21.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.02 0.02 0 34 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.04 0.06 0.06 0 1,115 6.0 Put 0.00 0.05 0.02 0.01 12 89 7.0 Put 0.01 0.06 0.04 -0.02 10 2,107 8.0 Put 0.07 0.08 0.08 -0.04 25 5,823 9.0 Put 0.14 0.15 0.14 -0.03 16 3,849 10.0 Put 0.28 0.31 0.29 -0.06 449 5,678 11.0 Put 0.62 0.66 0.64 -0.12 457 6,442 12.0 Put 1.21 1.29 1.28 -0.13 12 198 13.0 Put 2.08 2.18 2.14 -0.16 20 184 14.0 Put 3.00 3.10 3.15 -0.09 0 22 15.0 Put 3.95 4.05 4.08 -0.13 1 73 16.0 Put 4.90 5.05 5.66 0.48 0 11 17.0 Put 5.90 6.05 0.00 0.00 0 0 18.0 Put 6.90 7.10 7.57 0.42 0 30 19.0 Put 7.85 8.10 8.50 0.36 0 7 20.0 Put 8.90 9.05 8.95 -0.19 3 33 21.0 Put 9.90 10.05 10.56 0.43 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.95 7.35 0.00 0.00 0 0 5.5 Call 5.35 5.80 0.00 0.00 0 0 6.0 Call 4.85 5.30 0.00 0.00 0 0 6.5 Call 4.30 4.70 0.00 0.00 0 0 7.0 Call 3.85 4.35 4.05 0.13 9 0 7.5 Call 3.45 3.75 0.00 0.00 0 0 8.0 Call 2.71 3.35 0.00 0.00 0 0 8.5 Call 2.20 2.99 0.00 0.00 0 0 9.0 Call 1.92 2.52 0.00 0.00 0 0 9.5 Call 1.38 1.91 1.66 0.04 20 0 10.0 Call 1.10 1.67 0.00 0.00 0 0 10.5 Call 0.86 1.29 0.00 0.00 0 0 11.0 Call 0.66 0.92 0.75 0.14 43 8 11.5 Call 0.46 0.53 0.51 0.09 5 7 12.0 Call 0.31 0.39 0.30 0.03 0 10 12.5 Call 0.17 0.30 0.17 -0.04 5 8 13.0 Call 0.11 0.24 0.15 0.00 0 1 13.5 Call 0.07 0.15 0.17 0.06 5 10 14.0 Call 0.07 0.11 0.08 -0.01 0 2 14.5 Call 0.05 0.11 0.06 -0.02 0 15 15.0 Call 0.02 0.08 0.05 -0.02 10 0 15.5 Call 0.01 0.10 0.00 0.00 0 0 16.0 Call 0.00 0.49 0.00 0.00 0 0 17.0 Call 0.00 0.08 0.00 0.00 0 0 18.0 Call 0.00 0.08 0.00 0.00 0 0 19.0 Call 0.00 0.07 0.00 0.00 0 0 20.0 Call 0.00 0.07 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 5.5 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.05 0.02 0 45 6.5 Put 0.00 0.10 0.05 0.00 0 83 7.0 Put 0.00 0.12 0.00 0.00 0 0 7.5 Put 0.04 0.13 0.10 0.00 0 20 8.0 Put 0.06 0.12 0.00 0.00 0 0 8.5 Put 0.06 0.19 0.14 -0.01 0 1 9.0 Put 0.13 0.23 0.26 0.09 0 815 9.5 Put 0.20 0.31 0.27 -0.01 9 502 10.0 Put 0.35 0.38 0.32 -0.08 1 74 10.5 Put 0.48 0.58 0.55 -0.01 10 13 11.0 Put 0.65 0.79 0.76 -0.02 0 6 11.5 Put 0.82 1.15 1.01 -0.08 1 7 12.0 Put 1.09 1.58 1.39 -0.04 0 1 12.5 Put 1.60 1.85 1.85 -0.02 19 0 13.0 Put 1.76 2.28 0.00 0.00 0 0 13.5 Put 2.28 2.96 0.00 0.00 0 0 14.0 Put 2.61 3.30 0.00 0.00 0 0 14.5 Put 3.40 3.70 0.00 0.00 0 0 15.0 Put 3.80 4.15 0.00 0.00 0 0 15.5 Put 4.35 4.80 0.00 0.00 0 0 16.0 Put 4.45 7.05 0.00 0.00 0 0 17.0 Put 5.60 7.95 0.00 0.00 0 0 18.0 Put 6.60 8.90 0.00 0.00 0 0 19.0 Put 7.75 9.90 0.00 0.00 0 0 20.0 Put 7.55 10.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 66 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.00 10.15 0.00 0.00 0 0 2.0 Call 9.00 9.15 0.00 0.00 0 0 3.0 Call 8.00 8.15 6.95 -0.93 0 1 4.0 Call 7.00 7.15 6.50 -0.38 0 0 5.0 Call 6.00 6.20 5.56 -0.33 0 26 6.0 Call 5.00 5.45 4.75 -0.15 0 78 7.0 Call 4.05 4.20 3.75 -0.20 0 89 8.0 Call 3.10 3.20 3.10 0.09 12 1,107 9.0 Call 2.22 2.35 2.25 0.10 1 756 10.0 Call 1.44 1.55 1.50 0.12 9 2,497 11.0 Call 0.89 0.98 0.92 0.08 42 11,833 12.0 Call 0.51 0.59 0.51 0.04 84 6,241 13.0 Call 0.27 0.34 0.31 0.01 38 2,144 14.0 Call 0.17 0.20 0.19 0.01 12 16,165 15.0 Call 0.11 0.14 0.12 0.00 3 3,324 16.0 Call 0.08 0.10 0.10 0.01 107 1,634 17.0 Call 0.07 0.09 0.06 0.00 0 1,895 18.0 Call 0.06 0.07 0.04 -0.02 0 3,353 19.0 Call 0.00 0.06 0.05 -0.01 33 2,259 20.0 Call 0.05 0.06 0.06 0.00 1 2,493 21.0 Call 0.01 0.05 0.04 -0.02 0 232 22.0 Call 0.00 0.05 0.13 0.08 0 107 23.0 Call 0.00 0.04 0.23 0.18 0 57 24.0 Call 0.00 0.03 0.03 -0.02 0 43 25.0 Call 0.01 0.03 0.05 0.00 0 412 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.02 0 2 3.0 Put 0.00 0.03 0.03 0.01 0 385 4.0 Put 0.01 0.04 0.04 0.00 0 523 5.0 Put 0.05 0.06 0.05 0.00 8 3,652 6.0 Put 0.05 0.08 0.07 0.00 5 5,148 7.0 Put 0.10 0.13 0.12 -0.01 112 2,485 8.0 Put 0.16 0.20 0.19 0.00 36 2,411 9.0 Put 0.28 0.35 0.30 -0.04 198 12,860 10.0 Put 0.53 0.61 0.54 -0.03 157 5,276 11.0 Put 0.92 1.00 0.92 -0.10 390 3,683 12.0 Put 1.50 1.56 1.52 -0.13 169 694 13.0 Put 2.24 2.39 2.27 -0.20 80 4,277 14.0 Put 3.10 3.25 3.31 -0.03 2 618 15.0 Put 4.05 4.20 4.20 -0.08 2 397 16.0 Put 4.95 5.20 5.22 -0.01 0 34 17.0 Put 5.95 6.15 6.71 0.50 0 22 18.0 Put 6.70 7.45 7.57 0.37 0 709 19.0 Put 7.70 8.45 8.62 0.43 0 158 20.0 Put 8.55 9.40 9.71 0.52 0 526 21.0 Put 9.70 10.40 9.86 -0.32 0 462 22.0 Put 10.70 11.35 11.75 0.58 0 119 23.0 Put 11.70 12.40 11.58 -0.59 0 45 24.0 Put 12.70 13.40 13.58 0.41 0 193 25.0 Put 13.70 14.40 14.62 0.46 0 200 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 80 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.85 6.40 5.75 -0.14 0 14 6.0 Call 4.90 5.35 4.65 -0.27 0 32 7.0 Call 3.90 4.45 4.05 0.09 0 106 8.0 Call 3.15 3.25 2.90 -0.15 0 76 9.0 Call 2.30 2.51 2.20 -0.03 0 217 10.0 Call 1.60 1.71 1.62 0.10 9 951 11.0 Call 1.00 1.07 1.05 0.09 6 1,005 12.0 Call 0.60 0.73 0.64 0.02 2 2,407 13.0 Call 0.36 0.44 0.41 0.04 14 652 14.0 Call 0.23 0.28 0.23 0.00 0 1,641 15.0 Call 0.14 0.22 0.18 0.01 0 1,604 16.0 Call 0.09 0.16 0.13 0.00 5 480 17.0 Call 0.07 0.13 0.10 0.00 1 565 18.0 Call 0.06 0.10 0.08 0.01 1 164 19.0 Call 0.04 0.09 0.09 0.02 2 119 20.0 Call 0.03 0.10 0.05 -0.01 0 637 21.0 Call 0.00 0.09 0.09 0.03 0 285 22.0 Call 0.00 0.10 0.07 0.02 0 1,215 23.0 Call 0.01 0.10 0.05 0.00 41 78 24.0 Call 0.00 0.09 0.11 0.06 0 1,168 25.0 Call 0.00 0.09 0.10 0.06 0 4,355 26.0 Call 0.00 0.07 0.19 0.15 0 2,120 27.0 Call 0.00 0.09 0.07 0.03 0 90 28.0 Call 0.01 0.06 0.03 0.00 0 2,189 29.0 Call 0.00 0.09 0.11 0.08 0 108 30.0 Call 0.01 0.07 0.05 0.02 10 551 31.0 Call 0.00 0.08 0.02 0.00 0 43 32.0 Call 0.00 0.08 0.05 0.03 0 72 33.0 Call 0.00 0.08 0.08 0.07 0 61 34.0 Call 0.00 0.08 0.10 0.09 0 7 35.0 Call 0.01 0.07 0.02 0.01 0 421 36.0 Call 0.00 0.08 0.14 0.13 0 12 37.0 Call 0.01 0.05 0.06 0.05 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.11 0.05 -0.03 10 3,457 6.0 Put 0.05 0.15 0.10 -0.03 6 2,462 7.0 Put 0.12 0.19 0.15 -0.03 47 1,686 8.0 Put 0.25 0.28 0.25 -0.03 10 1,081 9.0 Put 0.36 0.40 0.40 -0.05 59 772 10.0 Put 0.62 0.73 0.69 -0.06 47 1,502 11.0 Put 1.04 1.10 1.08 -0.11 14 2,172 12.0 Put 1.58 1.71 1.68 -0.17 1 1,013 13.0 Put 2.16 2.51 2.40 -0.19 4 516 14.0 Put 3.20 3.35 4.06 0.62 0 174 15.0 Put 4.10 4.30 4.90 0.53 0 411 16.0 Put 5.05 5.20 5.80 0.48 0 83 17.0 Put 6.00 6.15 6.55 0.27 0 297 18.0 Put 6.60 7.50 7.96 0.72 0 71 19.0 Put 7.60 8.45 8.57 0.34 0 370 20.0 Put 8.70 9.45 9.36 0.14 0 65 21.0 Put 9.70 10.45 10.10 -0.11 0 206 22.0 Put 10.70 11.45 6.85 -4.35 0 3 23.0 Put 11.70 12.40 11.90 -0.29 0 352 24.0 Put 12.70 13.40 13.60 0.42 0 8 25.0 Put 13.70 14.40 15.17 1.00 0 5 26.0 Put 14.70 15.40 15.55 0.38 0 33 27.0 Put 15.70 16.40 16.36 0.20 0 13 28.0 Put 16.70 17.40 17.32 0.17 0 41 29.0 Put 17.70 18.40 18.55 0.41 0 2 30.0 Put 18.70 19.35 19.75 0.61 0 15 31.0 Put 19.70 20.35 18.40 -1.73 0 2 32.0 Put 20.70 21.35 18.25 -2.88 0 0 33.0 Put 21.70 22.35 23.25 1.13 0 0 34.0 Put 22.70 23.35 22.12 -1.00 0 0 35.0 Put 23.70 24.35 22.04 -2.08 0 0 36.0 Put 24.70 25.30 25.00 -0.12 1 0 37.0 Put 25.70 26.30 24.20 -1.92 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 157 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.95 10.20 9.32 -0.56 0 2 2.0 Call 8.95 9.20 8.10 -0.78 0 0 3.0 Call 7.95 8.20 0.00 0.00 0 0 4.0 Call 7.00 7.20 0.00 0.00 0 0 5.0 Call 6.05 6.20 6.00 0.04 0 52 6.0 Call 5.10 5.50 4.64 -0.42 0 3 7.0 Call 3.90 4.35 4.10 -0.08 0 12 8.0 Call 3.40 3.55 3.22 -0.18 0 30 9.0 Call 2.73 2.93 2.73 0.08 5 1,030 10.0 Call 1.87 2.22 2.08 -0.01 0 1,329 11.0 Call 1.52 1.73 1.64 0.10 45 911 12.0 Call 1.12 1.25 1.21 0.05 0 1,204 13.0 Call 0.79 1.00 1.00 0.16 9 37 14.0 Call 0.48 0.79 0.65 -0.02 112 676 15.0 Call 0.48 0.61 0.53 0.03 11 1,853 16.0 Call 0.32 0.51 0.38 0.00 5 170 17.0 Call 0.24 0.42 0.42 0.11 0 20 18.0 Call 0.20 0.28 0.47 0.21 0 54 19.0 Call 0.15 0.28 0.30 0.07 0 21 20.0 Call 0.21 0.24 0.21 0.01 353 1,757 21.0 Call 0.11 0.20 0.24 0.07 0 32 22.0 Call 0.10 0.18 0.15 0.01 0 7 23.0 Call 0.08 0.15 0.18 0.07 0 6 25.0 Call 0.07 0.12 0.11 0.01 30 159 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 -0.01 0 8 2.0 Put 0.02 0.05 0.03 -0.02 5 7 3.0 Put 0.02 0.09 0.12 0.05 0 24 4.0 Put 0.07 0.14 0.18 0.05 0 256 5.0 Put 0.19 0.21 0.20 -0.01 0 15,486 6.0 Put 0.25 0.30 0.27 -0.05 328 1,623 7.0 Put 0.37 0.45 0.45 0.00 0 257 8.0 Put 0.58 0.65 0.61 -0.07 61 6,383 9.0 Put 0.83 0.93 0.89 -0.04 123 2,250 10.0 Put 1.21 1.31 1.22 -0.14 203 2,279 11.0 Put 1.66 1.82 1.87 0.07 52 3,657 12.0 Put 2.11 2.52 2.62 0.22 5 98 13.0 Put 2.91 3.25 3.10 0.02 0 53 14.0 Put 3.45 4.15 4.03 0.14 0 49 15.0 Put 4.25 5.00 4.87 0.17 0 62 16.0 Put 5.10 5.85 6.20 0.63 0 17 17.0 Put 6.00 6.75 6.60 0.12 0 13 18.0 Put 6.90 7.35 8.10 0.68 0 9 19.0 Put 8.05 8.30 8.25 -0.13 0 4 20.0 Put 8.80 9.25 9.60 0.26 0 30 21.0 Put 9.75 10.55 8.83 -1.46 0 1 22.0 Put 10.75 11.50 11.90 0.64 0 14 23.0 Put 11.75 12.50 12.84 0.62 0 89 25.0 Put 13.70 14.45 14.60 0.41 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 171 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.25 4.40 4.80 0.64 0 1 8.0 Call 3.45 3.80 3.43 -0.04 0 49 9.0 Call 2.56 2.94 2.78 -0.06 0 615 10.0 Call 1.82 2.63 2.35 0.14 0 81 11.0 Call 1.66 1.86 1.86 0.20 5 1,214 12.0 Call 1.30 1.62 1.39 0.12 0 109 13.0 Call 0.83 1.15 1.12 0.25 0 880 14.0 Call 0.60 1.00 0.83 0.13 0 44 15.0 Call 0.43 0.78 0.66 0.06 0 73 16.0 Call 0.32 0.69 0.51 0.00 0 215 17.0 Call 0.25 0.49 0.50 0.09 0 1,321 18.0 Call 0.19 0.41 0.42 0.11 14 2,742 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.35 0.51 0.47 0.03 0 130 8.0 Put 0.70 0.74 0.71 -0.05 110 64,035 9.0 Put 0.94 1.02 1.00 -0.12 3 1,197 10.0 Put 1.31 1.41 1.47 -0.01 6 1,540 11.0 Put 1.67 2.08 1.87 -0.06 32 89 12.0 Put 2.06 2.85 3.17 0.65 0 64 13.0 Put 2.72 3.55 3.28 0.17 0 96 14.0 Put 3.45 4.30 4.49 0.57 0 592 15.0 Put 4.20 5.10 5.38 0.57 0 344 16.0 Put 5.05 5.95 5.60 -0.10 0 9 17.0 Put 5.95 6.80 6.69 0.11 0 4 18.0 Put 6.90 7.75 8.15 0.68 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 262 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.15 5.05 4.50 -0.05 0 12 8.0 Call 3.45 4.40 4.79 0.91 0 329 9.0 Call 2.83 3.75 3.20 -0.12 0 1,618 10.0 Call 2.30 3.25 2.44 -0.40 0 116 11.0 Call 1.85 2.76 2.76 0.39 0 58 12.0 Call 1.46 2.38 1.90 -0.01 0 54 13.0 Call 1.14 2.06 1.65 0.12 0 7 14.0 Call 0.88 1.79 1.31 0.04 0 6 15.0 Call 0.67 1.57 1.09 0.07 0 37 16.0 Call 0.49 1.39 0.93 0.05 0 35 17.0 Call 0.37 1.23 1.11 0.35 0 43 18.0 Call 0.25 1.10 0.65 0.02 0 207 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.41 1.16 1.05 0.21 0 25 8.0 Put 0.70 1.47 1.30 0.14 0 35 9.0 Put 1.41 1.86 1.53 -0.06 1 871 10.0 Put 1.50 2.20 2.01 -0.08 0 324 11.0 Put 2.01 2.86 2.94 0.33 0 15 12.0 Put 2.59 3.50 4.30 1.18 0 2 13.0 Put 3.20 4.15 4.06 0.34 0 2 14.0 Put 3.90 4.90 0.00 0.00 0 0 15.0 Put 4.65 5.65 5.50 0.33 0 7 16.0 Put 5.45 6.45 6.55 0.54 0 11 17.0 Put 6.25 7.30 6.80 -0.06 1 0 18.0 Put 7.15 8.15 7.68 -0.04 1 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 353 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.90 6.80 0.00 0.00 0 0 6.0 Call 5.10 6.00 0.00 0.00 0 0 7.0 Call 4.35 5.30 0.00 0.00 0 0 8.0 Call 3.70 4.70 3.96 -0.13 0 1 9.0 Call 3.15 4.15 0.00 0.00 0 0 10.0 Call 2.70 3.65 2.96 -0.11 0 1 11.0 Call 2.27 3.25 0.00 0.00 0 0 12.0 Call 1.91 2.85 0.00 0.00 0 0 13.0 Call 1.59 2.54 1.90 -0.09 4 0 14.0 Call 1.32 2.27 0.00 0.00 0 0 15.0 Call 1.09 2.04 1.53 0.02 0 154 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.17 0.90 0.51 -0.06 4 0 6.0 Put 0.40 1.15 0.00 0.00 0 0 7.0 Put 0.69 1.46 0.00 0.00 0 0 8.0 Put 1.05 1.70 0.00 0.00 0 0 9.0 Put 1.46 2.26 0.00 0.00 0 0 10.0 Put 1.93 2.77 2.57 0.12 0 10 11.0 Put 2.47 3.35 0.00 0.00 0 0 12.0 Put 3.05 3.95 3.40 -0.22 4 10 13.0 Put 3.65 4.65 0.00 0.00 0 0 14.0 Put 4.35 5.35 4.87 -0.14 19 0 15.0 Put 5.10 6.10 5.70 -0.05 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 374 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.95 10.35 9.62 -0.26 0 14 2.0 Call 8.95 9.35 8.97 0.08 2 44 3.0 Call 8.00 8.35 8.05 0.10 4 63 4.0 Call 7.00 7.40 7.07 -0.02 2 35 5.0 Call 6.15 6.50 6.05 -0.22 0 1,295 6.0 Call 5.45 5.85 5.56 -0.02 2 1,557 7.0 Call 4.40 5.35 4.83 -0.08 2 1,492 8.0 Call 4.25 4.70 4.15 -0.18 4 758 9.0 Call 3.75 4.20 3.80 -0.02 3 439 10.0 Call 3.25 3.45 3.30 -0.01 12 3,047 11.0 Call 2.43 3.30 3.10 0.18 14 6,756 12.0 Call 2.31 2.70 2.55 0.01 19 7,353 13.0 Call 2.10 2.48 2.20 0.04 0 5,890 14.0 Call 1.61 2.36 1.55 -0.36 0 4,633 15.0 Call 1.50 1.67 1.61 -0.08 59 10,002 16.0 Call 1.30 1.93 1.42 -0.06 0 407 17.0 Call 0.82 1.70 1.19 -0.09 0 305 18.0 Call 0.68 1.40 1.00 -0.07 0 380 19.0 Call 0.56 1.49 1.06 0.19 0 575 20.0 Call 0.76 0.95 0.95 0.14 5 5,425 21.0 Call 0.50 1.22 0.99 0.23 0 275 22.0 Call 0.52 1.18 0.80 0.09 30 288 23.0 Call 0.24 1.00 0.78 0.13 0 308 24.0 Call 0.48 1.00 0.56 -0.04 1 435 25.0 Call 0.39 0.50 0.52 -0.02 1 3,105 26.0 Call 0.20 0.90 0.51 0.02 0 681 27.0 Call 0.14 0.65 0.50 0.07 0 529 28.0 Call 0.19 0.82 0.19 -0.20 0 448 29.0 Call 0.11 0.57 0.38 0.02 0 494 30.0 Call 0.25 0.43 0.31 -0.02 10 2,154 31.0 Call 0.12 0.77 0.37 0.07 0 998 32.0 Call 0.01 0.71 0.35 0.08 1 223 33.0 Call 0.00 0.42 0.40 0.14 0 244 34.0 Call 0.10 0.45 0.27 0.02 0 400 35.0 Call 0.01 0.39 0.19 -0.05 9 3,196 36.0 Call 0.07 0.68 0.19 -0.04 10 319 37.0 Call 0.00 0.46 0.17 -0.05 10 90 38.0 Call 0.00 0.42 0.40 0.20 0 704 39.0 Call 0.03 0.64 0.26 0.07 0 256 40.0 Call 0.18 0.25 0.23 0.05 0 3,367 41.0 Call 0.00 0.48 0.17 0.00 10 3,934 42.0 Call 0.02 0.25 0.25 0.08 0 894 43.0 Call 0.00 0.45 0.01 -0.16 0 617 44.0 Call 0.00 0.28 0.16 -0.01 0 151 45.0 Call 0.01 0.20 0.16 -0.01 0 2,410 46.0 Call 0.00 0.42 0.62 0.46 0 52 47.0 Call 0.00 0.55 0.25 0.09 0 31 48.0 Call 0.02 0.20 0.28 0.12 0 58 49.0 Call 0.00 0.41 0.61 0.45 0 17 50.0 Call 0.10 0.18 0.12 -0.04 0 1,903 51.0 Call 0.00 0.19 0.15 -0.01 0 86 52.0 Call 0.00 0.19 0.18 0.02 0 40 53.0 Call 0.00 0.18 0.49 0.33 0 8 54.0 Call 0.00 0.18 0.48 0.33 0 15 55.0 Call 0.00 0.16 0.22 0.07 0 1,318 56.0 Call 0.04 0.16 0.48 0.33 0 61 57.0 Call 0.00 0.16 0.14 -0.01 0 9 58.0 Call 0.03 0.16 0.52 0.37 0 40 59.0 Call 0.04 0.16 0.42 0.27 0 30 60.0 Call 0.02 0.14 0.10 -0.05 10 826 61.0 Call 0.00 0.16 0.10 -0.05 0 19 62.0 Call 0.00 0.16 0.10 -0.05 0 231 63.0 Call 0.00 0.16 0.10 -0.04 0 587 64.0 Call 0.00 0.16 0.10 -0.04 0 75 65.0 Call 0.09 0.15 0.12 -0.02 0 8,957 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.09 0.05 -0.02 0 640 2.0 Put 0.10 0.17 0.14 0.00 0 896 3.0 Put 0.20 0.23 0.21 -0.01 0 521 4.0 Put 0.32 0.39 0.37 -0.02 1 154 5.0 Put 0.35 0.60 0.55 -0.01 5 507 6.0 Put 0.80 0.86 0.90 0.03 0 1,316 7.0 Put 0.75 1.49 1.20 0.02 0 3,751 8.0 Put 1.51 1.71 1.48 -0.09 0 4,483 9.0 Put 1.54 2.34 2.00 -0.03 2 554 10.0 Put 2.02 2.67 2.50 0.01 9 1,594 11.0 Put 2.72 3.30 3.40 0.32 0 670 12.0 Put 3.20 4.05 3.80 0.13 0 383 13.0 Put 3.85 4.75 5.10 0.84 0 168 14.0 Put 4.50 5.45 5.75 0.77 0 389 15.0 Put 5.15 6.20 5.80 0.07 1 596 16.0 Put 6.00 6.95 6.90 0.40 0 251 17.0 Put 6.80 7.75 7.20 -0.07 12 126 18.0 Put 7.60 8.60 8.86 0.82 0 212 19.0 Put 8.40 9.45 9.75 0.93 0 131 20.0 Put 9.25 10.30 9.79 0.04 0 344 21.0 Put 10.15 11.20 10.17 -0.50 0 260 22.0 Put 11.15 12.10 12.50 0.90 0 165 23.0 Put 12.05 13.00 12.87 0.33 0 99 24.0 Put 12.90 13.95 14.22 0.75 0 110 25.0 Put 13.85 14.85 15.15 0.74 0 1,684 26.0 Put 14.90 15.80 16.45 1.10 0 177 27.0 Put 15.85 16.75 17.05 0.76 0 342 28.0 Put 16.80 17.70 18.00 0.75 0 127 29.0 Put 17.70 18.55 18.44 0.22 0 100 30.0 Put 18.65 19.60 19.93 0.74 0 244 31.0 Put 19.65 20.60 18.89 -1.28 0 7 32.0 Put 20.65 21.55 20.25 -0.90 0 166 33.0 Put 21.60 22.50 22.70 0.56 0 12 34.0 Put 22.60 23.50 23.75 0.62 0 15 35.0 Put 23.55 24.50 25.30 1.17 0 62 36.0 Put 24.55 25.50 25.00 -0.12 0 53 37.0 Put 25.50 26.50 26.55 0.43 0 7 38.0 Put 26.50 27.50 27.70 0.58 0 113 39.0 Put 27.45 28.50 28.45 0.33 0 8 40.0 Put 28.45 29.50 29.02 -0.10 0 948 41.0 Put 29.40 30.55 29.70 -0.42 0 1 42.0 Put 30.35 31.55 28.24 -2.88 0 218 43.0 Put 31.35 32.45 30.00 -2.12 0 20 44.0 Put 32.35 33.45 24.79 -8.33 0 6 45.0 Put 33.30 34.60 33.56 -0.56 0 0 46.0 Put 34.30 35.60 32.28 -2.84 0 0 47.0 Put 35.25 36.60 33.06 -3.06 0 4 48.0 Put 36.25 37.65 34.27 -2.85 0 5 49.0 Put 37.20 38.65 33.70 -4.42 0 0 50.0 Put 38.20 39.65 39.25 0.13 0 13 51.0 Put 39.15 40.70 37.14 -2.98 0 0 52.0 Put 40.15 41.70 38.59 -2.53 0 0 53.0 Put 41.15 42.70 0.00 0.00 0 0 54.0 Put 42.10 43.75 40.68 -2.44 0 0 55.0 Put 43.10 44.75 41.32 -2.80 0 1 56.0 Put 44.10 45.80 42.03 -3.09 0 3 57.0 Put 45.05 46.80 43.50 -2.62 0 0 58.0 Put 46.05 47.80 36.59 -10.53 0 8 59.0 Put 47.00 48.85 45.60 -2.52 0 0 60.0 Put 48.00 49.85 49.35 0.23 0 0 61.0 Put 49.00 50.85 36.45 -13.67 0 0 62.0 Put 49.95 51.90 49.56 -1.56 0 0 63.0 Put 50.95 52.90 40.30 -11.82 0 4 64.0 Put 51.95 53.95 0.00 0.00 0 0 65.0 Put 52.90 54.95 52.70 -1.42 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 738 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.70 10.45 9.31 -0.58 0 12 2.0 Call 8.70 9.45 9.00 0.03 1 13 3.0 Call 7.80 8.65 8.11 -0.12 1 16 4.0 Call 7.00 7.95 7.06 -0.48 0 19 5.0 Call 6.60 7.30 6.76 -0.10 0 233 6.0 Call 5.95 6.75 6.20 -0.09 0 189 7.0 Call 5.40 6.20 5.65 -0.13 0 118 8.0 Call 5.15 5.75 5.05 -0.28 0 367 9.0 Call 4.30 5.35 4.60 -0.32 3 119 10.0 Call 4.35 4.45 4.40 -0.16 14 2,768 11.0 Call 3.80 4.65 4.60 0.35 12 635 12.0 Call 3.30 4.35 3.80 -0.14 2 4,918 13.0 Call 3.00 4.10 3.55 -0.08 3 257 14.0 Call 2.94 3.70 3.28 -0.05 0 134 15.0 Call 2.90 3.55 2.88 -0.15 5 358 16.0 Call 2.37 3.45 2.79 -0.03 0 248 17.0 Call 2.18 3.25 3.30 0.65 0 38 18.0 Call 2.01 3.10 2.50 -0.03 0 38 19.0 Call 1.86 2.91 2.35 -0.07 0 19 20.0 Call 1.93 2.50 2.17 -0.13 59 354 21.0 Call 1.59 2.65 2.10 -0.08 0 1 22.0 Call 1.48 2.53 2.00 -0.07 0 3 23.0 Call 1.37 1.98 1.72 -0.23 35 97 24.0 Call 1.50 2.32 1.75 -0.09 0 74 25.0 Call 1.64 1.86 1.67 -0.06 156 4,797 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.24 0.18 0.01 0 102 2.0 Put 0.20 0.58 0.36 0.05 0 100 3.0 Put 0.18 0.88 0.52 -0.09 10 7 4.0 Put 0.50 0.90 0.89 -0.02 23 32 5.0 Put 0.81 1.53 1.30 0.09 0 401 6.0 Put 1.18 1.94 1.77 0.17 0 14 7.0 Put 1.95 2.20 1.92 -0.13 6 52 8.0 Put 2.10 2.89 3.07 0.52 0 24 9.0 Put 2.61 3.45 3.10 0.01 0 86 10.0 Put 3.15 4.05 3.57 -0.11 3 234 11.0 Put 3.75 4.65 4.24 -0.08 17 1,067 12.0 Put 4.40 5.30 5.40 0.44 0 115 13.0 Put 5.05 6.00 5.49 -0.12 3 10 14.0 Put 5.70 6.70 6.48 0.23 0 9 15.0 Put 6.45 7.45 6.96 0.06 3 25 16.0 Put 7.15 8.20 8.17 0.52 0 8 17.0 Put 7.95 8.95 8.97 0.54 0 148 18.0 Put 8.70 9.75 9.84 0.57 0 6 19.0 Put 9.50 10.55 10.40 0.29 0 4 20.0 Put 10.30 11.40 11.76 0.81 0 9 21.0 Put 11.15 12.20 11.25 -0.55 0 16 22.0 Put 11.95 13.05 12.98 0.33 0 1 23.0 Put 12.85 13.90 14.10 0.60 0 24 24.0 Put 13.70 14.80 14.71 0.35 0 738 25.0 Put 14.55 15.70 15.69 0.47 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote January 11, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 10.91 11.14 11.13 0.05 0.45 100X100 11.14 10.94 3,547,149 Wed Jan 11 2023 5:52:09 pm ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 13 2023 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 8.05 8.20 0.00 0.00 0 0 4.0 Call 7.05 7.20 0.00 0.00 0 0 5.0 Call 6.05 6.20 0.00 0.00 0 0 5.5 Call 5.55 5.70 0.00 0.00 0 0 6.0 Call 5.05 5.20 0.00 0.00 0 0 6.5 Call 4.55 4.70 0.00 0.00 0 0 7.0 Call 4.05 4.20 0.00 0.00 0 0 7.5 Call 3.55 3.70 0.00 0.00 0 0 8.0 Call 3.05 3.20 0.00 0.00 0 0 8.5 Call 2.58 2.73 0.00 0.00 0 0 9.0 Call 2.07 2.16 1.99 -0.09 4 13 9.5 Call 1.59 1.68 1.50 -0.09 20 83 10.0 Call 1.03 1.17 1.13 0.03 10 621 10.5 Call 0.64 0.68 0.63 0.00 291 2,976 11.0 Call 0.23 0.25 0.24 0.01 2,929 4,601 11.5 Call 0.05 0.07 0.06 0.00 5,299 4,594 12.0 Call 0.01 0.02 0.01 -0.01 21 2,512 12.5 Call 0.00 0.02 0.01 0.00 1 384 13.0 Call 0.00 0.01 0.02 0.01 501 186 13.5 Call 0.00 0.02 0.05 0.05 0 221 14.0 Call 0.00 0.03 0.01 0.01 0 33 14.5 Call 0.00 0.03 0.06 0.06 0 47 15.0 Call 0.00 0.03 0.03 0.03 0 1 15.5 Call 0.00 0.03 0.01 0.01 0 1 16.0 Call 0.00 0.03 0.00 0.00 0 0 16.5 Call 0.00 0.46 0.00 0.00 0 0 17.0 Call 0.00 0.46 0.00 0.00 0 0 18.0 Call 0.00 0.50 0.00 0.00 0 0 19.0 Call 0.00 0.46 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.02 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.00 0.00 0 0 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.01 0.01 0.01 0 4 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.01 0.01 0 57 7.5 Put 0.00 0.02 0.01 0.01 0 50 8.0 Put 0.00 0.03 0.01 0.01 0 209 8.5 Put 0.00 0.02 0.01 0.01 0 589 9.0 Put 0.00 0.01 0.01 0.00 0 1,502 9.5 Put 0.00 0.02 0.02 0.00 33 1,217 10.0 Put 0.01 0.02 0.01 -0.01 809 2,399 10.5 Put 0.03 0.04 0.04 -0.01 337 6,549 11.0 Put 0.11 0.13 0.13 -0.03 727 5,248 11.5 Put 0.41 0.46 0.47 -0.01 2 131 12.0 Put 0.87 0.97 1.00 0.05 2 50 12.5 Put 1.33 1.51 1.57 0.13 0 2 13.0 Put 1.85 1.98 1.89 -0.04 3 4 13.5 Put 2.31 2.52 0.00 0.00 0 0 14.0 Put 2.84 2.96 3.15 0.22 0 15 14.5 Put 3.30 3.45 3.35 -0.08 1 3 15.0 Put 3.80 3.95 4.02 0.09 0 1 15.5 Put 4.30 4.45 0.00 0.00 0 0 16.0 Put 4.80 5.00 5.44 0.51 0 1 16.5 Put 5.30 5.45 0.00 0.00 0 0 17.0 Put 5.80 5.95 6.47 0.54 0 0 18.0 Put 6.80 6.95 7.70 0.77 0 0 19.0 Put 7.80 7.95 0.00 0.00 0 0 20.0 Put 8.80 8.95 0.00 0.00 0 0 21.0 Put 9.80 9.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 9 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.05 10.25 9.62 -0.46 0 3 2.0 Call 9.05 9.25 8.60 -0.48 0 1 3.0 Call 8.05 8.25 7.60 -0.48 0 0 4.0 Call 7.05 7.25 8.15 1.07 0 0 5.0 Call 6.10 6.25 5.40 -0.68 0 16 5.5 Call 5.55 5.75 0.00 0.00 0 0 6.0 Call 5.05 5.25 4.46 -0.62 0 452 6.5 Call 4.55 4.75 0.00 0.00 0 0 7.0 Call 4.10 4.25 4.10 0.02 5 351 7.5 Call 3.60 3.75 2.79 -0.79 0 11 8.0 Call 3.10 3.20 3.10 0.01 40 1,551 8.5 Call 2.61 2.73 1.95 -0.64 0 740 9.0 Call 2.04 2.25 2.10 0.01 7 952 9.5 Call 1.59 1.76 1.53 -0.07 1 85 10.0 Call 1.12 1.21 1.14 0.02 45 8,509 10.5 Call 0.70 0.75 0.71 0.02 69 723 11.0 Call 0.38 0.40 0.40 0.05 1,378 10,919 11.5 Call 0.17 0.18 0.18 0.04 3,747 6,031 12.0 Call 0.07 0.08 0.08 0.01 1,637 5,853 12.5 Call 0.03 0.05 0.03 0.00 11 1,682 13.0 Call 0.02 0.03 0.03 0.00 1 3,191 13.5 Call 0.01 0.03 0.02 0.00 149 460 14.0 Call 0.01 0.02 0.02 0.01 0 2,683 14.5 Call 0.00 0.03 0.01 0.01 0 33 15.0 Call 0.00 0.03 0.02 0.02 38 9,908 15.5 Call 0.00 0.03 0.01 0.01 5 50 16.0 Call 0.00 0.01 0.01 0.01 8 2,853 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.01 0.01 9 1,642 18.0 Call 0.00 0.03 0.01 0.01 0 2,387 19.0 Call 0.00 0.01 0.01 0.01 0 3,108 20.0 Call 0.00 0.03 0.01 0.01 0 5,624 21.0 Call 0.00 0.01 0.01 0.01 0 1,624 22.0 Call 0.00 0.01 0.03 0.03 0 1,907 23.0 Call 0.00 0.03 0.02 0.02 0 1,033 24.0 Call 0.00 0.01 0.01 0.01 0 1,201 25.0 Call 0.00 0.01 0.01 0.01 0 3,099 26.0 Call 0.00 0.01 0.01 0.01 0 848 27.0 Call 0.00 0.01 0.02 0.02 0 397 28.0 Call 0.00 0.02 0.03 0.03 0 710 29.0 Call 0.00 0.02 0.05 0.05 0 214 30.0 Call 0.00 0.01 0.01 0.01 0 4,422 31.0 Call 0.00 0.02 0.02 0.02 0 674 32.0 Call 0.00 0.03 0.04 0.04 0 339 33.0 Call 0.00 0.03 0.03 0.03 0 346 34.0 Call 0.00 0.02 0.01 0.01 0 864 35.0 Call 0.00 0.01 0.02 0.02 0 1,357 36.0 Call 0.00 0.02 0.01 0.01 0 401 37.0 Call 0.00 0.02 0.02 0.02 0 342 38.0 Call 0.00 0.02 0.04 0.04 0 370 39.0 Call 0.00 0.02 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.01 0.01 0 2,891 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.01 0.01 0 682 43.0 Call 0.00 0.03 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,203 45.0 Call 0.00 0.01 0.02 0.02 0 4,014 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.03 0.01 0.01 0 2,238 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.01 0.01 0.01 0 3,808 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.02 0.02 0.02 0 549 65.0 Call 0.00 0.02 0.01 0.01 0 7,336 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 5,189 2.0 Put 0.00 0.01 0.01 0.01 0 758 3.0 Put 0.00 0.03 0.02 0.02 0 343 4.0 Put 0.00 0.03 0.02 0.02 0 2,128 5.0 Put 0.00 0.02 0.02 0.02 0 9,574 5.5 Put 0.00 0.02 0.03 0.02 0 402 6.0 Put 0.00 0.01 0.01 0.00 90 7,015 6.5 Put 0.00 0.02 0.03 0.02 0 304 7.0 Put 0.00 0.02 0.01 0.00 0 11,870 7.5 Put 0.00 0.02 0.01 -0.01 0 2,393 8.0 Put 0.01 0.02 0.01 -0.01 88 7,741 8.5 Put 0.01 0.02 0.03 0.01 0 2,226 9.0 Put 0.02 0.03 0.03 0.00 50 16,026 9.5 Put 0.03 0.04 0.05 0.01 0 3,812 10.0 Put 0.05 0.07 0.06 0.00 63 34,165 10.5 Put 0.12 0.13 0.12 -0.01 346 3,985 11.0 Put 0.27 0.28 0.28 -0.01 840 10,268 11.5 Put 0.54 0.57 0.58 -0.01 1 77 12.0 Put 0.93 0.98 0.94 -0.07 463 5,629 12.5 Put 1.40 1.46 1.54 0.06 1 11 13.0 Put 1.89 1.94 1.93 -0.04 52 6,231 13.5 Put 2.37 2.60 3.10 0.64 0 0 14.0 Put 2.83 3.00 3.00 0.05 5 2,773 14.5 Put 3.35 3.50 4.00 0.55 0 1 15.0 Put 3.85 4.00 3.95 0.00 42 3,597 15.5 Put 4.35 4.50 4.60 0.16 0 0 16.0 Put 4.85 4.95 4.85 -0.09 43 1,386 16.5 Put 5.30 5.50 6.05 0.61 0 1 17.0 Put 5.85 6.00 5.86 -0.08 3 328 18.0 Put 6.80 7.00 7.45 0.51 0 615 19.0 Put 7.80 8.00 8.53 0.59 0 344 20.0 Put 8.80 9.00 9.00 0.06 0 1,818 21.0 Put 9.80 10.00 10.40 0.46 0 630 22.0 Put 10.80 11.00 11.05 0.11 0 397 23.0 Put 11.80 12.00 12.05 0.12 0 152 24.0 Put 12.80 13.00 12.72 -0.21 0 0 25.0 Put 13.80 14.00 14.65 0.72 0 79 26.0 Put 14.80 15.00 15.29 0.36 0 119 27.0 Put 15.80 16.00 16.00 0.07 1 11 28.0 Put 16.80 17.00 17.30 0.37 0 50 29.0 Put 17.80 18.00 18.10 0.17 0 1 30.0 Put 18.80 19.00 19.05 0.12 0 276 31.0 Put 19.80 20.00 20.55 0.62 0 60 32.0 Put 20.80 21.00 20.00 -0.92 0 16 33.0 Put 21.80 22.00 21.20 -0.72 0 7 34.0 Put 22.80 23.00 23.95 1.03 0 2 35.0 Put 23.80 24.00 22.20 -1.72 0 1 36.0 Put 24.80 25.00 25.34 0.42 0 0 37.0 Put 25.80 26.15 25.00 -0.92 0 0 38.0 Put 26.80 27.00 27.00 0.08 0 203 39.0 Put 27.80 28.00 28.38 0.46 0 2 40.0 Put 28.80 29.00 29.31 0.39 0 25 41.0 Put 29.80 30.00 28.74 -1.18 0 0 42.0 Put 30.80 31.10 30.24 -0.68 0 3 43.0 Put 31.80 32.00 30.05 -1.87 0 10 44.0 Put 32.80 33.00 33.34 0.42 0 152 45.0 Put 33.80 34.00 33.41 -0.51 0 92 46.0 Put 34.80 35.00 34.30 -0.62 0 0 47.0 Put 35.80 36.05 35.05 -0.87 0 0 48.0 Put 36.80 37.10 21.50 -15.42 0 0 49.0 Put 37.80 38.05 25.85 -12.07 0 1 50.0 Put 38.80 39.05 38.05 -0.87 0 1 51.0 Put 39.80 40.05 28.85 -11.07 0 10 52.0 Put 40.80 41.00 26.50 -14.42 0 0 53.0 Put 41.80 42.00 27.50 -14.42 0 0 54.0 Put 42.80 43.05 28.35 -14.57 0 0 55.0 Put 43.80 44.00 29.30 -14.62 0 0 56.0 Put 44.80 45.00 37.00 -7.92 0 0 57.0 Put 45.80 46.05 32.40 -13.52 0 0 58.0 Put 46.80 47.05 0.00 0.00 0 0 59.0 Put 47.80 48.05 34.20 -13.72 0 0 60.0 Put 48.80 49.05 49.30 0.38 0 0 61.0 Put 49.80 50.10 46.05 -3.87 0 0 62.0 Put 50.70 51.10 46.95 -3.97 0 0 63.0 Put 51.80 52.20 37.10 -14.82 0 0 64.0 Put 52.80 53.15 38.00 -14.92 0 0 65.0 Put 53.80 54.00 52.40 -1.52 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 6.20 9.80 0.00 0.00 0 0 4.0 Call 5.20 9.00 0.00 0.00 0 0 5.0 Call 6.00 6.30 0.00 0.00 0 0 5.5 Call 5.05 5.90 4.85 -0.73 0 1 6.0 Call 5.00 5.25 0.00 0.00 0 0 6.5 Call 4.05 4.75 0.00 0.00 0 0 7.0 Call 4.05 4.25 0.00 0.00 0 0 7.5 Call 3.45 3.85 3.48 -0.11 0 3 8.0 Call 2.68 3.25 2.41 -0.68 0 12 8.5 Call 2.19 2.93 0.00 0.00 0 0 9.0 Call 1.74 2.56 1.67 -0.44 0 0 9.5 Call 1.32 2.04 2.13 0.50 0 7 10.0 Call 1.09 1.33 1.20 0.04 1 108 10.5 Call 0.68 0.99 0.65 -0.10 24 185 11.0 Call 0.46 0.51 0.43 0.00 20 761 11.5 Call 0.22 0.28 0.25 0.03 3,565 858 12.0 Call 0.13 0.15 0.13 0.01 37 861 12.5 Call 0.08 0.09 0.08 0.01 82 2,071 13.0 Call 0.05 0.06 0.06 0.01 24 188 13.5 Call 0.03 0.05 0.04 0.00 25 420 14.0 Call 0.03 0.04 0.03 0.00 65 38 14.5 Call 0.02 0.03 0.02 0.00 0 2,029 15.0 Call 0.00 0.03 0.02 0.00 0 11 15.5 Call 0.00 0.03 0.05 0.04 0 3 16.0 Call 0.00 0.03 0.00 0.00 0 0 16.5 Call 0.00 0.45 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.04 0.00 0.00 0 0 21.0 Call 0.00 0.50 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.14 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.03 0.03 0 60 5.5 Put 0.00 0.02 0.04 0.04 0 51 6.0 Put 0.00 0.02 0.07 0.07 0 10 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.02 0.00 0 1,000 7.5 Put 0.02 0.03 0.03 0.00 0 2,133 8.0 Put 0.03 0.04 0.03 0.00 0 79 8.5 Put 0.03 0.05 0.04 0.00 220 486 9.0 Put 0.05 0.06 0.06 0.00 0 479 9.5 Put 0.07 0.08 0.08 0.00 0 5,060 10.0 Put 0.11 0.12 0.11 0.00 101 1,604 10.5 Put 0.19 0.21 0.19 -0.02 806 2,898 11.0 Put 0.36 0.39 0.37 -0.02 23 928 11.5 Put 0.63 0.68 0.73 0.04 1 30 12.0 Put 0.79 1.07 1.00 -0.08 3 83 12.5 Put 1.31 1.68 0.00 0.00 0 0 13.0 Put 1.81 1.98 2.07 0.07 15 28 13.5 Put 1.97 2.92 0.00 0.00 0 0 14.0 Put 2.84 3.15 3.00 0.02 0 3 14.5 Put 2.96 3.60 3.92 0.44 0 2 15.0 Put 3.65 4.20 4.05 0.08 0 2 15.5 Put 4.30 4.90 4.40 -0.06 0 4 16.0 Put 4.60 5.30 5.15 0.19 0 8 16.5 Put 5.15 6.85 0.00 0.00 0 0 17.0 Put 5.70 6.15 6.72 0.77 0 1 18.0 Put 6.70 7.30 0.00 0.00 0 0 19.0 Put 7.70 8.20 8.50 0.55 0 1 20.0 Put 8.65 9.25 0.00 0.00 0 0 21.0 Put 9.40 11.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.80 6.50 0.00 0.00 0 0 5.5 Call 5.30 5.95 0.00 0.00 0 0 6.0 Call 4.75 5.50 0.00 0.00 0 0 6.5 Call 4.50 4.75 0.00 0.00 0 0 7.0 Call 3.90 4.35 0.00 0.00 0 0 7.5 Call 3.50 3.75 0.00 0.00 0 0 8.0 Call 2.73 3.25 0.00 0.00 0 0 8.5 Call 2.21 2.96 0.00 0.00 0 0 9.0 Call 1.78 2.54 1.95 -0.16 0 7 9.5 Call 1.34 2.04 1.32 -0.32 0 53 10.0 Call 1.03 1.59 1.14 -0.07 0 201 10.5 Call 0.81 1.03 0.79 -0.02 1 32 11.0 Call 0.43 0.60 0.47 -0.05 87 76 11.5 Call 0.31 0.35 0.32 0.03 79 247 12.0 Call 0.18 0.24 0.19 0.02 103 108 12.5 Call 0.06 0.15 0.10 0.01 1 67 13.0 Call 0.06 0.10 0.06 -0.01 2 312 13.5 Call 0.03 0.08 0.05 0.00 21 3 14.0 Call 0.00 0.07 0.03 -0.01 2 25 14.5 Call 0.00 0.07 0.05 0.01 0 15 15.0 Call 0.00 0.08 0.00 0.00 0 0 15.5 Call 0.00 0.07 0.00 0.00 0 0 16.0 Call 0.00 0.07 0.00 0.00 0 0 17.0 Call 0.00 0.06 0.00 0.00 0 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.06 0.04 0.04 0 4 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 5.5 Put 0.00 0.05 0.05 0.03 0 30 6.0 Put 0.00 0.06 0.06 0.03 0 24 6.5 Put 0.00 0.06 0.09 0.05 0 35 7.0 Put 0.00 0.07 0.10 0.06 0 2 7.5 Put 0.00 0.07 0.04 -0.01 0 74 8.0 Put 0.00 0.08 0.04 -0.02 0 41 8.5 Put 0.05 0.08 0.07 0.01 0 25 9.0 Put 0.04 0.11 0.08 0.01 69 80 9.5 Put 0.07 0.13 0.12 0.01 0 220 10.0 Put 0.13 0.23 0.19 0.01 31 1,177 10.5 Put 0.21 0.32 0.28 -0.01 11 1,470 11.0 Put 0.36 0.61 0.48 -0.03 6 1,098 11.5 Put 0.57 0.94 0.76 -0.01 0 83 12.0 Put 0.84 1.42 1.19 0.04 5 37 12.5 Put 1.16 1.93 1.98 0.41 0 10 13.0 Put 1.75 2.08 0.00 0.00 0 0 13.5 Put 2.03 2.92 2.81 0.28 0 8 14.0 Put 2.56 3.05 3.71 0.69 0 3 14.5 Put 2.93 3.90 0.00 0.00 0 0 15.0 Put 3.65 4.25 0.00 0.00 0 0 15.5 Put 4.05 4.85 4.80 0.30 0 2 16.0 Put 4.65 5.25 0.00 0.00 0 0 17.0 Put 5.45 6.40 0.00 0.00 0 0 18.0 Put 6.50 7.35 0.00 0.00 0 0 19.0 Put 7.55 8.30 0.00 0.00 0 0 20.0 Put 8.70 9.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.30 7.80 0.00 0.00 0 0 5.5 Call 5.45 5.80 0.00 0.00 0 0 6.0 Call 4.85 5.35 0.00 0.00 0 0 6.5 Call 4.50 4.75 0.00 0.00 0 0 7.0 Call 4.00 4.35 0.00 0.00 0 0 7.5 Call 3.45 3.80 0.00 0.00 0 0 8.0 Call 2.68 3.30 0.00 0.00 0 0 8.5 Call 2.28 2.89 0.00 0.00 0 0 9.0 Call 1.77 2.61 0.00 0.00 0 0 9.5 Call 1.38 1.84 0.00 0.00 0 0 10.0 Call 1.09 1.35 1.24 -0.01 0 5 10.5 Call 0.90 1.10 1.05 0.14 5 144 11.0 Call 0.44 0.70 0.60 0.02 10 91 11.5 Call 0.36 0.45 0.41 0.08 2 85 12.0 Call 0.20 0.29 0.21 -0.02 1 87 12.5 Call 0.11 0.20 0.15 0.03 1 25 13.0 Call 0.04 0.15 0.07 -0.02 0 1,002 13.5 Call 0.06 0.11 0.06 0.00 0 19 14.0 Call 0.03 0.08 0.07 0.03 0 5 14.5 Call 0.01 0.08 0.00 0.00 0 0 15.0 Call 0.00 0.08 0.00 0.00 0 0 15.5 Call 0.00 0.08 0.00 0.00 0 0 16.0 Call 0.00 1.85 0.00 0.00 0 0 17.0 Call 0.00 1.81 0.00 0.00 0 0 18.0 Call 0.00 1.81 0.00 0.00 0 0 19.0 Call 0.00 1.51 0.00 0.00 0 0 20.0 Call 0.00 1.51 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 1.80 0.00 0.00 0 0 5.5 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.05 0.00 0.00 0 0 6.5 Put 0.00 0.07 0.07 0.03 0 1 7.0 Put 0.00 0.08 0.03 -0.02 1 1 7.5 Put 0.00 0.09 0.05 0.00 0 75 8.0 Put 0.02 0.08 0.16 0.10 0 7 8.5 Put 0.04 0.10 0.09 0.02 3 6 9.0 Put 0.08 0.12 0.09 -0.01 3 1 9.5 Put 0.11 0.20 0.14 -0.01 5 111 10.0 Put 0.21 0.25 0.26 0.07 0 78 10.5 Put 0.32 0.37 0.33 -0.02 2 194 11.0 Put 0.50 0.61 0.54 0.02 1 15 11.5 Put 0.64 1.04 0.91 0.15 0 6 12.0 Put 0.85 1.35 0.00 0.00 0 0 12.5 Put 1.32 1.86 0.00 0.00 0 0 13.0 Put 1.67 2.23 2.28 0.26 0 13 13.5 Put 2.08 2.72 0.00 0.00 0 0 14.0 Put 2.58 3.05 0.00 0.00 0 0 14.5 Put 3.00 3.70 0.00 0.00 0 0 15.0 Put 3.65 4.25 0.00 0.00 0 0 15.5 Put 4.05 4.85 0.00 0.00 0 0 16.0 Put 4.70 6.65 0.00 0.00 0 0 17.0 Put 4.05 7.95 0.00 0.00 0 0 18.0 Put 5.10 8.95 0.00 0.00 0 0 19.0 Put 6.15 9.90 0.00 0.00 0 0 20.0 Put 7.15 10.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 37 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.05 10.20 0.00 0.00 0 0 2.0 Call 9.05 9.20 0.00 0.00 0 0 3.0 Call 8.05 8.20 0.00 0.00 0 0 4.0 Call 7.00 7.20 0.00 0.00 0 0 5.0 Call 6.05 6.20 0.00 0.00 0 0 6.0 Call 5.05 5.25 0.00 0.00 0 0 7.0 Call 3.85 4.30 0.00 0.00 0 0 8.0 Call 2.93 3.55 3.05 -0.07 0 533 9.0 Call 2.15 2.28 2.17 -0.01 100 35 10.0 Call 1.32 1.42 1.29 -0.04 12 281 11.0 Call 0.67 0.70 0.68 0.01 330 1,703 12.0 Call 0.27 0.35 0.31 0.03 3,697 2,678 13.0 Call 0.11 0.15 0.15 0.01 117 3,555 14.0 Call 0.06 0.09 0.07 0.00 10 1,270 15.0 Call 0.04 0.05 0.08 0.03 3 178 16.0 Call 0.00 0.06 0.04 -0.01 0 120 17.0 Call 0.00 0.05 0.05 0.00 0 79 18.0 Call 0.00 0.04 0.00 0.00 0 0 19.0 Call 0.00 0.04 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.03 -0.01 0 6 21.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.02 0.01 0 34 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.04 0.06 0.04 0 1,115 6.0 Put 0.00 0.05 0.02 -0.01 0 101 7.0 Put 0.03 0.05 0.04 0.00 0 2,117 8.0 Put 0.05 0.08 0.08 0.00 24 5,843 9.0 Put 0.13 0.15 0.13 -0.01 48 4,352 10.0 Put 0.25 0.30 0.28 -0.01 110 6,038 11.0 Put 0.60 0.63 0.62 -0.02 263 6,729 12.0 Put 1.17 1.28 1.21 -0.04 449 206 13.0 Put 2.03 2.12 2.05 -0.05 42 197 14.0 Put 2.91 3.05 3.05 0.02 5 22 15.0 Put 3.85 4.05 4.00 0.00 21 73 16.0 Put 4.85 5.00 4.98 -0.02 2 11 17.0 Put 5.85 6.05 0.00 0.00 0 0 18.0 Put 6.85 7.05 7.57 0.58 0 30 19.0 Put 7.80 8.25 8.50 0.52 0 7 20.0 Put 8.85 9.10 9.10 0.13 19 35 21.0 Put 9.80 10.15 10.56 0.59 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 4.50 7.75 0.00 0.00 0 0 5.5 Call 5.20 5.95 5.60 0.00 2 0 6.0 Call 4.75 5.55 0.00 0.00 0 0 6.5 Call 4.40 4.95 0.00 0.00 0 0 7.0 Call 3.95 4.35 4.05 -0.07 0 9 7.5 Call 3.40 3.80 0.00 0.00 0 0 8.0 Call 2.72 3.40 0.00 0.00 0 0 8.5 Call 2.30 2.93 0.00 0.00 0 0 9.0 Call 1.96 2.63 0.00 0.00 0 0 9.5 Call 1.70 1.92 1.66 -0.13 0 20 10.0 Call 1.26 1.63 0.00 0.00 0 0 10.5 Call 1.03 1.18 0.00 0.00 0 0 11.0 Call 0.70 0.85 0.84 0.08 9 41 11.5 Call 0.45 0.55 0.51 0.01 0 7 12.0 Call 0.24 0.37 0.30 -0.05 4 10 12.5 Call 0.20 0.26 0.25 0.01 4 5 13.0 Call 0.15 0.22 0.15 -0.02 0 1 13.5 Call 0.11 0.20 0.17 0.06 0 14 14.0 Call 0.09 0.14 0.09 0.00 5 2 14.5 Call 0.04 0.11 0.06 -0.01 0 15 15.0 Call 0.01 0.12 0.05 -0.01 0 10 15.5 Call 0.02 0.09 0.00 0.00 0 0 16.0 Call 0.00 0.59 0.00 0.00 0 0 17.0 Call 0.00 0.75 0.00 0.00 0 0 18.0 Call 0.00 0.75 0.00 0.00 0 0 19.0 Call 0.00 2.15 0.00 0.00 0 0 20.0 Call 0.00 0.11 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 2.15 0.00 0.00 0 0 5.5 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.05 -0.01 0 45 6.5 Put 0.00 0.09 0.05 -0.02 0 83 7.0 Put 0.00 0.10 0.05 -0.02 70 0 7.5 Put 0.01 0.09 0.07 -0.01 1 20 8.0 Put 0.07 0.12 0.09 0.00 1 0 8.5 Put 0.10 0.15 0.11 -0.01 5 1 9.0 Put 0.13 0.22 0.20 0.02 25 815 9.5 Put 0.20 0.27 0.27 0.01 0 511 10.0 Put 0.31 0.38 0.34 -0.03 1 75 10.5 Put 0.38 0.50 0.51 -0.02 1 13 11.0 Put 0.56 0.87 0.68 -0.04 1 6 11.5 Put 0.92 1.03 1.13 0.18 1 6 12.0 Put 1.21 1.45 1.39 0.08 0 1 12.5 Put 1.64 2.01 1.85 0.16 0 19 13.0 Put 1.72 2.28 0.00 0.00 0 0 13.5 Put 2.19 2.88 0.00 0.00 0 0 14.0 Put 2.85 3.40 0.00 0.00 0 0 14.5 Put 3.30 3.75 0.00 0.00 0 0 15.0 Put 3.75 4.10 0.00 0.00 0 0 15.5 Put 4.35 4.60 0.00 0.00 0 0 16.0 Put 3.20 6.90 0.00 0.00 0 0 17.0 Put 5.80 7.65 0.00 0.00 0 0 18.0 Put 5.25 8.80 0.00 0.00 0 0 19.0 Put 7.70 9.65 0.00 0.00 0 0 20.0 Put 7.10 11.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 65 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.05 10.20 0.00 0.00 0 0 2.0 Call 9.05 9.20 0.00 0.00 0 0 3.0 Call 8.05 8.20 6.95 -1.13 0 1 4.0 Call 7.05 7.20 6.50 -0.58 0 0 5.0 Call 6.05 6.20 5.56 -0.52 0 26 6.0 Call 5.10 5.25 4.75 -0.34 0 78 7.0 Call 4.05 4.55 3.75 -0.38 0 89 8.0 Call 3.15 3.30 3.10 -0.09 0 1,117 9.0 Call 2.06 2.38 2.34 0.03 2 756 10.0 Call 1.51 1.62 1.55 0.00 48 2,502 11.0 Call 0.92 0.98 0.99 0.05 46 11,847 12.0 Call 0.52 0.55 0.52 -0.03 1,893 6,279 13.0 Call 0.29 0.32 0.31 0.00 182 2,152 14.0 Call 0.16 0.20 0.16 -0.03 7 16,176 15.0 Call 0.11 0.15 0.14 0.01 1,707 3,322 16.0 Call 0.08 0.10 0.09 0.00 100 1,740 17.0 Call 0.04 0.09 0.06 -0.02 0 1,895 18.0 Call 0.02 0.07 0.04 -0.03 5 3,353 19.0 Call 0.00 0.06 0.05 -0.01 0 2,289 20.0 Call 0.00 0.06 0.03 -0.02 210 2,494 21.0 Call 0.01 0.05 0.03 -0.02 4 232 22.0 Call 0.00 0.05 0.13 0.09 0 107 23.0 Call 0.00 0.04 0.23 0.19 0 57 24.0 Call 0.00 0.04 0.03 0.00 0 43 25.0 Call 0.01 0.03 0.03 0.00 10 412 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.01 0 2 3.0 Put 0.00 0.03 0.03 0.00 0 385 4.0 Put 0.02 0.04 0.04 0.00 0 523 5.0 Put 0.04 0.05 0.05 0.00 755 3,652 6.0 Put 0.05 0.07 0.07 0.00 0 5,143 7.0 Put 0.09 0.10 0.10 -0.01 2 2,484 8.0 Put 0.16 0.20 0.19 0.01 35 2,416 9.0 Put 0.27 0.32 0.30 -0.01 281 12,895 10.0 Put 0.50 0.57 0.52 -0.04 201 5,330 11.0 Put 0.89 0.96 0.91 -0.03 111 4,150 12.0 Put 1.45 1.57 1.47 -0.08 27 693 13.0 Put 2.24 2.32 2.27 -0.03 982 4,278 14.0 Put 3.10 3.20 3.31 0.14 0 620 15.0 Put 4.00 4.15 4.10 -0.01 20 399 16.0 Put 4.95 5.10 5.10 0.04 12 34 17.0 Put 5.90 6.10 6.71 0.67 0 22 18.0 Put 6.70 7.40 7.57 0.55 0 709 19.0 Put 7.65 8.40 8.62 0.61 0 158 20.0 Put 8.65 9.20 9.10 0.10 19 526 21.0 Put 9.65 10.35 9.86 -0.13 0 462 22.0 Put 10.65 11.20 11.75 0.77 0 119 23.0 Put 11.65 12.35 11.58 -0.39 0 45 24.0 Put 12.65 13.35 13.58 0.62 0 193 25.0 Put 13.65 14.35 14.62 0.67 0 200 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 79 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.00 6.35 5.75 -0.34 0 14 6.0 Call 4.85 5.55 4.65 -0.46 0 32 7.0 Call 4.05 4.60 4.05 -0.11 0 106 8.0 Call 2.96 3.30 2.90 -0.35 0 76 9.0 Call 2.33 2.63 2.20 -0.17 0 217 10.0 Call 1.49 1.78 1.54 -0.12 22 960 11.0 Call 1.05 1.15 1.10 0.06 2,506 1,010 12.0 Call 0.63 0.75 0.64 -0.03 0 2,409 13.0 Call 0.37 0.45 0.38 -0.02 3 663 14.0 Call 0.22 0.31 0.30 0.05 18 1,641 15.0 Call 0.12 0.21 0.17 -0.01 22 1,604 16.0 Call 0.09 0.16 0.13 0.00 0 475 17.0 Call 0.07 0.13 0.10 0.00 0 566 18.0 Call 0.05 0.11 0.08 0.00 0 165 19.0 Call 0.05 0.09 0.09 0.02 0 120 20.0 Call 0.03 0.09 0.05 -0.01 0 637 21.0 Call 0.00 0.09 0.09 0.03 0 285 22.0 Call 0.03 0.06 0.07 0.01 0 1,215 23.0 Call 0.01 0.06 0.04 -0.01 60 79 24.0 Call 0.00 0.09 0.11 0.06 0 1,168 25.0 Call 0.00 0.08 0.10 0.05 0 4,355 26.0 Call 0.00 0.08 0.19 0.14 0 2,120 27.0 Call 0.00 0.08 0.07 0.03 0 90 28.0 Call 0.01 0.07 0.03 -0.01 0 2,189 29.0 Call 0.00 0.08 0.11 0.07 0 108 30.0 Call 0.01 0.08 0.05 0.01 0 561 31.0 Call 0.00 0.08 0.02 -0.02 0 43 32.0 Call 0.00 0.08 0.05 0.01 0 72 33.0 Call 0.00 0.08 0.08 0.04 0 61 34.0 Call 0.00 0.07 0.10 0.06 0 7 35.0 Call 0.01 0.07 0.02 -0.01 60 421 36.0 Call 0.00 0.07 0.14 0.11 0 12 37.0 Call 0.01 0.07 0.06 0.03 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.10 0.06 -0.01 5 3,462 6.0 Put 0.06 0.13 0.10 0.00 0 2,462 7.0 Put 0.11 0.16 0.15 0.00 0 1,733 8.0 Put 0.21 0.26 0.25 -0.01 0 1,091 9.0 Put 0.38 0.42 0.36 -0.02 23 793 10.0 Put 0.62 0.69 0.62 -0.05 18 1,549 11.0 Put 1.03 1.12 1.06 0.01 1 2,173 12.0 Put 1.52 1.72 1.68 0.01 0 1,014 13.0 Put 2.15 2.44 2.40 0.00 0 516 14.0 Put 2.96 3.45 4.06 0.82 0 174 15.0 Put 4.05 4.20 4.90 0.74 0 411 16.0 Put 5.00 5.50 5.80 0.70 0 83 17.0 Put 5.85 6.15 6.55 0.49 0 297 18.0 Put 6.55 7.40 7.96 0.93 0 71 19.0 Put 7.70 8.40 8.57 0.56 0 370 20.0 Put 8.65 9.40 9.36 0.36 0 65 21.0 Put 9.65 10.40 10.10 0.11 0 206 22.0 Put 10.65 11.35 6.85 -4.14 0 3 23.0 Put 11.65 12.35 11.90 -0.08 0 352 24.0 Put 12.65 13.35 13.60 0.63 0 8 25.0 Put 13.65 14.35 15.17 1.20 0 5 26.0 Put 14.65 15.35 15.55 0.59 0 33 27.0 Put 15.65 16.35 16.36 0.40 0 13 28.0 Put 16.65 17.35 17.32 0.37 0 41 29.0 Put 17.65 18.35 18.55 0.60 0 2 30.0 Put 18.65 19.30 19.75 0.81 0 15 31.0 Put 19.65 20.30 18.40 -1.54 0 2 32.0 Put 20.65 21.30 18.25 -2.69 0 0 33.0 Put 21.65 22.30 23.25 1.32 0 0 34.0 Put 22.65 23.30 22.12 -0.81 0 0 35.0 Put 23.65 24.25 22.04 -1.89 0 0 36.0 Put 24.65 25.25 25.00 0.07 0 1 37.0 Put 25.65 26.25 24.20 -1.73 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 156 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.00 10.25 9.32 -0.76 0 2 2.0 Call 9.05 9.25 8.10 -0.98 0 0 3.0 Call 8.05 8.20 0.00 0.00 0 0 4.0 Call 7.05 7.25 0.00 0.00 0 0 5.0 Call 6.05 6.30 6.00 -0.12 0 52 6.0 Call 5.10 5.35 4.64 -0.54 0 3 7.0 Call 4.30 4.40 4.10 -0.20 0 12 8.0 Call 3.05 3.60 3.22 -0.27 0 30 9.0 Call 2.35 2.89 2.64 -0.11 2 1,032 10.0 Call 2.10 2.20 2.12 -0.01 344 1,329 11.0 Call 1.47 1.84 1.60 -0.03 77 948 12.0 Call 1.03 1.25 1.16 -0.03 3 1,204 13.0 Call 0.80 0.95 0.92 0.03 57 45 14.0 Call 0.58 0.81 0.70 0.05 1 738 15.0 Call 0.41 0.64 0.52 -0.02 39 1,856 16.0 Call 0.33 0.52 0.37 -0.05 39 170 17.0 Call 0.25 0.38 0.34 0.01 1 20 18.0 Call 0.19 0.30 0.26 0.00 1 54 19.0 Call 0.16 0.31 0.30 0.06 0 21 20.0 Call 0.21 0.23 0.21 0.00 500 1,756 21.0 Call 0.11 0.20 0.24 0.05 0 32 22.0 Call 0.10 0.18 0.15 -0.01 0 7 23.0 Call 0.08 0.16 0.18 0.05 0 6 25.0 Call 0.06 0.12 0.09 0.00 76 189 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.01 0 8 2.0 Put 0.00 0.05 0.03 0.00 0 12 3.0 Put 0.01 0.08 0.12 0.06 0 24 4.0 Put 0.06 0.13 0.18 0.06 0 256 5.0 Put 0.15 0.20 0.18 -0.02 8 15,486 6.0 Put 0.26 0.29 0.27 -0.01 187 1,624 7.0 Put 0.38 0.43 0.38 -0.03 37 257 8.0 Put 0.52 0.63 0.54 -0.08 37 6,402 9.0 Put 0.78 0.91 0.87 -0.01 86 2,373 10.0 Put 1.17 1.29 1.20 -0.06 144 2,411 11.0 Put 1.63 1.78 1.69 -0.06 37 3,669 12.0 Put 2.06 2.42 2.18 -0.12 21 103 13.0 Put 2.75 3.25 3.10 0.10 0 53 14.0 Put 3.40 4.10 4.03 0.29 0 49 15.0 Put 4.20 4.95 4.87 0.26 0 62 16.0 Put 5.10 5.80 6.20 0.72 0 17 17.0 Put 5.95 6.70 6.60 0.23 0 13 18.0 Put 6.90 7.35 8.10 0.81 0 9 19.0 Put 7.80 8.30 8.25 0.00 0 4 20.0 Put 8.75 9.25 9.60 0.39 0 30 21.0 Put 9.75 10.50 8.83 -1.34 0 1 22.0 Put 10.70 11.40 11.90 0.77 0 14 23.0 Put 11.70 12.45 12.84 0.75 0 89 25.0 Put 13.70 14.40 14.60 0.57 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 170 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.30 4.45 4.80 0.43 0 1 8.0 Call 3.50 4.05 3.43 -0.20 0 49 9.0 Call 2.56 2.96 2.78 -0.12 0 615 10.0 Call 2.10 2.60 2.25 -0.04 1 81 11.0 Call 1.60 2.08 1.68 -0.09 1 1,214 12.0 Call 1.19 1.64 1.39 -0.01 0 109 13.0 Call 0.85 1.26 1.12 0.10 0 880 14.0 Call 0.70 1.00 0.82 0.02 2 44 15.0 Call 0.45 1.01 0.68 0.07 1 73 16.0 Call 0.41 0.67 0.57 0.08 2 215 17.0 Call 0.33 0.47 0.47 0.10 2 1,321 18.0 Call 0.30 0.39 0.31 0.01 3 2,755 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.19 0.64 0.44 -0.01 1 130 8.0 Put 0.55 0.92 0.64 -0.08 3,342 64,109 9.0 Put 0.81 0.99 0.97 -0.01 1 1,197 10.0 Put 1.30 1.38 1.46 0.10 63 1,546 11.0 Put 1.80 2.06 1.94 0.11 3 121 12.0 Put 2.02 2.78 3.17 0.72 0 64 13.0 Put 2.68 3.50 3.28 0.22 0 96 14.0 Put 3.45 4.25 4.49 0.67 0 592 15.0 Put 4.25 5.05 5.38 0.77 0 344 16.0 Put 5.05 5.90 5.60 0.12 0 9 17.0 Put 5.95 6.80 6.69 0.35 0 4 18.0 Put 6.85 7.70 8.15 0.89 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 261 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.15 5.05 4.50 -0.12 0 12 8.0 Call 3.45 4.40 4.79 0.79 0 329 9.0 Call 2.84 3.75 3.20 -0.18 0 1,618 10.0 Call 2.30 3.20 2.44 -0.33 0 116 11.0 Call 1.84 2.74 2.76 0.46 0 58 12.0 Call 1.45 2.35 1.90 -0.02 0 54 13.0 Call 1.30 2.03 1.65 0.05 0 7 14.0 Call 0.86 1.40 1.31 -0.03 0 6 15.0 Call 0.65 1.55 1.09 -0.03 0 37 16.0 Call 0.49 1.35 0.93 -0.01 0 35 17.0 Call 0.35 1.21 0.98 0.18 40 43 18.0 Call 0.24 1.09 0.90 0.22 2 207 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.37 1.12 0.78 -0.02 15 25 8.0 Put 0.70 1.30 1.05 -0.13 3 35 9.0 Put 1.13 1.80 1.53 -0.02 0 872 10.0 Put 1.44 2.10 2.01 0.08 0 324 11.0 Put 1.95 2.79 2.94 0.50 0 15 12.0 Put 2.52 3.40 4.30 1.26 0 2 13.0 Put 3.15 4.10 4.06 0.36 0 2 14.0 Put 3.85 4.80 0.00 0.00 0 0 15.0 Put 4.60 5.60 5.50 0.33 0 7 16.0 Put 5.40 6.40 6.55 0.58 0 11 17.0 Put 6.20 7.20 6.80 -0.01 0 1 18.0 Put 7.05 8.10 7.68 0.02 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 352 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.95 6.80 0.00 0.00 0 0 6.0 Call 5.10 6.05 0.00 0.00 0 0 7.0 Call 4.35 5.35 0.00 0.00 0 0 8.0 Call 3.75 4.70 3.96 -0.21 0 1 9.0 Call 3.15 4.15 0.00 0.00 0 0 10.0 Call 2.69 3.65 2.96 -0.22 0 1 11.0 Call 2.27 3.20 0.00 0.00 0 0 12.0 Call 1.90 2.83 0.00 0.00 0 0 13.0 Call 1.58 2.52 1.90 -0.17 0 2 14.0 Call 1.31 2.25 0.00 0.00 0 0 15.0 Call 1.08 2.02 1.53 -0.04 0 154 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.15 0.87 0.51 -0.02 0 4 6.0 Put 0.37 1.11 0.00 0.00 0 0 7.0 Put 0.65 1.41 0.00 0.00 0 0 8.0 Put 1.00 1.78 0.00 0.00 0 0 9.0 Put 1.41 2.21 0.00 0.00 0 0 10.0 Put 1.88 2.71 2.57 0.22 0 10 11.0 Put 2.41 3.30 0.00 0.00 0 0 12.0 Put 3.00 3.90 3.40 -0.10 0 14 13.0 Put 3.60 4.55 0.00 0.00 0 0 14.0 Put 4.30 5.25 4.87 0.01 0 19 15.0 Put 5.00 6.00 5.70 0.10 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 373 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.95 10.40 9.62 -0.46 0 14 2.0 Call 9.00 9.40 9.11 0.03 2 42 3.0 Call 8.00 8.40 7.98 -0.12 1 61 4.0 Call 7.05 7.45 7.05 -0.13 1 33 5.0 Call 6.20 6.60 6.05 -0.24 0 1,295 6.0 Call 5.50 5.80 5.69 0.08 3 1,555 7.0 Call 4.40 5.35 4.87 -0.12 1 1,490 8.0 Call 3.80 4.60 4.26 -0.12 1 758 9.0 Call 3.25 4.20 3.80 0.02 0 438 10.0 Call 3.15 3.25 3.25 0.00 46 3,048 11.0 Call 2.68 3.20 2.90 0.03 13 6,756 12.0 Call 2.40 2.72 2.37 -0.18 30 7,364 13.0 Call 2.10 2.41 2.15 -0.08 36 5,890 14.0 Call 1.39 2.34 1.55 -0.37 0 4,633 15.0 Call 1.50 1.70 1.65 0.05 7 10,030 16.0 Call 1.30 1.90 1.40 -0.04 1 407 17.0 Call 0.81 1.73 1.17 -0.11 5 305 18.0 Call 0.65 1.57 1.00 -0.12 0 380 19.0 Call 0.55 1.44 1.06 0.06 0 575 20.0 Call 0.80 0.95 0.86 -0.02 5 5,424 21.0 Call 0.52 1.24 0.80 0.01 1 275 22.0 Call 0.52 1.15 0.72 0.01 2 318 23.0 Call 0.21 0.94 0.67 0.04 2 308 24.0 Call 0.48 1.00 0.62 0.08 2 434 25.0 Call 0.43 0.74 0.45 -0.01 2 3,106 26.0 Call 0.30 0.92 0.55 0.11 2 681 27.0 Call 0.29 0.65 0.49 0.07 2 529 28.0 Call 0.19 0.66 0.48 0.08 2 448 29.0 Call 0.15 0.60 0.41 0.03 2 494 30.0 Call 0.31 0.45 0.30 -0.05 9 2,155 31.0 Call 0.20 0.76 0.38 0.04 2 998 32.0 Call 0.10 0.55 0.37 0.04 2 223 33.0 Call 0.24 0.42 0.34 0.03 2 244 34.0 Call 0.10 0.41 0.33 0.03 2 400 35.0 Call 0.20 0.25 0.19 -0.09 0 3,189 36.0 Call 0.02 0.50 0.25 -0.02 4 319 37.0 Call 0.00 0.44 0.26 0.01 3 100 38.0 Call 0.01 0.41 0.25 0.01 2 704 39.0 Call 0.17 0.63 0.27 0.05 2 256 40.0 Call 0.16 0.25 0.25 0.04 2 3,367 41.0 Call 0.00 0.62 0.25 0.05 2 3,944 42.0 Call 0.11 0.25 0.15 -0.03 6 894 43.0 Call 0.00 0.40 0.01 -0.16 0 617 44.0 Call 0.12 0.59 0.19 0.04 2 151 45.0 Call 0.01 0.23 0.23 0.09 2 2,410 46.0 Call 0.00 0.37 0.62 0.48 0 52 47.0 Call 0.00 0.37 0.25 0.12 0 31 48.0 Call 0.09 0.23 0.15 0.02 2 58 49.0 Call 0.00 0.35 0.61 0.48 0 17 50.0 Call 0.09 0.21 0.15 0.03 3 1,903 51.0 Call 0.00 0.27 0.17 0.05 2 86 52.0 Call 0.00 0.34 0.18 0.06 0 40 53.0 Call 0.00 0.21 0.49 0.38 0 8 54.0 Call 0.00 0.21 0.48 0.37 0 15 55.0 Call 0.00 0.20 0.16 0.05 2 1,318 56.0 Call 0.00 0.20 0.16 0.06 2 61 57.0 Call 0.00 0.20 0.14 0.04 0 9 58.0 Call 0.03 0.28 0.18 0.08 2 40 59.0 Call 0.00 0.32 0.42 0.33 0 30 60.0 Call 0.00 0.16 0.13 0.04 2 836 61.0 Call 0.00 0.15 0.14 0.05 2 19 62.0 Call 0.00 0.15 0.10 0.02 0 231 63.0 Call 0.00 0.15 0.10 0.02 0 587 64.0 Call 0.00 0.15 0.10 0.02 0 75 65.0 Call 0.08 0.10 0.10 0.03 8 8,957 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.05 0.05 0.00 0 640 2.0 Put 0.10 0.14 0.14 0.00 0 896 3.0 Put 0.20 0.22 0.21 -0.01 0 521 4.0 Put 0.32 0.37 0.37 0.02 0 154 5.0 Put 0.51 0.58 0.55 0.06 0 507 6.0 Put 0.60 0.88 0.80 -0.03 10 1,316 7.0 Put 0.75 1.48 1.20 -0.01 0 3,751 8.0 Put 1.32 1.85 1.48 -0.11 0 4,483 9.0 Put 1.49 2.29 1.93 -0.05 9 552 10.0 Put 2.22 2.66 2.44 0.02 3 1,594 11.0 Put 2.58 3.35 3.40 0.39 0 670 12.0 Put 3.15 4.00 3.80 0.13 0 383 13.0 Put 3.70 4.65 5.10 0.78 0 168 14.0 Put 4.40 5.30 5.75 0.77 0 389 15.0 Put 5.10 6.10 5.80 0.17 0 595 16.0 Put 5.95 6.90 6.90 0.46 0 251 17.0 Put 6.75 7.70 7.20 -0.05 0 126 18.0 Put 7.60 8.50 8.86 0.80 0 212 19.0 Put 8.35 9.35 9.75 0.84 0 131 20.0 Put 9.20 10.25 9.79 0.02 0 344 21.0 Put 10.10 11.15 10.17 -0.49 0 260 22.0 Put 11.10 12.05 12.50 0.94 0 165 23.0 Put 12.05 12.95 12.87 0.41 0 99 24.0 Put 12.85 13.85 14.22 0.86 0 110 25.0 Put 13.80 14.80 15.15 0.89 0 1,684 26.0 Put 14.85 15.75 16.45 1.22 0 177 27.0 Put 15.85 16.70 17.05 0.86 0 342 28.0 Put 16.80 17.65 18.00 0.84 0 127 29.0 Put 17.65 18.60 18.44 0.31 0 100 30.0 Put 18.60 19.55 19.93 0.83 0 244 31.0 Put 19.60 20.55 18.89 -1.18 0 7 32.0 Put 20.60 21.50 20.25 -0.80 0 166 33.0 Put 21.55 22.45 22.70 0.67 0 12 34.0 Put 22.55 23.45 23.75 0.74 0 15 35.0 Put 23.50 24.45 25.30 1.30 0 62 36.0 Put 24.50 25.45 25.00 0.02 0 53 37.0 Put 25.45 26.45 26.55 0.58 0 7 38.0 Put 26.45 27.15 27.70 0.75 0 113 39.0 Put 27.40 28.45 28.45 0.51 0 8 40.0 Put 28.40 29.45 29.02 0.09 0 948 41.0 Put 29.35 30.50 29.70 -0.23 0 1 42.0 Put 30.30 31.50 28.24 -2.68 0 218 43.0 Put 31.30 32.50 30.00 -1.92 0 20 44.0 Put 32.25 33.50 24.79 -8.13 0 6 45.0 Put 33.25 34.55 33.56 -0.36 0 0 46.0 Put 34.25 35.55 32.28 -2.64 0 0 47.0 Put 35.20 36.55 33.06 -2.86 0 4 48.0 Put 36.20 37.60 34.27 -2.65 0 5 49.0 Put 37.15 38.60 33.70 -4.22 0 0 50.0 Put 38.15 39.60 39.25 0.33 0 13 51.0 Put 39.10 40.60 37.14 -2.78 0 0 52.0 Put 40.10 41.65 38.59 -2.33 0 0 53.0 Put 41.10 42.65 0.00 0.00 0 0 54.0 Put 42.05 43.70 40.68 -2.24 0 0 55.0 Put 43.05 44.70 41.32 -2.60 0 1 56.0 Put 44.00 45.70 42.03 -2.89 0 3 57.0 Put 45.00 46.75 43.50 -2.42 0 0 58.0 Put 46.00 47.75 36.59 -10.33 0 8 59.0 Put 46.95 48.75 45.60 -2.32 0 0 60.0 Put 47.95 49.80 49.35 0.43 0 0 61.0 Put 48.95 50.80 36.45 -13.47 0 0 62.0 Put 49.90 51.85 49.56 -1.36 0 0 63.0 Put 50.90 52.85 40.30 -11.62 0 4 64.0 Put 51.90 53.85 0.00 0.00 0 0 65.0 Put 52.85 54.90 52.70 -1.22 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 737 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.75 10.50 9.31 -0.77 0 12 2.0 Call 8.75 9.50 9.00 -0.15 0 13 3.0 Call 7.85 8.65 8.11 -0.16 0 17 4.0 Call 7.05 7.95 7.06 -0.37 0 19 5.0 Call 6.35 7.30 6.76 -0.11 0 233 6.0 Call 5.95 6.75 6.20 -0.13 20 189 7.0 Call 5.40 6.25 5.65 -0.17 0 118 8.0 Call 5.15 5.80 5.28 -0.03 1 367 9.0 Call 4.30 5.35 4.78 -0.08 2 118 10.0 Call 4.05 4.80 4.64 0.19 5 2,776 11.0 Call 3.80 4.65 4.25 0.10 501 646 12.0 Call 3.35 4.35 3.80 -0.06 0 4,920 13.0 Call 3.00 4.10 3.66 0.09 30 257 14.0 Call 2.78 3.70 3.28 -0.08 0 134 15.0 Call 2.66 3.55 2.88 -0.27 0 361 16.0 Call 2.35 3.40 2.79 -0.16 0 248 17.0 Call 2.16 3.25 2.37 -0.37 1 38 18.0 Call 1.99 3.05 2.50 -0.05 0 38 19.0 Call 1.84 2.90 2.48 0.09 50 19 20.0 Call 1.99 2.70 2.43 0.20 51 397 21.0 Call 1.57 2.63 2.23 0.15 50 1 22.0 Call 1.45 2.51 2.00 0.08 0 3 23.0 Call 1.85 2.40 2.08 0.32 50 124 24.0 Call 1.50 2.30 1.90 0.24 101 74 25.0 Call 1.69 1.79 1.78 0.20 324 4,941 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.19 0.18 -0.01 0 102 2.0 Put 0.21 0.30 0.36 0.00 0 100 3.0 Put 0.16 0.87 0.52 -0.01 0 17 4.0 Put 0.75 1.16 1.00 0.29 4 12 5.0 Put 0.80 1.51 1.30 0.14 0 401 6.0 Put 1.15 1.91 1.77 0.16 0 14 7.0 Put 1.59 2.20 1.90 -0.16 30 58 8.0 Put 2.50 2.86 3.07 0.55 0 24 9.0 Put 2.57 3.40 3.10 0.07 10 86 10.0 Put 3.10 4.00 3.61 0.04 22 237 11.0 Put 3.70 4.60 4.20 -0.03 4 1,084 12.0 Put 4.35 5.25 5.40 0.52 0 115 13.0 Put 5.00 5.95 5.49 -0.05 0 10 14.0 Put 5.65 6.65 6.48 0.19 0 9 15.0 Put 6.35 7.35 6.96 -0.07 0 24 16.0 Put 7.10 8.10 8.17 0.40 0 8 17.0 Put 7.95 8.90 8.97 0.45 0 148 18.0 Put 8.65 9.70 9.84 0.55 0 6 19.0 Put 9.40 10.50 10.12 0.03 1 4 20.0 Put 10.25 11.30 11.76 0.88 0 9 21.0 Put 11.05 12.15 11.25 -0.44 0 16 22.0 Put 11.90 13.00 12.98 0.49 0 1 23.0 Put 12.75 13.85 14.10 0.80 0 24 24.0 Put 13.65 14.70 14.71 0.54 0 738 25.0 Put 14.50 15.60 15.69 0.64 0 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote: January 12, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 11.89 11.91 12.10 0.97 8.72 7600X7800 12.12 11.34 13,516,572 Thu Jan 12 2023 8:12:56 pm ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 13 2023 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 9.00 9.15 0.00 0.00 0 0 4.0 Call 8.00 8.15 0.00 0.00 0 0 5.0 Call 7.00 7.15 0.00 0.00 0 0 5.5 Call 6.50 6.65 0.00 0.00 0 0 6.0 Call 6.00 6.15 0.00 0.00 0 0 6.5 Call 5.50 5.65 0.00 0.00 0 0 7.0 Call 5.00 5.15 0.00 0.00 0 0 7.5 Call 4.50 4.65 0.00 0.00 0 0 8.0 Call 4.00 4.15 0.00 0.00 0 0 8.5 Call 3.50 3.65 0.00 0.00 0 0 9.0 Call 2.95 3.15 1.99 -0.14 0 13 9.5 Call 2.54 2.68 1.98 0.35 50 64 10.0 Call 2.04 2.20 2.00 0.86 292 617 10.5 Call 1.53 1.67 1.52 0.86 138 2,843 11.0 Call 1.08 1.12 1.08 0.83 1,285 4,342 11.5 Call 0.57 0.65 0.62 0.56 7,103 7,164 12.0 Call 0.19 0.25 0.22 0.20 6,099 2,512 12.5 Call 0.04 0.06 0.06 0.06 8,534 384 13.0 Call 0.01 0.02 0.02 0.02 115 665 13.5 Call 0.00 0.02 0.05 0.05 0 221 14.0 Call 0.00 0.02 0.01 0.01 0 33 14.5 Call 0.00 0.02 0.06 0.06 0 47 15.0 Call 0.00 0.03 0.03 0.03 0 1 15.5 Call 0.00 0.03 0.01 0.01 0 1 16.0 Call 0.00 0.03 0.00 0.00 0 0 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.13 0.00 0.00 0 0 19.0 Call 0.00 0.13 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.02 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.00 0.00 0 0 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.01 0.01 0 4 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.01 0.01 0 57 7.5 Put 0.00 0.02 0.01 0.01 0 50 8.0 Put 0.00 0.01 0.01 0.01 0 209 8.5 Put 0.00 0.02 0.01 0.01 0 589 9.0 Put 0.00 0.01 0.01 0.01 0 1,502 9.5 Put 0.00 0.01 0.01 0.01 2 1,229 10.0 Put 0.00 0.01 0.01 0.00 2 2,835 10.5 Put 0.00 0.01 0.01 -0.03 265 6,467 11.0 Put 0.01 0.02 0.01 -0.11 1,042 5,566 11.5 Put 0.02 0.03 0.03 -0.40 1,482 129 12.0 Put 0.12 0.14 0.14 -0.75 608 51 12.5 Put 0.42 0.48 0.50 -0.88 1 2 13.0 Put 0.85 1.05 1.04 -0.83 20 7 13.5 Put 1.30 1.59 0.00 0.00 0 0 14.0 Put 1.86 2.05 2.50 -0.37 10 15 14.5 Put 2.33 2.57 3.35 -0.02 0 3 15.0 Put 2.84 3.05 4.02 0.15 0 1 15.5 Put 3.35 3.45 0.00 0.00 0 0 16.0 Put 3.85 4.00 4.45 -0.42 1 1 16.5 Put 4.35 4.50 0.00 0.00 0 0 17.0 Put 4.85 5.00 6.47 0.60 0 0 18.0 Put 5.85 6.00 7.70 0.83 0 0 19.0 Put 6.85 6.95 0.00 0.00 0 0 20.0 Put 7.85 7.95 0.00 0.00 0 0 21.0 Put 8.85 9.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 20 2023 8 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.00 11.20 10.95 0.82 1 3 2.0 Call 10.00 10.25 8.60 -0.53 0 0 3.0 Call 9.00 9.30 7.60 -0.53 0 0 4.0 Call 8.00 8.25 8.15 1.02 0 0 5.0 Call 7.05 7.25 5.40 -0.73 0 12 5.5 Call 6.55 6.75 0.00 0.00 0 0 6.0 Call 6.00 6.20 4.46 -0.67 0 452 6.5 Call 5.50 5.75 0.00 0.00 0 0 7.0 Call 5.00 5.25 4.39 0.26 1 277 7.5 Call 4.55 4.75 2.79 -0.84 0 11 8.0 Call 4.05 4.25 4.00 0.87 9 1,510 8.5 Call 3.50 3.70 1.95 -0.69 0 740 9.0 Call 2.98 3.20 2.97 0.82 92 945 9.5 Call 2.48 2.79 1.53 -0.13 0 85 10.0 Call 2.08 2.17 2.10 0.92 755 8,503 10.5 Call 1.56 1.69 1.44 0.70 366 719 11.0 Call 1.13 1.21 1.15 0.76 1,302 10,599 11.5 Call 0.75 0.77 0.73 0.56 5,248 7,698 12.0 Call 0.40 0.44 0.39 0.31 5,218 6,156 12.5 Call 0.19 0.22 0.19 0.15 3,494 1,692 13.0 Call 0.10 0.11 0.11 0.09 4,275 3,192 13.5 Call 0.05 0.07 0.05 0.03 834 548 14.0 Call 0.03 0.04 0.03 0.02 577 2,683 14.5 Call 0.00 0.04 0.02 0.01 6 33 15.0 Call 0.00 0.02 0.01 0.00 10 9,908 15.5 Call 0.00 0.02 0.01 0.01 0 55 16.0 Call 0.00 0.01 0.01 0.01 0 2,853 16.5 Call 0.00 0.02 0.00 0.00 0 0 17.0 Call 0.00 0.02 0.01 0.01 0 1,643 18.0 Call 0.00 0.02 0.01 0.01 2 2,387 19.0 Call 0.00 0.01 0.01 0.01 104 3,108 20.0 Call 0.00 0.02 0.01 0.01 100 5,624 21.0 Call 0.00 0.01 0.01 0.01 2 1,624 22.0 Call 0.00 0.01 0.03 0.03 0 1,907 23.0 Call 0.00 0.03 0.03 0.03 2 1,033 24.0 Call 0.00 0.01 0.01 0.01 0 1,201 25.0 Call 0.00 0.01 0.01 0.01 0 3,099 26.0 Call 0.00 0.01 0.01 0.01 0 848 27.0 Call 0.00 0.01 0.02 0.02 0 397 28.0 Call 0.00 0.03 0.03 0.03 0 710 29.0 Call 0.00 0.03 0.05 0.05 0 214 30.0 Call 0.00 0.01 0.04 0.04 126 4,422 31.0 Call 0.00 0.03 0.03 0.03 76 674 32.0 Call 0.00 0.03 0.04 0.04 0 339 33.0 Call 0.00 0.03 0.03 0.03 0 346 34.0 Call 0.00 0.03 0.01 0.01 0 864 35.0 Call 0.00 0.01 0.02 0.02 0 1,357 36.0 Call 0.00 0.03 0.01 0.01 0 401 37.0 Call 0.00 0.01 0.02 0.02 0 342 38.0 Call 0.00 0.01 0.04 0.04 0 370 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.01 0.01 0 2,891 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.01 0.01 0 682 43.0 Call 0.00 0.01 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,203 45.0 Call 0.00 0.01 0.02 0.02 0 4,014 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.03 0.01 0.01 0 2,238 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.01 0.01 0.01 0 3,808 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.02 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.01 0.01 0 7,336 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 5,189 2.0 Put 0.00 0.01 0.01 0.01 0 758 3.0 Put 0.00 0.03 0.02 0.02 0 343 4.0 Put 0.00 0.02 0.02 0.02 0 2,128 5.0 Put 0.00 0.02 0.02 0.02 0 9,574 5.5 Put 0.00 0.03 0.03 0.03 0 402 6.0 Put 0.00 0.02 0.01 0.01 1 7,043 6.5 Put 0.00 0.02 0.03 0.03 0 304 7.0 Put 0.00 0.01 0.01 0.01 0 11,870 7.5 Put 0.00 0.02 0.01 0.01 0 2,393 8.0 Put 0.00 0.02 0.01 0.00 240 7,819 8.5 Put 0.00 0.02 0.03 0.01 0 2,226 9.0 Put 0.00 0.02 0.02 0.00 1,373 15,996 9.5 Put 0.02 0.04 0.02 -0.01 116 3,812 10.0 Put 0.02 0.03 0.03 -0.03 619 34,178 10.5 Put 0.04 0.05 0.05 -0.08 413 3,996 11.0 Put 0.07 0.08 0.08 -0.19 3,997 10,297 11.5 Put 0.14 0.16 0.16 -0.40 3,341 77 12.0 Put 0.31 0.34 0.34 -0.62 2,077 5,251 12.5 Put 0.59 0.64 0.72 -0.70 75 12 13.0 Put 0.98 1.05 1.00 -0.91 166 6,187 13.5 Put 1.43 1.52 3.10 0.70 0 0 14.0 Put 1.91 2.03 1.98 -0.92 17 2,770 14.5 Put 2.34 2.72 3.03 -0.36 1 1 15.0 Put 2.85 3.05 3.03 -0.85 16 3,597 15.5 Put 3.35 3.55 4.60 0.22 0 0 16.0 Put 3.85 4.05 4.45 -0.43 15 1,383 16.5 Put 4.35 4.55 6.05 0.67 0 1 17.0 Put 4.85 5.10 5.86 -0.02 0 328 18.0 Put 5.85 6.20 7.45 0.57 0 615 19.0 Put 6.85 7.00 7.05 -0.82 3 344 20.0 Put 7.85 8.05 8.15 -0.72 3 1,818 21.0 Put 8.85 9.10 10.40 0.53 0 630 22.0 Put 9.85 10.00 10.05 -0.82 2 397 23.0 Put 10.85 11.10 11.10 -0.77 2 152 24.0 Put 11.85 12.05 12.72 -0.15 0 0 25.0 Put 12.85 13.15 13.09 -0.78 2 70 26.0 Put 13.85 14.05 14.50 -0.37 2 119 27.0 Put 14.85 15.05 16.00 0.13 0 11 28.0 Put 15.85 16.10 17.30 0.43 0 50 29.0 Put 16.85 17.20 18.10 0.23 0 1 30.0 Put 17.80 18.10 19.05 0.18 0 276 31.0 Put 18.80 19.05 20.55 0.68 0 60 32.0 Put 19.80 20.15 20.00 -0.87 0 16 33.0 Put 20.80 21.15 21.20 -0.67 0 7 34.0 Put 21.80 22.05 23.95 1.08 0 2 35.0 Put 22.80 23.05 22.20 -1.67 0 1 36.0 Put 23.80 24.15 25.34 0.47 0 0 37.0 Put 24.80 25.20 25.00 -0.87 0 0 38.0 Put 25.80 26.05 26.50 -0.37 5 200 39.0 Put 26.80 27.20 28.38 0.51 0 2 40.0 Put 27.80 28.15 29.31 0.44 0 25 41.0 Put 28.80 29.25 28.74 -1.13 0 0 42.0 Put 29.80 30.20 30.24 -0.63 0 3 43.0 Put 30.80 31.20 30.05 -1.82 0 10 44.0 Put 31.80 32.25 33.34 0.47 0 152 45.0 Put 32.80 33.25 33.41 -0.46 0 92 46.0 Put 33.80 34.20 34.30 -0.57 0 0 47.0 Put 34.80 35.25 35.05 -0.82 0 0 48.0 Put 35.80 36.25 21.50 -15.37 0 0 49.0 Put 36.80 37.20 25.85 -12.02 0 1 50.0 Put 37.80 38.20 38.05 -0.82 0 1 51.0 Put 38.70 39.30 28.85 -11.02 0 10 52.0 Put 39.60 40.35 26.50 -14.37 0 0 53.0 Put 40.60 41.45 27.50 -14.37 0 0 54.0 Put 41.75 42.35 28.35 -14.52 0 0 55.0 Put 42.80 43.45 29.30 -14.57 0 0 56.0 Put 43.65 44.35 37.00 -7.87 0 0 57.0 Put 44.65 45.35 32.40 -13.47 0 0 58.0 Put 45.80 46.30 0.00 0.00 0 0 59.0 Put 46.80 47.35 34.20 -13.67 0 0 60.0 Put 47.65 48.35 49.30 0.43 0 0 61.0 Put 48.75 49.40 46.05 -3.82 0 0 62.0 Put 49.55 50.35 46.95 -3.92 0 0 63.0 Put 50.50 51.45 37.10 -14.77 0 0 64.0 Put 51.50 52.45 38.00 -14.87 0 0 65.0 Put 52.55 53.45 52.40 -1.47 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 7.05 10.90 0.00 0.00 0 0 4.0 Call 6.05 9.85 0.00 0.00 0 0 5.0 Call 6.80 7.30 0.00 0.00 0 0 5.5 Call 6.50 6.95 4.85 -0.78 0 1 6.0 Call 5.65 6.45 0.00 0.00 0 0 6.5 Call 5.15 5.95 0.00 0.00 0 0 7.0 Call 4.80 5.35 0.00 0.00 0 0 7.5 Call 4.20 4.90 4.46 0.82 3 3 8.0 Call 3.90 4.25 2.41 -0.74 0 12 8.5 Call 3.05 3.70 0.00 0.00 0 0 9.0 Call 2.66 3.60 1.67 -0.49 0 0 9.5 Call 2.12 2.96 2.13 0.45 0 7 10.0 Call 1.67 2.55 1.20 -0.02 0 108 10.5 Call 1.35 1.76 1.60 0.80 80 209 11.0 Call 1.20 1.28 1.12 0.64 91 753 11.5 Call 0.78 0.88 0.78 0.53 1,672 4,347 12.0 Call 0.47 0.56 0.50 0.36 1,745 879 12.5 Call 0.19 0.33 0.33 0.25 1,270 2,148 13.0 Call 0.15 0.19 0.20 0.14 1,208 209 13.5 Call 0.12 0.13 0.12 0.08 307 445 14.0 Call 0.05 0.09 0.06 0.03 31 103 14.5 Call 0.04 0.07 0.05 0.02 56 2,029 15.0 Call 0.04 0.07 0.02 0.00 0 11 15.5 Call 0.00 0.07 0.05 0.03 0 3 16.0 Call 0.00 0.03 0.02 0.01 1 0 16.5 Call 0.00 0.04 0.00 0.00 0 0 17.0 Call 0.00 0.03 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.38 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.10 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.03 0.02 0 60 5.5 Put 0.00 0.03 0.04 0.03 0 51 6.0 Put 0.00 0.02 0.07 0.06 0 10 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.02 0.00 0 1,000 7.5 Put 0.00 0.03 0.01 -0.02 1 2,133 8.0 Put 0.01 0.03 0.03 0.00 1 79 8.5 Put 0.02 0.03 0.04 0.00 0 608 9.0 Put 0.03 0.04 0.04 -0.01 6 479 9.5 Put 0.04 0.06 0.05 -0.03 29 5,060 10.0 Put 0.05 0.07 0.07 -0.05 33 1,572 10.5 Put 0.08 0.10 0.10 -0.10 156 3,569 11.0 Put 0.14 0.16 0.14 -0.23 682 940 11.5 Put 0.20 0.27 0.27 -0.38 4,532 31 12.0 Put 0.35 0.47 0.46 -0.58 378 83 12.5 Put 0.53 0.85 0.00 0.00 0 0 13.0 Put 0.90 1.31 1.18 -0.77 20 17 13.5 Put 1.31 1.58 0.00 0.00 0 0 14.0 Put 1.55 2.30 2.64 -0.29 10 3 14.5 Put 2.04 2.93 3.07 -0.35 1 2 15.0 Put 2.70 3.50 4.05 0.14 0 2 15.5 Put 2.96 4.00 4.40 -0.01 0 4 16.0 Put 3.65 4.50 4.80 -0.10 1 8 16.5 Put 2.60 6.50 0.00 0.00 0 0 17.0 Put 4.65 5.50 6.72 0.82 0 1 18.0 Put 5.80 6.50 0.00 0.00 0 0 19.0 Put 6.50 7.45 8.50 0.61 0 1 20.0 Put 7.60 8.45 0.00 0.00 0 0 21.0 Put 8.60 11.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.65 7.40 0.00 0.00 0 0 5.5 Call 6.15 6.95 0.00 0.00 0 0 6.0 Call 5.60 6.45 0.00 0.00 0 0 6.5 Call 5.15 5.90 0.00 0.00 0 0 7.0 Call 4.60 5.50 0.00 0.00 0 0 7.5 Call 4.20 4.85 0.00 0.00 0 0 8.0 Call 3.75 4.45 0.00 0.00 0 0 8.5 Call 3.25 3.85 0.00 0.00 0 0 9.0 Call 2.63 3.70 1.95 -0.21 0 7 9.5 Call 2.19 2.92 2.49 0.82 10 53 10.0 Call 2.03 2.48 1.14 -0.10 0 201 10.5 Call 1.59 1.81 1.26 0.44 3 31 11.0 Call 0.98 1.48 1.07 0.53 46 144 11.5 Call 0.83 1.02 0.82 0.49 88 286 12.0 Call 0.44 0.79 0.60 0.39 42 177 12.5 Call 0.29 0.45 0.42 0.31 14 68 13.0 Call 0.18 0.34 0.20 0.12 30 312 13.5 Call 0.09 0.19 0.10 0.05 2 24 14.0 Call 0.06 0.13 0.08 0.04 12 27 14.5 Call 0.04 0.09 0.05 0.02 0 15 15.0 Call 0.00 0.08 0.00 0.00 0 0 15.5 Call 0.00 0.09 0.00 0.00 0 0 16.0 Call 0.00 0.08 0.00 0.00 0 0 17.0 Call 0.00 0.06 0.03 0.03 1 0 18.0 Call 0.00 0.06 0.00 0.00 0 0 19.0 Call 0.00 0.06 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.04 0.04 0 4 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.05 0.05 0.04 0 30 6.0 Put 0.00 0.03 0.06 0.04 0 24 6.5 Put 0.00 0.06 0.09 0.07 0 35 7.0 Put 0.00 0.06 0.10 0.07 0 2 7.5 Put 0.00 0.07 0.04 0.00 0 74 8.0 Put 0.00 0.08 0.04 -0.01 4 41 8.5 Put 0.00 0.08 0.05 -0.01 4 25 9.0 Put 0.00 0.07 0.05 -0.03 10 57 9.5 Put 0.04 0.09 0.07 -0.03 1 220 10.0 Put 0.09 0.12 0.12 -0.06 441 1,198 10.5 Put 0.10 0.17 0.15 -0.12 44 1,471 11.0 Put 0.20 0.25 0.20 -0.28 86 1,099 11.5 Put 0.29 0.38 0.37 -0.41 132 83 12.0 Put 0.41 0.59 0.55 -0.61 114 42 12.5 Put 0.76 0.96 0.80 -0.75 16 10 13.0 Put 1.14 1.48 1.49 -0.54 11 0 13.5 Put 1.28 1.99 2.81 0.31 0 8 14.0 Put 1.85 2.32 2.15 -0.84 1 3 14.5 Put 2.08 2.98 0.00 0.00 0 0 15.0 Put 2.78 3.40 0.00 0.00 0 0 15.5 Put 2.98 4.00 4.80 0.35 0 2 16.0 Put 3.55 4.45 0.00 0.00 0 0 17.0 Put 4.55 5.50 0.00 0.00 0 0 18.0 Put 5.65 6.50 0.00 0.00 0 0 19.0 Put 6.65 7.45 0.00 0.00 0 0 20.0 Put 7.75 8.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.20 8.80 0.00 0.00 0 0 5.5 Call 6.10 6.95 0.00 0.00 0 0 6.0 Call 5.70 6.35 0.00 0.00 0 0 6.5 Call 5.20 5.90 0.00 0.00 0 0 7.0 Call 4.75 5.40 0.00 0.00 0 0 7.5 Call 4.20 4.90 0.00 0.00 0 0 8.0 Call 3.80 4.35 0.00 0.00 0 0 8.5 Call 3.45 3.85 0.00 0.00 0 0 9.0 Call 2.65 3.35 0.00 0.00 0 0 9.5 Call 2.24 2.90 0.00 0.00 0 0 10.0 Call 1.79 2.29 2.05 0.77 3 5 10.5 Call 1.60 2.04 1.05 0.15 0 141 11.0 Call 1.19 1.64 1.21 0.61 47 93 11.5 Call 0.95 1.07 0.88 0.47 31 86 12.0 Call 0.49 0.88 0.65 0.41 79 88 12.5 Call 0.39 0.49 0.23 0.08 4 25 13.0 Call 0.20 0.44 0.27 0.17 13 1,002 13.5 Call 0.12 0.28 0.15 0.07 11 19 14.0 Call 0.09 0.19 0.13 0.07 9 5 14.5 Call 0.04 0.16 0.04 0.00 1 0 15.0 Call 0.02 0.11 0.03 0.00 1 0 15.5 Call 0.00 0.11 0.03 0.01 1 0 16.0 Call 0.01 0.15 0.00 0.00 0 0 17.0 Call 0.00 0.19 0.00 0.00 0 0 18.0 Call 0.00 0.18 0.00 0.00 0 0 19.0 Call 0.00 0.18 0.00 0.00 0 0 20.0 Call 0.00 0.17 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.00 0.00 0 0 6.5 Put 0.00 0.07 0.07 0.03 0 1 7.0 Put 0.00 0.08 0.03 -0.01 0 1 7.5 Put 0.00 0.08 0.05 0.00 0 75 8.0 Put 0.04 0.09 0.04 -0.01 2 7 8.5 Put 0.02 0.09 0.09 0.02 0 3 9.0 Put 0.03 0.10 0.08 -0.02 2 2 9.5 Put 0.04 0.15 0.11 -0.05 8 115 10.0 Put 0.08 0.16 0.11 -0.12 44 78 10.5 Put 0.15 0.24 0.19 -0.17 39 196 11.0 Put 0.21 0.33 0.33 -0.22 11 16 11.5 Put 0.39 0.56 0.45 -0.42 28 6 12.0 Put 0.47 0.79 0.68 -0.53 60 0 12.5 Put 0.89 1.12 0.00 0.00 0 0 13.0 Put 0.95 1.57 1.41 -0.65 15 13 13.5 Put 1.35 1.88 0.00 0.00 0 0 14.0 Put 1.85 2.41 0.00 0.00 0 0 14.5 Put 2.11 2.82 0.00 0.00 0 0 15.0 Put 2.92 3.15 0.00 0.00 0 0 15.5 Put 3.05 3.95 0.00 0.00 0 0 16.0 Put 3.85 5.95 0.00 0.00 0 0 17.0 Put 4.25 7.05 0.00 0.00 0 0 18.0 Put 5.65 8.00 0.00 0.00 0 0 19.0 Put 6.35 9.05 0.00 0.00 0 0 20.0 Put 6.85 10.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 36 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.00 11.35 0.00 0.00 0 0 2.0 Call 9.75 10.35 0.00 0.00 0 0 3.0 Call 9.00 9.40 0.00 0.00 0 0 4.0 Call 8.00 8.20 0.00 0.00 0 0 5.0 Call 6.95 7.45 0.00 0.00 0 0 6.0 Call 5.80 6.30 0.00 0.00 0 0 7.0 Call 4.95 5.25 0.00 0.00 0 0 8.0 Call 3.75 4.30 3.05 -0.11 0 533 9.0 Call 2.85 3.50 2.97 0.75 3 135 10.0 Call 2.06 2.31 2.24 0.89 89 278 11.0 Call 1.26 1.49 1.35 0.66 263 1,670 12.0 Call 0.74 0.80 0.80 0.49 1,960 5,947 13.0 Call 0.35 0.40 0.37 0.24 1,308 3,666 14.0 Call 0.16 0.20 0.20 0.13 277 1,280 15.0 Call 0.09 0.12 0.13 0.09 66 181 16.0 Call 0.07 0.08 0.04 0.00 0 120 17.0 Call 0.05 0.06 0.03 0.00 50 79 18.0 Call 0.03 0.06 0.00 0.00 0 0 19.0 Call 0.02 0.05 0.00 0.00 0 0 20.0 Call 0.02 0.03 0.03 0.03 0 6 21.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.02 0.02 0 34 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.04 0 1,115 6.0 Put 0.02 0.03 0.02 -0.01 2 101 7.0 Put 0.04 0.05 0.04 0.00 2 2,117 8.0 Put 0.06 0.07 0.07 0.00 62 5,866 9.0 Put 0.10 0.11 0.11 -0.03 96 4,384 10.0 Put 0.17 0.19 0.19 -0.09 396 6,111 11.0 Put 0.35 0.38 0.38 -0.23 1,730 6,770 12.0 Put 0.69 0.74 0.72 -0.51 372 621 13.0 Put 1.21 1.36 1.35 -0.70 131 235 14.0 Put 2.09 2.32 3.05 0.06 0 23 15.0 Put 2.76 3.10 3.13 -0.83 5 72 16.0 Put 3.85 4.35 4.98 0.04 0 11 17.0 Put 4.80 5.25 0.00 0.00 0 0 18.0 Put 5.50 6.25 7.57 0.66 0 30 19.0 Put 6.85 7.20 8.50 0.60 0 7 20.0 Put 7.80 8.20 9.10 0.21 0 34 21.0 Put 8.65 9.15 10.56 0.67 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.05 8.90 0.00 0.00 0 0 5.5 Call 6.20 6.90 5.60 -0.03 0 1 6.0 Call 5.75 6.50 0.00 0.00 0 0 6.5 Call 5.10 6.05 0.00 0.00 0 0 7.0 Call 4.75 5.35 4.05 -0.08 0 9 7.5 Call 4.50 4.75 0.00 0.00 0 0 8.0 Call 3.75 4.60 0.00 0.00 0 0 8.5 Call 3.40 4.00 0.00 0.00 0 0 9.0 Call 2.71 3.30 0.00 0.00 0 0 9.5 Call 2.27 2.99 1.66 -0.13 0 20 10.0 Call 2.06 2.66 1.66 0.27 8 0 10.5 Call 1.64 2.24 0.00 0.00 0 0 11.0 Call 1.19 1.68 1.40 0.64 36 47 11.5 Call 0.92 1.36 0.79 0.29 13 7 12.0 Call 0.73 0.96 0.65 0.34 22 14 12.5 Call 0.46 0.70 0.50 0.27 12 9 13.0 Call 0.31 0.55 0.15 -0.04 0 1 13.5 Call 0.20 0.40 0.15 0.00 3 14 14.0 Call 0.14 0.31 0.09 -0.02 0 5 14.5 Call 0.10 0.22 0.06 -0.02 0 15 15.0 Call 0.06 0.13 0.05 -0.01 0 10 15.5 Call 0.04 0.15 0.00 0.00 0 0 16.0 Call 0.00 0.22 0.00 0.00 0 0 17.0 Call 0.00 0.53 0.00 0.00 0 0 18.0 Call 0.00 0.20 0.00 0.00 0 0 19.0 Call 0.00 0.19 0.00 0.00 0 0 20.0 Call 0.00 0.11 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.18 0.00 0.00 0 0 5.5 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.05 0.05 0 45 6.5 Put 0.00 0.09 0.05 0.04 0 83 7.0 Put 0.00 0.10 0.05 0.02 0 0 7.5 Put 0.00 0.11 0.07 0.01 0 21 8.0 Put 0.01 0.11 0.05 -0.04 1 1 8.5 Put 0.04 0.14 0.11 -0.02 0 6 9.0 Put 0.05 0.16 0.20 0.03 0 840 9.5 Put 0.10 0.21 0.18 -0.05 6 511 10.0 Put 0.21 0.30 0.24 -0.10 113 75 10.5 Put 0.22 0.37 0.31 -0.17 17 14 11.0 Put 0.34 0.45 0.48 -0.23 15 7 11.5 Put 0.43 0.71 0.60 -0.36 250 6 12.0 Put 0.76 0.89 0.85 -0.41 34 1 12.5 Put 0.95 1.20 1.16 -0.53 18 19 13.0 Put 1.21 1.67 0.00 0.00 0 0 13.5 Put 1.56 2.08 0.00 0.00 0 0 14.0 Put 1.81 2.36 2.25 -0.81 4 0 14.5 Put 2.44 2.98 0.00 0.00 0 0 15.0 Put 2.67 3.15 0.00 0.00 0 0 15.5 Put 3.35 3.70 0.00 0.00 0 0 16.0 Put 2.34 6.00 0.00 0.00 0 0 17.0 Put 4.65 7.05 0.00 0.00 0 0 18.0 Put 4.15 8.10 0.00 0.00 0 0 19.0 Put 6.45 9.10 0.00 0.00 0 0 20.0 Put 7.50 10.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 50 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 6.0 Call 4.35 7.60 0.00 0.00 0 0 6.5 Call 5.00 6.05 0.00 0.00 0 0 7.0 Call 3.20 6.55 0.00 0.00 0 0 7.5 Call 2.91 6.45 0.00 0.00 0 0 8.0 Call 2.40 5.90 0.00 0.00 0 0 8.5 Call 1.63 4.95 0.00 0.00 0 0 9.0 Call 1.13 4.65 0.00 0.00 0 0 9.5 Call 2.45 3.60 2.08 0.00 47 0 10.0 Call 1.99 2.79 0.00 0.00 0 0 10.5 Call 1.77 2.16 0.00 0.00 0 0 11.0 Call 0.97 2.12 0.00 0.00 0 0 11.5 Call 0.58 1.36 0.00 0.00 0 0 12.0 Call 0.28 0.95 0.00 0.00 0 0 12.5 Call 0.32 1.11 0.43 0.00 4 0 13.0 Call 0.10 1.25 0.00 0.00 0 0 13.5 Call 0.05 1.34 0.00 0.00 0 0 14.0 Call 0.13 0.89 0.00 0.00 0 0 14.5 Call 0.10 0.33 0.00 0.00 0 0 15.0 Call 0.08 1.90 0.00 0.00 0 0 15.5 Call 0.04 0.38 0.00 0.00 0 0 16.0 Call 0.04 0.43 0.00 0.00 0 0 Strike 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 Puts Calculator Bid Ask Last Change Vol Op Int 6.0 Put 0.00 0.20 0.00 0.00 0 0 6.5 Put 0.00 0.21 0.00 0.00 0 0 7.0 Put 0.00 0.22 0.00 0.00 0 0 7.5 Put 0.00 1.82 0.00 0.00 0 0 8.0 Put 0.02 2.19 0.00 0.00 0 0 8.5 Put 0.03 0.31 0.00 0.00 0 0 9.0 Put 0.09 1.24 0.19 0.00 8 0 9.5 Put 0.05 2.28 0.00 0.00 0 0 10.0 Put 0.23 0.44 0.29 0.00 19 0 10.5 Put 0.13 0.48 0.50 0.00 2 0 11.0 Put 0.23 0.52 0.57 0.00 22 0 11.5 Put 0.09 0.81 0.00 0.00 0 0 12.0 Put 0.45 1.12 0.00 0.00 0 0 12.5 Put 0.91 1.67 0.00 0.00 0 0 13.0 Put 1.23 1.66 0.00 0.00 0 0 13.5 Put 1.32 2.58 0.00 0.00 0 0 14.0 Put 1.55 2.86 0.00 0.00 0 0 14.5 Put 1.90 2.90 0.00 0.00 0 0 15.0 Put 2.86 3.20 0.00 0.00 0 0 15.5 Put 2.56 4.20 0.00 0.00 0 0 16.0 Put 3.80 4.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 64 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.95 11.20 0.00 0.00 0 0 2.0 Call 10.00 10.20 0.00 0.00 0 0 3.0 Call 9.00 9.25 6.95 -1.18 0 1 4.0 Call 8.00 8.20 6.50 -0.63 0 0 5.0 Call 7.00 7.30 5.56 -0.57 0 26 6.0 Call 6.05 6.20 4.75 -0.38 0 78 7.0 Call 5.00 5.25 3.75 -0.41 0 89 8.0 Call 4.10 4.20 3.90 0.68 77 1,117 9.0 Call 3.15 3.30 2.66 0.33 10 758 10.0 Call 2.30 2.47 2.30 0.74 241 2,524 11.0 Call 1.41 1.68 1.55 0.60 621 11,847 12.0 Call 1.04 1.05 1.04 0.50 601 6,588 13.0 Call 0.50 0.63 0.62 0.31 370 2,162 14.0 Call 0.33 0.41 0.39 0.21 2,038 16,175 15.0 Call 0.22 0.25 0.24 0.11 1,357 2,365 16.0 Call 0.11 0.17 0.14 0.05 110 1,840 17.0 Call 0.09 0.14 0.11 0.05 2,069 1,895 18.0 Call 0.04 0.12 0.06 0.00 11 3,358 19.0 Call 0.02 0.08 0.05 0.00 20 2,289 20.0 Call 0.04 0.06 0.06 0.01 10 2,704 21.0 Call 0.01 0.05 0.04 -0.01 80 232 22.0 Call 0.00 0.05 0.13 0.09 0 107 23.0 Call 0.00 0.04 0.23 0.19 0 57 24.0 Call 0.00 0.04 0.03 0.00 0 43 25.0 Call 0.01 0.03 0.03 0.00 5 412 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.01 0 2 3.0 Put 0.00 0.03 0.03 0.01 0 385 4.0 Put 0.01 0.04 0.03 0.00 1 523 5.0 Put 0.03 0.04 0.04 0.00 12 3,664 6.0 Put 0.05 0.07 0.05 -0.01 2 5,143 7.0 Put 0.05 0.08 0.09 0.00 32 2,483 8.0 Put 0.12 0.15 0.13 -0.05 100 2,425 9.0 Put 0.20 0.26 0.20 -0.09 422 13,124 10.0 Put 0.33 0.41 0.38 -0.16 497 5,384 11.0 Put 0.60 0.63 0.62 -0.31 663 4,238 12.0 Put 0.98 1.05 1.02 -0.49 183 696 13.0 Put 1.55 1.66 1.62 -0.65 887 5,178 14.0 Put 2.29 2.44 2.41 -0.73 11 620 15.0 Put 3.15 3.30 3.30 -0.78 28 400 16.0 Put 4.05 4.20 5.10 0.06 0 46 17.0 Put 5.00 5.15 5.10 -0.90 2,000 22 18.0 Put 5.90 6.50 7.57 0.58 0 709 19.0 Put 6.60 7.50 8.62 0.64 0 158 20.0 Put 7.80 8.45 9.12 0.15 2 545 21.0 Put 8.60 9.45 9.86 -0.10 0 462 22.0 Put 9.80 10.45 11.75 0.80 0 119 23.0 Put 10.55 11.45 11.58 -0.36 0 45 24.0 Put 11.65 12.45 13.58 0.65 0 193 25.0 Put 12.60 13.40 14.62 0.70 0 200 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 78 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.85 7.40 5.75 -0.39 0 14 6.0 Call 5.85 6.40 4.65 -0.51 0 32 7.0 Call 5.00 5.50 4.49 0.30 40 106 8.0 Call 4.00 4.25 4.08 0.80 20 76 9.0 Call 3.15 3.35 2.74 0.30 1 217 10.0 Call 2.21 2.50 1.95 0.25 106 965 11.0 Call 1.52 1.77 1.64 0.52 9 3,119 12.0 Call 0.97 1.21 1.11 0.42 28 2,409 13.0 Call 0.67 0.76 0.69 0.28 24 665 14.0 Call 0.38 0.51 0.40 0.14 64 1,655 15.0 Call 0.24 0.37 0.28 0.12 5 1,604 16.0 Call 0.15 0.24 0.13 0.00 0 475 17.0 Call 0.10 0.19 0.13 0.03 24 566 18.0 Call 0.06 0.15 0.08 0.00 0 165 19.0 Call 0.04 0.10 0.09 0.02 0 120 20.0 Call 0.03 0.09 0.06 0.00 27 637 21.0 Call 0.02 0.09 0.09 0.04 0 285 22.0 Call 0.00 0.10 0.07 0.03 0 1,215 23.0 Call 0.04 0.10 0.05 0.01 63 79 24.0 Call 0.00 0.09 0.11 0.08 0 1,168 25.0 Call 0.00 0.09 0.10 0.07 0 4,355 26.0 Call 0.00 0.09 0.19 0.17 0 2,120 27.0 Call 0.00 0.08 0.07 0.05 0 90 28.0 Call 0.01 0.08 0.03 0.02 0 2,189 29.0 Call 0.00 0.08 0.11 0.10 0 108 30.0 Call 0.01 0.08 0.05 0.04 0 561 31.0 Call 0.00 0.08 0.02 0.01 0 43 32.0 Call 0.00 0.08 0.05 0.05 0 72 33.0 Call 0.00 0.08 0.08 0.08 0 61 34.0 Call 0.00 0.08 0.10 0.10 0 7 35.0 Call 0.00 0.02 0.02 0.02 60 436 36.0 Call 0.00 0.08 0.14 0.14 0 12 37.0 Call 0.00 0.03 0.01 0.01 40 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.06 0.00 4 3,467 6.0 Put 0.03 0.12 0.10 0.00 0 2,462 7.0 Put 0.10 0.16 0.14 0.00 2 1,733 8.0 Put 0.15 0.19 0.18 -0.05 198 1,091 9.0 Put 0.27 0.31 0.28 -0.12 38 777 10.0 Put 0.40 0.50 0.43 -0.22 82 1,565 11.0 Put 0.70 0.78 0.77 -0.31 104 2,173 12.0 Put 1.15 1.21 1.19 -0.45 41 1,014 13.0 Put 1.70 1.81 2.40 0.05 0 516 14.0 Put 2.22 2.56 2.56 -0.64 2 174 15.0 Put 3.20 3.40 3.90 -0.19 2 411 16.0 Put 3.95 4.45 5.80 0.76 0 83 17.0 Put 5.05 5.20 6.55 0.54 0 297 18.0 Put 5.70 6.55 7.96 0.98 0 71 19.0 Put 6.65 7.55 8.57 0.61 0 370 20.0 Put 7.80 8.50 9.36 0.41 0 65 21.0 Put 8.80 9.50 10.10 0.17 0 206 22.0 Put 9.60 10.45 6.85 -4.07 0 3 23.0 Put 10.60 11.45 11.90 -0.01 0 352 24.0 Put 11.60 12.45 13.60 0.70 0 8 25.0 Put 12.55 13.45 15.17 1.28 0 5 26.0 Put 13.55 14.45 15.55 0.66 0 33 27.0 Put 14.75 15.40 16.36 0.48 0 13 28.0 Put 15.75 16.40 17.32 0.45 0 41 29.0 Put 16.55 17.40 18.55 0.68 0 2 30.0 Put 17.55 18.40 19.75 0.88 0 15 31.0 Put 18.55 19.40 18.40 -1.47 0 2 32.0 Put 19.75 20.40 18.25 -2.62 0 0 33.0 Put 20.55 21.35 23.25 1.38 0 0 34.0 Put 21.55 22.35 22.12 -0.75 0 0 35.0 Put 22.75 23.35 22.04 -1.83 0 0 36.0 Put 23.55 24.35 25.00 0.13 0 1 37.0 Put 24.75 25.30 24.20 -1.67 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 155 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.00 11.20 9.32 -0.81 0 2 2.0 Call 9.95 10.25 8.10 -1.03 0 0 3.0 Call 8.95 9.25 0.00 0.00 0 0 4.0 Call 7.95 8.25 0.00 0.00 0 0 5.0 Call 7.00 7.25 6.00 -0.16 0 52 6.0 Call 6.05 6.35 4.64 -0.59 0 3 7.0 Call 5.20 5.35 5.17 0.83 3 12 8.0 Call 4.30 4.55 3.22 -0.28 0 30 9.0 Call 3.50 3.75 2.64 -0.12 0 1,032 10.0 Call 2.77 3.05 2.74 0.59 44 1,546 11.0 Call 2.02 2.36 2.07 0.42 33 998 12.0 Call 1.67 1.87 1.70 0.55 132 1,202 13.0 Call 1.08 1.48 1.27 0.40 40 98 14.0 Call 0.86 1.14 0.94 0.25 4 738 15.0 Call 0.61 0.89 0.69 0.16 20 1,888 16.0 Call 0.47 0.71 0.53 0.11 62 170 17.0 Call 0.36 0.56 0.44 0.12 13 20 18.0 Call 0.29 0.46 0.36 0.08 15 53 19.0 Call 0.25 0.33 0.34 0.09 8 21 20.0 Call 0.26 0.28 0.28 0.06 5,101 1,756 21.0 Call 0.16 0.24 0.24 0.05 0 32 22.0 Call 0.13 0.26 0.19 0.03 10 7 23.0 Call 0.12 0.23 0.18 0.05 0 6 25.0 Call 0.12 0.18 0.19 0.10 309 265 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.01 0 8 2.0 Put 0.00 0.05 0.03 0.00 0 12 3.0 Put 0.00 0.08 0.12 0.07 0 24 4.0 Put 0.06 0.13 0.08 -0.01 2 256 5.0 Put 0.12 0.19 0.14 -0.04 283 15,494 6.0 Put 0.20 0.26 0.22 -0.05 679 1,624 7.0 Put 0.31 0.36 0.32 -0.09 46 288 8.0 Put 0.45 0.52 0.47 -0.10 95 6,399 9.0 Put 0.61 0.75 0.69 -0.16 72 2,456 10.0 Put 0.90 1.05 0.96 -0.27 500 2,523 11.0 Put 1.21 1.46 1.40 -0.32 115 3,704 12.0 Put 1.62 2.00 1.88 -0.34 26 124 13.0 Put 2.27 2.61 2.61 -0.32 38 53 14.0 Put 2.80 3.40 3.50 -0.24 2 49 15.0 Put 3.50 4.20 4.87 0.32 0 62 16.0 Put 4.55 5.05 4.89 -0.54 1 17 17.0 Put 5.10 5.95 6.60 0.29 0 13 18.0 Put 5.95 6.65 6.46 -0.79 3 9 19.0 Put 6.85 7.65 7.44 -0.77 4 4 20.0 Put 7.80 8.45 8.30 -0.86 2 30 21.0 Put 8.80 9.70 8.83 -1.29 0 1 22.0 Put 9.70 10.65 11.90 0.82 0 14 23.0 Put 10.90 11.60 12.84 0.80 0 89 25.0 Put 12.65 13.55 14.60 0.62 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 169 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 5.15 5.40 4.80 0.42 0 1 8.0 Call 4.20 4.55 4.32 0.71 13 49 9.0 Call 3.55 3.75 3.21 0.36 10 615 10.0 Call 2.49 3.25 2.70 0.41 2 81 11.0 Call 1.91 2.64 2.24 0.40 6 1,214 12.0 Call 1.79 2.23 2.01 0.60 97 109 13.0 Call 1.01 1.90 1.34 0.28 33 880 14.0 Call 0.69 1.57 1.08 0.22 1 44 15.0 Call 0.65 1.33 0.68 -0.02 0 74 16.0 Call 0.49 0.92 0.81 0.27 7 215 17.0 Call 0.38 1.00 0.55 0.15 30 1,321 18.0 Call 0.39 0.79 0.50 0.16 2 2,754 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.14 0.66 0.44 0.01 0 130 8.0 Put 0.48 0.58 0.49 -0.18 15,225 61,125 9.0 Put 0.73 1.11 0.97 0.06 0 1,196 10.0 Put 0.83 1.11 1.00 -0.34 67 1,609 11.0 Put 1.14 1.86 1.63 -0.25 14 124 12.0 Put 1.55 2.41 2.00 -0.45 1 64 13.0 Put 2.13 3.05 2.60 -0.47 1 96 14.0 Put 2.80 3.70 4.49 0.63 0 592 15.0 Put 3.60 4.45 5.38 0.70 0 344 16.0 Put 4.30 5.25 5.60 0.09 0 9 17.0 Put 5.15 6.10 6.69 0.34 0 4 18.0 Put 5.95 6.95 8.15 0.87 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 260 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 5.00 5.90 4.50 -0.13 0 12 8.0 Call 4.25 5.10 4.79 0.88 0 329 9.0 Call 3.55 4.50 3.20 -0.10 0 1,618 10.0 Call 2.96 3.90 2.44 -0.26 0 116 11.0 Call 2.45 3.40 2.76 0.45 0 58 12.0 Call 2.05 2.50 2.30 0.37 11 54 13.0 Call 1.62 2.31 2.09 0.53 16 7 14.0 Call 1.30 2.24 1.31 0.12 0 6 15.0 Call 1.03 1.98 1.09 0.04 0 37 16.0 Call 0.81 1.75 0.93 0.01 0 35 17.0 Call 0.63 1.58 0.98 0.19 0 41 18.0 Call 0.47 1.00 0.85 0.18 2 209 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.34 1.09 0.77 0.03 286 40 8.0 Put 0.56 1.37 1.05 0.02 0 38 9.0 Put 0.98 1.67 1.53 0.12 0 872 10.0 Put 1.40 2.12 1.64 -0.15 11 324 11.0 Put 1.73 2.60 2.94 0.55 0 15 12.0 Put 2.25 3.15 2.67 -0.32 2 2 13.0 Put 2.83 3.80 4.06 0.46 0 2 14.0 Put 3.45 4.45 0.00 0.00 0 0 15.0 Put 4.15 5.15 5.50 0.45 0 7 16.0 Put 4.90 5.95 6.55 0.66 0 11 17.0 Put 5.65 6.70 6.25 -0.49 1 1 18.0 Put 6.45 7.55 7.68 0.09 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 351 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.80 7.70 0.00 0.00 0 0 6.0 Call 5.95 6.95 0.00 0.00 0 0 7.0 Call 5.15 6.20 0.00 0.00 0 0 8.0 Call 4.45 5.45 3.96 -0.26 0 1 9.0 Call 3.85 4.85 0.00 0.00 0 0 10.0 Call 3.30 4.35 2.96 -0.20 0 1 11.0 Call 2.86 3.85 0.00 0.00 0 0 12.0 Call 2.45 3.00 2.84 0.47 1 0 13.0 Call 2.09 3.10 1.90 -0.15 0 2 14.0 Call 1.77 2.79 0.00 0.00 0 0 15.0 Call 1.50 2.52 1.75 0.20 5 154 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.11 0.88 0.51 0.00 0 4 6.0 Put 0.32 1.11 0.00 0.00 0 0 7.0 Put 0.58 1.39 0.00 0.00 0 0 8.0 Put 0.90 1.73 1.34 -0.05 45 0 9.0 Put 1.28 2.13 0.00 0.00 0 0 10.0 Put 1.72 2.59 2.20 -0.09 45 10 11.0 Put 2.22 3.10 0.00 0.00 0 0 12.0 Put 2.76 3.70 3.40 -0.05 0 14 13.0 Put 3.35 4.30 0.00 0.00 0 0 14.0 Put 3.95 5.00 4.87 0.06 0 19 15.0 Put 4.65 5.70 5.70 0.14 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 372 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.90 11.35 9.62 -0.51 0 14 2.0 Call 9.95 10.35 9.11 -0.02 0 41 3.0 Call 8.85 9.35 8.55 0.39 1 60 4.0 Call 7.95 8.35 7.05 -0.20 0 32 5.0 Call 7.10 7.50 7.15 0.72 1 1,295 6.0 Call 6.30 6.70 5.69 0.07 0 1,554 7.0 Call 5.20 6.05 5.52 0.50 3 1,489 8.0 Call 4.55 5.50 4.75 0.33 64 758 9.0 Call 3.90 4.95 4.35 0.52 20 438 10.0 Call 3.75 3.95 3.90 0.65 1,209 3,072 11.0 Call 2.94 3.85 3.30 0.39 25 6,756 12.0 Call 2.80 3.15 2.96 0.39 41 7,339 13.0 Call 2.25 2.75 2.50 0.26 4 5,889 14.0 Call 1.99 2.86 2.25 0.34 2 4,633 15.0 Call 1.70 2.00 1.90 0.29 843 10,037 16.0 Call 1.57 2.36 1.43 -0.03 1 407 17.0 Call 1.15 2.15 1.43 0.12 2 305 18.0 Call 1.14 1.98 1.25 0.10 1 380 19.0 Call 0.83 1.56 1.06 0.06 0 575 20.0 Call 1.01 1.15 1.13 0.25 100 5,423 21.0 Call 0.66 1.10 0.97 0.15 11 275 22.0 Call 0.49 1.25 0.84 0.07 10 317 23.0 Call 0.39 1.09 0.92 0.21 2 308 24.0 Call 0.48 1.00 0.79 0.13 7 434 25.0 Call 0.59 0.72 0.67 0.07 38 3,106 26.0 Call 0.35 0.98 0.56 0.01 1 681 27.0 Call 0.38 0.81 0.61 0.12 3 529 28.0 Call 0.24 0.72 0.53 0.08 2 448 29.0 Call 0.24 0.75 0.50 0.08 5 494 30.0 Call 0.32 0.54 0.45 0.06 214 2,157 31.0 Call 0.31 0.95 0.47 0.12 2 998 32.0 Call 0.15 0.92 0.37 0.05 2 223 33.0 Call 0.17 0.42 0.37 0.08 2 244 34.0 Call 0.15 0.49 0.35 0.09 2 400 35.0 Call 0.25 0.50 0.25 0.02 13 3,189 36.0 Call 0.13 0.46 0.32 0.09 2 323 37.0 Call 0.00 0.41 0.29 0.07 3 100 38.0 Call 0.05 0.42 0.31 0.09 2 704 39.0 Call 0.00 0.42 0.27 0.06 0 256 40.0 Call 0.17 0.31 0.25 0.04 26 3,367 41.0 Call 0.13 0.75 0.27 0.07 2 3,944 42.0 Call 0.11 0.38 0.29 0.09 2 894 43.0 Call 0.00 0.51 0.30 0.11 2 617 44.0 Call 0.00 0.35 0.19 0.00 0 151 45.0 Call 0.12 0.31 0.23 0.05 2 2,410 46.0 Call 0.00 0.33 0.62 0.44 0 52 47.0 Call 0.00 0.55 0.25 0.08 0 31 48.0 Call 0.00 0.32 0.15 -0.02 0 58 49.0 Call 0.00 0.31 0.61 0.44 0 17 50.0 Call 0.05 0.20 0.15 -0.01 15 1,903 51.0 Call 0.05 0.26 0.13 -0.03 2 86 52.0 Call 0.00 0.29 0.18 0.03 0 40 53.0 Call 0.00 0.29 0.49 0.34 0 8 54.0 Call 0.00 0.29 0.48 0.34 0 15 55.0 Call 0.00 0.25 0.14 0.00 12 1,318 56.0 Call 0.00 0.28 0.16 0.03 0 61 57.0 Call 0.00 0.28 0.14 0.01 0 9 58.0 Call 0.03 0.24 0.21 0.09 2 40 59.0 Call 0.00 0.66 0.42 0.30 0 30 60.0 Call 0.01 0.24 0.13 0.02 0 836 61.0 Call 0.00 0.23 0.14 0.03 0 19 62.0 Call 0.00 0.22 0.10 0.00 0 231 63.0 Call 0.00 0.21 0.10 0.00 0 587 64.0 Call 0.00 0.20 0.10 0.01 0 75 65.0 Call 0.10 0.17 0.12 0.03 3 8,960 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 0.01 0 640 2.0 Put 0.10 0.14 0.14 0.02 0 896 3.0 Put 0.18 0.22 0.20 -0.01 1 521 4.0 Put 0.24 0.39 0.37 0.03 0 154 5.0 Put 0.23 0.57 0.51 -0.04 11 507 6.0 Put 0.55 0.81 0.80 0.05 0 1,320 7.0 Put 0.75 1.42 1.09 -0.05 1 3,751 8.0 Put 1.32 1.46 1.59 0.06 12 4,483 9.0 Put 1.45 2.08 1.93 0.01 0 551 10.0 Put 1.81 2.53 2.07 -0.24 7 1,594 11.0 Put 2.50 3.10 2.65 -0.30 10 670 12.0 Put 3.00 3.75 3.80 0.22 0 383 13.0 Put 3.45 4.35 5.10 0.88 0 168 14.0 Put 4.05 4.85 4.51 -0.34 1 389 15.0 Put 4.90 5.30 5.26 -0.27 810 595 16.0 Put 5.50 6.50 6.90 0.55 0 251 17.0 Put 6.30 7.25 7.20 0.03 0 126 18.0 Put 7.10 8.05 8.86 0.87 0 212 19.0 Put 7.85 8.90 9.75 0.94 0 131 20.0 Put 8.65 9.75 9.79 0.12 0 344 21.0 Put 9.55 10.60 10.17 -0.42 0 260 22.0 Put 10.45 11.50 12.50 0.99 0 165 23.0 Put 11.30 12.40 12.87 0.43 0 99 24.0 Put 12.20 13.30 14.22 0.85 0 110 25.0 Put 13.10 14.00 13.60 -0.70 10 1,684 26.0 Put 14.05 15.15 16.45 1.22 0 177 27.0 Put 14.90 16.15 17.05 0.88 0 342 28.0 Put 15.90 17.10 18.00 0.88 0 127 29.0 Put 16.70 18.10 18.44 0.36 0 100 30.0 Put 17.60 19.10 19.93 0.89 0 244 31.0 Put 18.55 20.05 18.89 -1.12 0 7 32.0 Put 19.45 21.10 20.25 -0.72 0 166 33.0 Put 20.40 22.10 22.70 0.75 0 12 34.0 Put 21.30 23.10 23.75 0.83 0 15 35.0 Put 22.25 24.10 25.30 1.40 0 62 36.0 Put 23.20 25.15 25.00 0.11 0 53 37.0 Put 24.15 26.15 25.55 -0.34 5 7 38.0 Put 25.10 27.15 27.70 0.82 0 113 39.0 Put 26.20 28.20 27.00 -0.88 20 8 40.0 Put 26.95 29.20 28.50 -0.37 1 910 41.0 Put 27.85 30.25 29.70 -0.17 0 1 42.0 Put 28.80 31.25 28.24 -2.63 0 218 43.0 Put 29.75 32.30 30.00 -1.87 0 20 44.0 Put 30.70 33.30 24.79 -8.08 0 6 45.0 Put 31.65 34.35 33.56 -0.31 0 0 46.0 Put 32.60 35.40 32.28 -2.59 0 0 47.0 Put 33.55 36.40 33.06 -2.81 0 4 48.0 Put 34.50 37.45 34.27 -2.60 0 5 49.0 Put 35.45 38.45 33.70 -4.17 0 0 50.0 Put 36.40 39.50 39.25 0.38 0 13 51.0 Put 37.40 40.55 37.14 -2.73 0 0 52.0 Put 38.35 41.60 38.59 -2.28 0 0 53.0 Put 39.30 42.60 0.00 0.00 0 0 54.0 Put 40.25 43.65 40.68 -2.19 0 0 55.0 Put 41.20 44.70 41.32 -2.55 0 1 56.0 Put 42.15 45.70 42.03 -2.84 0 3 57.0 Put 43.10 46.75 43.50 -2.37 0 0 58.0 Put 44.05 47.80 36.59 -10.28 0 8 59.0 Put 45.00 48.85 45.60 -2.27 0 0 60.0 Put 46.00 49.85 49.35 0.48 0 0 61.0 Put 46.95 50.90 36.45 -13.42 0 0 62.0 Put 47.90 51.95 49.56 -1.31 0 0 63.0 Put 48.85 53.00 40.30 -11.57 0 4 64.0 Put 49.80 54.05 0.00 0.00 0 0 65.0 Put 50.75 55.05 52.70 -1.17 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 736 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.25 11.90 9.31 -0.82 0 12 2.0 Call 9.30 10.90 10.75 1.60 10 13 3.0 Call 8.45 9.75 8.11 -0.25 0 17 4.0 Call 7.75 9.00 7.06 -0.60 0 19 5.0 Call 7.15 8.25 7.90 0.92 4 233 6.0 Call 6.75 7.60 6.85 0.52 20 209 7.0 Call 6.00 7.10 6.40 0.52 3 118 8.0 Call 5.65 6.65 5.28 -0.15 0 368 9.0 Call 5.05 6.00 5.00 0.01 2 118 10.0 Call 4.70 5.35 5.35 0.80 33 2,778 11.0 Call 4.30 5.50 4.95 0.75 1 1,146 12.0 Call 4.00 5.15 4.75 0.89 309 4,920 13.0 Call 3.70 4.90 3.66 0.11 0 272 14.0 Call 3.45 4.60 4.30 1.04 8 134 15.0 Call 3.20 4.35 3.60 0.53 9 361 16.0 Call 3.00 4.15 2.79 -0.10 0 248 17.0 Call 2.79 3.95 2.37 -0.34 0 38 18.0 Call 2.95 3.75 2.50 -0.04 0 38 19.0 Call 2.43 3.60 2.48 0.06 0 69 20.0 Call 2.30 3.35 2.69 0.38 19 448 21.0 Call 2.11 3.30 2.23 0.04 0 51 22.0 Call 1.97 3.15 2.00 -0.08 0 3 23.0 Call 1.87 3.05 2.08 0.11 0 174 24.0 Call 1.73 2.91 1.90 0.04 0 134 25.0 Call 2.06 2.13 2.10 0.36 276 5,159 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.19 0.18 0.04 0 102 2.0 Put 0.00 0.39 0.36 0.10 0 100 3.0 Put 0.15 0.89 0.60 0.03 20 17 4.0 Put 0.75 1.19 1.00 0.11 0 15 5.0 Put 0.95 1.53 1.12 -0.09 5 401 6.0 Put 1.12 1.90 1.77 0.23 0 14 7.0 Put 1.54 2.20 1.90 -0.16 0 73 8.0 Put 2.01 2.86 2.35 -0.22 6 24 9.0 Put 2.52 3.40 3.10 0.01 0 91 10.0 Put 3.05 3.95 3.20 -0.41 2 237 11.0 Put 3.60 4.55 3.95 -0.27 9 1,085 12.0 Put 4.20 5.20 5.14 0.32 2 115 13.0 Put 4.85 5.85 5.31 -0.15 1 10 14.0 Put 5.50 6.55 6.48 0.36 0 9 15.0 Put 6.20 7.30 6.96 0.07 0 24 16.0 Put 6.85 8.05 8.17 0.51 0 8 17.0 Put 7.50 8.85 8.97 0.54 0 148 18.0 Put 8.20 9.70 9.84 0.63 0 6 19.0 Put 8.95 10.55 10.12 0.07 0 5 20.0 Put 9.65 11.00 11.76 0.87 0 9 21.0 Put 10.40 12.25 11.25 -0.49 0 16 22.0 Put 11.15 13.15 12.98 0.39 0 1 23.0 Put 11.95 14.05 14.10 0.66 0 24 24.0 Put 12.90 14.95 14.71 0.42 0 738 25.0 Put 13.50 15.90 14.95 -0.20 3 23 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote January 15, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.80 12.90 12.38 0.00 0.00 3300X100 12.38 11.99 11,364,665 Sun Jan 15 2023 7:05:47 pm ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 20 2023 5 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.30 11.45 10.95 -0.43 0 3 2.0 Call 10.30 10.45 8.60 -1.78 0 0 3.0 Call 9.25 9.45 7.60 -1.78 0 0 4.0 Call 8.30 8.45 8.15 -0.23 0 0 5.0 Call 7.30 7.45 5.40 -1.98 0 4 5.5 Call 6.80 6.95 0.00 0.00 0 0 6.0 Call 6.30 6.45 4.46 -1.92 0 136 6.5 Call 5.80 5.95 0.00 0.00 0 0 7.0 Call 5.30 5.45 4.39 -0.99 0 218 7.5 Call 4.80 4.95 2.79 -2.09 0 11 8.0 Call 4.30 4.45 4.00 -0.38 0 1,427 8.5 Call 3.80 3.95 1.95 -1.93 0 714 9.0 Call 3.30 3.45 3.30 -0.08 6 941 9.5 Call 2.78 2.95 1.53 -1.35 0 85 10.0 Call 2.35 2.43 2.31 -0.08 302 8,824 10.5 Call 1.86 1.95 1.86 -0.04 864 598 11.0 Call 1.37 1.48 1.42 0.00 783 10,263 11.5 Call 0.93 1.00 0.99 0.04 2,152 7,460 12.0 Call 0.54 0.57 0.55 -0.01 1,684 5,559 12.5 Call 0.27 0.30 0.27 -0.01 2,120 1,635 13.0 Call 0.13 0.15 0.14 0.00 933 5,516 13.5 Call 0.06 0.07 0.06 0.00 293 1,035 14.0 Call 0.03 0.04 0.03 0.00 368 2,796 14.5 Call 0.02 0.03 0.03 0.00 140 39 15.0 Call 0.01 0.02 0.02 0.00 54 9,903 15.5 Call 0.00 0.02 0.03 0.02 5 55 16.0 Call 0.00 0.01 0.01 0.01 2 2,853 16.5 Call 0.00 0.03 0.00 0.00 0 0 17.0 Call 0.00 0.02 0.01 0.01 20 1,643 18.0 Call 0.00 0.02 0.02 0.02 2 2,389 19.0 Call 0.00 0.03 0.01 0.01 1 3,105 20.0 Call 0.00 0.02 0.01 0.01 0 5,624 21.0 Call 0.00 0.02 0.01 0.01 0 1,624 22.0 Call 0.00 0.01 0.03 0.03 0 1,907 23.0 Call 0.00 0.01 0.03 0.03 0 1,033 24.0 Call 0.00 0.01 0.01 0.01 0 1,201 25.0 Call 0.00 0.01 0.01 0.01 0 3,099 26.0 Call 0.00 0.01 0.01 0.01 0 848 27.0 Call 0.00 0.01 0.02 0.02 0 397 28.0 Call 0.00 0.03 0.03 0.03 0 710 29.0 Call 0.00 0.03 0.05 0.05 0 214 30.0 Call 0.00 0.01 0.04 0.04 0 4,409 31.0 Call 0.00 0.03 0.03 0.03 0 667 32.0 Call 0.00 0.03 0.04 0.04 0 339 33.0 Call 0.00 0.03 0.03 0.03 0 346 34.0 Call 0.00 0.01 0.01 0.01 0 864 35.0 Call 0.00 0.01 0.01 0.01 1 1,357 36.0 Call 0.00 0.03 0.01 0.01 0 401 37.0 Call 0.00 0.02 0.02 0.02 0 342 38.0 Call 0.00 0.03 0.04 0.04 0 370 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.01 0.01 0 2,891 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.01 0.01 0 682 43.0 Call 0.00 0.01 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,203 45.0 Call 0.00 0.01 0.02 0.02 0 4,014 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.03 0.01 0.01 0 2,238 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.01 0.01 0.01 0 3,808 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.02 0.02 0.02 0 549 65.0 Call 0.00 0.03 0.01 0.01 0 7,336 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 5,189 2.0 Put 0.00 0.01 0.01 0.01 0 758 3.0 Put 0.00 0.03 0.02 0.02 0 343 4.0 Put 0.00 0.03 0.02 0.02 0 2,128 5.0 Put 0.00 0.02 0.02 0.02 0 9,574 5.5 Put 0.00 0.03 0.03 0.03 0 402 6.0 Put 0.00 0.01 0.01 0.01 0 7,042 6.5 Put 0.00 0.02 0.03 0.03 0 304 7.0 Put 0.00 0.01 0.01 0.01 0 11,870 7.5 Put 0.00 0.02 0.01 0.01 0 2,393 8.0 Put 0.01 0.02 0.01 0.01 12 7,988 8.5 Put 0.00 0.02 0.01 0.01 1 2,226 9.0 Put 0.00 0.02 0.01 0.01 8 15,646 9.5 Put 0.01 0.02 0.02 0.00 5 3,897 10.0 Put 0.02 0.03 0.03 0.00 342 34,180 10.5 Put 0.04 0.05 0.04 0.00 395 4,105 11.0 Put 0.05 0.07 0.06 0.00 670 11,452 11.5 Put 0.09 0.11 0.11 0.01 719 1,277 12.0 Put 0.19 0.22 0.21 0.00 1,140 6,269 12.5 Put 0.41 0.46 0.44 0.00 126 75 13.0 Put 0.75 0.81 0.78 -0.01 93 6,043 13.5 Put 1.17 1.26 3.10 1.88 0 0 14.0 Put 1.61 1.73 1.70 0.01 57 2,779 14.5 Put 2.10 2.30 3.03 0.85 0 0 15.0 Put 2.58 2.72 2.76 0.09 6 3,592 15.5 Put 3.05 3.25 4.60 1.44 0 0 16.0 Put 3.60 3.75 3.77 0.12 1 1,375 16.5 Put 4.10 4.25 6.05 1.90 0 1 17.0 Put 4.55 4.70 5.86 1.21 0 328 18.0 Put 5.55 5.70 5.76 0.11 5 615 19.0 Put 6.55 6.70 6.80 0.15 1 341 20.0 Put 7.55 7.70 7.85 0.20 5 1,816 21.0 Put 8.55 8.75 8.77 0.12 1 630 22.0 Put 9.55 9.70 10.05 0.41 0 397 23.0 Put 10.55 10.70 11.10 0.46 0 150 24.0 Put 11.55 11.70 12.72 1.08 0 0 25.0 Put 12.55 12.70 13.09 0.45 0 69 26.0 Put 13.55 13.70 14.50 0.86 0 119 27.0 Put 14.55 14.70 16.00 1.36 0 11 28.0 Put 15.55 15.70 17.30 1.66 0 50 29.0 Put 16.55 16.75 18.10 1.46 0 1 30.0 Put 17.55 17.75 17.83 0.19 2 276 31.0 Put 18.55 18.70 20.55 1.91 0 60 32.0 Put 19.55 19.70 20.00 0.36 0 16 33.0 Put 20.55 20.75 21.20 0.56 0 7 34.0 Put 21.55 21.80 23.95 2.32 0 2 35.0 Put 22.55 22.75 22.20 -0.43 0 1 36.0 Put 23.55 23.70 25.34 1.71 0 0 37.0 Put 24.55 24.70 25.00 0.37 0 0 38.0 Put 25.55 25.70 26.50 0.87 0 200 39.0 Put 26.55 26.75 28.38 1.75 0 2 40.0 Put 27.55 27.70 29.31 1.68 0 25 41.0 Put 28.55 28.70 28.74 0.11 0 0 42.0 Put 29.55 29.70 30.24 0.61 0 3 43.0 Put 30.55 30.70 30.05 -0.58 0 10 44.0 Put 31.55 31.70 33.34 1.71 0 152 45.0 Put 32.55 32.70 33.41 0.78 0 92 46.0 Put 33.55 33.75 34.30 0.68 0 0 47.0 Put 34.55 34.70 35.05 0.43 0 0 48.0 Put 35.55 35.75 21.50 -14.12 0 0 49.0 Put 36.55 36.75 25.85 -10.77 0 1 50.0 Put 37.50 37.75 38.05 0.43 0 1 51.0 Put 38.55 38.75 28.85 -9.77 0 10 52.0 Put 39.40 39.70 26.50 -13.12 0 0 53.0 Put 40.45 40.80 27.50 -13.12 0 0 54.0 Put 41.50 41.75 28.35 -13.27 0 0 55.0 Put 42.50 42.75 29.30 -13.32 0 0 56.0 Put 43.55 43.80 37.00 -6.62 0 0 57.0 Put 44.45 44.75 32.40 -12.22 0 0 58.0 Put 45.45 45.75 0.00 0.00 0 0 59.0 Put 46.45 46.95 34.20 -12.42 0 0 60.0 Put 47.50 47.75 49.30 1.68 0 0 61.0 Put 48.35 48.95 46.05 -2.57 0 0 62.0 Put 49.35 49.80 46.95 -2.67 0 0 63.0 Put 50.50 50.95 37.10 -13.52 0 0 64.0 Put 51.50 51.85 38.00 -13.62 0 0 65.0 Put 52.45 52.75 52.40 -0.22 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 12 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 7.25 11.25 0.00 0.00 0 0 4.0 Call 6.55 10.10 0.00 0.00 0 0 5.0 Call 6.75 7.90 0.00 0.00 0 0 5.5 Call 6.75 7.20 4.85 -2.03 0 1 6.0 Call 6.10 6.70 0.00 0.00 0 0 6.5 Call 5.50 6.25 0.00 0.00 0 0 7.0 Call 5.05 5.75 0.00 0.00 0 0 7.5 Call 4.55 5.15 4.46 -0.44 0 3 8.0 Call 4.05 4.80 2.41 -1.99 0 12 8.5 Call 3.55 4.15 0.00 0.00 0 0 9.0 Call 2.83 3.80 1.67 -1.75 0 0 9.5 Call 2.47 3.50 2.85 -0.08 6 7 10.0 Call 1.91 2.86 1.20 -1.24 0 108 10.5 Call 1.78 2.04 1.71 -0.27 109 173 11.0 Call 1.44 1.56 1.42 -0.10 62 737 11.5 Call 0.98 1.10 1.05 -0.04 794 4,339 12.0 Call 0.63 0.83 0.70 -0.05 179 2,175 12.5 Call 0.42 0.45 0.41 -0.03 225 3,342 13.0 Call 0.25 0.30 0.27 0.00 1,629 1,166 13.5 Call 0.11 0.18 0.17 0.03 94 678 14.0 Call 0.10 0.12 0.12 0.01 48 128 14.5 Call 0.06 0.09 0.08 0.00 82 2,085 15.0 Call 0.06 0.07 0.07 0.01 54 11 15.5 Call 0.04 0.06 0.05 0.00 71 3 16.0 Call 0.03 0.04 0.04 0.00 4 1 16.5 Call 0.02 0.03 0.03 0.00 3 0 17.0 Call 0.00 0.06 0.00 0.00 0 0 18.0 Call 0.00 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.05 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.03 0.03 0 60 5.5 Put 0.00 0.02 0.04 0.04 0 51 6.0 Put 0.00 0.02 0.07 0.06 0 10 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.02 0.01 0 1,000 7.5 Put 0.00 0.02 0.01 -0.01 0 2,133 8.0 Put 0.01 0.03 0.02 0.00 2 79 8.5 Put 0.02 0.03 0.04 0.01 0 608 9.0 Put 0.02 0.04 0.04 0.01 54 477 9.5 Put 0.03 0.05 0.05 0.01 3 5,061 10.0 Put 0.04 0.07 0.07 0.01 57 1,562 10.5 Put 0.09 0.10 0.09 0.00 1,778 3,670 11.0 Put 0.13 0.14 0.14 0.00 51 1,337 11.5 Put 0.19 0.22 0.22 0.01 65 1,922 12.0 Put 0.36 0.37 0.36 0.00 1,335 442 12.5 Put 0.42 0.62 0.63 0.09 56 0 13.0 Put 0.78 1.03 0.95 0.07 7 28 13.5 Put 1.14 1.57 1.61 0.36 2 0 14.0 Put 1.59 1.94 2.64 0.92 0 13 14.5 Put 2.02 2.31 3.07 0.88 0 2 15.0 Put 2.59 2.82 4.05 1.38 0 2 15.5 Put 2.68 3.70 4.40 1.24 0 4 16.0 Put 3.25 4.25 4.80 1.15 0 9 16.5 Put 3.80 6.25 0.00 0.00 0 0 17.0 Put 4.55 5.25 6.72 2.09 0 1 18.0 Put 5.10 6.25 0.00 0.00 0 0 19.0 Put 6.45 7.25 6.50 -0.12 1 1 20.0 Put 7.30 8.25 0.00 0.00 0 0 21.0 Put 6.85 10.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 19 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.80 7.90 0.00 0.00 0 0 5.5 Call 6.50 7.20 0.00 0.00 0 0 6.0 Call 6.05 6.75 0.00 0.00 0 0 6.5 Call 5.30 6.40 0.00 0.00 0 0 7.0 Call 5.05 5.65 0.00 0.00 0 0 7.5 Call 4.50 5.20 0.00 0.00 0 0 8.0 Call 4.20 4.50 0.00 0.00 0 0 8.5 Call 3.70 4.00 0.00 0.00 0 0 9.0 Call 2.97 3.50 3.32 -0.08 7 7 9.5 Call 2.44 3.05 2.49 -0.42 0 63 10.0 Call 2.05 2.83 1.14 -1.30 0 201 10.5 Call 1.77 2.04 1.26 -0.72 0 30 11.0 Call 1.28 1.87 1.47 -0.06 2 118 11.5 Call 1.01 1.26 1.10 -0.05 15 231 12.0 Call 0.75 0.87 0.74 -0.07 157 203 12.5 Call 0.50 0.61 0.50 -0.05 284 74 13.0 Call 0.35 0.38 0.37 0.00 282 321 13.5 Call 0.20 0.30 0.20 -0.05 2 26 14.0 Call 0.11 0.20 0.18 0.03 52 39 14.5 Call 0.06 0.14 0.10 0.00 144 15 15.0 Call 0.04 0.12 0.09 0.01 13 0 15.5 Call 0.02 0.09 0.00 0.00 0 0 16.0 Call 0.01 0.09 0.00 0.00 0 0 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.05 0.03 0.00 0 1 18.0 Call 0.00 0.05 0.00 0.00 0 0 19.0 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.00 0.05 0.04 0.04 0 4 21.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.04 0.05 0.04 0 30 6.0 Put 0.00 0.03 0.06 0.05 0 24 6.5 Put 0.00 0.05 0.09 0.07 0 35 7.0 Put 0.00 0.06 0.10 0.08 0 2 7.5 Put 0.00 0.06 0.04 0.01 0 74 8.0 Put 0.00 0.05 0.04 0.01 0 41 8.5 Put 0.01 0.08 0.04 0.00 6 21 9.0 Put 0.02 0.07 0.05 0.00 0 57 9.5 Put 0.04 0.09 0.07 0.00 0 220 10.0 Put 0.08 0.11 0.12 0.03 8 1,583 10.5 Put 0.12 0.16 0.15 0.01 15 1,459 11.0 Put 0.16 0.23 0.23 0.04 62 1,146 11.5 Put 0.30 0.34 0.34 0.02 248 187 12.0 Put 0.43 0.53 0.47 -0.01 50 114 12.5 Put 0.66 0.78 0.82 0.10 3 26 13.0 Put 0.80 1.10 1.16 0.13 10 11 13.5 Put 1.18 1.63 2.81 1.39 0 8 14.0 Put 1.58 1.98 2.15 0.33 0 4 14.5 Put 2.08 2.40 0.00 0.00 0 0 15.0 Put 2.52 2.89 0.00 0.00 0 0 15.5 Put 2.77 3.55 4.80 1.58 0 2 16.0 Put 3.20 4.25 0.00 0.00 0 0 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 4.35 5.20 0.00 0.00 0 0 18.0 Put 5.40 6.25 0.00 0.00 0 0 19.0 Put 6.20 7.20 6.81 0.15 3 0 20.0 Put 7.20 8.25 7.86 0.21 1 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 26 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.45 9.10 0.00 0.00 0 0 5.5 Call 6.50 7.15 0.00 0.00 0 0 6.0 Call 6.05 6.70 0.00 0.00 0 0 6.5 Call 5.45 6.30 0.00 0.00 0 0 7.0 Call 5.25 5.55 0.00 0.00 0 0 7.5 Call 4.70 5.05 0.00 0.00 0 0 8.0 Call 4.15 4.60 0.00 0.00 0 0 8.5 Call 3.65 4.05 0.00 0.00 0 0 9.0 Call 2.89 3.65 0.00 0.00 0 0 9.5 Call 2.46 3.05 0.00 0.00 0 0 10.0 Call 2.27 2.84 2.29 -0.17 1 6 10.5 Call 1.65 2.35 1.92 -0.08 2 141 11.0 Call 1.33 1.82 1.55 -0.02 14 96 11.5 Call 0.97 1.33 1.11 -0.07 31 96 12.0 Call 0.74 0.95 0.82 -0.05 57 139 12.5 Call 0.51 0.77 0.62 -0.02 14 25 13.0 Call 0.37 0.57 0.43 -0.04 58 1,001 13.5 Call 0.24 0.41 0.30 -0.03 10 28 14.0 Call 0.16 0.26 0.26 0.05 13 14 14.5 Call 0.10 0.20 0.04 -0.11 0 1 15.0 Call 0.07 0.15 0.11 0.00 21 1 15.5 Call 0.04 0.13 0.03 -0.05 0 1 16.0 Call 0.00 0.73 0.00 0.00 0 0 17.0 Call 0.00 0.68 0.00 0.00 0 0 18.0 Call 0.00 0.75 0.00 0.00 0 0 19.0 Call 0.00 0.31 0.00 0.00 0 0 20.0 Call 0.00 1.66 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.04 0.00 0.00 0 0 6.5 Put 0.00 0.04 0.07 0.06 0 1 7.0 Put 0.00 0.05 0.03 0.02 0 1 7.5 Put 0.00 0.08 0.05 0.03 0 75 8.0 Put 0.01 0.05 0.04 0.01 35 6 8.5 Put 0.02 0.08 0.09 0.04 0 3 9.0 Put 0.04 0.10 0.08 0.01 0 4 9.5 Put 0.07 0.13 0.11 0.01 0 123 10.0 Put 0.13 0.16 0.15 0.01 4 118 10.5 Put 0.14 0.23 0.19 0.00 0 211 11.0 Put 0.21 0.33 0.30 0.03 1 26 11.5 Put 0.32 0.45 0.43 0.05 25 34 12.0 Put 0.50 0.66 0.58 0.00 82 60 12.5 Put 0.67 0.96 0.95 0.10 4 0 13.0 Put 0.89 1.31 1.23 0.05 1 28 13.5 Put 1.40 1.66 0.00 0.00 0 0 14.0 Put 1.51 2.28 0.00 0.00 0 0 14.5 Put 1.90 2.55 0.00 0.00 0 0 15.0 Put 2.31 3.05 0.00 0.00 0 0 15.5 Put 3.20 3.50 3.55 0.26 1 0 16.0 Put 2.01 5.80 0.00 0.00 0 0 17.0 Put 4.25 6.70 0.00 0.00 0 0 18.0 Put 5.40 7.45 0.00 0.00 0 0 19.0 Put 6.30 8.75 0.00 0.00 0 0 20.0 Put 7.30 9.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 33 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.25 11.65 0.00 0.00 0 0 2.0 Call 10.10 10.50 0.00 0.00 0 0 3.0 Call 9.15 9.55 0.00 0.00 0 0 4.0 Call 8.25 8.50 0.00 0.00 0 0 5.0 Call 7.25 7.55 0.00 0.00 0 0 6.0 Call 6.25 6.70 0.00 0.00 0 0 7.0 Call 5.05 5.70 0.00 0.00 0 0 8.0 Call 4.20 4.50 3.05 -1.34 0 533 9.0 Call 3.00 3.60 3.40 -0.03 10 134 10.0 Call 2.17 2.69 2.37 -0.13 37 331 11.0 Call 1.61 1.73 1.64 -0.01 173 1,719 12.0 Call 0.94 0.97 0.96 0.01 1,571 6,674 13.0 Call 0.46 0.54 0.51 0.01 4,539 4,089 14.0 Call 0.19 0.36 0.27 0.00 521 1,458 15.0 Call 0.15 0.20 0.18 0.00 724 239 16.0 Call 0.10 0.14 0.11 -0.01 59 120 17.0 Call 0.06 0.11 0.08 -0.01 37 69 18.0 Call 0.05 0.09 0.00 0.00 0 0 19.0 Call 0.04 0.08 0.04 -0.02 7 0 20.0 Call 0.00 0.07 0.03 -0.01 0 6 21.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.03 0.02 0.01 0 34 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.04 0 1,115 6.0 Put 0.00 0.04 0.02 0.00 5 101 7.0 Put 0.01 0.05 0.04 0.01 0 2,118 8.0 Put 0.05 0.08 0.07 0.00 3 5,897 9.0 Put 0.10 0.13 0.11 0.00 292 4,437 10.0 Put 0.18 0.23 0.18 -0.03 603 6,339 11.0 Put 0.35 0.38 0.35 -0.01 238 8,121 12.0 Put 0.62 0.73 0.69 0.01 607 945 13.0 Put 1.13 1.32 1.17 -0.05 255 354 14.0 Put 1.67 2.30 2.05 0.05 11 23 15.0 Put 2.49 2.93 2.88 -0.01 2 72 16.0 Put 3.55 3.85 4.98 1.14 0 11 17.0 Put 4.35 4.95 4.82 0.02 1 0 18.0 Put 5.60 6.15 5.90 0.12 35 30 19.0 Put 6.60 7.15 8.50 1.74 0 7 20.0 Put 7.25 8.15 7.83 0.09 3 34 21.0 Put 8.40 9.10 10.56 1.84 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 40 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.30 9.15 0.00 0.00 0 0 5.5 Call 6.50 7.25 5.60 -1.28 0 1 6.0 Call 6.15 6.60 0.00 0.00 0 0 6.5 Call 5.70 6.10 0.00 0.00 0 0 7.0 Call 4.95 5.75 4.05 -1.34 0 9 7.5 Call 4.55 5.25 0.00 0.00 0 0 8.0 Call 4.05 4.95 0.00 0.00 0 0 8.5 Call 3.75 4.50 0.00 0.00 0 0 9.0 Call 2.95 3.65 0.00 0.00 0 0 9.5 Call 2.51 3.20 1.66 -1.31 0 20 10.0 Call 2.11 2.72 1.66 -0.86 0 8 10.5 Call 1.84 2.29 0.00 0.00 0 0 11.0 Call 1.43 1.95 1.55 -0.18 5 31 11.5 Call 1.08 1.50 1.29 -0.07 93 14 12.0 Call 0.82 1.16 1.09 0.03 115 33 12.5 Call 0.74 0.91 0.88 0.08 142 17 13.0 Call 0.47 0.61 0.55 0.00 2,820 1 13.5 Call 0.35 0.52 0.38 -0.06 242 15 14.0 Call 0.28 0.41 0.30 -0.04 207 5 14.5 Call 0.18 0.32 0.15 -0.10 300 15 15.0 Call 0.15 0.25 0.14 -0.06 1,858 10 15.5 Call 0.09 0.20 0.00 0.00 0 0 16.0 Call 0.00 0.85 0.00 0.00 0 0 17.0 Call 0.00 1.47 0.00 0.00 0 0 18.0 Call 0.00 2.11 0.00 0.00 0 0 19.0 Call 0.00 1.54 0.00 0.00 0 0 20.0 Call 0.00 0.11 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 2.15 0.00 0.00 0 0 5.5 Put 0.00 0.04 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.05 0.02 0 45 6.5 Put 0.00 0.08 0.05 0.01 0 83 7.0 Put 0.01 0.09 0.05 0.00 0 0 7.5 Put 0.02 0.10 0.06 0.00 10 21 8.0 Put 0.04 0.11 0.09 0.01 10 2 8.5 Put 0.05 0.13 0.11 0.02 0 6 9.0 Put 0.08 0.17 0.20 0.08 0 840 9.5 Put 0.11 0.21 0.14 -0.02 2 515 10.0 Put 0.15 0.26 0.24 0.04 0 172 10.5 Put 0.22 0.35 0.31 0.02 0 16 11.0 Put 0.39 0.46 0.39 -0.03 301 20 11.5 Put 0.49 0.62 0.60 0.04 49 250 12.0 Put 0.64 0.85 0.79 0.03 6 31 12.5 Put 0.82 1.11 1.04 0.04 31 34 13.0 Put 1.14 1.37 1.25 0.00 1 0 13.5 Put 1.44 1.84 0.00 0.00 0 0 14.0 Put 1.71 2.28 2.25 0.21 0 4 14.5 Put 2.09 2.84 0.00 0.00 0 0 15.0 Put 2.62 3.15 2.98 0.09 4 0 15.5 Put 2.98 3.75 0.00 0.00 0 0 16.0 Put 3.55 3.95 0.00 0.00 0 0 17.0 Put 2.88 6.75 0.00 0.00 0 0 18.0 Put 4.60 7.80 0.00 0.00 0 0 19.0 Put 6.35 8.80 0.00 0.00 0 0 20.0 Put 7.10 9.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 47 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.95 8.60 0.00 0.00 0 0 5.5 Call 5.70 7.80 0.00 0.00 0 0 6.0 Call 4.95 7.65 6.16 -0.22 1 0 6.5 Call 5.35 7.35 0.00 0.00 0 0 7.0 Call 4.00 6.60 0.00 0.00 0 0 7.5 Call 2.85 6.30 0.00 0.00 0 0 8.0 Call 2.38 6.20 0.00 0.00 0 0 8.5 Call 1.91 5.20 0.00 0.00 0 0 9.0 Call 2.35 3.90 0.00 0.00 0 0 9.5 Call 2.43 3.10 2.08 -1.00 0 47 10.0 Call 1.91 2.99 0.00 0.00 0 0 10.5 Call 1.78 2.47 0.00 0.00 0 0 11.0 Call 1.11 2.17 0.00 0.00 0 0 11.5 Call 1.28 1.56 1.32 -0.12 34 0 12.0 Call 1.01 1.24 1.28 0.04 30 0 12.5 Call 0.76 1.51 0.88 -0.15 3 4 13.0 Call 0.34 1.08 0.70 -0.13 4 0 13.5 Call 0.19 1.05 0.00 0.00 0 0 14.0 Call 0.04 0.92 0.00 0.00 0 0 14.5 Call 0.04 0.79 0.42 0.00 3 0 15.0 Call 0.09 0.89 0.20 -0.14 1 0 15.5 Call 0.04 0.31 0.00 0.00 0 0 16.0 Call 0.09 0.40 0.00 0.00 0 0 17.0 Call 0.01 0.65 0.00 0.00 0 0 18.0 Call 0.01 0.50 0.00 0.00 0 0 19.0 Call 0.02 0.18 0.00 0.00 0 0 20.0 Call 0.00 2.15 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 1.67 0.00 0.00 0 0 5.5 Put 0.00 2.16 0.00 0.00 0 0 6.0 Put 0.00 1.00 0.00 0.00 0 0 6.5 Put 0.00 1.55 0.00 0.00 0 0 7.0 Put 0.00 2.18 0.00 0.00 0 0 7.5 Put 0.00 1.79 0.00 0.00 0 0 8.0 Put 0.00 2.13 0.00 0.00 0 0 8.5 Put 0.05 0.15 0.00 0.00 0 0 9.0 Put 0.08 0.54 0.20 0.02 2 8 9.5 Put 0.08 0.59 0.00 0.00 0 0 10.0 Put 0.06 0.92 0.30 0.01 1 19 10.5 Put 0.11 0.49 0.50 0.15 0 0 11.0 Put 0.28 0.65 0.52 0.05 11 22 11.5 Put 0.18 0.92 0.87 0.28 11 0 12.0 Put 0.80 1.18 0.90 0.01 4 0 12.5 Put 0.51 1.60 0.00 0.00 0 0 13.0 Put 0.70 1.95 0.00 0.00 0 0 13.5 Put 1.56 1.90 0.00 0.00 0 0 14.0 Put 1.80 2.48 0.00 0.00 0 0 14.5 Put 2.16 2.94 0.00 0.00 0 0 15.0 Put 2.75 3.60 0.00 0.00 0 0 15.5 Put 2.96 3.75 0.00 0.00 0 0 16.0 Put 3.65 3.95 0.00 0.00 0 0 17.0 Put 4.65 4.95 0.00 0.00 0 0 18.0 Put 4.55 7.30 0.00 0.00 0 0 19.0 Put 5.75 8.15 0.00 0.00 0 0 20.0 Put 6.50 9.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 61 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.30 11.45 0.00 0.00 0 0 2.0 Call 10.25 10.65 0.00 0.00 0 0 3.0 Call 9.25 9.65 6.95 -2.43 0 1 4.0 Call 8.30 8.65 6.50 -1.88 0 0 5.0 Call 7.25 7.70 5.56 -1.82 0 26 6.0 Call 6.25 6.55 4.75 -1.63 0 78 7.0 Call 5.00 5.50 3.75 -1.65 0 89 8.0 Call 4.35 4.50 4.35 -0.09 3 1,081 9.0 Call 3.40 3.55 3.45 -0.06 2 758 10.0 Call 2.48 2.65 2.62 -0.01 11 2,456 11.0 Call 1.80 1.92 1.90 0.02 452 11,703 12.0 Call 1.18 1.27 1.21 -0.04 2,834 6,715 13.0 Call 0.74 0.83 0.80 0.01 4,563 2,310 14.0 Call 0.45 0.55 0.48 -0.02 113 17,222 15.0 Call 0.26 0.34 0.32 0.02 2,630 2,887 16.0 Call 0.19 0.24 0.21 0.00 25 1,759 17.0 Call 0.13 0.15 0.15 0.01 17 3,893 18.0 Call 0.11 0.14 0.06 -0.06 0 3,369 19.0 Call 0.06 0.12 0.09 0.00 5 2,289 20.0 Call 0.05 0.08 0.07 0.00 6 2,712 21.0 Call 0.02 0.10 0.04 -0.02 0 247 22.0 Call 0.01 0.09 0.13 0.08 0 107 23.0 Call 0.01 0.09 0.23 0.19 0 57 24.0 Call 0.00 0.07 0.03 -0.01 0 43 25.0 Call 0.01 0.04 0.03 0.00 8 417 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.01 0 2 3.0 Put 0.00 0.03 0.03 0.01 0 385 4.0 Put 0.01 0.04 0.03 0.00 0 522 5.0 Put 0.03 0.04 0.02 -0.01 500 3,654 6.0 Put 0.05 0.06 0.06 0.00 20 5,143 7.0 Put 0.05 0.12 0.09 0.00 0 2,476 8.0 Put 0.12 0.16 0.12 -0.02 69 2,394 9.0 Put 0.20 0.25 0.21 -0.01 13 13,291 10.0 Put 0.33 0.38 0.35 0.00 397 5,578 11.0 Put 0.58 0.63 0.63 0.03 307 4,604 12.0 Put 0.95 1.00 1.00 0.03 353 739 13.0 Put 1.43 1.55 1.51 0.00 180 5,093 14.0 Put 2.12 2.37 2.41 0.19 0 628 15.0 Put 2.87 3.10 3.05 0.03 4 399 16.0 Put 3.80 4.10 5.10 1.17 0 46 17.0 Put 4.75 4.95 5.10 0.26 0 2,022 18.0 Put 5.60 5.90 5.86 0.05 2 709 19.0 Put 6.60 7.25 8.62 1.84 0 158 20.0 Put 7.55 8.20 9.12 1.37 0 546 21.0 Put 8.30 9.20 9.86 1.13 0 462 22.0 Put 9.55 10.20 11.75 2.03 0 119 23.0 Put 10.40 11.20 11.58 0.88 0 45 24.0 Put 11.40 12.15 13.58 1.89 0 193 25.0 Put 12.25 13.15 14.62 1.94 0 200 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 75 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.10 7.60 5.75 -1.63 0 14 6.0 Call 6.15 6.60 4.65 -1.74 0 32 7.0 Call 5.10 5.80 4.49 -0.92 0 79 8.0 Call 4.20 4.60 4.08 -0.38 0 81 9.0 Call 3.45 3.65 2.74 -0.83 0 218 10.0 Call 2.49 2.76 1.95 -0.75 0 862 11.0 Call 1.83 2.05 1.94 -0.05 10 3,116 12.0 Call 1.23 1.43 1.27 -0.13 12 2,410 13.0 Call 0.83 1.09 0.88 -0.08 294 653 14.0 Call 0.54 0.68 0.63 0.02 1,266 1,663 15.0 Call 0.33 0.45 0.40 0.01 222 1,604 16.0 Call 0.21 0.34 0.24 -0.04 1,717 475 17.0 Call 0.15 0.24 0.13 -0.06 0 563 18.0 Call 0.10 0.16 0.08 -0.05 0 165 19.0 Call 0.08 0.16 0.14 0.03 11 120 20.0 Call 0.05 0.12 0.12 0.03 4 610 21.0 Call 0.05 0.10 0.09 0.01 0 285 22.0 Call 0.04 0.10 0.07 0.00 0 1,215 23.0 Call 0.04 0.10 0.05 -0.01 0 90 24.0 Call 0.01 0.09 0.11 0.05 0 1,168 25.0 Call 0.01 0.09 0.10 0.05 0 4,355 26.0 Call 0.01 0.09 0.19 0.15 0 2,120 27.0 Call 0.00 0.05 0.04 0.00 60 90 28.0 Call 0.00 0.07 0.03 0.00 0 2,189 29.0 Call 0.00 0.08 0.11 0.09 0 108 30.0 Call 0.01 0.05 0.05 0.03 2 561 31.0 Call 0.00 0.08 0.02 0.01 0 43 32.0 Call 0.00 0.08 0.05 0.04 0 72 33.0 Call 0.00 0.07 0.08 0.07 0 61 34.0 Call 0.00 0.07 0.10 0.09 0 7 35.0 Call 0.00 0.04 0.04 0.03 2 436 36.0 Call 0.00 0.07 0.14 0.14 0 12 37.0 Call 0.00 0.04 0.01 0.01 0 306 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.09 0.06 0.01 0 3,471 6.0 Put 0.04 0.12 0.10 0.02 0 2,462 7.0 Put 0.07 0.14 0.10 -0.01 1 1,735 8.0 Put 0.15 0.20 0.16 -0.01 5 1,206 9.0 Put 0.28 0.31 0.27 -0.03 20 800 10.0 Put 0.39 0.47 0.48 0.05 6 1,589 11.0 Put 0.67 0.77 0.73 0.01 9 2,173 12.0 Put 1.09 1.17 1.20 0.07 8 1,045 13.0 Put 1.50 1.74 1.66 -0.03 29 516 14.0 Put 2.25 2.56 2.56 0.23 0 175 15.0 Put 3.00 3.20 3.90 0.79 0 413 16.0 Put 3.85 4.10 5.80 1.82 0 83 17.0 Put 4.45 5.00 6.55 1.66 0 297 18.0 Put 5.65 6.35 6.08 0.26 1 71 19.0 Put 6.60 7.30 8.57 1.78 0 370 20.0 Put 7.30 8.25 9.36 1.60 0 65 21.0 Put 8.30 9.25 10.10 1.36 0 206 22.0 Put 9.30 10.20 6.85 -2.88 0 3 23.0 Put 10.55 11.20 11.90 1.18 0 352 24.0 Put 11.55 12.20 13.60 1.90 0 8 25.0 Put 12.25 13.20 15.17 2.48 0 5 26.0 Put 13.25 14.15 15.55 1.87 0 33 27.0 Put 14.25 15.15 16.36 1.69 0 13 28.0 Put 15.25 16.15 17.32 1.66 0 41 29.0 Put 16.25 17.15 18.55 1.90 0 2 30.0 Put 17.25 18.15 17.83 0.19 1 15 31.0 Put 18.25 19.15 18.40 -0.23 0 2 32.0 Put 19.25 20.10 18.25 -1.38 0 0 33.0 Put 20.25 21.10 23.25 2.63 0 0 34.0 Put 21.25 22.10 22.12 0.50 0 0 35.0 Put 22.25 23.10 22.04 -0.58 0 0 36.0 Put 23.25 24.10 25.00 1.38 0 1 37.0 Put 24.25 25.05 24.20 -0.42 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 152 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.25 11.50 9.32 -2.06 0 2 2.0 Call 10.25 10.65 8.10 -2.28 0 0 3.0 Call 9.25 9.50 0.00 0.00 0 0 4.0 Call 8.25 8.50 0.00 0.00 0 0 5.0 Call 7.25 7.55 6.00 -1.39 0 52 6.0 Call 6.35 6.60 6.18 -0.24 40 3 7.0 Call 5.35 5.65 5.17 -0.30 0 13 8.0 Call 4.55 4.75 3.22 -1.38 0 30 9.0 Call 3.75 3.95 3.85 0.09 12 1,032 10.0 Call 2.89 3.25 2.95 -0.08 9 1,558 11.0 Call 2.23 2.46 2.31 -0.07 47 1,002 12.0 Call 1.77 2.01 1.86 0.00 47 1,287 13.0 Call 1.32 1.64 1.46 -0.01 75 113 14.0 Call 1.00 1.16 1.07 -0.01 50 740 15.0 Call 0.74 0.99 0.84 -0.03 26 1,908 16.0 Call 0.58 0.78 0.67 -0.01 12 219 17.0 Call 0.46 0.63 0.44 -0.10 0 29 18.0 Call 0.37 0.52 0.36 -0.09 0 63 19.0 Call 0.31 0.43 0.36 -0.01 19 25 20.0 Call 0.25 0.36 0.30 -0.01 257 6,081 21.0 Call 0.21 0.32 0.24 -0.02 0 32 22.0 Call 0.18 0.25 0.23 0.01 30 17 23.0 Call 0.15 0.23 0.19 0.00 10 6 25.0 Call 0.13 0.18 0.15 0.00 60 574 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.00 0 8 2.0 Put 0.03 0.05 0.03 -0.01 0 12 3.0 Put 0.01 0.08 0.12 0.07 0 24 4.0 Put 0.08 0.13 0.08 -0.02 0 256 5.0 Put 0.14 0.17 0.15 0.00 30 15,463 6.0 Put 0.19 0.25 0.21 -0.01 77 1,049 7.0 Put 0.26 0.34 0.31 0.01 22 278 8.0 Put 0.43 0.49 0.49 0.03 641 6,389 9.0 Put 0.58 0.70 0.64 0.00 12 2,457 10.0 Put 0.91 0.94 0.91 -0.01 129 2,597 11.0 Put 1.15 1.40 1.25 -0.03 26 3,771 12.0 Put 1.61 1.90 1.75 -0.01 21 134 13.0 Put 2.30 2.51 2.43 0.07 22 57 14.0 Put 2.70 3.25 3.50 0.54 0 51 15.0 Put 3.60 4.00 4.87 1.14 0 62 16.0 Put 4.30 4.85 4.89 0.36 0 16 17.0 Put 5.10 5.75 6.60 1.22 0 13 18.0 Put 6.05 6.65 6.46 0.19 0 12 19.0 Put 6.95 7.50 7.15 -0.02 1 8 20.0 Put 7.85 8.15 8.06 -0.03 1 32 21.0 Put 8.80 9.45 8.83 -0.20 0 1 22.0 Put 9.65 10.40 11.90 1.93 0 14 23.0 Put 10.45 11.35 12.84 1.91 0 89 25.0 Put 12.60 13.30 14.60 1.73 0 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 166 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 5.20 5.65 4.80 -0.67 0 1 8.0 Call 4.60 4.80 4.43 -0.17 23 43 9.0 Call 3.65 4.00 3.70 -0.04 17 621 10.0 Call 2.68 3.20 3.14 0.25 4 81 11.0 Call 2.09 2.60 2.33 0.00 7 1,217 12.0 Call 1.66 2.19 2.04 0.12 24 119 13.0 Call 1.25 1.74 1.44 -0.09 4 900 14.0 Call 1.10 1.45 1.20 -0.04 4 44 15.0 Call 0.80 1.07 0.92 -0.03 1 74 16.0 Call 0.54 0.91 0.77 0.04 25 218 17.0 Call 0.55 0.69 0.64 0.02 35 1,312 18.0 Call 0.43 0.63 0.63 0.10 16 2,754 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.22 0.39 0.34 -0.02 1 130 8.0 Put 0.47 0.55 0.48 -0.04 7,196 48,183 9.0 Put 0.44 0.83 0.66 -0.03 87 1,196 10.0 Put 0.64 1.05 0.99 0.14 692 1,601 11.0 Put 1.13 1.48 1.63 0.32 0 138 12.0 Put 1.76 1.99 2.00 0.10 2 65 13.0 Put 2.11 2.89 2.60 0.10 0 96 14.0 Put 2.76 3.55 4.49 1.29 0 592 15.0 Put 3.60 4.05 3.89 -0.01 2 344 16.0 Put 4.25 5.10 5.60 0.94 0 9 17.0 Put 5.10 5.90 6.69 1.15 0 4 18.0 Put 5.95 6.75 8.15 1.72 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 257 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 5.20 6.15 4.50 -1.19 0 12 8.0 Call 4.40 5.40 4.79 -0.21 0 329 9.0 Call 3.70 4.70 3.20 -1.13 0 1,618 10.0 Call 3.10 4.10 2.44 -1.24 0 116 11.0 Call 2.57 3.55 2.76 -0.26 0 58 12.0 Call 2.11 2.84 2.40 -0.07 2 64 13.0 Call 1.69 2.66 2.09 -0.09 0 22 14.0 Call 1.35 2.32 1.76 -0.13 3 6 15.0 Call 1.10 2.04 1.47 -0.16 1 37 16.0 Call 1.23 1.60 0.93 -0.43 0 35 17.0 Call 0.63 1.60 0.98 -0.12 0 41 18.0 Call 0.63 1.00 0.85 0.01 0 210 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.30 1.04 0.65 -0.03 286 293 8.0 Put 0.55 1.30 0.95 -0.07 3 38 9.0 Put 1.21 1.62 1.53 0.17 0 872 10.0 Put 1.40 2.00 1.64 -0.07 0 335 11.0 Put 1.58 2.46 2.94 0.89 0 15 12.0 Put 2.13 2.98 2.67 0.18 0 4 13.0 Put 2.63 3.60 4.06 0.88 0 2 14.0 Put 3.25 4.25 0.00 0.00 0 0 15.0 Put 3.90 4.95 5.50 0.91 0 7 16.0 Put 4.60 5.70 6.55 1.24 0 11 17.0 Put 5.40 6.50 6.25 0.23 0 1 18.0 Put 6.20 7.30 7.68 0.94 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 348 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.05 7.95 0.00 0.00 0 0 6.0 Call 6.15 7.15 0.00 0.00 0 0 7.0 Call 5.40 6.40 0.00 0.00 0 0 8.0 Call 4.65 5.70 3.96 -1.13 0 1 9.0 Call 4.05 5.05 0.00 0.00 0 0 10.0 Call 3.45 4.50 2.96 -0.92 0 1 11.0 Call 2.99 4.00 0.00 0.00 0 0 12.0 Call 2.55 3.00 2.84 0.03 0 1 13.0 Call 2.17 3.20 1.90 -0.61 0 2 14.0 Call 1.83 2.51 2.24 0.02 10 0 15.0 Call 1.55 2.57 1.75 -0.31 0 159 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.08 0.85 0.51 0.05 0 4 6.0 Put 0.27 1.06 0.00 0.00 0 0 7.0 Put 0.52 1.33 0.00 0.00 0 0 8.0 Put 0.82 1.65 1.34 0.11 0 45 9.0 Put 1.18 2.03 0.00 0.00 0 0 10.0 Put 1.59 2.47 2.20 0.16 0 55 11.0 Put 2.07 2.97 0.00 0.00 0 0 12.0 Put 2.60 3.55 3.40 0.45 0 14 13.0 Put 3.15 4.15 4.15 0.51 8 0 14.0 Put 3.75 4.80 4.87 0.54 0 19 15.0 Put 4.45 5.50 5.70 0.56 0 10 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 369 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.20 11.60 9.62 -1.76 0 14 2.0 Call 10.20 10.65 9.11 -1.27 0 41 3.0 Call 9.00 9.60 8.55 -0.83 0 60 4.0 Call 8.30 8.65 7.05 -1.33 0 32 5.0 Call 7.35 7.75 7.50 0.09 1 1,296 6.0 Call 6.55 6.95 5.69 -0.88 0 1,554 7.0 Call 5.40 6.40 5.77 -0.06 36 1,487 8.0 Call 4.70 5.75 5.04 -0.07 56 738 9.0 Call 4.10 5.10 4.35 -0.06 0 418 10.0 Call 3.55 4.20 3.96 0.02 437 2,110 11.0 Call 3.05 3.85 3.62 0.14 6 6,732 12.0 Call 2.85 3.20 3.20 0.16 33 7,318 13.0 Call 2.25 2.79 2.78 0.15 74 5,887 14.0 Call 2.30 2.94 2.40 0.06 20 4,633 15.0 Call 2.01 2.20 2.12 0.07 664 9,864 16.0 Call 1.45 2.41 1.43 -0.44 0 406 17.0 Call 1.17 2.19 1.43 -0.27 0 307 18.0 Call 1.02 2.01 1.45 -0.08 1 381 19.0 Call 1.15 1.80 1.06 -0.30 0 575 20.0 Call 1.07 1.28 1.16 -0.03 136 5,431 21.0 Call 0.61 1.56 0.97 -0.07 0 273 22.0 Call 0.53 1.03 0.84 -0.06 0 307 23.0 Call 0.38 1.37 0.92 0.08 0 307 24.0 Call 0.63 1.00 0.78 0.00 2 434 25.0 Call 0.67 0.79 0.73 0.01 6 3,079 26.0 Call 0.35 1.12 0.78 0.11 100 682 27.0 Call 0.25 0.95 0.55 -0.06 1 530 28.0 Call 0.19 0.82 0.56 0.01 10 448 29.0 Call 0.16 0.82 0.49 -0.01 2 494 30.0 Call 0.34 0.50 0.45 0.01 62 2,211 31.0 Call 0.19 0.93 0.55 0.13 100 998 32.0 Call 0.01 0.90 0.43 0.03 2 223 33.0 Call 0.30 0.42 0.39 0.01 2 244 34.0 Call 0.10 0.49 0.39 0.03 2 400 35.0 Call 0.27 0.50 0.33 -0.01 25 3,189 36.0 Call 0.24 0.50 0.32 0.01 2 323 37.0 Call 0.00 0.46 0.33 0.04 12 101 38.0 Call 0.00 0.42 0.29 0.02 2 704 39.0 Call 0.20 0.76 0.28 0.03 2 256 40.0 Call 0.18 0.25 0.22 -0.01 1 3,391 41.0 Call 0.14 0.73 0.26 0.04 2 3,944 42.0 Call 0.02 0.26 0.24 0.04 2 894 43.0 Call 0.00 0.56 0.28 0.08 2 617 44.0 Call 0.04 0.70 0.23 0.04 4 151 45.0 Call 0.12 0.22 0.24 0.05 2 2,410 46.0 Call 0.00 0.37 0.22 0.04 2 52 47.0 Call 0.00 0.53 0.20 0.03 2 31 48.0 Call 0.05 0.26 0.21 0.04 2 58 49.0 Call 0.00 0.51 0.17 0.01 4 17 50.0 Call 0.04 0.18 0.16 0.00 2 1,906 51.0 Call 0.00 0.31 0.16 0.01 4 86 52.0 Call 0.00 0.31 0.20 0.05 4 40 53.0 Call 0.00 0.18 0.17 0.03 2 8 54.0 Call 0.00 0.18 0.16 0.03 2 15 55.0 Call 0.00 0.18 0.16 0.03 2 1,308 56.0 Call 0.02 0.18 0.17 0.05 2 61 57.0 Call 0.00 0.18 0.16 0.04 2 9 58.0 Call 0.03 0.18 0.17 0.06 2 40 59.0 Call 0.04 0.18 0.16 0.05 2 30 60.0 Call 0.13 0.14 0.13 0.03 0 836 61.0 Call 0.00 0.28 0.17 0.07 2 19 62.0 Call 0.00 0.26 0.17 0.08 2 231 63.0 Call 0.00 0.25 0.17 0.08 2 587 64.0 Call 0.00 0.25 0.17 0.09 2 75 65.0 Call 0.08 0.19 0.10 0.02 141 8,963 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 0.00 0 640 2.0 Put 0.10 0.14 0.14 0.02 0 896 3.0 Put 0.18 0.22 0.20 0.00 0 521 4.0 Put 0.22 0.39 0.33 0.03 2 154 5.0 Put 0.27 0.53 0.51 0.11 0 507 6.0 Put 0.56 0.75 0.80 0.13 0 1,320 7.0 Put 0.81 1.28 1.00 0.02 3 3,750 8.0 Put 1.00 1.72 1.59 0.30 0 4,477 9.0 Put 1.25 1.82 1.93 0.34 0 551 10.0 Put 1.68 2.55 2.20 0.07 9 1,595 11.0 Put 2.40 3.05 2.65 -0.02 0 660 12.0 Put 2.85 3.40 3.80 0.59 0 383 13.0 Put 3.25 4.25 5.10 1.32 0 168 14.0 Put 3.85 4.90 4.51 0.04 0 390 15.0 Put 4.90 5.15 5.26 0.11 0 1,105 16.0 Put 5.25 6.30 5.70 -0.25 5 251 17.0 Put 6.00 7.10 7.20 0.46 0 126 18.0 Put 6.75 7.85 8.86 1.32 0 212 19.0 Put 7.55 8.70 9.75 1.41 0 131 20.0 Put 8.45 9.35 9.79 0.65 0 344 21.0 Put 9.20 10.35 10.17 0.21 0 260 22.0 Put 10.10 11.25 12.50 1.72 0 165 23.0 Put 10.95 12.15 12.87 1.17 0 99 24.0 Put 11.85 13.00 14.22 1.61 0 110 25.0 Put 12.80 13.95 13.60 0.07 0 1,694 26.0 Put 13.70 14.85 16.45 2.01 0 177 27.0 Put 14.65 15.75 17.05 1.69 0 342 28.0 Put 15.60 16.70 18.00 1.72 0 127 29.0 Put 16.55 17.65 18.44 1.24 0 100 30.0 Put 17.50 18.50 18.35 0.23 1 234 31.0 Put 18.45 19.55 18.89 -0.19 0 7 32.0 Put 19.45 20.50 20.25 0.21 0 166 33.0 Put 20.40 21.45 22.70 1.70 0 12 34.0 Put 21.35 22.45 23.75 1.78 0 15 35.0 Put 22.30 23.45 25.30 2.37 0 62 36.0 Put 23.25 24.45 25.00 1.11 0 53 37.0 Put 24.20 25.45 25.55 0.69 0 12 38.0 Put 25.15 26.45 27.70 1.87 0 113 39.0 Put 26.15 27.45 27.00 0.20 0 28 40.0 Put 27.10 28.45 28.50 0.73 0 911 41.0 Put 28.05 29.45 29.70 0.95 0 1 42.0 Put 29.00 30.50 28.24 -1.48 0 218 43.0 Put 29.95 31.50 30.00 -0.71 0 20 44.0 Put 30.95 32.50 24.79 -6.91 0 6 45.0 Put 31.90 33.50 33.56 0.87 0 0 46.0 Put 32.85 34.55 32.28 -1.40 0 0 47.0 Put 33.85 35.55 33.06 -1.61 0 4 48.0 Put 34.80 36.55 34.27 -1.39 0 5 49.0 Put 35.80 37.60 33.70 -2.95 0 0 50.0 Put 36.75 38.60 39.25 1.61 0 13 51.0 Put 37.75 39.60 37.14 -1.50 0 0 52.0 Put 38.70 40.65 38.59 -1.04 0 0 53.0 Put 39.65 41.65 0.00 0.00 0 0 54.0 Put 40.65 42.70 40.68 -0.94 0 0 55.0 Put 41.60 43.70 41.32 -1.30 0 1 56.0 Put 42.60 44.70 42.03 -1.59 0 3 57.0 Put 43.55 45.75 43.50 -1.12 0 0 58.0 Put 44.55 46.75 36.59 -9.03 0 8 59.0 Put 45.50 47.80 45.60 -1.02 0 0 60.0 Put 46.50 48.80 49.35 1.73 0 0 61.0 Put 47.45 49.85 36.45 -12.17 0 0 62.0 Put 48.45 50.85 49.56 -0.06 0 0 63.0 Put 49.40 51.90 40.30 -10.32 0 4 64.0 Put 50.40 52.90 0.00 0.00 0 0 65.0 Put 51.35 53.95 52.70 0.08 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 733 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.80 11.90 9.31 -2.07 0 12 2.0 Call 9.85 10.85 10.21 -0.18 2 23 3.0 Call 9.00 9.75 8.11 -1.43 0 17 4.0 Call 8.15 9.10 7.06 -1.75 0 19 5.0 Call 7.40 8.45 7.90 -0.24 0 237 6.0 Call 7.05 7.85 7.30 -0.19 5 200 7.0 Call 6.20 7.30 6.70 -0.16 1 116 8.0 Call 5.80 6.80 6.00 -0.40 103 368 9.0 Call 5.25 6.00 5.20 -0.79 5 116 10.0 Call 4.90 5.90 5.25 -0.33 4 2,775 11.0 Call 4.50 5.60 4.60 -0.57 2 1,146 12.0 Call 4.35 5.25 4.81 0.04 55 5,180 13.0 Call 3.80 4.95 4.50 0.05 14 272 14.0 Call 3.85 4.70 4.30 0.12 0 139 15.0 Call 3.25 4.45 3.85 -0.06 25 365 16.0 Call 3.00 4.20 2.79 -0.85 0 248 17.0 Call 2.80 4.00 2.37 -1.09 0 38 18.0 Call 3.00 3.80 2.50 -0.77 0 38 19.0 Call 2.42 3.60 2.48 -0.61 0 69 20.0 Call 2.43 3.25 2.89 -0.02 1 466 21.0 Call 2.40 3.30 2.23 -0.54 0 51 22.0 Call 1.95 3.15 2.00 -0.63 0 3 23.0 Call 1.82 2.99 2.08 -0.41 0 174 24.0 Call 2.23 2.87 1.90 -0.45 0 134 25.0 Call 2.19 2.23 2.22 0.01 306 5,309 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.10 0.19 0.18 0.04 0 102 2.0 Put 0.00 0.39 0.36 0.12 0 100 3.0 Put 0.14 0.88 0.60 0.09 0 35 4.0 Put 0.40 1.16 0.83 0.01 1 15 5.0 Put 0.90 1.50 1.30 0.14 6 406 6.0 Put 1.07 1.88 1.77 0.28 0 14 7.0 Put 1.47 2.20 1.90 0.07 0 73 8.0 Put 1.92 2.77 2.37 0.02 2 30 9.0 Put 2.41 3.30 3.10 0.20 0 91 10.0 Put 3.20 3.85 3.20 -0.24 0 237 11.0 Put 3.45 4.40 4.10 0.11 13 1,088 12.0 Put 4.05 5.05 4.76 0.21 2 116 13.0 Put 4.70 5.70 5.44 0.27 10 10 14.0 Put 5.35 6.35 6.48 0.63 0 9 15.0 Put 6.00 7.05 6.96 0.42 0 24 16.0 Put 6.70 7.75 8.17 0.95 0 8 17.0 Put 7.40 8.50 8.97 0.98 0 148 18.0 Put 8.15 9.25 9.84 1.09 0 6 19.0 Put 8.90 10.05 10.12 0.60 0 5 20.0 Put 9.70 10.60 11.76 1.46 0 9 21.0 Put 10.45 11.65 11.25 0.14 0 16 22.0 Put 11.25 12.45 12.98 1.05 0 1 23.0 Put 12.05 13.35 14.10 1.35 0 24 24.0 Put 12.85 14.20 14.71 1.14 0 738 25.0 Put 13.65 14.85 14.95 0.55 0 26 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote January 18, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.15 13.20 13.16 -0.46 -3.38 300X300 13.71 12.94 25,279,211 Wed Jan 18 2023 6:20:00 pm ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 20 2023 2 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.10 12.25 10.95 -1.67 0 3 2.0 Call 11.10 11.25 8.60 -3.02 0 0 3.0 Call 10.10 10.25 7.60 -3.02 0 0 4.0 Call 9.10 9.25 8.15 -1.47 0 0 5.0 Call 8.10 8.25 5.40 -3.22 0 4 5.5 Call 7.60 7.75 0.00 0.00 0 0 6.0 Call 7.10 7.25 7.60 -0.02 0 135 6.5 Call 6.60 6.75 0.00 0.00 0 0 7.0 Call 6.10 6.25 6.40 -0.22 0 218 7.5 Call 5.60 5.75 2.79 -3.33 0 11 8.0 Call 5.10 5.25 5.04 -0.58 3 350 8.5 Call 4.60 4.75 4.90 -0.22 0 634 9.0 Call 4.10 4.25 4.30 -0.32 10 398 9.5 Call 3.60 3.75 4.09 -0.03 0 84 10.0 Call 3.10 3.25 3.32 -0.30 11 9,027 10.5 Call 2.61 2.73 3.04 -0.09 6 1,275 11.0 Call 2.11 2.30 2.18 -0.45 417 9,697 11.5 Call 1.63 1.83 1.74 -0.39 475 6,505 12.0 Call 1.16 1.30 1.16 -0.48 904 5,274 12.5 Call 0.68 0.80 0.75 -0.42 228 1,762 13.0 Call 0.34 0.38 0.35 -0.38 1,666 4,392 13.5 Call 0.12 0.15 0.13 -0.27 2,483 4,551 14.0 Call 0.05 0.06 0.05 -0.15 2,551 4,321 14.5 Call 0.03 0.04 0.03 -0.08 494 3,030 15.0 Call 0.01 0.02 0.03 -0.04 1,051 10,076 15.5 Call 0.01 0.02 0.02 -0.02 160 126 16.0 Call 0.00 0.01 0.01 -0.02 116 3,087 16.5 Call 0.00 0.02 0.02 0.00 0 11 17.0 Call 0.00 0.02 0.01 0.00 80 1,630 18.0 Call 0.00 0.02 0.02 0.01 0 2,328 19.0 Call 0.00 0.03 0.14 0.14 0 3,055 20.0 Call 0.00 0.01 0.01 0.01 0 5,624 21.0 Call 0.00 0.01 0.01 0.01 0 1,619 22.0 Call 0.00 0.01 0.01 0.01 0 1,906 23.0 Call 0.00 0.01 0.01 0.01 0 1,033 24.0 Call 0.00 0.01 0.01 0.01 1 1,201 25.0 Call 0.00 0.01 0.04 0.04 0 3,084 26.0 Call 0.00 0.01 0.01 0.01 1 848 27.0 Call 0.00 0.01 0.02 0.02 0 397 28.0 Call 0.00 0.03 0.03 0.03 0 710 29.0 Call 0.00 0.01 0.05 0.05 0 214 30.0 Call 0.00 0.01 0.01 0.01 0 4,409 31.0 Call 0.00 0.03 0.03 0.03 0 667 32.0 Call 0.00 0.03 0.04 0.04 0 339 33.0 Call 0.00 0.03 0.02 0.02 0 344 34.0 Call 0.00 0.03 0.01 0.01 0 864 35.0 Call 0.00 0.01 0.01 0.01 0 1,356 36.0 Call 0.00 0.03 0.01 0.01 0 401 37.0 Call 0.00 0.02 0.02 0.02 0 342 38.0 Call 0.00 0.03 0.04 0.04 0 370 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.01 0.01 0 2,891 41.0 Call 0.00 0.01 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.01 0.01 0 682 43.0 Call 0.00 0.02 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 2 2,203 45.0 Call 0.00 0.01 0.02 0.02 0 4,014 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.01 0.01 0.01 0 2,238 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.01 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.01 0.01 0.01 0 3,808 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.02 0.02 0.02 0 549 65.0 Call 0.00 0.01 0.03 0.03 0 7,336 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 5,189 2.0 Put 0.00 0.01 0.01 0.01 0 758 3.0 Put 0.00 0.03 0.02 0.02 0 343 4.0 Put 0.00 0.01 0.02 0.02 0 2,128 5.0 Put 0.00 0.01 0.01 0.01 0 9,573 5.5 Put 0.00 0.03 0.03 0.02 0 402 6.0 Put 0.00 0.01 0.01 0.00 0 7,042 6.5 Put 0.00 0.01 0.03 0.02 0 304 7.0 Put 0.00 0.01 0.01 0.00 5 11,870 7.5 Put 0.00 0.02 0.01 0.00 0 2,393 8.0 Put 0.00 0.01 0.01 0.00 61 7,978 8.5 Put 0.00 0.01 0.01 0.00 0 2,225 9.0 Put 0.00 0.01 0.01 0.00 2 15,641 9.5 Put 0.00 0.02 0.02 0.01 0 3,896 10.0 Put 0.00 0.01 0.01 0.00 168 34,083 10.5 Put 0.00 0.02 0.01 0.00 183 4,479 11.0 Put 0.01 0.02 0.02 0.00 1,078 11,438 11.5 Put 0.02 0.03 0.03 0.00 1,189 1,263 12.0 Put 0.03 0.05 0.03 0.00 5,479 6,492 12.5 Put 0.07 0.08 0.08 0.02 12,814 907 13.0 Put 0.20 0.21 0.21 0.08 141,030 6,542 13.5 Put 0.47 0.51 0.49 0.19 2,291 1,037 14.0 Put 0.86 0.97 0.90 0.30 359 2,794 14.5 Put 1.33 1.49 1.36 0.35 52 3 15.0 Put 1.82 1.95 1.87 0.41 35 3,587 15.5 Put 2.29 2.47 4.60 2.66 0 0 16.0 Put 2.81 2.98 2.78 0.35 1 1,370 16.5 Put 3.30 3.40 6.05 3.13 0 1 17.0 Put 3.80 3.90 3.65 0.24 1 327 18.0 Put 4.80 4.90 4.60 0.20 0 607 19.0 Put 5.80 5.90 6.80 1.40 0 341 20.0 Put 6.75 6.90 6.45 0.05 0 1,807 21.0 Put 7.75 7.90 7.79 0.39 1 610 22.0 Put 8.75 8.90 8.55 0.15 0 397 23.0 Put 9.75 9.90 9.80 0.40 1 150 24.0 Put 10.80 10.90 12.72 2.32 0 0 25.0 Put 11.75 11.90 13.09 1.69 0 69 26.0 Put 12.75 12.90 12.55 0.16 0 119 27.0 Put 13.75 13.90 16.00 2.61 0 11 28.0 Put 14.75 14.90 17.30 2.91 0 50 29.0 Put 15.75 15.90 18.10 2.71 0 1 30.0 Put 16.75 16.90 16.55 0.16 0 276 31.0 Put 17.75 17.90 20.55 3.16 0 60 32.0 Put 18.75 18.90 20.00 1.61 0 16 33.0 Put 19.75 19.90 21.20 1.81 0 7 34.0 Put 20.75 20.90 23.95 3.56 0 2 35.0 Put 21.75 21.90 22.20 0.81 0 1 36.0 Put 22.75 22.90 25.34 2.95 0 0 37.0 Put 23.75 23.90 25.00 1.61 0 0 38.0 Put 24.75 24.90 24.50 0.11 6 200 39.0 Put 25.75 25.95 28.38 2.99 0 2 40.0 Put 26.75 26.95 26.59 0.20 0 25 41.0 Put 27.75 27.90 28.74 1.35 0 0 42.0 Put 28.75 28.90 30.24 1.85 0 3 43.0 Put 29.75 29.90 30.05 0.66 0 10 44.0 Put 30.75 30.90 33.34 2.95 0 152 45.0 Put 31.75 31.90 33.41 2.02 0 92 46.0 Put 32.75 32.90 34.30 1.91 0 0 47.0 Put 33.75 33.90 35.05 1.66 0 0 48.0 Put 34.70 34.90 21.50 -12.89 0 0 49.0 Put 35.75 35.90 25.85 -9.54 0 1 50.0 Put 36.75 36.90 38.05 1.66 0 1 51.0 Put 37.75 37.90 28.85 -8.54 0 10 52.0 Put 38.70 38.90 26.50 -11.89 0 0 53.0 Put 39.75 39.90 27.50 -11.89 0 0 54.0 Put 40.75 40.90 28.35 -12.03 0 0 55.0 Put 41.75 41.90 29.30 -12.08 0 0 56.0 Put 42.75 42.90 37.00 -5.38 0 0 57.0 Put 43.75 43.90 32.40 -10.98 0 0 58.0 Put 44.75 44.90 0.00 0.00 0 0 59.0 Put 45.70 45.90 34.20 -11.18 0 0 60.0 Put 46.75 46.90 49.30 2.92 0 0 61.0 Put 47.75 47.90 46.05 -1.33 0 0 62.0 Put 48.75 48.90 46.95 -1.43 0 0 63.0 Put 49.75 49.90 37.10 -12.28 0 0 64.0 Put 50.65 51.10 38.00 -12.38 0 0 65.0 Put 51.50 52.25 52.40 1.02 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.00 10.30 0.00 0.00 0 0 4.0 Call 9.05 9.30 0.00 0.00 0 0 5.0 Call 8.05 8.30 0.00 0.00 0 0 5.5 Call 7.55 8.00 4.85 -3.27 0 1 6.0 Call 7.05 7.65 0.00 0.00 0 0 6.5 Call 6.15 6.90 0.00 0.00 0 0 7.0 Call 6.05 6.45 0.00 0.00 0 0 7.5 Call 5.25 6.25 4.46 -1.66 0 0 8.0 Call 5.05 5.55 2.41 -3.21 0 12 8.5 Call 4.55 5.05 0.00 0.00 0 0 9.0 Call 4.10 4.35 1.67 -2.95 0 0 9.5 Call 3.20 4.05 2.85 -1.27 0 13 10.0 Call 3.10 3.45 1.20 -2.43 0 108 10.5 Call 2.33 2.92 2.97 -0.16 0 255 11.0 Call 2.00 2.30 2.46 -0.18 19 761 11.5 Call 1.66 1.84 1.83 -0.32 131 3,862 12.0 Call 1.14 1.71 1.42 -0.27 36 2,111 12.5 Call 0.89 0.96 1.01 -0.26 31 3,411 13.0 Call 0.47 0.67 0.59 -0.32 200 2,472 13.5 Call 0.37 0.40 0.36 -0.27 1,357 1,489 14.0 Call 0.22 0.25 0.23 -0.19 1,044 1,152 14.5 Call 0.13 0.16 0.15 -0.14 200 2,823 15.0 Call 0.08 0.10 0.10 -0.09 194 6,412 15.5 Call 0.05 0.07 0.11 -0.03 12 62 16.0 Call 0.04 0.05 0.05 -0.05 2 1,316 16.5 Call 0.03 0.04 0.06 -0.01 0 73 17.0 Call 0.02 0.03 0.02 -0.04 7 21 18.0 Call 0.00 0.03 0.02 -0.02 1 139 19.0 Call 0.00 0.03 0.05 0.02 0 1 20.0 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.02 0.00 0 1,559 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.03 0.03 0 60 5.5 Put 0.00 0.03 0.04 0.04 0 51 6.0 Put 0.00 0.02 0.07 0.07 0 10 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.02 0.01 0 1,000 7.5 Put 0.00 0.02 0.01 0.00 0 2,133 8.0 Put 0.00 0.02 0.01 0.00 0 88 8.5 Put 0.00 0.02 0.01 0.00 0 608 9.0 Put 0.00 0.02 0.02 0.00 102 537 9.5 Put 0.02 0.03 0.01 -0.02 60 5,069 10.0 Put 0.03 0.04 0.03 -0.01 73 1,660 10.5 Put 0.04 0.05 0.05 0.00 502 5,849 11.0 Put 0.06 0.07 0.06 0.00 1,201 2,292 11.5 Put 0.09 0.11 0.11 0.04 2,466 2,010 12.0 Put 0.16 0.17 0.17 0.05 5,997 1,833 12.5 Put 0.27 0.30 0.29 0.09 864 1,682 13.0 Put 0.47 0.48 0.47 0.12 4,927 216 13.5 Put 0.73 0.78 0.73 0.17 197 154 14.0 Put 1.02 1.13 1.00 0.14 117 56 14.5 Put 1.36 1.77 1.50 0.27 3 7 15.0 Put 1.92 2.39 1.84 0.20 9 2 15.5 Put 1.98 2.86 4.40 2.32 0 4 16.0 Put 2.35 3.35 2.98 0.44 1 9 16.5 Put 2.92 3.70 3.40 0.39 1 1 17.0 Put 3.80 4.25 6.72 3.22 0 1 18.0 Put 4.30 5.40 4.97 0.49 2 0 19.0 Put 5.50 6.40 6.50 1.03 0 1 20.0 Put 6.80 7.40 0.00 0.00 0 0 21.0 Put 7.30 8.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 8.45 0.00 0.00 0 0 5.5 Call 7.55 7.80 0.00 0.00 0 0 6.0 Call 6.85 7.60 0.00 0.00 0 0 6.5 Call 6.25 6.75 0.00 0.00 0 0 7.0 Call 5.65 6.40 0.00 0.00 0 0 7.5 Call 5.60 6.20 0.00 0.00 0 0 8.0 Call 4.95 5.40 0.00 0.00 0 0 8.5 Call 4.45 4.80 0.00 0.00 0 0 9.0 Call 3.70 4.25 3.32 -1.32 0 1 9.5 Call 3.55 3.80 4.25 0.09 0 63 10.0 Call 2.78 3.30 3.65 -0.02 0 246 10.5 Call 2.62 3.20 3.00 -0.19 0 26 11.0 Call 2.08 2.51 2.37 -0.34 11 124 11.5 Call 1.76 1.88 1.91 -0.35 71 217 12.0 Call 1.32 1.75 1.45 -0.38 21 169 12.5 Call 1.01 1.10 1.02 -0.40 224 369 13.0 Call 0.73 0.91 0.81 -0.25 62 374 13.5 Call 0.51 0.59 0.59 -0.18 68 182 14.0 Call 0.36 0.42 0.40 -0.19 358 447 14.5 Call 0.25 0.29 0.33 -0.09 76 276 15.0 Call 0.20 0.22 0.21 -0.09 116 58 15.5 Call 0.14 0.16 0.17 -0.07 30 19 16.0 Call 0.10 0.13 0.12 -0.06 65 155 16.5 Call 0.08 0.10 0.11 -0.04 3 52 17.0 Call 0.06 0.08 0.08 -0.04 16 127 18.0 Call 0.04 0.06 0.05 -0.03 1 3 19.0 Call 0.04 0.05 0.06 0.01 0 149 20.0 Call 0.02 0.04 0.04 0.00 0 1,512 21.0 Call 0.02 0.04 0.03 0.00 0 6 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.05 0.05 0 30 6.0 Put 0.00 0.03 0.06 0.05 0 24 6.5 Put 0.00 0.03 0.09 0.08 0 35 7.0 Put 0.00 0.03 0.10 0.08 0 2 7.5 Put 0.00 0.03 0.04 0.02 0 74 8.0 Put 0.01 0.02 0.02 0.00 0 45 8.5 Put 0.02 0.03 0.10 0.07 0 24 9.0 Put 0.03 0.04 0.03 -0.01 2 58 9.5 Put 0.04 0.05 0.05 0.00 1 220 10.0 Put 0.05 0.06 0.05 -0.01 56 1,595 10.5 Put 0.07 0.09 0.10 0.02 67 1,462 11.0 Put 0.11 0.13 0.11 0.00 548 1,209 11.5 Put 0.17 0.26 0.18 0.03 363 439 12.0 Put 0.26 0.29 0.27 0.05 43 340 12.5 Put 0.38 0.44 0.41 0.10 256 128 13.0 Put 0.61 0.66 0.63 0.18 295 190 13.5 Put 0.88 0.94 0.92 0.26 167 115 14.0 Put 1.10 1.40 1.25 0.27 2 43 14.5 Put 1.31 1.93 1.38 0.07 0 4 15.0 Put 1.78 2.41 1.95 0.26 25 3 15.5 Put 2.40 2.80 4.80 2.67 0 2 16.0 Put 2.70 3.05 0.00 0.00 0 0 16.5 Put 3.25 3.55 0.00 0.00 0 0 17.0 Put 3.70 4.20 0.00 0.00 0 0 18.0 Put 4.80 5.05 0.00 0.00 0 0 19.0 Put 5.50 6.25 6.81 1.38 0 3 20.0 Put 6.75 7.05 7.86 1.44 0 1 21.0 Put 7.65 8.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.75 8.50 0.00 0.00 0 0 5.5 Call 7.45 7.80 0.00 0.00 0 0 6.0 Call 7.05 7.30 0.00 0.00 0 0 6.5 Call 6.50 6.85 0.00 0.00 0 0 7.0 Call 6.05 6.35 0.00 0.00 0 0 7.5 Call 5.50 5.85 0.00 0.00 0 0 8.0 Call 5.05 5.35 0.00 0.00 0 0 8.5 Call 4.05 4.85 0.00 0.00 0 0 9.0 Call 4.05 4.35 0.00 0.00 0 0 9.5 Call 3.55 3.85 0.00 0.00 0 0 10.0 Call 2.80 3.35 3.16 -0.50 1 6 10.5 Call 2.56 3.35 2.70 -0.49 135 141 11.0 Call 2.10 2.64 1.55 -1.17 0 89 11.5 Call 1.76 2.00 1.99 -0.30 147 109 12.0 Call 1.29 1.73 1.84 -0.05 130 135 12.5 Call 0.91 1.31 1.30 -0.19 12 28 13.0 Call 0.72 0.93 0.99 -0.17 6 1,019 13.5 Call 0.57 0.74 0.68 -0.16 5 40 14.0 Call 0.39 0.58 0.55 -0.12 8 61 14.5 Call 0.26 0.46 0.38 -0.12 15 8 15.0 Call 0.19 0.30 0.28 -0.10 7 22 15.5 Call 0.18 0.26 0.26 -0.03 9 9 16.0 Call 0.09 0.19 0.21 0.02 0 1 17.0 Call 0.05 0.16 0.17 0.04 0 3 18.0 Call 0.03 0.11 0.09 0.02 105 0 19.0 Call 0.01 0.10 0.23 0.20 100 0 20.0 Call 0.00 0.14 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.04 0.07 0.04 0 1 7.0 Put 0.00 0.04 0.03 0.00 0 1 7.5 Put 0.00 0.06 0.05 0.01 0 75 8.0 Put 0.00 0.09 0.04 0.00 0 41 8.5 Put 0.00 0.11 0.09 0.04 0 13 9.0 Put 0.01 0.13 0.08 0.03 0 4 9.5 Put 0.02 0.09 0.06 0.00 1 115 10.0 Put 0.05 0.12 0.11 0.04 1 148 10.5 Put 0.11 0.15 0.14 0.04 13 203 11.0 Put 0.13 0.23 0.20 0.06 10 26 11.5 Put 0.24 0.29 0.27 0.06 8 61 12.0 Put 0.28 0.41 0.40 0.09 246 130 12.5 Put 0.55 0.57 0.55 0.13 1,326 7 13.0 Put 0.71 0.87 0.75 0.16 38 62 13.5 Put 0.90 1.11 1.00 0.23 20 49 14.0 Put 1.26 1.55 1.14 0.05 0 2 14.5 Put 1.48 1.97 0.00 0.00 0 0 15.0 Put 2.03 2.43 0.00 0.00 0 0 15.5 Put 2.35 2.73 3.55 1.34 0 1 16.0 Put 2.53 3.25 0.00 0.00 0 0 17.0 Put 3.90 4.15 0.00 0.00 0 0 18.0 Put 4.75 5.05 0.00 0.00 0 0 19.0 Put 5.75 6.15 0.00 0.00 0 0 20.0 Put 6.55 7.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 30 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.10 12.30 0.00 0.00 0 0 2.0 Call 11.10 11.25 0.00 0.00 0 0 3.0 Call 10.10 10.50 0.00 0.00 0 0 4.0 Call 9.10 9.25 0.00 0.00 0 0 5.0 Call 8.10 8.30 0.00 0.00 0 0 6.0 Call 7.10 7.25 0.00 0.00 0 0 7.0 Call 6.10 6.55 6.40 -0.23 0 10 8.0 Call 5.10 5.30 3.05 -2.58 0 533 9.0 Call 4.15 4.25 3.40 -1.23 0 133 10.0 Call 3.20 3.30 3.18 -0.49 12 311 11.0 Call 2.20 2.42 2.42 -0.33 70 1,614 12.0 Call 1.55 1.62 1.52 -0.42 165 6,808 13.0 Call 0.96 1.02 0.98 -0.29 531 3,372 14.0 Call 0.57 0.61 0.61 -0.17 158 2,947 15.0 Call 0.34 0.37 0.35 -0.13 323 1,529 16.0 Call 0.21 0.23 0.25 -0.07 3 662 17.0 Call 0.13 0.15 0.14 -0.09 2,013 1,734 18.0 Call 0.10 0.11 0.13 -0.05 13 765 19.0 Call 0.07 0.09 0.09 -0.04 1 2,350 20.0 Call 0.06 0.08 0.10 -0.01 4 1,395 21.0 Call 0.05 0.07 0.06 -0.03 357 9,943 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.02 0.01 0 34 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.03 0 1,115 6.0 Put 0.00 0.03 0.02 -0.02 0 101 7.0 Put 0.02 0.04 0.03 -0.02 0 2,121 8.0 Put 0.03 0.05 0.03 -0.02 4 5,900 9.0 Put 0.07 0.08 0.06 0.00 41 4,030 10.0 Put 0.12 0.14 0.12 0.01 276 6,607 11.0 Put 0.24 0.26 0.24 0.04 740 8,682 12.0 Put 0.46 0.49 0.47 0.07 1,227 1,865 13.0 Put 0.86 0.90 0.88 0.16 1,485 1,258 14.0 Put 1.45 1.50 1.48 0.24 57 453 15.0 Put 2.20 2.27 2.23 0.29 97 113 16.0 Put 3.05 3.15 4.98 2.20 0 11 17.0 Put 3.95 4.10 4.82 1.14 0 1 18.0 Put 4.90 5.05 5.00 0.38 9 45 19.0 Put 5.70 6.05 8.50 2.92 0 7 20.0 Put 6.85 7.00 6.40 -0.15 0 26 21.0 Put 7.85 8.00 7.45 -0.08 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.85 8.65 0.00 0.00 0 0 5.5 Call 7.45 7.95 5.60 -2.52 0 1 6.0 Call 6.95 7.40 0.00 0.00 0 0 6.5 Call 6.25 6.80 0.00 0.00 0 0 7.0 Call 6.05 6.35 6.44 -0.19 0 2 7.5 Call 5.50 5.90 0.00 0.00 0 0 8.0 Call 4.95 5.40 0.00 0.00 0 0 8.5 Call 4.55 4.95 0.00 0.00 0 0 9.0 Call 4.05 4.45 0.00 0.00 0 0 9.5 Call 3.20 4.15 1.66 -2.51 0 20 10.0 Call 2.89 3.40 3.50 -0.19 0 0 10.5 Call 2.61 3.00 0.00 0.00 0 0 11.0 Call 2.07 2.49 2.60 -0.20 0 24 11.5 Call 1.73 2.21 2.01 -0.38 14 87 12.0 Call 1.42 1.98 1.76 -0.26 104 138 12.5 Call 1.07 1.53 1.56 -0.12 102 132 13.0 Call 0.98 1.11 1.15 -0.20 106 2,625 13.5 Call 0.65 0.95 0.85 -0.23 206 318 14.0 Call 0.58 0.74 0.74 -0.12 109 215 14.5 Call 0.46 0.56 0.55 -0.14 11 304 15.0 Call 0.36 0.47 0.46 -0.08 2 1,794 15.5 Call 0.26 0.39 0.29 -0.15 3 3 16.0 Call 0.22 0.33 0.29 -0.05 15 1 17.0 Call 0.13 0.22 0.20 -0.09 1 1 18.0 Call 0.09 0.17 0.18 -0.05 2 1 19.0 Call 0.06 0.15 0.00 0.00 0 0 20.0 Call 0.02 0.14 0.13 0.00 0 1 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 5.5 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.05 0.01 0 45 6.5 Put 0.00 0.08 0.05 0.00 0 83 7.0 Put 0.00 0.09 0.05 0.00 0 0 7.5 Put 0.00 0.10 0.06 0.01 0 31 8.0 Put 0.00 0.11 0.05 -0.01 0 12 8.5 Put 0.00 0.12 0.11 0.05 0 6 9.0 Put 0.06 0.13 0.20 0.13 0 840 9.5 Put 0.10 0.14 0.09 -0.01 2 513 10.0 Put 0.12 0.19 0.19 0.06 5 181 10.5 Put 0.17 0.27 0.31 0.13 0 16 11.0 Put 0.24 0.33 0.28 0.03 18 336 11.5 Put 0.36 0.44 0.36 0.03 2 36 12.0 Put 0.50 0.60 0.57 0.10 3 41 12.5 Put 0.66 0.79 0.70 0.06 96 121 13.0 Put 0.90 1.03 0.94 0.14 42 11 13.5 Put 1.16 1.34 1.32 0.28 15 52 14.0 Put 1.31 1.66 1.32 0.01 4 4 14.5 Put 1.72 2.13 0.00 0.00 0 0 15.0 Put 2.15 2.58 2.98 0.99 0 4 15.5 Put 2.35 2.83 0.00 0.00 0 0 16.0 Put 2.94 3.40 0.00 0.00 0 0 17.0 Put 3.85 4.20 0.00 0.00 0 0 18.0 Put 4.55 5.15 0.00 0.00 0 0 19.0 Put 5.80 6.15 0.00 0.00 0 0 20.0 Put 6.70 7.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.90 8.50 0.00 0.00 0 0 5.5 Call 7.40 7.95 0.00 0.00 0 0 6.0 Call 6.90 7.40 5.50 -2.12 0 1 6.5 Call 6.40 6.85 0.00 0.00 0 0 7.0 Call 6.05 6.80 0.00 0.00 0 0 7.5 Call 5.35 5.85 0.00 0.00 0 0 8.0 Call 5.00 5.60 0.00 0.00 0 0 8.5 Call 4.10 4.90 0.00 0.00 0 0 9.0 Call 4.10 4.35 4.55 -0.09 0 1 9.5 Call 3.50 4.00 2.08 -2.08 0 47 10.0 Call 2.84 3.45 0.00 0.00 0 0 10.5 Call 2.54 3.05 0.00 0.00 0 0 11.0 Call 2.11 2.79 0.00 0.00 0 0 11.5 Call 1.80 2.39 1.32 -0.98 0 34 12.0 Call 1.56 1.85 1.99 0.03 0 26 12.5 Call 1.26 1.47 1.40 -0.24 4 8 13.0 Call 0.92 1.25 0.70 -0.61 0 4 13.5 Call 0.79 1.08 0.94 -0.12 3 2 14.0 Call 0.64 0.82 0.78 -0.02 6 2 14.5 Call 0.48 0.72 0.73 0.10 0 29 15.0 Call 0.38 0.58 0.20 -0.36 0 1 15.5 Call 0.30 0.45 0.00 0.00 0 0 16.0 Call 0.23 0.37 0.32 -0.10 6 2 17.0 Call 0.14 0.29 0.27 -0.01 3 4 18.0 Call 0.10 0.22 0.00 0.00 0 0 19.0 Call 0.07 0.17 0.15 0.01 1 1 20.0 Call 0.04 0.15 0.16 0.07 0 1 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 5.5 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 6.5 Put 0.00 0.12 0.00 0.00 0 0 7.0 Put 0.00 0.10 0.00 0.00 0 0 7.5 Put 0.00 0.11 0.00 0.00 0 0 8.0 Put 0.00 0.13 0.00 0.00 0 0 8.5 Put 0.03 0.12 0.00 0.00 0 0 9.0 Put 0.07 0.14 0.12 -0.06 3 12 9.5 Put 0.10 0.18 0.00 0.00 0 0 10.0 Put 0.14 0.24 0.24 0.01 4 21 10.5 Put 0.21 0.31 0.50 0.24 0 0 11.0 Put 0.29 0.40 0.26 -0.04 10 486 11.5 Put 0.39 0.52 0.41 0.00 0 22 12.0 Put 0.53 0.68 0.49 -0.11 2 836 12.5 Put 0.71 0.91 0.81 0.03 1 0 13.0 Put 0.93 1.13 1.02 0.05 305 317 13.5 Put 1.20 1.50 1.10 -0.12 3 4 14.0 Put 1.41 1.79 1.34 -0.14 1 0 14.5 Put 1.87 2.17 0.00 0.00 0 0 15.0 Put 2.22 2.47 2.10 -0.13 0 1 15.5 Put 2.48 2.96 0.00 0.00 0 0 16.0 Put 2.78 3.35 0.00 0.00 0 0 17.0 Put 4.00 4.35 0.00 0.00 0 0 18.0 Put 4.95 5.20 0.00 0.00 0 0 19.0 Put 5.35 6.15 5.61 -0.20 1 0 20.0 Put 6.70 7.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 58 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.05 12.25 0.00 0.00 0 0 2.0 Call 11.05 11.25 0.00 0.00 0 0 3.0 Call 10.05 10.30 6.95 -3.67 0 1 4.0 Call 9.00 9.25 6.50 -3.12 0 0 5.0 Call 8.10 8.35 8.25 -0.37 1 25 6.0 Call 7.05 7.55 7.59 -0.03 0 78 7.0 Call 6.10 6.30 6.40 -0.22 0 89 8.0 Call 5.10 5.30 5.30 -0.33 13 1,081 9.0 Call 3.85 4.35 4.66 -0.01 0 758 10.0 Call 3.25 3.45 3.44 -0.31 44 2,453 11.0 Call 2.37 2.62 2.70 -0.21 42 11,540 12.0 Call 1.79 1.91 1.85 -0.30 125 6,803 13.0 Call 1.22 1.36 1.31 -0.24 312 6,541 14.0 Call 0.90 0.93 0.90 -0.19 929 17,126 15.0 Call 0.58 0.67 0.63 -0.12 507 5,340 16.0 Call 0.39 0.48 0.47 -0.09 519 5,227 17.0 Call 0.30 0.36 0.33 -0.07 15 3,805 18.0 Call 0.23 0.28 0.23 -0.07 8 3,413 19.0 Call 0.19 0.23 0.22 -0.03 5 2,392 20.0 Call 0.12 0.19 0.19 -0.01 103 2,806 21.0 Call 0.11 0.15 0.14 -0.02 0 247 22.0 Call 0.09 0.14 0.13 -0.01 0 107 23.0 Call 0.06 0.15 0.23 0.10 0 57 24.0 Call 0.06 0.12 0.10 -0.02 0 44 25.0 Call 0.03 0.11 0.08 -0.03 6 422 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.01 0.00 0 11 3.0 Put 0.00 0.03 0.03 0.02 0 385 4.0 Put 0.01 0.03 0.03 0.01 0 522 5.0 Put 0.02 0.03 0.02 -0.01 1 3,394 6.0 Put 0.01 0.06 0.06 0.01 0 5,143 7.0 Put 0.05 0.08 0.06 0.00 507 2,062 8.0 Put 0.06 0.13 0.09 -0.01 1,022 2,304 9.0 Put 0.12 0.20 0.16 0.00 625 13,198 10.0 Put 0.28 0.32 0.27 0.02 437 5,808 11.0 Put 0.44 0.51 0.48 0.05 347 10,251 12.0 Put 0.76 0.80 0.80 0.12 746 1,619 13.0 Put 1.21 1.27 1.28 0.19 1,718 5,575 14.0 Put 1.78 1.98 1.84 0.21 53 658 15.0 Put 2.48 2.62 2.50 0.21 9 424 16.0 Put 3.25 3.45 3.31 0.22 39 67 17.0 Put 4.10 4.35 4.10 0.17 29 2,028 18.0 Put 5.05 5.25 5.00 0.18 10 709 19.0 Put 6.00 6.20 8.62 2.86 0 158 20.0 Put 6.95 7.15 7.02 0.31 3 554 21.0 Put 7.90 8.10 9.86 2.20 0 462 22.0 Put 8.85 9.10 11.75 3.11 0 119 23.0 Put 9.85 10.05 9.74 0.13 0 44 24.0 Put 10.85 11.05 13.58 2.98 0 193 25.0 Put 11.80 12.40 14.62 3.04 0 200 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 72 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 8.40 5.75 -2.87 0 13 6.0 Call 7.05 7.40 4.65 -2.98 0 32 7.0 Call 6.10 6.40 5.90 -0.75 1 79 8.0 Call 5.10 5.35 5.35 -0.33 7 81 9.0 Call 4.15 4.55 2.74 -2.01 0 218 10.0 Call 2.97 3.55 3.30 -0.55 43 857 11.0 Call 2.38 2.72 2.80 -0.25 49 3,098 12.0 Call 1.63 2.08 2.07 -0.23 2 2,409 13.0 Call 1.33 1.50 1.53 -0.15 119 678 14.0 Call 0.92 1.11 0.98 -0.27 210 2,832 15.0 Call 0.64 0.84 0.78 -0.10 32 2,547 16.0 Call 0.46 0.67 0.61 -0.07 380 1,848 17.0 Call 0.33 0.47 0.45 -0.08 3 563 18.0 Call 0.24 0.39 0.35 -0.03 155 2,623 19.0 Call 0.17 0.30 0.26 -0.05 1 130 20.0 Call 0.15 0.25 0.25 -0.01 0 1,829 21.0 Call 0.11 0.22 0.20 -0.02 1 208 22.0 Call 0.09 0.20 0.19 0.00 0 1,216 23.0 Call 0.13 0.19 0.18 0.01 0 90 24.0 Call 0.07 0.18 0.12 -0.03 1 1,168 25.0 Call 0.04 0.18 0.14 0.01 0 4,344 26.0 Call 0.05 0.17 0.13 0.02 0 2,120 27.0 Call 0.02 0.11 0.08 -0.02 21 90 28.0 Call 0.00 0.11 0.12 0.03 8 2,189 29.0 Call 0.01 0.18 0.11 0.03 0 108 30.0 Call 0.01 0.17 0.05 -0.03 0 563 31.0 Call 0.00 0.15 0.02 -0.06 0 43 32.0 Call 0.00 0.16 0.12 0.05 0 73 33.0 Call 0.00 0.16 0.08 0.01 0 61 34.0 Call 0.00 0.16 0.10 0.03 0 7 35.0 Call 0.00 0.10 0.04 -0.02 0 436 36.0 Call 0.00 0.14 0.14 0.08 0 12 37.0 Call 0.00 0.06 0.07 0.01 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.04 0.00 0 3,464 6.0 Put 0.05 0.11 0.05 -0.02 4 2,462 7.0 Put 0.02 0.17 0.10 0.00 0 1,715 8.0 Put 0.08 0.17 0.15 0.01 0 1,287 9.0 Put 0.21 0.26 0.24 0.01 50 820 10.0 Put 0.31 0.42 0.33 0.00 22 1,606 11.0 Put 0.56 0.64 0.56 0.02 32 2,213 12.0 Put 0.86 0.97 0.90 0.12 37 1,059 13.0 Put 1.32 1.44 1.44 0.27 26 481 14.0 Put 1.91 2.13 2.11 0.38 5 176 15.0 Put 2.58 2.98 2.44 0.08 0 404 16.0 Put 3.35 3.60 3.40 0.25 1 83 17.0 Put 4.20 4.45 6.55 2.56 0 297 18.0 Put 5.10 5.45 6.08 1.24 0 70 19.0 Put 6.05 6.25 8.57 2.81 0 370 20.0 Put 6.90 7.20 9.36 2.66 0 65 21.0 Put 7.90 8.20 10.10 2.45 0 206 22.0 Put 8.75 9.35 6.85 -1.76 0 3 23.0 Put 9.90 10.15 11.90 2.32 0 352 24.0 Put 10.80 11.15 13.60 3.04 0 8 25.0 Put 11.70 12.10 11.50 -0.03 1 5 26.0 Put 12.65 13.10 15.55 3.04 0 33 27.0 Put 13.85 14.50 13.42 -0.07 12 13 28.0 Put 14.80 15.15 17.32 2.84 0 41 29.0 Put 15.80 16.10 18.55 3.08 0 2 30.0 Put 16.80 17.10 17.83 1.37 0 16 31.0 Put 17.80 18.10 18.40 0.95 0 2 32.0 Put 18.80 19.10 18.25 -0.20 0 0 33.0 Put 19.80 20.05 23.25 3.81 0 0 34.0 Put 20.80 21.45 22.12 1.68 0 0 35.0 Put 21.70 22.10 22.04 0.61 0 0 36.0 Put 22.60 23.05 25.00 2.58 0 1 37.0 Put 23.65 24.05 24.20 0.78 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 149 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.05 12.30 9.32 -3.30 0 2 2.0 Call 11.05 11.30 8.10 -3.52 0 0 3.0 Call 10.05 10.25 0.00 0.00 0 0 4.0 Call 9.05 9.25 0.00 0.00 0 0 5.0 Call 8.05 8.25 6.00 -2.62 0 52 6.0 Call 7.05 7.35 7.48 -0.15 0 22 7.0 Call 6.10 6.40 5.17 -1.49 0 13 8.0 Call 5.35 5.45 5.35 -0.40 3 37 9.0 Call 4.40 4.60 4.88 0.00 0 1,036 10.0 Call 3.60 3.85 3.64 -0.40 20 1,576 11.0 Call 2.86 3.20 3.10 -0.27 33 1,046 12.0 Call 2.38 2.78 2.44 -0.32 24 1,300 13.0 Call 1.89 2.23 2.03 -0.23 4 162 14.0 Call 1.52 1.71 1.54 -0.28 9 812 15.0 Call 1.30 1.36 1.30 -0.14 86 689 16.0 Call 0.91 1.18 1.22 -0.01 7 241 17.0 Call 0.87 1.03 0.88 -0.15 428 99 18.0 Call 0.63 0.80 0.82 -0.01 0 73 19.0 Call 0.46 0.74 0.75 0.05 20 44 20.0 Call 0.44 0.60 0.42 -0.18 184 7,625 21.0 Call 0.35 0.56 0.43 -0.11 1 39 22.0 Call 0.33 0.46 0.47 -0.01 0 50 23.0 Call 0.22 0.43 0.19 -0.23 0 16 25.0 Call 0.26 0.33 0.23 -0.08 273 639 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.01 0 8 2.0 Put 0.02 0.04 0.03 0.00 0 12 3.0 Put 0.00 0.08 0.12 0.07 0 24 4.0 Put 0.05 0.12 0.08 0.00 0 256 5.0 Put 0.11 0.15 0.13 0.00 0 15,554 6.0 Put 0.15 0.26 0.19 0.01 201 1,539 7.0 Put 0.20 0.30 0.22 -0.02 42 317 8.0 Put 0.33 0.42 0.38 0.02 9 5,780 9.0 Put 0.47 0.61 0.53 0.01 29 2,457 10.0 Put 0.77 0.80 0.79 0.09 115 2,741 11.0 Put 1.04 1.19 1.12 0.08 295 3,876 12.0 Put 1.39 1.69 1.60 0.17 250 188 13.0 Put 1.90 2.18 2.07 0.14 114 134 14.0 Put 2.52 2.75 2.70 0.21 18 78 15.0 Put 3.25 3.45 3.30 0.20 18 77 16.0 Put 3.95 4.20 4.89 1.01 0 16 17.0 Put 4.75 5.05 6.60 1.94 0 13 18.0 Put 5.55 5.80 5.55 0.10 0 12 19.0 Put 6.40 6.70 6.77 0.47 5 512 20.0 Put 7.30 7.60 7.01 -0.18 0 37 21.0 Put 8.20 8.50 8.19 0.08 0 1 22.0 Put 9.10 9.45 8.95 -0.09 0 15 23.0 Put 10.00 10.55 12.84 2.88 0 89 25.0 Put 11.90 12.30 12.43 0.61 1 15 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 163 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.15 6.40 4.80 -1.91 0 1 8.0 Call 5.25 5.50 5.10 -0.73 10 26 9.0 Call 4.40 4.65 4.50 -0.50 4 615 10.0 Call 3.40 4.15 4.13 -0.05 1 79 11.0 Call 2.73 3.45 2.78 -0.77 5 1,227 12.0 Call 2.28 2.85 2.86 -0.06 1 123 13.0 Call 1.94 2.20 1.87 -0.54 1 899 14.0 Call 1.35 2.03 1.69 -0.29 92 48 15.0 Call 1.07 1.80 1.38 -0.31 5 74 16.0 Call 0.98 1.28 1.32 -0.07 0 218 17.0 Call 0.77 1.02 0.64 -0.50 0 1,345 18.0 Call 0.62 0.85 0.71 -0.17 221 3,112 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.17 0.34 0.25 -0.01 0 117 8.0 Put 0.35 0.42 0.37 -0.03 76 33,427 9.0 Put 0.53 0.67 0.58 -0.01 35 1,206 10.0 Put 0.79 0.93 0.91 0.14 56 1,037 11.0 Put 1.12 1.33 1.18 0.04 19 86 12.0 Put 1.24 1.81 2.00 0.49 0 65 13.0 Put 2.02 2.49 2.20 0.21 3 96 14.0 Put 2.34 2.97 2.61 0.06 0 607 15.0 Put 3.25 3.50 3.89 0.64 0 346 16.0 Put 4.00 4.25 3.65 -0.29 0 9 17.0 Put 4.50 5.05 6.69 2.03 0 4 18.0 Put 5.55 5.95 5.50 0.11 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 254 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.30 6.55 4.50 -2.28 0 12 8.0 Call 5.45 5.85 4.79 -1.15 0 329 9.0 Call 4.75 5.10 3.20 -2.00 0 1,618 10.0 Call 4.05 4.45 4.75 0.18 0 117 11.0 Call 3.20 3.90 2.76 -1.21 0 58 12.0 Call 2.65 3.35 3.95 0.51 0 47 13.0 Call 2.22 2.93 2.73 -0.20 12 29 14.0 Call 1.86 2.79 2.32 -0.14 0 11 15.0 Call 1.54 2.20 1.93 -0.23 14 42 16.0 Call 1.22 1.90 1.64 -0.28 0 92 17.0 Call 0.99 1.98 1.46 -0.23 30 43 18.0 Call 0.81 1.77 1.31 -0.15 2 217 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.36 0.80 0.57 0.04 4 272 8.0 Put 0.51 0.87 0.95 0.21 0 35 9.0 Put 0.97 1.40 0.66 -0.37 0 872 10.0 Put 1.09 1.77 1.64 0.22 0 335 11.0 Put 1.70 2.19 2.94 1.12 0 15 12.0 Put 2.17 2.69 2.15 -0.15 0 14 13.0 Put 2.40 2.99 2.65 -0.13 0 6 14.0 Put 3.20 3.75 0.00 0.00 0 0 15.0 Put 3.90 4.25 5.50 1.52 0 7 16.0 Put 4.55 5.20 6.55 1.83 0 11 17.0 Put 4.95 6.10 6.25 0.79 0 1 18.0 Put 5.75 6.90 7.68 1.46 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 345 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 8.70 8.50 -0.20 0 5 6.0 Call 6.90 7.85 0.00 0.00 0 0 7.0 Call 6.05 7.05 0.00 0.00 0 0 8.0 Call 5.45 6.25 3.96 -2.31 0 1 9.0 Call 4.90 5.45 0.00 0.00 0 0 10.0 Call 4.25 4.90 2.96 -2.03 0 1 11.0 Call 3.70 4.45 0.00 0.00 0 0 12.0 Call 3.20 3.95 4.19 0.23 0 3 13.0 Call 2.69 3.50 1.90 -1.62 0 2 14.0 Call 2.36 3.15 2.24 -0.86 0 27 15.0 Call 2.00 2.97 2.22 -0.54 7 159 16.0 Call 1.79 2.68 2.25 0.00 1 0 17.0 Call 1.66 2.43 2.03 0.00 7 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.26 0.60 0.39 0.00 12 4 6.0 Put 0.27 0.83 0.56 0.00 8 0 7.0 Put 0.45 1.17 0.79 0.01 2 0 8.0 Put 0.72 1.20 1.34 0.28 0 45 9.0 Put 1.06 1.83 0.00 0.00 0 0 10.0 Put 1.47 2.23 2.20 0.42 0 55 11.0 Put 1.86 2.72 0.00 0.00 0 0 12.0 Put 2.41 3.00 3.40 0.67 0 14 13.0 Put 2.92 3.65 4.15 0.88 0 8 14.0 Put 3.75 4.30 4.87 1.04 0 19 15.0 Put 4.15 5.10 5.70 1.24 0 10 16.0 Put 4.80 5.90 0.00 0.00 0 0 17.0 Put 5.80 6.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 366 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.80 12.45 9.62 -3.00 0 14 2.0 Call 11.00 11.45 9.11 -2.51 0 40 3.0 Call 10.00 10.45 8.55 -2.09 0 53 4.0 Call 9.05 9.40 7.05 -2.63 0 32 5.0 Call 8.10 8.50 8.35 -0.48 1 1,298 6.0 Call 7.25 7.65 7.25 -0.79 6 1,554 7.0 Call 6.35 6.90 6.65 -0.62 4 1,462 8.0 Call 5.65 6.30 6.13 -0.38 0 722 9.0 Call 5.10 5.50 5.55 -0.20 0 372 10.0 Call 4.70 4.85 4.90 -0.10 18 2,181 11.0 Call 3.95 4.60 4.10 -0.48 6 6,723 12.0 Call 3.30 4.15 3.64 -0.53 30 7,313 13.0 Call 3.25 3.55 3.35 -0.41 50 5,931 14.0 Call 2.68 3.25 2.95 -0.40 29 4,743 15.0 Call 2.48 2.80 2.66 -0.28 155 9,512 16.0 Call 2.08 2.70 2.58 -0.05 1 406 17.0 Call 2.00 2.41 2.05 -0.27 1 332 18.0 Call 1.67 2.22 1.70 -0.31 0 386 19.0 Call 1.45 1.90 1.68 -0.14 5 575 20.0 Call 1.45 1.65 1.45 -0.18 57 5,415 21.0 Call 1.33 1.64 1.45 -0.06 16 273 22.0 Call 1.05 1.50 1.28 -0.10 4 308 23.0 Call 0.77 1.38 0.92 -0.33 0 307 24.0 Call 0.64 1.28 1.10 -0.03 0 445 25.0 Call 0.79 1.17 1.02 0.02 509 3,112 26.0 Call 0.60 1.27 1.46 0.52 0 706 27.0 Call 0.59 1.13 0.55 -0.32 0 530 28.0 Call 0.41 0.96 0.56 -0.24 0 440 29.0 Call 0.43 0.89 0.49 -0.25 0 494 30.0 Call 0.51 0.80 0.67 0.00 9 2,180 31.0 Call 0.45 0.99 1.19 0.56 0 1,110 32.0 Call 0.26 0.73 0.56 -0.03 0 228 33.0 Call 0.33 0.91 0.51 -0.04 0 244 34.0 Call 0.19 0.92 0.51 0.00 0 399 35.0 Call 0.33 0.72 0.45 -0.02 0 4,220 36.0 Call 0.27 0.75 0.50 0.04 0 323 37.0 Call 0.14 0.55 0.47 0.02 2 91 38.0 Call 0.22 0.54 0.45 0.02 3 704 39.0 Call 0.24 0.82 0.43 0.01 0 256 40.0 Call 0.23 0.45 0.44 0.03 3 3,515 41.0 Call 0.21 0.74 0.41 0.02 0 3,944 42.0 Call 0.25 0.41 0.38 0.00 2 894 43.0 Call 0.09 0.45 0.41 0.04 0 616 44.0 Call 0.17 0.67 0.41 0.05 0 150 45.0 Call 0.12 0.42 0.33 -0.01 2 2,410 46.0 Call 0.10 0.41 0.38 0.05 0 52 47.0 Call 0.08 0.44 0.37 0.05 0 31 48.0 Call 0.10 0.72 0.36 0.05 0 58 49.0 Call 0.15 0.39 0.32 0.01 0 17 50.0 Call 0.10 0.38 0.20 -0.10 0 1,906 51.0 Call 0.00 0.34 0.31 0.01 2 86 52.0 Call 0.10 0.35 0.32 0.03 0 40 53.0 Call 0.11 0.63 0.32 0.03 0 8 54.0 Call 0.00 0.34 0.33 0.05 0 15 55.0 Call 0.06 0.33 0.23 -0.04 0 1,309 56.0 Call 0.12 0.67 0.32 0.05 0 60 57.0 Call 0.09 0.62 0.20 -0.06 2 9 58.0 Call 0.08 0.30 0.31 0.05 0 39 59.0 Call 0.10 0.65 0.28 0.03 2 30 60.0 Call 0.08 0.33 0.29 0.04 0 835 61.0 Call 0.08 0.41 0.31 0.07 0 19 62.0 Call 0.07 0.36 0.29 0.05 0 231 63.0 Call 0.07 0.26 0.26 0.03 0 587 64.0 Call 0.07 0.26 0.27 0.05 0 75 65.0 Call 0.13 0.18 0.15 -0.07 111 9,001 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.07 0.02 0 641 2.0 Put 0.10 0.14 0.10 -0.02 0 909 3.0 Put 0.16 0.22 0.18 -0.01 2 521 4.0 Put 0.11 0.39 0.33 0.07 0 154 5.0 Put 0.43 0.53 0.43 -0.01 0 708 6.0 Put 0.42 0.77 0.66 -0.01 1 1,366 7.0 Put 0.78 1.02 0.91 0.01 1 3,751 8.0 Put 1.08 1.29 1.10 -0.03 0 4,478 9.0 Put 1.44 1.73 1.38 0.03 2 551 10.0 Put 1.85 2.14 2.00 0.42 21 1,595 11.0 Put 2.30 2.72 2.35 0.21 12 623 12.0 Put 2.75 3.10 2.95 0.25 9 375 13.0 Put 3.30 3.60 3.55 0.29 7 169 14.0 Put 3.95 4.25 4.10 0.28 39 390 15.0 Put 4.60 4.85 4.69 0.30 3 1,105 16.0 Put 5.25 5.60 5.25 0.20 1 253 17.0 Put 5.95 6.35 7.20 1.49 0 126 18.0 Put 6.70 7.10 8.86 2.49 0 212 19.0 Put 7.50 7.90 9.75 2.60 0 131 20.0 Put 8.20 8.70 8.48 0.54 1 366 21.0 Put 8.95 9.55 9.18 0.39 1 260 22.0 Put 9.95 10.50 12.50 2.86 0 165 23.0 Put 10.85 11.40 10.88 0.39 1 98 24.0 Put 11.35 12.50 11.60 0.26 0 109 25.0 Put 12.20 13.20 13.60 1.40 0 1,694 26.0 Put 13.40 14.15 16.45 3.34 0 177 27.0 Put 14.30 14.85 17.05 3.02 0 342 28.0 Put 15.10 16.10 18.00 3.05 0 127 29.0 Put 16.25 16.70 16.50 0.63 1 100 30.0 Put 16.90 17.65 18.35 1.55 0 234 31.0 Put 18.05 18.70 18.89 1.14 0 7 32.0 Put 18.85 19.85 20.25 1.55 0 166 33.0 Put 19.90 20.60 19.94 0.29 2 12 34.0 Put 20.85 21.75 23.75 3.14 0 15 35.0 Put 21.80 22.60 25.30 3.74 0 62 36.0 Put 22.70 23.70 25.00 2.46 0 53 37.0 Put 23.70 24.55 25.55 2.02 0 12 38.0 Put 24.80 25.55 27.70 3.19 0 113 39.0 Put 25.75 26.40 27.00 1.51 0 28 40.0 Put 26.60 27.40 28.50 2.02 0 911 41.0 Put 27.70 28.75 29.70 2.24 0 1 42.0 Put 28.55 29.40 28.24 -0.21 0 218 43.0 Put 29.65 30.40 30.00 0.57 0 20 44.0 Put 30.40 31.40 24.79 -5.63 0 6 45.0 Put 31.55 32.45 33.56 2.15 0 0 46.0 Put 32.50 33.45 32.28 -0.12 0 0 47.0 Put 33.55 34.35 33.06 -0.34 0 4 48.0 Put 34.20 35.25 34.27 -0.12 0 5 49.0 Put 35.05 36.45 33.70 -1.69 0 0 50.0 Put 36.25 37.30 39.25 2.87 0 13 51.0 Put 37.40 38.50 37.14 -0.24 0 0 52.0 Put 38.45 39.45 38.59 0.21 0 0 53.0 Put 39.35 40.55 0.00 0.00 0 0 54.0 Put 40.45 41.40 40.68 0.30 0 0 55.0 Put 41.45 42.45 41.32 -0.06 0 1 56.0 Put 42.30 43.55 42.03 -0.35 0 3 57.0 Put 42.95 44.85 43.50 0.12 0 0 58.0 Put 44.40 45.45 36.59 -7.79 0 8 59.0 Put 44.90 46.40 45.60 0.22 0 0 60.0 Put 46.15 47.70 49.35 2.97 0 0 61.0 Put 47.25 48.55 36.45 -10.93 0 0 62.0 Put 47.75 49.95 49.56 1.18 0 0 63.0 Put 49.30 50.50 40.30 -9.08 0 4 64.0 Put 49.80 51.35 0.00 0.00 0 0 65.0 Put 51.00 52.50 52.70 1.32 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 730 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.80 12.50 9.31 -3.31 0 12 2.0 Call 10.90 11.45 10.21 -1.42 0 10 3.0 Call 9.90 10.45 10.60 -0.12 0 18 4.0 Call 9.05 9.55 9.70 -0.25 0 20 5.0 Call 8.20 8.85 8.65 -0.58 1 237 6.0 Call 7.70 8.15 8.10 -0.42 2 222 7.0 Call 6.85 7.70 7.35 -0.50 3 116 8.0 Call 6.55 7.15 6.85 -0.44 11 338 9.0 Call 5.95 6.70 6.32 -0.42 0 110 10.0 Call 5.65 5.95 5.70 -0.50 12 2,757 11.0 Call 5.25 5.85 5.51 -0.35 13 1,149 12.0 Call 4.90 5.50 5.30 -0.22 21 5,236 13.0 Call 4.45 5.20 4.95 -0.24 5 281 14.0 Call 4.25 4.75 4.75 -0.11 18 140 15.0 Call 3.95 4.60 4.25 -0.28 59 364 16.0 Call 3.55 4.40 2.79 -1.42 0 248 17.0 Call 3.25 4.15 3.84 -0.13 1 25 18.0 Call 2.94 3.95 3.50 -0.23 1 48 19.0 Call 2.76 3.75 2.48 -1.04 0 69 20.0 Call 2.76 3.35 3.18 -0.13 9 459 21.0 Call 2.38 3.45 3.30 0.13 0 57 22.0 Call 2.20 3.15 2.00 -1.03 0 3 23.0 Call 2.06 3.00 2.78 -0.10 1 175 24.0 Call 2.29 2.96 2.61 -0.13 2 134 25.0 Call 2.40 2.75 2.61 0.01 1,091 5,631 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.19 0.10 -0.05 0 604 2.0 Put 0.00 0.27 0.27 -0.02 1 100 3.0 Put 0.10 0.80 0.60 0.14 0 35 4.0 Put 0.49 0.91 0.83 0.08 0 15 5.0 Put 0.92 1.33 1.30 0.25 0 412 6.0 Put 1.06 1.46 1.77 0.43 0 14 7.0 Put 1.43 2.05 1.73 0.08 0 80 8.0 Put 1.75 2.52 2.21 0.14 0 28 9.0 Put 2.42 2.95 2.58 0.09 0 91 10.0 Put 2.77 3.50 3.35 0.43 0 247 11.0 Put 3.55 4.10 3.70 0.17 8 1,067 12.0 Put 4.10 4.70 4.23 0.07 1 117 13.0 Put 4.70 5.35 5.00 0.22 323 20 14.0 Put 5.30 5.75 5.35 -0.05 10 12 15.0 Put 5.70 6.70 6.96 0.94 0 24 16.0 Put 6.55 7.40 8.17 1.52 0 8 17.0 Put 7.40 8.15 8.97 1.61 0 148 18.0 Put 7.95 8.85 7.96 -0.12 0 7 19.0 Put 8.80 9.65 10.12 1.30 0 5 20.0 Put 9.35 10.45 9.04 -0.52 0 10 21.0 Put 10.15 11.25 11.25 0.88 0 16 22.0 Put 11.05 12.05 12.98 1.80 0 1 23.0 Put 11.70 12.90 14.10 2.11 0 24 24.0 Put 12.55 13.75 14.71 1.90 0 738 25.0 Put 13.35 14.55 14.95 1.32 0 26 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote January 20, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.25 13.33 13.41 0.25 1.90 4000X1600 0.00 0.00 73 Fri Jan 20 2023 4:19:04 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 20 2023 0 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.10 12.55 10.95 -1.21 0 3 2.0 Call 11.10 11.55 8.60 -2.56 0 0 3.0 Call 10.10 10.55 7.60 -2.56 0 0 4.0 Call 9.10 9.55 8.15 -1.01 0 0 5.0 Call 8.10 8.55 5.40 -2.76 0 4 5.5 Call 7.60 8.05 0.00 0.00 0 0 6.0 Call 7.10 7.50 7.60 0.44 0 135 6.5 Call 6.60 7.05 0.00 0.00 0 0 7.0 Call 6.15 6.50 6.30 0.14 5 180 7.5 Call 5.60 6.05 2.79 -2.87 0 0 8.0 Call 5.10 5.55 5.14 -0.02 1 84 8.5 Call 4.60 5.00 4.90 0.24 0 119 9.0 Call 4.10 4.50 4.30 0.14 0 160 9.5 Call 3.60 4.05 4.09 0.43 0 1 10.0 Call 3.30 3.50 3.25 0.09 17 7,825 10.5 Call 2.76 2.99 2.97 0.30 7 1,269 11.0 Call 2.34 2.49 2.37 0.20 74 9,485 11.5 Call 1.87 1.99 1.90 0.22 64 6,165 12.0 Call 1.35 1.50 1.39 0.20 216 4,930 12.5 Call 0.84 1.02 0.91 0.18 131 1,759 13.0 Call 0.37 0.46 0.43 0.08 627 4,065 13.5 Call 0.09 0.13 0.10 -0.04 1,487 5,153 14.0 Call 0.01 0.03 0.02 -0.04 913 4,883 14.5 Call 0.00 0.03 0.01 -0.03 29 3,316 15.0 Call 0.00 0.02 0.02 0.00 3 10,024 15.5 Call 0.00 0.01 0.02 0.01 0 180 16.0 Call 0.00 0.01 0.01 0.00 1 3,024 16.5 Call 0.00 0.02 0.02 0.01 0 11 17.0 Call 0.00 0.02 0.02 0.01 1 1,614 18.0 Call 0.00 0.03 0.02 0.01 0 2,328 19.0 Call 0.00 0.03 0.14 0.13 0 3,055 20.0 Call 0.00 0.01 0.01 0.01 1 5,624 21.0 Call 0.00 0.01 0.01 0.01 0 1,619 22.0 Call 0.00 0.01 0.01 0.01 0 1,906 23.0 Call 0.00 0.03 0.01 0.01 0 1,033 24.0 Call 0.00 0.01 0.01 0.01 0 1,200 25.0 Call 0.00 0.01 0.04 0.04 0 3,084 26.0 Call 0.00 0.01 0.01 0.01 0 848 27.0 Call 0.00 0.01 0.02 0.02 0 397 28.0 Call 0.00 0.01 0.03 0.03 0 710 29.0 Call 0.00 0.01 0.05 0.05 0 214 30.0 Call 0.00 0.01 0.01 0.01 0 4,409 31.0 Call 0.00 0.03 0.03 0.03 0 667 32.0 Call 0.00 0.03 0.04 0.04 0 339 33.0 Call 0.00 0.03 0.02 0.02 0 344 34.0 Call 0.00 0.03 0.01 0.01 0 864 35.0 Call 0.00 0.01 0.01 0.01 0 1,356 36.0 Call 0.00 0.03 0.01 0.01 0 401 37.0 Call 0.00 0.01 0.02 0.02 0 342 38.0 Call 0.00 0.03 0.04 0.04 0 370 39.0 Call 0.00 0.03 0.01 0.01 0 262 40.0 Call 0.00 0.01 0.01 0.01 0 2,891 41.0 Call 0.00 0.03 0.01 0.01 0 640 42.0 Call 0.00 0.03 0.01 0.01 0 682 43.0 Call 0.00 0.03 0.01 0.01 0 1,030 44.0 Call 0.00 0.01 0.01 0.01 0 2,203 45.0 Call 0.00 0.01 0.02 0.02 0 4,014 46.0 Call 0.00 0.03 0.04 0.04 0 572 47.0 Call 0.00 0.03 0.08 0.08 0 62 48.0 Call 0.00 0.03 0.01 0.01 0 750 49.0 Call 0.00 0.03 0.04 0.04 0 101 50.0 Call 0.00 0.01 0.01 0.01 0 2,238 51.0 Call 0.00 0.03 0.02 0.02 0 393 52.0 Call 0.00 0.03 0.06 0.06 0 328 53.0 Call 0.00 0.03 0.01 0.01 0 255 54.0 Call 0.00 0.03 0.37 0.37 0 164 55.0 Call 0.00 0.03 0.11 0.11 0 555 56.0 Call 0.00 0.03 0.18 0.18 0 293 57.0 Call 0.00 0.03 0.05 0.05 0 204 58.0 Call 0.00 0.03 0.02 0.02 0 415 59.0 Call 0.00 0.03 0.05 0.05 0 244 60.0 Call 0.00 0.01 0.01 0.01 0 3,808 61.0 Call 0.00 0.03 0.04 0.04 0 294 62.0 Call 0.00 0.03 0.02 0.02 0 367 63.0 Call 0.00 0.03 0.02 0.02 0 575 64.0 Call 0.00 0.02 0.02 0.02 0 549 65.0 Call 0.00 0.01 0.03 0.03 0 7,336 Strike 1.00 2.00 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 5,189 2.0 Put 0.00 0.01 0.01 0.01 0 758 3.0 Put 0.00 0.04 0.02 0.02 0 343 4.0 Put 0.00 0.01 0.02 0.02 0 2,128 5.0 Put 0.00 0.01 0.01 0.01 0 9,573 5.5 Put 0.00 0.03 0.03 0.03 0 402 6.0 Put 0.00 0.01 0.01 0.01 0 7,042 6.5 Put 0.00 0.03 0.03 0.03 0 304 7.0 Put 0.00 0.01 0.01 0.01 0 11,870 7.5 Put 0.00 0.02 0.01 0.01 0 2,393 8.0 Put 0.00 0.01 0.01 0.01 0 7,962 8.5 Put 0.00 0.01 0.01 0.01 0 2,225 9.0 Put 0.00 0.01 0.01 0.00 0 15,640 9.5 Put 0.00 0.01 0.02 0.01 3 3,896 10.0 Put 0.00 0.01 0.01 0.00 3 34,007 10.5 Put 0.00 0.01 0.01 0.00 4 4,357 11.0 Put 0.00 0.01 0.01 -0.01 57 11,676 11.5 Put 0.00 0.01 0.01 -0.01 58 2,186 12.0 Put 0.01 0.02 0.01 -0.03 419 7,090 12.5 Put 0.01 0.02 0.02 -0.05 3,609 4,280 13.0 Put 0.03 0.04 0.04 -0.17 16,553 23,919 13.5 Put 0.17 0.22 0.22 -0.27 623 1,069 14.0 Put 0.56 0.72 0.63 -0.28 31 2,916 14.5 Put 0.99 1.32 1.28 -0.11 1 43 15.0 Put 1.53 1.71 1.68 -0.19 93 3,558 15.5 Put 1.92 2.40 4.60 2.24 0 0 16.0 Put 2.52 2.81 2.75 -0.11 12 1,370 16.5 Put 2.98 3.40 6.05 2.69 0 1 17.0 Put 3.50 3.70 3.69 -0.17 8 326 18.0 Put 4.50 4.85 4.70 -0.16 5 607 19.0 Put 5.50 5.70 5.70 -0.16 6 341 20.0 Put 6.50 6.70 6.60 -0.25 13 1,804 21.0 Put 7.50 7.90 7.79 -0.06 0 610 22.0 Put 8.50 8.90 8.55 -0.30 0 397 23.0 Put 9.50 9.90 9.83 -0.02 1 150 24.0 Put 10.40 10.90 12.72 1.87 0 0 25.0 Put 11.45 11.90 13.09 1.24 0 69 26.0 Put 12.50 12.90 12.55 -0.30 0 119 27.0 Put 13.45 13.90 16.00 2.15 0 11 28.0 Put 14.45 14.90 17.30 2.45 0 50 29.0 Put 15.45 15.90 18.10 2.25 0 1 30.0 Put 16.50 16.90 16.55 -0.30 0 276 31.0 Put 17.45 17.90 20.55 2.70 0 60 32.0 Put 18.45 18.85 20.00 1.15 0 16 33.0 Put 19.45 19.85 21.20 1.35 0 7 34.0 Put 20.45 20.85 23.95 3.10 0 2 35.0 Put 21.45 21.85 22.20 0.35 0 1 36.0 Put 22.45 22.85 25.34 2.49 0 0 37.0 Put 23.45 23.85 25.00 1.15 0 0 38.0 Put 24.50 24.85 24.50 -0.35 0 200 39.0 Put 25.45 25.85 28.38 2.53 0 2 40.0 Put 26.45 26.85 26.59 -0.26 0 25 41.0 Put 27.45 27.85 28.74 0.90 0 0 42.0 Put 28.45 28.85 30.24 1.40 0 3 43.0 Put 29.45 29.85 30.05 0.21 0 10 44.0 Put 30.45 30.85 33.34 2.50 0 152 45.0 Put 31.45 31.85 33.41 1.57 0 92 46.0 Put 32.45 32.85 34.30 1.46 0 0 47.0 Put 33.45 33.85 35.05 1.21 0 0 48.0 Put 34.45 34.85 21.50 -13.34 0 0 49.0 Put 35.45 35.85 25.85 -9.99 0 1 50.0 Put 36.45 36.85 38.05 1.21 0 1 51.0 Put 37.30 37.90 28.85 -8.99 0 10 52.0 Put 38.25 38.90 26.50 -12.34 0 0 53.0 Put 39.30 39.90 27.50 -12.34 0 0 54.0 Put 40.25 40.90 28.35 -12.49 0 0 55.0 Put 41.25 41.90 29.30 -12.54 0 0 56.0 Put 42.25 42.90 37.00 -5.84 0 0 57.0 Put 43.25 43.90 32.40 -11.44 0 0 58.0 Put 44.25 44.90 0.00 0.00 0 0 59.0 Put 45.25 45.90 34.20 -11.64 0 0 60.0 Put 46.25 46.90 49.30 2.46 0 0 61.0 Put 47.25 47.90 46.05 -1.79 0 0 62.0 Put 48.25 48.90 46.95 -1.89 0 0 63.0 Put 49.40 49.90 37.10 -12.74 0 0 64.0 Put 50.40 50.90 38.00 -12.84 0 0 65.0 Put 51.40 51.90 52.40 0.56 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 27 2023 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 9.80 10.80 0.00 0.00 0 0 4.0 Call 8.80 9.80 0.00 0.00 0 0 5.0 Call 7.80 8.80 0.00 0.00 0 0 5.5 Call 7.60 8.30 4.85 -2.81 0 1 6.0 Call 6.80 7.80 0.00 0.00 0 0 6.5 Call 6.30 7.30 0.00 0.00 0 0 7.0 Call 5.80 6.80 0.00 0.00 0 0 7.5 Call 5.30 6.30 4.46 -1.20 0 0 8.0 Call 4.80 5.60 2.41 -2.75 0 12 8.5 Call 4.35 5.55 0.00 0.00 0 0 9.0 Call 3.85 4.80 1.67 -2.49 0 0 9.5 Call 3.35 4.55 2.85 -0.81 0 13 10.0 Call 2.89 3.60 3.15 -0.02 19 108 10.5 Call 2.51 3.10 2.97 0.29 0 255 11.0 Call 1.84 2.56 2.40 0.21 2 761 11.5 Call 1.70 2.05 1.96 0.24 1 3,751 12.0 Call 1.30 1.53 1.38 0.10 213 2,115 12.5 Call 0.82 1.19 1.05 0.15 4 3,418 13.0 Call 0.62 0.81 0.65 0.06 44 2,405 13.5 Call 0.32 0.40 0.36 -0.03 265 2,082 14.0 Call 0.16 0.23 0.19 -0.05 647 1,658 14.5 Call 0.09 0.12 0.10 -0.05 259 2,761 15.0 Call 0.05 0.07 0.05 -0.04 196 6,429 15.5 Call 0.03 0.09 0.03 -0.03 6 63 16.0 Call 0.02 0.03 0.03 -0.01 105 1,316 16.5 Call 0.02 0.03 0.06 0.03 0 73 17.0 Call 0.01 0.02 0.01 -0.01 55 23 18.0 Call 0.01 0.02 0.02 0.00 0 139 19.0 Call 0.00 0.03 0.05 0.04 0 1 20.0 Call 0.00 0.03 0.02 0.01 2 0 21.0 Call 0.00 0.03 0.02 0.01 0 1,559 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.04 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.03 0.03 0 60 5.5 Put 0.00 0.03 0.04 0.04 0 51 6.0 Put 0.00 0.02 0.07 0.07 0 10 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.02 0.02 0 1,000 7.5 Put 0.00 0.02 0.01 0.01 2 2,133 8.0 Put 0.00 0.02 0.01 0.00 0 88 8.5 Put 0.00 0.02 0.01 0.00 0 608 9.0 Put 0.01 0.03 0.02 0.00 0 622 9.5 Put 0.01 0.02 0.01 -0.01 0 5,069 10.0 Put 0.01 0.03 0.02 -0.01 137 1,694 10.5 Put 0.02 0.03 0.02 -0.03 364 5,554 11.0 Put 0.02 0.03 0.03 -0.04 58 2,970 11.5 Put 0.03 0.04 0.03 -0.07 387 2,438 12.0 Put 0.05 0.07 0.05 -0.12 718 3,831 12.5 Put 0.11 0.13 0.12 -0.17 2,106 1,766 13.0 Put 0.23 0.25 0.24 -0.23 2,370 3,543 13.5 Put 0.44 0.50 0.45 -0.32 1,377 256 14.0 Put 0.73 0.91 0.88 -0.24 12 84 14.5 Put 1.00 1.62 1.50 -0.03 0 4 15.0 Put 1.53 2.09 1.78 -0.20 7 11 15.5 Put 1.58 2.70 4.40 1.95 0 4 16.0 Put 2.38 3.20 2.98 0.05 0 9 16.5 Put 2.52 3.75 3.40 -0.02 0 0 17.0 Put 3.25 4.20 6.72 2.81 0 1 18.0 Put 4.00 5.20 4.97 0.06 0 2 19.0 Put 5.20 6.20 6.50 0.60 0 1 20.0 Put 6.20 7.20 0.00 0.00 0 0 21.0 Put 7.20 8.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 9.05 0.00 0.00 0 0 5.5 Call 7.55 8.30 0.00 0.00 0 0 6.0 Call 6.95 7.90 0.00 0.00 0 0 6.5 Call 6.30 7.55 0.00 0.00 0 0 7.0 Call 6.30 7.05 0.00 0.00 0 0 7.5 Call 5.75 6.15 0.00 0.00 0 0 8.0 Call 4.95 5.90 0.00 0.00 0 0 8.5 Call 4.70 5.55 0.00 0.00 0 0 9.0 Call 3.95 4.60 3.32 -0.87 0 1 9.5 Call 3.75 4.20 4.25 0.55 0 63 10.0 Call 3.30 3.55 3.15 -0.06 45 246 10.5 Call 2.37 3.05 3.00 0.26 0 26 11.0 Call 2.00 2.83 2.37 0.09 0 119 11.5 Call 1.94 2.09 2.03 0.17 41 279 12.0 Call 1.50 1.66 1.60 0.16 1 186 12.5 Call 1.08 1.23 1.10 0.03 13 286 13.0 Call 0.78 0.85 0.75 -0.05 9 423 13.5 Call 0.54 0.58 0.52 -0.03 1,514 243 14.0 Call 0.24 0.39 0.38 -0.01 33 205 14.5 Call 0.23 0.26 0.23 -0.04 844 307 15.0 Call 0.16 0.18 0.18 -0.03 158 140 15.5 Call 0.11 0.13 0.12 -0.03 4 43 16.0 Call 0.08 0.10 0.07 -0.05 20 180 16.5 Call 0.06 0.08 0.11 0.02 0 55 17.0 Call 0.05 0.07 0.08 0.01 0 143 18.0 Call 0.01 0.10 0.05 0.00 0 2 19.0 Call 0.02 0.08 0.06 0.02 0 149 20.0 Call 0.00 0.03 0.02 -0.02 2 1,512 21.0 Call 0.00 0.03 0.03 0.00 0 6 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.05 0.05 0 30 6.0 Put 0.00 0.03 0.06 0.06 0 24 6.5 Put 0.00 0.03 0.09 0.09 0 35 7.0 Put 0.00 0.03 0.10 0.10 0 2 7.5 Put 0.00 0.03 0.04 0.03 0 74 8.0 Put 0.00 0.03 0.02 0.00 0 45 8.5 Put 0.00 0.02 0.10 0.08 0 24 9.0 Put 0.02 0.03 0.03 0.00 10 57 9.5 Put 0.02 0.03 0.03 -0.01 1 220 10.0 Put 0.03 0.04 0.04 -0.01 15 1,597 10.5 Put 0.04 0.05 0.06 -0.02 38 1,474 11.0 Put 0.06 0.08 0.06 -0.06 86 1,720 11.5 Put 0.09 0.12 0.10 -0.10 37 492 12.0 Put 0.15 0.23 0.17 -0.11 97 361 12.5 Put 0.25 0.28 0.29 -0.12 86 219 13.0 Put 0.41 0.53 0.44 -0.19 871 408 13.5 Put 0.61 0.74 0.71 -0.18 66 170 14.0 Put 0.95 1.30 1.02 -0.21 1 43 14.5 Put 1.04 1.49 1.38 -0.23 0 4 15.0 Put 1.58 1.95 1.95 -0.10 0 25 15.5 Put 2.04 2.61 4.80 2.32 0 2 16.0 Put 2.64 2.75 0.00 0.00 0 0 16.5 Put 2.61 3.55 0.00 0.00 0 0 17.0 Put 3.05 3.95 0.00 0.00 0 0 18.0 Put 4.05 5.25 0.00 0.00 0 0 19.0 Put 5.50 5.80 6.81 0.93 0 3 20.0 Put 6.50 7.20 7.86 0.99 0 1 21.0 Put 7.50 8.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.75 9.05 0.00 0.00 0 0 5.5 Call 7.80 8.55 0.00 0.00 0 0 6.0 Call 6.75 8.05 0.00 0.00 0 0 6.5 Call 6.80 7.55 0.00 0.00 0 0 7.0 Call 5.75 7.05 0.00 0.00 0 0 7.5 Call 5.60 6.50 0.00 0.00 0 0 8.0 Call 4.80 5.55 0.00 0.00 0 0 8.5 Call 4.30 5.55 0.00 0.00 0 0 9.0 Call 3.80 4.55 0.00 0.00 0 0 9.5 Call 3.40 4.35 0.00 0.00 0 0 10.0 Call 2.86 3.90 3.16 -0.04 0 5 10.5 Call 2.40 3.55 2.70 -0.04 0 68 11.0 Call 2.12 2.86 1.55 -0.73 0 89 11.5 Call 1.95 2.45 1.91 0.05 20 251 12.0 Call 1.19 2.03 1.84 0.40 0 265 12.5 Call 0.87 1.32 1.30 0.15 0 33 13.0 Call 0.90 1.26 0.99 0.11 0 1,025 13.5 Call 0.62 0.77 0.69 0.04 14 41 14.0 Call 0.30 0.70 0.46 -0.03 20 61 14.5 Call 0.28 0.37 0.38 0.02 15 23 15.0 Call 0.12 0.28 0.24 -0.02 34 25 15.5 Call 0.12 0.25 0.26 0.05 0 10 16.0 Call 0.08 0.19 0.16 0.01 4 1 17.0 Call 0.00 0.17 0.17 0.06 0 3 18.0 Call 0.01 0.14 0.09 0.02 0 105 19.0 Call 0.00 0.13 0.23 0.17 0 100 20.0 Call 0.00 0.12 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.04 0.07 0.07 0 1 7.0 Put 0.00 0.04 0.03 0.03 0 1 7.5 Put 0.00 0.06 0.05 0.05 0 75 8.0 Put 0.00 0.09 0.04 0.03 0 41 8.5 Put 0.00 0.07 0.05 0.04 1 13 9.0 Put 0.00 0.11 0.08 0.05 0 4 9.5 Put 0.00 0.09 0.06 0.00 0 116 10.0 Put 0.00 0.14 0.11 0.03 0 149 10.5 Put 0.05 0.12 0.01 -0.12 33 194 11.0 Put 0.10 0.15 0.12 -0.06 13 36 11.5 Put 0.13 0.24 0.17 -0.09 9 67 12.0 Put 0.21 0.31 0.28 -0.07 40 349 12.5 Put 0.38 0.40 0.40 -0.16 368 1,287 13.0 Put 0.56 0.62 0.58 -0.21 77 98 13.5 Put 0.75 0.85 0.83 -0.23 108 48 14.0 Put 1.03 1.44 1.14 -0.25 0 2 14.5 Put 1.21 1.78 0.00 0.00 0 0 15.0 Put 1.72 2.01 2.04 -0.12 51 0 15.5 Put 1.92 2.72 3.55 0.94 0 1 16.0 Put 2.33 2.94 0.00 0.00 0 0 17.0 Put 3.10 4.30 0.00 0.00 0 0 18.0 Put 4.05 5.30 0.00 0.00 0 0 19.0 Put 5.05 6.25 0.00 0.00 0 0 20.0 Put 6.00 7.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 28 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.35 12.65 0.00 0.00 0 0 2.0 Call 11.35 11.75 0.00 0.00 0 0 3.0 Call 10.35 10.50 0.00 0.00 0 0 4.0 Call 9.30 9.70 0.00 0.00 0 0 5.0 Call 8.35 8.75 0.00 0.00 0 0 6.0 Call 7.35 7.65 0.00 0.00 0 0 7.0 Call 6.35 6.70 6.44 0.28 55 10 8.0 Call 5.35 5.75 3.05 -2.12 0 533 9.0 Call 4.10 4.50 3.40 -0.80 0 133 10.0 Call 3.40 3.50 3.34 0.09 19 302 11.0 Call 2.33 2.64 2.45 0.09 29 1,609 12.0 Call 1.54 1.74 1.72 0.13 31 6,855 13.0 Call 0.88 1.19 1.05 0.06 196 3,264 14.0 Call 0.53 0.62 0.58 -0.01 423 2,955 15.0 Call 0.33 0.38 0.34 -0.01 2,001 1,474 16.0 Call 0.18 0.20 0.20 -0.02 197 663 17.0 Call 0.12 0.13 0.12 -0.02 7 2,424 18.0 Call 0.08 0.09 0.09 -0.01 11 765 19.0 Call 0.06 0.07 0.07 -0.01 29 2,350 20.0 Call 0.05 0.06 0.06 -0.01 155 1,399 21.0 Call 0.04 0.05 0.05 -0.01 1 10,254 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.02 0.02 0 34 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.05 0 1,115 6.0 Put 0.00 0.03 0.02 0.00 0 101 7.0 Put 0.00 0.02 0.02 -0.01 11 2,121 8.0 Put 0.02 0.03 0.03 -0.01 2 5,899 9.0 Put 0.04 0.08 0.05 -0.03 57 4,033 10.0 Put 0.08 0.09 0.09 -0.04 705 6,697 11.0 Put 0.16 0.17 0.17 -0.08 990 8,962 12.0 Put 0.33 0.35 0.35 -0.12 948 2,050 13.0 Put 0.66 0.69 0.68 -0.20 1,036 1,668 14.0 Put 1.20 1.26 1.21 -0.27 2,726 453 15.0 Put 1.77 2.15 1.93 -0.31 19 148 16.0 Put 2.79 2.86 2.94 -0.16 2 11 17.0 Put 3.70 3.80 4.82 0.80 0 1 18.0 Put 4.65 5.15 4.70 -0.28 2 44 19.0 Put 5.55 5.75 8.50 2.55 0 7 20.0 Put 6.60 6.75 6.71 -0.23 14 26 21.0 Put 7.60 8.10 7.45 -0.47 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.30 9.05 0.00 0.00 0 0 5.5 Call 7.80 8.15 5.60 -2.06 0 1 6.0 Call 6.75 8.05 0.00 0.00 0 0 6.5 Call 6.65 7.55 0.00 0.00 0 0 7.0 Call 5.75 6.55 6.50 0.34 65 0 7.5 Call 5.50 6.55 0.00 0.00 0 0 8.0 Call 4.90 5.95 0.00 0.00 0 0 8.5 Call 4.75 5.55 0.00 0.00 0 0 9.0 Call 4.05 5.05 0.00 0.00 0 0 9.5 Call 3.35 4.55 1.66 -2.05 0 20 10.0 Call 2.91 4.10 3.45 0.21 2 0 10.5 Call 2.47 3.10 0.00 0.00 0 0 11.0 Call 2.52 2.73 2.58 0.22 6 24 11.5 Call 1.68 2.37 2.01 0.04 0 89 12.0 Call 1.60 2.24 1.81 0.19 3 209 12.5 Call 1.37 1.56 1.33 0.04 1 232 13.0 Call 1.05 1.48 1.13 0.10 1 2,720 13.5 Call 0.63 0.90 0.90 0.10 4 363 14.0 Call 0.49 0.76 0.67 0.01 10 314 14.5 Call 0.42 0.60 0.55 0.04 0 314 15.0 Call 0.28 0.57 0.46 0.05 0 1,795 15.5 Call 0.18 0.46 0.31 -0.01 23 3 16.0 Call 0.12 0.33 0.29 0.01 0 16 17.0 Call 0.08 0.27 0.22 0.05 1 2 18.0 Call 0.05 0.18 0.18 0.05 0 2 19.0 Call 0.03 0.11 0.06 -0.05 8 0 20.0 Call 0.02 0.09 0.08 0.00 32 1 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 5.5 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.05 0.02 0 45 6.5 Put 0.00 0.10 0.05 0.01 0 83 7.0 Put 0.00 0.11 0.05 0.00 0 0 7.5 Put 0.00 0.11 0.06 0.00 0 31 8.0 Put 0.00 0.12 0.05 -0.01 0 12 8.5 Put 0.00 0.13 0.11 0.04 0 6 9.0 Put 0.00 0.15 0.20 0.10 0 840 9.5 Put 0.06 0.11 0.09 -0.03 0 513 10.0 Put 0.10 0.14 0.11 -0.05 123 186 10.5 Put 0.13 0.18 0.31 0.09 0 16 11.0 Put 0.11 0.32 0.26 -0.03 10 344 11.5 Put 0.20 0.34 0.35 -0.05 2 34 12.0 Put 0.33 0.46 0.49 -0.06 13 42 12.5 Put 0.46 0.63 0.63 -0.09 3 114 13.0 Put 0.73 0.94 0.88 -0.09 45 45 13.5 Put 0.99 1.14 1.04 -0.20 31 64 14.0 Put 1.22 1.42 1.35 -0.24 1 4 14.5 Put 1.50 1.83 1.80 -0.14 6 0 15.0 Put 1.64 2.47 2.98 0.63 0 4 15.5 Put 2.28 2.56 0.00 0.00 0 0 16.0 Put 2.39 3.35 0.00 0.00 0 0 17.0 Put 3.75 4.10 0.00 0.00 0 0 18.0 Put 4.65 4.85 0.00 0.00 0 0 19.0 Put 5.10 6.30 0.00 0.00 0 0 20.0 Put 6.45 7.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 9.05 0.00 0.00 0 0 5.5 Call 7.30 8.25 0.00 0.00 0 0 6.0 Call 7.30 8.05 5.50 -1.66 0 1 6.5 Call 6.40 7.55 0.00 0.00 0 0 7.0 Call 5.75 6.65 0.00 0.00 0 0 7.5 Call 5.30 6.50 0.00 0.00 0 0 8.0 Call 4.85 5.65 0.00 0.00 0 0 8.5 Call 4.30 5.05 0.00 0.00 0 0 9.0 Call 3.80 5.10 4.55 0.35 0 1 9.5 Call 3.35 4.15 2.08 -1.65 0 47 10.0 Call 2.94 4.05 0.00 0.00 0 0 10.5 Call 2.50 3.45 0.00 0.00 0 0 11.0 Call 2.10 2.95 0.00 0.00 0 0 11.5 Call 1.74 2.33 1.32 -0.71 0 34 12.0 Call 1.41 1.98 1.75 0.07 25 26 12.5 Call 1.36 1.67 1.40 0.02 0 12 13.0 Call 0.89 1.57 0.70 -0.40 0 4 13.5 Call 0.91 1.00 0.94 0.02 0 4 14.0 Call 0.53 0.92 0.75 0.02 6 8 14.5 Call 0.40 0.66 0.73 0.13 0 29 15.0 Call 0.30 0.69 0.43 -0.05 1 1 15.5 Call 0.22 0.51 0.00 0.00 0 0 16.0 Call 0.16 0.47 0.32 0.02 0 7 17.0 Call 0.14 0.34 0.18 -0.04 250 7 18.0 Call 0.09 0.18 0.00 0.00 0 0 19.0 Call 0.05 0.16 0.15 0.03 0 2 20.0 Call 0.04 0.18 0.16 0.06 0 1 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.00 0.00 0 0 5.5 Put 0.00 0.10 0.00 0.00 0 0 6.0 Put 0.00 0.11 0.00 0.00 0 0 6.5 Put 0.00 0.12 0.00 0.00 0 0 7.0 Put 0.00 0.12 0.00 0.00 0 0 7.5 Put 0.00 0.10 0.00 0.00 0 0 8.0 Put 0.00 0.14 0.00 0.00 0 0 8.5 Put 0.00 0.16 0.00 0.00 0 0 9.0 Put 0.05 0.15 0.12 0.01 0 15 9.5 Put 0.03 0.19 0.12 -0.02 2 0 10.0 Put 0.08 0.24 0.13 -0.06 2 21 10.5 Put 0.13 0.32 0.50 0.24 0 0 11.0 Put 0.15 0.40 0.25 -0.09 281 494 11.5 Put 0.22 0.40 0.41 -0.05 0 22 12.0 Put 0.32 0.54 0.55 -0.05 12 838 12.5 Put 0.58 0.86 0.81 0.00 0 1 13.0 Put 0.70 1.12 0.90 -0.14 7 295 13.5 Put 1.09 1.41 1.10 -0.25 0 6 14.0 Put 1.32 1.76 1.34 -0.32 0 1 14.5 Put 1.39 1.83 0.00 0.00 0 0 15.0 Put 1.94 2.26 2.10 -0.31 0 1 15.5 Put 2.07 2.89 0.00 0.00 0 0 16.0 Put 2.47 3.15 0.00 0.00 0 0 17.0 Put 3.75 3.95 0.00 0.00 0 0 18.0 Put 4.30 5.05 0.00 0.00 0 0 19.0 Put 5.15 6.35 5.61 -0.42 0 1 20.0 Put 6.10 7.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 56 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.30 12.50 0.00 0.00 0 0 2.0 Call 11.30 11.50 0.00 0.00 0 0 3.0 Call 10.30 10.50 6.95 -3.21 0 1 4.0 Call 9.30 9.50 6.50 -2.66 0 0 5.0 Call 8.30 8.50 8.25 0.09 0 20 6.0 Call 7.30 7.75 7.59 0.43 0 70 7.0 Call 6.35 6.50 6.20 0.03 7 89 8.0 Call 5.35 5.50 5.40 0.22 11 1,068 9.0 Call 4.40 4.55 4.66 0.43 0 758 10.0 Call 3.50 3.60 3.50 0.14 29 2,437 11.0 Call 2.62 2.79 2.70 0.18 12 11,505 12.0 Call 1.82 1.96 1.91 0.09 232 6,810 13.0 Call 1.25 1.46 1.37 0.09 40 6,669 14.0 Call 0.90 0.96 0.92 0.00 307 17,524 15.0 Call 0.60 0.65 0.64 0.01 1,395 5,516 16.0 Call 0.38 0.44 0.44 0.00 7 5,623 17.0 Call 0.24 0.44 0.30 -0.03 2,547 3,811 18.0 Call 0.19 0.33 0.24 -0.02 27 3,414 19.0 Call 0.11 0.20 0.22 0.01 0 2,397 20.0 Call 0.11 0.16 0.14 -0.02 111 2,904 21.0 Call 0.10 0.19 0.12 -0.01 6 247 22.0 Call 0.08 0.13 0.10 -0.02 41 107 23.0 Call 0.05 0.16 0.09 -0.01 45 57 24.0 Call 0.05 0.15 0.08 -0.01 40 44 25.0 Call 0.05 0.12 0.08 0.01 0 428 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.01 0.00 0 11 3.0 Put 0.00 0.03 0.03 0.02 0 385 4.0 Put 0.00 0.03 0.03 0.01 1 522 5.0 Put 0.02 0.03 0.03 0.00 1 3,394 6.0 Put 0.01 0.06 0.05 0.01 1 5,143 7.0 Put 0.05 0.07 0.06 0.00 0 2,064 8.0 Put 0.01 0.11 0.07 -0.03 25 3,227 9.0 Put 0.05 0.15 0.14 -0.02 212 13,783 10.0 Put 0.21 0.24 0.22 -0.08 548 6,172 11.0 Put 0.38 0.45 0.39 -0.09 402 10,338 12.0 Put 0.62 0.69 0.66 -0.12 413 2,091 13.0 Put 1.01 1.07 1.09 -0.15 1,481 7,008 14.0 Put 1.53 1.66 1.64 -0.23 48 661 15.0 Put 2.25 2.37 2.32 -0.26 433 424 16.0 Put 2.78 3.15 3.06 -0.32 3 73 17.0 Put 3.85 4.05 4.10 -0.17 0 2,028 18.0 Put 4.75 4.95 4.85 -0.34 26 719 19.0 Put 5.75 5.90 8.62 2.49 0 158 20.0 Put 6.70 6.85 7.02 -0.06 0 553 21.0 Put 7.65 7.85 9.86 1.82 0 462 22.0 Put 8.60 8.85 11.75 2.73 0 119 23.0 Put 9.60 10.00 9.74 -0.26 0 44 24.0 Put 10.60 10.85 13.58 2.60 0 193 25.0 Put 11.60 11.85 14.62 2.66 0 200 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 70 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.15 8.60 5.75 -2.41 0 13 6.0 Call 7.25 7.70 4.65 -2.52 0 32 7.0 Call 6.20 6.70 5.90 -0.27 0 79 8.0 Call 5.30 5.60 5.35 0.16 0 81 9.0 Call 4.35 4.90 2.74 -1.54 0 218 10.0 Call 3.45 3.70 3.60 0.21 1 848 11.0 Call 2.56 2.87 2.50 -0.12 5 3,050 12.0 Call 1.78 2.18 2.04 0.11 3 2,411 13.0 Call 1.43 1.58 1.50 0.09 63 723 14.0 Call 1.07 1.11 1.08 0.06 6 2,850 15.0 Call 0.57 0.84 0.75 0.01 6 2,543 16.0 Call 0.38 0.59 0.56 0.00 371 2,218 17.0 Call 0.32 0.49 0.39 -0.01 3 564 18.0 Call 0.23 0.34 0.33 0.01 10 2,769 19.0 Call 0.20 0.35 0.27 0.04 1 130 20.0 Call 0.17 0.21 0.25 0.05 0 1,829 21.0 Call 0.12 0.24 0.20 0.03 0 209 22.0 Call 0.11 0.17 0.14 -0.02 18 1,216 23.0 Call 0.08 0.17 0.12 -0.03 1 90 24.0 Call 0.08 0.16 0.12 -0.01 0 1,168 25.0 Call 0.07 0.15 0.14 0.02 0 4,344 26.0 Call 0.00 0.16 0.13 0.03 0 2,120 27.0 Call 0.00 0.15 0.08 -0.01 0 90 28.0 Call 0.00 0.11 0.11 0.03 2 2,197 29.0 Call 0.00 0.14 0.11 0.03 0 108 30.0 Call 0.01 0.14 0.05 -0.02 0 563 31.0 Call 0.00 0.08 0.08 0.01 10 43 32.0 Call 0.00 0.13 0.12 0.05 0 73 33.0 Call 0.00 0.13 0.08 0.01 0 61 34.0 Call 0.00 0.12 0.10 0.03 0 7 35.0 Call 0.00 0.10 0.04 -0.02 0 436 36.0 Call 0.00 0.12 0.14 0.08 0 12 37.0 Call 0.00 0.05 0.07 0.01 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.04 -0.02 0 3,464 6.0 Put 0.00 0.09 0.07 -0.01 21 2,462 7.0 Put 0.05 0.12 0.07 -0.03 2 1,715 8.0 Put 0.07 0.13 0.12 0.00 130 1,287 9.0 Put 0.17 0.22 0.22 -0.01 222 849 10.0 Put 0.27 0.34 0.32 -0.05 120 1,608 11.0 Put 0.48 0.53 0.50 -0.10 6 2,227 12.0 Put 0.78 0.80 0.78 -0.14 16 1,071 13.0 Put 1.17 1.26 1.20 -0.20 42 482 14.0 Put 1.55 2.00 1.90 -0.10 2 177 15.0 Put 2.39 2.63 2.52 -0.20 957 404 16.0 Put 2.86 3.30 3.38 -0.16 1 83 17.0 Put 3.65 4.20 6.55 2.19 0 297 18.0 Put 4.85 5.05 6.08 0.81 0 70 19.0 Put 5.80 5.95 8.57 2.39 0 370 20.0 Put 6.75 6.90 9.36 2.22 0 65 21.0 Put 7.70 8.05 10.10 2.00 0 206 22.0 Put 8.65 8.95 6.85 -2.23 0 3 23.0 Put 9.60 9.90 11.90 1.84 0 352 24.0 Put 10.60 10.85 13.60 2.56 0 8 25.0 Put 11.60 11.85 11.50 -0.52 0 5 26.0 Put 12.60 12.85 15.55 2.55 0 33 27.0 Put 13.55 13.85 13.42 -0.56 0 19 28.0 Put 14.50 14.90 17.32 2.36 0 41 29.0 Put 15.55 15.80 18.55 2.60 0 2 30.0 Put 16.55 16.80 16.81 -0.13 3 16 31.0 Put 17.45 17.80 18.40 0.46 0 2 32.0 Put 18.50 18.80 18.25 -0.68 0 0 33.0 Put 19.50 19.85 23.25 3.33 0 0 34.0 Put 20.50 20.90 22.12 1.20 0 0 35.0 Put 21.50 21.80 22.04 0.13 0 0 36.0 Put 22.50 22.80 25.00 2.09 0 1 37.0 Put 23.50 23.80 24.20 0.30 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 147 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.25 12.60 9.32 -2.84 0 2 2.0 Call 11.30 11.55 8.10 -3.06 0 0 3.0 Call 10.15 10.60 0.00 0.00 0 0 4.0 Call 9.30 9.50 0.00 0.00 0 0 5.0 Call 8.30 8.55 6.00 -2.17 0 52 6.0 Call 7.20 7.60 7.48 0.27 0 22 7.0 Call 6.25 6.85 5.17 -1.09 0 13 8.0 Call 5.15 5.90 5.60 0.23 2 40 9.0 Call 4.35 5.15 4.88 0.36 0 1,036 10.0 Call 3.45 4.00 3.64 -0.12 0 1,573 11.0 Call 2.87 3.50 3.10 0.00 0 1,026 12.0 Call 2.30 2.72 2.54 0.01 4 1,292 13.0 Call 2.00 2.33 2.10 0.04 15 162 14.0 Call 1.42 1.89 1.77 0.16 4 820 15.0 Call 1.13 1.40 1.34 0.01 100 740 16.0 Call 1.03 1.38 1.14 0.06 111 239 17.0 Call 0.72 1.15 0.89 -0.02 80 468 18.0 Call 0.58 0.90 0.72 -0.02 1 73 19.0 Call 0.47 0.82 0.75 0.15 0 64 20.0 Call 0.38 0.61 0.52 0.00 6 7,770 21.0 Call 0.31 0.61 0.43 -0.03 0 40 22.0 Call 0.26 0.50 0.40 0.01 1 50 23.0 Call 0.22 0.47 0.32 -0.01 1 16 25.0 Call 0.24 0.30 0.26 -0.04 97 874 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.01 0 8 2.0 Put 0.02 0.04 0.03 0.00 0 12 3.0 Put 0.00 0.08 0.12 0.07 0 24 4.0 Put 0.05 0.13 0.08 0.00 0 256 5.0 Put 0.06 0.15 0.11 -0.02 15 15,554 6.0 Put 0.15 0.23 0.15 -0.04 2 1,738 7.0 Put 0.17 0.30 0.24 -0.01 14 334 8.0 Put 0.28 0.33 0.31 -0.06 443 5,779 9.0 Put 0.37 0.61 0.45 -0.09 63 2,450 10.0 Put 0.58 0.85 0.63 -0.16 133 2,819 11.0 Put 0.90 1.21 1.03 -0.09 50 4,024 12.0 Put 1.22 1.64 1.38 -0.16 68 433 13.0 Put 1.66 2.17 1.95 -0.12 109 224 14.0 Put 2.26 2.60 2.50 -0.11 24 95 15.0 Put 3.00 3.30 3.20 -0.11 24 91 16.0 Put 3.45 4.25 3.90 -0.15 42 16 17.0 Put 4.45 5.10 6.60 1.74 0 13 18.0 Put 5.15 5.90 5.40 -0.28 500 12 19.0 Put 5.95 6.80 6.40 -0.12 32 517 20.0 Put 6.80 7.50 7.35 -0.08 10 37 21.0 Put 7.65 8.55 8.10 -0.25 23 1 22.0 Put 8.55 9.35 8.95 -0.33 0 15 23.0 Put 9.45 10.45 10.15 -0.05 1 89 25.0 Put 11.35 12.40 11.85 -0.30 15 16 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 161 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.05 6.90 6.36 0.13 10 1 8.0 Call 5.15 6.00 5.10 -0.23 0 25 9.0 Call 4.25 5.10 4.50 -0.02 0 615 10.0 Call 3.45 4.40 4.00 0.22 2 80 11.0 Call 2.78 3.65 3.20 0.08 20 1,227 12.0 Call 2.20 3.10 2.70 0.24 22 124 13.0 Call 1.68 2.59 2.17 0.10 1 900 14.0 Call 1.70 2.17 1.69 -0.02 0 133 15.0 Call 0.94 1.82 1.38 -0.04 0 74 16.0 Call 0.96 1.55 1.32 0.19 0 218 17.0 Call 0.75 1.34 0.64 -0.25 0 1,345 18.0 Call 0.55 1.17 0.81 0.08 2 3,024 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.10 0.27 0.31 0.05 1 117 8.0 Put 0.31 0.34 0.32 -0.06 1,559 33,407 9.0 Put 0.44 0.87 0.57 -0.03 3 1,241 10.0 Put 0.71 1.00 0.84 -0.02 24 1,014 11.0 Put 0.67 1.46 1.20 -0.01 51 102 12.0 Put 1.04 1.86 2.00 0.45 0 65 13.0 Put 1.50 2.37 1.99 -0.16 4 96 14.0 Put 2.05 2.96 2.61 -0.17 0 607 15.0 Put 2.68 3.65 3.20 -0.28 12 346 16.0 Put 3.35 4.35 3.65 -0.53 0 9 17.0 Put 4.15 5.15 6.69 1.77 0 4 18.0 Put 5.00 5.95 5.50 -0.25 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 238 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.10 10.70 0.00 0.00 0 0 4.0 Call 9.10 9.70 0.00 0.00 0 0 5.0 Call 8.10 8.80 0.00 0.00 0 0 6.0 Call 7.10 7.85 0.00 0.00 0 0 7.0 Call 6.20 7.00 0.00 0.00 0 0 8.0 Call 5.30 6.15 0.00 0.00 0 0 9.0 Call 4.55 5.35 0.00 0.00 0 0 10.0 Call 3.85 4.65 0.00 0.00 0 0 11.0 Call 3.25 4.05 0.00 0.00 0 0 12.0 Call 2.70 3.55 0.00 0.00 0 0 13.0 Call 2.23 3.10 2.64 0.00 1 0 14.0 Call 1.83 2.68 2.25 0.00 1 0 15.0 Call 1.60 2.22 1.95 0.00 10 0 16.0 Call 1.12 2.07 0.00 0.00 0 0 17.0 Call 0.90 1.82 0.00 0.00 0 0 18.0 Call 0.71 1.41 0.00 0.00 0 0 19.0 Call 0.55 1.26 0.00 0.00 0 0 20.0 Call 0.42 1.12 0.00 0.00 0 0 21.0 Call 0.31 1.01 0.89 0.00 2 0 22.0 Call 0.29 0.91 0.79 0.00 2 0 23.0 Call 0.15 0.83 0.70 0.00 2 0 24.0 Call 0.15 0.76 0.66 0.00 2 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.42 0.15 0.00 2 0 4.0 Put 0.00 0.48 0.21 0.00 2 0 5.0 Put 0.00 0.55 0.27 0.00 2 0 6.0 Put 0.01 0.66 0.37 0.00 2 0 7.0 Put 0.06 0.81 0.53 0.00 2 0 8.0 Put 0.23 0.79 0.72 0.00 2 0 9.0 Put 0.47 1.25 0.00 0.00 0 0 10.0 Put 0.76 1.57 1.20 0.00 1 0 11.0 Put 1.13 1.95 0.00 0.00 0 0 12.0 Put 1.55 2.42 0.00 0.00 0 0 13.0 Put 2.05 2.95 0.00 0.00 0 0 14.0 Put 2.62 3.55 0.00 0.00 0 0 15.0 Put 3.25 4.20 4.00 0.00 2 0 16.0 Put 3.90 4.90 0.00 0.00 0 0 17.0 Put 4.85 5.65 0.00 0.00 0 0 18.0 Put 5.40 6.45 0.00 0.00 0 0 19.0 Put 6.25 7.25 0.00 0.00 0 0 20.0 Put 7.05 8.10 0.00 0.00 0 0 21.0 Put 7.95 9.00 0.00 0.00 0 0 22.0 Put 8.80 9.90 0.00 0.00 0 0 23.0 Put 9.70 10.80 0.00 0.00 0 0 24.0 Put 10.65 11.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 252 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.15 7.05 4.50 -1.93 0 12 8.0 Call 5.30 6.20 4.79 -0.78 0 329 9.0 Call 4.50 5.50 3.20 -1.74 0 1,618 10.0 Call 3.85 4.80 4.75 0.42 0 117 11.0 Call 3.20 4.20 2.76 -1.00 0 58 12.0 Call 2.69 3.65 3.95 0.74 0 47 13.0 Call 2.23 2.97 2.73 0.08 0 29 14.0 Call 1.83 2.78 2.32 0.05 0 11 15.0 Call 1.49 2.45 1.93 0.05 0 51 16.0 Call 1.21 2.16 1.51 -0.06 1 92 17.0 Call 0.98 1.90 1.46 0.02 0 61 18.0 Call 0.79 1.70 1.31 0.00 0 219 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.19 0.74 0.53 -0.05 4 272 8.0 Put 0.33 1.00 0.62 -0.11 503 35 9.0 Put 0.72 1.31 0.95 -0.17 1 872 10.0 Put 1.00 1.65 1.40 -0.10 1 335 11.0 Put 1.21 2.04 2.94 1.01 0 15 12.0 Put 1.64 2.52 2.13 -0.24 1 14 13.0 Put 2.15 3.05 2.79 -0.01 10 6 14.0 Put 2.73 3.65 0.00 0.00 0 0 15.0 Put 3.35 4.30 5.50 1.51 0 7 16.0 Put 4.00 5.00 6.55 1.90 0 11 17.0 Put 4.75 5.75 6.25 0.75 0 1 18.0 Put 5.50 6.55 7.68 1.33 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 343 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.05 8.90 8.50 0.25 0 5 6.0 Call 7.15 8.00 0.00 0.00 0 0 7.0 Call 6.25 7.20 0.00 0.00 0 0 8.0 Call 5.50 6.45 3.96 -1.76 0 1 9.0 Call 4.80 5.80 0.00 0.00 0 0 10.0 Call 4.20 5.15 2.96 -1.61 0 1 11.0 Call 3.60 4.60 0.00 0.00 0 0 12.0 Call 3.15 4.10 4.19 0.74 0 3 13.0 Call 2.72 3.70 1.90 -1.19 0 2 14.0 Call 2.33 3.30 2.85 0.09 12 27 15.0 Call 2.00 2.96 2.22 -0.26 0 163 16.0 Call 1.69 2.69 2.25 0.01 0 1 17.0 Call 1.44 2.44 1.96 -0.09 1 7 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.25 0.59 0.42 -0.01 4 9 6.0 Put 0.18 0.81 0.55 -0.01 4 4 7.0 Put 0.34 1.07 0.78 0.00 2 0 8.0 Put 0.60 1.38 1.34 0.35 0 45 9.0 Put 0.91 1.71 0.00 0.00 0 0 10.0 Put 1.27 2.10 2.20 0.35 0 55 11.0 Put 1.68 2.32 0.00 0.00 0 0 12.0 Put 2.18 3.05 3.40 0.69 0 14 13.0 Put 2.71 3.60 4.15 0.81 0 8 14.0 Put 3.25 4.20 4.87 0.90 0 19 15.0 Put 3.90 4.85 5.70 1.02 0 10 16.0 Put 4.55 5.55 5.10 -0.30 505 0 17.0 Put 5.25 6.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 364 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.05 12.75 9.62 -2.54 0 14 2.0 Call 11.05 11.75 11.19 0.03 3 40 3.0 Call 10.05 10.75 10.26 0.10 4 43 4.0 Call 9.05 9.80 9.32 0.11 4 32 5.0 Call 8.15 8.90 8.32 0.00 1 1,297 6.0 Call 7.15 8.05 7.48 0.02 3 1,554 7.0 Call 6.30 7.25 6.70 -0.01 5 1,460 8.0 Call 5.55 6.50 6.06 0.06 4 722 9.0 Call 4.95 5.85 5.30 -0.10 18 372 10.0 Call 4.40 5.25 4.75 -0.08 40 2,177 11.0 Call 3.70 4.35 4.20 -0.12 3 6,725 12.0 Call 3.30 4.20 4.00 0.18 10 7,301 13.0 Call 2.80 3.70 3.47 0.08 5 5,909 14.0 Call 2.80 3.40 2.80 -0.17 14 4,768 15.0 Call 2.35 3.00 2.72 0.08 199 9,474 16.0 Call 1.97 2.76 2.58 0.17 0 407 17.0 Call 2.00 2.53 2.05 -0.12 0 332 18.0 Call 1.56 2.24 1.93 -0.01 3 386 19.0 Call 1.48 2.10 1.75 0.04 3 575 20.0 Call 1.33 1.64 1.54 -0.02 634 5,431 21.0 Call 1.23 1.78 1.45 0.03 0 286 22.0 Call 1.12 1.65 1.28 0.00 0 312 23.0 Call 0.60 1.54 1.05 -0.08 3 307 24.0 Call 0.51 1.30 1.10 0.07 0 445 25.0 Call 0.94 1.02 0.98 0.02 4 2,731 26.0 Call 0.70 1.28 1.46 0.57 0 706 27.0 Call 0.53 1.21 0.55 -0.28 0 530 28.0 Call 0.58 1.08 0.81 0.05 40 440 29.0 Call 0.38 0.99 0.49 -0.20 0 494 30.0 Call 0.50 0.80 0.67 0.01 0 2,175 31.0 Call 0.35 0.84 1.19 0.57 0 1,110 32.0 Call 0.13 0.72 0.56 -0.03 0 228 33.0 Call 0.27 0.94 0.58 0.02 2 244 34.0 Call 0.26 0.91 0.56 0.03 2 399 35.0 Call 0.32 0.76 0.40 -0.09 1 4,220 36.0 Call 0.43 0.86 0.45 -0.01 2 323 37.0 Call 0.21 0.69 0.44 0.01 2 91 38.0 Call 0.04 0.66 0.41 0.00 2 705 39.0 Call 0.19 0.80 0.43 0.04 2 256 40.0 Call 0.28 0.40 0.35 -0.02 1 3,517 41.0 Call 0.05 0.76 0.38 0.03 2 3,944 42.0 Call 0.16 0.41 0.33 0.00 5 893 43.0 Call 0.00 0.59 0.36 0.04 2 616 44.0 Call 0.11 0.71 0.37 0.07 2 150 45.0 Call 0.12 0.38 0.32 0.03 2 2,411 46.0 Call 0.13 0.56 0.34 0.06 2 52 47.0 Call 0.00 0.52 0.31 0.03 2 31 48.0 Call 0.10 0.64 0.30 0.03 2 58 49.0 Call 0.09 0.51 0.29 0.03 2 17 50.0 Call 0.10 0.45 0.28 0.02 2 1,906 51.0 Call 0.05 0.39 0.25 0.00 2 86 52.0 Call 0.17 0.49 0.25 0.01 4 40 53.0 Call 0.07 0.58 0.26 0.02 2 8 54.0 Call 0.09 0.34 0.28 0.05 2 15 55.0 Call 0.00 0.36 0.24 0.02 2 1,309 56.0 Call 0.08 0.54 0.27 0.05 2 60 57.0 Call 0.07 0.53 0.23 0.02 2 9 58.0 Call 0.03 0.33 0.25 0.05 2 39 59.0 Call 0.06 0.51 0.24 0.04 4 30 60.0 Call 0.06 0.51 0.22 0.03 2 835 61.0 Call 0.06 0.50 0.25 0.06 2 19 62.0 Call 0.00 0.32 0.21 0.03 2 231 63.0 Call 0.10 0.31 0.23 0.06 2 587 64.0 Call 0.10 0.30 0.20 0.03 2 75 65.0 Call 0.15 0.22 0.15 -0.01 12 9,002 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 0.00 1 641 2.0 Put 0.10 0.14 0.10 -0.02 0 909 3.0 Put 0.16 0.22 0.18 -0.01 0 521 4.0 Put 0.19 0.39 0.31 0.00 2 154 5.0 Put 0.30 0.42 0.43 -0.04 4 708 6.0 Put 0.42 0.81 0.60 -0.02 2 1,367 7.0 Put 0.71 0.94 0.91 0.01 0 3,750 8.0 Put 1.00 1.25 1.10 -0.09 0 4,478 9.0 Put 0.99 1.73 1.38 -0.20 0 553 10.0 Put 1.36 2.18 1.81 -0.19 6 1,615 11.0 Put 1.82 2.63 2.21 -0.26 95 635 12.0 Put 2.53 3.15 2.75 -0.20 13 375 13.0 Put 2.85 3.65 2.96 -0.54 10 175 14.0 Put 3.35 4.30 4.10 0.05 0 429 15.0 Put 4.00 4.65 4.69 0.00 0 1,107 16.0 Put 4.70 5.65 5.25 -0.18 0 253 17.0 Put 5.45 6.35 5.90 -0.27 1 126 18.0 Put 6.50 7.15 6.55 -0.35 403 212 19.0 Put 6.85 7.90 9.75 2.11 0 131 20.0 Put 7.65 8.70 8.48 0.01 0 366 21.0 Put 8.45 9.55 9.18 -0.12 0 261 22.0 Put 9.30 10.40 9.90 -0.23 502 165 23.0 Put 10.20 11.25 10.88 -0.08 0 99 24.0 Put 11.20 12.15 11.60 -0.24 0 109 25.0 Put 12.05 13.05 13.60 0.85 0 1,694 26.0 Put 12.85 13.95 16.45 2.79 0 177 27.0 Put 13.75 14.85 17.05 2.48 0 342 28.0 Put 14.70 15.80 18.00 2.52 0 127 29.0 Put 15.75 16.70 16.50 0.10 0 100 30.0 Put 16.60 17.65 17.32 -0.03 1 234 31.0 Put 17.55 18.60 18.89 0.59 0 7 32.0 Put 18.50 19.55 20.25 1.00 0 166 33.0 Put 19.45 20.50 19.94 -0.27 0 12 34.0 Put 20.40 21.45 23.75 2.58 0 15 35.0 Put 21.40 22.40 25.30 3.18 0 62 36.0 Put 22.35 23.40 25.00 1.92 0 53 37.0 Put 23.35 24.35 25.55 1.51 0 12 38.0 Put 24.30 25.35 27.70 2.68 0 113 39.0 Put 25.30 26.30 27.00 1.01 0 28 40.0 Put 26.30 27.25 28.50 1.53 0 911 41.0 Put 27.25 28.25 29.70 1.75 0 1 42.0 Put 28.25 29.20 28.24 -0.69 0 218 43.0 Put 29.25 30.15 30.00 0.09 0 20 44.0 Put 30.25 31.15 24.79 -6.11 0 6 45.0 Put 31.25 32.20 33.56 1.67 0 0 46.0 Put 32.20 33.15 32.28 -0.60 0 0 47.0 Put 33.20 34.10 33.06 -0.81 0 4 48.0 Put 34.25 35.10 34.27 -0.59 0 5 49.0 Put 35.20 36.10 33.70 -2.16 0 0 50.0 Put 36.20 37.05 39.25 2.40 0 13 51.0 Put 37.20 38.10 37.14 -0.71 0 0 52.0 Put 38.15 39.10 38.59 -0.25 0 0 53.0 Put 39.15 40.10 0.00 0.00 0 0 54.0 Put 40.15 41.10 40.68 -0.16 0 0 55.0 Put 41.15 42.15 41.32 -0.52 0 1 56.0 Put 42.15 43.15 42.03 -0.81 0 3 57.0 Put 43.15 44.15 43.50 -0.34 0 0 58.0 Put 44.10 45.15 36.59 -8.25 0 8 59.0 Put 45.10 46.15 45.60 -0.24 0 0 60.0 Put 46.05 47.15 49.35 2.51 0 0 61.0 Put 47.00 48.20 36.45 -11.39 0 0 62.0 Put 48.00 49.20 49.56 0.72 0 0 63.0 Put 49.15 50.20 40.30 -9.54 0 4 64.0 Put 50.15 51.20 0.00 0.00 0 0 65.0 Put 51.15 52.20 52.70 0.86 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 728 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.25 12.75 9.31 -2.85 0 12 2.0 Call 11.25 11.55 10.21 -0.95 0 4 3.0 Call 10.25 10.60 10.60 0.32 0 18 4.0 Call 9.35 9.70 9.70 0.21 0 20 5.0 Call 8.55 8.90 8.65 -0.10 0 237 6.0 Call 7.60 8.55 8.10 0.08 0 223 7.0 Call 7.10 7.95 7.45 -0.01 1 117 8.0 Call 6.75 7.40 6.80 -0.12 16 349 9.0 Call 5.85 6.90 6.32 -0.11 0 110 10.0 Call 5.70 6.30 5.80 -0.15 7 2,760 11.0 Call 5.05 6.00 5.52 -0.07 1 1,152 12.0 Call 4.65 5.65 5.10 -0.13 1 5,231 13.0 Call 4.25 5.30 4.80 -0.08 1 285 14.0 Call 3.95 5.00 4.68 0.15 1 153 15.0 Call 3.65 4.70 4.20 -0.05 1 364 16.0 Call 3.40 4.45 2.79 -1.19 0 248 17.0 Call 3.15 4.25 3.84 0.13 0 26 18.0 Call 2.94 4.05 3.50 0.05 0 49 19.0 Call 2.74 3.85 2.48 -0.77 0 69 20.0 Call 2.70 3.35 3.05 -0.01 12 462 21.0 Call 2.39 3.45 3.30 0.42 0 57 22.0 Call 2.23 3.30 2.00 -0.69 0 3 23.0 Call 2.20 3.15 2.78 0.20 0 175 24.0 Call 2.34 3.05 2.55 0.08 1 135 25.0 Call 2.21 2.53 2.35 -0.02 49 6,183 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.19 0.10 0.00 0 604 2.0 Put 0.11 0.39 0.27 0.02 0 100 3.0 Put 0.19 0.77 0.60 0.11 0 35 4.0 Put 0.35 1.01 0.83 0.08 0 15 5.0 Put 0.91 1.30 0.91 -0.11 259 412 6.0 Put 0.86 1.63 1.45 0.16 15 14 7.0 Put 1.23 2.01 1.73 0.00 0 80 8.0 Put 1.63 2.44 2.21 0.04 0 28 9.0 Put 2.08 2.90 2.60 -0.05 6 91 10.0 Put 2.57 3.45 3.35 0.22 0 247 11.0 Put 3.05 3.95 3.60 -0.12 11 1,075 12.0 Put 3.65 4.55 4.23 -0.09 0 117 13.0 Put 4.20 5.15 5.00 0.08 3 342 14.0 Put 4.85 5.80 5.35 -0.17 0 22 15.0 Put 5.50 6.30 5.98 -0.22 9 24 16.0 Put 6.15 7.15 8.17 1.29 0 8 17.0 Put 6.95 7.85 8.97 1.41 0 148 18.0 Put 7.55 8.60 7.96 -0.29 0 7 19.0 Put 8.30 9.35 10.12 1.11 0 5 20.0 Put 9.05 10.10 9.53 -0.25 1 10 21.0 Put 9.85 10.90 11.25 0.70 0 16 22.0 Put 10.60 11.70 12.98 1.66 0 1 23.0 Put 11.40 12.50 14.10 1.94 0 24 24.0 Put 12.25 13.35 14.71 1.69 0 738 25.0 Put 13.05 14.05 14.95 1.08 0 26 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote January 23, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.20 14.31 14.19 0.00 0.00 100X100 14.25 13.35 18,107,608 Mon Jan 23 2023 2:03:41 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 27 2023 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.10 11.70 0.00 0.00 0 0 4.0 Call 9.45 10.85 0.00 0.00 0 0 5.0 Call 9.10 9.60 0.00 0.00 0 0 5.5 Call 8.60 9.40 4.85 -3.84 0 1 6.0 Call 7.60 8.75 0.00 0.00 0 0 6.5 Call 7.60 8.15 0.00 0.00 0 0 7.0 Call 6.95 8.00 0.00 0.00 0 0 7.5 Call 6.20 7.80 4.46 -2.23 0 0 8.0 Call 5.55 6.80 2.41 -3.78 0 12 8.5 Call 4.35 5.95 0.00 0.00 0 0 9.0 Call 5.00 6.70 1.67 -3.52 0 0 9.5 Call 4.15 4.80 2.85 -1.85 0 13 10.0 Call 4.10 4.55 4.10 -0.10 521 114 10.5 Call 3.35 4.50 3.01 -0.69 2 255 11.0 Call 3.10 3.30 2.64 -0.56 126 761 11.5 Call 2.62 2.86 2.03 -0.68 42 3,750 12.0 Call 2.01 2.28 2.11 -0.10 162 2,140 12.5 Call 1.64 3.05 1.49 -0.24 78 3,419 13.0 Call 1.20 1.44 1.18 -0.10 742 2,434 13.5 Call 0.84 0.91 0.84 -0.04 2,904 2,175 14.0 Call 0.55 0.59 0.55 -0.01 7,494 2,119 14.5 Call 0.32 0.37 0.33 -0.01 2,918 2,666 15.0 Call 0.20 0.23 0.23 0.01 5,252 6,460 15.5 Call 0.12 0.36 0.13 -0.04 2,290 63 16.0 Call 0.07 0.27 0.07 -0.05 246 1,377 16.5 Call 0.06 0.07 0.04 -0.03 112 73 17.0 Call 0.04 0.05 0.04 0.00 60 53 17.5 Call 0.03 0.04 0.02 -0.01 20 0 18.0 Call 0.02 0.03 0.02 0.00 0 139 19.0 Call 0.00 0.03 0.05 0.04 0 1 20.0 Call 0.00 0.03 0.02 0.01 0 2 21.0 Call 0.00 0.02 0.02 0.02 0 1,559 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.42 0.00 0.00 0 0 4.0 Put 0.00 0.42 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.03 0.03 0 60 5.5 Put 0.00 0.03 0.04 0.04 0 51 6.0 Put 0.00 0.02 0.07 0.07 0 10 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.02 0.02 0 1,000 7.5 Put 0.00 0.02 0.01 0.01 0 2,133 8.0 Put 0.00 0.02 0.01 0.00 0 88 8.5 Put 0.00 0.02 0.01 0.00 0 608 9.0 Put 0.00 0.03 0.02 0.01 0 622 9.5 Put 0.00 0.03 0.01 0.00 0 5,069 10.0 Put 0.01 0.02 0.01 0.00 220 1,725 10.5 Put 0.01 0.02 0.02 0.00 241 5,644 11.0 Put 0.01 0.02 0.02 0.00 40 2,951 11.5 Put 0.02 0.03 0.03 0.01 85 2,629 12.0 Put 0.02 0.04 0.03 0.00 2,235 3,798 12.5 Put 0.04 0.06 0.05 0.00 260 2,760 13.0 Put 0.08 0.11 0.11 0.01 2,301 4,402 13.5 Put 0.18 0.21 0.21 0.01 2,282 1,307 14.0 Put 0.36 0.40 0.40 0.02 586 80 14.5 Put 0.64 0.70 0.70 0.04 36 4 15.0 Put 1.00 1.09 1.10 0.07 399 8 15.5 Put 1.33 1.95 2.02 0.54 6 4 16.0 Put 1.77 3.40 2.98 1.05 0 9 16.5 Put 2.14 4.00 3.40 1.02 0 0 17.0 Put 2.27 4.70 6.72 3.86 0 1 17.5 Put 2.83 5.30 0.00 0.00 0 0 18.0 Put 3.25 5.55 4.97 1.13 0 2 19.0 Put 4.75 6.45 6.50 1.67 0 1 20.0 Put 5.60 7.35 0.00 0.00 0 0 21.0 Put 6.25 8.75 7.75 0.93 2 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 0.00 0.00 0.00 0.00 0 0 4.0 Call 0.00 0.00 0.00 0.00 0 0 5.0 Call 8.70 9.35 0.00 0.00 0 0 5.5 Call 8.40 9.75 0.00 0.00 0 0 6.0 Call 8.00 8.30 0.00 0.00 0 0 6.5 Call 7.25 8.25 0.00 0.00 0 0 7.0 Call 7.00 7.30 0.00 0.00 0 0 7.5 Call 6.30 7.55 0.00 0.00 0 0 8.0 Call 6.00 6.35 0.00 0.00 0 0 8.5 Call 5.55 6.35 0.00 0.00 0 0 9.0 Call 5.10 5.80 3.32 -1.87 0 1 9.5 Call 4.55 5.35 4.25 -0.44 0 63 10.0 Call 3.50 4.60 3.15 -1.04 0 213 10.5 Call 3.60 4.70 3.00 -0.69 0 26 11.0 Call 3.10 3.30 3.08 -0.11 32 119 11.5 Call 2.53 2.94 2.60 -0.09 15 320 12.0 Call 1.73 2.67 2.10 -0.11 12 187 12.5 Call 1.58 2.07 1.53 -0.22 4 291 13.0 Call 1.32 1.88 1.29 -0.03 25 423 13.5 Call 0.82 1.07 0.77 -0.19 631 1,497 14.0 Call 0.68 0.78 0.79 0.07 2,418 225 14.5 Call 0.33 0.69 0.46 -0.08 671 1,029 15.0 Call 0.31 0.62 0.34 -0.07 209 160 15.5 Call 0.21 0.35 0.25 -0.04 17 46 16.0 Call 0.16 0.22 0.18 -0.01 42 181 16.5 Call 0.11 0.30 0.14 -0.01 67 55 17.0 Call 0.09 0.12 0.10 -0.01 1 143 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.06 0.08 0.05 -0.02 3 2 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.04 0.05 0.03 -0.01 32 149 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.02 0.03 0.02 0.00 3 1,512 21.0 Call 0.01 0.02 0.03 0.01 0 6 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.00 0.00 0.00 0 0 4.0 Put 0.00 0.00 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.05 0.05 0 30 6.0 Put 0.00 0.03 0.06 0.06 0 24 6.5 Put 0.00 0.03 0.09 0.08 0 35 7.0 Put 0.00 0.03 0.10 0.09 0 2 7.5 Put 0.00 0.03 0.04 0.03 0 74 8.0 Put 0.00 0.03 0.02 0.01 0 45 8.5 Put 0.00 0.03 0.10 0.08 0 24 9.0 Put 0.01 0.02 0.03 0.01 0 65 9.5 Put 0.02 0.03 0.02 0.00 50 220 10.0 Put 0.02 0.03 0.03 0.00 7 1,600 10.5 Put 0.03 0.04 0.04 0.00 33 1,488 11.0 Put 0.00 0.05 0.05 0.00 78 1,796 11.5 Put 0.05 0.07 0.07 0.01 22 505 12.0 Put 0.08 0.10 0.10 0.01 362 381 12.5 Put 0.12 0.17 0.13 -0.01 3,123 300 13.0 Put 0.21 0.25 0.21 -0.02 259 991 13.5 Put 0.32 0.45 0.18 -0.20 118 204 14.0 Put 0.55 0.75 0.76 0.11 32 44 14.5 Put 0.75 1.16 1.18 0.21 4 4 15.0 Put 1.04 1.59 1.60 0.25 10 25 15.5 Put 1.41 2.05 4.80 3.07 0 2 16.0 Put 1.89 2.53 2.51 0.38 15 0 16.5 Put 2.32 3.05 3.11 0.52 1 0 17.0 Put 2.57 3.50 0.00 0.00 0 0 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 2.10 5.75 0.00 0.00 0 0 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 4.60 6.80 6.81 1.83 0 3 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 4.15 7.80 7.86 1.90 0 1 21.0 Put 6.60 8.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 0.00 0.00 0.00 0.00 0 0 4.0 Call 0.00 0.00 0.00 0.00 0 0 5.0 Call 9.05 9.65 0.00 0.00 0 0 5.5 Call 7.30 9.25 0.00 0.00 0 0 6.0 Call 8.00 8.65 0.00 0.00 0 0 6.5 Call 6.50 8.25 0.00 0.00 0 0 7.0 Call 7.00 7.70 0.00 0.00 0 0 7.5 Call 6.40 7.45 0.00 0.00 0 0 8.0 Call 5.50 6.50 0.00 0.00 0 0 8.5 Call 5.50 6.60 0.00 0.00 0 0 9.0 Call 4.35 5.65 0.00 0.00 0 0 9.5 Call 4.50 5.40 0.00 0.00 0 0 10.0 Call 4.00 4.75 3.16 -1.12 0 5 10.5 Call 1.79 4.55 2.94 -0.85 1 68 11.0 Call 2.68 3.30 3.08 -0.22 34 89 11.5 Call 2.39 2.91 2.12 -0.71 21 271 12.0 Call 1.88 2.88 1.64 -0.72 7 265 12.5 Call 1.72 2.17 1.37 -0.58 8 33 13.0 Call 1.31 1.79 1.59 0.01 10 1,025 13.5 Call 0.98 1.62 0.97 -0.26 204 51 14.0 Call 0.73 0.91 0.72 -0.24 344 79 14.5 Call 0.58 0.88 0.75 0.06 114 36 15.0 Call 0.33 0.48 0.44 0.01 28 54 15.5 Call 0.22 0.41 0.26 -0.05 0 10 16.0 Call 0.16 0.30 0.25 0.01 1 5 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.42 0.17 -0.01 0 3 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.03 0.40 0.09 -0.04 0 105 19.0 Call 0.02 0.11 0.23 0.15 0 100 20.0 Call 0.00 0.21 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.00 0.00 0.00 0 0 4.0 Put 0.00 0.00 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.04 0.07 0.03 0 1 7.0 Put 0.00 0.04 0.03 -0.01 0 1 7.5 Put 0.00 0.05 0.05 0.01 0 75 8.0 Put 0.00 0.05 0.02 -0.02 35 41 8.5 Put 0.00 0.06 0.03 -0.01 1 13 9.0 Put 0.00 0.21 0.08 0.03 0 4 9.5 Put 0.00 0.22 0.06 0.01 0 116 10.0 Put 0.00 0.08 0.11 0.06 0 149 10.5 Put 0.00 0.09 0.05 0.00 1 194 11.0 Put 0.01 0.15 0.12 0.06 0 46 11.5 Put 0.07 0.30 0.15 0.05 3 76 12.0 Put 0.07 0.17 0.16 0.03 6 379 12.5 Put 0.20 0.22 0.25 0.04 231 1,544 13.0 Put 0.32 0.35 0.36 0.03 27 168 13.5 Put 0.47 0.51 0.48 -0.01 61 156 14.0 Put 0.69 0.78 0.71 -0.01 28 2 14.5 Put 0.38 1.29 0.00 0.00 0 0 15.0 Put 1.09 1.68 1.45 0.26 1 51 15.5 Put 1.52 2.14 3.55 1.97 0 1 16.0 Put 1.91 2.58 2.23 0.23 3 0 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 2.62 3.55 0.00 0.00 0 0 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 2.21 6.00 0.00 0.00 0 0 19.0 Put 4.65 6.95 0.00 0.00 0 0 20.0 Put 5.15 8.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 25 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.10 13.30 0.00 0.00 0 0 2.0 Call 11.90 12.30 0.00 0.00 0 0 3.0 Call 11.05 11.50 0.00 0.00 0 0 4.0 Call 9.95 10.30 0.00 0.00 0 0 5.0 Call 8.90 9.30 0.00 0.00 0 0 6.0 Call 8.00 8.30 0.00 0.00 0 0 7.0 Call 7.05 7.40 7.13 -0.06 5 30 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 6.10 6.55 3.05 -3.14 0 533 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 5.10 5.30 3.40 -1.79 0 133 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 4.15 4.40 4.23 0.03 206 303 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 2.96 3.30 3.14 -0.09 18 1,616 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 2.21 2.44 2.33 0.00 812 6,884 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 1.45 1.62 1.54 0.00 677 3,356 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.92 0.99 0.95 0.02 2,114 3,051 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.50 0.58 0.57 0.03 1,762 2,123 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.32 0.40 0.30 -0.06 218 783 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.20 0.22 0.22 0.01 12 2,430 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.13 0.14 0.13 0.00 14 775 19.0 Call 0.09 0.10 0.08 -0.01 11 2,369 20.0 Call 0.06 0.08 0.06 -0.01 102 1,428 21.0 Call 0.05 0.06 0.05 0.00 24 10,255 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.02 0.02 0 34 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.06 0.06 0 1,115 6.0 Put 0.00 0.02 0.02 0.01 4 101 7.0 Put 0.01 0.02 0.02 0.00 443 2,120 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.02 0.03 0.03 0.00 39 5,898 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.03 0.04 0.03 0.00 1,594 4,028 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.05 0.06 0.05 0.00 565 7,095 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.09 0.11 0.10 0.00 427 8,702 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.21 0.22 0.22 0.00 5,373 2,334 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.42 0.43 0.43 0.00 1,211 1,960 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.79 0.85 0.85 0.03 245 3,021 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 1.38 1.55 1.45 0.02 149 149 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 2.05 2.65 2.80 0.55 2 13 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 2.87 3.55 4.82 1.72 0 1 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 3.90 4.40 4.00 -0.02 6 45 19.0 Put 4.75 5.45 8.50 3.52 0 7 20.0 Put 5.75 6.45 6.11 0.16 1 39 21.0 Put 6.70 7.40 7.50 0.57 2 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.00 9.70 0.00 0.00 0 0 5.5 Call 8.45 9.75 5.60 -3.09 0 1 6.0 Call 7.95 8.75 0.00 0.00 0 0 6.5 Call 7.50 8.70 0.00 0.00 0 0 7.0 Call 7.05 7.50 7.15 -0.04 15 35 7.5 Call 6.40 7.30 0.00 0.00 0 0 8.0 Call 5.20 6.35 0.00 0.00 0 0 8.5 Call 5.45 6.65 0.00 0.00 0 0 9.0 Call 5.00 6.50 0.00 0.00 0 0 9.5 Call 3.65 5.65 1.66 -3.03 0 20 10.0 Call 2.36 5.80 3.45 -0.74 0 2 10.5 Call 1.71 5.30 3.14 -0.55 10 0 11.0 Call 1.30 4.65 3.01 -0.18 6 25 11.5 Call 2.00 2.96 2.01 -0.68 0 89 12.0 Call 2.07 2.67 1.97 -0.22 4 209 12.5 Call 1.90 2.50 1.74 0.05 13 232 13.0 Call 1.44 1.95 1.17 -0.14 8 2,720 13.5 Call 1.10 2.05 1.00 -0.10 130 365 14.0 Call 0.79 1.77 1.86 0.92 113 322 14.5 Call 0.30 1.58 1.70 0.91 103 314 15.0 Call 0.51 0.70 0.66 0.01 22 1,795 15.5 Call 0.40 0.61 0.30 -0.22 2 23 16.0 Call 0.29 0.41 0.29 -0.10 0 16 17.0 Call 0.08 1.00 0.18 -0.09 5 2 18.0 Call 0.09 0.22 0.18 0.02 0 2 19.0 Call 0.00 0.19 0.04 -0.09 1 8 20.0 Call 0.00 0.18 0.09 -0.02 2 32 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 5.5 Put 0.00 0.53 0.00 0.00 0 0 6.0 Put 0.00 0.06 0.05 0.05 0 45 6.5 Put 0.00 0.53 0.05 0.05 0 83 7.0 Put 0.00 0.44 0.05 0.05 0 0 7.5 Put 0.00 0.26 0.06 0.05 0 31 8.0 Put 0.00 0.45 0.05 0.04 0 12 8.5 Put 0.00 0.27 0.11 0.09 0 6 9.0 Put 0.00 0.28 0.20 0.17 0 840 9.5 Put 0.00 0.46 0.09 0.03 0 513 10.0 Put 0.04 0.10 0.09 0.01 5 129 10.5 Put 0.02 0.42 0.31 0.21 0 16 11.0 Put 0.08 0.15 0.13 0.01 3 347 11.5 Put 0.11 0.22 0.18 0.02 8 36 12.0 Put 0.08 0.29 0.27 0.07 30 53 12.5 Put 0.31 0.50 0.43 -0.04 18 114 13.0 Put 0.50 0.65 0.56 -0.29 64 90 13.5 Put 0.26 2.64 0.86 -0.38 44 94 14.0 Put 0.75 3.05 1.38 -0.24 2 5 14.5 Put 1.10 3.35 1.80 -0.21 0 6 15.0 Put 1.29 1.88 2.98 0.59 0 4 15.5 Put 1.61 2.29 0.00 0.00 0 0 16.0 Put 1.96 2.73 0.00 0.00 0 0 17.0 Put 2.76 3.65 0.00 0.00 0 0 18.0 Put 3.60 4.65 0.00 0.00 0 0 19.0 Put 4.75 5.60 0.00 0.00 0 0 20.0 Put 5.15 8.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.95 9.65 0.00 0.00 0 0 5.5 Call 8.45 9.20 0.00 0.00 0 0 6.0 Call 7.30 8.80 5.50 -2.69 0 1 6.5 Call 6.90 8.10 0.00 0.00 0 0 7.0 Call 6.30 7.35 0.00 0.00 0 0 7.5 Call 5.85 7.60 0.00 0.00 0 0 8.0 Call 5.90 6.50 0.00 0.00 0 0 8.5 Call 5.10 5.90 0.00 0.00 0 0 9.0 Call 4.65 5.45 4.55 -0.64 0 1 9.5 Call 4.50 5.35 2.08 -2.61 0 47 10.0 Call 2.19 5.75 0.00 0.00 0 0 10.5 Call 1.91 4.65 0.00 0.00 0 0 11.0 Call 3.05 3.85 2.70 -0.49 15 0 11.5 Call 2.64 3.35 1.32 -1.37 0 34 12.0 Call 2.24 2.91 2.40 0.21 2 27 12.5 Call 1.71 2.27 1.40 -0.35 0 12 13.0 Call 1.45 1.90 0.70 -0.75 0 4 13.5 Call 0.82 1.63 0.95 -0.24 3 4 14.0 Call 0.34 1.34 0.75 -0.19 0 11 14.5 Call 0.41 1.74 0.73 -0.01 0 29 15.0 Call 0.59 1.13 0.54 -0.06 2 2 15.5 Call 0.07 1.06 0.00 0.00 0 0 16.0 Call 0.01 0.87 0.32 -0.10 0 7 17.0 Call 0.12 0.66 0.22 -0.10 9 255 18.0 Call 0.12 0.66 0.19 -0.04 25 0 19.0 Call 0.07 0.18 0.15 0.02 0 2 20.0 Call 0.02 0.15 0.16 0.07 0 1 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.53 0.00 0.00 0 0 5.5 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.53 0.00 0.00 0 0 6.5 Put 0.00 0.54 0.00 0.00 0 0 7.0 Put 0.00 0.27 0.00 0.00 0 0 7.5 Put 0.00 0.48 0.00 0.00 0 0 8.0 Put 0.00 0.08 0.00 0.00 0 0 8.5 Put 0.00 0.57 0.00 0.00 0 0 9.0 Put 0.00 0.31 0.12 0.10 0 15 9.5 Put 0.00 0.29 0.12 0.09 0 2 10.0 Put 0.09 0.13 0.10 0.04 10 21 10.5 Put 0.03 0.14 0.20 0.09 1 0 11.0 Put 0.09 0.30 0.20 0.04 10 726 11.5 Put 0.14 0.28 0.22 0.01 522 22 12.0 Put 0.05 0.41 0.36 0.10 91 847 12.5 Put 0.02 0.85 0.54 0.10 1 1 13.0 Put 0.16 1.06 0.87 0.15 21 302 13.5 Put 0.32 1.97 1.10 0.10 0 6 14.0 Put 0.84 2.56 1.50 0.23 2 1 14.5 Put 1.09 1.59 0.00 0.00 0 0 15.0 Put 1.03 1.96 1.90 -0.06 1 1 15.5 Put 1.74 2.36 0.00 0.00 0 0 16.0 Put 2.04 2.79 0.00 0.00 0 0 17.0 Put 2.60 3.75 0.00 0.00 0 0 18.0 Put 3.70 4.65 0.00 0.00 0 0 19.0 Put 4.60 5.65 5.61 0.10 0 1 20.0 Put 5.70 8.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 53 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.00 13.35 0.00 0.00 0 0 2.0 Call 12.05 12.35 0.00 0.00 0 0 3.0 Call 10.95 11.30 6.95 -4.24 0 1 4.0 Call 10.05 10.30 6.50 -3.69 0 0 5.0 Call 8.85 9.25 9.19 0.00 13 20 6.0 Call 8.10 8.40 8.10 -0.09 3 70 7.0 Call 7.10 7.30 6.20 -0.99 0 82 8.0 Call 6.05 6.30 5.90 -0.29 3 1,057 9.0 Call 5.10 5.30 5.12 -0.08 8 758 10.0 Call 4.20 4.30 4.20 -0.03 12 2,421 11.0 Call 3.25 3.40 3.50 0.17 271 11,505 12.0 Call 2.49 2.63 2.49 0.00 46 6,817 13.0 Call 1.72 1.96 1.84 0.08 114 6,645 14.0 Call 1.19 1.35 1.50 0.23 268 17,340 15.0 Call 0.81 0.93 0.87 0.00 74 5,392 16.0 Call 0.49 0.95 0.48 -0.17 12 5,623 17.0 Call 0.35 0.48 0.33 -0.09 23 3,506 18.0 Call 0.27 0.38 0.20 -0.12 11 3,424 19.0 Call 0.15 0.28 0.18 -0.04 5 2,397 20.0 Call 0.12 0.18 0.16 0.01 4 2,912 21.0 Call 0.07 0.20 0.12 0.00 0 253 22.0 Call 0.03 0.13 0.10 0.01 0 121 23.0 Call 0.03 0.13 0.09 0.01 0 100 24.0 Call 0.01 0.13 0.08 0.01 0 84 25.0 Call 0.01 0.11 0.08 0.02 0 428 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.01 0.01 0 11 3.0 Put 0.00 0.03 0.03 0.02 0 385 4.0 Put 0.00 0.03 0.03 0.01 0 522 5.0 Put 0.02 0.03 0.02 -0.01 3 3,395 6.0 Put 0.01 0.06 0.05 0.01 0 5,142 7.0 Put 0.00 0.06 0.06 0.01 11 2,064 8.0 Put 0.06 0.07 0.05 -0.02 101 3,223 9.0 Put 0.09 0.10 0.10 0.00 56 13,824 10.0 Put 0.13 0.16 0.08 -0.06 198 6,529 11.0 Put 0.26 0.30 0.27 -0.01 532 10,327 12.0 Put 0.41 0.47 0.46 0.01 476 2,163 13.0 Put 0.73 0.75 0.69 -0.05 2,539 6,604 14.0 Put 1.15 1.36 1.26 0.01 384 693 15.0 Put 1.78 1.92 1.80 -0.06 51 654 16.0 Put 2.35 2.92 2.99 0.36 1 76 17.0 Put 3.00 3.80 4.10 0.70 0 2,028 18.0 Put 3.80 4.75 4.85 0.56 0 725 19.0 Put 4.95 5.65 5.60 0.42 1 158 20.0 Put 5.65 6.60 6.13 0.02 1 553 21.0 Put 6.75 7.55 7.73 0.66 1 462 22.0 Put 7.55 8.50 11.75 3.72 0 119 23.0 Put 8.45 9.50 9.74 0.72 0 44 24.0 Put 9.45 10.45 13.58 3.58 0 193 25.0 Put 10.60 11.45 14.62 3.63 0 200 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 67 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.00 9.35 5.75 -3.44 0 13 6.0 Call 7.90 8.35 4.65 -3.54 0 32 7.0 Call 6.95 7.40 5.90 -1.29 0 79 8.0 Call 6.05 6.40 5.35 -0.84 0 81 9.0 Call 5.10 5.40 2.74 -2.45 0 218 10.0 Call 4.10 4.40 3.85 -0.35 11 848 11.0 Call 2.97 3.50 2.87 -0.40 12 3,045 12.0 Call 2.41 2.73 2.41 -0.05 12 2,409 13.0 Call 1.80 1.99 1.74 -0.06 12 733 14.0 Call 1.22 1.48 1.41 0.07 41 2,852 15.0 Call 0.51 1.18 1.00 0.11 220 2,548 16.0 Call 0.59 0.84 0.73 0.03 258 1,912 17.0 Call 0.13 0.80 0.51 0.00 384 567 18.0 Call 0.27 0.44 0.33 -0.03 0 2,772 19.0 Call 0.14 0.54 0.25 0.02 3 129 20.0 Call 0.16 0.29 0.25 0.05 0 1,829 21.0 Call 0.09 0.23 0.20 0.03 0 209 22.0 Call 0.07 0.20 0.14 -0.01 0 1,232 23.0 Call 0.07 0.25 0.12 -0.01 0 91 24.0 Call 0.04 0.16 0.12 0.01 0 1,168 25.0 Call 0.04 0.39 0.14 0.05 0 4,344 26.0 Call 0.02 0.16 0.13 0.06 0 2,120 27.0 Call 0.01 0.07 0.08 0.03 0 90 28.0 Call 0.00 0.10 0.11 0.07 0 2,197 29.0 Call 0.00 0.31 0.11 0.08 0 108 30.0 Call 0.01 0.10 0.02 0.00 3 563 31.0 Call 0.00 0.30 0.08 0.06 0 33 32.0 Call 0.00 0.30 0.12 0.11 0 73 33.0 Call 0.00 0.09 0.08 0.07 0 61 34.0 Call 0.00 0.09 0.10 0.09 0 7 35.0 Call 0.00 0.08 0.04 0.03 0 436 36.0 Call 0.00 0.14 0.14 0.14 0 12 37.0 Call 0.00 0.08 0.07 0.07 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.36 0.02 -0.08 42 3,464 6.0 Put 0.01 0.11 0.07 -0.04 0 2,462 7.0 Put 0.05 0.41 0.06 -0.06 1 1,713 8.0 Put 0.00 0.20 0.12 0.00 44 1,259 9.0 Put 0.13 0.14 0.14 0.00 124 1,035 10.0 Put 0.18 0.22 0.22 0.02 130 1,712 11.0 Put 0.28 0.38 0.35 0.02 13 2,230 12.0 Put 0.56 0.60 0.57 -0.01 228 1,080 13.0 Put 0.52 0.97 1.07 0.12 120 480 14.0 Put 1.33 1.78 1.50 -0.01 114 177 15.0 Put 1.72 2.26 2.23 0.16 1,201 1,354 16.0 Put 2.52 3.05 3.38 0.50 0 83 17.0 Put 3.10 3.90 6.55 2.86 0 297 18.0 Put 3.80 4.85 6.08 1.55 0 70 19.0 Put 4.65 5.40 5.20 -0.20 2 370 20.0 Put 5.85 6.65 9.36 3.00 0 65 21.0 Put 6.95 7.60 10.10 2.77 0 206 22.0 Put 7.55 8.60 6.85 -1.44 0 3 23.0 Put 8.50 9.55 9.67 0.41 2 352 24.0 Put 9.50 10.50 13.60 3.36 0 8 25.0 Put 10.55 11.50 11.00 -0.21 1 5 26.0 Put 11.55 12.50 15.55 3.37 0 33 27.0 Put 12.45 13.45 13.42 0.26 0 19 28.0 Put 13.45 14.45 17.32 3.19 0 41 29.0 Put 14.45 15.45 18.55 3.43 0 2 30.0 Put 15.45 16.40 16.20 0.10 2 18 31.0 Put 16.45 17.40 18.40 1.31 0 2 32.0 Put 17.50 18.40 18.25 0.18 0 0 33.0 Put 18.50 19.40 23.25 4.19 0 0 34.0 Put 19.50 20.40 22.12 2.07 0 0 35.0 Put 20.50 21.35 22.04 1.00 0 0 36.0 Put 21.50 22.35 25.00 2.97 0 1 37.0 Put 22.50 23.35 24.20 1.18 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 144 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.05 13.30 9.32 -3.87 0 2 2.0 Call 11.85 12.40 8.10 -4.09 0 0 3.0 Call 11.05 11.40 0.00 0.00 0 0 4.0 Call 10.10 10.30 0.00 0.00 0 0 5.0 Call 8.95 9.35 6.00 -3.19 0 52 6.0 Call 7.95 8.30 7.48 -0.72 0 22 7.0 Call 6.80 7.50 5.17 -2.07 0 13 8.0 Call 5.80 6.60 5.60 -0.70 0 42 9.0 Call 4.95 5.70 5.25 -0.16 3 1,036 10.0 Call 4.15 4.80 4.17 -0.34 34 1,573 11.0 Call 3.20 3.95 3.10 -0.76 0 1,026 12.0 Call 2.68 3.25 2.81 -0.41 29 1,291 13.0 Call 2.11 2.89 2.28 -0.35 14 164 14.0 Call 1.71 2.35 1.95 -0.08 19 823 15.0 Call 1.40 1.70 1.60 0.05 355 779 16.0 Call 0.75 1.71 1.23 -0.04 4 334 17.0 Call 0.91 1.13 1.05 0.04 1,071 538 18.0 Call 0.52 0.95 0.90 0.15 152 73 19.0 Call 0.26 1.12 0.60 -0.07 9 64 20.0 Call 0.53 0.64 0.53 -0.06 32 7,771 21.0 Call 0.36 0.65 0.50 0.00 15 40 22.0 Call 0.35 0.50 0.40 -0.02 0 51 23.0 Call 0.20 0.44 0.32 -0.01 0 16 25.0 Call 0.24 0.34 0.25 -0.04 35 961 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.02 0 8 2.0 Put 0.00 0.04 0.03 0.03 0 12 3.0 Put 0.00 0.08 0.12 0.11 0 24 4.0 Put 0.05 0.13 0.08 0.04 0 256 5.0 Put 0.05 0.10 0.10 0.02 1,032 15,539 6.0 Put 0.10 0.13 0.13 0.01 1,099 1,737 7.0 Put 0.04 0.51 0.24 0.04 0 344 8.0 Put 0.12 0.40 0.20 -0.08 501 5,814 9.0 Put 0.16 0.72 0.35 -0.05 23 2,429 10.0 Put 0.47 0.55 0.55 0.04 89 2,876 11.0 Put 0.70 1.05 0.80 -0.07 251 3,999 12.0 Put 1.07 1.34 1.08 -0.15 10 410 13.0 Put 1.50 1.91 1.55 -0.08 66 287 14.0 Put 2.00 2.13 2.13 0.10 58 107 15.0 Put 2.07 2.91 2.83 0.30 6 100 16.0 Put 2.74 3.65 3.73 0.49 1 57 17.0 Put 3.40 4.45 6.60 2.63 0 13 18.0 Put 4.50 5.30 5.38 0.68 30 505 19.0 Put 5.30 6.20 6.40 0.80 0 543 20.0 Put 6.15 7.05 7.35 0.85 0 37 21.0 Put 7.05 7.95 7.90 0.50 5 23 22.0 Put 7.90 8.90 8.95 0.65 0 15 23.0 Put 8.85 9.80 10.15 0.94 0 90 25.0 Put 10.70 11.30 11.85 0.71 0 31 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 158 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.80 7.50 6.36 -0.83 0 11 8.0 Call 5.80 6.65 5.10 -1.09 0 25 9.0 Call 4.85 5.80 4.50 -0.80 0 615 10.0 Call 3.95 4.95 4.20 -0.27 7 81 11.0 Call 3.25 4.20 3.47 -0.20 7 1,227 12.0 Call 2.55 3.55 2.91 0.03 11 122 13.0 Call 2.00 2.96 2.17 -0.11 0 901 14.0 Call 1.52 2.11 1.75 -0.07 15 133 15.0 Call 1.13 2.00 1.38 -0.18 0 74 16.0 Call 1.03 1.61 1.51 0.19 1 218 17.0 Call 0.60 1.55 0.99 -0.09 5 1,345 18.0 Call 0.70 1.00 0.91 0.06 37 3,024 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.15 0.31 0.22 0 116 8.0 Put 0.20 0.22 0.22 0.01 30,886 32,503 9.0 Put 0.32 0.76 0.40 -0.04 11 1,241 10.0 Put 0.49 0.95 0.60 -0.06 11 1,017 11.0 Put 0.33 1.22 1.05 0.16 10 123 12.0 Put 0.65 1.57 2.00 0.88 0 65 13.0 Put 1.06 2.01 1.97 0.44 44 99 14.0 Put 1.70 2.55 2.61 0.53 0 607 15.0 Put 2.35 3.20 3.20 0.38 0 346 16.0 Put 2.79 3.90 3.65 0.08 0 9 17.0 Put 3.50 4.65 4.47 0.15 1 4 18.0 Put 4.30 5.45 5.50 0.42 0 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 235 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.85 11.50 0.00 0.00 0 0 4.0 Call 9.85 10.50 0.00 0.00 0 0 5.0 Call 8.85 9.50 0.00 0.00 0 0 6.0 Call 7.80 8.55 0.00 0.00 0 0 7.0 Call 6.80 7.60 0.00 0.00 0 0 8.0 Call 5.85 6.75 0.00 0.00 0 0 9.0 Call 5.00 5.95 0.00 0.00 0 0 10.0 Call 4.20 5.20 0.00 0.00 0 0 11.0 Call 3.55 4.60 3.90 -0.08 10 0 12.0 Call 2.95 3.95 0.00 0.00 0 0 13.0 Call 2.89 3.40 2.64 -0.27 0 1 14.0 Call 1.98 3.05 2.35 -0.11 3 1 15.0 Call 1.69 2.30 1.69 -0.32 4 10 16.0 Call 1.28 2.21 1.68 -0.07 1 0 17.0 Call 1.02 1.95 1.59 0.10 9 0 18.0 Call 0.80 1.83 0.00 0.00 0 0 19.0 Call 0.62 1.62 1.14 0.00 2 0 20.0 Call 0.58 1.47 1.04 0.03 16 0 21.0 Call 0.47 1.35 0.92 0.03 32 0 22.0 Call 0.35 1.10 0.82 0.06 20 1 23.0 Call 0.25 1.15 0.69 0.06 18 0 24.0 Call 0.19 0.73 0.67 0.16 22 0 25.0 Call 0.12 0.99 0.58 0.15 9 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.41 0.10 -0.12 4 0 4.0 Put 0.00 0.45 0.12 -0.14 4 0 5.0 Put 0.00 0.51 0.21 -0.08 4 0 6.0 Put 0.00 0.60 0.28 -0.05 2 1 7.0 Put 0.11 0.71 0.38 -0.03 6 1 8.0 Put 0.19 0.87 0.57 0.03 2 1 9.0 Put 0.44 1.08 0.69 -0.06 7 0 10.0 Put 0.56 1.35 1.05 0.09 1 1 11.0 Put 0.94 1.50 0.00 0.00 0 0 12.0 Put 1.35 2.10 0.00 0.00 0 0 13.0 Put 1.69 2.58 0.00 0.00 0 0 14.0 Put 2.22 3.15 0.00 0.00 0 0 15.0 Put 2.82 3.80 4.00 0.75 0 2 16.0 Put 3.30 4.45 0.00 0.00 0 0 17.0 Put 4.00 5.20 0.00 0.00 0 0 18.0 Put 4.75 5.95 0.00 0.00 0 0 19.0 Put 5.55 6.75 0.00 0.00 0 0 20.0 Put 6.35 7.60 0.00 0.00 0 0 21.0 Put 7.20 8.45 0.00 0.00 0 0 22.0 Put 8.10 9.30 0.00 0.00 0 0 23.0 Put 9.00 10.20 0.00 0.00 0 0 24.0 Put 9.90 11.10 0.00 0.00 0 0 25.0 Put 10.90 12.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 249 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.80 7.70 4.50 -2.78 0 12 8.0 Call 5.85 6.85 4.79 -1.66 0 329 9.0 Call 5.00 6.05 3.20 -2.50 0 1,618 10.0 Call 4.25 5.30 4.75 -0.21 0 117 11.0 Call 3.60 4.65 2.76 -1.48 0 58 12.0 Call 3.00 4.00 3.95 0.42 0 47 13.0 Call 2.51 3.55 2.73 -0.29 0 29 14.0 Call 2.06 3.10 2.32 -0.26 0 11 15.0 Call 1.68 2.73 1.93 -0.28 0 51 16.0 Call 1.36 2.41 1.51 -0.38 0 91 17.0 Call 1.10 2.16 1.46 -0.17 0 61 18.0 Call 0.87 1.93 1.31 -0.09 0 219 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.55 0.39 0.02 4 272 8.0 Put 0.10 0.92 0.58 -0.01 20 534 9.0 Put 0.60 1.12 0.80 -0.07 1,606 873 10.0 Put 1.00 1.42 1.23 0.09 8 336 11.0 Put 0.84 1.77 2.94 1.52 0 15 12.0 Put 1.23 2.19 2.13 0.42 0 15 13.0 Put 1.69 2.68 2.58 0.40 4 10 14.0 Put 2.21 3.25 2.67 -0.07 2 0 15.0 Put 2.80 3.90 5.50 2.16 0 7 16.0 Put 3.40 4.55 6.55 2.55 0 11 17.0 Put 4.10 5.30 6.25 1.52 0 1 18.0 Put 4.85 6.05 7.68 2.20 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 340 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.80 9.60 8.50 -0.73 0 5 6.0 Call 7.80 8.75 0.00 0.00 0 0 7.0 Call 6.85 7.90 0.00 0.00 0 0 8.0 Call 6.00 7.05 3.96 -2.60 0 1 9.0 Call 5.25 6.30 0.00 0.00 0 0 10.0 Call 4.55 5.65 2.96 -2.17 0 1 11.0 Call 3.95 5.05 4.30 -0.23 5 0 12.0 Call 3.40 4.50 4.19 0.21 0 3 13.0 Call 2.94 4.05 3.17 -0.35 1 2 14.0 Call 2.52 3.65 2.55 -0.56 12 39 15.0 Call 2.16 3.25 2.22 -0.62 0 163 16.0 Call 2.45 2.94 2.25 -0.33 0 1 17.0 Call 1.56 2.66 1.96 -0.35 0 7 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.25 0.66 0.38 0.04 4 9 6.0 Put 0.00 0.80 0.50 0.05 2 5 7.0 Put 0.13 0.98 0.66 0.11 2 1 8.0 Put 0.34 1.21 1.34 0.57 0 45 9.0 Put 0.59 1.49 0.00 0.00 0 0 10.0 Put 0.91 1.83 1.30 -0.07 1 55 11.0 Put 1.29 2.24 0.00 0.00 0 0 12.0 Put 1.72 2.69 2.60 0.40 14 14 13.0 Put 2.21 3.25 4.15 1.42 0 8 14.0 Put 2.75 3.80 4.87 1.56 0 19 15.0 Put 3.30 4.45 5.70 1.69 0 10 16.0 Put 3.95 5.10 5.10 0.38 0 505 17.0 Put 4.65 5.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 361 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.85 13.50 9.62 -3.57 0 14 2.0 Call 11.85 12.50 11.55 -0.64 22 37 3.0 Call 10.85 11.50 10.60 -0.59 17 39 4.0 Call 9.85 10.50 9.59 -0.61 17 28 5.0 Call 8.80 9.55 8.60 -0.63 12 1,298 6.0 Call 7.80 8.70 7.75 -0.61 49 1,551 7.0 Call 6.90 7.70 7.20 -0.32 22 1,458 8.0 Call 6.05 7.10 6.20 -0.53 17 719 9.0 Call 5.80 6.00 5.85 -0.10 4 354 10.0 Call 4.75 5.25 5.00 -0.25 64 2,182 11.0 Call 4.15 5.10 5.10 0.40 41 6,726 12.0 Call 3.45 4.60 4.10 -0.08 6 7,306 13.0 Call 3.10 4.15 3.60 -0.12 252 5,910 14.0 Call 2.92 3.60 2.92 -0.34 122 4,774 15.0 Call 2.73 3.00 2.73 -0.15 814 9,482 16.0 Call 2.24 3.05 2.30 -0.31 5 407 17.0 Call 2.00 2.77 2.40 0.05 5 332 18.0 Call 1.81 2.53 2.32 0.23 1 387 19.0 Call 1.56 2.32 1.60 -0.22 4 572 20.0 Call 1.16 1.74 1.49 -0.07 498 5,447 21.0 Call 1.20 1.54 1.48 0.07 264 286 22.0 Call 0.96 1.84 1.28 -0.04 0 312 23.0 Call 1.05 1.71 1.05 -0.19 0 308 24.0 Call 0.53 1.40 1.10 -0.05 0 445 25.0 Call 0.86 1.40 1.02 -0.04 14 2,733 26.0 Call 0.70 1.30 1.46 0.48 0 706 27.0 Call 0.52 1.24 0.85 -0.04 125 530 28.0 Call 0.41 1.18 0.81 0.00 0 471 29.0 Call 0.42 1.11 0.67 -0.05 2 494 30.0 Call 0.50 0.70 0.65 0.01 2 2,175 31.0 Call 0.34 1.02 0.69 0.08 5 1,110 32.0 Call 0.24 1.06 0.59 0.01 5 228 33.0 Call 0.39 1.03 0.48 -0.08 2 244 34.0 Call 0.10 1.00 0.46 -0.07 3 399 35.0 Call 0.40 0.99 0.49 -0.01 3 4,220 36.0 Call 0.18 0.75 0.41 -0.07 2 323 37.0 Call 0.01 0.50 0.39 -0.06 2 91 38.0 Call 0.05 0.68 0.36 -0.07 2 705 39.0 Call 0.26 0.84 0.35 -0.05 2 256 40.0 Call 0.35 0.40 0.36 -0.01 19 3,517 41.0 Call 0.05 0.79 0.32 -0.03 2 3,944 42.0 Call 0.02 0.35 0.30 -0.02 2 898 43.0 Call 0.00 0.58 0.32 0.02 2 616 44.0 Call 0.19 0.72 0.28 0.00 2 150 45.0 Call 0.12 0.30 0.29 0.03 4 2,411 46.0 Call 0.00 0.82 0.30 0.05 2 52 47.0 Call 0.00 0.57 0.23 -0.01 2 31 48.0 Call 0.16 0.27 0.24 0.00 2 58 49.0 Call 0.00 0.61 0.22 -0.01 2 17 50.0 Call 0.12 0.27 0.24 0.02 2 1,906 51.0 Call 0.00 0.48 0.22 0.00 2 85 52.0 Call 0.00 0.42 0.21 0.00 2 40 53.0 Call 0.00 0.27 0.24 0.03 2 8 54.0 Call 0.00 0.27 0.23 0.03 2 15 55.0 Call 0.00 0.27 0.22 0.02 2 1,309 56.0 Call 0.07 0.27 0.23 0.04 2 60 57.0 Call 0.00 0.27 0.19 0.00 2 9 58.0 Call 0.03 0.27 0.22 0.03 2 39 59.0 Call 0.09 0.27 0.20 0.01 2 30 60.0 Call 0.05 0.27 0.15 -0.04 1 835 61.0 Call 0.00 0.49 0.17 -0.02 2 19 62.0 Call 0.00 0.50 0.18 0.00 2 231 63.0 Call 0.00 0.32 0.21 0.03 4 587 64.0 Call 0.00 0.33 0.21 0.03 2 75 65.0 Call 0.12 0.29 0.17 -0.01 51 8,999 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.06 0.05 -0.01 0 642 2.0 Put 0.10 0.14 0.10 -0.02 58 909 3.0 Put 0.16 0.22 0.18 -0.01 2 521 4.0 Put 0.11 0.39 0.27 0.02 2 154 5.0 Put 0.00 0.38 0.31 -0.01 7 711 6.0 Put 0.40 0.69 0.46 -0.04 2,971 1,367 7.0 Put 0.29 0.84 0.60 -0.09 1,565 3,750 8.0 Put 0.80 1.20 0.95 0.03 12 4,478 9.0 Put 0.71 1.56 1.25 0.11 5 553 10.0 Put 1.19 1.69 1.50 0.06 565 1,615 11.0 Put 1.43 2.32 2.02 0.15 20 700 12.0 Put 1.91 2.78 2.51 0.16 10 379 13.0 Put 2.39 3.35 2.96 0.10 0 175 14.0 Put 2.97 3.90 4.10 0.72 0 429 15.0 Put 3.55 4.25 4.69 0.72 0 1,107 16.0 Put 4.10 5.20 5.25 0.57 0 253 17.0 Put 4.75 5.90 5.35 -0.04 6 126 18.0 Put 5.50 6.65 6.55 0.46 0 573 19.0 Put 6.25 7.45 9.75 2.95 0 131 20.0 Put 7.05 8.20 8.48 0.97 0 366 21.0 Put 7.85 9.05 9.18 0.85 0 261 22.0 Put 8.80 9.90 9.90 0.69 0 622 23.0 Put 9.50 10.75 10.88 0.78 0 99 24.0 Put 10.40 11.60 11.60 0.61 0 109 25.0 Put 11.30 12.50 13.60 1.72 0 1,694 26.0 Put 12.30 13.40 16.45 3.68 0 177 27.0 Put 13.15 14.30 17.05 3.39 0 342 28.0 Put 14.10 15.20 18.00 3.44 0 127 29.0 Put 14.95 16.15 16.50 1.05 0 100 30.0 Put 15.85 17.05 17.32 0.97 0 234 31.0 Put 16.80 18.00 18.89 1.58 0 7 32.0 Put 17.80 18.95 20.25 1.99 0 166 33.0 Put 18.70 19.90 19.94 0.72 0 12 34.0 Put 19.70 20.85 23.75 3.57 0 15 35.0 Put 20.60 21.80 25.30 4.16 0 62 36.0 Put 21.60 22.75 25.00 2.89 0 53 37.0 Put 22.55 23.75 25.55 2.48 0 12 38.0 Put 23.55 24.70 27.70 3.67 0 113 39.0 Put 24.55 25.65 27.00 2.00 0 28 40.0 Put 25.50 26.65 28.50 2.53 0 911 41.0 Put 26.50 27.60 29.70 2.76 0 1 42.0 Put 27.50 28.60 28.24 0.33 0 218 43.0 Put 28.45 29.55 30.00 1.11 0 20 44.0 Put 29.45 30.55 24.79 -5.08 0 6 45.0 Put 30.45 31.50 33.56 2.70 0 0 46.0 Put 31.45 32.50 32.28 0.43 0 0 47.0 Put 32.45 33.45 33.06 0.22 0 4 48.0 Put 33.45 34.45 34.27 0.44 0 5 49.0 Put 34.45 35.45 33.70 -1.13 0 0 50.0 Put 35.45 36.40 39.25 3.43 0 13 51.0 Put 36.45 37.40 37.14 0.32 0 0 52.0 Put 37.45 38.40 38.59 0.78 0 0 53.0 Put 38.45 39.35 0.00 0.00 0 0 54.0 Put 39.40 40.35 40.68 0.87 0 0 55.0 Put 40.40 41.35 41.32 0.51 0 1 56.0 Put 41.40 42.35 42.03 0.22 0 3 57.0 Put 42.35 43.35 43.50 0.69 0 0 58.0 Put 43.35 44.40 36.59 -7.22 0 8 59.0 Put 44.35 45.40 45.60 0.79 0 0 60.0 Put 45.35 46.40 49.35 3.54 0 0 61.0 Put 46.35 47.40 36.45 -10.36 0 0 62.0 Put 47.35 48.40 49.56 1.75 0 0 63.0 Put 48.30 49.40 40.30 -8.51 0 4 64.0 Put 49.35 50.45 0.00 0.00 0 0 65.0 Put 50.30 51.45 52.70 1.89 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 725 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.90 13.50 12.84 -0.35 2 12 2.0 Call 11.90 12.45 11.86 -0.33 6 4 3.0 Call 10.95 11.40 10.60 -0.60 0 18 4.0 Call 9.80 10.70 9.70 -0.56 0 20 5.0 Call 9.15 9.75 8.86 -0.51 14 237 6.0 Call 8.05 9.20 8.22 -0.44 8 223 7.0 Call 7.35 8.55 7.63 -0.35 3 116 8.0 Call 7.00 7.45 6.90 -0.45 5 351 9.0 Call 6.15 7.35 6.32 -0.47 0 110 10.0 Call 5.90 6.25 6.10 -0.15 55 2,759 11.0 Call 5.15 6.05 5.50 -0.32 15 1,152 12.0 Call 5.00 5.85 5.20 -0.19 13 5,231 13.0 Call 4.40 5.50 4.80 -0.18 55 284 14.0 Call 4.05 5.00 4.80 0.24 22 154 15.0 Call 3.75 4.90 4.00 -0.29 10 364 16.0 Call 3.45 4.60 2.79 -1.23 0 248 17.0 Call 3.20 4.20 3.84 0.08 0 26 18.0 Call 3.00 4.15 3.50 -0.09 0 49 19.0 Call 2.79 3.95 2.48 -0.94 0 69 20.0 Call 3.00 3.75 3.35 0.10 113 467 21.0 Call 2.41 3.55 3.30 0.22 0 57 22.0 Call 2.25 3.40 2.00 -0.91 0 3 23.0 Call 2.50 3.40 2.78 0.04 0 175 24.0 Call 2.40 2.70 2.55 -0.02 0 135 25.0 Call 2.37 2.49 2.41 -0.02 420 6,228 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.19 0.10 -0.03 0 604 2.0 Put 0.00 0.39 0.27 0.00 0 100 3.0 Put 0.10 0.71 0.60 0.20 0 35 4.0 Put 0.52 0.55 0.52 -0.02 16 15 5.0 Put 0.40 1.00 0.68 -0.02 205 336 6.0 Put 0.64 1.48 1.45 0.40 0 29 7.0 Put 0.96 1.83 1.73 0.33 0 80 8.0 Put 1.32 2.23 2.21 0.44 0 28 9.0 Put 1.73 2.67 2.50 0.30 1 97 10.0 Put 2.58 3.15 2.81 0.17 1 247 11.0 Put 2.68 3.70 3.45 0.26 4 1,070 12.0 Put 3.20 4.25 4.17 0.44 4 117 13.0 Put 3.75 4.85 4.55 0.28 48 345 14.0 Put 4.35 5.45 5.48 0.67 5 22 15.0 Put 4.95 6.10 6.00 0.50 100 26 16.0 Put 5.60 6.80 8.17 1.98 0 8 17.0 Put 6.30 7.50 8.97 2.09 0 148 18.0 Put 7.00 8.20 7.96 0.30 0 7 19.0 Put 7.70 8.95 10.12 1.68 0 5 20.0 Put 8.45 9.75 9.20 -0.02 1 11 21.0 Put 9.20 10.50 11.25 1.25 0 16 22.0 Put 10.00 11.30 12.98 2.19 0 1 23.0 Put 10.80 12.10 14.10 2.53 0 24 24.0 Put 12.00 12.95 14.71 2.35 0 738 25.0 Put 12.40 13.75 14.95 1.78 0 26 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 24, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.53 14.55 14.67 0.00 0.00 1600X2000 0.00 0.00 1,310 Tue Jan 24 2023 5:34:36 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 27 2023 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.55 12.45 0.00 0.00 0 0 4.0 Call 10.40 10.75 0.00 0.00 0 0 5.0 Call 8.10 9.75 0.00 0.00 0 0 5.5 Call 8.70 9.95 4.85 -3.84 0 1 6.0 Call 8.15 9.05 0.00 0.00 0 0 6.5 Call 7.80 8.25 0.00 0.00 0 0 7.0 Call 6.90 8.40 0.00 0.00 0 0 7.5 Call 6.85 7.25 4.46 -2.23 0 0 8.0 Call 6.30 6.85 2.41 -3.78 0 12 8.5 Call 5.80 6.35 0.00 0.00 0 0 9.0 Call 5.35 6.10 1.67 -3.52 0 0 9.5 Call 4.80 5.85 5.28 0.58 6 13 10.0 Call 4.60 5.35 4.75 0.55 8 494 10.5 Call 4.05 4.80 3.89 0.19 604 253 11.0 Call 3.55 3.75 3.49 0.29 28 743 11.5 Call 2.85 3.30 3.03 0.32 29 3,749 12.0 Call 2.59 2.83 2.58 0.37 8 2,185 12.5 Call 2.12 2.63 2.11 0.38 12 3,427 13.0 Call 1.46 1.84 1.61 0.33 288 2,710 13.5 Call 1.03 1.41 1.20 0.32 1,410 3,337 14.0 Call 0.79 0.83 0.75 0.19 1,674 5,157 14.5 Call 0.44 0.49 0.44 0.09 4,023 4,574 15.0 Call 0.27 0.29 0.27 0.05 2,789 5,589 15.5 Call 0.12 0.16 0.15 -0.02 2,729 2,049 16.0 Call 0.08 0.09 0.07 -0.05 505 1,322 16.5 Call 0.04 0.05 0.04 -0.03 516 167 17.0 Call 0.02 0.03 0.03 -0.01 380 91 17.5 Call 0.01 0.03 0.02 -0.01 185 20 18.0 Call 0.01 0.03 0.01 -0.01 597 139 19.0 Call 0.00 0.03 0.02 0.01 1 1 20.0 Call 0.00 0.03 0.01 0.00 12 2 21.0 Call 0.00 0.01 0.01 0.01 7 1,559 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.03 0.03 0 60 5.5 Put 0.00 0.03 0.04 0.04 0 51 6.0 Put 0.00 0.02 0.07 0.07 0 10 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.02 0.02 0 1,000 7.5 Put 0.00 0.01 0.01 0.01 0 2,133 8.0 Put 0.00 0.01 0.01 0.00 0 88 8.5 Put 0.00 0.01 0.01 0.00 0 608 9.0 Put 0.00 0.01 0.02 0.01 0 622 9.5 Put 0.00 0.01 0.01 0.00 4 5,069 10.0 Put 0.00 0.01 0.01 0.00 8 1,884 10.5 Put 0.00 0.02 0.02 0.00 0 5,499 11.0 Put 0.00 0.01 0.01 -0.01 25 2,951 11.5 Put 0.00 0.02 0.02 0.00 179 2,641 12.0 Put 0.01 0.03 0.01 -0.02 516 1,978 12.5 Put 0.02 0.03 0.03 -0.02 583 2,765 13.0 Put 0.04 0.05 0.05 -0.05 1,770 4,912 13.5 Put 0.07 0.09 0.09 -0.10 762 1,468 14.0 Put 0.15 0.17 0.17 -0.21 1,522 539 14.5 Put 0.32 0.35 0.32 -0.34 2,662 33 15.0 Put 0.57 0.64 0.61 -0.42 86 227 15.5 Put 0.94 1.10 1.08 -0.40 29 9 16.0 Put 1.26 2.13 1.50 -0.43 1 9 16.5 Put 1.60 3.85 3.40 1.02 0 0 17.0 Put 1.99 3.95 2.62 -0.24 1 1 17.5 Put 2.65 4.70 0.00 0.00 0 0 18.0 Put 2.86 5.35 4.97 1.13 0 2 19.0 Put 4.00 4.95 6.50 1.67 0 1 20.0 Put 5.20 5.75 0.00 0.00 0 0 21.0 Put 6.30 6.45 7.75 0.93 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.60 13.40 0.00 0.00 0 0 4.0 Call 9.15 12.00 0.00 0.00 0 0 5.0 Call 9.05 10.25 0.00 0.00 0 0 5.5 Call 9.00 9.30 0.00 0.00 0 0 6.0 Call 8.40 8.90 0.00 0.00 0 0 6.5 Call 8.00 8.35 0.00 0.00 0 0 7.0 Call 7.50 7.80 0.00 0.00 0 0 7.5 Call 6.60 7.30 0.00 0.00 0 0 8.0 Call 6.50 7.30 0.00 0.00 0 0 8.5 Call 5.85 6.40 0.00 0.00 0 0 9.0 Call 5.45 5.80 3.32 -1.87 0 1 9.5 Call 5.00 5.35 4.25 -0.44 0 63 10.0 Call 4.55 4.90 3.15 -1.04 0 213 10.5 Call 4.00 4.75 4.20 0.51 1 26 11.0 Call 3.20 3.80 3.59 0.40 9 114 11.5 Call 2.75 3.35 3.20 0.51 200 321 12.0 Call 2.40 2.81 2.75 0.54 27 184 12.5 Call 2.03 2.60 2.11 0.36 5 292 13.0 Call 1.68 2.11 1.81 0.49 32 425 13.5 Call 1.16 1.44 1.29 0.33 118 1,699 14.0 Call 1.02 1.08 1.00 0.28 210 1,967 14.5 Call 0.69 0.82 0.63 0.09 296 1,585 15.0 Call 0.34 0.53 0.48 0.07 398 298 15.5 Call 0.32 0.37 0.31 0.02 199 62 16.0 Call 0.22 0.25 0.22 0.03 177 216 16.5 Call 0.15 0.18 0.15 0.00 1,907 69 17.0 Call 0.10 0.13 0.10 -0.01 52 143 17.5 Call 0.07 0.09 0.10 0.00 43 0 18.0 Call 0.05 0.07 0.06 -0.01 44 5 18.5 Call 0.04 0.05 0.00 0.00 0 0 19.0 Call 0.03 0.06 0.04 0.00 15 181 19.5 Call 0.02 0.04 0.00 0.00 0 0 20.0 Call 0.02 0.03 0.02 0.00 0 1,512 21.0 Call 0.00 0.03 0.03 0.01 0 6 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 1.41 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.05 0.05 0 30 6.0 Put 0.00 0.03 0.06 0.06 0 24 6.5 Put 0.00 0.03 0.09 0.08 0 35 7.0 Put 0.00 0.03 0.10 0.09 0 2 7.5 Put 0.00 0.03 0.04 0.03 0 74 8.0 Put 0.00 0.03 0.02 0.01 0 45 8.5 Put 0.00 0.03 0.10 0.08 0 24 9.0 Put 0.00 0.03 0.03 0.01 0 65 9.5 Put 0.01 0.03 0.02 0.00 0 270 10.0 Put 0.02 0.03 0.02 -0.01 257 1,604 10.5 Put 0.02 0.03 0.03 0.00 212 1,484 11.0 Put 0.03 0.04 0.04 0.00 1 1,861 11.5 Put 0.04 0.06 0.04 -0.02 42 515 12.0 Put 0.06 0.08 0.07 -0.02 157 579 12.5 Put 0.09 0.11 0.11 -0.04 188 3,228 13.0 Put 0.15 0.17 0.17 -0.06 638 1,107 13.5 Put 0.24 0.28 0.27 -0.12 211 240 14.0 Put 0.38 0.45 0.44 -0.21 310 73 14.5 Put 0.54 0.70 0.66 -0.31 70 7 15.0 Put 0.88 1.06 0.88 -0.47 19 25 15.5 Put 1.20 1.43 1.38 -0.35 6 2 16.0 Put 1.52 1.83 1.78 -0.35 37 15 16.5 Put 1.97 2.51 2.00 -0.59 51 1 17.0 Put 2.41 3.00 2.49 -0.55 5 0 17.5 Put 2.68 5.00 3.05 0.00 39 0 18.0 Put 3.00 4.00 3.57 -0.44 2 0 18.5 Put 3.80 4.65 4.00 0.00 36 0 19.0 Put 4.25 5.00 6.81 1.83 0 3 19.5 Put 4.80 5.80 4.85 0.00 32 0 20.0 Put 5.10 6.00 7.86 1.90 0 1 21.0 Put 6.10 7.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.50 12.00 0.00 0.00 0 0 4.0 Call 10.05 11.40 0.00 0.00 0 0 5.0 Call 9.40 10.20 0.00 0.00 0 0 5.5 Call 8.90 9.30 0.00 0.00 0 0 6.0 Call 8.55 9.10 0.00 0.00 0 0 6.5 Call 8.05 8.40 0.00 0.00 0 0 7.0 Call 7.15 7.80 0.00 0.00 0 0 7.5 Call 6.95 7.40 0.00 0.00 0 0 8.0 Call 6.50 6.90 0.00 0.00 0 0 8.5 Call 5.75 6.45 0.00 0.00 0 0 9.0 Call 5.05 5.90 0.00 0.00 0 0 9.5 Call 4.90 5.45 0.00 0.00 0 0 10.0 Call 4.05 4.80 3.16 -1.12 0 5 10.5 Call 4.05 4.50 2.94 -0.85 0 69 11.0 Call 3.60 4.20 3.30 0.00 14 89 11.5 Call 2.70 3.35 2.12 -0.71 0 250 12.0 Call 2.27 2.88 2.62 0.26 5 269 12.5 Call 1.89 2.50 2.53 0.58 16 39 13.0 Call 1.54 2.02 1.59 0.01 2 1,032 13.5 Call 1.16 1.66 1.29 0.06 3 91 14.0 Call 0.91 1.23 1.19 0.23 40 184 14.5 Call 0.83 0.91 0.82 0.13 29 138 15.0 Call 0.60 0.68 0.62 0.19 838 54 15.5 Call 0.45 0.62 0.42 0.10 25 10 16.0 Call 0.33 0.38 0.35 0.11 19 6 16.5 Call 0.19 0.47 0.23 0.00 12 0 17.0 Call 0.17 0.22 0.17 -0.01 15 3 17.5 Call 0.10 0.27 0.00 0.00 0 0 18.0 Call 0.10 0.14 0.15 0.02 8 105 19.0 Call 0.07 0.11 0.09 0.01 17 100 20.0 Call 0.05 0.08 0.06 0.02 56 0 21.0 Call 0.04 0.25 0.05 0.00 288 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.50 0.00 0.00 0 0 4.0 Put 0.00 0.05 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.04 0.07 0.03 0 1 7.0 Put 0.00 0.04 0.03 -0.01 0 1 7.5 Put 0.00 0.03 0.05 0.01 0 75 8.0 Put 0.00 0.03 0.02 -0.02 0 41 8.5 Put 0.00 0.03 0.03 -0.01 0 13 9.0 Put 0.00 0.03 0.08 0.03 0 4 9.5 Put 0.02 0.03 0.06 0.01 0 116 10.0 Put 0.02 0.04 0.03 -0.02 100 149 10.5 Put 0.03 0.05 0.06 0.01 1 194 11.0 Put 0.05 0.07 0.12 0.06 0 46 11.5 Put 0.07 0.11 0.09 0.00 17 79 12.0 Put 0.11 0.15 0.13 0.00 21 379 12.5 Put 0.18 0.20 0.18 -0.03 578 1,625 13.0 Put 0.16 0.28 0.29 -0.05 108 182 13.5 Put 0.37 0.47 0.38 -0.11 35 161 14.0 Put 0.39 0.62 0.59 -0.13 68 27 14.5 Put 0.73 0.97 0.77 -0.18 33 0 15.0 Put 0.93 1.30 1.09 -0.10 1 51 15.5 Put 1.22 1.62 1.45 -0.13 2 1 16.0 Put 1.58 2.13 2.23 0.23 0 3 16.5 Put 1.82 2.84 0.00 0.00 0 0 17.0 Put 2.37 2.97 0.00 0.00 0 0 17.5 Put 2.43 3.70 3.05 0.00 11 0 18.0 Put 3.25 3.95 0.00 0.00 0 0 19.0 Put 4.00 5.00 0.00 0.00 0 0 20.0 Put 4.95 6.00 0.00 0.00 0 0 21.0 Put 5.80 8.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 24 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.55 14.00 0.00 0.00 0 0 2.0 Call 12.55 12.75 0.00 0.00 0 0 3.0 Call 11.45 11.85 0.00 0.00 0 0 4.0 Call 10.55 10.90 0.00 0.00 0 0 5.0 Call 9.35 9.95 0.00 0.00 0 0 6.0 Call 8.45 8.95 0.00 0.00 0 0 7.0 Call 7.55 7.75 7.13 -0.06 0 30 7.5 Call 6.85 7.50 0.00 0.00 0 0 8.0 Call 6.40 6.95 3.05 -3.14 0 533 8.5 Call 5.95 6.25 0.00 0.00 0 0 9.0 Call 5.60 6.00 5.70 0.51 91 133 9.5 Call 5.00 5.50 0.00 0.00 0 0 10.0 Call 4.60 4.95 4.50 0.30 4 285 10.5 Call 4.05 4.30 0.00 0.00 0 0 11.0 Call 3.50 3.85 3.68 0.45 45 1,622 11.5 Call 2.91 3.60 0.00 0.00 0 0 12.0 Call 2.73 2.91 2.63 0.30 203 6,692 12.5 Call 2.19 2.57 2.15 0.00 2 0 13.0 Call 1.75 2.13 1.87 0.33 373 3,033 13.5 Call 1.54 1.64 1.61 0.00 31 0 14.0 Call 1.20 1.30 1.24 0.31 1,969 4,061 14.5 Call 0.96 1.02 0.90 0.00 49 0 15.0 Call 0.65 0.80 0.74 0.20 890 3,478 15.5 Call 0.56 0.63 0.59 0.00 1,124 0 16.0 Call 0.44 0.49 0.45 0.09 136 959 16.5 Call 0.35 0.39 0.35 0.00 23 0 17.0 Call 0.28 0.30 0.28 0.07 49 2,433 17.5 Call 0.22 0.25 0.22 0.00 67 0 18.0 Call 0.18 0.20 0.18 0.05 234 784 19.0 Call 0.12 0.14 0.12 0.03 20 2,369 20.0 Call 0.08 0.10 0.08 0.01 225 1,328 21.0 Call 0.06 0.08 0.07 0.01 32 10,265 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.17 0.17 0 2 2.0 Put 0.00 0.01 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.02 0.02 0 34 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.06 0 1,115 6.0 Put 0.00 0.03 0.02 0.01 0 101 7.0 Put 0.01 0.03 0.02 0.00 3 2,541 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.02 0.03 0.02 0.00 12 5,859 8.5 Put 0.02 0.04 0.00 0.00 0 0 9.0 Put 0.03 0.04 0.03 0.00 31 5,250 9.5 Put 0.04 0.05 0.00 0.00 0 0 10.0 Put 0.05 0.09 0.05 0.00 44 7,213 10.5 Put 0.07 0.08 0.00 0.00 0 0 11.0 Put 0.09 0.10 0.10 0.00 269 8,929 11.5 Put 0.12 0.15 0.12 0.00 1 0 12.0 Put 0.18 0.20 0.18 -0.04 596 5,696 12.5 Put 0.24 0.27 0.28 0.00 69 0 13.0 Put 0.34 0.38 0.38 -0.05 732 2,553 13.5 Put 0.46 0.52 0.50 0.00 73 0 14.0 Put 0.57 0.75 0.75 -0.07 282 3,053 14.5 Put 0.81 0.95 0.90 0.00 283 0 15.0 Put 1.15 1.31 1.29 -0.14 90 250 15.5 Put 1.44 1.70 1.55 0.00 9 0 16.0 Put 1.79 2.09 2.80 0.55 0 14 16.5 Put 2.19 2.55 2.35 0.00 1 0 17.0 Put 2.50 3.05 4.82 1.72 0 1 17.5 Put 3.00 3.60 0.00 0.00 0 0 18.0 Put 3.45 4.05 3.60 -0.42 5 50 19.0 Put 4.35 5.00 8.50 3.52 0 7 20.0 Put 5.35 5.95 6.11 0.16 0 38 21.0 Put 6.30 6.95 7.50 0.57 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.50 9.80 0.00 0.00 0 0 5.5 Call 8.80 9.30 5.60 -3.09 0 1 6.0 Call 8.30 8.80 0.00 0.00 0 0 6.5 Call 8.05 8.30 0.00 0.00 0 0 7.0 Call 7.40 7.95 7.15 -0.04 0 35 7.5 Call 7.05 7.70 0.00 0.00 0 0 8.0 Call 6.50 6.80 0.00 0.00 0 0 8.5 Call 6.05 6.50 0.00 0.00 0 0 9.0 Call 5.55 6.15 0.00 0.00 0 0 9.5 Call 5.00 5.35 1.66 -3.03 0 20 10.0 Call 4.55 5.05 4.65 0.46 2 2 10.5 Call 4.05 4.30 3.14 -0.55 0 10 11.0 Call 3.60 3.85 3.55 0.36 2 21 11.5 Call 3.10 3.35 2.01 -0.68 0 89 12.0 Call 2.40 2.96 1.97 -0.22 0 209 12.5 Call 2.03 2.86 2.35 0.66 2 236 13.0 Call 1.68 2.26 1.95 0.64 1 2,724 13.5 Call 1.33 1.93 1.52 0.42 7 441 14.0 Call 1.16 1.48 1.29 0.35 33 423 14.5 Call 0.97 1.19 1.00 0.21 31 417 15.0 Call 0.73 0.94 0.83 0.18 51 1,815 15.5 Call 0.57 0.77 0.70 0.18 7 25 16.0 Call 0.45 0.60 0.52 0.13 128 16 17.0 Call 0.27 0.40 0.35 0.08 43 5 18.0 Call 0.16 0.27 0.22 0.06 65 2 19.0 Call 0.10 0.19 0.04 -0.09 0 8 20.0 Call 0.07 0.16 0.09 -0.02 3 32 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 5.5 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.06 0.05 0.05 0 45 6.5 Put 0.00 0.06 0.05 0.05 0 83 7.0 Put 0.00 0.07 0.05 0.05 0 0 7.5 Put 0.00 0.07 0.06 0.05 0 31 8.0 Put 0.00 0.06 0.05 0.04 0 12 8.5 Put 0.00 0.08 0.11 0.09 0 6 9.0 Put 0.00 0.09 0.20 0.17 0 840 9.5 Put 0.02 0.08 0.04 -0.02 2 513 10.0 Put 0.04 0.09 0.09 0.01 1 128 10.5 Put 0.05 0.13 0.31 0.21 0 16 11.0 Put 0.09 0.15 0.13 0.01 0 350 11.5 Put 0.10 0.20 0.18 0.02 25 28 12.0 Put 0.16 0.27 0.25 0.05 12 73 12.5 Put 0.22 0.39 0.33 -0.14 19 119 13.0 Put 0.40 0.47 0.46 -0.39 34 129 13.5 Put 0.49 0.63 0.75 -0.49 22 91 14.0 Put 0.65 0.94 0.84 -0.78 4 6 14.5 Put 0.93 1.17 1.10 -0.91 10 6 15.0 Put 1.20 1.50 1.38 -1.01 4 4 15.5 Put 1.48 1.86 1.65 -1.12 1 0 16.0 Put 1.81 2.26 0.00 0.00 0 0 17.0 Put 2.44 3.20 0.00 0.00 0 0 18.0 Put 3.40 4.10 0.00 0.00 0 0 19.0 Put 4.30 5.05 0.00 0.00 0 0 20.0 Put 5.25 6.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 10.25 0.00 0.00 0 0 5.5 Call 8.75 9.50 0.00 0.00 0 0 6.0 Call 8.50 8.90 5.50 -2.69 0 1 6.5 Call 7.90 8.60 0.00 0.00 0 0 7.0 Call 7.50 8.00 0.00 0.00 0 0 7.5 Call 6.80 7.45 0.00 0.00 0 0 8.0 Call 6.35 7.05 0.00 0.00 0 0 8.5 Call 5.85 6.65 0.00 0.00 0 0 9.0 Call 5.15 5.85 5.50 0.31 100 1 9.5 Call 5.05 5.30 2.08 -2.61 0 47 10.0 Call 4.35 4.85 0.00 0.00 0 0 10.5 Call 3.70 4.35 0.00 0.00 0 0 11.0 Call 3.65 3.95 3.65 0.46 20 15 11.5 Call 2.91 3.50 1.32 -1.37 0 34 12.0 Call 2.46 2.99 2.81 0.62 1 26 12.5 Call 2.09 2.64 1.40 -0.35 0 12 13.0 Call 1.72 2.41 0.70 -0.75 0 4 13.5 Call 1.50 1.80 1.75 0.56 3 7 14.0 Call 1.31 1.65 1.34 0.40 5 11 14.5 Call 1.08 1.31 1.37 0.63 12 29 15.0 Call 0.91 1.09 0.94 0.34 8 4 15.5 Call 0.64 0.92 0.74 0.25 137 0 16.0 Call 0.50 0.70 0.65 0.23 5 7 17.0 Call 0.32 0.47 0.44 0.12 19 259 18.0 Call 0.20 0.34 0.29 0.06 2 25 19.0 Call 0.13 0.28 0.22 0.09 33 2 20.0 Call 0.08 0.20 0.17 0.08 16 1 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 5.5 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.00 0.00 0 0 6.5 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.00 0.06 0.00 0.00 0 0 7.5 Put 0.00 0.06 0.00 0.00 0 0 8.0 Put 0.00 0.07 0.00 0.00 0 0 8.5 Put 0.00 0.09 0.00 0.00 0 0 9.0 Put 0.00 0.10 0.12 0.10 0 15 9.5 Put 0.01 0.11 0.12 0.09 0 2 10.0 Put 0.07 0.12 0.09 0.03 14 29 10.5 Put 0.07 0.14 0.13 0.02 7 1 11.0 Put 0.10 0.19 0.18 0.02 4 736 11.5 Put 0.14 0.27 0.30 0.09 2 534 12.0 Put 0.27 0.34 0.34 0.08 857 933 12.5 Put 0.30 0.44 0.42 -0.02 14 2 13.0 Put 0.39 0.60 0.56 -0.16 16 310 13.5 Put 0.57 0.79 0.70 -0.30 42 6 14.0 Put 0.75 1.02 0.99 -0.28 33 3 14.5 Put 0.97 1.34 1.13 -0.46 1 0 15.0 Put 1.29 1.66 1.40 -0.56 1 2 15.5 Put 1.44 1.97 0.00 0.00 0 0 16.0 Put 1.96 2.36 0.00 0.00 0 0 17.0 Put 2.54 3.30 0.00 0.00 0 0 18.0 Put 3.35 4.20 0.00 0.00 0 0 19.0 Put 4.35 5.10 5.61 0.10 0 1 20.0 Put 5.30 6.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 52 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.55 13.75 0.00 0.00 0 0 2.0 Call 12.55 12.95 0.00 0.00 0 0 3.0 Call 11.45 11.75 6.95 -4.24 0 1 4.0 Call 10.50 10.75 6.50 -3.69 0 0 5.0 Call 9.30 9.75 9.19 0.00 0 17 6.0 Call 8.35 8.75 8.10 -0.09 0 66 7.0 Call 7.35 7.75 6.20 -0.99 0 82 8.0 Call 6.55 7.05 5.90 -0.29 0 1,060 9.0 Call 5.55 6.05 5.70 0.50 1 754 10.0 Call 4.65 4.70 4.70 0.47 96 2,416 11.0 Call 3.70 3.85 3.70 0.37 110 11,334 12.0 Call 2.79 2.99 2.90 0.41 57 6,814 13.0 Call 1.93 2.43 2.10 0.34 130 6,682 14.0 Call 1.50 1.67 1.55 0.28 213 17,455 15.0 Call 1.07 1.18 1.12 0.25 700 5,445 16.0 Call 0.69 0.85 0.77 0.12 468 5,630 17.0 Call 0.44 0.61 0.54 0.12 129 3,513 18.0 Call 0.36 0.45 0.41 0.09 846 3,413 19.0 Call 0.25 0.36 0.29 0.07 69 2,402 20.0 Call 0.20 0.24 0.24 0.09 27 2,915 21.0 Call 0.16 0.20 0.17 0.05 106 253 22.0 Call 0.11 0.18 0.15 0.06 5 121 23.0 Call 0.09 0.17 0.11 0.03 6 100 24.0 Call 0.08 0.15 0.08 0.01 2 84 25.0 Call 0.07 0.11 0.10 0.04 126 428 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.01 0.01 0 11 3.0 Put 0.00 0.03 0.03 0.02 0 385 4.0 Put 0.00 0.03 0.03 0.01 0 522 5.0 Put 0.02 0.03 0.02 -0.01 1 3,392 6.0 Put 0.02 0.06 0.02 -0.02 1 5,142 7.0 Put 0.01 0.07 0.04 -0.01 15 2,065 8.0 Put 0.00 0.10 0.05 -0.02 213 3,283 9.0 Put 0.03 0.13 0.09 0.00 57 13,832 10.0 Put 0.14 0.16 0.16 0.01 1,088 6,471 11.0 Put 0.22 0.27 0.24 -0.04 471 10,584 12.0 Put 0.40 0.44 0.41 -0.04 478 2,120 13.0 Put 0.65 0.70 0.68 -0.06 1,686 8,528 14.0 Put 0.99 1.18 1.09 -0.16 850 1,052 15.0 Put 1.52 1.76 1.64 -0.22 56 681 16.0 Put 2.11 2.52 2.29 -0.34 2 77 17.0 Put 2.75 3.25 3.02 -0.38 37 2,028 18.0 Put 3.65 4.20 3.90 -0.39 30 725 19.0 Put 4.50 5.10 5.60 0.42 0 158 20.0 Put 5.50 6.00 5.75 -0.36 10 553 21.0 Put 6.40 7.05 7.73 0.66 0 463 22.0 Put 7.35 8.10 11.75 3.72 0 119 23.0 Put 8.25 9.05 9.74 0.72 0 44 24.0 Put 9.30 10.00 13.58 3.58 0 193 25.0 Put 10.30 11.00 14.62 3.63 0 200 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 66 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.50 9.80 5.75 -3.44 0 13 6.0 Call 8.55 9.00 4.65 -3.54 0 30 7.0 Call 7.35 7.85 5.90 -1.29 0 79 8.0 Call 6.45 6.90 5.35 -0.84 0 81 9.0 Call 5.50 5.90 5.50 0.31 5 218 10.0 Call 4.60 4.85 4.74 0.54 68 842 11.0 Call 3.70 3.95 3.75 0.48 27 3,051 12.0 Call 2.66 3.10 2.89 0.43 4 2,410 13.0 Call 1.97 2.57 2.34 0.54 7 744 14.0 Call 1.57 1.90 1.70 0.36 82 2,876 15.0 Call 1.19 1.39 1.30 0.41 297 2,656 16.0 Call 0.82 1.02 0.90 0.20 285 2,139 17.0 Call 0.58 0.74 0.72 0.21 13 881 18.0 Call 0.42 0.58 0.47 0.11 7 2,772 19.0 Call 0.31 0.45 0.42 0.19 42 129 20.0 Call 0.23 0.37 0.33 0.13 10 1,829 21.0 Call 0.18 0.31 0.27 0.10 32 209 22.0 Call 0.15 0.26 0.19 0.04 20 1,232 23.0 Call 0.11 0.23 0.16 0.03 60 91 24.0 Call 0.11 0.20 0.15 0.04 106 1,168 25.0 Call 0.07 0.18 0.13 0.04 71 4,344 26.0 Call 0.05 0.16 0.09 0.02 1 2,120 27.0 Call 0.05 0.14 0.08 0.03 5 90 28.0 Call 0.04 0.13 0.11 0.07 2 2,197 29.0 Call 0.02 0.12 0.11 0.08 0 108 30.0 Call 0.02 0.10 0.06 0.04 26 563 31.0 Call 0.01 0.12 0.08 0.06 0 33 32.0 Call 0.00 0.11 0.12 0.11 0 73 33.0 Call 0.00 0.09 0.08 0.07 0 61 34.0 Call 0.00 0.10 0.10 0.09 0 7 35.0 Call 0.00 0.10 0.04 0.03 0 436 36.0 Call 0.00 0.10 0.14 0.14 0 12 37.0 Call 0.00 0.09 0.07 0.07 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.07 0.02 -0.08 0 3,476 6.0 Put 0.00 0.08 0.05 -0.06 2 2,462 7.0 Put 0.04 0.09 0.06 -0.06 5 1,713 8.0 Put 0.04 0.12 0.10 -0.02 7 1,299 9.0 Put 0.06 0.14 0.12 -0.01 331 1,156 10.0 Put 0.17 0.22 0.20 0.00 44 1,703 11.0 Put 0.27 0.36 0.36 0.03 113 2,227 12.0 Put 0.49 0.57 0.56 -0.02 262 1,278 13.0 Put 0.75 0.95 0.84 -0.11 132 575 14.0 Put 1.20 1.42 1.30 -0.21 335 237 15.0 Put 1.70 2.03 2.23 0.16 0 607 16.0 Put 2.22 2.75 3.38 0.50 0 83 17.0 Put 3.00 3.55 3.20 -0.49 1 297 18.0 Put 3.65 4.45 6.08 1.55 0 70 19.0 Put 4.50 5.35 5.30 -0.10 1 372 20.0 Put 5.50 6.30 9.36 3.00 0 65 21.0 Put 6.45 7.20 10.10 2.77 0 206 22.0 Put 7.20 8.15 6.85 -1.44 0 3 23.0 Put 8.35 9.10 9.67 0.41 0 354 24.0 Put 9.10 10.10 13.60 3.36 0 8 25.0 Put 10.10 11.05 11.00 -0.21 0 4 26.0 Put 11.10 12.05 15.55 3.37 0 33 27.0 Put 12.05 13.00 13.42 0.26 0 19 28.0 Put 13.20 14.00 17.32 3.19 0 41 29.0 Put 14.20 15.00 18.55 3.43 0 2 30.0 Put 15.25 15.95 16.20 0.10 0 18 31.0 Put 16.25 16.95 18.40 1.31 0 2 32.0 Put 17.15 17.95 18.25 0.18 0 0 33.0 Put 18.15 18.95 23.25 4.19 0 0 34.0 Put 19.15 19.95 22.12 2.07 0 0 35.0 Put 20.15 20.90 22.04 1.00 0 0 36.0 Put 21.15 21.90 25.00 2.97 0 1 37.0 Put 22.15 22.90 24.20 1.18 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 143 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.55 13.85 9.32 -3.87 0 2 2.0 Call 12.50 12.90 8.10 -4.09 0 0 3.0 Call 11.40 11.85 0.00 0.00 0 0 4.0 Call 10.60 10.75 0.00 0.00 0 0 5.0 Call 9.40 10.00 6.00 -3.19 0 42 6.0 Call 8.45 8.90 7.48 -0.72 0 22 7.0 Call 7.30 7.95 5.17 -2.07 0 13 8.0 Call 6.35 7.05 5.60 -0.70 0 42 9.0 Call 5.40 6.15 5.25 -0.16 0 1,036 10.0 Call 4.55 5.00 4.80 0.29 46 1,569 11.0 Call 3.70 4.40 3.10 -0.76 0 1,026 12.0 Call 3.15 3.80 3.26 0.04 139 1,295 13.0 Call 2.56 2.95 2.68 0.05 36 170 14.0 Call 2.07 2.58 2.38 0.35 51 820 15.0 Call 1.67 2.10 1.82 0.27 459 857 16.0 Call 1.35 1.69 1.52 0.25 11 337 17.0 Call 1.10 1.45 1.32 0.31 55 1,553 18.0 Call 0.91 1.21 1.01 0.26 34 211 19.0 Call 0.75 1.01 0.84 0.17 20 60 20.0 Call 0.65 0.81 0.78 0.19 10,162 7,760 21.0 Call 0.54 0.74 0.55 0.05 16 40 22.0 Call 0.45 0.61 0.53 0.11 2 51 23.0 Call 0.37 0.56 0.43 0.10 2 16 25.0 Call 0.35 0.40 0.31 0.02 486 979 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.03 0.02 0.02 0 8 2.0 Put 0.02 0.04 0.03 0.03 0 12 3.0 Put 0.00 0.07 0.12 0.11 0 24 4.0 Put 0.05 0.09 0.08 0.04 0 256 5.0 Put 0.04 0.11 0.02 -0.06 25 16,571 6.0 Put 0.09 0.15 0.10 -0.02 997 2,833 7.0 Put 0.09 0.18 0.24 0.04 0 344 8.0 Put 0.18 0.22 0.20 -0.08 41 6,185 9.0 Put 0.30 0.40 0.33 -0.07 3 2,428 10.0 Put 0.45 0.55 0.50 -0.01 10,046 2,872 11.0 Put 0.64 0.80 0.74 -0.13 15 4,170 12.0 Put 0.93 1.17 1.10 -0.13 423 416 13.0 Put 1.30 1.53 1.50 -0.13 18 334 14.0 Put 1.89 2.13 1.95 -0.08 276 152 15.0 Put 2.35 2.73 2.52 -0.01 187 106 16.0 Put 2.89 3.45 3.73 0.49 0 58 17.0 Put 3.55 4.20 6.60 2.63 0 13 18.0 Put 4.30 5.00 4.55 -0.15 1 535 19.0 Put 5.10 5.85 5.15 -0.45 1 543 20.0 Put 5.90 6.70 6.25 -0.25 24 37 21.0 Put 6.75 7.60 7.90 0.50 0 28 22.0 Put 7.65 8.55 8.95 0.65 0 15 23.0 Put 8.55 9.45 10.15 0.94 0 90 25.0 Put 10.50 11.30 11.85 0.71 0 31 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 157 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.30 8.00 6.36 -0.83 0 11 8.0 Call 6.30 7.05 6.70 0.51 6 25 9.0 Call 5.35 6.20 5.55 0.25 5 615 10.0 Call 4.45 5.35 4.49 0.02 1 76 11.0 Call 3.65 4.60 4.15 0.48 1 1,223 12.0 Call 3.00 3.95 2.91 0.03 0 128 13.0 Call 2.54 3.35 2.50 0.22 3 901 14.0 Call 2.00 2.82 2.26 0.44 6 146 15.0 Call 1.61 2.00 2.00 0.44 2 74 16.0 Call 1.19 1.75 1.47 0.15 2 219 17.0 Call 0.95 1.77 0.99 -0.09 0 1,348 18.0 Call 1.00 1.16 1.15 0.30 237 3,035 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.23 0.25 0.16 2 116 8.0 Put 0.15 0.29 0.20 -0.01 31 25,190 9.0 Put 0.27 0.46 0.35 -0.09 2 1,234 10.0 Put 0.35 0.80 0.59 -0.07 24 1,017 11.0 Put 0.57 1.09 0.85 -0.04 40 126 12.0 Put 0.86 1.46 1.14 0.02 2 65 13.0 Put 1.23 1.92 1.97 0.44 0 129 14.0 Put 1.85 2.43 2.00 -0.08 11 607 15.0 Put 2.35 2.99 2.62 -0.20 18 346 16.0 Put 2.95 3.65 3.20 -0.37 1 9 17.0 Put 3.55 4.35 4.47 0.15 0 5 18.0 Put 4.25 5.15 4.68 -0.40 1 169 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 234 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.30 11.90 0.00 0.00 0 0 4.0 Call 10.30 10.90 0.00 0.00 0 0 5.0 Call 9.30 9.90 0.00 0.00 0 0 6.0 Call 8.30 9.00 0.00 0.00 0 0 7.0 Call 7.35 8.05 0.00 0.00 0 0 8.0 Call 6.40 7.20 0.00 0.00 0 0 9.0 Call 5.55 6.40 0.00 0.00 0 0 10.0 Call 4.75 5.65 0.00 0.00 0 0 11.0 Call 4.00 4.95 3.90 -0.08 0 0 12.0 Call 3.35 4.20 0.00 0.00 0 0 13.0 Call 2.83 3.70 3.15 0.24 10 1 14.0 Call 2.43 3.20 2.85 0.39 1 4 15.0 Call 2.10 2.86 2.28 0.27 16 14 16.0 Call 1.64 2.47 1.68 -0.07 0 1 17.0 Call 1.25 2.00 1.65 0.16 1 9 18.0 Call 1.01 2.00 1.60 0.29 11 0 19.0 Call 0.93 1.57 1.14 0.00 0 1 20.0 Call 0.63 1.41 1.00 -0.01 1 8 21.0 Call 0.49 1.47 1.05 0.16 2 16 22.0 Call 0.39 1.21 0.94 0.18 2 10 23.0 Call 0.41 1.25 0.84 0.21 4 6 24.0 Call 0.28 1.16 0.79 0.28 2 9 25.0 Call 0.27 0.90 0.71 0.28 2 4 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.32 0.08 -0.14 2 0 4.0 Put 0.00 0.36 0.16 -0.10 2 1 5.0 Put 0.00 0.41 0.16 -0.13 2 0 6.0 Put 0.00 0.48 0.25 -0.08 2 2 7.0 Put 0.11 0.58 0.39 -0.02 2 1 8.0 Put 0.17 0.75 0.50 -0.04 2 1 9.0 Put 0.31 1.00 0.75 0.00 2 7 10.0 Put 0.51 1.21 1.05 0.09 0 2 11.0 Put 0.78 1.61 0.00 0.00 0 0 12.0 Put 1.28 1.99 0.00 0.00 0 0 13.0 Put 1.53 2.45 0.00 0.00 0 0 14.0 Put 2.03 2.97 0.00 0.00 0 0 15.0 Put 2.63 3.60 4.00 0.75 0 2 16.0 Put 3.40 4.20 0.00 0.00 0 0 17.0 Put 4.00 4.95 0.00 0.00 0 0 18.0 Put 4.75 5.65 0.00 0.00 0 0 19.0 Put 5.50 6.45 0.00 0.00 0 0 20.0 Put 6.30 7.25 0.00 0.00 0 0 21.0 Put 7.15 8.10 0.00 0.00 0 0 22.0 Put 8.05 8.95 0.00 0.00 0 0 23.0 Put 8.90 9.85 0.00 0.00 0 0 24.0 Put 9.80 10.75 0.00 0.00 0 0 25.0 Put 10.65 11.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 248 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.30 8.10 4.50 -2.78 0 12 8.0 Call 6.35 7.25 4.79 -1.66 0 329 9.0 Call 5.50 6.40 3.20 -2.50 0 1,618 10.0 Call 4.70 5.70 5.00 0.04 1 117 11.0 Call 4.00 5.00 2.76 -1.48 0 58 12.0 Call 3.40 4.40 3.55 0.02 1 47 13.0 Call 2.91 3.85 2.73 -0.29 0 29 14.0 Call 2.44 3.30 2.88 0.30 9 11 15.0 Call 2.04 2.98 2.55 0.34 1 51 16.0 Call 1.63 2.33 1.51 -0.38 0 91 17.0 Call 1.34 2.36 1.89 0.26 2 61 18.0 Call 1.09 1.75 1.31 -0.09 0 219 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.06 0.39 0.36 -0.01 4 272 8.0 Put 0.18 0.65 0.51 -0.08 2 534 9.0 Put 0.67 1.00 0.81 -0.06 14 2,315 10.0 Put 0.96 1.36 1.07 -0.07 29 335 11.0 Put 0.82 1.62 2.94 1.52 0 15 12.0 Put 1.18 2.09 1.80 0.09 10 15 13.0 Put 1.62 2.55 2.58 0.40 0 12 14.0 Put 2.13 2.82 2.73 -0.01 4 2 15.0 Put 2.69 3.70 3.31 -0.03 2 7 16.0 Put 3.30 4.35 6.55 2.55 0 11 17.0 Put 3.95 5.05 6.25 1.52 0 1 18.0 Put 4.65 5.80 7.68 2.20 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 339 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.30 10.10 8.50 -0.73 0 5 6.0 Call 8.30 9.15 0.00 0.00 0 0 7.0 Call 7.35 8.30 0.00 0.00 0 0 8.0 Call 6.50 7.40 3.96 -2.60 0 1 9.0 Call 5.70 6.70 0.00 0.00 0 0 10.0 Call 5.00 6.00 2.96 -2.17 0 1 11.0 Call 4.35 5.40 4.30 -0.23 0 5 12.0 Call 3.80 4.85 4.19 0.21 0 3 13.0 Call 3.30 4.35 3.17 -0.35 0 3 14.0 Call 2.91 3.90 3.85 0.74 4 51 15.0 Call 2.47 3.55 2.72 -0.12 3 163 16.0 Call 2.45 3.20 2.49 -0.09 29 1 17.0 Call 1.83 2.88 1.96 -0.35 0 7 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.25 0.56 0.36 0.02 28 8 6.0 Put 0.01 0.72 0.45 0.00 16 4 7.0 Put 0.42 0.95 0.60 0.05 16 1 8.0 Put 0.35 1.18 0.82 0.05 6 45 9.0 Put 0.60 1.45 1.12 0.08 2 0 10.0 Put 0.90 1.78 1.35 -0.02 2 56 11.0 Put 1.26 2.16 0.00 0.00 0 0 12.0 Put 1.68 2.60 2.14 -0.06 10 24 13.0 Put 2.15 3.10 2.60 -0.13 12 8 14.0 Put 2.68 3.65 3.12 -0.19 14 19 15.0 Put 3.20 4.25 5.70 1.69 0 10 16.0 Put 3.85 4.90 5.10 0.38 0 505 17.0 Put 4.50 5.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 360 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.30 13.90 9.62 -3.57 0 14 2.0 Call 12.30 12.90 11.55 -0.64 0 15 3.0 Call 11.30 11.90 10.60 -0.59 0 22 4.0 Call 10.30 10.90 9.59 -0.61 0 13 5.0 Call 9.25 10.00 8.60 -0.63 0 1,290 6.0 Call 8.35 9.10 9.00 0.64 2 1,539 7.0 Call 7.45 8.05 7.70 0.18 1 1,449 8.0 Call 6.60 7.30 6.20 -0.53 0 711 9.0 Call 5.85 6.30 6.05 0.10 12 358 10.0 Call 5.10 5.95 5.40 0.15 6 2,174 11.0 Call 4.55 5.35 4.96 0.26 14 6,717 12.0 Call 4.00 4.75 4.30 0.12 50 7,310 13.0 Call 3.70 4.20 4.00 0.28 1 5,909 14.0 Call 3.25 3.80 3.50 0.24 36 4,774 15.0 Call 3.00 3.20 3.20 0.32 691 8,842 16.0 Call 2.59 3.05 2.30 -0.31 0 412 17.0 Call 2.00 2.73 2.40 0.05 0 337 18.0 Call 2.20 2.53 2.32 0.23 9 388 19.0 Call 1.51 2.28 1.90 0.08 1 573 20.0 Call 1.75 1.95 1.85 0.29 1,586 5,180 21.0 Call 1.12 2.12 1.60 0.19 3 537 22.0 Call 0.99 1.67 1.28 -0.04 0 312 23.0 Call 0.82 1.58 1.05 -0.19 0 308 24.0 Call 0.66 1.30 1.05 -0.10 10 445 25.0 Call 0.94 1.40 1.10 0.04 4 2,741 26.0 Call 0.80 1.25 1.46 0.48 0 706 27.0 Call 0.70 1.17 0.86 -0.03 1 555 28.0 Call 0.37 1.01 0.69 -0.12 24 471 29.0 Call 0.50 1.02 0.67 -0.05 0 494 30.0 Call 0.50 0.80 0.70 0.06 1,150 2,177 31.0 Call 0.16 1.17 0.68 0.07 2 1,115 32.0 Call 0.21 0.75 0.63 0.05 2 228 33.0 Call 0.10 0.79 0.62 0.06 56 244 34.0 Call 0.10 0.75 0.46 -0.07 0 400 35.0 Call 0.40 0.69 0.47 -0.04 13 4,223 36.0 Call 0.04 0.67 0.44 -0.04 1 323 37.0 Call 0.01 0.62 0.40 -0.05 1 91 38.0 Call 0.09 0.61 0.43 0.00 1 705 39.0 Call 0.00 0.89 0.42 0.02 2 257 40.0 Call 0.17 0.40 0.35 -0.02 9 3,536 41.0 Call 0.00 0.84 0.30 -0.05 2 3,944 42.0 Call 0.02 0.40 0.30 -0.02 0 899 43.0 Call 0.00 0.81 0.37 0.07 2 616 44.0 Call 0.00 0.80 0.33 0.05 2 151 45.0 Call 0.12 0.42 0.25 -0.01 12 2,412 46.0 Call 0.00 0.77 0.29 0.04 2 52 47.0 Call 0.00 0.76 0.32 0.08 2 31 48.0 Call 0.00 0.40 0.29 0.05 2 58 49.0 Call 0.00 0.74 0.30 0.07 2 17 50.0 Call 0.00 0.28 0.28 0.06 3 1,906 51.0 Call 0.00 0.72 0.24 0.02 2 85 52.0 Call 0.00 0.71 0.27 0.06 4 40 53.0 Call 0.00 0.28 0.20 -0.01 2 8 54.0 Call 0.00 0.28 0.25 0.05 2 15 55.0 Call 0.00 0.28 0.25 0.05 2 1,309 56.0 Call 0.00 0.28 0.25 0.06 2 60 57.0 Call 0.00 0.28 0.24 0.05 2 9 58.0 Call 0.03 0.28 0.21 0.02 2 39 59.0 Call 0.00 0.28 0.23 0.04 2 30 60.0 Call 0.05 0.28 0.25 0.06 2 836 61.0 Call 0.00 0.60 0.21 0.02 2 19 62.0 Call 0.00 0.59 0.22 0.04 2 231 63.0 Call 0.00 0.58 0.15 -0.03 2 586 64.0 Call 0.00 0.57 0.22 0.04 2 75 65.0 Call 0.08 0.23 0.23 0.05 33 8,999 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 -0.01 0 642 2.0 Put 0.10 0.14 0.10 -0.02 0 951 3.0 Put 0.15 0.22 0.16 -0.03 1 519 4.0 Put 0.13 0.39 0.20 -0.05 95 154 5.0 Put 0.15 0.43 0.26 -0.06 388 711 6.0 Put 0.31 0.72 0.52 0.02 2 4,321 7.0 Put 0.27 0.92 0.55 -0.14 30 5,283 8.0 Put 0.70 1.21 0.82 -0.10 256 4,490 9.0 Put 0.99 1.20 1.08 -0.06 3 553 10.0 Put 0.97 1.86 1.40 -0.04 25 2,135 11.0 Put 1.48 2.25 1.87 0.00 40 680 12.0 Put 1.77 2.69 2.20 -0.15 2 389 13.0 Put 2.36 3.20 2.68 -0.18 17 175 14.0 Put 2.89 3.75 3.20 -0.18 2 429 15.0 Put 3.35 4.35 4.00 0.03 2 1,107 16.0 Put 4.10 5.00 4.52 -0.16 2 253 17.0 Put 4.75 5.70 5.35 -0.04 0 132 18.0 Put 5.55 6.40 6.55 0.46 0 573 19.0 Put 6.10 7.15 9.75 2.95 0 131 20.0 Put 6.90 7.65 8.48 0.97 0 366 21.0 Put 7.70 8.75 8.20 -0.13 434 261 22.0 Put 8.50 9.55 9.10 -0.11 1 622 23.0 Put 9.35 10.40 10.88 0.78 0 99 24.0 Put 10.20 11.25 11.60 0.61 0 109 25.0 Put 11.10 12.15 13.60 1.72 0 1,694 26.0 Put 11.95 13.00 16.45 3.68 0 177 27.0 Put 12.85 13.90 17.05 3.39 0 342 28.0 Put 13.80 14.80 18.00 3.44 0 127 29.0 Put 14.70 15.75 16.50 1.05 0 100 30.0 Put 15.65 16.65 17.32 0.97 0 234 31.0 Put 16.60 17.60 18.89 1.58 0 7 32.0 Put 17.55 18.50 20.25 1.99 0 166 33.0 Put 18.50 19.45 19.94 0.72 0 12 34.0 Put 19.45 20.40 23.75 3.57 0 15 35.0 Put 20.40 21.35 25.30 4.16 0 62 36.0 Put 21.20 22.30 25.00 2.89 0 53 37.0 Put 22.35 23.25 25.55 2.48 0 12 38.0 Put 23.15 24.25 27.70 3.67 0 113 39.0 Put 24.30 25.20 27.00 2.00 0 28 40.0 Put 25.10 26.15 28.50 2.53 0 911 41.0 Put 26.25 27.15 29.70 2.76 0 1 42.0 Put 27.10 28.10 28.24 0.33 0 218 43.0 Put 28.05 29.10 30.00 1.11 0 20 44.0 Put 29.05 30.05 24.79 -5.08 0 6 45.0 Put 30.20 31.00 33.56 2.70 0 0 46.0 Put 31.05 32.00 32.28 0.43 0 0 47.0 Put 32.05 33.00 33.06 0.22 0 4 48.0 Put 33.00 33.95 34.27 0.44 0 5 49.0 Put 34.00 34.95 33.70 -1.13 0 0 50.0 Put 35.15 35.90 39.25 3.43 0 13 51.0 Put 36.05 36.90 37.14 0.32 0 0 52.0 Put 37.00 37.90 38.59 0.78 0 0 53.0 Put 38.15 38.85 0.00 0.00 0 0 54.0 Put 39.15 39.85 40.68 0.87 0 0 55.0 Put 40.10 40.90 41.32 0.51 0 1 56.0 Put 41.10 41.90 42.03 0.22 0 3 57.0 Put 42.10 42.90 43.50 0.69 0 0 58.0 Put 43.10 43.90 36.59 -7.22 0 8 59.0 Put 43.80 44.90 45.60 0.79 0 0 60.0 Put 45.05 45.90 49.35 3.54 0 0 61.0 Put 46.05 46.90 36.45 -10.36 0 0 62.0 Put 47.05 47.95 49.56 1.75 0 0 63.0 Put 48.00 48.95 40.30 -8.51 0 4 64.0 Put 49.00 49.95 0.00 0.00 0 0 65.0 Put 50.00 50.95 52.70 1.89 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 724 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.30 14.00 13.58 0.39 2 13 2.0 Call 12.45 12.85 11.86 -0.33 0 10 3.0 Call 11.40 12.00 11.60 0.40 8 18 4.0 Call 10.45 10.85 9.70 -0.56 0 20 5.0 Call 9.60 9.95 8.86 -0.51 0 248 6.0 Call 8.50 9.50 8.22 -0.44 0 224 7.0 Call 7.80 8.75 8.20 0.22 1 118 8.0 Call 7.10 8.20 7.50 0.15 10 354 9.0 Call 6.50 7.50 6.56 -0.23 5 110 10.0 Call 6.10 6.70 6.55 0.30 17 2,796 11.0 Call 5.60 6.45 6.05 0.23 255 1,146 12.0 Call 5.40 5.75 5.60 0.21 7 5,241 13.0 Call 4.85 5.50 5.18 0.20 3 312 14.0 Call 4.55 5.10 4.83 0.27 8 176 15.0 Call 4.50 5.00 4.70 0.41 16 365 16.0 Call 3.70 4.80 4.25 0.23 13 248 17.0 Call 3.40 4.55 3.84 0.08 0 26 18.0 Call 3.15 4.30 3.55 -0.04 1 49 19.0 Call 2.93 4.05 2.48 -0.94 0 69 20.0 Call 3.00 3.85 3.30 0.05 27 508 21.0 Call 2.52 3.70 3.30 0.22 0 57 22.0 Call 2.35 3.50 2.00 -0.91 0 3 23.0 Call 2.67 3.15 2.78 0.04 0 175 24.0 Call 2.23 3.20 2.54 -0.03 1 135 25.0 Call 2.50 2.60 2.61 0.18 684 6,368 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.19 0.10 -0.03 0 604 2.0 Put 0.00 0.39 0.27 0.00 0 100 3.0 Put 0.10 0.69 0.21 -0.19 3 35 4.0 Put 0.12 0.88 0.53 -0.01 1 28 5.0 Put 0.50 1.13 0.70 0.00 25 319 6.0 Put 0.60 1.41 1.45 0.40 0 29 7.0 Put 0.91 1.74 1.73 0.33 0 80 8.0 Put 1.27 2.12 1.60 -0.17 2 28 9.0 Put 1.64 2.54 2.21 0.01 1 96 10.0 Put 2.08 2.87 2.58 -0.06 189 246 11.0 Put 2.55 3.50 3.02 -0.17 1 1,072 12.0 Put 3.05 4.05 3.58 -0.15 6 117 13.0 Put 3.60 4.60 4.55 0.28 0 385 14.0 Put 4.15 5.20 4.73 -0.08 5 21 15.0 Put 4.80 5.85 6.00 0.50 0 121 16.0 Put 5.40 6.50 5.91 -0.28 1 8 17.0 Put 6.05 7.20 8.97 2.09 0 148 18.0 Put 6.75 7.90 7.96 0.30 0 7 19.0 Put 7.45 8.65 10.12 1.68 0 5 20.0 Put 8.20 9.40 9.20 -0.02 0 10 21.0 Put 8.95 10.15 11.25 1.25 0 16 22.0 Put 9.70 10.90 12.98 2.19 0 1 23.0 Put 10.45 11.70 14.10 2.53 0 24 24.0 Put 11.30 12.55 14.71 2.35 0 738 25.0 Put 12.10 13.35 12.85 -0.32 1 26 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote January 25, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.39 14.40 14.62 -0.05 -0.34 1600X300 0.00 0.00 647 Wed Jan 25 2023 4:58:37 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 27 2023 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.90 11.85 11.60 -0.07 1 0 4.0 Call 9.85 11.45 0.00 0.00 0 0 5.0 Call 8.75 11.00 0.00 0.00 0 0 5.5 Call 8.50 9.95 4.85 -4.32 0 1 6.0 Call 7.00 9.05 0.00 0.00 0 0 6.5 Call 7.30 8.90 0.00 0.00 0 0 7.0 Call 6.90 7.75 0.00 0.00 0 0 7.5 Call 6.30 7.90 4.46 -2.71 0 0 8.0 Call 5.80 6.85 2.41 -4.26 0 12 8.5 Call 5.35 6.55 0.00 0.00 0 0 9.0 Call 4.85 6.55 1.67 -4.00 0 0 9.5 Call 4.30 5.90 5.28 0.11 0 9 10.0 Call 3.90 5.40 4.30 -0.37 6 494 10.5 Call 3.75 4.25 3.93 -0.24 270 459 11.0 Call 3.40 3.65 3.59 -0.08 3 694 11.5 Call 2.91 3.90 3.01 -0.17 20 3,741 12.0 Call 2.45 2.79 2.65 -0.03 31 749 12.5 Call 2.00 2.31 2.06 -0.12 4 3,424 13.0 Call 1.55 1.87 1.60 -0.10 22 2,626 13.5 Call 0.94 1.43 1.12 -0.12 99 2,400 14.0 Call 0.63 0.79 0.71 -0.10 913 4,809 14.5 Call 0.33 0.45 0.34 -0.15 1,028 6,765 15.0 Call 0.16 0.19 0.19 -0.09 1,475 6,421 15.5 Call 0.07 0.10 0.10 -0.04 260 1,187 16.0 Call 0.04 0.05 0.05 -0.04 121 1,516 16.5 Call 0.02 0.03 0.02 -0.03 52 579 17.0 Call 0.00 0.02 0.01 -0.01 30 399 17.5 Call 0.00 0.03 0.02 0.00 0 202 18.0 Call 0.00 0.03 0.02 0.00 10 736 19.0 Call 0.00 0.04 0.01 0.00 1 2 20.0 Call 0.00 0.03 0.01 0.01 0 12 21.0 Call 0.00 0.03 0.01 0.01 0 1,566 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.03 0.03 0 60 5.5 Put 0.00 0.02 0.04 0.04 0 51 6.0 Put 0.00 0.02 0.07 0.07 0 10 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.02 0.02 0 1,000 7.5 Put 0.00 0.02 0.01 0.01 0 2,133 8.0 Put 0.00 0.02 0.01 0.01 0 88 8.5 Put 0.00 0.01 0.01 0.01 0 608 9.0 Put 0.00 0.02 0.02 0.02 0 622 9.5 Put 0.00 0.02 0.01 0.01 0 5,069 10.0 Put 0.00 0.01 0.01 0.00 0 1,884 10.5 Put 0.00 0.01 0.02 0.01 1 5,499 11.0 Put 0.00 0.01 0.01 0.00 4 2,953 11.5 Put 0.00 0.01 0.01 0.00 34 2,711 12.0 Put 0.00 0.01 0.01 -0.01 30 1,945 12.5 Put 0.01 0.02 0.01 -0.01 27 2,620 13.0 Put 0.02 0.03 0.03 -0.01 766 4,111 13.5 Put 0.04 0.05 0.04 -0.04 350 1,412 14.0 Put 0.10 0.11 0.11 -0.05 1,462 1,141 14.5 Put 0.24 0.30 0.26 -0.08 1,027 2,355 15.0 Put 0.41 0.63 0.59 -0.04 34 256 15.5 Put 0.79 1.10 1.00 0.01 25 37 16.0 Put 1.05 1.96 1.50 0.07 0 9 16.5 Put 1.73 2.80 3.40 1.51 0 0 17.0 Put 2.22 3.40 2.62 0.25 0 1 17.5 Put 2.71 3.80 0.00 0.00 0 0 18.0 Put 2.31 5.05 4.97 1.61 0 2 19.0 Put 3.15 5.40 6.50 2.15 0 1 20.0 Put 4.30 6.35 0.00 0.00 0 0 21.0 Put 5.30 8.25 7.75 1.40 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.15 12.15 0.00 0.00 0 0 4.0 Call 10.10 11.05 0.00 0.00 0 0 5.0 Call 9.30 9.90 0.00 0.00 0 0 5.5 Call 8.50 9.65 0.00 0.00 0 0 6.0 Call 8.00 9.20 0.00 0.00 0 0 6.5 Call 7.90 8.30 0.00 0.00 0 0 7.0 Call 7.35 7.90 0.00 0.00 0 0 7.5 Call 6.50 7.35 0.00 0.00 0 0 8.0 Call 6.05 7.15 0.00 0.00 0 0 8.5 Call 5.50 6.65 0.00 0.00 0 0 9.0 Call 5.00 6.20 3.32 -2.35 0 1 9.5 Call 4.90 5.25 4.25 -0.92 0 63 10.0 Call 4.05 5.20 3.15 -1.52 0 213 10.5 Call 3.60 4.70 4.17 0.00 1 26 11.0 Call 3.35 4.15 3.59 -0.08 0 110 11.5 Call 2.95 3.25 3.13 -0.04 4 520 12.0 Call 2.27 2.96 2.61 -0.07 38 186 12.5 Call 1.62 2.69 2.15 -0.05 1 289 13.0 Call 1.60 1.85 1.72 -0.02 3 407 13.5 Call 1.18 1.35 1.26 -0.07 21 1,684 14.0 Call 0.84 0.97 0.93 -0.05 48 1,887 14.5 Call 0.57 0.67 0.61 -0.08 114 1,571 15.0 Call 0.40 0.58 0.40 -0.05 917 524 15.5 Call 0.24 0.33 0.29 -0.05 40 208 16.0 Call 0.09 0.21 0.19 -0.05 77 338 16.5 Call 0.10 0.15 0.14 -0.03 631 1,922 17.0 Call 0.07 0.11 0.09 -0.03 20 144 17.5 Call 0.05 0.08 0.10 0.02 0 42 18.0 Call 0.04 0.06 0.06 0.00 20 38 18.5 Call 0.01 0.05 0.00 0.00 0 0 19.0 Call 0.02 0.04 0.03 -0.01 31 195 19.5 Call 0.00 0.04 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.02 -0.01 2 1,512 21.0 Call 0.00 0.03 0.03 0.01 0 6 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.05 0.04 0 30 6.0 Put 0.00 0.03 0.06 0.05 0 24 6.5 Put 0.00 0.03 0.09 0.08 0 35 7.0 Put 0.00 0.03 0.10 0.09 0 2 7.5 Put 0.00 0.03 0.04 0.02 0 74 8.0 Put 0.00 0.03 0.02 0.00 0 45 8.5 Put 0.00 0.03 0.10 0.08 0 24 9.0 Put 0.00 0.03 0.03 0.01 0 65 9.5 Put 0.01 0.03 0.02 0.00 0 270 10.0 Put 0.00 0.02 0.02 0.00 34 1,813 10.5 Put 0.00 0.03 0.02 -0.01 78 1,492 11.0 Put 0.01 0.03 0.03 0.00 2 1,861 11.5 Put 0.02 0.04 0.04 -0.01 9 527 12.0 Put 0.03 0.05 0.04 -0.03 32 598 12.5 Put 0.05 0.08 0.07 -0.03 91 3,328 13.0 Put 0.10 0.20 0.12 -0.04 373 988 13.5 Put 0.12 0.24 0.20 -0.06 1,011 362 14.0 Put 0.33 0.37 0.37 -0.05 593 315 14.5 Put 0.42 0.75 0.62 -0.02 43 69 15.0 Put 0.81 0.94 0.88 -0.02 26 42 15.5 Put 1.16 1.39 1.19 -0.10 2 8 16.0 Put 1.56 1.99 1.59 -0.10 8 29 16.5 Put 1.78 2.51 2.00 -0.12 0 51 17.0 Put 2.20 3.05 2.49 -0.08 0 5 17.5 Put 2.49 3.55 3.05 0.02 0 36 18.0 Put 2.96 4.05 3.57 0.06 0 2 18.5 Put 3.45 4.50 4.00 0.00 0 33 19.0 Put 4.30 5.00 6.81 2.32 0 3 19.5 Put 4.45 5.50 4.85 -0.13 0 29 20.0 Put 4.95 6.00 7.86 2.38 0 1 21.0 Put 5.90 7.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.40 11.90 0.00 0.00 0 0 4.0 Call 10.35 11.15 0.00 0.00 0 0 5.0 Call 9.20 9.80 0.00 0.00 0 0 5.5 Call 8.50 9.65 0.00 0.00 0 0 6.0 Call 8.40 9.15 0.00 0.00 0 0 6.5 Call 7.90 8.55 0.00 0.00 0 0 7.0 Call 7.00 8.00 0.00 0.00 0 0 7.5 Call 6.60 7.65 0.00 0.00 0 0 8.0 Call 6.10 7.15 0.00 0.00 0 0 8.5 Call 5.90 6.30 0.00 0.00 0 0 9.0 Call 5.00 6.15 0.00 0.00 0 0 9.5 Call 4.60 5.65 0.00 0.00 0 0 10.0 Call 4.30 5.15 3.16 -1.51 0 5 10.5 Call 3.80 4.65 2.94 -1.23 0 69 11.0 Call 3.05 4.15 3.55 -0.12 1 80 11.5 Call 2.58 3.70 2.12 -1.06 0 250 12.0 Call 2.12 3.20 2.62 -0.09 0 269 12.5 Call 1.81 2.71 2.53 0.28 0 31 13.0 Call 1.31 1.98 1.74 -0.06 21 1,031 13.5 Call 0.99 1.74 1.29 -0.15 0 91 14.0 Call 0.73 1.12 0.99 -0.10 3 205 14.5 Call 0.53 0.86 0.73 -0.14 47 148 15.0 Call 0.51 0.61 0.53 -0.12 45 840 15.5 Call 0.26 0.44 0.42 -0.08 8 26 16.0 Call 0.17 0.33 0.32 -0.04 26 22 16.5 Call 0.12 0.33 0.22 -0.06 9 12 17.0 Call 0.07 0.26 0.20 0.00 16 15 17.5 Call 0.06 0.20 0.14 -0.02 111 0 18.0 Call 0.03 0.17 0.12 0.00 36 113 19.0 Call 0.02 0.12 0.07 -0.02 27 117 20.0 Call 0.03 0.09 0.05 -0.02 1 51 21.0 Call 0.01 0.09 0.05 0.01 0 287 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.04 0.00 0.00 0 0 4.0 Put 0.00 0.04 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.04 0.07 0.06 0 1 7.0 Put 0.00 0.04 0.03 0.02 0 1 7.5 Put 0.00 0.03 0.05 0.04 0 75 8.0 Put 0.00 0.03 0.02 0.01 0 41 8.5 Put 0.00 0.03 0.03 0.01 0 13 9.0 Put 0.00 0.03 0.08 0.06 0 4 9.5 Put 0.00 0.03 0.05 0.03 1 116 10.0 Put 0.01 0.04 0.02 -0.01 56 249 10.5 Put 0.03 0.05 0.06 0.02 1 193 11.0 Put 0.03 0.10 0.07 0.01 2 46 11.5 Put 0.04 0.11 0.09 0.00 0 91 12.0 Put 0.06 0.12 0.10 -0.03 53 373 12.5 Put 0.09 0.17 0.15 -0.04 199 1,224 13.0 Put 0.18 0.32 0.24 -0.01 21 249 13.5 Put 0.26 0.45 0.40 0.00 5 132 14.0 Put 0.40 0.65 0.52 -0.04 122 64 14.5 Put 0.58 0.84 0.73 -0.11 5 26 15.0 Put 0.81 1.20 1.10 -0.03 5 51 15.5 Put 1.16 1.66 1.45 -0.03 0 3 16.0 Put 1.48 2.10 2.23 0.39 0 3 16.5 Put 1.78 2.57 0.00 0.00 0 0 17.0 Put 2.25 3.10 0.00 0.00 0 0 17.5 Put 2.62 3.55 3.05 -0.09 0 11 18.0 Put 3.00 4.05 0.00 0.00 0 0 19.0 Put 3.95 5.05 0.00 0.00 0 0 20.0 Put 5.05 6.05 0.00 0.00 0 0 21.0 Put 6.05 7.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 23 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.30 13.80 0.00 0.00 0 0 2.0 Call 12.30 12.90 0.00 0.00 0 0 3.0 Call 11.30 11.80 0.00 0.00 0 0 4.0 Call 10.40 10.90 0.00 0.00 0 0 5.0 Call 9.30 9.75 0.00 0.00 0 0 6.0 Call 8.30 8.90 0.00 0.00 0 0 7.0 Call 7.30 7.90 7.13 -0.54 0 30 7.5 Call 6.85 7.40 0.00 0.00 0 0 8.0 Call 6.30 6.95 3.05 -3.62 0 533 8.5 Call 5.85 6.45 0.00 0.00 0 0 9.0 Call 5.25 5.95 5.70 0.03 0 133 9.5 Call 4.75 5.25 0.00 0.00 0 0 10.0 Call 4.30 4.80 4.64 -0.04 6 285 10.5 Call 3.75 4.35 0.00 0.00 0 0 11.0 Call 3.25 4.05 3.65 -0.05 13 1,596 11.5 Call 3.00 3.50 0.00 0.00 0 0 12.0 Call 2.37 2.82 2.69 -0.08 5 6,597 12.5 Call 1.88 2.46 2.30 -0.03 2 2 13.0 Call 1.54 1.93 1.85 -0.08 46 2,888 13.5 Call 1.39 1.56 1.48 -0.07 864 31 14.0 Call 1.15 1.23 1.18 -0.04 124 4,874 14.5 Call 0.84 0.96 0.89 -0.07 80 47 15.0 Call 0.67 0.74 0.72 -0.01 328 3,417 15.5 Call 0.46 0.58 0.54 -0.05 51 1,102 16.0 Call 0.36 0.43 0.39 -0.08 55 993 16.5 Call 0.28 0.33 0.30 -0.07 484 15 17.0 Call 0.15 0.27 0.26 -0.03 30 2,444 17.5 Call 0.16 0.21 0.21 -0.03 1,490 53 18.0 Call 0.13 0.17 0.18 -0.01 0 947 19.0 Call 0.08 0.18 0.12 -0.01 0 2,379 20.0 Call 0.06 0.08 0.07 -0.02 109 1,314 21.0 Call 0.05 0.07 0.06 -0.01 13 10,270 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.02 0.02 0 34 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.05 0 1,115 6.0 Put 0.00 0.03 0.02 0.01 0 101 7.0 Put 0.00 0.03 0.02 0.00 0 2,539 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.01 0.02 0.02 -0.01 0 5,860 8.5 Put 0.01 0.03 0.00 0.00 0 0 9.0 Put 0.03 0.04 0.03 0.00 0 5,259 9.5 Put 0.02 0.04 0.00 0.00 0 0 10.0 Put 0.03 0.05 0.05 -0.01 29 7,209 10.5 Put 0.04 0.06 0.00 0.00 0 0 11.0 Put 0.07 0.08 0.07 -0.03 245 8,941 11.5 Put 0.09 0.11 0.12 -0.01 0 1 12.0 Put 0.14 0.16 0.16 -0.03 293 5,629 12.5 Put 0.19 0.24 0.23 -0.03 312 35 13.0 Put 0.30 0.33 0.31 -0.05 2,067 2,463 13.5 Put 0.41 0.49 0.46 -0.03 236 68 14.0 Put 0.60 0.68 0.64 -0.02 2,159 3,150 14.5 Put 0.82 0.92 0.88 -0.03 11 194 15.0 Put 1.06 1.40 1.15 -0.02 74 322 15.5 Put 1.43 1.70 1.70 0.16 1 7 16.0 Put 1.75 1.95 1.95 0.04 3 14 16.5 Put 2.12 2.31 2.34 0.02 1 1 17.0 Put 2.43 3.00 4.82 2.08 0 1 17.5 Put 2.80 3.55 0.00 0.00 0 0 18.0 Put 3.50 3.70 3.70 0.06 5 55 19.0 Put 4.30 5.00 8.50 3.93 0 7 20.0 Put 5.20 5.95 6.11 0.58 0 38 21.0 Put 6.15 6.95 7.50 0.99 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.00 10.15 0.00 0.00 0 0 5.5 Call 8.55 9.45 5.60 -3.57 0 1 6.0 Call 8.35 8.80 0.00 0.00 0 0 6.5 Call 7.50 8.65 0.00 0.00 0 0 7.0 Call 7.35 7.80 7.15 -0.52 0 35 7.5 Call 6.85 7.65 0.00 0.00 0 0 8.0 Call 6.00 6.90 0.00 0.00 0 0 8.5 Call 5.50 6.65 0.00 0.00 0 0 9.0 Call 5.00 6.15 0.00 0.00 0 0 9.5 Call 4.85 5.55 1.66 -3.51 0 20 10.0 Call 4.35 5.15 4.65 -0.02 0 0 10.5 Call 3.55 4.30 3.14 -1.04 0 10 11.0 Call 3.10 4.20 3.55 -0.15 0 20 11.5 Call 2.65 3.75 2.01 -1.20 0 89 12.0 Call 2.22 3.30 1.97 -0.80 0 209 12.5 Call 1.95 2.70 2.35 0.01 0 236 13.0 Call 1.54 2.36 1.95 -0.01 0 2,724 13.5 Call 1.42 1.95 1.52 -0.06 0 439 14.0 Call 0.98 1.59 1.29 -0.02 0 438 14.5 Call 0.75 1.06 0.97 -0.10 588 417 15.0 Call 0.57 0.84 0.88 0.04 1 1,832 15.5 Call 0.44 0.70 0.70 0.03 0 31 16.0 Call 0.36 0.66 0.51 -0.01 7 98 17.0 Call 0.19 0.40 0.31 -0.03 501 44 18.0 Call 0.10 0.32 0.23 0.01 1 43 19.0 Call 0.06 0.24 0.14 0.00 10 8 20.0 Call 0.07 0.19 0.09 -0.03 0 34 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 5.5 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.05 0.05 0 45 6.5 Put 0.00 0.07 0.05 0.05 0 83 7.0 Put 0.00 0.07 0.05 0.04 0 0 7.5 Put 0.00 0.06 0.06 0.05 0 31 8.0 Put 0.00 0.06 0.05 0.03 0 12 8.5 Put 0.00 0.09 0.11 0.09 0 6 9.0 Put 0.00 0.10 0.20 0.17 0 840 9.5 Put 0.00 0.11 0.04 -0.01 0 511 10.0 Put 0.04 0.09 0.07 0.00 5 129 10.5 Put 0.02 0.09 0.31 0.22 0 16 11.0 Put 0.09 0.18 0.13 0.01 0 350 11.5 Put 0.07 0.23 0.18 0.03 0 38 12.0 Put 0.12 0.30 0.25 0.04 0 83 12.5 Put 0.18 0.40 0.28 -0.03 11 111 13.0 Put 0.31 0.44 0.38 -0.05 315 108 13.5 Put 0.40 0.71 0.59 0.03 8 92 14.0 Put 0.60 0.94 0.73 -0.07 377 10 14.5 Put 0.87 1.06 0.95 -0.12 103 13 15.0 Put 1.12 1.51 1.38 0.05 0 8 15.5 Put 1.34 1.89 1.60 -0.06 3 1 16.0 Put 1.73 2.34 0.00 0.00 0 0 17.0 Put 2.47 3.20 0.00 0.00 0 0 18.0 Put 3.30 4.15 0.00 0.00 0 0 19.0 Put 4.15 5.15 0.00 0.00 0 0 20.0 Put 5.00 6.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 10.00 0.00 0.00 0 0 5.5 Call 8.50 9.65 0.00 0.00 0 0 6.0 Call 8.25 8.90 5.50 -3.17 0 0 6.5 Call 7.55 8.65 0.00 0.00 0 0 7.0 Call 7.00 8.15 0.00 0.00 0 0 7.5 Call 6.50 7.50 0.00 0.00 0 0 8.0 Call 6.00 7.15 0.00 0.00 0 0 8.5 Call 5.50 6.65 0.00 0.00 0 0 9.0 Call 5.05 5.90 5.50 -0.17 0 4 9.5 Call 4.50 5.55 2.08 -3.10 0 47 10.0 Call 4.30 5.05 0.00 0.00 0 0 10.5 Call 3.55 4.75 0.00 0.00 0 0 11.0 Call 3.10 4.25 3.65 -0.07 0 20 11.5 Call 2.69 3.80 1.32 -1.96 0 34 12.0 Call 2.28 3.30 2.81 -0.04 0 26 12.5 Call 1.92 2.60 1.40 -1.03 0 12 13.0 Call 1.63 2.28 0.70 -1.34 0 4 13.5 Call 1.32 1.81 1.75 0.03 0 5 14.0 Call 1.04 1.68 1.34 -0.08 0 11 14.5 Call 0.99 1.38 1.37 0.18 0 38 15.0 Call 0.73 1.06 0.95 -0.04 5 10 15.5 Call 0.52 0.93 0.78 -0.01 3 137 16.0 Call 0.40 0.76 0.65 0.05 4 11 17.0 Call 0.24 0.53 0.44 0.05 0 277 18.0 Call 0.15 0.31 0.31 0.04 1 27 19.0 Call 0.09 0.30 0.22 0.01 0 33 20.0 Call 0.05 0.23 0.17 0.03 0 15 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 5.5 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.00 0.00 0 0 6.5 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.08 0.00 0.00 0 0 7.5 Put 0.00 0.06 0.00 0.00 0 0 8.0 Put 0.00 0.09 0.00 0.00 0 0 8.5 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.00 0.11 0.12 0.06 0 15 9.5 Put 0.00 0.13 0.12 0.05 0 2 10.0 Put 0.07 0.15 0.09 0.00 0 31 10.5 Put 0.04 0.14 0.13 0.02 0 8 11.0 Put 0.10 0.21 0.15 0.00 23 734 11.5 Put 0.11 0.29 0.30 0.08 0 532 12.0 Put 0.16 0.37 0.27 -0.03 3 939 12.5 Put 0.24 0.48 0.42 0.04 0 16 13.0 Put 0.38 0.58 0.56 0.06 0 326 13.5 Put 0.49 0.82 0.70 0.02 5 28 14.0 Put 0.66 1.05 0.90 0.01 56 36 14.5 Put 0.87 1.33 1.18 0.02 1 1 15.0 Put 1.26 1.61 1.40 -0.06 0 3 15.5 Put 1.54 1.99 0.00 0.00 0 0 16.0 Put 1.86 2.39 0.00 0.00 0 0 17.0 Put 2.58 3.25 0.00 0.00 0 0 18.0 Put 3.35 4.20 0.00 0.00 0 0 19.0 Put 4.25 5.20 5.61 0.95 0 1 20.0 Put 5.15 6.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 51 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 13.75 0.00 0.00 0 0 2.0 Call 12.45 13.00 0.00 0.00 0 0 3.0 Call 11.50 11.75 6.95 -4.72 0 1 4.0 Call 10.55 10.70 6.50 -4.17 0 0 5.0 Call 9.45 9.80 9.19 -0.48 0 17 6.0 Call 8.50 8.75 8.10 -0.57 0 25 7.0 Call 7.50 7.75 6.20 -1.47 0 82 8.0 Call 6.50 6.75 5.90 -0.77 0 914 9.0 Call 5.55 5.70 5.70 0.03 0 754 10.0 Call 4.55 4.80 4.58 -0.13 7 2,384 11.0 Call 3.60 3.85 3.69 -0.09 11 11,257 12.0 Call 2.62 2.90 2.75 -0.19 121 6,792 13.0 Call 1.77 2.28 2.08 -0.10 272 6,660 14.0 Call 1.35 1.70 1.50 -0.08 201 17,493 15.0 Call 1.00 1.13 1.02 -0.10 212 5,719 16.0 Call 0.61 0.79 0.79 0.02 96 5,557 17.0 Call 0.38 0.67 0.54 0.01 26 3,576 18.0 Call 0.27 0.43 0.40 0.00 6 2,578 19.0 Call 0.23 0.33 0.26 -0.05 7 2,467 20.0 Call 0.12 0.25 0.22 0.00 3,377 2,914 21.0 Call 0.14 0.25 0.17 -0.01 0 280 22.0 Call 0.06 0.19 0.15 0.00 0 122 23.0 Call 0.04 0.17 0.11 -0.02 0 100 24.0 Call 0.03 0.15 0.08 -0.03 0 84 25.0 Call 0.05 0.14 0.06 -0.03 1 541 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.01 0.01 0 11 3.0 Put 0.00 0.03 0.03 0.02 0 385 4.0 Put 0.00 0.03 0.03 0.01 0 522 5.0 Put 0.02 0.03 0.02 -0.01 0 3,392 6.0 Put 0.03 0.06 0.04 0.01 10 5,142 7.0 Put 0.04 0.07 0.04 0.00 0 2,050 8.0 Put 0.00 0.10 0.05 -0.01 0 3,192 9.0 Put 0.07 0.13 0.07 -0.01 55 13,818 10.0 Put 0.13 0.15 0.14 -0.01 231 7,232 11.0 Put 0.21 0.24 0.23 -0.01 353 10,703 12.0 Put 0.37 0.41 0.36 -0.06 539 1,952 13.0 Put 0.65 0.67 0.67 0.00 470 7,643 14.0 Put 0.99 1.14 1.06 -0.03 244 1,817 15.0 Put 1.48 1.78 1.64 0.01 110 720 16.0 Put 2.09 2.56 2.36 0.08 1 75 17.0 Put 2.80 3.20 3.15 0.12 10 2,057 18.0 Put 3.65 4.30 3.90 -0.01 0 725 19.0 Put 4.40 5.20 5.60 0.80 0 158 20.0 Put 5.30 6.15 5.75 0.04 1 563 21.0 Put 6.25 7.10 7.73 1.07 0 463 22.0 Put 7.20 8.10 11.75 4.13 0 119 23.0 Put 8.20 9.05 9.74 1.14 0 44 24.0 Put 9.20 10.05 13.58 4.01 0 193 25.0 Put 10.15 11.00 14.62 4.07 0 200 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 65 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.45 9.80 5.75 -3.92 0 10 6.0 Call 8.50 8.75 4.65 -4.02 0 0 7.0 Call 7.50 7.80 5.90 -1.77 0 34 8.0 Call 6.40 6.80 5.35 -1.32 0 81 9.0 Call 5.40 5.95 5.50 -0.17 0 213 10.0 Call 4.45 4.85 4.74 0.03 0 774 11.0 Call 3.70 4.00 3.95 0.15 3 3,053 12.0 Call 2.62 3.10 2.95 -0.04 50 2,406 13.0 Call 1.94 2.56 2.24 -0.05 3 745 14.0 Call 1.47 1.79 1.63 -0.11 16 2,872 15.0 Call 1.07 1.40 1.21 -0.08 21 2,911 16.0 Call 0.74 1.02 0.93 0.01 4 2,416 17.0 Call 0.56 0.74 0.71 0.05 20 870 18.0 Call 0.40 0.57 0.47 -0.03 0 2,774 19.0 Call 0.30 0.49 0.42 0.04 0 150 20.0 Call 0.21 0.36 0.32 0.02 2 1,826 21.0 Call 0.17 0.30 0.27 0.03 0 240 22.0 Call 0.12 0.28 0.20 0.00 5 1,252 23.0 Call 0.11 0.22 0.16 -0.01 0 146 24.0 Call 0.07 0.20 0.15 0.00 0 1,166 25.0 Call 0.07 0.18 0.13 0.00 0 4,331 26.0 Call 0.05 0.17 0.09 -0.02 0 2,119 27.0 Call 0.03 0.15 0.08 -0.01 0 86 28.0 Call 0.02 0.12 0.11 0.03 0 2,197 29.0 Call 0.04 0.13 0.11 0.04 0 108 30.0 Call 0.02 0.10 0.07 0.01 2 584 31.0 Call 0.00 0.12 0.08 0.02 0 33 32.0 Call 0.00 0.12 0.12 0.06 0 73 33.0 Call 0.00 0.09 0.08 0.03 0 61 34.0 Call 0.00 0.11 0.10 0.05 0 7 35.0 Call 0.00 0.10 0.04 -0.01 0 436 36.0 Call 0.00 0.10 0.14 0.09 0 12 37.0 Call 0.00 0.10 0.07 0.03 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.07 0.02 -0.03 0 3,476 6.0 Put 0.01 0.08 0.05 0.00 0 2,460 7.0 Put 0.04 0.10 0.06 0.00 0 1,713 8.0 Put 0.07 0.10 0.10 0.02 0 1,299 9.0 Put 0.08 0.16 0.13 0.03 4 922 10.0 Put 0.16 0.19 0.19 0.00 102 1,699 11.0 Put 0.30 0.34 0.36 0.05 0 2,238 12.0 Put 0.42 0.58 0.54 0.01 11 1,481 13.0 Put 0.68 0.83 0.84 -0.01 0 579 14.0 Put 1.06 1.42 1.30 -0.01 2 546 15.0 Put 1.52 2.00 1.85 -0.02 252 607 16.0 Put 2.25 2.71 3.38 0.88 0 83 17.0 Put 2.95 3.55 3.20 -0.03 0 298 18.0 Put 3.60 4.45 6.08 2.01 0 70 19.0 Put 4.55 5.35 4.95 0.01 1 372 20.0 Put 5.45 6.25 9.36 3.51 0 65 21.0 Put 6.30 7.20 10.10 3.31 0 206 22.0 Put 7.25 8.15 6.85 -0.89 0 3 23.0 Put 8.25 9.15 9.67 0.97 0 354 24.0 Put 9.15 10.10 13.60 3.93 0 8 25.0 Put 10.10 11.10 11.00 0.36 0 4 26.0 Put 11.10 12.05 15.55 3.94 0 33 27.0 Put 12.15 13.05 13.42 0.83 0 19 28.0 Put 13.15 14.05 17.32 3.75 0 41 29.0 Put 14.15 15.00 18.55 4.00 0 2 30.0 Put 15.15 16.00 16.20 0.66 0 18 31.0 Put 16.10 17.00 18.40 1.87 0 2 32.0 Put 17.10 18.00 18.25 0.73 0 0 33.0 Put 18.10 18.95 23.25 4.74 0 0 34.0 Put 19.10 19.95 22.12 2.62 0 0 35.0 Put 20.10 20.95 22.04 1.55 0 0 36.0 Put 21.10 21.95 25.00 3.52 0 1 37.0 Put 22.10 22.95 24.20 1.73 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 142 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.35 13.75 9.32 -4.35 0 2 2.0 Call 12.50 12.75 8.10 -4.57 0 0 3.0 Call 11.45 11.75 0.00 0.00 0 0 4.0 Call 10.50 10.75 0.00 0.00 0 0 5.0 Call 9.45 9.75 6.00 -3.67 0 24 6.0 Call 8.50 8.70 7.48 -1.19 0 20 7.0 Call 7.30 7.90 5.17 -2.50 0 13 8.0 Call 6.30 6.95 5.60 -1.08 0 42 9.0 Call 5.35 6.00 5.25 -0.52 0 1,036 10.0 Call 4.65 5.00 4.90 0.02 3 1,571 11.0 Call 3.85 4.45 4.05 -0.03 19 1,026 12.0 Call 3.10 3.65 3.36 -0.03 10 1,295 13.0 Call 2.48 2.90 2.89 0.14 1 188 14.0 Call 2.04 2.47 2.31 -0.01 33 823 15.0 Call 1.68 1.95 1.81 -0.09 28 980 16.0 Call 1.30 1.63 1.55 0.03 41 338 17.0 Call 1.06 1.37 1.20 -0.08 3 1,605 18.0 Call 0.86 1.08 1.00 -0.06 5 200 19.0 Call 0.70 0.98 0.91 0.03 2 56 20.0 Call 0.57 0.83 0.70 -0.03 23 13,700 21.0 Call 0.47 0.71 0.63 0.00 2 51 22.0 Call 0.39 0.61 0.54 0.01 2 52 23.0 Call 0.33 0.56 0.47 0.00 2 17 25.0 Call 0.24 0.44 0.34 -0.04 17 1,206 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.02 0.04 0.03 0.00 0 12 3.0 Put 0.00 0.07 0.12 0.07 0 24 4.0 Put 0.04 0.09 0.08 0.01 0 256 5.0 Put 0.04 0.11 0.08 -0.01 5 16,556 6.0 Put 0.05 0.14 0.08 -0.03 21 2,316 7.0 Put 0.08 0.19 0.24 0.10 0 344 8.0 Put 0.18 0.27 0.22 0.02 15 6,160 9.0 Put 0.30 0.39 0.33 -0.02 3 2,427 10.0 Put 0.45 0.51 0.47 -0.03 212 12,043 11.0 Put 0.62 0.81 0.74 0.02 85 4,182 12.0 Put 0.98 1.17 1.06 0.01 173 415 13.0 Put 1.30 1.61 1.46 0.04 19 330 14.0 Put 1.91 2.09 1.96 -0.03 40 309 15.0 Put 2.25 2.70 2.52 -0.05 0 241 16.0 Put 2.86 3.45 3.24 0.06 1 58 17.0 Put 3.50 4.20 6.60 2.68 0 13 18.0 Put 4.25 5.00 4.55 -0.15 0 536 19.0 Put 5.00 5.80 5.15 -0.35 0 542 20.0 Put 5.90 6.75 6.25 -0.09 0 37 21.0 Put 6.75 7.65 7.90 0.67 0 28 22.0 Put 7.70 8.55 8.95 0.84 0 15 23.0 Put 8.55 9.50 10.15 1.12 0 90 25.0 Put 10.40 11.35 11.85 0.94 0 31 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 156 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.30 7.95 7.44 -0.23 10 11 8.0 Call 6.25 7.05 6.70 0.03 0 31 9.0 Call 5.60 6.15 5.71 -0.02 24 615 10.0 Call 4.80 5.30 5.00 0.13 2 76 11.0 Call 3.60 4.10 4.15 0.06 0 1,223 12.0 Call 2.94 3.85 3.09 -0.30 2 128 13.0 Call 2.34 3.00 2.50 -0.31 0 898 14.0 Call 2.20 2.74 2.26 -0.05 0 144 15.0 Call 1.43 2.33 2.37 0.56 1 72 16.0 Call 1.10 1.75 1.50 0.01 1 218 17.0 Call 0.86 1.74 0.99 -0.30 0 1,348 18.0 Call 1.00 1.16 1.10 0.02 97 3,253 19.0 Call 0.51 1.34 0.85 0.00 4 0 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.20 0.15 0.03 2 118 8.0 Put 0.20 0.25 0.22 0.00 6 25,193 9.0 Put 0.26 0.59 0.38 0.01 2 1,235 10.0 Put 0.28 0.75 0.59 0.01 13 1,012 11.0 Put 0.49 1.11 0.86 0.03 18 156 12.0 Put 0.95 1.35 1.14 -0.02 0 67 13.0 Put 1.12 1.93 1.97 0.37 0 129 14.0 Put 1.56 2.00 2.00 -0.10 107 612 15.0 Put 2.10 3.05 2.62 0.01 1 346 16.0 Put 2.73 3.65 3.20 -0.08 0 10 17.0 Put 3.40 4.35 4.47 0.40 0 5 18.0 Put 4.15 5.15 4.68 -0.17 0 170 19.0 Put 4.95 6.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 233 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.30 11.90 0.00 0.00 0 0 4.0 Call 10.30 10.90 0.00 0.00 0 0 5.0 Call 9.30 9.85 0.00 0.00 0 0 6.0 Call 8.30 8.90 0.00 0.00 0 0 7.0 Call 7.30 8.00 0.00 0.00 0 0 8.0 Call 6.35 7.10 0.00 0.00 0 0 9.0 Call 5.50 6.30 0.00 0.00 0 0 10.0 Call 4.80 5.55 5.20 0.04 10 0 11.0 Call 4.05 4.85 3.90 -0.59 0 0 12.0 Call 3.40 4.00 3.77 -0.12 2 0 13.0 Call 3.05 3.65 3.25 -0.04 1 11 14.0 Call 2.35 3.15 2.85 0.03 0 5 15.0 Call 2.10 2.79 2.28 -0.15 0 29 16.0 Call 1.57 2.46 1.68 -0.37 0 1 17.0 Call 1.22 2.05 1.77 0.10 20 10 18.0 Call 1.02 1.83 1.60 0.14 0 11 19.0 Call 0.83 1.65 1.14 -0.11 0 1 20.0 Call 0.81 1.50 1.00 -0.04 0 9 21.0 Call 0.51 1.35 0.91 -0.04 40 16 22.0 Call 0.40 1.23 0.94 0.09 0 10 23.0 Call 0.34 0.88 0.86 0.09 2 8 24.0 Call 0.20 0.88 0.75 0.06 2 9 25.0 Call 0.13 0.75 0.50 -0.11 21 4 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.36 0.06 -0.10 2 0 4.0 Put 0.00 0.39 0.13 -0.06 2 1 5.0 Put 0.00 0.44 0.20 -0.03 2 1 6.0 Put 0.00 0.51 0.29 0.00 2 2 7.0 Put 0.11 0.64 0.38 0.03 2 1 8.0 Put 0.15 0.82 0.55 0.09 2 1 9.0 Put 0.59 1.02 0.72 0.07 42 7 10.0 Put 0.50 1.27 0.93 0.07 1 2 11.0 Put 0.77 1.40 1.25 0.04 1 0 12.0 Put 1.14 1.99 0.00 0.00 0 0 13.0 Put 1.57 2.45 0.00 0.00 0 0 14.0 Put 2.49 2.98 2.59 0.06 10 0 15.0 Put 2.65 3.60 4.00 0.87 0 2 16.0 Put 3.30 4.25 0.00 0.00 0 0 17.0 Put 4.00 4.95 0.00 0.00 0 0 18.0 Put 4.65 5.70 0.00 0.00 0 0 19.0 Put 5.40 6.50 0.00 0.00 0 0 20.0 Put 6.20 7.30 7.00 0.36 4 0 21.0 Put 7.05 8.15 0.00 0.00 0 0 22.0 Put 7.90 9.00 0.00 0.00 0 0 23.0 Put 8.80 9.90 0.00 0.00 0 0 24.0 Put 9.70 10.80 0.00 0.00 0 0 25.0 Put 10.60 11.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 247 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.25 8.05 4.50 -3.17 0 12 8.0 Call 6.35 7.15 4.79 -2.03 0 329 9.0 Call 5.45 6.35 3.20 -2.85 0 1,618 10.0 Call 4.65 5.65 5.00 -0.31 0 116 11.0 Call 3.95 4.95 2.76 -1.82 0 58 12.0 Call 3.30 4.30 3.79 -0.07 1 47 13.0 Call 2.79 3.50 2.73 -0.56 0 29 14.0 Call 2.33 3.30 2.88 0.15 0 12 15.0 Call 1.93 2.90 2.55 0.16 0 52 16.0 Call 1.59 2.56 2.01 -0.04 5 91 17.0 Call 1.30 2.28 1.89 0.14 0 59 18.0 Call 1.06 2.04 1.50 0.05 1 219 19.0 Call 0.86 1.83 0.00 0.00 0 0 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.71 0.38 0.15 2 272 8.0 Put 0.09 0.65 0.53 0.01 2 534 9.0 Put 0.69 0.94 0.77 -0.03 2 2,315 10.0 Put 0.90 1.32 0.98 -0.10 250 335 11.0 Put 0.83 1.68 2.94 1.57 0 15 12.0 Put 1.21 2.09 1.80 0.15 0 5 13.0 Put 1.65 2.55 2.58 0.50 0 12 14.0 Put 2.17 2.82 2.73 0.22 0 6 15.0 Put 2.74 3.70 3.31 0.15 0 9 16.0 Put 3.35 4.35 6.55 2.74 0 11 17.0 Put 4.00 5.05 6.25 1.76 0 1 18.0 Put 4.70 5.80 7.68 2.51 0 7 19.0 Put 5.50 6.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 338 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 10.00 8.50 -1.26 0 5 6.0 Call 8.20 9.10 0.00 0.00 0 0 7.0 Call 7.25 8.25 0.00 0.00 0 0 8.0 Call 6.40 7.35 3.96 -3.14 0 1 9.0 Call 5.60 6.60 0.00 0.00 0 0 10.0 Call 4.90 5.90 2.96 -2.66 0 1 11.0 Call 4.25 5.30 4.30 -0.69 0 5 12.0 Call 3.70 4.75 4.19 -0.24 0 3 13.0 Call 3.20 4.25 3.70 -0.23 17 3 14.0 Call 2.77 3.80 3.85 0.35 0 49 15.0 Call 2.40 3.40 2.72 -0.35 0 166 16.0 Call 2.45 3.10 2.49 -0.25 0 30 17.0 Call 1.77 2.79 1.96 -0.46 0 7 18.0 Call 1.51 2.54 0.00 0.00 0 0 19.0 Call 1.29 2.32 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.25 0.58 0.37 -0.03 8 15 6.0 Put 0.00 0.76 0.50 0.07 4 3 7.0 Put 0.42 0.75 0.62 0.00 4 3 8.0 Put 0.36 1.14 0.83 0.02 2 45 9.0 Put 0.61 1.43 1.06 0.04 2 0 10.0 Put 0.92 1.74 1.40 0.06 2 56 11.0 Put 1.29 2.15 0.00 0.00 0 0 12.0 Put 1.71 2.60 2.14 0.00 0 24 13.0 Put 2.18 3.10 2.60 -0.02 0 20 14.0 Put 2.73 3.70 3.12 -0.04 0 33 15.0 Put 3.30 4.30 5.70 1.98 0 10 16.0 Put 3.90 4.95 5.10 0.74 0 505 17.0 Put 4.55 5.65 0.00 0.00 0 0 18.0 Put 5.25 6.35 0.00 0.00 0 0 19.0 Put 6.00 7.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 359 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.30 13.90 9.62 -4.05 0 14 2.0 Call 12.30 12.90 11.55 -1.12 0 15 3.0 Call 11.30 11.90 10.60 -1.07 0 22 4.0 Call 10.30 10.85 9.59 -1.08 0 11 5.0 Call 9.30 9.95 9.60 -0.08 1 1,290 6.0 Call 8.30 9.05 9.00 0.22 0 1,539 7.0 Call 7.40 8.15 7.80 -0.11 2 1,448 8.0 Call 6.55 7.35 7.00 -0.09 2 711 9.0 Call 5.75 6.65 6.05 -0.25 0 346 10.0 Call 5.30 5.95 5.67 0.05 17 2,169 11.0 Call 4.45 5.35 4.96 -0.06 0 6,712 12.0 Call 4.25 4.75 4.50 0.06 15 7,277 13.0 Call 3.70 4.25 4.00 0.01 0 5,910 14.0 Call 3.20 3.85 3.65 0.11 35 4,833 15.0 Call 2.85 3.30 3.10 0.00 18 8,877 16.0 Call 2.43 3.20 2.30 -0.51 0 412 17.0 Call 2.00 2.75 2.40 -0.12 0 337 18.0 Call 1.82 2.62 2.20 -0.09 8 395 19.0 Call 1.55 2.40 1.90 -0.17 0 573 20.0 Call 1.70 1.90 1.80 -0.04 255 4,849 21.0 Call 1.09 2.04 1.60 -0.01 0 537 22.0 Call 0.94 1.89 1.28 -0.11 0 312 23.0 Call 0.81 1.76 1.05 -0.17 0 308 24.0 Call 0.73 1.40 1.05 -0.09 0 439 25.0 Call 0.97 1.40 1.05 -0.01 15 2,742 26.0 Call 0.54 1.45 1.46 0.48 0 706 27.0 Call 0.53 1.36 0.86 -0.04 0 555 28.0 Call 0.36 1.28 0.69 -0.13 0 471 29.0 Call 0.43 0.99 0.67 -0.07 0 494 30.0 Call 0.70 0.80 0.75 0.09 41 2,724 31.0 Call 0.27 1.13 0.68 0.09 0 1,115 32.0 Call 0.12 0.75 0.63 0.11 0 228 33.0 Call 0.09 1.04 0.62 0.12 0 288 34.0 Call 0.42 1.00 0.46 -0.02 0 400 35.0 Call 0.27 0.60 0.22 -0.24 6 4,236 36.0 Call 0.01 0.94 0.47 0.04 2 322 37.0 Call 0.14 0.91 0.48 0.07 2 92 38.0 Call 0.00 0.89 0.49 0.10 2 705 39.0 Call 0.00 0.86 0.47 0.11 2 257 40.0 Call 0.35 0.43 0.36 0.02 14 3,542 41.0 Call 0.20 0.57 0.40 0.07 2 3,944 42.0 Call 0.02 0.40 0.39 0.07 2 899 43.0 Call 0.00 0.79 0.41 0.10 2 616 44.0 Call 0.00 0.58 0.34 0.03 2 151 45.0 Call 0.12 0.42 0.34 0.04 4 2,413 46.0 Call 0.10 0.50 0.36 0.07 2 52 47.0 Call 0.01 0.49 0.32 0.04 2 31 48.0 Call 0.08 0.40 0.29 0.02 2 58 49.0 Call 0.00 0.40 0.32 0.06 2 17 50.0 Call 0.16 0.36 0.23 -0.02 100 1,905 51.0 Call 0.00 0.44 0.31 0.07 2 85 52.0 Call 0.00 0.44 0.28 0.04 4 40 53.0 Call 0.00 0.36 0.26 0.03 2 9 54.0 Call 0.00 0.36 0.28 0.06 2 15 55.0 Call 0.00 0.36 0.27 0.06 2 1,309 56.0 Call 0.00 0.36 0.25 0.05 2 60 57.0 Call 0.00 0.36 0.27 0.08 2 9 58.0 Call 0.03 0.36 0.24 0.06 2 39 59.0 Call 0.00 0.36 0.24 0.06 2 30 60.0 Call 0.05 0.36 0.24 0.07 2 836 61.0 Call 0.00 0.40 0.24 0.08 2 19 62.0 Call 0.00 0.62 0.25 0.10 2 231 63.0 Call 0.00 0.61 0.21 0.07 2 586 64.0 Call 0.00 0.36 0.22 0.08 2 75 65.0 Call 0.10 0.22 0.24 0.11 271 9,030 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 -0.01 0 642 2.0 Put 0.05 0.14 0.10 -0.02 0 951 3.0 Put 0.05 0.22 0.14 -0.04 3 518 4.0 Put 0.10 0.39 0.28 0.03 2 159 5.0 Put 0.14 0.56 0.37 0.06 2 820 6.0 Put 0.35 0.68 0.39 -0.10 379 4,321 7.0 Put 0.23 0.89 0.66 -0.01 2 5,308 8.0 Put 0.70 1.18 1.19 0.31 4 4,642 9.0 Put 0.68 1.48 1.20 0.10 1 550 10.0 Put 1.25 1.82 1.53 0.10 1 2,146 11.0 Put 1.65 2.24 1.87 0.03 0 658 12.0 Put 1.81 2.64 2.31 0.07 5 391 13.0 Put 2.35 3.20 2.95 0.17 1 182 14.0 Put 3.05 3.80 3.40 0.08 1 429 15.0 Put 3.60 4.15 3.79 -0.06 7 1,108 16.0 Put 4.05 5.05 4.52 -0.02 0 253 17.0 Put 4.70 5.75 5.35 0.13 0 132 18.0 Put 5.45 6.45 6.55 0.58 0 573 19.0 Put 6.15 7.20 9.75 3.04 0 131 20.0 Put 6.90 7.60 7.41 -0.04 2 366 21.0 Put 7.70 8.80 8.20 0.01 0 409 22.0 Put 8.50 9.65 9.10 0.16 0 622 23.0 Put 9.35 10.50 10.88 1.14 0 99 24.0 Put 10.20 11.35 11.60 0.96 0 109 25.0 Put 11.10 12.20 13.60 2.07 0 1,694 26.0 Put 11.95 13.10 16.45 4.03 0 177 27.0 Put 12.85 14.00 17.05 3.73 0 342 28.0 Put 13.80 14.90 18.00 3.79 0 127 29.0 Put 14.70 15.80 16.50 1.39 0 100 30.0 Put 15.65 16.75 17.32 1.31 0 234 31.0 Put 16.55 17.65 18.89 1.97 0 7 32.0 Put 17.50 18.60 20.25 2.42 0 166 33.0 Put 18.45 19.55 19.94 1.15 0 12 34.0 Put 19.40 20.50 23.75 4.00 0 15 35.0 Put 20.40 21.45 25.30 4.59 0 62 36.0 Put 21.35 22.40 25.00 3.33 0 53 37.0 Put 22.30 23.35 25.55 2.91 0 12 38.0 Put 23.30 24.30 27.70 4.10 0 113 39.0 Put 24.25 25.25 27.00 2.43 0 28 40.0 Put 25.25 26.25 28.50 2.97 0 911 41.0 Put 26.20 27.20 29.70 3.18 0 1 42.0 Put 27.20 28.15 28.24 0.74 0 218 43.0 Put 28.20 29.15 30.00 1.52 0 20 44.0 Put 29.15 30.10 24.79 -4.67 0 6 45.0 Put 30.15 31.10 33.56 3.11 0 0 46.0 Put 31.15 32.05 32.28 0.85 0 0 47.0 Put 32.15 33.05 33.06 0.64 0 4 48.0 Put 33.10 34.05 34.27 0.86 0 5 49.0 Put 34.10 35.00 33.70 -0.69 0 0 50.0 Put 35.10 36.00 39.25 3.87 0 13 51.0 Put 36.10 37.00 37.14 0.77 0 0 52.0 Put 37.10 37.95 38.59 1.23 0 0 53.0 Put 38.10 38.95 0.00 0.00 0 0 54.0 Put 39.05 39.95 40.68 1.33 0 0 55.0 Put 40.05 40.95 41.32 0.98 0 1 56.0 Put 41.05 41.95 42.03 0.69 0 3 57.0 Put 42.05 42.95 43.50 1.17 0 0 58.0 Put 43.00 43.95 36.59 -6.74 0 8 59.0 Put 44.00 44.95 45.60 1.27 0 0 60.0 Put 45.00 45.95 49.35 4.02 0 0 61.0 Put 46.00 46.95 36.45 -9.88 0 0 62.0 Put 46.95 47.95 49.56 2.23 0 0 63.0 Put 47.95 49.00 40.30 -8.03 0 4 64.0 Put 48.95 50.00 0.00 0.00 0 0 65.0 Put 49.90 51.00 52.70 2.37 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 723 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.40 14.00 13.58 -0.09 0 15 2.0 Call 12.35 12.90 11.86 -0.81 0 10 3.0 Call 11.30 12.00 11.79 0.10 1 11 4.0 Call 10.50 10.80 9.70 -1.05 0 20 5.0 Call 9.55 9.85 8.86 -1.08 0 248 6.0 Call 8.50 9.30 8.95 -0.21 1 224 7.0 Call 7.75 8.55 8.20 -0.24 0 118 8.0 Call 7.10 7.90 7.50 -0.31 0 362 9.0 Call 6.50 7.30 6.56 -0.65 0 105 10.0 Call 6.30 6.70 6.35 -0.28 35 2,801 11.0 Call 5.45 6.30 5.99 -0.20 8 1,143 12.0 Call 5.30 5.85 5.45 -0.30 15 5,248 13.0 Call 4.50 5.50 4.80 -0.56 564 313 14.0 Call 4.00 5.10 4.75 -0.26 107 181 15.0 Call 3.70 4.80 4.55 -0.12 10 379 16.0 Call 3.40 4.50 3.77 -0.56 1 258 17.0 Call 3.10 4.25 4.07 0.07 1 26 18.0 Call 2.88 4.00 3.55 -0.17 0 49 19.0 Call 2.66 3.80 2.48 -1.06 0 69 20.0 Call 2.85 3.45 3.24 -0.12 2 517 21.0 Call 2.27 3.35 3.30 0.12 0 57 22.0 Call 2.10 3.20 2.00 -1.02 0 3 23.0 Call 2.27 2.95 2.78 -0.08 0 175 24.0 Call 2.40 2.89 2.70 -0.01 40 135 25.0 Call 2.10 2.45 2.30 -0.25 356 6,192 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.09 0.19 0.10 -0.04 4 604 2.0 Put 0.00 0.30 0.27 0.00 0 100 3.0 Put 0.10 0.66 0.21 -0.19 0 36 4.0 Put 0.13 0.85 0.53 0.01 0 27 5.0 Put 0.48 1.08 0.70 -0.08 0 332 6.0 Put 0.60 1.36 1.45 0.42 0 29 7.0 Put 1.10 1.69 1.40 0.08 7 80 8.0 Put 1.26 2.07 1.60 -0.10 0 30 9.0 Put 1.66 2.48 2.21 0.12 0 97 10.0 Put 2.11 2.95 2.58 0.10 0 191 11.0 Put 2.58 3.45 3.02 0.01 0 1,073 12.0 Put 3.10 4.00 3.58 0.04 0 112 13.0 Put 3.65 4.60 4.50 0.39 2 385 14.0 Put 4.20 5.20 4.70 -0.02 3 24 15.0 Put 4.85 5.85 6.00 0.67 0 121 16.0 Put 5.45 6.50 5.91 -0.04 0 9 17.0 Put 6.15 7.20 8.97 2.41 0 148 18.0 Put 6.85 7.90 7.40 0.16 187 7 19.0 Put 7.55 8.65 8.20 0.19 70 5 20.0 Put 8.30 9.40 9.20 0.42 0 10 21.0 Put 9.05 10.15 11.25 1.70 0 16 22.0 Put 9.80 10.95 12.98 2.64 0 1 23.0 Put 10.60 11.75 14.10 2.96 0 24 24.0 Put 11.40 12.60 14.71 2.77 0 738 25.0 Put 12.20 13.40 12.85 0.11 0 27 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. January 26, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.62 14.63 14.55 0.00 0.00 2400X1500 0.00 0.00 107,425 Thu Jan 26 2023 8:39:33 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 27 2023 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.45 12.30 11.60 0.05 0 1 4.0 Call 9.70 11.35 0.00 0.00 0 0 5.0 Call 8.85 9.65 0.00 0.00 0 0 5.5 Call 7.65 9.20 4.85 -4.20 0 1 6.0 Call 8.20 9.05 0.00 0.00 0 0 6.5 Call 7.95 8.25 0.00 0.00 0 0 7.0 Call 6.70 7.65 0.00 0.00 0 0 7.5 Call 6.95 8.25 4.46 -2.59 0 0 8.0 Call 6.45 7.40 2.41 -4.14 0 0 8.5 Call 5.70 6.40 0.00 0.00 0 0 9.0 Call 5.40 6.35 1.67 -3.88 0 0 9.5 Call 4.95 5.40 5.28 0.23 0 9 10.0 Call 4.25 4.85 4.30 -0.25 0 337 10.5 Call 3.90 4.15 3.71 -0.34 0 84 11.0 Call 3.35 4.05 3.40 -0.15 0 379 11.5 Call 2.79 3.35 3.06 0.01 0 3,223 12.0 Call 2.49 2.77 2.29 -0.26 0 602 12.5 Call 1.98 2.11 1.79 -0.26 0 2,242 13.0 Call 1.50 1.66 1.55 0.00 0 2,552 13.5 Call 0.92 1.21 1.00 -0.06 0 2,309 14.0 Call 0.45 0.80 0.59 0.00 0 3,635 14.5 Call 0.21 0.26 0.21 -0.02 0 9,329 15.0 Call 0.07 0.08 0.08 0.00 0 5,878 15.5 Call 0.02 0.03 0.02 0.00 0 1,312 16.0 Call 0.01 0.02 0.02 0.00 0 1,561 16.5 Call 0.00 0.02 0.02 0.01 0 615 17.0 Call 0.00 0.02 0.01 0.01 0 422 17.5 Call 0.00 0.02 0.02 0.02 0 202 18.0 Call 0.00 0.03 0.02 0.02 0 726 19.0 Call 0.00 0.03 0.01 0.01 0 1 20.0 Call 0.00 0.03 0.01 0.01 0 12 21.0 Call 0.00 0.03 0.01 0.01 0 1,566 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.03 0.03 0 60 5.5 Put 0.00 0.02 0.04 0.04 0 51 6.0 Put 0.00 0.02 0.07 0.07 0 10 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.02 0.02 0 1,000 7.5 Put 0.00 0.02 0.01 0.01 0 2,133 8.0 Put 0.00 0.02 0.01 0.01 0 88 8.5 Put 0.00 0.01 0.01 0.01 0 608 9.0 Put 0.00 0.02 0.02 0.02 0 622 9.5 Put 0.00 0.03 0.01 0.01 0 5,069 10.0 Put 0.00 0.03 0.01 0.01 0 1,884 10.5 Put 0.00 0.02 0.02 0.02 0 5,499 11.0 Put 0.00 0.01 0.01 0.01 0 2,949 11.5 Put 0.00 0.01 0.02 0.02 0 2,694 12.0 Put 0.00 0.01 0.03 0.03 0 1,932 12.5 Put 0.01 0.02 0.02 0.01 0 2,624 13.0 Put 0.01 0.02 0.01 0.00 0 4,418 13.5 Put 0.02 0.03 0.03 0.00 0 3,634 14.0 Put 0.05 0.07 0.06 0.00 0 1,765 14.5 Put 0.18 0.22 0.20 0.00 0 2,367 15.0 Put 0.49 0.66 0.55 0.00 0 261 15.5 Put 0.83 1.13 1.10 0.10 0 37 16.0 Put 1.41 1.91 1.64 0.15 0 9 16.5 Put 1.74 2.18 3.40 1.42 0 0 17.0 Put 2.40 2.88 2.62 0.14 0 1 17.5 Put 2.34 3.15 0.00 0.00 0 0 18.0 Put 2.74 3.65 4.97 1.50 0 2 19.0 Put 4.35 4.80 6.50 2.03 0 1 20.0 Put 5.30 5.60 0.00 0.00 0 0 21.0 Put 5.65 7.35 7.75 1.28 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.30 11.75 0.00 0.00 0 0 4.0 Call 10.40 10.75 0.00 0.00 0 0 5.0 Call 9.30 9.75 0.00 0.00 0 0 5.5 Call 8.80 9.45 0.00 0.00 0 0 6.0 Call 8.05 9.05 0.00 0.00 0 0 6.5 Call 7.80 8.25 0.00 0.00 0 0 7.0 Call 7.30 7.90 0.00 0.00 0 0 7.5 Call 6.75 7.30 0.00 0.00 0 0 8.0 Call 6.30 6.80 0.00 0.00 0 0 8.5 Call 5.85 6.30 0.00 0.00 0 0 9.0 Call 5.20 5.85 3.32 -2.23 0 1 9.5 Call 4.90 5.30 4.25 -0.80 0 45 10.0 Call 4.00 4.80 3.15 -1.40 0 201 10.5 Call 3.90 4.30 3.77 -0.28 0 522 11.0 Call 3.45 3.95 3.59 0.04 0 22 11.5 Call 2.82 3.20 3.09 0.04 0 406 12.0 Call 2.31 2.69 2.42 -0.13 0 175 12.5 Call 1.63 2.55 1.92 -0.13 0 288 13.0 Call 1.12 2.14 1.53 -0.05 0 409 13.5 Call 1.11 1.23 1.13 -0.01 0 1,587 14.0 Call 0.76 0.83 0.76 0.00 0 1,952 14.5 Call 0.47 0.54 0.51 0.03 0 1,899 15.0 Call 0.29 0.32 0.31 0.00 0 1,354 15.5 Call 0.17 0.20 0.17 -0.01 0 391 16.0 Call 0.10 0.13 0.09 -0.03 0 877 16.5 Call 0.06 0.08 0.05 -0.02 0 1,660 17.0 Call 0.04 0.05 0.05 0.00 0 187 17.5 Call 0.03 0.04 0.10 0.06 0 42 18.0 Call 0.02 0.03 0.06 0.04 0 46 18.5 Call 0.01 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.03 0.03 0.01 0 195 19.5 Call 0.00 0.03 0.02 0.01 0 4 20.0 Call 0.00 0.03 0.02 0.01 0 1,514 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.03 0.03 0 6 21.5 Call 0.00 0.03 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.00 0.00 0 0 5.5 Put 0.00 0.02 0.05 0.05 0 30 6.0 Put 0.00 0.02 0.06 0.06 0 24 6.5 Put 0.00 0.02 0.09 0.09 0 35 7.0 Put 0.00 0.02 0.10 0.10 0 2 7.5 Put 0.00 0.03 0.04 0.03 0 74 8.0 Put 0.00 0.03 0.02 0.01 0 45 8.5 Put 0.00 0.03 0.10 0.09 0 24 9.0 Put 0.00 0.03 0.03 0.02 0 65 9.5 Put 0.00 0.03 0.02 0.01 0 270 10.0 Put 0.01 0.02 0.02 0.00 0 1,837 10.5 Put 0.01 0.03 0.01 -0.01 0 1,547 11.0 Put 0.01 0.03 0.03 0.01 0 1,861 11.5 Put 0.02 0.03 0.02 0.00 0 528 12.0 Put 0.03 0.04 0.04 0.00 0 622 12.5 Put 0.04 0.06 0.06 0.01 0 3,396 13.0 Put 0.09 0.10 0.12 0.03 0 1,078 13.5 Put 0.15 0.19 0.17 0.00 0 1,054 14.0 Put 0.28 0.33 0.31 0.00 0 1,055 14.5 Put 0.52 0.53 0.51 -0.02 0 121 15.0 Put 0.78 1.00 0.95 0.09 0 49 15.5 Put 0.77 1.56 1.42 0.18 0 33 16.0 Put 1.13 2.08 1.59 -0.08 0 39 16.5 Put 1.54 2.59 2.00 -0.13 0 51 17.0 Put 1.99 3.10 2.49 -0.11 0 5 17.5 Put 2.80 3.60 3.05 -0.04 0 36 18.0 Put 2.94 4.10 3.57 -0.01 0 2 18.5 Put 3.80 4.60 4.00 -0.07 0 33 19.0 Put 3.90 5.10 6.81 2.24 0 3 19.5 Put 4.80 5.60 4.85 -0.21 0 29 20.0 Put 5.25 6.10 7.86 2.30 0 1 20.5 Put 5.70 6.60 0.00 0.00 0 0 21.0 Put 6.25 7.10 0.00 0.00 0 0 21.5 Put 6.75 7.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.20 11.85 0.00 0.00 0 0 4.0 Call 10.15 10.85 0.00 0.00 0 0 5.0 Call 9.10 9.95 0.00 0.00 0 0 5.5 Call 8.60 9.15 0.00 0.00 0 0 6.0 Call 8.35 9.15 0.00 0.00 0 0 6.5 Call 7.45 8.45 0.00 0.00 0 0 7.0 Call 7.30 7.80 0.00 0.00 0 0 7.5 Call 6.50 7.45 0.00 0.00 0 0 8.0 Call 6.10 6.90 0.00 0.00 0 0 8.5 Call 5.90 6.25 0.00 0.00 0 0 9.0 Call 5.10 5.65 0.00 0.00 0 0 9.5 Call 4.80 5.70 0.00 0.00 0 0 10.0 Call 4.45 4.75 3.16 -1.39 0 1 10.5 Call 3.90 4.25 2.94 -1.11 0 69 11.0 Call 3.00 4.00 3.31 -0.25 0 71 11.5 Call 2.53 3.20 2.12 -0.94 0 250 12.0 Call 2.04 2.99 2.62 0.03 0 269 12.5 Call 1.61 2.57 1.90 -0.22 0 33 13.0 Call 1.34 2.01 1.45 -0.22 0 1,042 13.5 Call 1.01 1.62 1.24 0.01 0 82 14.0 Call 0.85 1.09 0.99 0.07 0 627 14.5 Call 0.62 0.70 0.65 -0.01 0 316 15.0 Call 0.37 0.56 0.47 0.00 0 1,071 15.5 Call 0.27 0.40 0.42 0.09 0 22 16.0 Call 0.19 0.23 0.32 0.11 0 48 16.5 Call 0.13 0.17 0.15 0.00 0 178 17.0 Call 0.09 0.16 0.20 0.08 0 9 17.5 Call 0.06 0.11 0.08 -0.01 0 214 18.0 Call 0.04 0.11 0.12 0.05 0 137 19.0 Call 0.01 0.07 0.05 0.01 0 144 20.0 Call 0.01 0.05 0.05 0.02 0 52 21.0 Call 0.00 0.05 0.05 0.03 0 287 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.00 0.06 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.04 0.07 0.07 0 1 7.0 Put 0.00 0.04 0.03 0.03 0 1 7.5 Put 0.00 0.03 0.05 0.04 0 75 8.0 Put 0.00 0.03 0.02 0.01 0 41 8.5 Put 0.00 0.03 0.03 0.02 0 13 9.0 Put 0.00 0.03 0.08 0.06 0 4 9.5 Put 0.01 0.03 0.05 0.03 0 116 10.0 Put 0.02 0.03 0.02 0.00 0 305 10.5 Put 0.02 0.04 0.04 0.01 0 158 11.0 Put 0.03 0.05 0.07 0.03 0 47 11.5 Put 0.04 0.06 0.07 0.02 0 101 12.0 Put 0.06 0.13 0.07 -0.02 0 852 12.5 Put 0.10 0.15 0.11 -0.02 0 1,308 13.0 Put 0.13 0.23 0.22 0.04 0 383 13.5 Put 0.15 0.34 0.37 0.13 0 138 14.0 Put 0.27 0.61 0.47 0.03 0 176 14.5 Put 0.66 0.76 0.67 -0.01 0 25 15.0 Put 0.67 1.23 1.10 0.12 0 52 15.5 Put 0.94 1.45 1.35 0.00 0 2 16.0 Put 1.28 2.16 2.23 0.50 0 3 16.5 Put 1.66 2.64 0.00 0.00 0 0 17.0 Put 2.09 3.15 0.00 0.00 0 0 17.5 Put 2.54 3.65 3.05 -0.05 0 11 18.0 Put 3.00 4.15 0.00 0.00 0 0 19.0 Put 3.95 5.10 0.00 0.00 0 0 20.0 Put 5.30 6.10 0.00 0.00 0 0 21.0 Put 6.25 7.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 22 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.40 13.85 0.00 0.00 0 0 2.0 Call 12.40 12.65 0.00 0.00 0 0 3.0 Call 11.20 11.90 0.00 0.00 0 0 4.0 Call 10.40 10.70 0.00 0.00 0 0 5.0 Call 9.40 9.70 0.00 0.00 0 0 6.0 Call 8.20 8.70 0.00 0.00 0 0 7.0 Call 7.20 7.70 7.13 -0.42 0 30 7.5 Call 6.90 7.15 0.00 0.00 0 0 8.0 Call 6.35 6.80 3.05 -3.50 0 134 8.5 Call 5.90 6.15 0.00 0.00 0 0 9.0 Call 5.40 5.70 5.70 0.15 0 2 9.5 Call 4.95 5.15 0.00 0.00 0 0 10.0 Call 4.35 4.75 4.64 0.08 0 257 10.5 Call 3.85 4.30 0.00 0.00 0 0 11.0 Call 3.45 3.85 3.25 -0.32 0 1,595 11.5 Call 2.98 3.25 0.00 0.00 0 0 12.0 Call 2.37 2.71 2.53 -0.10 0 6,593 12.5 Call 1.89 2.44 2.30 0.12 0 2 13.0 Call 1.54 2.18 1.70 -0.08 0 2,815 13.5 Call 1.18 1.48 1.23 -0.17 0 865 14.0 Call 0.98 1.16 1.03 -0.06 0 4,783 14.5 Call 0.76 0.83 0.80 0.00 0 570 15.0 Call 0.55 0.60 0.59 0.01 0 4,670 15.5 Call 0.39 0.60 0.40 -0.04 0 1,054 16.0 Call 0.28 0.31 0.28 -0.02 0 1,169 16.5 Call 0.21 0.23 0.23 0.01 0 997 17.0 Call 0.15 0.18 0.16 0.00 0 2,464 17.5 Call 0.11 0.14 0.12 0.00 0 2,038 18.0 Call 0.08 0.11 0.18 0.09 0 947 19.0 Call 0.05 0.08 0.05 -0.01 0 2,379 20.0 Call 0.04 0.05 0.06 0.01 0 1,364 21.0 Call 0.02 0.04 0.03 0.00 0 10,272 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.02 0.02 0 34 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.05 0 1,115 6.0 Put 0.00 0.03 0.02 0.01 0 101 7.0 Put 0.00 0.03 0.02 0.00 0 2,538 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.01 0.03 0.02 0.00 0 5,860 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.02 0.03 0.02 0.00 0 5,255 9.5 Put 0.02 0.03 0.00 0.00 0 0 10.0 Put 0.03 0.04 0.04 0.01 0 7,215 10.5 Put 0.03 0.05 0.04 0.00 0 1 11.0 Put 0.05 0.07 0.07 0.01 0 8,963 11.5 Put 0.07 0.09 0.12 0.04 0 1 12.0 Put 0.12 0.13 0.13 0.00 0 5,949 12.5 Put 0.16 0.19 0.21 0.04 0 353 13.0 Put 0.27 0.29 0.26 -0.02 0 3,297 13.5 Put 0.38 0.43 0.44 0.04 0 264 14.0 Put 0.56 0.63 0.61 0.01 0 5,077 14.5 Put 0.68 0.98 0.86 0.06 0 2,622 15.0 Put 0.85 1.26 1.23 0.14 0 391 15.5 Put 1.40 1.79 1.70 0.26 0 8 16.0 Put 1.79 2.23 1.95 0.15 0 14 16.5 Put 2.11 2.70 2.34 0.11 0 2 17.0 Put 2.56 3.20 4.82 2.15 0 1 17.5 Put 2.72 3.65 0.00 0.00 0 0 18.0 Put 3.55 4.10 3.70 0.10 0 50 19.0 Put 4.15 5.05 8.50 3.94 0 7 20.0 Put 5.10 6.05 5.57 0.03 0 38 21.0 Put 6.10 7.05 7.50 0.98 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.00 10.00 0.00 0.00 0 0 5.5 Call 8.90 9.15 5.60 -3.45 0 0 6.0 Call 8.10 8.80 0.00 0.00 0 0 6.5 Call 7.90 8.20 0.00 0.00 0 0 7.0 Call 7.20 8.05 7.15 -0.40 0 0 7.5 Call 6.45 7.40 0.00 0.00 0 0 8.0 Call 5.90 6.85 0.00 0.00 0 0 8.5 Call 5.75 6.50 0.00 0.00 0 0 9.0 Call 5.45 5.90 0.00 0.00 0 0 9.5 Call 4.85 5.60 1.66 -3.39 0 20 10.0 Call 4.40 5.15 4.65 0.10 0 0 10.5 Call 3.60 4.50 3.14 -0.91 0 10 11.0 Call 3.50 4.20 3.45 -0.11 0 43 11.5 Call 2.53 3.50 3.00 -0.07 0 77 12.0 Call 2.55 3.00 2.65 0.05 0 309 12.5 Call 1.74 2.67 2.20 0.04 0 226 13.0 Call 1.44 2.20 1.95 0.22 0 2,724 13.5 Call 1.11 1.80 1.45 0.08 0 439 14.0 Call 0.88 1.37 1.23 0.13 0 640 14.5 Call 0.65 0.95 0.84 0.02 0 877 15.0 Call 0.55 0.82 0.72 0.06 0 1,841 15.5 Call 0.33 0.64 0.70 0.20 0 31 16.0 Call 0.30 0.48 0.40 0.01 0 109 17.0 Call 0.20 0.32 0.26 0.00 0 547 18.0 Call 0.12 0.22 0.14 -0.03 0 43 19.0 Call 0.04 0.16 0.13 0.03 0 18 20.0 Call 0.01 0.12 0.09 0.02 0 34 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 5.5 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.05 0.01 0 45 6.5 Put 0.00 0.09 0.05 0.01 0 83 7.0 Put 0.00 0.09 0.05 0.01 0 0 7.5 Put 0.00 0.09 0.06 0.01 0 31 8.0 Put 0.00 0.09 0.04 -0.01 0 13 8.5 Put 0.00 0.10 0.11 0.06 0 6 9.0 Put 0.00 0.10 0.20 0.14 0 840 9.5 Put 0.00 0.11 0.06 0.00 0 503 10.0 Put 0.04 0.09 0.07 0.00 0 132 10.5 Put 0.06 0.14 0.31 0.22 0 16 11.0 Put 0.06 0.14 0.15 0.05 0 348 11.5 Put 0.06 0.21 0.18 0.05 0 38 12.0 Put 0.14 0.23 0.25 0.06 0 83 12.5 Put 0.20 0.32 0.30 0.04 0 141 13.0 Put 0.25 0.43 0.43 0.09 0 364 13.5 Put 0.41 0.57 0.60 0.10 0 126 14.0 Put 0.64 0.89 0.74 0.01 0 701 14.5 Put 0.87 1.20 1.00 0.03 0 132 15.0 Put 0.92 1.55 1.62 0.31 0 9 15.5 Put 1.20 1.94 1.60 -0.05 0 4 16.0 Put 1.52 2.37 0.00 0.00 0 0 17.0 Put 2.51 3.30 0.00 0.00 0 0 18.0 Put 3.10 4.25 0.00 0.00 0 0 19.0 Put 4.05 5.25 0.00 0.00 0 0 20.0 Put 5.25 6.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.10 9.65 0.00 0.00 0 0 5.5 Call 8.85 9.50 0.00 0.00 0 0 6.0 Call 8.10 9.00 5.50 -3.07 0 0 6.5 Call 7.55 8.20 0.00 0.00 0 0 7.0 Call 7.10 7.75 0.00 0.00 0 0 7.5 Call 6.70 7.45 0.00 0.00 0 0 8.0 Call 6.05 7.15 0.00 0.00 0 0 8.5 Call 5.60 6.55 0.00 0.00 0 0 9.0 Call 5.40 6.10 5.50 -0.10 0 4 9.5 Call 4.90 5.40 2.08 -3.02 0 47 10.0 Call 3.95 5.15 4.29 -0.32 0 4 10.5 Call 3.50 4.60 0.00 0.00 0 0 11.0 Call 3.00 4.10 3.65 0.01 0 20 11.5 Call 2.55 3.55 1.32 -1.85 0 34 12.0 Call 2.17 3.05 2.81 0.07 0 26 12.5 Call 1.79 2.73 1.40 -0.94 0 12 13.0 Call 1.46 2.30 0.70 -1.24 0 4 13.5 Call 1.25 1.72 1.75 0.11 0 5 14.0 Call 0.98 1.50 1.47 0.11 0 16 14.5 Call 0.94 1.23 1.37 0.28 0 38 15.0 Call 0.61 0.99 0.71 -0.10 0 12 15.5 Call 0.49 0.72 0.59 -0.01 0 142 16.0 Call 0.37 0.59 0.63 0.15 0 17 17.0 Call 0.22 0.43 0.44 0.12 0 277 18.0 Call 0.18 0.28 0.21 -0.02 0 27 19.0 Call 0.12 0.22 0.17 0.00 0 34 20.0 Call 0.03 0.17 0.09 -0.01 0 15 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 5.5 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.00 0.00 0 0 6.5 Put 0.00 0.09 0.00 0.00 0 0 7.0 Put 0.00 0.10 0.00 0.00 0 0 7.5 Put 0.00 0.10 0.00 0.00 0 0 8.0 Put 0.00 0.10 0.00 0.00 0 0 8.5 Put 0.00 0.11 0.00 0.00 0 0 9.0 Put 0.00 0.12 0.05 -0.04 0 14 9.5 Put 0.00 0.13 0.06 -0.03 0 3 10.0 Put 0.07 0.15 0.09 -0.01 0 31 10.5 Put 0.04 0.14 0.13 0.03 0 8 11.0 Put 0.10 0.18 0.15 0.01 0 754 11.5 Put 0.10 0.23 0.23 0.06 0 531 12.0 Put 0.14 0.33 0.27 0.04 0 939 12.5 Put 0.25 0.42 0.42 0.09 0 16 13.0 Put 0.36 0.52 0.56 0.12 0 326 13.5 Put 0.51 0.74 0.70 0.06 0 33 14.0 Put 0.75 1.03 0.90 0.04 0 88 14.5 Put 0.79 1.28 1.18 0.09 0 2 15.0 Put 1.03 1.67 1.40 0.09 0 3 15.5 Put 1.32 2.05 0.00 0.00 0 0 16.0 Put 1.63 2.46 0.00 0.00 0 0 17.0 Put 2.37 3.40 0.00 0.00 0 0 18.0 Put 3.20 4.30 0.00 0.00 0 0 19.0 Put 4.10 5.30 5.61 0.96 0 1 20.0 Put 5.05 6.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 0.00 0.00 0.00 0.00 0 0 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 0.00 0.00 0.00 0.00 0 0 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 0.00 0.00 0.00 0.00 0 0 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 0.00 0.00 0.00 0.00 0 0 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.00 0.00 0.00 0.00 0 0 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.00 0.00 0.00 0.00 0 0 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 19.5 Call 0.00 0.00 0.00 0.00 0 0 Strike 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 Puts Calculator Bid Ask Last Change Vol Op Int 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.00 0.00 0.00 0.00 0 0 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.00 0.00 0.00 0.00 0 0 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.00 0.00 0.00 0.00 0 0 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.00 0.00 0.00 0.00 0 0 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.00 0.00 0.00 0.00 0 0 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.00 0.00 0.00 0.00 0 0 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 19.5 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 50 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.40 13.70 0.00 0.00 0 0 2.0 Call 12.40 12.70 0.00 0.00 0 0 3.0 Call 11.40 11.70 6.95 -4.60 0 1 4.0 Call 10.35 10.70 6.50 -4.05 0 0 5.0 Call 9.30 9.65 9.19 -0.36 0 17 6.0 Call 8.40 8.65 8.10 -0.45 0 25 7.0 Call 7.25 7.65 6.20 -1.35 0 71 8.0 Call 6.40 6.80 5.90 -0.65 0 437 9.0 Call 5.45 5.70 5.70 0.14 0 737 10.0 Call 4.30 4.70 4.30 -0.28 0 2,380 11.0 Call 3.50 3.70 3.60 -0.05 0 11,254 12.0 Call 2.55 2.93 2.63 -0.16 0 6,717 13.0 Call 1.87 2.20 2.17 0.16 0 6,547 14.0 Call 1.38 1.68 1.41 -0.02 0 17,407 15.0 Call 0.90 1.00 0.90 -0.05 0 6,136 16.0 Call 0.45 0.70 0.63 0.05 0 5,531 17.0 Call 0.28 0.50 0.42 0.01 0 3,580 18.0 Call 0.27 0.38 0.30 -0.01 0 2,587 19.0 Call 0.10 0.30 0.18 -0.04 0 2,478 20.0 Call 0.06 0.25 0.17 0.01 0 4,310 21.0 Call 0.05 0.18 0.13 0.01 0 281 22.0 Call 0.01 0.17 0.15 0.05 0 122 23.0 Call 0.00 0.15 0.11 0.02 0 100 24.0 Call 0.04 0.12 0.08 -0.01 0 84 25.0 Call 0.06 0.13 0.06 -0.03 0 540 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.01 0.01 0 11 3.0 Put 0.00 0.03 0.03 0.02 0 385 4.0 Put 0.00 0.03 0.03 0.01 0 522 5.0 Put 0.02 0.03 0.02 0.00 0 3,392 6.0 Put 0.02 0.05 0.04 0.00 0 5,142 7.0 Put 0.01 0.07 0.04 -0.01 0 2,050 8.0 Put 0.03 0.11 0.05 -0.01 0 3,192 9.0 Put 0.07 0.09 0.07 -0.01 0 13,798 10.0 Put 0.08 0.16 0.11 -0.01 0 7,519 11.0 Put 0.20 0.23 0.21 0.00 0 10,972 12.0 Put 0.31 0.45 0.38 0.00 0 2,478 13.0 Put 0.54 0.68 0.62 0.01 0 8,350 14.0 Put 0.97 1.11 1.07 0.03 0 2,098 15.0 Put 1.47 1.85 1.60 0.04 0 822 16.0 Put 2.15 2.62 2.30 0.12 0 76 17.0 Put 2.68 3.15 3.15 0.14 0 2,057 18.0 Put 3.70 4.40 3.90 -0.01 0 725 19.0 Put 4.30 5.30 5.60 0.78 0 158 20.0 Put 5.25 6.25 5.74 0.00 0 564 21.0 Put 6.20 7.20 7.73 1.03 0 463 22.0 Put 7.15 8.20 11.75 4.08 0 119 23.0 Put 8.15 9.15 9.74 1.08 0 44 24.0 Put 9.10 10.15 13.58 3.93 0 193 25.0 Put 10.10 11.15 14.62 3.98 0 200 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 64 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.40 9.70 5.75 -3.80 0 10 6.0 Call 8.30 8.70 4.65 -3.90 0 0 7.0 Call 7.30 7.70 5.90 -1.65 0 0 8.0 Call 6.45 6.70 5.35 -1.20 0 69 9.0 Call 5.30 5.80 5.50 -0.06 0 213 10.0 Call 4.45 4.75 4.74 0.14 0 774 11.0 Call 3.60 3.75 3.45 -0.23 0 3,058 12.0 Call 2.70 3.30 2.76 -0.09 0 2,497 13.0 Call 1.74 2.30 2.04 -0.12 0 746 14.0 Call 1.29 1.91 1.45 -0.18 0 2,861 15.0 Call 1.02 1.25 1.26 0.13 0 4,630 16.0 Call 0.60 1.01 0.87 0.06 0 2,432 17.0 Call 0.39 0.75 0.55 -0.02 0 1,014 18.0 Call 0.26 0.56 0.47 0.04 0 2,774 19.0 Call 0.27 0.43 0.31 -0.04 0 153 20.0 Call 0.21 0.35 0.26 -0.01 0 1,825 21.0 Call 0.16 0.22 0.27 0.08 0 240 22.0 Call 0.07 0.23 0.20 0.05 0 1,252 23.0 Call 0.03 0.20 0.16 0.05 0 146 24.0 Call 0.02 0.17 0.15 0.05 0 1,166 25.0 Call 0.04 0.16 0.13 0.04 0 4,331 26.0 Call 0.02 0.15 0.09 0.01 0 2,119 27.0 Call 0.01 0.14 0.08 0.01 0 86 28.0 Call 0.00 0.08 0.11 0.05 0 2,197 29.0 Call 0.00 0.12 0.11 0.06 0 108 30.0 Call 0.05 0.12 0.05 0.01 0 586 31.0 Call 0.00 0.12 0.08 0.05 0 33 32.0 Call 0.00 0.11 0.12 0.10 0 73 33.0 Call 0.00 0.09 0.08 0.06 0 61 34.0 Call 0.00 0.11 0.10 0.09 0 7 35.0 Call 0.00 0.11 0.04 0.03 0 436 36.0 Call 0.00 0.10 0.14 0.13 0 12 37.0 Call 0.00 0.06 0.07 0.06 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.09 0.02 0.00 0 3,476 6.0 Put 0.01 0.04 0.05 0.01 0 2,460 7.0 Put 0.04 0.11 0.06 0.00 0 1,713 8.0 Put 0.00 0.14 0.10 0.02 0 1,299 9.0 Put 0.02 0.18 0.09 -0.01 0 944 10.0 Put 0.15 0.22 0.19 0.00 0 1,782 11.0 Put 0.23 0.34 0.30 0.01 0 2,238 12.0 Put 0.41 0.54 0.50 0.03 0 1,493 13.0 Put 0.70 0.89 0.80 0.00 0 578 14.0 Put 1.10 1.44 1.20 -0.07 0 565 15.0 Put 1.46 2.04 1.85 0.07 0 836 16.0 Put 2.05 2.79 3.38 0.93 0 83 17.0 Put 2.75 3.65 3.20 -0.01 0 298 18.0 Put 3.50 4.55 6.08 2.02 0 70 19.0 Put 4.40 5.45 4.95 -0.02 0 371 20.0 Put 5.30 6.40 9.36 3.47 0 65 21.0 Put 6.25 7.30 10.10 3.30 0 206 22.0 Put 7.20 8.25 6.85 -0.90 0 3 23.0 Put 8.20 9.20 9.67 0.96 0 354 24.0 Put 9.15 10.20 13.60 3.91 0 8 25.0 Put 10.35 11.20 11.00 0.33 0 4 26.0 Put 11.10 12.15 15.55 3.90 0 33 27.0 Put 12.10 13.15 13.42 0.79 0 19 28.0 Put 13.10 14.15 17.32 3.70 0 41 29.0 Put 14.10 15.10 18.55 3.95 0 2 30.0 Put 15.05 16.10 16.20 0.62 0 18 31.0 Put 16.30 17.10 18.40 1.84 0 2 32.0 Put 17.30 18.05 18.25 0.70 0 0 33.0 Put 18.05 19.05 23.25 4.71 0 0 34.0 Put 19.05 20.05 22.12 2.59 0 0 35.0 Put 20.05 21.05 22.04 1.52 0 0 36.0 Put 21.25 22.00 25.00 3.49 0 1 37.0 Put 22.25 23.00 24.20 1.70 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 141 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.20 13.70 9.32 -4.23 0 2 2.0 Call 12.25 12.75 8.10 -4.45 0 0 3.0 Call 11.40 11.65 0.00 0.00 0 0 4.0 Call 10.40 10.70 0.00 0.00 0 0 5.0 Call 9.35 9.65 6.00 -3.55 0 24 6.0 Call 8.25 8.75 7.48 -1.07 0 12 7.0 Call 7.20 7.85 5.17 -2.38 0 7 8.0 Call 6.20 7.00 6.38 -0.20 0 34 9.0 Call 5.30 5.95 5.48 -0.16 0 1,039 10.0 Call 4.35 4.75 4.59 -0.16 0 1,570 11.0 Call 3.60 4.10 3.74 -0.22 0 1,023 12.0 Call 3.20 3.75 3.25 -0.04 0 1,303 13.0 Call 2.28 3.10 2.57 -0.17 0 190 14.0 Call 1.85 2.48 2.30 0.11 0 832 15.0 Call 1.70 1.80 1.72 -0.02 0 1,011 16.0 Call 1.12 1.40 1.43 0.14 0 516 17.0 Call 0.89 1.22 1.22 0.14 0 1,610 18.0 Call 0.82 1.03 0.88 -0.03 0 195 19.0 Call 0.56 0.87 0.73 -0.01 0 57 20.0 Call 0.45 0.70 0.50 -0.08 0 13,694 21.0 Call 0.36 0.63 0.46 -0.04 0 51 22.0 Call 0.34 0.55 0.47 0.03 0 53 23.0 Call 0.24 0.52 0.38 0.00 0 21 25.0 Call 0.16 0.37 0.30 0.03 0 1,237 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.04 0.03 0.00 0 12 3.0 Put 0.00 0.08 0.12 0.07 0 24 4.0 Put 0.04 0.11 0.08 0.01 0 256 5.0 Put 0.04 0.13 0.07 -0.02 0 16,548 6.0 Put 0.08 0.14 0.08 -0.03 0 2,336 7.0 Put 0.06 0.21 0.15 0.01 0 344 8.0 Put 0.20 0.29 0.22 -0.02 0 6,146 9.0 Put 0.30 0.39 0.35 0.00 0 2,472 10.0 Put 0.45 0.55 0.49 0.00 0 12,280 11.0 Put 0.59 0.87 0.75 0.02 0 4,263 12.0 Put 0.95 1.21 1.06 -0.02 0 579 13.0 Put 1.41 1.65 1.45 -0.08 0 347 14.0 Put 1.64 2.18 2.00 0.01 0 345 15.0 Put 2.39 2.80 2.60 0.07 0 154 16.0 Put 2.76 3.50 3.24 0.16 0 58 17.0 Put 3.40 4.30 6.60 2.75 0 13 18.0 Put 4.15 5.10 4.55 -0.12 0 536 19.0 Put 4.90 5.95 5.15 -0.34 0 542 20.0 Put 5.70 6.85 6.25 -0.06 0 37 21.0 Put 6.60 7.70 7.90 0.68 0 28 22.0 Put 7.50 8.65 8.95 0.81 0 15 23.0 Put 8.45 9.55 10.15 1.08 0 90 25.0 Put 10.30 11.45 11.85 0.93 0 31 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 155 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.20 7.85 7.44 -0.11 0 11 8.0 Call 6.20 7.00 6.70 0.13 0 31 9.0 Call 5.25 6.10 5.45 -0.23 0 615 10.0 Call 4.55 5.25 5.00 0.17 0 78 11.0 Call 3.50 4.50 4.15 0.15 0 1,223 12.0 Call 2.83 3.80 3.09 -0.19 0 128 13.0 Call 2.23 3.20 2.60 -0.08 0 898 14.0 Call 2.00 2.29 2.26 0.09 0 144 15.0 Call 1.32 2.28 1.67 -0.13 0 174 16.0 Call 0.99 1.75 1.42 -0.01 0 2,273 17.0 Call 1.07 1.66 1.11 -0.16 0 1,465 18.0 Call 0.90 1.44 1.10 -0.02 0 3,368 19.0 Call 0.35 1.27 0.75 -0.21 0 5 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.24 0.14 0.01 0 119 8.0 Put 0.15 0.30 0.22 0.00 0 25,193 9.0 Put 0.25 0.53 0.33 -0.06 0 1,235 10.0 Put 0.40 0.74 0.60 0.03 0 1,013 11.0 Put 0.37 1.16 0.86 0.10 0 174 12.0 Put 0.62 1.49 1.14 0.09 0 67 13.0 Put 1.01 1.91 1.97 0.51 0 129 14.0 Put 1.49 2.42 2.00 0.05 0 719 15.0 Put 2.05 3.05 2.62 0.04 0 347 16.0 Put 3.15 3.70 3.20 0.00 0 10 17.0 Put 3.35 4.45 4.47 0.44 0 5 18.0 Put 4.10 5.20 4.68 -0.18 0 170 19.0 Put 4.95 6.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 232 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.20 11.80 0.00 0.00 0 0 4.0 Call 10.20 10.80 0.00 0.00 0 0 5.0 Call 9.20 9.80 0.00 0.00 0 0 6.0 Call 8.20 8.90 0.00 0.00 0 0 7.0 Call 7.20 8.00 0.00 0.00 0 0 8.0 Call 6.25 7.10 0.00 0.00 0 0 9.0 Call 5.35 6.30 0.00 0.00 0 0 10.0 Call 4.50 5.50 5.20 0.06 0 10 11.0 Call 3.85 4.80 3.90 -0.42 0 0 12.0 Call 3.25 3.95 3.77 0.07 0 2 13.0 Call 2.70 3.60 3.25 0.10 0 12 14.0 Call 2.20 3.15 2.85 0.14 0 5 15.0 Call 2.10 2.60 2.35 0.02 0 35 16.0 Call 1.64 2.28 1.68 -0.28 0 1 17.0 Call 1.23 1.92 1.77 0.18 0 19 18.0 Call 0.90 1.68 1.60 0.31 0 11 19.0 Call 0.71 1.53 1.14 0.02 0 1 20.0 Call 0.55 1.39 1.00 0.03 0 9 21.0 Call 0.42 1.25 0.91 0.07 0 56 22.0 Call 0.31 1.13 0.76 0.04 0 31 23.0 Call 0.22 1.03 0.86 0.26 0 8 24.0 Call 0.15 0.77 0.68 0.21 0 9 25.0 Call 0.09 0.74 0.60 0.18 0 17 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.40 0.09 -0.12 0 1 4.0 Put 0.00 0.44 0.14 -0.11 0 1 5.0 Put 0.00 0.49 0.23 -0.06 0 1 6.0 Put 0.00 0.57 0.32 -0.03 0 2 7.0 Put 0.00 0.67 0.42 -0.03 0 1 8.0 Put 0.36 0.82 0.53 -0.08 0 1 9.0 Put 0.59 1.01 0.71 -0.08 0 48 10.0 Put 0.79 1.18 0.93 -0.04 0 1 11.0 Put 1.05 1.25 1.25 0.10 0 1 12.0 Put 1.10 1.98 0.00 0.00 0 0 13.0 Put 1.53 2.44 0.00 0.00 0 0 14.0 Put 2.03 2.98 2.59 0.05 0 10 15.0 Put 2.60 3.60 4.00 0.85 0 2 16.0 Put 3.40 4.25 0.00 0.00 0 0 17.0 Put 3.90 5.00 0.00 0.00 0 0 18.0 Put 4.80 5.75 0.00 0.00 0 0 19.0 Put 5.40 6.55 0.00 0.00 0 0 20.0 Put 6.20 7.35 7.00 0.31 0 4 21.0 Put 7.05 8.20 0.00 0.00 0 0 22.0 Put 7.90 9.05 0.00 0.00 0 0 23.0 Put 8.80 9.95 0.00 0.00 0 0 24.0 Put 9.70 10.85 0.00 0.00 0 0 25.0 Put 10.60 11.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 246 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.20 8.00 4.50 -3.05 0 12 8.0 Call 6.25 7.15 4.79 -1.87 0 329 9.0 Call 5.35 6.30 3.20 -2.69 0 1,618 10.0 Call 4.55 5.55 5.00 -0.15 0 116 11.0 Call 3.85 4.85 2.76 -1.67 0 58 12.0 Call 3.20 4.25 3.79 0.06 0 47 13.0 Call 2.69 3.70 2.73 -0.57 0 29 14.0 Call 2.23 3.25 2.60 -0.27 0 12 15.0 Call 1.84 2.85 2.55 0.11 0 52 16.0 Call 1.50 2.49 2.00 -0.02 0 92 17.0 Call 1.22 2.20 1.89 0.18 0 59 18.0 Call 0.98 1.96 1.50 0.03 0 218 19.0 Call 0.79 1.76 0.00 0.00 0 0 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.40 0.40 0.19 0 272 8.0 Put 0.08 0.65 0.53 0.08 0 534 9.0 Put 0.55 0.94 0.71 -0.03 0 2,217 10.0 Put 0.90 1.27 1.04 0.02 0 486 11.0 Put 0.80 1.60 2.94 1.63 0 15 12.0 Put 1.18 2.01 1.79 0.17 0 5 13.0 Put 1.63 2.55 2.58 0.40 0 12 14.0 Put 2.60 3.10 2.82 0.07 0 10 15.0 Put 2.71 3.70 3.65 0.34 0 7 16.0 Put 3.30 4.40 6.55 2.68 0 11 17.0 Put 4.00 5.10 6.25 1.71 0 1 18.0 Put 4.70 5.85 7.68 2.40 0 7 19.0 Put 5.50 6.65 6.08 0.02 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 337 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.15 9.95 8.50 -1.13 0 5 6.0 Call 8.20 9.05 0.00 0.00 0 0 7.0 Call 7.25 8.15 0.00 0.00 0 0 8.0 Call 6.35 7.30 3.96 -2.89 0 1 9.0 Call 5.55 6.55 0.00 0.00 0 0 10.0 Call 4.80 5.85 2.96 -2.41 0 1 11.0 Call 4.15 5.25 4.30 -0.44 0 5 12.0 Call 3.60 4.70 4.19 0.02 0 3 13.0 Call 3.10 4.20 3.70 0.03 0 20 14.0 Call 2.69 3.75 3.85 0.63 0 49 15.0 Call 2.32 3.40 2.75 -0.11 0 170 16.0 Call 1.99 3.05 2.44 -0.08 0 31 17.0 Call 1.70 2.71 1.96 -0.26 0 7 18.0 Call 1.45 2.47 0.00 0.00 0 0 19.0 Call 1.24 2.00 1.83 0.20 0 5 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.25 0.64 0.42 -0.06 0 24 6.0 Put 0.00 0.78 0.45 -0.12 0 5 7.0 Put 0.42 0.95 0.65 -0.02 0 7 8.0 Put 0.34 1.16 0.85 0.08 0 47 9.0 Put 0.60 1.44 1.07 0.05 0 1 10.0 Put 0.91 1.77 1.40 0.06 0 56 11.0 Put 1.27 2.16 0.00 0.00 0 0 12.0 Put 1.70 2.60 2.14 -0.01 0 24 13.0 Put 2.18 3.10 2.60 -0.04 0 20 14.0 Put 2.72 3.70 3.12 -0.05 0 33 15.0 Put 3.30 4.30 5.70 1.91 0 10 16.0 Put 3.90 4.95 5.10 0.67 0 505 17.0 Put 4.55 5.65 0.00 0.00 0 0 18.0 Put 5.30 6.45 0.00 0.00 0 0 19.0 Put 6.00 7.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 358 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.20 13.80 9.62 -3.93 0 14 2.0 Call 12.20 12.80 11.55 -1.00 0 15 3.0 Call 11.20 11.80 10.60 -0.95 0 22 4.0 Call 10.20 10.85 9.59 -0.96 0 11 5.0 Call 9.20 9.95 9.60 0.02 0 1,289 6.0 Call 8.20 9.00 9.00 0.31 0 1,539 7.0 Call 7.30 8.15 7.30 -0.53 0 1,420 8.0 Call 6.40 7.35 7.00 0.01 0 713 9.0 Call 5.65 6.60 6.05 -0.12 0 346 10.0 Call 4.95 5.90 5.32 -0.14 0 2,175 11.0 Call 4.20 5.25 4.70 -0.15 0 6,712 12.0 Call 3.65 4.70 4.11 -0.21 0 7,288 13.0 Call 3.65 4.25 3.69 -0.13 0 5,906 14.0 Call 3.00 3.70 3.70 0.35 0 4,814 15.0 Call 2.55 3.35 3.15 0.20 0 8,881 16.0 Call 2.30 2.96 2.30 -0.36 0 412 17.0 Call 2.04 2.79 2.25 -0.13 0 334 18.0 Call 1.90 2.30 2.10 0.00 0 395 19.0 Call 1.55 2.26 1.90 0.07 0 573 20.0 Call 1.14 1.81 1.65 0.10 0 5,082 21.0 Call 1.01 1.92 1.60 0.15 0 537 22.0 Call 1.00 1.78 1.28 -0.06 0 312 23.0 Call 0.73 1.66 1.05 -0.19 0 308 24.0 Call 0.80 1.40 1.40 0.26 0 440 25.0 Call 0.95 1.19 1.07 0.01 0 2,744 26.0 Call 0.54 1.37 0.95 -0.03 0 707 27.0 Call 0.48 1.28 0.86 -0.03 0 555 28.0 Call 0.30 1.23 0.69 -0.12 0 471 29.0 Call 0.24 1.13 0.67 -0.07 0 494 30.0 Call 0.55 0.84 0.56 -0.11 0 2,711 31.0 Call 0.23 1.07 0.68 0.08 0 1,115 32.0 Call 0.14 0.85 0.63 0.10 0 228 33.0 Call 0.07 0.70 0.50 0.03 0 289 34.0 Call 0.10 0.95 0.46 0.02 0 400 35.0 Call 0.25 0.60 0.22 -0.20 0 4,230 36.0 Call 0.06 0.90 0.47 0.07 0 322 37.0 Call 0.14 0.52 0.45 0.08 0 92 38.0 Call 0.05 0.69 0.40 0.04 0 705 39.0 Call 0.00 0.85 0.42 0.06 0 257 40.0 Call 0.18 0.45 0.25 -0.10 0 3,536 41.0 Call 0.00 0.81 0.36 0.02 0 3,944 42.0 Call 0.02 0.40 0.33 0.00 0 899 43.0 Call 0.00 0.77 0.33 0.01 0 616 44.0 Call 0.00 0.76 0.31 0.00 0 151 45.0 Call 0.12 0.45 0.30 -0.01 0 2,413 46.0 Call 0.00 0.73 0.33 0.03 0 52 47.0 Call 0.00 0.72 0.26 -0.03 0 31 48.0 Call 0.07 0.40 0.27 -0.01 0 58 49.0 Call 0.00 0.70 0.29 0.02 0 17 50.0 Call 0.15 0.36 0.26 0.00 0 2,005 51.0 Call 0.00 0.69 0.26 0.00 0 85 52.0 Call 0.00 0.68 0.28 0.03 0 40 53.0 Call 0.04 0.36 0.27 0.03 0 9 54.0 Call 0.00 0.36 0.25 0.02 0 15 55.0 Call 0.00 0.35 0.26 0.04 0 1,309 56.0 Call 0.00 0.35 0.24 0.03 0 60 57.0 Call 0.00 0.35 0.24 0.03 0 9 58.0 Call 0.03 0.35 0.24 0.04 0 39 59.0 Call 0.00 0.35 0.21 0.02 0 30 60.0 Call 0.05 0.35 0.24 0.06 0 836 61.0 Call 0.00 0.63 0.23 0.06 0 19 62.0 Call 0.00 0.45 0.20 0.04 0 231 63.0 Call 0.00 0.62 0.19 0.03 0 586 64.0 Call 0.00 0.61 0.19 0.04 0 75 65.0 Call 0.12 0.15 0.13 -0.01 0 9,143 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 0.00 0 642 2.0 Put 0.05 0.14 0.10 0.01 0 951 3.0 Put 0.05 0.22 0.14 0.00 0 518 4.0 Put 0.10 0.39 0.27 0.03 0 159 5.0 Put 0.12 0.59 0.33 -0.05 0 819 6.0 Put 0.31 0.81 0.51 -0.06 0 4,698 7.0 Put 0.55 0.99 0.60 -0.16 0 5,561 8.0 Put 0.70 1.22 0.89 -0.05 0 4,644 9.0 Put 0.72 1.50 1.20 0.07 0 550 10.0 Put 1.05 1.84 1.54 0.10 0 2,144 11.0 Put 1.44 2.24 1.86 0.02 0 659 12.0 Put 1.90 2.70 2.31 0.01 0 393 13.0 Put 2.39 3.20 2.95 0.16 0 182 14.0 Put 2.94 3.80 3.40 0.09 0 429 15.0 Put 3.40 4.40 4.00 0.12 0 1,102 16.0 Put 4.00 5.05 4.52 -0.05 0 253 17.0 Put 4.70 5.75 5.35 0.08 0 132 18.0 Put 5.50 6.50 6.55 0.59 0 573 19.0 Put 6.15 7.25 9.75 3.10 0 131 20.0 Put 6.90 7.90 7.41 0.07 0 368 21.0 Put 7.70 8.85 8.20 -0.01 0 409 22.0 Put 8.50 9.70 9.10 0.02 0 622 23.0 Put 9.35 10.55 10.88 0.93 0 99 24.0 Put 10.20 11.40 11.60 0.78 0 109 25.0 Put 11.10 12.30 13.60 1.89 0 1,694 26.0 Put 12.00 13.20 16.45 3.85 0 177 27.0 Put 12.90 14.10 17.05 3.56 0 342 28.0 Put 13.80 15.00 18.00 3.62 0 127 29.0 Put 14.70 15.90 16.50 1.21 0 100 30.0 Put 15.65 16.85 17.32 1.13 0 234 31.0 Put 16.60 17.80 18.89 1.79 0 7 32.0 Put 17.55 18.75 20.25 2.24 0 166 33.0 Put 18.50 19.70 19.94 1.02 0 12 34.0 Put 19.45 20.65 23.75 3.87 0 15 35.0 Put 20.40 21.60 25.30 4.46 0 62 36.0 Put 21.40 22.55 25.00 3.20 0 53 37.0 Put 22.35 23.50 25.55 2.79 0 12 38.0 Put 23.35 24.45 27.70 3.96 0 113 39.0 Put 24.30 25.45 27.00 2.28 0 28 40.0 Put 25.30 26.40 28.50 2.80 0 911 41.0 Put 26.25 27.40 29.70 3.02 0 1 42.0 Put 27.25 28.35 28.24 0.58 0 218 43.0 Put 28.25 29.30 30.00 1.36 0 20 44.0 Put 29.20 30.30 24.79 -4.83 0 6 45.0 Put 30.20 31.25 33.56 2.96 0 0 46.0 Put 31.20 32.25 32.28 0.69 0 0 47.0 Put 32.20 33.25 33.06 0.49 0 4 48.0 Put 33.20 34.20 34.27 0.71 0 0 49.0 Put 34.20 35.20 33.70 -0.84 0 0 50.0 Put 35.20 36.15 39.25 3.72 0 13 51.0 Put 36.20 37.15 37.14 0.62 0 0 52.0 Put 37.20 38.15 38.59 1.08 0 0 53.0 Put 38.20 39.15 0.00 0.00 0 0 54.0 Put 39.20 40.10 40.68 1.19 0 0 55.0 Put 40.15 41.10 41.32 0.84 0 1 56.0 Put 41.10 42.10 42.03 0.56 0 3 57.0 Put 42.10 43.10 43.50 1.03 0 0 58.0 Put 43.10 44.10 36.59 -6.87 0 8 59.0 Put 44.10 45.10 45.60 1.14 0 0 60.0 Put 45.05 46.10 49.35 3.90 0 0 61.0 Put 46.00 47.10 36.45 -10.00 0 0 62.0 Put 47.00 48.10 49.56 2.11 0 0 63.0 Put 48.00 49.10 40.30 -8.15 0 4 64.0 Put 49.20 50.10 0.00 0.00 0 0 65.0 Put 50.20 51.10 52.70 2.25 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 722 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.20 13.85 13.26 -0.29 0 12 2.0 Call 12.20 12.85 11.86 -0.69 0 10 3.0 Call 11.20 11.85 11.79 0.24 0 11 4.0 Call 10.20 10.95 9.70 -0.85 0 20 5.0 Call 9.25 10.10 8.86 -0.77 0 248 6.0 Call 8.35 9.25 8.95 0.11 0 224 7.0 Call 7.55 8.55 7.73 -0.37 0 118 8.0 Call 6.80 7.90 7.50 0.11 0 362 9.0 Call 6.15 7.30 6.56 -0.20 0 105 10.0 Call 6.05 6.70 6.10 -0.05 0 2,823 11.0 Call 5.15 6.30 5.68 -0.02 0 1,144 12.0 Call 4.70 5.85 5.25 -0.01 0 5,260 13.0 Call 4.30 5.45 4.80 -0.03 0 852 14.0 Call 3.95 4.80 4.65 0.24 0 228 15.0 Call 3.65 4.70 4.05 -0.12 0 349 16.0 Call 3.35 4.40 3.77 -0.17 0 258 17.0 Call 3.10 4.15 4.07 0.35 0 27 18.0 Call 3.35 3.90 3.55 0.05 0 49 19.0 Call 2.68 3.70 2.48 -0.81 0 69 20.0 Call 2.72 3.45 3.05 -0.02 0 515 21.0 Call 2.30 3.30 3.30 0.44 0 57 22.0 Call 2.14 3.15 2.00 -0.72 0 3 23.0 Call 2.27 2.98 2.78 0.20 0 175 24.0 Call 2.23 2.70 2.50 0.07 0 138 25.0 Call 2.10 2.45 2.24 -0.05 0 7,335 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.18 0.09 -0.05 0 605 2.0 Put 0.02 0.39 0.25 0.02 0 100 3.0 Put 0.10 0.66 0.37 0.04 0 36 4.0 Put 0.11 0.59 0.54 0.12 0 27 5.0 Put 0.50 1.11 0.70 -0.05 0 332 6.0 Put 0.80 1.41 1.45 0.37 0 29 7.0 Put 1.10 1.72 1.40 -0.01 0 77 8.0 Put 1.27 2.14 1.60 -0.13 0 30 9.0 Put 1.68 2.57 2.21 0.09 0 97 10.0 Put 2.13 2.87 2.58 0.06 0 191 11.0 Put 2.62 3.60 3.06 -0.01 0 1,073 12.0 Put 3.15 4.15 3.55 -0.07 0 448 13.0 Put 3.70 4.70 4.30 0.13 0 402 14.0 Put 4.30 5.35 4.65 -0.07 0 148 15.0 Put 4.90 6.00 6.00 0.56 0 121 16.0 Put 5.55 6.65 5.91 -0.26 0 9 17.0 Put 6.25 7.40 8.97 2.06 0 148 18.0 Put 6.95 8.10 7.40 -0.25 0 165 19.0 Put 7.65 8.85 8.20 -0.19 0 70 20.0 Put 8.40 9.60 9.20 0.08 0 10 21.0 Put 9.15 10.40 10.15 0.28 0 428 22.0 Put 9.95 11.20 12.98 2.31 0 1 23.0 Put 10.70 12.00 14.10 2.62 0 24 24.0 Put 11.55 12.80 14.71 2.42 0 738 25.0 Put 12.35 13.65 12.85 -0.26 0 27 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote January 27, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.55 14.57 14.70 0.15 1.03 100X400 0.00 0.00 6,300,859 Fri Jan 27 2023 4:04:32 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Jan 27 2023 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.40 11.90 11.60 0.05 0 1 4.0 Call 10.35 10.80 0.00 0.00 0 0 5.0 Call 9.60 10.45 0.00 0.00 0 0 5.5 Call 8.80 10.20 4.85 -4.20 0 1 6.0 Call 8.55 8.80 0.00 0.00 0 0 6.5 Call 6.65 8.35 0.00 0.00 0 0 7.0 Call 6.95 7.80 0.00 0.00 0 0 7.5 Call 6.10 7.30 4.46 -2.59 0 0 8.0 Call 6.60 7.15 2.41 -4.14 0 0 8.5 Call 5.95 7.20 0.00 0.00 0 0 9.0 Call 5.50 5.75 1.67 -3.88 0 0 9.5 Call 5.05 6.50 5.28 0.23 0 9 10.0 Call 4.60 4.75 4.57 0.02 6 337 10.5 Call 4.10 5.15 3.71 -0.34 0 84 11.0 Call 3.45 3.75 3.65 0.10 1 379 11.5 Call 2.93 3.25 3.22 0.17 14 3,223 12.0 Call 2.61 2.73 2.60 0.05 1 602 12.5 Call 2.12 2.23 2.13 0.08 15 2,242 13.0 Call 1.56 1.73 1.71 0.16 35 2,552 13.5 Call 1.17 1.29 1.18 0.12 100 2,309 14.0 Call 0.68 0.75 0.74 0.15 1,207 3,635 14.5 Call 0.27 0.30 0.28 0.05 807 9,329 15.0 Call 0.08 0.09 0.09 0.01 4,916 5,878 15.5 Call 0.02 0.03 0.03 0.00 291 1,312 16.0 Call 0.00 0.04 0.01 0.00 91 1,561 16.5 Call 0.00 0.02 0.02 0.01 0 615 17.0 Call 0.00 0.03 0.01 0.01 16 422 17.5 Call 0.00 0.02 0.02 0.02 0 202 18.0 Call 0.00 0.03 0.02 0.02 0 726 19.0 Call 0.00 0.03 0.01 0.01 0 1 20.0 Call 0.00 0.03 0.01 0.01 0 12 21.0 Call 0.00 0.01 0.01 0.01 0 1,566 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.03 0.03 0 60 5.5 Put 0.00 0.02 0.04 0.04 0 51 6.0 Put 0.00 0.02 0.07 0.07 0 10 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.02 0.02 0 1,000 7.5 Put 0.00 0.02 0.01 0.01 0 2,133 8.0 Put 0.00 0.02 0.01 0.01 0 88 8.5 Put 0.00 0.01 0.01 0.01 0 608 9.0 Put 0.00 0.01 0.02 0.02 0 622 9.5 Put 0.00 0.03 0.01 0.01 0 5,069 10.0 Put 0.00 0.01 0.01 0.01 0 1,884 10.5 Put 0.00 0.03 0.02 0.02 0 5,499 11.0 Put 0.00 0.01 0.01 0.01 0 2,949 11.5 Put 0.00 0.01 0.02 0.02 0 2,694 12.0 Put 0.00 0.01 0.03 0.03 0 1,932 12.5 Put 0.00 0.01 0.01 0.00 18 2,624 13.0 Put 0.00 0.01 0.01 0.00 33 4,418 13.5 Put 0.00 0.10 0.01 -0.01 223 3,634 14.0 Put 0.02 0.03 0.03 -0.03 1,700 1,765 14.5 Put 0.08 0.12 0.12 -0.08 1,028 2,367 15.0 Put 0.36 0.41 0.39 -0.16 870 261 15.5 Put 0.74 1.18 1.10 0.10 0 37 16.0 Put 0.13 2.93 1.64 0.15 0 9 16.5 Put 1.71 2.99 3.40 1.42 0 0 17.0 Put 1.08 3.85 2.62 0.14 0 1 17.5 Put 1.15 4.20 0.00 0.00 0 0 18.0 Put 3.20 4.70 4.97 1.50 0 2 19.0 Put 3.80 4.60 6.50 2.03 0 1 20.0 Put 5.15 6.85 0.00 0.00 0 0 21.0 Put 5.60 7.00 7.75 1.28 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 3 2023 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.20 11.90 0.00 0.00 0 0 4.0 Call 10.45 11.15 0.00 0.00 0 0 5.0 Call 9.50 9.90 0.00 0.00 0 0 5.5 Call 8.85 9.70 0.00 0.00 0 0 6.0 Call 8.55 9.05 0.00 0.00 0 0 6.5 Call 7.95 8.60 0.00 0.00 0 0 7.0 Call 7.35 7.80 0.00 0.00 0 0 7.5 Call 6.75 7.65 0.00 0.00 0 0 8.0 Call 6.25 6.80 0.00 0.00 0 0 8.5 Call 5.80 6.60 0.00 0.00 0 0 9.0 Call 5.30 6.00 3.32 -2.23 0 1 9.5 Call 4.85 5.50 5.00 -0.05 1 45 10.0 Call 4.45 5.20 3.15 -1.40 0 201 10.5 Call 3.95 4.70 3.90 -0.15 36 522 11.0 Call 3.60 4.15 3.59 0.04 0 22 11.5 Call 2.85 3.35 2.95 -0.10 10 406 12.0 Call 2.23 2.98 2.65 0.10 8 175 12.5 Call 1.83 2.60 2.16 0.11 128 288 13.0 Call 1.31 2.12 1.75 0.17 302 409 13.5 Call 1.08 1.65 1.30 0.16 25 1,587 14.0 Call 0.84 0.92 0.82 0.06 66 1,952 14.5 Call 0.54 0.59 0.58 0.10 234 1,899 15.0 Call 0.33 0.37 0.37 0.06 762 1,354 15.5 Call 0.20 0.23 0.22 0.04 247 391 16.0 Call 0.12 0.14 0.13 0.01 2,184 877 16.5 Call 0.07 0.09 0.09 0.02 18 1,660 17.0 Call 0.05 0.07 0.05 0.00 2,001 187 17.5 Call 0.03 0.05 0.03 0.00 1 42 18.0 Call 0.02 0.04 0.06 0.04 0 46 18.5 Call 0.02 0.03 0.00 0.00 0 0 19.0 Call 0.00 0.02 0.03 0.01 0 195 19.5 Call 0.00 0.03 0.02 0.01 0 4 20.0 Call 0.00 0.02 0.02 0.01 0 1,514 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.02 0.03 0.03 0 6 21.5 Call 0.00 0.02 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.05 0.05 0 30 6.0 Put 0.00 0.01 0.06 0.06 0 24 6.5 Put 0.00 0.03 0.09 0.09 0 35 7.0 Put 0.00 0.03 0.10 0.10 0 2 7.5 Put 0.00 0.03 0.04 0.03 0 74 8.0 Put 0.00 0.03 0.02 0.01 0 45 8.5 Put 0.00 0.03 0.10 0.09 0 24 9.0 Put 0.00 0.03 0.03 0.02 0 65 9.5 Put 0.00 0.03 0.02 0.01 0 270 10.0 Put 0.00 0.02 0.02 0.00 2 1,837 10.5 Put 0.00 0.03 0.01 -0.01 0 1,547 11.0 Put 0.01 0.03 0.01 -0.01 1 1,861 11.5 Put 0.02 0.03 0.03 0.00 1 528 12.0 Put 0.03 0.04 0.03 0.00 36 622 12.5 Put 0.04 0.05 0.05 0.00 241 3,396 13.0 Put 0.07 0.08 0.08 -0.01 48 1,078 13.5 Put 0.11 0.14 0.13 -0.04 1,222 1,054 14.0 Put 0.22 0.25 0.23 -0.08 567 1,055 14.5 Put 0.40 0.45 0.44 -0.09 1,272 121 15.0 Put 0.68 0.77 0.72 -0.14 8 49 15.5 Put 0.87 1.25 1.42 0.18 0 33 16.0 Put 1.03 1.90 1.54 -0.13 2 39 16.5 Put 1.43 2.40 2.00 -0.13 0 51 17.0 Put 1.87 2.90 2.49 -0.11 0 5 17.5 Put 2.33 3.40 3.05 -0.04 0 36 18.0 Put 2.96 3.90 3.57 -0.01 0 2 18.5 Put 3.45 4.40 4.00 -0.07 0 33 19.0 Put 3.95 4.90 6.81 2.24 0 3 19.5 Put 4.45 5.40 4.85 -0.21 0 29 20.0 Put 4.95 5.90 7.86 2.30 0 1 20.5 Put 5.40 6.40 0.00 0.00 0 0 21.0 Put 5.75 6.90 6.90 0.35 1 0 21.5 Put 6.40 7.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.55 12.25 0.00 0.00 0 0 4.0 Call 10.15 11.25 0.00 0.00 0 0 5.0 Call 9.30 10.30 0.00 0.00 0 0 5.5 Call 8.80 9.55 0.00 0.00 0 0 6.0 Call 8.30 9.05 0.00 0.00 0 0 6.5 Call 7.85 8.75 0.00 0.00 0 0 7.0 Call 7.10 8.05 0.00 0.00 0 0 7.5 Call 6.65 7.30 0.00 0.00 0 0 8.0 Call 6.55 6.90 0.00 0.00 0 0 8.5 Call 5.75 6.45 0.00 0.00 0 0 9.0 Call 5.45 6.20 0.00 0.00 0 0 9.5 Call 5.00 5.30 0.00 0.00 0 0 10.0 Call 4.40 4.85 4.56 0.01 75 1 10.5 Call 3.90 4.30 2.94 -1.11 0 69 11.0 Call 3.40 3.75 3.31 -0.25 0 71 11.5 Call 2.78 3.60 3.23 0.17 10 250 12.0 Call 2.39 2.85 2.70 0.11 4 269 12.5 Call 1.79 2.72 1.90 -0.22 0 33 13.0 Call 1.44 2.14 1.45 -0.22 0 1,042 13.5 Call 1.29 1.70 1.30 0.07 13 82 14.0 Call 0.91 1.31 1.00 0.08 35 627 14.5 Call 0.50 0.80 0.70 0.04 16 316 15.0 Call 0.47 0.55 0.47 0.00 69 1,071 15.5 Call 0.32 0.42 0.38 0.05 4 22 16.0 Call 0.21 0.25 0.22 0.01 12 48 16.5 Call 0.14 0.22 0.15 0.00 0 178 17.0 Call 0.10 0.16 0.11 -0.01 2 9 17.5 Call 0.07 0.15 0.08 -0.01 0 214 18.0 Call 0.03 0.10 0.12 0.05 0 137 19.0 Call 0.03 0.05 0.05 0.01 0 144 20.0 Call 0.01 0.05 0.05 0.02 0 52 21.0 Call 0.01 0.05 0.05 0.03 0 287 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.04 0.00 0.00 0 0 4.0 Put 0.00 0.04 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.07 0.07 0 1 7.0 Put 0.00 0.03 0.03 0.03 0 1 7.5 Put 0.00 0.03 0.05 0.04 0 75 8.0 Put 0.00 0.03 0.02 0.01 0 41 8.5 Put 0.00 0.03 0.03 0.02 0 13 9.0 Put 0.00 0.03 0.08 0.06 0 4 9.5 Put 0.02 0.03 0.05 0.03 0 116 10.0 Put 0.02 0.03 0.02 0.00 20 305 10.5 Put 0.02 0.03 0.04 0.01 125 158 11.0 Put 0.03 0.04 0.07 0.03 0 47 11.5 Put 0.04 0.05 0.05 0.00 177 101 12.0 Put 0.06 0.07 0.06 -0.03 141 852 12.5 Put 0.09 0.11 0.10 -0.03 122 1,308 13.0 Put 0.13 0.17 0.15 -0.03 54 383 13.5 Put 0.19 0.29 0.25 0.00 10 138 14.0 Put 0.37 0.43 0.41 -0.03 1,628 176 14.5 Put 0.54 0.64 0.58 -0.10 21 25 15.0 Put 0.84 0.99 0.90 -0.08 11 52 15.5 Put 1.02 1.43 1.35 0.00 0 2 16.0 Put 1.20 1.99 1.57 -0.16 7 3 16.5 Put 1.57 2.47 0.00 0.00 0 0 17.0 Put 1.98 2.95 0.00 0.00 0 0 17.5 Put 2.42 3.45 3.05 -0.05 0 11 18.0 Put 2.88 3.95 0.00 0.00 0 0 19.0 Put 3.95 4.95 0.00 0.00 0 0 20.0 Put 4.95 5.95 0.00 0.00 0 0 21.0 Put 5.95 6.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 21 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 13.90 0.00 0.00 0 0 2.0 Call 12.40 12.90 0.00 0.00 0 0 3.0 Call 11.35 11.80 0.00 0.00 0 0 4.0 Call 10.40 10.95 0.00 0.00 0 0 5.0 Call 9.35 9.90 0.00 0.00 0 0 6.0 Call 8.50 8.80 0.00 0.00 0 0 7.0 Call 7.40 7.85 7.13 -0.42 0 30 7.5 Call 6.85 7.55 0.00 0.00 0 0 8.0 Call 6.35 6.85 3.05 -3.50 0 134 8.5 Call 5.85 6.55 0.00 0.00 0 0 9.0 Call 5.45 5.80 5.70 0.15 0 2 9.5 Call 4.85 5.30 0.00 0.00 0 0 10.0 Call 4.55 4.95 4.64 0.08 0 257 10.5 Call 3.90 4.50 4.06 0.00 6 0 11.0 Call 3.65 3.85 3.65 0.08 2 1,595 11.5 Call 3.00 3.45 0.00 0.00 0 0 12.0 Call 2.61 2.81 2.64 0.01 3 6,593 12.5 Call 2.24 2.40 2.30 0.12 0 2 13.0 Call 1.70 2.23 1.80 0.02 38 2,815 13.5 Call 1.27 1.73 1.46 0.06 4 865 14.0 Call 1.07 1.18 1.16 0.07 463 4,783 14.5 Call 0.80 0.91 0.86 0.06 60 570 15.0 Call 0.60 0.67 0.68 0.10 215 4,670 15.5 Call 0.44 0.50 0.47 0.03 46 1,054 16.0 Call 0.31 0.37 0.34 0.04 31 1,169 16.5 Call 0.23 0.27 0.23 0.01 24 997 17.0 Call 0.17 0.20 0.17 0.00 12 2,464 17.5 Call 0.12 0.16 0.15 0.03 5 2,038 18.0 Call 0.09 0.13 0.12 0.03 15 947 19.0 Call 0.05 0.08 0.06 0.00 11 2,379 20.0 Call 0.03 0.08 0.06 0.01 0 1,364 21.0 Call 0.02 0.08 0.05 0.02 2 10,272 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 19.00 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.02 0.02 0 34 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.05 0 1,115 6.0 Put 0.00 0.03 0.02 0.01 0 101 7.0 Put 0.00 0.03 0.01 -0.01 1 2,538 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.01 0.02 0.02 0.00 10 5,860 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.02 0.03 0.02 0.00 0 5,255 9.5 Put 0.02 0.03 0.00 0.00 0 0 10.0 Put 0.03 0.04 0.03 0.00 38 7,215 10.5 Put 0.04 0.05 0.05 0.01 1 1 11.0 Put 0.05 0.06 0.06 0.00 64 8,963 11.5 Put 0.07 0.08 0.07 -0.01 66 1 12.0 Put 0.10 0.12 0.11 -0.01 290 5,949 12.5 Put 0.15 0.17 0.15 -0.03 257 353 13.0 Put 0.23 0.25 0.23 -0.05 115 3,297 13.5 Put 0.33 0.37 0.35 -0.05 43 264 14.0 Put 0.50 0.52 0.52 -0.08 603 5,077 14.5 Put 0.71 0.77 0.74 -0.06 314 2,622 15.0 Put 0.95 1.03 1.01 -0.08 9 391 15.5 Put 1.14 1.57 1.70 0.26 0 8 16.0 Put 1.52 1.90 1.95 0.15 0 14 16.5 Put 2.01 2.32 2.16 -0.07 1 2 17.0 Put 2.24 3.05 4.82 2.15 0 1 17.5 Put 2.70 3.50 0.00 0.00 0 0 18.0 Put 3.10 3.70 3.50 -0.10 5 50 19.0 Put 4.15 4.90 8.50 3.94 0 7 20.0 Put 5.10 5.90 5.57 0.03 0 38 21.0 Put 6.10 6.85 7.50 0.98 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 10.15 0.00 0.00 0 0 5.5 Call 8.90 9.50 5.60 -3.45 0 0 6.0 Call 8.15 9.25 0.00 0.00 0 0 6.5 Call 7.60 8.70 0.00 0.00 0 0 7.0 Call 7.45 7.80 7.15 -0.40 0 0 7.5 Call 6.65 7.35 0.00 0.00 0 0 8.0 Call 6.50 7.20 0.00 0.00 0 0 8.5 Call 5.90 6.35 0.00 0.00 0 0 9.0 Call 5.55 6.10 0.00 0.00 0 0 9.5 Call 4.85 5.45 1.66 -3.39 0 20 10.0 Call 4.45 5.15 4.65 0.10 0 0 10.5 Call 3.60 4.80 3.14 -0.91 0 10 11.0 Call 3.25 3.85 3.73 0.17 1 43 11.5 Call 2.73 3.70 3.00 -0.07 0 77 12.0 Call 2.27 3.25 2.44 -0.16 14 309 12.5 Call 1.89 2.78 2.20 0.04 0 226 13.0 Call 1.50 2.38 1.95 0.22 0 2,724 13.5 Call 1.18 1.94 1.45 0.08 0 439 14.0 Call 1.13 1.55 1.28 0.18 426 640 14.5 Call 0.84 1.10 0.89 0.07 47 877 15.0 Call 0.53 0.95 0.73 0.07 13 1,841 15.5 Call 0.52 0.64 0.55 0.05 10 31 16.0 Call 0.39 0.47 0.42 0.03 1 109 17.0 Call 0.22 0.25 0.24 -0.02 29 547 18.0 Call 0.12 0.23 0.17 0.00 1 43 19.0 Call 0.04 0.18 0.13 0.03 0 18 20.0 Call 0.02 0.09 0.09 0.02 0 34 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 5.5 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.06 0.05 0.01 0 45 6.5 Put 0.00 0.06 0.05 0.01 0 83 7.0 Put 0.00 0.06 0.05 0.01 0 0 7.5 Put 0.00 0.06 0.06 0.01 0 31 8.0 Put 0.00 0.07 0.04 -0.01 0 13 8.5 Put 0.00 0.07 0.11 0.06 0 6 9.0 Put 0.00 0.07 0.20 0.14 0 840 9.5 Put 0.00 0.08 0.06 0.00 0 503 10.0 Put 0.04 0.09 0.05 -0.02 13 132 10.5 Put 0.00 0.11 0.31 0.22 0 16 11.0 Put 0.03 0.09 0.10 0.00 50 348 11.5 Put 0.07 0.17 0.18 0.05 0 38 12.0 Put 0.12 0.19 0.25 0.06 0 83 12.5 Put 0.17 0.26 0.23 -0.03 34 141 13.0 Put 0.26 0.36 0.34 0.00 20 364 13.5 Put 0.39 0.49 0.46 -0.04 44 126 14.0 Put 0.56 0.68 0.65 -0.08 23 701 14.5 Put 0.79 0.90 0.91 -0.06 99 132 15.0 Put 0.88 1.39 1.15 -0.16 428 9 15.5 Put 1.15 1.78 1.60 -0.05 0 4 16.0 Put 1.46 2.20 0.00 0.00 0 0 17.0 Put 2.20 3.10 0.00 0.00 0 0 18.0 Put 3.00 4.05 0.00 0.00 0 0 19.0 Put 3.95 5.05 0.00 0.00 0 0 20.0 Put 4.90 6.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 9.85 0.00 0.00 0 0 5.5 Call 8.60 9.80 0.00 0.00 0 0 6.0 Call 8.55 8.95 5.50 -3.07 0 0 6.5 Call 7.70 8.65 0.00 0.00 0 0 7.0 Call 7.15 8.20 0.00 0.00 0 0 7.5 Call 6.70 7.80 0.00 0.00 0 0 8.0 Call 6.10 7.15 0.00 0.00 0 0 8.5 Call 5.85 6.75 0.00 0.00 0 0 9.0 Call 5.40 6.25 5.50 -0.10 0 4 9.5 Call 5.10 5.75 2.08 -3.02 0 47 10.0 Call 4.15 5.25 4.29 -0.32 0 4 10.5 Call 3.75 4.70 0.00 0.00 0 0 11.0 Call 3.30 4.15 3.74 0.10 5 20 11.5 Call 2.73 3.75 1.32 -1.85 0 34 12.0 Call 2.35 3.05 2.81 0.07 0 26 12.5 Call 1.97 2.79 1.40 -0.94 0 12 13.0 Call 1.58 2.43 0.70 -1.24 0 4 13.5 Call 1.26 1.81 1.75 0.11 0 5 14.0 Call 1.01 1.64 1.47 0.11 0 16 14.5 Call 0.80 1.32 1.37 0.28 0 38 15.0 Call 0.73 0.94 0.81 0.00 1 12 15.5 Call 0.48 0.77 0.62 0.01 1 142 16.0 Call 0.49 0.60 0.49 0.01 125 17 17.0 Call 0.30 0.43 0.37 0.05 28 277 18.0 Call 0.18 0.31 0.22 -0.01 2 27 19.0 Call 0.12 0.23 0.17 0.00 0 34 20.0 Call 0.09 0.17 0.12 0.02 7 15 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 5.5 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.06 0.00 0.00 0 0 6.5 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.00 0.07 0.00 0.00 0 0 7.5 Put 0.00 0.07 0.00 0.00 0 0 8.0 Put 0.00 0.07 0.00 0.00 0 0 8.5 Put 0.00 0.08 0.00 0.00 0 0 9.0 Put 0.00 0.09 0.05 -0.04 0 14 9.5 Put 0.00 0.10 0.06 -0.03 0 3 10.0 Put 0.06 0.08 0.07 -0.03 102 31 10.5 Put 0.03 0.12 0.13 0.03 0 8 11.0 Put 0.10 0.16 0.12 -0.02 2 754 11.5 Put 0.11 0.20 0.23 0.06 0 531 12.0 Put 0.19 0.27 0.22 -0.01 11 939 12.5 Put 0.27 0.35 0.31 -0.03 3 16 13.0 Put 0.37 0.50 0.45 0.01 5 326 13.5 Put 0.51 0.62 0.70 0.06 0 33 14.0 Put 0.70 0.83 0.79 -0.07 24 88 14.5 Put 0.93 1.06 1.18 0.09 0 2 15.0 Put 1.00 1.51 1.40 0.09 0 3 15.5 Put 1.27 1.88 0.00 0.00 0 0 16.0 Put 1.58 2.29 0.00 0.00 0 0 17.0 Put 2.30 3.20 0.00 0.00 0 0 18.0 Put 3.10 4.10 0.00 0.00 0 0 19.0 Put 4.00 5.10 5.61 0.96 0 1 20.0 Put 4.95 6.05 5.63 0.05 2 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.5 Call 4.80 5.95 0.00 0.00 0 0 10.0 Call 2.63 6.65 0.00 0.00 0 0 10.5 Call 2.17 6.05 0.00 0.00 0 0 11.0 Call 1.68 5.75 0.00 0.00 0 0 11.5 Call 1.21 5.30 0.00 0.00 0 0 12.0 Call 0.85 4.50 0.00 0.00 0 0 12.5 Call 0.36 4.50 0.00 0.00 0 0 13.0 Call 0.17 4.15 0.00 0.00 0 0 13.5 Call 0.00 3.80 0.00 0.00 0 0 14.0 Call 0.00 3.50 0.00 0.00 0 0 14.5 Call 0.00 1.75 1.10 0.00 1 0 15.0 Call 0.72 3.05 0.00 0.00 0 0 15.5 Call 0.72 0.87 0.75 0.00 1 0 16.0 Call 0.57 0.70 0.00 0.00 0 0 16.5 Call 0.46 0.61 0.00 0.00 0 0 17.0 Call 0.36 0.51 0.00 0.00 0 0 17.5 Call 0.29 0.43 0.31 0.00 1 0 18.0 Call 0.23 0.37 0.00 0.00 0 0 18.5 Call 0.19 0.32 0.00 0.00 0 0 19.0 Call 0.16 0.29 0.00 0.00 0 0 19.5 Call 0.13 0.26 0.00 0.00 0 0 Strike 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 Puts Calculator Bid Ask Last Change Vol Op Int 9.5 Put 0.00 0.50 0.00 0.00 0 0 10.0 Put 0.01 0.61 0.00 0.00 0 0 10.5 Put 0.00 1.05 0.00 0.00 0 0 11.0 Put 0.05 0.31 0.00 0.00 0 0 11.5 Put 0.09 0.25 0.00 0.00 0 0 12.0 Put 0.24 0.33 0.25 0.00 1 0 12.5 Put 0.04 0.46 0.00 0.00 0 0 13.0 Put 0.45 0.56 0.00 0.00 0 0 13.5 Put 0.60 0.74 0.00 0.00 0 0 14.0 Put 0.80 0.94 0.95 0.00 10 0 14.5 Put 1.03 1.17 1.12 0.00 3 0 15.0 Put 0.00 3.50 0.00 0.00 0 0 15.5 Put 0.00 3.80 0.00 0.00 0 0 16.0 Put 0.16 4.15 0.00 0.00 0 0 16.5 Put 0.40 4.55 0.00 0.00 0 0 17.0 Put 0.81 4.95 0.00 0.00 0 0 17.5 Put 1.24 5.35 0.00 0.00 0 0 18.0 Put 1.69 5.40 0.00 0.00 0 0 18.5 Put 2.13 6.25 0.00 0.00 0 0 19.0 Put 2.60 6.25 0.00 0.00 0 0 19.5 Put 3.05 6.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 49 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.55 13.80 0.00 0.00 0 0 2.0 Call 12.40 12.80 0.00 0.00 0 0 3.0 Call 11.35 12.05 6.95 -4.60 0 1 4.0 Call 10.40 11.00 6.50 -4.05 0 0 5.0 Call 9.55 9.95 9.19 -0.36 0 17 6.0 Call 8.35 8.85 8.10 -0.45 0 25 7.0 Call 7.55 7.80 6.20 -1.35 0 71 8.0 Call 6.55 6.90 5.90 -0.65 0 437 9.0 Call 5.60 5.85 5.70 0.14 0 737 10.0 Call 4.60 4.85 4.73 0.15 10 2,380 11.0 Call 3.65 3.90 3.75 0.10 14 11,254 12.0 Call 2.80 2.97 2.89 0.10 34 6,717 13.0 Call 2.00 2.15 2.10 0.09 32 6,547 14.0 Call 1.42 1.69 1.45 0.02 79 17,407 15.0 Call 0.96 1.05 1.03 0.08 435 6,136 16.0 Call 0.65 0.75 0.75 0.17 150 5,531 17.0 Call 0.43 0.47 0.44 0.03 114 3,580 18.0 Call 0.27 0.42 0.33 0.02 51 2,587 19.0 Call 0.19 0.25 0.23 0.01 1 2,478 20.0 Call 0.15 0.22 0.17 0.01 11 4,310 21.0 Call 0.07 0.18 0.13 0.01 0 281 22.0 Call 0.05 0.17 0.15 0.05 0 122 23.0 Call 0.03 0.14 0.11 0.02 0 100 24.0 Call 0.03 0.12 0.08 -0.01 0 84 25.0 Call 0.01 0.11 0.06 -0.03 0 540 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.01 0.01 0 11 3.0 Put 0.00 0.03 0.03 0.02 0 385 4.0 Put 0.00 0.03 0.03 0.01 0 522 5.0 Put 0.02 0.03 0.02 0.00 0 3,392 6.0 Put 0.01 0.06 0.04 0.00 0 5,142 7.0 Put 0.02 0.06 0.04 -0.01 0 2,050 8.0 Put 0.04 0.07 0.07 0.01 6 3,192 9.0 Put 0.06 0.11 0.06 -0.02 209 13,798 10.0 Put 0.11 0.15 0.12 0.00 441 7,519 11.0 Put 0.17 0.24 0.18 -0.04 85 10,972 12.0 Put 0.30 0.40 0.35 -0.03 47 2,478 13.0 Put 0.55 0.60 0.59 -0.02 245 8,350 14.0 Put 0.90 1.00 0.95 -0.09 143 2,098 15.0 Put 1.35 1.66 1.48 -0.08 30 822 16.0 Put 1.91 2.27 2.22 0.04 8 76 17.0 Put 2.52 3.30 3.15 0.14 0 2,057 18.0 Put 3.40 4.25 3.90 -0.01 0 725 19.0 Put 4.25 5.15 5.60 0.78 0 158 20.0 Put 5.10 6.10 5.74 0.00 0 564 21.0 Put 6.15 7.05 7.73 1.03 0 463 22.0 Put 7.15 8.00 11.75 4.08 0 119 23.0 Put 8.10 9.00 9.74 1.08 0 44 24.0 Put 9.10 9.95 13.58 3.93 0 193 25.0 Put 10.10 10.95 14.62 3.98 0 200 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 63 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.55 9.80 5.75 -3.80 0 10 6.0 Call 8.35 8.85 4.65 -3.90 0 0 7.0 Call 7.45 7.90 5.90 -1.65 0 0 8.0 Call 6.45 6.85 5.35 -1.20 0 69 9.0 Call 5.40 5.95 5.50 -0.06 0 213 10.0 Call 4.65 4.90 4.65 0.05 3 774 11.0 Call 3.75 3.85 3.45 -0.23 0 3,058 12.0 Call 2.55 3.05 2.76 -0.09 0 2,497 13.0 Call 1.98 2.50 2.30 0.14 2 746 14.0 Call 1.59 1.79 1.59 -0.04 4 2,861 15.0 Call 1.08 1.40 1.20 0.06 111 4,630 16.0 Call 0.80 0.96 0.83 0.02 135 2,432 17.0 Call 0.56 0.74 0.66 0.09 104 1,014 18.0 Call 0.39 0.55 0.45 0.02 17 2,774 19.0 Call 0.28 0.42 0.35 0.00 4 153 20.0 Call 0.22 0.30 0.27 0.00 97 1,825 21.0 Call 0.16 0.25 0.21 0.02 10 240 22.0 Call 0.09 0.21 0.20 0.05 0 1,252 23.0 Call 0.07 0.19 0.16 0.05 0 146 24.0 Call 0.06 0.17 0.10 0.00 1 1,166 25.0 Call 0.05 0.15 0.13 0.04 0 4,331 26.0 Call 0.03 0.13 0.09 0.01 0 2,119 27.0 Call 0.02 0.12 0.08 0.01 0 86 28.0 Call 0.01 0.12 0.02 -0.04 20 2,197 29.0 Call 0.00 0.11 0.11 0.06 0 108 30.0 Call 0.01 0.10 0.05 0.01 0 586 31.0 Call 0.00 0.10 0.08 0.05 0 33 32.0 Call 0.00 0.09 0.12 0.10 0 73 33.0 Call 0.00 0.09 0.08 0.06 0 61 34.0 Call 0.00 0.09 0.10 0.09 0 7 35.0 Call 0.00 0.09 0.04 0.03 0 436 36.0 Call 0.00 0.08 0.14 0.13 0 12 37.0 Call 0.00 0.08 0.07 0.06 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.06 0.02 0.00 0 3,476 6.0 Put 0.01 0.07 0.05 0.01 0 2,460 7.0 Put 0.04 0.09 0.06 0.00 0 1,713 8.0 Put 0.00 0.11 0.10 0.02 0 1,299 9.0 Put 0.04 0.14 0.09 -0.01 2 944 10.0 Put 0.15 0.18 0.17 -0.01 2 1,782 11.0 Put 0.25 0.32 0.25 -0.04 52 2,238 12.0 Put 0.42 0.51 0.44 -0.04 38 1,493 13.0 Put 0.68 0.80 0.75 -0.05 4 578 14.0 Put 1.10 1.23 1.10 -0.17 3 565 15.0 Put 1.60 1.87 1.67 -0.11 41 836 16.0 Put 2.01 2.62 3.38 0.93 0 83 17.0 Put 2.70 3.45 3.05 -0.16 1 298 18.0 Put 3.45 4.35 6.08 2.02 0 70 19.0 Put 4.30 5.25 4.95 -0.02 0 371 20.0 Put 5.15 6.20 9.36 3.47 0 65 21.0 Put 6.10 7.15 10.10 3.30 0 206 22.0 Put 7.05 8.10 6.85 -0.90 0 3 23.0 Put 8.00 9.05 9.67 0.96 0 354 24.0 Put 9.00 10.05 13.60 3.91 0 8 25.0 Put 10.10 11.00 11.00 0.33 0 4 26.0 Put 11.10 12.00 15.55 3.90 0 33 27.0 Put 12.10 12.95 13.42 0.79 0 19 28.0 Put 13.05 13.95 17.32 3.70 0 41 29.0 Put 14.05 14.95 18.55 3.95 0 2 30.0 Put 15.05 15.90 16.20 0.62 0 18 31.0 Put 16.05 16.90 18.40 1.84 0 2 32.0 Put 17.05 17.90 18.25 0.70 0 0 33.0 Put 18.00 18.90 23.25 4.71 0 0 34.0 Put 19.00 19.90 22.12 2.59 0 0 35.0 Put 20.00 20.85 22.04 1.52 0 0 36.0 Put 21.00 21.85 25.00 3.49 0 1 37.0 Put 22.00 22.85 24.20 1.70 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 140 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.55 13.95 9.32 -4.23 0 2 2.0 Call 12.50 13.05 8.10 -4.45 0 0 3.0 Call 11.50 11.90 0.00 0.00 0 0 4.0 Call 10.45 10.80 0.00 0.00 0 0 5.0 Call 9.55 9.80 6.00 -3.55 0 24 6.0 Call 8.50 9.00 7.48 -1.07 0 12 7.0 Call 7.35 8.10 5.17 -2.38 0 7 8.0 Call 6.35 7.00 6.38 -0.20 0 34 9.0 Call 5.45 6.10 5.48 -0.16 0 1,039 10.0 Call 4.60 5.05 4.90 0.15 7 1,570 11.0 Call 3.80 4.10 3.74 -0.22 0 1,023 12.0 Call 3.20 3.80 3.15 -0.14 6 1,303 13.0 Call 2.50 3.00 2.41 -0.33 14 190 14.0 Call 2.02 2.52 2.27 0.08 2 832 15.0 Call 1.61 2.04 1.78 0.04 3 1,011 16.0 Call 1.31 1.59 1.43 0.14 23 516 17.0 Call 1.10 1.32 1.10 0.02 32 1,610 18.0 Call 0.80 1.11 0.95 0.04 10 195 19.0 Call 0.65 0.89 0.73 -0.01 0 57 20.0 Call 0.55 0.77 0.65 0.08 13 13,694 21.0 Call 0.46 0.66 0.46 -0.04 0 51 22.0 Call 0.42 0.55 0.36 -0.08 10 53 23.0 Call 0.31 0.48 0.38 0.00 0 21 25.0 Call 0.28 0.38 0.34 0.07 38 1,237 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.04 0.03 0.00 0 12 3.0 Put 0.00 0.07 0.12 0.07 0 24 4.0 Put 0.01 0.08 0.08 0.01 0 256 5.0 Put 0.04 0.11 0.07 -0.02 0 16,548 6.0 Put 0.05 0.13 0.08 -0.03 39 2,336 7.0 Put 0.08 0.18 0.11 -0.03 2 344 8.0 Put 0.14 0.25 0.20 -0.04 50 6,146 9.0 Put 0.24 0.36 0.30 -0.05 71 2,472 10.0 Put 0.45 0.53 0.46 -0.03 30 12,280 11.0 Put 0.58 0.76 0.70 -0.03 143 4,263 12.0 Put 0.90 1.08 1.00 -0.08 1 579 13.0 Put 1.22 1.49 1.32 -0.21 205 347 14.0 Put 1.82 1.97 1.85 -0.14 20 345 15.0 Put 2.15 2.60 2.13 -0.40 4 154 16.0 Put 2.74 3.30 3.24 0.16 0 58 17.0 Put 3.40 4.05 6.60 2.75 0 13 18.0 Put 4.10 4.90 4.55 -0.12 0 536 19.0 Put 4.90 5.75 5.15 -0.34 0 542 20.0 Put 5.70 6.65 6.25 -0.06 0 37 21.0 Put 6.65 7.55 7.90 0.68 0 28 22.0 Put 7.55 8.45 8.95 0.81 0 15 23.0 Put 8.45 9.40 10.15 1.08 0 90 25.0 Put 10.30 11.30 11.85 0.93 0 31 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 154 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.35 7.95 7.44 -0.11 0 11 8.0 Call 6.35 7.15 6.70 0.13 0 31 9.0 Call 5.40 6.25 5.45 -0.23 0 615 10.0 Call 4.45 5.40 5.00 0.17 0 78 11.0 Call 3.65 4.65 4.15 0.15 0 1,223 12.0 Call 2.94 3.90 3.09 -0.19 0 128 13.0 Call 2.32 3.00 2.90 0.22 138 898 14.0 Call 1.81 2.77 2.19 0.02 5 144 15.0 Call 1.38 2.35 1.67 -0.13 0 174 16.0 Call 1.40 1.75 1.42 -0.01 0 2,273 17.0 Call 1.10 1.42 1.24 -0.03 5 1,465 18.0 Call 0.87 1.21 1.06 -0.06 10 3,368 19.0 Call 0.70 1.03 0.75 -0.21 0 5 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.23 0.12 0.00 2 119 8.0 Put 0.14 0.29 0.21 -0.01 1 25,193 9.0 Put 0.23 0.50 0.33 -0.06 0 1,235 10.0 Put 0.41 0.65 0.60 0.03 0 1,013 11.0 Put 0.63 0.93 0.86 0.10 0 174 12.0 Put 0.92 1.24 1.14 0.09 0 67 13.0 Put 1.35 1.63 1.97 0.51 0 129 14.0 Put 1.77 2.08 1.88 -0.07 77 719 15.0 Put 2.02 2.94 2.62 0.04 0 347 16.0 Put 2.60 3.60 3.20 0.00 0 10 17.0 Put 3.25 4.35 4.47 0.44 0 5 18.0 Put 4.00 5.10 4.68 -0.18 0 170 19.0 Put 4.80 5.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 231 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.35 12.00 0.00 0.00 0 0 4.0 Call 10.35 11.00 0.00 0.00 0 0 5.0 Call 9.35 9.95 0.00 0.00 0 0 6.0 Call 8.35 9.10 0.00 0.00 0 0 7.0 Call 7.35 8.15 0.00 0.00 0 0 8.0 Call 6.40 7.25 0.00 0.00 0 0 9.0 Call 5.50 6.40 0.00 0.00 0 0 10.0 Call 4.85 5.65 5.20 0.06 0 10 11.0 Call 4.10 4.90 3.90 -0.42 0 0 12.0 Call 3.45 4.20 3.77 0.07 0 2 13.0 Call 2.85 3.65 3.25 0.10 0 12 14.0 Call 2.40 3.20 2.85 0.14 0 5 15.0 Call 2.10 2.78 2.44 0.11 1 35 16.0 Call 1.75 2.38 1.68 -0.28 0 1 17.0 Call 1.16 1.96 1.75 0.16 13 19 18.0 Call 1.35 1.75 1.60 0.31 0 11 19.0 Call 1.15 1.57 1.14 0.02 0 1 20.0 Call 0.98 1.41 1.00 0.03 0 9 21.0 Call 0.84 1.27 0.91 0.07 0 56 22.0 Call 0.72 1.15 0.76 0.04 0 31 23.0 Call 0.62 0.86 0.78 0.18 2 8 24.0 Call 0.54 0.75 0.70 0.23 2 9 25.0 Call 0.47 0.75 0.60 0.18 1 17 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.32 0.09 -0.12 0 1 4.0 Put 0.00 0.36 0.14 -0.11 0 1 5.0 Put 0.00 0.41 0.23 -0.06 0 1 6.0 Put 0.00 0.24 0.21 -0.14 2 2 7.0 Put 0.01 0.57 0.32 -0.13 2 1 8.0 Put 0.08 0.76 0.52 -0.09 2 1 9.0 Put 0.59 0.89 0.71 -0.08 0 48 10.0 Put 0.73 1.16 0.90 -0.07 1 1 11.0 Put 1.03 1.40 1.15 0.00 42 1 12.0 Put 1.39 1.86 0.00 0.00 0 0 13.0 Put 1.83 2.30 0.00 0.00 0 0 14.0 Put 2.33 2.78 2.59 0.05 0 10 15.0 Put 2.89 3.35 4.00 0.85 0 2 16.0 Put 3.20 4.05 0.00 0.00 0 0 17.0 Put 3.90 4.90 0.00 0.00 0 0 18.0 Put 4.60 5.65 0.00 0.00 0 0 19.0 Put 5.25 6.45 0.00 0.00 0 0 20.0 Put 6.05 7.25 7.00 0.31 0 4 21.0 Put 6.90 8.10 0.00 0.00 0 0 22.0 Put 7.75 8.95 0.00 0.00 0 0 23.0 Put 8.60 9.85 0.00 0.00 0 0 24.0 Put 9.50 10.75 0.00 0.00 0 0 25.0 Put 10.45 11.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 245 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.35 8.20 4.50 -3.05 0 12 8.0 Call 6.40 7.30 4.79 -1.87 0 329 9.0 Call 5.50 6.45 3.20 -2.69 0 1,618 10.0 Call 4.70 5.70 5.00 -0.15 0 116 11.0 Call 3.95 5.00 2.76 -1.67 0 58 12.0 Call 3.30 4.40 3.79 0.06 0 47 13.0 Call 2.86 3.65 3.30 0.00 5 29 14.0 Call 2.30 3.35 2.60 -0.27 0 12 15.0 Call 1.90 2.92 2.55 0.11 0 52 16.0 Call 1.55 2.48 2.00 -0.02 0 92 17.0 Call 1.65 2.15 1.89 0.18 0 59 18.0 Call 1.00 1.91 1.65 0.18 1 218 19.0 Call 0.80 1.73 0.00 0.00 0 0 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.63 0.37 0.16 2 272 8.0 Put 0.08 0.65 0.49 0.04 2 534 9.0 Put 0.55 0.97 0.65 -0.09 11 2,217 10.0 Put 0.90 1.25 1.04 0.02 0 486 11.0 Put 1.10 1.57 2.94 1.63 0 15 12.0 Put 1.48 1.98 1.79 0.17 0 5 13.0 Put 1.92 2.42 2.58 0.40 0 12 14.0 Put 2.42 2.91 2.82 0.07 0 10 15.0 Put 2.99 3.45 3.65 0.34 0 7 16.0 Put 3.20 4.30 6.55 2.68 0 11 17.0 Put 3.90 5.00 6.25 1.71 0 1 18.0 Put 4.60 5.75 7.68 2.40 0 7 19.0 Put 5.35 6.55 6.08 0.02 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 336 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.30 10.10 8.50 -1.13 0 5 6.0 Call 8.35 9.20 0.00 0.00 0 0 7.0 Call 7.40 8.30 0.00 0.00 0 0 8.0 Call 6.50 7.45 3.96 -2.89 0 1 9.0 Call 5.70 6.70 0.00 0.00 0 0 10.0 Call 4.90 6.00 2.96 -2.41 0 1 11.0 Call 4.25 5.35 4.30 -0.44 0 5 12.0 Call 3.70 4.80 4.19 0.02 0 3 13.0 Call 3.20 4.30 3.70 0.03 0 20 14.0 Call 2.76 3.85 3.85 0.63 0 49 15.0 Call 2.37 3.45 2.75 -0.11 0 170 16.0 Call 2.05 3.15 2.44 -0.08 0 31 17.0 Call 1.74 2.81 1.96 -0.26 0 7 18.0 Call 1.48 2.56 0.00 0.00 0 0 19.0 Call 1.26 2.33 2.00 0.37 5 5 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.25 0.61 0.38 -0.10 10 24 6.0 Put 0.00 0.77 0.45 -0.12 0 5 7.0 Put 0.42 0.94 0.67 0.00 4 7 8.0 Put 0.33 1.16 0.85 0.08 0 47 9.0 Put 0.57 1.43 1.07 0.05 0 1 10.0 Put 0.87 1.75 1.40 0.06 0 56 11.0 Put 1.23 2.14 0.00 0.00 0 0 12.0 Put 1.65 2.58 2.14 -0.01 0 24 13.0 Put 2.11 2.98 2.60 -0.04 0 20 14.0 Put 2.64 3.65 3.12 -0.05 0 33 15.0 Put 3.20 4.25 5.70 1.91 0 10 16.0 Put 3.80 4.90 4.50 0.07 1 505 17.0 Put 4.45 5.60 0.00 0.00 0 0 18.0 Put 5.15 6.35 0.00 0.00 0 0 19.0 Put 5.90 7.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 357 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.35 14.00 9.62 -3.93 0 14 2.0 Call 12.35 13.00 11.55 -1.00 0 15 3.0 Call 11.40 12.00 11.60 0.05 1 22 4.0 Call 10.35 11.00 9.59 -0.96 0 11 5.0 Call 9.35 10.10 9.60 0.02 0 1,289 6.0 Call 8.35 9.15 9.00 0.31 0 1,539 7.0 Call 7.45 8.30 7.30 -0.53 0 1,420 8.0 Call 6.55 7.50 7.00 0.01 0 713 9.0 Call 5.85 6.75 6.05 -0.12 0 346 10.0 Call 4.95 6.00 5.75 0.29 22 2,175 11.0 Call 4.35 5.40 4.70 -0.15 0 6,712 12.0 Call 3.75 4.75 4.25 -0.07 18 7,288 13.0 Call 3.70 4.35 3.69 -0.13 0 5,906 14.0 Call 2.86 3.90 3.70 0.35 0 4,814 15.0 Call 3.05 3.25 3.10 0.15 108 8,881 16.0 Call 2.12 2.93 2.30 -0.36 0 412 17.0 Call 1.91 2.89 2.25 -0.13 0 334 18.0 Call 1.80 2.64 2.30 0.20 2 395 19.0 Call 1.55 2.42 1.90 0.07 0 573 20.0 Call 1.19 1.95 1.58 0.03 23 5,082 21.0 Call 1.04 1.75 1.56 0.11 1 537 22.0 Call 0.90 1.89 1.28 -0.06 0 312 23.0 Call 0.75 1.73 1.05 -0.19 0 308 24.0 Call 0.85 1.33 1.40 0.26 0 440 25.0 Call 0.75 1.18 1.07 0.01 0 2,744 26.0 Call 0.54 1.37 0.85 -0.13 10 707 27.0 Call 0.50 1.30 0.86 -0.03 0 555 28.0 Call 0.32 1.31 0.69 -0.12 0 471 29.0 Call 0.40 0.89 0.62 -0.12 1 494 30.0 Call 0.50 0.80 0.70 0.03 12 2,711 31.0 Call 0.22 1.13 0.68 0.08 0 1,115 32.0 Call 0.10 0.76 0.52 -0.01 2 228 33.0 Call 0.15 1.05 0.51 0.04 1 289 34.0 Call 0.10 1.01 0.46 0.02 0 400 35.0 Call 0.39 0.50 0.45 0.03 21 4,230 36.0 Call 0.02 0.95 0.47 0.07 0 322 37.0 Call 0.00 0.65 0.43 0.06 2 92 38.0 Call 0.00 0.64 0.41 0.05 2 705 39.0 Call 0.00 0.56 0.38 0.02 100 257 40.0 Call 0.25 0.45 0.35 0.00 35 3,536 41.0 Call 0.01 0.35 0.16 -0.18 2 3,944 42.0 Call 0.02 0.38 0.33 0.00 0 899 43.0 Call 0.00 0.80 0.33 0.01 0 616 44.0 Call 0.00 0.78 0.31 0.00 0 151 45.0 Call 0.12 0.45 0.30 -0.01 0 2,413 46.0 Call 0.00 0.75 0.33 0.03 0 52 47.0 Call 0.00 0.46 0.27 -0.02 2 31 48.0 Call 0.07 0.38 0.27 -0.01 0 58 49.0 Call 0.00 0.46 0.23 -0.04 2 17 50.0 Call 0.15 0.30 0.26 0.00 0 2,005 51.0 Call 0.00 0.42 0.18 -0.08 2 85 52.0 Call 0.00 0.46 0.18 -0.07 2 40 53.0 Call 0.00 0.38 0.17 -0.07 2 9 54.0 Call 0.00 0.38 0.17 -0.06 2 15 55.0 Call 0.00 0.38 0.16 -0.06 2 1,309 56.0 Call 0.19 0.38 0.24 0.03 0 60 57.0 Call 0.00 0.38 0.15 -0.06 2 9 58.0 Call 0.03 0.38 0.24 0.04 0 39 59.0 Call 0.00 0.38 0.25 0.06 2 30 60.0 Call 0.05 0.36 0.24 0.06 0 836 61.0 Call 0.00 0.64 0.23 0.06 2 19 62.0 Call 0.00 0.64 0.22 0.06 2 231 63.0 Call 0.00 0.63 0.22 0.06 2 586 64.0 Call 0.00 0.63 0.17 0.02 2 75 65.0 Call 0.10 0.20 0.14 0.00 290 9,143 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 0.00 0 642 2.0 Put 0.05 0.14 0.10 0.01 0 951 3.0 Put 0.05 0.22 0.14 0.00 0 518 4.0 Put 0.10 0.39 0.21 -0.03 2 159 5.0 Put 0.11 0.58 0.30 -0.08 5 819 6.0 Put 0.41 0.72 0.46 -0.11 13 4,698 7.0 Put 0.19 0.97 0.60 -0.16 0 5,561 8.0 Put 0.70 1.22 0.89 -0.05 0 4,644 9.0 Put 0.65 1.50 1.20 0.07 0 550 10.0 Put 0.97 1.84 1.54 0.10 0 2,144 11.0 Put 1.34 2.23 1.80 -0.04 15 659 12.0 Put 1.78 2.60 2.31 0.01 0 393 13.0 Put 2.27 3.20 2.95 0.16 0 182 14.0 Put 2.81 3.75 3.30 -0.01 11 429 15.0 Put 3.40 4.10 3.90 0.02 6 1,102 16.0 Put 4.00 5.00 4.52 -0.05 0 253 17.0 Put 4.65 5.70 5.35 0.08 0 132 18.0 Put 5.35 6.45 6.55 0.59 0 573 19.0 Put 6.00 7.20 9.75 3.10 0 131 20.0 Put 6.80 7.70 7.41 0.07 0 368 21.0 Put 7.55 8.25 8.20 -0.01 0 409 22.0 Put 8.35 9.60 9.10 0.02 0 622 23.0 Put 9.20 10.45 10.88 0.93 0 99 24.0 Put 10.05 11.30 11.60 0.78 0 109 25.0 Put 10.95 12.20 13.60 1.89 0 1,694 26.0 Put 11.95 13.05 16.45 3.85 0 177 27.0 Put 12.75 13.95 17.05 3.56 0 342 28.0 Put 13.65 14.90 18.00 3.62 0 127 29.0 Put 14.55 15.80 16.50 1.21 0 100 30.0 Put 15.50 16.75 17.32 1.13 0 234 31.0 Put 16.45 17.65 18.89 1.79 0 7 32.0 Put 17.40 18.60 20.25 2.24 0 166 33.0 Put 18.35 19.55 19.94 1.02 0 12 34.0 Put 19.30 20.50 23.75 3.87 0 15 35.0 Put 20.25 21.45 25.30 4.46 0 62 36.0 Put 21.25 22.40 25.00 3.20 0 53 37.0 Put 22.20 23.35 25.55 2.79 0 12 38.0 Put 23.20 24.30 27.70 3.96 0 113 39.0 Put 24.15 25.30 27.00 2.28 0 28 40.0 Put 25.15 26.25 28.50 2.80 0 911 41.0 Put 26.10 27.20 29.70 3.02 0 1 42.0 Put 27.10 28.20 28.24 0.58 0 218 43.0 Put 28.05 29.15 30.00 1.36 0 20 44.0 Put 29.05 30.15 24.79 -4.83 0 6 45.0 Put 30.05 31.10 33.56 2.96 0 0 46.0 Put 31.00 32.10 32.28 0.69 0 0 47.0 Put 32.00 33.05 33.06 0.49 0 4 48.0 Put 33.00 34.05 34.27 0.71 0 0 49.0 Put 33.95 35.05 33.70 -0.84 0 0 50.0 Put 35.10 36.05 39.25 3.72 0 13 51.0 Put 36.05 37.05 37.14 0.62 0 0 52.0 Put 37.05 38.05 38.59 1.08 0 0 53.0 Put 38.00 39.05 0.00 0.00 0 0 54.0 Put 39.00 40.05 40.68 1.19 0 0 55.0 Put 39.95 41.05 41.32 0.84 0 1 56.0 Put 40.95 42.05 42.03 0.56 0 3 57.0 Put 41.90 43.10 43.50 1.03 0 0 58.0 Put 42.90 44.10 36.59 -6.87 0 8 59.0 Put 43.85 45.10 45.60 1.14 0 0 60.0 Put 44.85 46.10 49.35 3.90 0 0 61.0 Put 45.80 47.10 36.45 -10.00 0 0 62.0 Put 46.80 48.10 49.56 2.11 0 0 63.0 Put 47.75 49.10 40.30 -8.15 0 4 64.0 Put 48.75 50.15 0.00 0.00 0 0 65.0 Put 49.75 51.15 52.70 2.25 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 721 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.25 14.15 13.80 0.25 3 12 2.0 Call 12.30 13.10 11.86 -0.69 0 10 3.0 Call 11.30 12.00 11.79 0.24 0 11 4.0 Call 10.35 11.15 9.70 -0.85 0 20 5.0 Call 9.45 10.30 8.86 -0.77 0 248 6.0 Call 8.55 9.50 8.71 -0.13 3 224 7.0 Call 7.75 8.75 8.15 0.05 3 118 8.0 Call 7.35 7.95 7.55 0.16 9 362 9.0 Call 6.75 7.45 6.95 0.19 1 105 10.0 Call 6.00 6.70 6.28 0.13 42 2,823 11.0 Call 5.75 6.50 5.75 0.05 4 1,144 12.0 Call 5.30 6.00 5.70 0.44 154 5,260 13.0 Call 5.10 5.50 4.95 0.12 40 852 14.0 Call 4.55 5.15 4.85 0.44 20 228 15.0 Call 3.75 4.85 4.43 0.26 8 349 16.0 Call 3.45 4.55 4.20 0.26 1 258 17.0 Call 3.65 4.25 4.07 0.35 45 27 18.0 Call 3.50 4.05 3.65 0.15 17 49 19.0 Call 2.74 3.80 2.48 -0.81 0 69 20.0 Call 2.98 3.70 3.45 0.38 4 515 21.0 Call 2.34 3.45 3.00 0.14 1 57 22.0 Call 2.16 3.35 2.85 0.13 1 3 23.0 Call 2.32 2.91 2.72 0.14 46 175 24.0 Call 2.30 2.88 2.50 0.07 0 138 25.0 Call 2.11 2.60 2.40 0.11 1,095 7,335 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.19 0.09 -0.05 0 605 2.0 Put 0.02 0.39 0.19 -0.04 12 100 3.0 Put 0.10 0.72 2.38 2.05 1 36 4.0 Put 0.30 0.91 0.55 0.13 45 27 5.0 Put 0.49 1.15 2.78 2.03 1 332 6.0 Put 0.80 1.35 1.45 0.37 0 29 7.0 Put 1.10 1.74 1.35 -0.06 65 77 8.0 Put 1.44 2.15 1.60 -0.13 0 30 9.0 Put 1.95 2.57 2.13 0.01 702 97 10.0 Put 2.27 3.05 2.50 -0.02 500 191 11.0 Put 2.76 3.55 3.15 0.08 1 1,073 12.0 Put 3.25 4.10 3.63 0.01 213 448 13.0 Put 3.85 4.25 4.25 0.08 620 402 14.0 Put 4.40 5.25 4.85 0.13 93 148 15.0 Put 5.00 5.85 5.50 0.06 3 121 16.0 Put 5.65 6.50 5.91 -0.26 0 9 17.0 Put 6.30 7.15 8.97 2.06 0 148 18.0 Put 7.00 7.80 7.40 -0.25 0 165 19.0 Put 7.70 8.50 8.20 -0.19 0 70 20.0 Put 8.45 9.25 9.20 0.08 0 10 21.0 Put 9.20 10.00 10.15 0.28 0 428 22.0 Put 10.00 10.75 12.98 2.31 0 1 23.0 Put 10.75 11.55 14.10 2.62 0 24 24.0 Put 11.60 12.35 14.71 2.42 0 738 25.0 Put 12.40 13.15 12.85 -0.26 0 27 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote January 30, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.73 14.75 14.65 0.00 0.00 7500X1600 0.00 0.00 52,495 Mon Jan 30 2023 5:39:13 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 3 2023 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.30 12.10 0.00 0.00 0 0 4.0 Call 10.30 11.05 0.00 0.00 0 0 5.0 Call 9.30 10.05 0.00 0.00 0 0 5.5 Call 8.80 9.70 0.00 0.00 0 0 6.0 Call 8.30 9.20 0.00 0.00 0 0 6.5 Call 7.80 8.55 0.00 0.00 0 0 7.0 Call 7.30 8.05 0.00 0.00 0 0 7.5 Call 6.80 7.55 0.00 0.00 0 0 8.0 Call 6.30 7.05 0.00 0.00 0 0 8.5 Call 5.80 6.55 0.00 0.00 0 0 9.0 Call 5.35 6.20 3.32 -2.33 0 1 9.5 Call 5.00 5.65 5.25 0.10 41 45 10.0 Call 4.30 5.20 3.15 -1.50 0 201 10.5 Call 3.85 4.60 4.15 0.00 184 522 11.0 Call 3.40 3.95 3.96 0.31 6 22 11.5 Call 2.98 3.70 2.95 -0.20 0 415 12.0 Call 2.35 3.20 2.54 -0.11 15 173 12.5 Call 1.89 2.45 2.16 0.00 38 390 13.0 Call 1.32 2.23 1.63 -0.05 11 228 13.5 Call 1.11 1.64 1.36 0.12 15 1,580 14.0 Call 0.60 0.90 0.79 -0.05 210 1,940 14.5 Call 0.47 0.57 0.51 -0.02 1,080 1,894 15.0 Call 0.30 0.35 0.33 0.00 3,871 1,738 15.5 Call 0.20 0.22 0.20 -0.01 1,671 498 16.0 Call 0.11 0.14 0.12 0.00 1,340 2,444 16.5 Call 0.07 0.09 0.09 0.01 696 1,660 17.0 Call 0.05 0.07 0.06 0.00 201 1,997 17.5 Call 0.03 0.05 0.05 0.01 10 42 18.0 Call 0.03 0.04 0.02 -0.02 29 46 18.5 Call 0.03 0.04 0.02 -0.01 1 0 19.0 Call 0.02 0.03 0.02 -0.01 71 195 19.5 Call 0.01 0.03 0.01 -0.01 1 4 20.0 Call 0.01 0.02 0.01 -0.01 6 1,514 20.5 Call 0.00 0.02 0.00 0.00 0 0 21.0 Call 0.00 0.02 0.03 0.02 0 6 21.5 Call 0.00 0.02 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.05 0.05 0 30 6.0 Put 0.00 0.03 0.06 0.06 0 24 6.5 Put 0.00 0.03 0.09 0.09 0 35 7.0 Put 0.00 0.03 0.10 0.10 0 2 7.5 Put 0.00 0.03 0.04 0.04 0 74 8.0 Put 0.00 0.03 0.02 0.02 0 45 8.5 Put 0.00 0.01 0.10 0.10 0 24 9.0 Put 0.00 0.03 0.02 0.02 2 65 9.5 Put 0.00 0.03 0.02 0.02 0 270 10.0 Put 0.00 0.02 0.02 0.02 217 1,837 10.5 Put 0.00 0.03 0.01 0.01 136 1,547 11.0 Put 0.01 0.03 0.01 0.01 0 1,860 11.5 Put 0.00 0.03 0.03 0.02 0 528 12.0 Put 0.01 0.02 0.01 -0.01 112 644 12.5 Put 0.02 0.04 0.02 -0.01 175 3,474 13.0 Put 0.04 0.06 0.04 -0.01 181 1,080 13.5 Put 0.10 0.13 0.10 -0.01 150 2,086 14.0 Put 0.20 0.24 0.23 0.01 462 1,469 14.5 Put 0.38 0.45 0.42 0.00 759 1,193 15.0 Put 0.60 0.79 0.79 0.08 1,843 53 15.5 Put 0.72 1.20 0.90 -0.19 19 33 16.0 Put 1.30 1.67 1.30 -0.21 18 40 16.5 Put 1.48 2.44 2.00 0.04 0 51 17.0 Put 1.93 2.97 2.49 0.05 0 5 17.5 Put 2.40 3.50 3.05 0.13 0 36 18.0 Put 2.88 4.00 3.57 0.15 0 2 18.5 Put 3.35 4.50 4.00 0.09 0 33 19.0 Put 3.85 5.00 4.52 0.11 3 3 19.5 Put 4.35 5.50 4.85 -0.05 0 29 20.0 Put 4.80 6.00 5.47 0.07 1 1 20.5 Put 5.30 6.50 0.00 0.00 0 0 21.0 Put 6.00 7.00 6.55 0.16 2 1 21.5 Put 6.50 7.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.35 11.85 0.00 0.00 0 0 4.0 Call 10.50 11.00 0.00 0.00 0 0 5.0 Call 9.10 9.80 0.00 0.00 0 0 5.5 Call 8.75 9.35 0.00 0.00 0 0 6.0 Call 8.30 9.10 0.00 0.00 0 0 6.5 Call 7.75 8.70 0.00 0.00 0 0 7.0 Call 7.50 8.05 0.00 0.00 0 0 7.5 Call 6.65 7.45 0.00 0.00 0 0 8.0 Call 6.30 7.00 0.00 0.00 0 0 8.5 Call 5.90 6.40 0.00 0.00 0 0 9.0 Call 5.20 6.15 0.00 0.00 0 0 9.5 Call 4.85 5.45 0.00 0.00 0 0 10.0 Call 4.45 5.25 4.56 -0.09 0 76 10.5 Call 3.75 4.30 2.94 -1.21 0 69 11.0 Call 3.45 4.10 3.31 -0.34 0 71 11.5 Call 2.81 3.70 2.96 -0.19 6 260 12.0 Call 2.14 2.97 2.71 0.05 1 269 12.5 Call 1.68 2.66 1.90 -0.27 0 33 13.0 Call 1.37 2.07 1.68 -0.04 1 1,042 13.5 Call 1.06 1.67 1.24 -0.05 5 82 14.0 Call 0.91 1.21 1.00 0.06 22 628 14.5 Call 0.58 0.75 0.81 0.15 1,145 309 15.0 Call 0.39 0.53 0.47 0.01 323 1,091 15.5 Call 0.31 0.36 0.37 0.04 65 26 16.0 Call 0.16 0.25 0.24 0.03 50 52 16.5 Call 0.14 0.19 0.20 0.04 45 178 17.0 Call 0.09 0.14 0.03 -0.09 1 11 17.5 Call 0.07 0.10 0.10 0.01 35 214 18.0 Call 0.05 0.08 0.12 0.05 0 137 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.04 0.05 0.05 0.00 0 144 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.03 0.04 0.04 0.00 156 52 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.03 0.04 0.02 0.00 1 287 21.5 Call 0.00 0.00 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.05 0.00 0.00 0 0 4.0 Put 0.00 0.04 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.04 0.07 0.07 0 1 7.0 Put 0.00 0.04 0.03 0.03 0 1 7.5 Put 0.00 0.05 0.05 0.05 0 75 8.0 Put 0.00 0.05 0.02 0.01 0 41 8.5 Put 0.00 0.05 0.03 0.02 0 13 9.0 Put 0.00 0.03 0.08 0.07 0 4 9.5 Put 0.01 0.03 0.05 0.04 0 116 10.0 Put 0.00 0.03 0.02 0.00 1 306 10.5 Put 0.02 0.03 0.04 0.01 0 274 11.0 Put 0.02 0.04 0.04 0.01 1 47 11.5 Put 0.03 0.05 0.04 0.00 10 245 12.0 Put 0.05 0.08 0.08 0.02 116 973 12.5 Put 0.07 0.10 0.09 0.00 103 1,292 13.0 Put 0.12 0.16 0.15 0.01 238 366 13.5 Put 0.15 0.29 0.30 0.08 41 135 14.0 Put 0.34 0.42 0.40 0.02 71 1,783 14.5 Put 0.56 0.65 0.56 -0.05 127 35 15.0 Put 0.78 1.06 0.81 -0.10 10 62 15.5 Put 0.90 1.59 1.06 -0.23 29 2 16.0 Put 1.27 1.76 1.65 -0.01 1 10 16.5 Put 1.62 2.50 2.03 -0.09 15 0 17.0 Put 2.04 3.00 0.00 0.00 0 0 17.5 Put 2.49 3.50 3.05 0.01 0 11 18.0 Put 2.93 4.05 0.00 0.00 0 0 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 3.90 5.00 4.54 0.04 3 0 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 4.85 6.00 0.00 0.00 0 0 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 5.85 7.00 0.00 0.00 0 0 21.5 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 18 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.05 14.00 0.00 0.00 0 0 2.0 Call 12.50 12.90 0.00 0.00 0 0 3.0 Call 11.40 11.85 0.00 0.00 0 0 4.0 Call 10.55 10.80 0.00 0.00 0 0 5.0 Call 9.10 10.05 0.00 0.00 0 0 6.0 Call 8.30 8.90 0.00 0.00 0 0 7.0 Call 7.40 7.85 7.13 -0.52 0 30 7.5 Call 7.00 7.75 0.00 0.00 0 0 8.0 Call 6.40 7.15 3.05 -3.60 0 134 8.5 Call 6.05 6.55 0.00 0.00 0 0 9.0 Call 5.40 6.00 5.70 0.05 0 2 9.5 Call 4.70 5.50 0.00 0.00 0 0 10.0 Call 4.55 5.00 4.64 -0.01 0 257 10.5 Call 3.60 4.40 4.06 -0.09 0 6 11.0 Call 3.45 3.80 3.71 0.05 7 1,597 11.5 Call 2.84 3.35 0.00 0.00 0 0 12.0 Call 2.58 3.20 2.66 -0.03 138 6,592 12.5 Call 1.82 2.64 2.30 0.07 0 2 13.0 Call 1.59 2.12 1.72 -0.09 21 2,786 13.5 Call 1.40 1.47 1.48 0.06 26 865 14.0 Call 1.07 1.15 1.08 -0.02 661 4,460 14.5 Call 0.74 0.87 0.83 -0.02 6 577 15.0 Call 0.60 0.63 0.60 -0.01 2,660 4,668 15.5 Call 0.43 0.48 0.51 0.05 18 1,081 16.0 Call 0.31 0.35 0.34 0.01 360 1,191 16.5 Call 0.23 0.27 0.30 0.05 849 1,008 17.0 Call 0.18 0.20 0.20 0.01 209 2,465 17.5 Call 0.14 0.16 0.17 0.02 5 2,043 18.0 Call 0.11 0.13 0.12 0.00 0 951 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.07 0.09 0.09 0.01 190 2,379 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.05 0.07 0.04 -0.02 218 1,364 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.04 0.05 0.05 0.00 0 10,272 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.02 0.02 0 34 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.06 0.05 0 1,115 6.0 Put 0.00 0.04 0.02 0.01 0 101 7.0 Put 0.00 0.05 0.01 0.00 0 2,537 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.01 0.02 0.01 -0.01 15 5,860 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.02 0.03 0.03 0.01 2 5,255 9.5 Put 0.02 0.03 0.00 0.00 0 0 10.0 Put 0.02 0.03 0.03 0.00 349 7,204 10.5 Put 0.03 0.04 0.04 0.00 50 2 11.0 Put 0.04 0.05 0.04 0.00 60 8,903 11.5 Put 0.06 0.07 0.07 0.00 0 66 12.0 Put 0.09 0.10 0.09 0.00 349 6,180 12.5 Put 0.13 0.16 0.12 -0.03 52 501 13.0 Put 0.21 0.24 0.20 -0.03 188 3,282 13.5 Put 0.33 0.36 0.30 -0.05 1,103 275 14.0 Put 0.49 0.56 0.50 -0.03 149 4,963 14.5 Put 0.70 0.85 0.77 0.00 5,493 2,674 15.0 Put 0.90 1.10 1.00 -0.04 5 397 15.5 Put 1.13 1.45 1.43 0.05 1 8 16.0 Put 1.48 1.88 1.95 0.19 0 14 16.5 Put 1.87 2.26 2.06 -0.12 15 3 17.0 Put 2.19 3.10 4.82 2.20 0 1 17.5 Put 2.61 3.55 0.00 0.00 0 0 18.0 Put 3.05 4.05 3.50 -0.05 5 47 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 4.20 5.05 8.50 4.00 0 7 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 5.05 6.05 5.49 0.01 1 38 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 6.05 7.05 7.50 1.04 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.15 9.80 0.00 0.00 0 0 5.5 Call 9.05 9.70 5.60 -3.55 0 0 6.0 Call 8.30 9.00 0.00 0.00 0 0 6.5 Call 7.90 8.55 0.00 0.00 0 0 7.0 Call 7.00 7.80 7.15 -0.51 0 0 7.5 Call 6.60 7.30 0.00 0.00 0 0 8.0 Call 6.45 7.20 0.00 0.00 0 0 8.5 Call 6.05 6.65 0.00 0.00 0 0 9.0 Call 5.15 5.90 0.00 0.00 0 0 9.5 Call 4.70 5.65 5.30 0.12 20 20 10.0 Call 4.40 5.10 4.65 -0.03 0 0 10.5 Call 4.00 4.30 3.14 -1.05 0 10 11.0 Call 3.25 4.15 3.55 -0.15 34 44 11.5 Call 2.66 3.70 2.60 -0.62 1 77 12.0 Call 2.39 2.98 2.32 -0.42 102 306 12.5 Call 1.86 2.74 1.95 -0.37 3 226 13.0 Call 1.56 2.27 1.83 -0.08 5 2,724 13.5 Call 1.14 1.82 1.45 -0.07 0 439 14.0 Call 0.93 1.46 1.15 -0.09 5 1,014 14.5 Call 0.82 1.15 1.02 0.05 9 917 15.0 Call 0.63 0.86 0.70 -0.05 35 1,834 15.5 Call 0.44 0.65 0.60 0.05 4 32 16.0 Call 0.34 0.50 0.42 0.00 1 110 17.0 Call 0.14 0.32 0.29 0.06 22 572 18.0 Call 0.07 0.27 0.17 0.00 5 44 19.0 Call 0.04 0.17 0.13 0.02 0 18 20.0 Call 0.01 0.14 0.09 0.01 10 34 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 5.5 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.06 0.05 0.02 0 45 6.5 Put 0.00 0.07 0.05 0.01 0 83 7.0 Put 0.00 0.07 0.05 0.01 0 0 7.5 Put 0.00 0.07 0.06 0.02 0 31 8.0 Put 0.00 0.07 0.04 -0.01 0 13 8.5 Put 0.00 0.07 0.11 0.06 0 6 9.0 Put 0.00 0.08 0.20 0.15 0 840 9.5 Put 0.00 0.08 0.06 0.00 0 503 10.0 Put 0.00 0.09 0.04 -0.02 5 145 10.5 Put 0.00 0.10 0.31 0.24 0 16 11.0 Put 0.06 0.10 0.11 0.03 20 358 11.5 Put 0.05 0.15 0.18 0.08 0 38 12.0 Put 0.07 0.19 0.16 0.03 1 83 12.5 Put 0.15 0.26 0.23 0.03 63 145 13.0 Put 0.24 0.36 0.34 0.04 13 359 13.5 Put 0.30 0.51 0.41 0.00 1 126 14.0 Put 0.52 0.75 0.60 -0.03 12 718 14.5 Put 0.66 1.06 0.91 0.05 146 226 15.0 Put 0.90 1.40 1.15 0.02 0 409 15.5 Put 1.18 1.79 1.60 0.17 0 4 16.0 Put 1.50 2.22 0.00 0.00 0 0 17.0 Put 2.25 3.15 0.00 0.00 0 0 18.0 Put 3.10 4.10 0.00 0.00 0 0 19.0 Put 4.00 5.10 0.00 0.00 0 0 20.0 Put 4.95 6.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 9.90 0.00 0.00 0 0 5.5 Call 8.70 9.30 0.00 0.00 0 0 6.0 Call 8.00 9.10 5.50 -3.15 0 0 6.5 Call 7.95 8.30 0.00 0.00 0 0 7.0 Call 7.35 7.85 0.00 0.00 0 0 7.5 Call 6.70 7.60 0.00 0.00 0 0 8.0 Call 6.00 7.05 0.00 0.00 0 0 8.5 Call 5.55 6.70 0.00 0.00 0 0 9.0 Call 5.55 6.05 5.60 -0.05 1 4 9.5 Call 4.80 5.50 2.08 -3.08 0 47 10.0 Call 4.15 5.10 4.29 -0.37 0 4 10.5 Call 3.55 4.70 0.00 0.00 0 0 11.0 Call 3.05 4.25 3.74 0.06 0 17 11.5 Call 2.65 3.60 1.32 -1.89 0 34 12.0 Call 2.25 3.10 2.81 0.04 0 26 12.5 Call 1.85 2.79 1.40 -0.94 0 12 13.0 Call 1.52 2.34 0.70 -1.22 0 4 13.5 Call 1.44 1.74 1.75 0.17 0 5 14.0 Call 1.12 1.54 1.02 -0.30 3 16 14.5 Call 0.77 1.26 1.03 -0.04 9 38 15.0 Call 0.65 0.98 0.81 -0.01 0 13 15.5 Call 0.46 0.79 0.65 0.02 2 143 16.0 Call 0.39 0.65 0.60 0.08 11 139 17.0 Call 0.20 0.41 0.37 0.06 0 302 18.0 Call 0.14 0.30 0.22 0.00 20 29 19.0 Call 0.10 0.20 0.17 0.02 0 34 20.0 Call 0.02 0.18 0.12 0.02 0 21 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 5.5 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.00 0.00 0 0 6.5 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.00 0.07 0.00 0.00 0 0 7.5 Put 0.00 0.08 0.00 0.00 0 0 8.0 Put 0.00 0.08 0.00 0.00 0 0 8.5 Put 0.00 0.08 0.00 0.00 0 0 9.0 Put 0.00 0.09 0.05 0.01 0 14 9.5 Put 0.00 0.10 0.06 0.01 0 3 10.0 Put 0.05 0.11 0.06 -0.01 1 128 10.5 Put 0.03 0.12 0.13 0.05 0 8 11.0 Put 0.03 0.15 0.01 -0.08 30 754 11.5 Put 0.07 0.20 0.23 0.09 0 531 12.0 Put 0.14 0.25 0.22 0.02 2 949 12.5 Put 0.20 0.37 0.33 0.05 2 19 13.0 Put 0.26 0.46 0.45 0.09 0 326 13.5 Put 0.42 0.59 0.54 0.02 7 33 14.0 Put 0.72 0.89 0.71 -0.06 1 102 14.5 Put 0.78 1.16 1.18 0.16 0 2 15.0 Put 0.99 1.52 1.27 0.00 10 3 15.5 Put 1.30 1.90 0.00 0.00 0 0 16.0 Put 1.62 2.32 0.00 0.00 0 0 17.0 Put 2.35 3.25 0.00 0.00 0 0 18.0 Put 3.15 4.20 0.00 0.00 0 0 19.0 Put 4.05 5.15 5.61 1.02 0 1 20.0 Put 5.00 6.15 5.50 -0.03 5 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.45 9.80 0.00 0.00 0 0 6.0 Call 7.05 9.50 0.00 0.00 0 0 7.0 Call 6.15 8.70 0.00 0.00 0 0 8.0 Call 6.55 6.85 0.00 0.00 0 0 9.0 Call 5.15 6.10 0.00 0.00 0 0 9.5 Call 3.60 5.65 0.00 0.00 0 0 10.0 Call 2.80 6.70 0.00 0.00 0 0 10.5 Call 2.19 6.25 0.00 0.00 0 0 11.0 Call 1.72 5.75 0.00 0.00 0 0 11.5 Call 1.26 5.30 0.00 0.00 0 0 12.0 Call 0.94 4.40 0.00 0.00 0 0 12.5 Call 0.43 2.94 0.00 0.00 0 0 13.0 Call 0.20 4.10 0.00 0.00 0 0 13.5 Call 0.00 3.75 0.00 0.00 0 0 14.0 Call 0.00 3.45 0.00 0.00 0 0 14.5 Call 0.00 1.60 1.13 0.04 4 1 15.0 Call 0.25 3.05 0.00 0.00 0 0 15.5 Call 0.26 1.34 0.71 -0.17 4 1 16.0 Call 0.11 1.20 0.59 -0.18 1 0 16.5 Call 0.00 1.08 0.00 0.00 0 0 17.0 Call 0.00 1.00 0.00 0.00 0 0 17.5 Call 0.00 0.91 0.35 -0.26 25 1 18.0 Call 0.00 0.86 0.31 -0.25 5 0 18.5 Call 0.00 0.82 0.00 0.00 0 0 19.0 Call 0.00 0.77 0.00 0.00 0 0 19.5 Call 0.00 0.74 0.00 0.00 0 0 20.0 Call 0.03 0.58 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 2.13 0.00 0.00 0 0 6.0 Put 0.00 1.47 0.00 0.00 0 0 7.0 Put 0.00 0.50 0.00 0.00 0 0 8.0 Put 0.00 2.14 0.00 0.00 0 0 9.0 Put 0.00 0.50 0.00 0.00 0 0 9.5 Put 0.00 0.50 0.00 0.00 0 0 10.0 Put 0.00 0.56 0.11 -0.21 6 0 10.5 Put 0.01 0.81 0.00 0.00 0 0 11.0 Put 0.07 0.59 0.18 -0.16 6 0 11.5 Put 0.05 0.59 0.00 0.00 0 0 12.0 Put 0.09 0.72 0.25 -0.13 0 1 12.5 Put 0.04 0.71 0.33 -0.08 50 0 13.0 Put 0.12 1.28 0.00 0.00 0 0 13.5 Put 0.23 1.11 0.00 0.00 0 0 14.0 Put 0.00 1.24 1.24 0.23 2 10 14.5 Put 0.49 3.15 1.05 -0.33 5 3 15.0 Put 0.00 3.40 0.00 0.00 0 0 15.5 Put 0.00 3.70 0.00 0.00 0 0 16.0 Put 0.15 4.05 0.00 0.00 0 0 16.5 Put 0.41 4.40 0.00 0.00 0 0 17.0 Put 0.82 4.80 0.00 0.00 0 0 17.5 Put 1.24 5.25 0.00 0.00 0 0 18.0 Put 1.69 5.65 0.00 0.00 0 0 18.5 Put 3.20 6.10 0.00 0.00 0 0 19.0 Put 2.60 6.60 0.00 0.00 0 0 19.5 Put 3.05 6.95 0.00 0.00 0 0 20.0 Put 3.75 7.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 46 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.35 13.80 0.00 0.00 0 0 2.0 Call 12.45 12.80 0.00 0.00 0 0 3.0 Call 11.40 11.80 6.95 -4.70 0 1 4.0 Call 10.30 10.80 6.50 -4.15 0 0 5.0 Call 9.40 9.80 9.19 -0.46 0 17 6.0 Call 8.45 8.80 8.10 -0.55 0 25 7.0 Call 7.55 7.80 7.80 0.15 2 71 8.0 Call 6.50 6.80 5.90 -0.75 0 289 9.0 Call 5.50 5.80 5.55 -0.11 1 737 10.0 Call 4.60 4.80 4.60 -0.07 25 2,386 11.0 Call 3.45 3.90 3.65 -0.07 93 11,253 12.0 Call 2.75 2.96 2.75 -0.09 32 6,713 13.0 Call 1.89 2.22 1.89 -0.19 20 6,556 14.0 Call 1.31 1.49 1.42 -0.03 122 17,334 15.0 Call 0.94 1.00 1.00 0.03 1,143 6,550 16.0 Call 0.62 0.79 0.63 -0.08 203 5,663 17.0 Call 0.33 0.59 0.48 0.02 46 3,575 18.0 Call 0.28 0.38 0.37 0.04 5 2,597 19.0 Call 0.14 0.32 0.23 -0.01 0 2,479 20.0 Call 0.15 0.24 0.19 0.00 3 4,319 21.0 Call 0.05 0.21 0.13 -0.01 0 281 22.0 Call 0.03 0.18 0.15 0.04 0 122 23.0 Call 0.01 0.16 0.11 0.02 0 100 24.0 Call 0.03 0.14 0.08 0.01 0 84 25.0 Call 0.04 0.06 0.07 0.02 1 540 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.01 24 11 3.0 Put 0.00 0.03 0.03 0.02 0 385 4.0 Put 0.00 0.03 0.03 0.01 0 522 5.0 Put 0.00 0.04 0.02 -0.01 7 3,392 6.0 Put 0.02 0.05 0.02 -0.01 106 5,142 7.0 Put 0.01 0.07 0.04 0.00 5 2,050 8.0 Put 0.03 0.09 0.06 0.00 12 3,191 9.0 Put 0.05 0.12 0.07 -0.01 3 13,738 10.0 Put 0.10 0.13 0.10 -0.01 156 7,398 11.0 Put 0.17 0.21 0.18 -0.01 411 10,980 12.0 Put 0.27 0.40 0.30 -0.04 596 2,505 13.0 Put 0.49 0.68 0.68 0.09 341 8,491 14.0 Put 0.82 1.12 0.93 -0.04 236 2,135 15.0 Put 1.28 1.58 1.44 -0.05 42 818 16.0 Put 1.87 2.49 2.22 0.00 0 84 17.0 Put 2.55 3.35 2.80 -0.18 10 2,057 18.0 Put 3.45 4.30 3.90 0.06 0 725 19.0 Put 4.20 5.20 5.60 0.86 0 158 20.0 Put 5.25 6.15 5.74 0.05 0 564 21.0 Put 6.20 7.15 7.73 1.09 0 463 22.0 Put 7.05 8.10 11.75 4.15 0 119 23.0 Put 8.00 9.05 9.74 1.17 0 44 24.0 Put 9.00 10.05 13.58 4.03 0 193 25.0 Put 10.00 11.05 14.62 4.10 0 200 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 60 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.35 9.80 5.75 -3.90 0 10 6.0 Call 8.50 8.80 4.65 -4.00 0 0 7.0 Call 7.55 7.85 5.90 -1.75 0 0 8.0 Call 6.55 6.80 5.35 -1.31 0 69 9.0 Call 5.50 5.85 5.50 -0.16 0 213 10.0 Call 4.30 4.85 4.65 -0.05 0 773 11.0 Call 3.30 4.15 3.73 -0.02 4 3,058 12.0 Call 2.67 3.40 3.05 0.11 31 2,497 13.0 Call 1.98 2.50 2.30 0.07 0 746 14.0 Call 1.42 1.90 1.42 -0.22 31 2,857 15.0 Call 1.06 1.38 1.06 -0.16 70 4,729 16.0 Call 0.65 1.00 0.64 -0.19 10 2,537 17.0 Call 0.44 0.73 0.59 0.00 4 1,115 18.0 Call 0.31 0.56 0.45 0.01 0 2,787 19.0 Call 0.28 0.42 0.35 0.00 4 157 20.0 Call 0.20 0.31 0.29 0.03 10 1,907 21.0 Call 0.10 0.28 0.21 0.02 0 240 22.0 Call 0.07 0.23 0.20 0.05 0 1,252 23.0 Call 0.05 0.21 0.16 0.03 0 146 24.0 Call 0.03 0.18 0.13 0.02 56 1,167 25.0 Call 0.03 0.17 0.09 -0.01 5 4,331 26.0 Call 0.02 0.16 0.09 0.00 0 2,119 27.0 Call 0.01 0.15 0.08 0.00 0 86 28.0 Call 0.00 0.14 0.02 -0.06 0 2,197 29.0 Call 0.00 0.14 0.11 0.04 0 108 30.0 Call 0.01 0.12 0.03 -0.03 5 586 31.0 Call 0.00 0.08 0.08 0.03 0 33 32.0 Call 0.00 0.11 0.12 0.07 0 73 33.0 Call 0.00 0.09 0.08 0.04 0 61 34.0 Call 0.00 0.11 0.10 0.07 0 7 35.0 Call 0.00 0.10 0.04 0.02 0 436 36.0 Call 0.00 0.10 0.14 0.12 0 12 37.0 Call 0.03 0.08 0.03 0.01 200 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.08 0.02 -0.04 0 3,476 6.0 Put 0.01 0.09 0.05 -0.01 0 2,460 7.0 Put 0.04 0.10 0.07 0.00 2 1,713 8.0 Put 0.00 0.12 0.10 0.02 0 1,299 9.0 Put 0.02 0.15 0.10 0.01 11 946 10.0 Put 0.11 0.19 0.14 -0.01 5 1,782 11.0 Put 0.17 0.25 0.27 0.06 9 2,212 12.0 Put 0.34 0.49 0.40 -0.01 18 1,519 13.0 Put 0.61 0.83 0.70 -0.02 4 578 14.0 Put 1.03 1.22 1.03 -0.09 69 565 15.0 Put 1.55 1.92 1.83 0.12 61 863 16.0 Put 2.03 2.66 3.38 1.07 0 83 17.0 Put 2.72 3.50 3.05 -0.02 0 299 18.0 Put 3.50 4.40 6.08 2.17 0 70 19.0 Put 4.50 4.95 4.50 -0.31 1 371 20.0 Put 5.20 6.25 9.36 3.64 0 65 21.0 Put 6.15 7.20 10.10 3.46 0 206 22.0 Put 7.10 8.15 6.85 -0.75 0 3 23.0 Put 8.05 9.15 9.67 1.10 0 354 24.0 Put 9.05 10.10 13.60 4.06 0 8 25.0 Put 10.05 11.10 11.00 0.48 0 4 26.0 Put 11.00 12.05 15.55 4.04 0 33 27.0 Put 12.00 13.05 13.42 0.93 0 19 28.0 Put 13.00 14.05 17.32 3.84 0 41 29.0 Put 13.95 15.05 18.55 4.08 0 2 30.0 Put 14.95 16.00 16.20 0.75 0 18 31.0 Put 15.95 17.00 18.40 1.96 0 2 32.0 Put 16.95 18.00 18.25 0.82 0 0 33.0 Put 17.95 19.00 23.25 4.84 0 0 34.0 Put 18.95 19.95 22.12 2.72 0 0 35.0 Put 19.95 20.95 22.04 1.65 0 0 36.0 Put 20.95 21.95 25.00 3.62 0 1 37.0 Put 21.95 22.95 24.20 1.82 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 137 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.55 13.80 9.32 -4.33 0 2 2.0 Call 12.30 13.00 8.10 -4.55 0 0 3.0 Call 11.45 11.80 0.00 0.00 0 0 4.0 Call 10.50 10.95 0.00 0.00 0 0 5.0 Call 9.55 9.80 6.00 -3.65 0 24 6.0 Call 8.45 8.80 7.48 -1.17 0 12 7.0 Call 7.50 8.00 5.17 -2.49 0 7 8.0 Call 6.50 7.10 6.78 0.07 4 34 9.0 Call 5.30 6.20 5.93 0.16 8 1,039 10.0 Call 4.70 5.25 4.90 0.00 12 1,571 11.0 Call 3.85 4.55 4.10 -0.02 15 1,023 12.0 Call 3.05 3.80 3.30 -0.13 10 1,305 13.0 Call 2.50 3.10 2.90 0.12 3 204 14.0 Call 2.01 2.50 2.35 0.05 18 834 15.0 Call 1.70 2.03 1.83 -0.01 72 1,013 16.0 Call 1.17 1.57 1.39 0.00 6 517 17.0 Call 1.00 1.30 1.10 -0.05 0 1,640 18.0 Call 0.80 1.00 0.83 -0.08 1 204 19.0 Call 0.66 0.91 0.73 -0.04 0 57 20.0 Call 0.50 0.76 0.61 -0.03 31 13,694 21.0 Call 0.39 0.67 0.46 -0.07 0 51 22.0 Call 0.42 0.50 0.46 0.00 13 56 23.0 Call 0.28 0.51 0.38 -0.01 0 21 25.0 Call 0.28 0.39 0.29 -0.05 367 1,253 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.04 0.03 0.00 0 12 3.0 Put 0.00 0.08 0.12 0.08 0 24 4.0 Put 0.01 0.09 0.08 0.03 0 256 5.0 Put 0.04 0.11 0.04 -0.03 10 16,548 6.0 Put 0.05 0.14 0.08 -0.02 0 2,350 7.0 Put 0.08 0.19 0.11 -0.03 0 344 8.0 Put 0.20 0.24 0.21 -0.01 1 6,142 9.0 Put 0.22 0.37 0.30 0.00 101 2,442 10.0 Put 0.40 0.50 0.42 -0.03 35 12,305 11.0 Put 0.60 0.78 0.60 -0.09 2 4,355 12.0 Put 0.90 1.11 0.95 -0.05 41 580 13.0 Put 1.18 1.53 1.34 -0.01 1 354 14.0 Put 1.70 2.02 1.73 -0.14 33 343 15.0 Put 2.14 2.63 2.38 -0.02 1 154 16.0 Put 2.74 3.35 3.00 0.06 1 58 17.0 Put 3.40 4.15 6.60 2.92 0 13 18.0 Put 4.10 5.00 4.55 0.12 0 536 19.0 Put 4.90 5.80 5.15 -0.13 0 542 20.0 Put 5.70 6.75 6.25 0.12 0 37 21.0 Put 6.55 7.65 7.90 0.89 0 28 22.0 Put 7.45 8.60 8.95 1.02 0 15 23.0 Put 8.35 9.50 10.15 1.30 0 90 25.0 Put 10.20 11.40 11.85 1.09 0 31 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 151 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.50 8.05 7.44 -0.21 0 11 8.0 Call 6.30 7.10 7.20 0.54 6 31 9.0 Call 5.50 6.20 5.80 0.07 28 615 10.0 Call 4.50 5.35 5.00 0.13 0 78 11.0 Call 3.70 4.60 4.05 -0.07 1 1,223 12.0 Call 2.97 3.90 3.50 0.11 5 128 13.0 Call 2.29 3.00 2.81 0.04 5 827 14.0 Call 1.77 2.76 2.19 -0.07 0 145 15.0 Call 1.40 2.30 2.12 0.27 5 174 16.0 Call 1.13 1.75 1.55 0.09 22 2,273 17.0 Call 0.89 1.59 1.30 0.12 2 1,465 18.0 Call 0.70 1.08 1.10 0.20 51 3,378 19.0 Call 0.57 1.14 0.75 -0.11 0 5 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.02 0.24 0.12 -0.01 0 120 8.0 Put 0.10 0.30 0.21 0.01 1 25,193 9.0 Put 0.19 0.48 0.35 0.01 1 1,235 10.0 Put 0.34 0.67 0.40 -0.12 19 1,013 11.0 Put 0.66 0.96 0.86 0.06 0 174 12.0 Put 0.81 1.32 1.14 0.06 0 67 13.0 Put 1.17 1.77 1.97 0.50 0 129 14.0 Put 1.60 2.31 1.88 -0.07 0 719 15.0 Put 2.15 2.95 2.62 0.08 0 347 16.0 Put 2.70 3.65 3.20 0.05 0 10 17.0 Put 3.35 4.40 4.47 0.62 0 5 18.0 Put 4.05 5.20 4.68 0.12 0 170 19.0 Put 4.80 6.00 5.25 -0.25 2 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 228 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.35 11.95 0.00 0.00 0 0 4.0 Call 10.35 10.95 0.00 0.00 0 0 5.0 Call 9.35 9.95 0.00 0.00 0 0 6.0 Call 8.50 9.05 0.00 0.00 0 0 7.0 Call 7.50 8.10 0.00 0.00 0 0 8.0 Call 6.55 7.20 6.81 0.01 1 0 9.0 Call 5.60 6.40 0.00 0.00 0 0 10.0 Call 4.70 5.60 5.20 -0.01 0 10 11.0 Call 4.00 4.90 3.90 -0.58 0 0 12.0 Call 3.35 4.30 3.77 -0.07 0 2 13.0 Call 3.00 3.75 3.90 0.60 6 12 14.0 Call 2.35 3.25 2.69 -0.14 1 5 15.0 Call 2.10 2.83 2.40 -0.04 43 36 16.0 Call 1.67 2.44 1.67 -0.39 3 1 17.0 Call 1.37 1.97 1.74 0.06 2 32 18.0 Call 1.19 1.76 1.60 0.12 0 11 19.0 Call 1.01 1.58 1.14 -0.15 0 1 20.0 Call 0.78 1.41 1.00 -0.10 0 9 21.0 Call 0.66 1.20 0.91 -0.02 0 56 22.0 Call 0.57 1.06 0.76 -0.06 0 31 23.0 Call 0.48 0.94 0.78 0.07 0 8 24.0 Call 0.41 0.86 0.70 0.09 0 9 25.0 Call 0.34 0.65 0.59 0.09 16 18 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.16 0.09 0.05 0 1 4.0 Put 0.00 0.19 0.14 0.06 0 1 5.0 Put 0.01 0.24 0.23 0.10 0 1 6.0 Put 0.07 0.31 0.21 0.02 0 2 7.0 Put 0.18 0.43 0.32 0.01 0 2 8.0 Put 0.30 0.58 0.52 0.08 0 1 9.0 Put 0.48 0.79 0.55 -0.09 2 48 10.0 Put 0.71 1.07 0.90 0.01 0 2 11.0 Put 0.92 1.42 1.15 -0.02 0 43 12.0 Put 1.25 1.80 0.00 0.00 0 0 13.0 Put 1.66 2.30 0.00 0.00 0 0 14.0 Put 2.11 2.86 2.49 -0.01 7 10 15.0 Put 2.69 3.50 2.96 -0.14 2 2 16.0 Put 3.25 4.20 0.00 0.00 0 0 17.0 Put 3.85 4.95 4.30 0.00 1 0 18.0 Put 4.55 5.70 5.00 -0.08 1 0 19.0 Put 5.30 6.50 0.00 0.00 0 0 20.0 Put 6.10 7.35 7.00 0.34 0 4 21.0 Put 6.90 8.20 0.00 0.00 0 0 22.0 Put 7.75 9.05 0.00 0.00 0 0 23.0 Put 8.65 9.95 0.00 0.00 0 0 24.0 Put 9.55 10.80 0.00 0.00 0 0 25.0 Put 10.45 11.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 242 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.30 8.10 4.50 -3.18 0 12 8.0 Call 6.35 7.25 4.79 -1.98 0 329 9.0 Call 5.45 6.40 3.20 -2.73 0 1,618 10.0 Call 4.60 5.65 5.00 -0.16 0 116 11.0 Call 3.90 4.95 2.76 -1.70 0 58 12.0 Call 3.25 4.35 3.79 -0.05 0 47 13.0 Call 2.72 3.80 3.30 0.02 0 28 14.0 Call 2.39 3.35 2.60 -0.21 0 12 15.0 Call 1.85 2.92 2.55 0.17 0 52 16.0 Call 1.57 2.59 2.49 0.41 3 92 17.0 Call 1.32 2.27 1.89 0.09 0 59 18.0 Call 1.12 2.00 1.60 0.05 30 219 19.0 Call 0.94 1.68 0.00 0.00 0 0 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.16 0.47 0.37 0.05 0 272 8.0 Put 0.30 0.61 0.49 0.04 0 534 9.0 Put 0.46 0.86 0.65 -0.01 0 2,227 10.0 Put 0.68 1.16 0.90 -0.02 3 486 11.0 Put 0.96 1.52 2.94 1.70 0 15 12.0 Put 1.30 1.96 1.79 0.16 0 5 13.0 Put 1.71 2.42 2.58 0.52 0 12 14.0 Put 2.18 2.99 2.82 0.24 0 10 15.0 Put 2.70 3.65 3.65 0.50 0 7 16.0 Put 3.25 4.35 6.55 2.72 0 11 17.0 Put 3.90 5.10 6.25 1.72 0 1 18.0 Put 4.60 5.85 7.68 2.42 0 7 19.0 Put 5.40 6.60 6.08 0.08 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 333 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.30 10.10 8.50 -1.15 0 5 6.0 Call 8.30 9.15 0.00 0.00 0 0 7.0 Call 7.35 8.30 0.00 0.00 0 0 8.0 Call 6.45 7.40 3.96 -2.97 0 1 9.0 Call 5.60 6.65 0.00 0.00 0 0 10.0 Call 4.85 5.95 2.96 -2.51 0 1 11.0 Call 4.20 5.35 4.30 -0.53 0 5 12.0 Call 3.65 4.80 4.19 -0.07 0 3 13.0 Call 3.15 4.30 3.90 0.13 23 20 14.0 Call 2.71 3.85 3.85 0.52 0 49 15.0 Call 2.35 3.50 2.75 -0.18 0 170 16.0 Call 2.01 3.15 2.69 0.12 2 31 17.0 Call 1.71 2.70 1.96 -0.26 0 7 18.0 Call 1.46 2.59 0.00 0.00 0 0 19.0 Call 1.24 2.25 2.00 0.24 0 10 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.25 0.57 0.42 0.15 2 27 6.0 Put 0.00 0.70 0.45 0.06 0 5 7.0 Put 0.13 0.90 0.66 0.15 2 9 8.0 Put 0.32 1.17 1.10 0.36 5 47 9.0 Put 0.57 1.47 1.07 0.05 0 1 10.0 Put 0.87 1.80 1.76 0.43 5 56 11.0 Put 1.23 2.19 1.64 -0.07 45 0 12.0 Put 1.65 2.62 2.14 0.01 0 24 13.0 Put 2.13 3.15 2.60 -0.04 0 20 14.0 Put 2.66 3.70 3.12 -0.06 0 33 15.0 Put 3.20 4.30 5.70 1.94 0 10 16.0 Put 3.85 4.95 4.50 0.11 0 505 17.0 Put 4.50 5.65 0.00 0.00 0 0 18.0 Put 5.20 6.40 0.00 0.00 0 0 19.0 Put 5.90 7.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 354 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.35 13.95 9.62 -4.03 0 14 2.0 Call 12.35 12.95 11.55 -1.10 0 15 3.0 Call 11.40 11.95 11.60 -0.05 0 22 4.0 Call 10.40 10.95 9.59 -1.06 0 11 5.0 Call 9.50 10.05 9.60 -0.06 0 1,289 6.0 Call 8.55 9.15 9.00 0.26 0 1,539 7.0 Call 7.60 8.25 7.80 -0.06 50 1,420 8.0 Call 6.65 7.45 6.75 -0.31 3 713 9.0 Call 5.70 6.70 6.05 -0.24 0 346 10.0 Call 5.25 6.00 5.40 -0.18 9 2,168 11.0 Call 4.35 5.40 4.81 -0.24 49 6,712 12.0 Call 3.80 4.75 4.45 -0.09 8 7,270 13.0 Call 3.80 4.10 3.90 -0.15 4 5,906 14.0 Call 3.35 3.85 3.45 -0.10 84 4,814 15.0 Call 2.85 3.25 3.08 0.02 112 8,930 16.0 Call 2.10 3.25 2.30 -0.46 0 412 17.0 Call 2.15 2.81 2.25 -0.21 0 334 18.0 Call 1.95 2.42 2.17 0.00 1 397 19.0 Call 1.55 2.34 1.90 0.02 0 573 20.0 Call 1.24 1.81 1.75 0.16 11 5,082 21.0 Call 1.16 1.97 1.56 0.09 0 538 22.0 Call 0.88 1.81 1.81 0.45 1 312 23.0 Call 0.75 1.69 1.05 -0.20 0 308 24.0 Call 0.85 1.40 1.40 0.27 0 440 25.0 Call 0.73 1.32 1.07 0.02 5 2,744 26.0 Call 0.80 1.23 0.85 -0.12 0 717 27.0 Call 0.45 1.26 0.90 0.00 50 555 28.0 Call 0.34 1.25 0.69 -0.13 0 471 29.0 Call 0.46 1.04 1.10 0.35 300 495 30.0 Call 0.55 0.80 0.70 0.02 7 2,711 31.0 Call 0.24 1.11 0.68 0.05 0 1,115 32.0 Call 0.19 1.06 0.60 0.01 5 229 33.0 Call 0.16 1.02 0.51 -0.03 0 290 34.0 Call 0.20 0.69 0.46 -0.04 0 400 35.0 Call 0.22 0.64 0.45 -0.03 0 4,250 36.0 Call 0.09 0.89 0.47 0.01 0 322 37.0 Call 0.14 0.86 0.43 -0.01 0 92 38.0 Call 0.05 0.83 0.41 -0.01 0 705 39.0 Call 0.04 0.55 0.41 0.01 2 357 40.0 Call 0.35 0.45 0.42 0.04 2 3,571 41.0 Call 0.01 0.75 0.35 -0.01 3 3,944 42.0 Call 0.02 0.38 0.37 0.03 3 899 43.0 Call 0.04 0.47 0.37 0.04 2 616 44.0 Call 0.00 0.74 0.33 0.02 2 151 45.0 Call 0.12 0.45 0.30 0.00 11 2,413 46.0 Call 0.08 0.43 0.33 0.05 2 52 47.0 Call 0.00 0.72 0.33 0.06 2 31 48.0 Call 0.04 0.38 0.27 0.02 0 58 49.0 Call 0.06 0.40 0.31 0.07 2 17 50.0 Call 0.18 0.27 0.26 0.02 0 2,005 51.0 Call 0.07 0.60 0.34 0.11 1 86 52.0 Call 0.05 0.62 0.29 0.06 2 41 53.0 Call 0.00 0.61 0.27 0.05 2 10 54.0 Call 0.00 0.64 0.26 0.04 2 16 55.0 Call 0.00 0.36 0.23 0.01 2 1,310 56.0 Call 0.00 0.36 0.22 0.01 2 60 57.0 Call 0.00 0.35 0.24 0.03 2 10 58.0 Call 0.03 0.34 0.26 0.05 2 39 59.0 Call 0.03 0.34 0.21 0.01 2 30 60.0 Call 0.01 0.34 0.23 0.03 2 836 61.0 Call 0.00 0.58 0.25 0.06 2 19 62.0 Call 0.00 0.57 0.22 0.03 2 231 63.0 Call 0.03 0.57 0.21 0.02 2 586 64.0 Call 0.00 0.56 0.21 0.03 2 75 65.0 Call 0.15 0.20 0.13 -0.05 12 8,856 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.07 0.03 50 642 2.0 Put 0.05 0.14 0.10 0.00 0 951 3.0 Put 0.05 0.22 0.14 -0.01 0 518 4.0 Put 0.10 0.38 0.21 -0.01 0 159 5.0 Put 0.11 0.47 0.30 0.00 12 814 6.0 Put 0.31 0.63 0.46 0.00 0 4,697 7.0 Put 0.29 0.84 0.60 -0.02 23 5,561 8.0 Put 0.70 1.15 0.89 0.02 0 4,644 9.0 Put 0.67 1.45 1.00 -0.11 1 550 10.0 Put 0.98 1.85 1.41 0.00 60 2,144 11.0 Put 1.35 2.27 1.70 -0.18 21 659 12.0 Put 1.90 2.65 2.31 -0.06 0 393 13.0 Put 2.60 3.25 2.95 0.09 0 182 14.0 Put 2.81 3.80 3.30 -0.05 0 429 15.0 Put 3.40 4.00 3.90 0.06 0 1,108 16.0 Put 4.00 5.10 4.52 0.01 0 253 17.0 Put 4.65 5.75 5.35 0.17 0 132 18.0 Put 5.35 6.50 6.55 0.69 0 573 19.0 Put 6.05 7.25 9.75 3.21 0 131 20.0 Put 6.80 7.50 7.43 0.21 30 368 21.0 Put 7.60 8.85 8.20 0.12 0 409 22.0 Put 8.40 9.70 9.10 0.17 0 622 23.0 Put 9.25 10.50 10.88 1.09 0 99 24.0 Put 10.10 11.40 11.60 0.95 0 109 25.0 Put 10.95 12.25 13.60 2.06 0 1,694 26.0 Put 11.85 13.15 16.45 4.01 0 177 27.0 Put 12.75 14.05 17.05 3.72 0 342 28.0 Put 13.65 14.95 18.00 3.77 0 127 29.0 Put 14.60 15.85 16.50 1.36 0 100 30.0 Put 15.55 16.80 17.32 1.27 0 234 31.0 Put 16.45 17.75 18.89 1.91 0 7 32.0 Put 17.40 18.70 20.25 2.33 0 166 33.0 Put 18.35 19.65 19.94 1.09 0 12 34.0 Put 19.35 20.60 23.75 3.96 0 15 35.0 Put 20.30 21.55 25.30 4.55 0 62 36.0 Put 21.25 22.50 25.00 3.28 0 53 37.0 Put 22.25 23.45 25.55 2.86 0 12 38.0 Put 23.20 24.40 27.70 4.04 0 113 39.0 Put 24.20 25.40 27.00 2.38 0 28 40.0 Put 25.15 26.35 28.50 2.91 0 911 41.0 Put 26.15 27.30 29.70 3.13 0 1 42.0 Put 27.10 28.30 28.24 0.70 0 218 43.0 Put 28.10 29.25 30.00 1.49 0 20 44.0 Put 29.10 30.25 24.79 -4.70 0 6 45.0 Put 30.10 31.20 33.56 3.09 0 0 46.0 Put 31.05 32.20 32.28 0.83 0 0 47.0 Put 32.05 33.15 33.06 0.63 0 4 48.0 Put 33.05 34.15 34.27 0.85 0 0 49.0 Put 34.05 35.15 33.70 -0.70 0 0 50.0 Put 35.00 36.10 39.25 3.85 0 13 51.0 Put 36.00 37.10 37.14 0.75 0 0 52.0 Put 36.95 38.10 38.59 1.21 0 0 53.0 Put 37.95 39.10 0.00 0.00 0 0 54.0 Put 38.90 40.10 40.68 1.31 0 0 55.0 Put 39.90 41.15 40.35 -0.02 1 1 56.0 Put 40.85 42.15 41.30 -0.06 3 3 57.0 Put 41.85 43.15 43.50 1.14 0 0 58.0 Put 42.80 44.15 36.59 -6.77 0 8 59.0 Put 43.80 45.15 45.60 1.25 0 0 60.0 Put 44.85 46.15 49.35 4.00 0 0 61.0 Put 45.85 47.15 36.45 -9.90 0 0 62.0 Put 46.80 48.20 49.56 2.21 0 0 63.0 Put 47.80 49.20 48.30 -0.05 4 4 64.0 Put 48.75 50.20 0.00 0.00 0 0 65.0 Put 49.75 51.20 50.30 -0.05 1 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 718 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.20 14.05 13.80 0.15 4 15 2.0 Call 12.25 13.05 11.86 -0.79 0 10 3.0 Call 11.25 12.00 11.79 0.14 0 11 4.0 Call 10.30 11.10 9.70 -0.97 0 20 5.0 Call 9.35 10.25 8.86 -0.92 0 248 6.0 Call 8.55 9.45 8.71 -0.30 0 223 7.0 Call 7.80 8.75 8.15 -0.12 0 115 8.0 Call 7.30 8.10 7.55 -0.01 0 356 9.0 Call 6.40 7.55 6.95 0.00 0 106 10.0 Call 6.35 6.70 6.49 0.07 5 2,783 11.0 Call 5.35 6.40 5.75 -0.19 0 1,141 12.0 Call 4.85 5.95 5.97 0.39 75 5,268 13.0 Call 4.45 5.50 5.50 0.28 3 812 14.0 Call 4.80 5.10 4.90 0.04 8 243 15.0 Call 3.80 4.90 4.20 -0.31 10 353 16.0 Call 3.50 4.60 4.20 0.03 0 259 17.0 Call 3.25 4.35 4.00 0.17 1 42 18.0 Call 3.00 4.10 3.65 0.08 0 59 19.0 Call 2.77 3.85 3.49 0.11 1 69 20.0 Call 3.00 3.50 3.40 0.21 84 517 21.0 Call 2.38 3.50 3.10 0.09 2 58 22.0 Call 2.21 3.20 2.84 0.01 2 4 23.0 Call 2.45 2.91 2.72 0.04 0 190 24.0 Call 2.40 3.05 2.50 -0.05 0 138 25.0 Call 2.28 2.50 2.38 -0.03 24 8,398 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.19 0.09 0.01 0 605 2.0 Put 0.02 0.39 0.18 -0.04 2 105 3.0 Put 0.10 0.74 0.34 -0.05 2 37 4.0 Put 0.16 0.95 0.55 -0.01 0 72 5.0 Put 0.42 1.20 2.78 1.96 0 333 6.0 Put 0.80 1.49 1.45 0.32 0 29 7.0 Put 1.10 1.80 1.35 -0.10 0 102 8.0 Put 1.32 2.22 1.75 -0.02 2 30 9.0 Put 1.72 2.65 2.13 -0.05 0 799 10.0 Put 2.16 3.15 2.50 -0.15 0 691 11.0 Put 2.65 3.65 3.15 -0.02 0 1,073 12.0 Put 3.15 4.20 3.63 -0.16 0 654 13.0 Put 3.70 4.75 4.25 -0.15 0 970 14.0 Put 4.30 5.40 4.95 -0.07 29 173 15.0 Put 4.90 6.05 5.55 -0.08 4 123 16.0 Put 5.55 6.70 5.91 -0.34 0 9 17.0 Put 6.20 7.40 8.97 2.11 0 148 18.0 Put 6.90 8.10 7.45 -0.11 200 165 19.0 Put 7.60 8.85 8.20 -0.13 0 70 20.0 Put 8.30 9.60 9.20 0.11 0 10 21.0 Put 9.05 10.35 9.79 -0.07 1 428 22.0 Put 9.80 11.15 12.98 2.35 0 1 23.0 Put 10.60 11.95 14.10 2.66 0 24 24.0 Put 11.40 12.75 14.71 2.46 0 738 25.0 Put 12.20 13.60 13.30 0.23 10 27 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote January 31, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.48 14.50 14.37 -0.28 -1.91 1600X4000 0.00 0.00 6,223 Tue Jan 31 2023 5:15:57 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 3 2023 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 9.00 13.85 0.00 0.00 0 0 4.0 Call 8.00 12.85 0.00 0.00 0 0 5.0 Call 7.20 11.45 0.00 0.00 0 0 5.5 Call 6.65 10.95 0.00 0.00 0 0 6.0 Call 6.00 10.85 0.00 0.00 0 0 6.5 Call 5.65 9.95 0.00 0.00 0 0 7.0 Call 5.15 9.45 0.00 0.00 0 0 7.5 Call 4.65 8.95 0.00 0.00 0 0 8.0 Call 4.15 8.45 0.00 0.00 0 0 8.5 Call 3.50 8.20 0.00 0.00 0 0 9.0 Call 3.00 7.80 3.32 -2.33 0 1 9.5 Call 2.69 6.95 5.25 0.10 0 45 10.0 Call 2.19 6.45 3.15 -1.50 0 201 10.5 Call 1.55 6.25 4.27 0.12 433 557 11.0 Call 1.19 5.45 3.35 -0.30 3 15 11.5 Call 2.63 3.10 2.84 -0.31 5 193 12.0 Call 2.26 2.80 2.48 -0.17 16 75 12.5 Call 1.75 4.40 2.26 0.10 11 420 13.0 Call 1.20 2.73 1.33 -0.35 52 229 13.5 Call 0.88 0.99 1.00 -0.24 746 1,571 14.0 Call 0.55 0.61 0.58 -0.26 185 2,033 14.5 Call 0.32 0.34 0.31 -0.22 285 2,591 15.0 Call 0.16 0.18 0.17 -0.16 3,371 3,768 15.5 Call 0.07 0.09 0.09 -0.12 1,329 1,294 16.0 Call 0.04 0.05 0.05 -0.08 6,402 3,334 16.5 Call 0.02 0.03 0.03 -0.05 1,200 1,833 17.0 Call 0.01 0.03 0.02 -0.04 74 2,191 17.5 Call 0.01 0.03 0.03 -0.01 13 52 18.0 Call 0.01 0.03 0.02 -0.02 35 73 18.5 Call 0.00 0.03 0.02 -0.01 399 1 19.0 Call 0.00 0.02 0.01 -0.02 85 169 19.5 Call 0.00 0.03 0.01 -0.01 0 5 20.0 Call 0.00 0.05 0.01 -0.01 1 1,514 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.05 0.03 0.02 0 6 21.5 Call 0.00 0.05 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.00 0.00 0 0 5.5 Put 0.00 0.02 0.05 0.05 0 30 6.0 Put 0.00 0.02 0.06 0.06 0 24 6.5 Put 0.00 0.02 0.09 0.09 0 35 7.0 Put 0.00 0.02 0.10 0.10 0 2 7.5 Put 0.00 0.02 0.04 0.04 0 74 8.0 Put 0.00 0.01 0.02 0.02 10 45 8.5 Put 0.00 0.02 0.10 0.10 0 24 9.0 Put 0.00 0.01 0.02 0.02 0 65 9.5 Put 0.00 0.03 0.02 0.02 0 270 10.0 Put 0.00 0.01 0.01 0.01 3 1,849 10.5 Put 0.00 0.01 0.01 0.01 0 1,565 11.0 Put 0.01 0.02 0.02 0.02 1,025 1,860 11.5 Put 0.01 0.03 0.01 0.00 50 528 12.0 Put 0.02 0.03 0.02 0.00 50 627 12.5 Put 0.03 0.04 0.03 0.00 96 3,636 13.0 Put 0.05 0.07 0.07 0.02 635 1,152 13.5 Put 0.13 0.14 0.14 0.03 1,027 2,082 14.0 Put 0.27 0.28 0.27 0.05 1,824 1,713 14.5 Put 0.49 0.54 0.51 0.09 2,009 1,677 15.0 Put 0.80 0.94 0.83 0.12 136 1,759 15.5 Put 0.86 3.10 1.20 0.11 13 38 16.0 Put 0.00 1.89 1.42 -0.09 67 41 16.5 Put 0.00 4.80 2.00 0.04 0 51 17.0 Put 0.40 4.80 2.43 -0.01 1 5 17.5 Put 1.15 5.00 3.05 0.13 0 36 18.0 Put 1.63 5.85 3.57 0.15 0 2 18.5 Put 2.13 6.40 4.00 0.09 0 33 19.0 Put 2.20 7.00 4.52 0.11 0 3 19.5 Put 3.10 7.50 4.85 -0.05 0 29 20.0 Put 3.20 7.85 5.47 0.07 0 1 20.5 Put 3.70 8.45 0.00 0.00 0 0 21.0 Put 4.20 8.95 6.45 0.06 2 3 21.5 Put 4.70 9.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 9.45 13.25 0.00 0.00 0 0 4.0 Call 8.45 12.25 0.00 0.00 0 0 5.0 Call 7.45 11.25 0.00 0.00 0 0 5.5 Call 6.95 10.75 0.00 0.00 0 0 6.0 Call 6.45 10.25 0.00 0.00 0 0 6.5 Call 5.95 9.75 0.00 0.00 0 0 7.0 Call 5.45 9.25 0.00 0.00 0 0 7.5 Call 4.95 8.75 0.00 0.00 0 0 8.0 Call 4.45 8.25 0.00 0.00 0 0 8.5 Call 3.95 7.75 0.00 0.00 0 0 9.0 Call 3.45 7.20 0.00 0.00 0 0 9.5 Call 2.97 6.75 0.00 0.00 0 0 10.0 Call 2.47 6.25 4.70 0.05 75 76 10.5 Call 1.97 5.75 2.94 -1.21 0 69 11.0 Call 1.47 5.25 3.31 -0.34 0 71 11.5 Call 0.50 5.00 2.96 -0.19 0 264 12.0 Call 0.28 4.45 2.71 0.05 0 269 12.5 Call 1.64 2.90 1.90 -0.27 0 33 13.0 Call 1.28 1.80 1.60 -0.12 4 1,042 13.5 Call 0.98 1.16 1.16 -0.13 5 80 14.0 Call 0.67 1.05 0.94 0.00 18 638 14.5 Call 0.48 0.53 0.50 -0.16 83 1,206 15.0 Call 0.31 0.34 0.32 -0.14 156 1,316 15.5 Call 0.20 0.23 0.20 -0.13 239 86 16.0 Call 0.11 0.17 0.18 -0.03 7 87 16.5 Call 0.06 0.14 0.20 0.04 0 217 17.0 Call 0.06 0.07 0.03 -0.09 0 12 17.5 Call 0.04 0.06 0.05 -0.04 4 214 18.0 Call 0.03 0.05 0.06 0.00 1 137 18.5 Call 0.02 0.04 0.00 0.00 0 0 19.0 Call 0.03 0.04 0.03 -0.01 1 144 19.5 Call 0.02 0.03 0.00 0.00 0 0 20.0 Call 0.01 0.03 0.04 0.00 0 201 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.01 0.03 0.02 0.00 0 287 21.5 Call 0.01 0.03 0.02 0.00 75 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.08 0.00 0.00 0 0 4.0 Put 0.00 0.08 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 0.02 10 0 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.04 0.07 0.07 0 1 7.0 Put 0.00 0.04 0.03 0.03 0 1 7.5 Put 0.00 0.03 0.05 0.05 0 75 8.0 Put 0.00 0.03 0.02 0.01 0 41 8.5 Put 0.00 0.03 0.03 0.02 0 13 9.0 Put 0.00 0.03 0.08 0.07 0 4 9.5 Put 0.00 0.02 0.02 0.00 1 116 10.0 Put 0.01 0.03 0.02 0.00 0 306 10.5 Put 0.02 0.03 0.03 0.00 25 274 11.0 Put 0.03 0.04 0.04 0.01 2 46 11.5 Put 0.04 0.05 0.04 0.00 0 245 12.0 Put 0.05 0.07 0.06 0.00 52 1,022 12.5 Put 0.10 0.11 0.10 0.01 175 1,327 13.0 Put 0.15 0.18 0.16 0.02 441 491 13.5 Put 0.25 0.33 0.26 0.04 729 147 14.0 Put 0.43 0.47 0.48 0.10 82 1,809 14.5 Put 0.68 0.76 0.68 0.08 66 122 15.0 Put 0.90 1.13 0.90 -0.01 13 72 15.5 Put 0.96 1.77 1.06 -0.23 0 31 16.0 Put 0.04 3.65 1.65 -0.01 0 10 16.5 Put 0.43 4.15 2.03 -0.09 0 15 17.0 Put 0.50 5.00 0.00 0.00 0 0 17.5 Put 1.00 5.45 3.05 0.01 0 11 18.0 Put 1.50 5.65 0.00 0.00 0 0 18.5 Put 2.15 6.35 0.00 0.00 0 0 19.0 Put 2.65 6.85 4.54 0.04 0 3 19.5 Put 3.10 7.40 0.00 0.00 0 0 20.0 Put 5.10 7.90 0.00 0.00 0 0 20.5 Put 4.10 8.30 0.00 0.00 0 0 21.0 Put 4.35 9.00 0.00 0.00 0 0 21.5 Put 4.90 9.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 17 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.75 15.00 0.00 0.00 0 0 2.0 Call 11.75 13.85 0.00 0.00 0 0 3.0 Call 10.95 12.80 0.00 0.00 0 0 4.0 Call 9.05 11.25 0.00 0.00 0 0 5.0 Call 8.70 10.60 0.00 0.00 0 0 6.0 Call 8.10 8.50 0.00 0.00 0 0 7.0 Call 7.20 7.55 7.13 -0.52 0 30 7.5 Call 6.00 7.30 0.00 0.00 0 0 8.0 Call 5.50 6.55 3.05 -3.60 0 134 8.5 Call 5.00 6.05 0.00 0.00 0 0 9.0 Call 5.25 6.35 5.70 0.05 0 2 9.5 Call 4.75 5.60 0.00 0.00 0 0 10.0 Call 4.25 5.15 4.64 -0.01 0 236 10.5 Call 3.55 4.00 4.06 -0.09 0 4 11.0 Call 3.25 4.45 3.60 -0.06 10 1,590 11.5 Call 2.40 4.15 0.00 0.00 0 0 12.0 Call 2.27 2.82 2.52 -0.17 232 6,570 12.5 Call 1.16 2.39 2.30 0.07 0 2 13.0 Call 1.41 1.75 1.60 -0.21 298 2,778 13.5 Call 1.14 1.28 1.19 -0.23 10 881 14.0 Call 0.83 0.95 0.80 -0.30 793 4,450 14.5 Call 0.62 0.69 0.65 -0.20 134 576 15.0 Call 0.43 0.50 0.44 -0.17 785 5,287 15.5 Call 0.30 0.35 0.35 -0.10 70 1,091 16.0 Call 0.21 0.24 0.23 -0.10 579 1,496 16.5 Call 0.14 0.17 0.15 -0.10 973 1,150 17.0 Call 0.10 0.12 0.11 -0.08 7 2,447 17.5 Call 0.07 0.09 0.14 -0.01 29 2,043 18.0 Call 0.05 0.08 0.08 -0.04 16 951 18.5 Call 0.04 0.06 0.07 0.00 4 0 19.0 Call 0.04 0.05 0.05 -0.03 15 2,414 19.5 Call 0.03 0.04 0.00 0.00 0 0 20.0 Call 0.02 0.04 0.03 -0.03 159 1,424 20.5 Call 0.02 0.03 0.00 0.00 0 0 21.0 Call 0.02 0.03 0.02 -0.03 603 10,272 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.02 0.02 0 34 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.02 0.01 1 1,115 6.0 Put 0.00 0.03 0.02 0.01 0 101 7.0 Put 0.00 0.03 0.01 0.00 0 2,537 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.01 0.03 0.01 -0.01 64 5,852 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.01 0.03 0.03 0.01 37 5,255 9.5 Put 0.02 0.03 0.00 0.00 0 0 10.0 Put 0.02 0.03 0.03 0.00 130 7,167 10.5 Put 0.03 0.04 0.04 0.00 0 51 11.0 Put 0.04 0.05 0.04 0.00 97 8,858 11.5 Put 0.07 0.08 0.08 0.01 701 66 12.0 Put 0.10 0.12 0.12 0.03 167 6,139 12.5 Put 0.16 0.18 0.18 0.04 62 552 13.0 Put 0.25 0.27 0.28 0.05 300 3,349 13.5 Put 0.39 0.42 0.40 0.05 375 1,192 14.0 Put 0.58 0.60 0.58 0.05 180 4,942 14.5 Put 0.82 0.90 0.90 0.13 163 7,627 15.0 Put 1.08 1.25 1.08 0.04 2 400 15.5 Put 1.40 1.65 1.65 0.27 1 8 16.0 Put 1.68 2.34 1.95 0.19 0 14 16.5 Put 1.87 4.20 2.06 -0.12 0 18 17.0 Put 2.30 3.25 2.69 0.07 5 1 17.5 Put 2.75 5.15 0.00 0.00 0 0 18.0 Put 3.20 5.60 3.50 -0.05 0 42 18.5 Put 3.55 6.10 0.00 0.00 0 0 19.0 Put 4.15 6.60 8.50 4.00 0 7 19.5 Put 4.55 7.00 0.00 0.00 0 0 20.0 Put 5.15 7.80 5.49 0.01 0 38 20.5 Put 5.40 8.05 0.00 0.00 0 0 21.0 Put 6.15 8.55 7.50 1.04 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.15 9.50 0.00 0.00 0 0 5.5 Call 8.30 9.30 5.60 -3.55 0 0 6.0 Call 7.10 9.90 0.00 0.00 0 0 6.5 Call 7.25 8.25 0.00 0.00 0 0 7.0 Call 6.90 8.70 7.15 -0.51 0 0 7.5 Call 6.35 7.70 0.00 0.00 0 0 8.0 Call 6.00 7.95 0.00 0.00 0 0 8.5 Call 5.65 7.65 0.00 0.00 0 0 9.0 Call 4.60 5.50 0.00 0.00 0 0 9.5 Call 4.35 5.40 5.30 0.12 0 10 10.0 Call 4.25 4.60 4.65 -0.03 0 0 10.5 Call 2.07 4.60 3.14 -1.05 0 10 11.0 Call 1.36 4.95 3.55 -0.15 0 36 11.5 Call 0.91 3.05 2.60 -0.62 0 77 12.0 Call 0.78 3.75 2.90 0.16 100 294 12.5 Call 0.29 2.17 2.08 -0.24 101 223 13.0 Call 0.00 2.08 1.83 -0.08 0 2,719 13.5 Call 0.15 1.62 1.38 -0.14 100 439 14.0 Call 0.43 2.26 1.00 -0.24 569 1,012 14.5 Call 0.58 0.86 0.83 -0.14 106 918 15.0 Call 0.51 0.59 0.63 -0.12 24 1,837 15.5 Call 0.36 0.45 0.60 0.05 0 35 16.0 Call 0.27 0.35 0.30 -0.12 50 110 17.0 Call 0.14 0.22 0.21 -0.02 34 565 18.0 Call 0.07 0.17 0.15 -0.02 1 46 19.0 Call 0.06 0.31 0.13 0.02 0 18 20.0 Call 0.04 0.32 0.09 0.01 0 44 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.55 0.00 0.00 0 0 5.5 Put 0.00 0.59 0.00 0.00 0 0 6.0 Put 0.00 0.65 0.05 0.02 0 45 6.5 Put 0.00 0.10 0.05 0.01 0 83 7.0 Put 0.00 0.10 0.05 0.01 0 0 7.5 Put 0.00 0.10 0.06 0.02 0 31 8.0 Put 0.00 0.68 0.04 -0.01 0 13 8.5 Put 0.00 0.39 0.11 0.06 0 6 9.0 Put 0.00 0.39 0.20 0.15 0 840 9.5 Put 0.00 0.39 0.06 0.00 0 503 10.0 Put 0.03 0.05 0.05 -0.01 21 150 10.5 Put 0.00 0.09 0.31 0.24 0 16 11.0 Put 0.03 0.24 0.11 0.03 0 378 11.5 Put 0.00 0.32 0.10 0.00 5 38 12.0 Put 0.15 0.19 0.12 -0.01 5 84 12.5 Put 0.21 0.25 0.23 0.03 2 142 13.0 Put 0.31 0.37 0.34 0.04 22 359 13.5 Put 0.45 0.57 0.47 0.06 17 125 14.0 Put 0.34 0.76 0.59 -0.04 21 723 14.5 Put 0.00 1.00 0.91 0.05 0 307 15.0 Put 1.15 1.39 1.30 0.17 401 409 15.5 Put 1.19 1.98 1.60 0.17 0 4 16.0 Put 1.55 2.14 0.00 0.00 0 0 17.0 Put 2.34 3.05 0.00 0.00 0 0 18.0 Put 3.25 4.35 3.54 -0.01 3 0 19.0 Put 2.68 6.60 0.00 0.00 0 0 20.0 Put 5.15 7.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 9.55 0.00 0.00 0 0 5.5 Call 8.70 9.00 0.00 0.00 0 0 6.0 Call 7.20 9.95 5.50 -3.15 0 0 6.5 Call 7.30 8.70 0.00 0.00 0 0 7.0 Call 6.10 8.90 0.00 0.00 0 0 7.5 Call 6.70 7.15 0.00 0.00 0 0 8.0 Call 6.20 7.70 0.00 0.00 0 0 8.5 Call 5.40 6.20 0.00 0.00 0 0 9.0 Call 5.20 5.50 5.60 -0.05 0 1 9.5 Call 4.35 4.95 5.15 -0.01 30 47 10.0 Call 2.35 6.20 4.29 -0.37 0 4 10.5 Call 2.10 5.65 0.00 0.00 0 0 11.0 Call 1.67 4.95 3.74 0.06 0 17 11.5 Call 1.20 4.85 1.32 -1.89 0 34 12.0 Call 2.36 4.15 2.81 0.04 0 26 12.5 Call 1.15 2.58 1.40 -0.94 0 12 13.0 Call 1.66 2.17 0.70 -1.22 0 4 13.5 Call 1.22 1.81 1.62 0.04 3 5 14.0 Call 0.89 3.10 1.02 -0.30 0 15 14.5 Call 0.77 1.13 1.03 -0.04 3 42 15.0 Call 0.30 1.12 0.73 -0.09 14 13 15.5 Call 0.44 0.56 0.51 -0.12 20 142 16.0 Call 0.33 0.51 0.40 -0.12 12 138 17.0 Call 0.18 0.28 0.23 -0.08 16 302 18.0 Call 0.11 0.20 0.22 0.00 0 36 19.0 Call 0.08 0.19 0.17 0.02 0 34 20.0 Call 0.02 0.10 0.06 -0.04 2 21 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.69 0.00 0.00 0 0 5.5 Put 0.00 0.10 0.00 0.00 0 0 6.0 Put 0.00 0.10 0.00 0.00 0 0 6.5 Put 0.00 0.11 0.00 0.00 0 0 7.0 Put 0.00 0.49 0.00 0.00 0 0 7.5 Put 0.00 0.49 0.00 0.00 0 0 8.0 Put 0.00 0.49 0.00 0.00 0 0 8.5 Put 0.00 0.50 0.00 0.00 0 0 9.0 Put 0.00 0.50 0.05 0.01 0 14 9.5 Put 0.00 0.72 0.05 0.00 1 3 10.0 Put 0.05 0.15 0.06 -0.01 0 128 10.5 Put 0.00 0.57 0.13 0.05 0 8 11.0 Put 0.07 0.18 0.11 0.02 454 783 11.5 Put 0.01 0.24 0.18 0.05 1 531 12.0 Put 0.13 0.45 0.24 0.04 208 951 12.5 Put 0.03 0.84 0.26 -0.02 1 18 13.0 Put 0.40 0.53 0.42 0.06 5 326 13.5 Put 0.57 0.66 0.66 0.14 5 40 14.0 Put 0.37 1.66 0.82 0.05 4 103 14.5 Put 0.89 1.68 0.95 -0.07 1 2 15.0 Put 1.01 1.81 1.36 0.09 1,003 13 15.5 Put 1.30 3.65 0.00 0.00 0 0 16.0 Put 0.18 2.49 0.00 0.00 0 0 17.0 Put 2.65 3.15 2.80 0.05 2 0 18.0 Put 3.30 4.10 0.00 0.00 0 0 19.0 Put 2.74 6.65 5.61 1.02 0 1 20.0 Put 3.70 7.65 5.60 0.07 1 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.15 9.85 0.00 0.00 0 0 6.0 Call 7.50 9.00 0.00 0.00 0 0 7.0 Call 6.60 8.85 0.00 0.00 0 0 8.0 Call 4.65 6.50 0.00 0.00 0 0 9.0 Call 4.95 6.75 0.00 0.00 0 0 9.5 Call 4.75 5.10 0.00 0.00 0 0 10.0 Call 2.35 6.30 0.00 0.00 0 0 10.5 Call 1.88 5.80 0.00 0.00 0 0 11.0 Call 1.64 5.35 0.00 0.00 0 0 11.5 Call 2.05 3.50 0.00 0.00 0 0 12.0 Call 0.82 4.45 0.00 0.00 0 0 12.5 Call 1.10 2.45 0.00 0.00 0 0 13.0 Call 0.80 3.35 0.00 0.00 0 0 13.5 Call 0.10 2.15 1.38 -0.08 1 0 14.0 Call 0.00 2.65 0.00 0.00 0 0 14.5 Call 0.00 1.15 1.13 0.04 0 5 15.0 Call 0.22 2.85 0.00 0.00 0 0 15.5 Call 0.53 0.65 0.71 -0.17 0 5 16.0 Call 0.41 0.53 0.50 -0.27 4 1 16.5 Call 0.32 0.43 0.00 0.00 0 0 17.0 Call 0.25 0.35 0.00 0.00 0 0 17.5 Call 0.19 0.29 0.35 -0.26 0 26 18.0 Call 0.15 0.26 0.31 -0.25 0 3 18.5 Call 0.00 0.22 0.00 0.00 0 0 19.0 Call 0.11 0.20 0.00 0.00 0 0 19.5 Call 0.02 0.98 0.00 0.00 0 0 20.0 Call 0.04 0.53 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.90 0.00 0.00 0 0 6.0 Put 0.00 1.30 0.00 0.00 0 0 7.0 Put 0.00 1.48 0.00 0.00 0 0 8.0 Put 0.00 1.49 0.00 0.00 0 0 9.0 Put 0.00 1.50 0.00 0.00 0 0 9.5 Put 0.00 1.50 0.00 0.00 0 0 10.0 Put 0.06 0.17 0.11 -0.21 0 6 10.5 Put 0.08 0.16 0.00 0.00 0 0 11.0 Put 0.11 0.23 0.18 -0.16 0 6 11.5 Put 0.17 0.53 0.25 -0.09 3 0 12.0 Put 0.10 0.65 0.25 -0.13 0 1 12.5 Put 0.35 0.71 0.35 -0.06 4 50 13.0 Put 0.15 0.94 0.00 0.00 0 0 13.5 Put 0.30 1.11 0.00 0.00 0 0 14.0 Put 0.30 1.00 1.24 0.23 0 12 14.5 Put 0.98 2.93 1.05 -0.33 0 8 15.0 Put 0.00 2.54 0.00 0.00 0 0 15.5 Put 0.30 2.84 0.00 0.00 0 0 16.0 Put 0.60 3.20 0.00 0.00 0 0 16.5 Put 1.00 3.60 0.00 0.00 0 0 17.0 Put 1.10 4.00 0.00 0.00 0 0 17.5 Put 1.44 4.60 0.00 0.00 0 0 18.0 Put 2.20 5.80 0.00 0.00 0 0 18.5 Put 2.80 5.50 0.00 0.00 0 0 19.0 Put 3.20 6.00 0.00 0.00 0 0 19.5 Put 3.25 7.20 0.00 0.00 0 0 20.0 Put 3.75 7.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 45 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.20 13.65 0.00 0.00 0 0 2.0 Call 12.25 12.50 0.00 0.00 0 0 3.0 Call 11.15 11.60 6.95 -4.70 0 1 4.0 Call 10.20 10.55 6.50 -4.15 0 0 5.0 Call 9.15 9.50 9.19 -0.46 0 17 6.0 Call 8.25 8.50 8.10 -0.55 0 25 7.0 Call 7.20 7.50 7.80 0.15 0 69 8.0 Call 6.20 6.50 5.90 -0.75 0 289 9.0 Call 5.25 5.60 5.55 -0.11 0 736 10.0 Call 4.30 4.60 4.70 0.03 902 2,374 11.0 Call 3.35 3.60 3.85 0.13 29 11,227 12.0 Call 2.35 2.89 2.64 -0.20 253 6,712 13.0 Call 1.75 1.97 1.75 -0.33 293 6,560 14.0 Call 1.12 1.35 1.23 -0.22 499 17,312 15.0 Call 0.81 0.86 0.83 -0.14 483 7,113 16.0 Call 0.48 0.59 0.53 -0.17 774 5,677 17.0 Call 0.30 0.40 0.40 -0.06 1,131 3,587 18.0 Call 0.18 0.30 0.24 -0.09 294 2,597 19.0 Call 0.12 0.23 0.21 -0.03 2 2,479 20.0 Call 0.12 0.17 0.15 -0.04 23 4,320 21.0 Call 0.05 0.18 0.13 -0.01 0 281 22.0 Call 0.00 0.15 0.15 0.04 0 122 23.0 Call 0.02 0.13 0.11 0.02 0 100 24.0 Call 0.03 0.12 0.08 0.01 0 84 25.0 Call 0.04 0.11 0.07 0.02 0 541 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.01 0 35 3.0 Put 0.00 0.03 0.02 0.01 1 385 4.0 Put 0.00 0.03 0.03 0.01 0 522 5.0 Put 0.02 0.04 0.02 -0.01 0 3,392 6.0 Put 0.02 0.04 0.02 -0.01 0 5,036 7.0 Put 0.02 0.07 0.04 0.00 2 2,045 8.0 Put 0.03 0.10 0.06 0.00 0 3,187 9.0 Put 0.05 0.12 0.08 0.00 154 13,740 10.0 Put 0.08 0.14 0.11 0.00 1,914 7,518 11.0 Put 0.16 0.19 0.18 -0.01 1,373 10,972 12.0 Put 0.30 0.39 0.35 0.01 1,328 3,031 13.0 Put 0.60 0.64 0.62 0.04 229 8,482 14.0 Put 0.99 1.19 0.99 0.02 261 2,296 15.0 Put 1.45 1.75 1.65 0.16 1,175 829 16.0 Put 2.18 2.80 2.09 -0.13 1 84 17.0 Put 2.98 3.65 2.99 0.01 1 2,057 18.0 Put 3.55 4.50 3.90 0.06 0 725 19.0 Put 4.50 5.45 5.60 0.86 0 158 20.0 Put 5.45 6.00 5.74 0.05 0 564 21.0 Put 6.40 7.35 7.73 1.09 0 463 22.0 Put 7.35 8.30 11.75 4.15 0 119 23.0 Put 8.35 9.30 9.74 1.17 0 44 24.0 Put 9.35 10.25 13.58 4.03 0 193 25.0 Put 10.30 11.25 14.62 4.10 0 200 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 59 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.15 9.50 5.75 -3.90 0 10 6.0 Call 8.10 8.50 4.65 -4.00 0 0 7.0 Call 7.25 7.50 5.90 -1.75 0 0 8.0 Call 6.25 6.50 5.35 -1.31 0 69 9.0 Call 5.20 5.55 5.50 -0.16 0 213 10.0 Call 4.20 4.60 4.70 0.00 333 773 11.0 Call 3.40 3.60 3.82 0.07 5 3,058 12.0 Call 2.37 2.90 2.67 -0.27 136 2,523 13.0 Call 1.62 2.29 2.15 -0.08 2 746 14.0 Call 1.11 1.66 1.44 -0.20 8 2,836 15.0 Call 0.61 1.06 0.98 -0.24 127 4,730 16.0 Call 0.61 0.74 0.73 -0.10 1,712 2,531 17.0 Call 0.43 0.53 0.50 -0.09 3 1,119 18.0 Call 0.27 0.84 0.27 -0.17 1,604 2,787 19.0 Call 0.04 0.33 0.25 -0.10 104 161 20.0 Call 0.08 0.37 0.18 -0.08 16 1,914 21.0 Call 0.00 0.56 0.21 0.02 0 240 22.0 Call 0.00 0.22 0.21 0.06 2 1,252 23.0 Call 0.08 0.18 0.16 0.03 0 146 24.0 Call 0.08 0.16 0.11 0.00 31 1,207 25.0 Call 0.07 0.17 0.10 0.00 191 4,331 26.0 Call 0.00 0.14 0.09 0.00 55 2,119 27.0 Call 0.05 0.12 0.09 0.01 6 86 28.0 Call 0.00 0.49 0.02 -0.06 0 2,197 29.0 Call 0.00 0.49 0.11 0.04 0 108 30.0 Call 0.04 0.12 0.03 -0.03 0 586 31.0 Call 0.00 0.48 0.08 0.03 3 33 32.0 Call 0.00 0.11 0.12 0.07 0 73 33.0 Call 0.00 0.09 0.08 0.04 0 61 34.0 Call 0.00 0.10 0.10 0.07 0 7 35.0 Call 0.00 0.10 0.04 0.02 0 436 36.0 Call 0.00 0.10 0.14 0.12 0 12 37.0 Call 0.00 0.07 0.03 0.01 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.36 0.03 -0.03 65 3,476 6.0 Put 0.01 0.38 0.05 -0.01 0 2,460 7.0 Put 0.04 0.40 0.07 0.00 0 1,714 8.0 Put 0.00 0.07 0.07 -0.01 2 1,299 9.0 Put 0.00 0.40 0.08 -0.01 1 945 10.0 Put 0.14 0.29 0.14 -0.01 42 1,781 11.0 Put 0.26 0.35 0.21 0.00 415 2,214 12.0 Put 0.33 0.53 0.47 0.05 208 1,536 13.0 Put 0.54 0.84 0.73 0.01 13 580 14.0 Put 1.15 1.28 1.21 0.09 67 622 15.0 Put 1.50 1.86 1.86 0.15 40 894 16.0 Put 2.05 3.00 3.38 1.07 0 83 17.0 Put 2.90 3.80 3.19 0.12 1 299 18.0 Put 3.65 4.25 6.08 2.17 0 70 19.0 Put 4.55 5.55 4.50 -0.31 0 371 20.0 Put 5.50 6.10 9.36 3.64 0 65 21.0 Put 6.45 7.45 10.10 3.46 0 206 22.0 Put 7.35 8.40 6.85 -0.75 0 3 23.0 Put 8.30 9.35 9.67 1.10 0 354 24.0 Put 9.30 10.35 13.60 4.06 0 8 25.0 Put 10.35 11.30 11.00 0.48 0 4 26.0 Put 11.35 12.30 15.55 4.04 0 33 27.0 Put 12.30 13.25 13.42 0.93 0 19 28.0 Put 13.30 14.25 17.32 3.84 0 41 29.0 Put 14.30 15.25 18.55 4.08 0 2 30.0 Put 15.30 16.25 16.20 0.75 0 18 31.0 Put 16.30 17.25 18.40 1.96 0 2 32.0 Put 17.30 18.20 18.25 0.82 0 0 33.0 Put 18.30 19.20 23.25 4.84 0 0 34.0 Put 19.25 20.20 22.12 2.72 0 0 35.0 Put 20.25 21.20 22.04 1.65 0 0 36.0 Put 21.25 22.15 25.00 3.62 0 1 37.0 Put 22.25 23.15 24.20 1.82 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 136 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.25 13.50 9.32 -4.33 0 2 2.0 Call 12.20 12.55 8.10 -4.55 0 0 3.0 Call 11.10 11.50 0.00 0.00 0 0 4.0 Call 10.05 10.65 0.00 0.00 0 0 5.0 Call 9.10 9.55 6.00 -3.65 0 24 6.0 Call 8.25 8.55 7.48 -1.17 0 12 7.0 Call 7.10 7.70 5.17 -2.49 0 4 8.0 Call 6.15 6.80 6.78 0.07 0 34 9.0 Call 5.20 5.85 5.50 -0.27 30 1,039 10.0 Call 4.50 4.75 4.55 -0.35 105 1,562 11.0 Call 3.60 4.30 4.08 -0.04 1 1,013 12.0 Call 3.00 3.65 3.40 -0.03 1 1,305 13.0 Call 2.40 2.97 2.90 0.12 0 206 14.0 Call 1.88 2.54 2.00 -0.30 2 842 15.0 Call 1.64 1.75 1.65 -0.19 181 1,081 16.0 Call 0.93 1.90 1.39 0.00 0 519 17.0 Call 0.94 1.64 1.03 -0.12 23 1,640 18.0 Call 0.47 1.02 0.86 -0.05 36 204 19.0 Call 0.66 0.85 0.76 -0.01 2 57 20.0 Call 0.50 0.70 0.60 -0.04 220 13,715 21.0 Call 0.19 0.52 0.50 -0.03 11 51 22.0 Call 0.16 0.56 0.42 -0.04 15 69 23.0 Call 0.20 0.46 0.38 -0.01 0 21 25.0 Call 0.16 0.33 0.28 -0.05 19 1,249 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.04 0.03 0.00 0 12 3.0 Put 0.00 0.08 0.12 0.08 0 24 4.0 Put 0.01 0.11 0.08 0.03 0 256 5.0 Put 0.04 0.19 0.04 -0.03 0 16,538 6.0 Put 0.07 0.12 0.10 0.00 1 2,350 7.0 Put 0.02 0.21 0.05 -0.09 1 344 8.0 Put 0.17 0.27 0.25 0.03 46 6,142 9.0 Put 0.00 0.37 0.34 0.04 734 2,542 10.0 Put 0.40 0.55 0.50 0.05 47 12,325 11.0 Put 0.34 1.18 0.68 -0.01 168 4,353 12.0 Put 0.85 1.12 1.06 0.05 15 621 13.0 Put 1.45 1.55 1.50 0.14 32 355 14.0 Put 2.00 2.47 2.17 0.30 802 352 15.0 Put 2.40 2.90 2.60 0.20 16 155 16.0 Put 2.74 3.75 3.00 0.06 0 58 17.0 Put 3.45 4.50 6.60 2.92 0 13 18.0 Put 4.20 5.30 4.55 0.12 0 536 19.0 Put 5.00 6.15 5.15 -0.13 0 542 20.0 Put 5.85 7.00 6.10 -0.03 1 37 21.0 Put 6.75 7.90 7.90 0.89 0 28 22.0 Put 7.65 8.80 8.95 1.02 0 15 23.0 Put 8.60 9.70 10.15 1.30 0 90 25.0 Put 10.50 11.60 11.85 1.09 0 31 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 150 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.10 7.70 7.44 -0.21 0 11 8.0 Call 6.05 6.90 7.20 0.54 0 31 9.0 Call 5.10 6.00 5.80 0.07 0 611 10.0 Call 4.25 5.20 5.00 0.13 0 78 11.0 Call 3.45 4.20 4.05 -0.07 0 1,224 12.0 Call 2.80 3.80 3.50 0.11 0 127 13.0 Call 2.22 3.20 2.78 0.01 3 830 14.0 Call 2.00 2.72 2.14 -0.12 1 145 15.0 Call 1.34 2.31 2.12 0.27 0 174 16.0 Call 1.01 1.70 1.55 0.09 0 2,273 17.0 Call 1.15 1.72 1.30 0.12 0 1,465 18.0 Call 0.54 1.10 1.01 0.11 2 3,359 19.0 Call 0.38 1.34 0.69 -0.17 2 5 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.09 0.24 0.16 0.03 2 120 8.0 Put 0.17 0.29 0.22 0.02 200 25,194 9.0 Put 0.28 0.78 0.32 -0.01 2 1,236 10.0 Put 0.16 0.70 0.69 0.17 10 1,013 11.0 Put 0.40 1.25 0.86 0.06 0 174 12.0 Put 0.73 1.61 1.18 0.10 1,458 67 13.0 Put 1.13 2.05 1.97 0.50 0 129 14.0 Put 2.10 2.57 2.21 0.26 744 719 15.0 Put 2.20 2.99 2.62 0.08 0 347 16.0 Put 2.84 3.90 3.20 0.05 0 10 17.0 Put 3.50 4.60 4.47 0.62 0 5 18.0 Put 4.30 5.40 4.68 0.12 0 170 19.0 Put 5.10 6.20 5.25 -0.25 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 227 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.10 11.60 0.00 0.00 0 0 4.0 Call 10.10 10.60 0.00 0.00 0 0 5.0 Call 9.10 9.65 0.00 0.00 0 0 6.0 Call 8.10 8.75 0.00 0.00 0 0 7.0 Call 7.10 7.85 0.00 0.00 0 0 8.0 Call 6.20 6.95 6.81 0.01 0 1 9.0 Call 5.30 6.15 0.00 0.00 0 0 10.0 Call 4.60 5.40 5.20 -0.01 0 10 11.0 Call 3.95 4.70 3.90 -0.58 0 0 12.0 Call 3.40 4.10 4.10 0.26 1 2 13.0 Call 2.85 3.60 3.90 0.60 0 17 14.0 Call 2.16 3.10 2.69 -0.14 0 6 15.0 Call 2.00 2.70 2.70 0.26 6 77 16.0 Call 1.43 2.26 2.00 -0.06 5 4 17.0 Call 1.15 1.76 1.74 0.06 0 34 18.0 Call 0.91 1.56 1.60 0.12 0 11 19.0 Call 0.72 1.39 1.14 -0.15 0 1 20.0 Call 0.56 1.25 1.00 -0.10 0 9 21.0 Call 0.43 1.12 0.91 -0.02 0 56 22.0 Call 0.32 1.01 0.76 -0.06 2 31 23.0 Call 0.25 0.93 0.69 -0.02 2 8 24.0 Call 0.21 0.84 0.60 -0.01 4 9 25.0 Call 0.17 0.75 0.53 0.03 2 34 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.34 0.09 0.05 0 1 4.0 Put 0.00 0.41 0.14 0.06 0 1 5.0 Put 0.00 0.52 0.23 0.10 0 1 6.0 Put 0.00 0.60 0.27 0.08 2 2 7.0 Put 0.00 0.71 0.35 0.05 2 2 8.0 Put 0.16 0.87 0.51 0.07 2 1 9.0 Put 0.25 1.08 0.69 0.05 2 47 10.0 Put 0.72 1.35 0.90 0.01 0 2 11.0 Put 0.80 1.68 0.96 -0.21 1 43 12.0 Put 1.17 2.09 0.00 0.00 0 0 13.0 Put 1.62 2.56 0.00 0.00 0 0 14.0 Put 2.14 3.10 2.65 0.15 6 17 15.0 Put 2.71 3.75 2.96 -0.14 0 4 16.0 Put 3.30 4.40 0.00 0.00 0 0 17.0 Put 4.00 5.10 4.30 0.00 0 1 18.0 Put 4.75 5.85 5.00 -0.08 0 1 19.0 Put 5.50 6.65 0.00 0.00 0 0 20.0 Put 6.30 7.50 7.00 0.34 0 4 21.0 Put 7.15 8.35 0.00 0.00 0 0 22.0 Put 8.05 9.20 0.00 0.00 0 0 23.0 Put 8.90 10.10 0.00 0.00 0 0 24.0 Put 9.85 11.00 0.00 0.00 0 0 25.0 Put 10.75 11.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 241 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.05 7.90 4.50 -3.18 0 12 8.0 Call 6.15 7.05 4.79 -1.98 0 329 9.0 Call 5.30 6.25 3.20 -2.73 0 1,618 10.0 Call 4.50 5.50 5.00 -0.16 0 116 11.0 Call 3.80 4.85 2.76 -1.70 0 58 12.0 Call 3.20 4.25 3.79 -0.05 0 47 13.0 Call 2.69 3.75 3.30 0.02 0 28 14.0 Call 2.24 3.30 2.60 -0.21 0 12 15.0 Call 1.85 2.88 2.55 0.17 0 52 16.0 Call 1.51 2.55 2.49 0.41 0 95 17.0 Call 1.23 2.27 1.89 0.09 0 59 18.0 Call 1.00 2.03 1.60 0.05 0 249 19.0 Call 0.80 1.83 1.28 -0.03 5 0 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.75 0.31 0.00 2 272 8.0 Put 0.15 0.65 0.49 0.04 0 534 9.0 Put 0.68 1.14 0.65 -0.01 0 2,227 10.0 Put 0.56 1.43 0.90 -0.02 0 489 11.0 Put 0.88 1.77 2.94 1.70 0 15 12.0 Put 1.27 2.18 1.72 0.09 28 5 13.0 Put 1.72 2.66 2.58 0.52 0 12 14.0 Put 2.24 3.25 2.73 0.15 10 10 15.0 Put 2.81 3.85 3.04 -0.11 28 7 16.0 Put 3.40 4.50 6.55 2.72 0 11 17.0 Put 4.10 5.20 6.25 1.72 0 1 18.0 Put 4.80 5.95 7.68 2.42 0 7 19.0 Put 5.60 6.75 6.08 0.08 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 332 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.00 9.80 8.50 -1.15 0 5 6.0 Call 8.05 8.90 0.00 0.00 0 0 7.0 Call 7.15 8.05 0.00 0.00 0 0 8.0 Call 6.25 7.25 3.96 -2.97 0 1 9.0 Call 5.50 6.50 0.00 0.00 0 0 10.0 Call 4.75 5.85 2.96 -2.51 0 1 11.0 Call 4.15 5.25 4.30 -0.53 0 5 12.0 Call 3.60 4.70 4.19 -0.07 0 3 13.0 Call 3.10 4.25 3.90 0.13 0 13 14.0 Call 2.71 3.80 3.85 0.52 0 49 15.0 Call 2.35 3.45 2.88 -0.05 5 170 16.0 Call 2.00 3.10 2.69 0.12 0 31 17.0 Call 1.72 2.71 1.96 -0.26 0 7 18.0 Call 1.47 2.42 0.00 0.00 0 0 19.0 Call 1.25 2.18 2.00 0.24 0 10 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.68 0.25 -0.02 1 27 6.0 Put 0.03 0.82 0.39 0.00 2 5 7.0 Put 0.19 1.00 0.55 0.04 4 10 8.0 Put 0.40 1.24 1.10 0.36 0 47 9.0 Put 0.66 1.52 1.07 0.05 0 1 10.0 Put 0.98 1.86 1.76 0.43 0 52 11.0 Put 1.35 2.26 1.64 -0.07 0 45 12.0 Put 1.78 2.72 2.14 0.01 0 24 13.0 Put 2.26 3.25 2.60 -0.04 0 20 14.0 Put 2.80 3.80 3.12 -0.06 0 33 15.0 Put 3.35 4.40 5.70 1.94 0 10 16.0 Put 4.00 5.10 4.50 0.11 0 505 17.0 Put 4.65 5.80 0.00 0.00 0 0 18.0 Put 5.35 6.50 0.00 0.00 0 0 19.0 Put 6.10 7.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 353 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.10 13.60 9.62 -4.03 0 14 2.0 Call 12.10 12.60 11.55 -1.10 0 15 3.0 Call 11.10 11.60 11.60 -0.05 0 19 4.0 Call 10.10 10.65 9.59 -1.06 0 11 5.0 Call 9.10 9.75 9.60 -0.06 0 1,289 6.0 Call 8.15 8.85 9.00 0.26 0 1,539 7.0 Call 7.25 8.00 7.88 0.02 15 1,470 8.0 Call 6.55 7.20 6.80 -0.26 17 710 9.0 Call 5.75 6.50 6.05 -0.24 0 346 10.0 Call 5.40 5.55 5.40 -0.18 0 2,168 11.0 Call 4.45 5.25 4.81 -0.24 0 6,672 12.0 Call 3.90 4.75 3.75 -0.79 30 7,270 13.0 Call 3.75 3.85 3.90 -0.15 0 5,910 14.0 Call 2.86 3.75 3.20 -0.35 22 4,774 15.0 Call 3.00 3.15 3.05 -0.01 29 8,964 16.0 Call 2.29 3.15 2.30 -0.46 0 412 17.0 Call 2.09 2.80 2.25 -0.21 0 334 18.0 Call 1.67 2.53 2.17 0.00 0 398 19.0 Call 1.60 2.22 2.00 0.12 4 573 20.0 Call 1.55 1.80 1.75 0.16 5 5,082 21.0 Call 0.98 1.87 1.57 0.10 10 538 22.0 Call 0.84 1.71 1.23 -0.13 1 313 23.0 Call 0.71 1.56 1.05 -0.20 0 308 24.0 Call 0.80 1.30 1.15 0.02 3 440 25.0 Call 0.97 1.15 1.04 -0.01 7 2,749 26.0 Call 0.80 1.23 0.85 -0.12 0 717 27.0 Call 0.42 1.13 0.85 -0.05 1 605 28.0 Call 0.28 1.06 0.69 -0.13 0 471 29.0 Call 0.31 0.98 1.10 0.35 0 755 30.0 Call 0.50 0.80 0.69 0.01 13 2,711 31.0 Call 0.24 0.85 0.68 0.05 0 1,115 32.0 Call 0.28 1.11 0.61 0.02 2 234 33.0 Call 0.29 0.75 0.51 -0.03 0 290 34.0 Call 0.12 0.69 0.46 -0.04 0 400 35.0 Call 0.22 0.50 0.45 -0.03 0 4,250 36.0 Call 0.07 0.67 0.47 0.01 0 322 37.0 Call 0.00 0.52 0.46 0.02 2 92 38.0 Call 0.29 0.61 0.41 -0.01 0 705 39.0 Call 0.00 0.56 0.41 0.01 0 357 40.0 Call 0.21 0.45 0.30 -0.08 24 3,571 41.0 Call 0.05 0.54 0.35 -0.01 0 3,944 42.0 Call 0.02 0.41 0.37 0.03 0 898 43.0 Call 0.03 0.80 0.36 0.03 2 615 44.0 Call 0.00 0.77 0.35 0.04 2 151 45.0 Call 0.12 0.47 0.30 0.00 0 2,413 46.0 Call 0.00 0.76 0.33 0.05 2 52 47.0 Call 0.00 0.74 0.32 0.05 2 31 48.0 Call 0.05 0.73 0.25 0.00 2 58 49.0 Call 0.00 0.72 0.30 0.06 2 17 50.0 Call 0.18 0.30 0.26 0.02 0 2,005 51.0 Call 0.00 0.40 0.34 0.11 0 87 52.0 Call 0.00 0.69 0.26 0.03 2 41 53.0 Call 0.02 0.38 0.27 0.05 0 10 54.0 Call 0.00 0.68 0.24 0.02 2 16 55.0 Call 0.00 0.23 0.23 0.01 0 1,310 56.0 Call 0.00 0.65 0.21 0.00 2 60 57.0 Call 0.00 0.35 0.24 0.03 0 10 58.0 Call 0.03 0.65 0.18 -0.03 2 39 59.0 Call 0.00 0.44 0.19 -0.01 2 30 60.0 Call 0.03 0.43 0.22 0.02 2 836 61.0 Call 0.00 0.42 0.25 0.06 2 19 62.0 Call 0.00 0.42 0.25 0.06 2 231 63.0 Call 0.00 0.41 0.24 0.05 2 586 64.0 Call 0.00 0.62 0.24 0.06 2 75 65.0 Call 0.15 0.20 0.16 -0.02 3 8,844 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.07 0.03 0 692 2.0 Put 0.05 0.14 0.10 0.00 0 951 3.0 Put 0.00 0.22 0.14 -0.01 0 518 4.0 Put 0.10 0.39 0.21 -0.01 0 159 5.0 Put 0.24 0.59 0.30 0.00 0 824 6.0 Put 0.38 0.86 0.46 0.00 0 4,697 7.0 Put 0.28 1.06 0.65 0.03 2 5,561 8.0 Put 0.77 1.30 0.94 0.07 1 4,644 9.0 Put 0.99 1.59 1.15 0.04 1 551 10.0 Put 1.35 1.94 1.38 -0.03 727 2,144 11.0 Put 1.58 2.35 1.80 -0.08 100 660 12.0 Put 2.22 2.81 2.28 -0.09 2,220 393 13.0 Put 2.36 3.35 2.95 0.09 0 182 14.0 Put 2.90 3.90 3.30 -0.05 0 429 15.0 Put 3.45 4.25 3.90 0.06 1,048 1,108 16.0 Put 4.20 5.20 4.40 -0.11 32 253 17.0 Put 4.75 5.90 5.35 0.17 0 132 18.0 Put 5.45 6.60 6.55 0.69 0 573 19.0 Put 6.20 7.40 9.75 3.21 0 131 20.0 Put 6.95 8.00 7.50 0.28 30 368 21.0 Put 7.75 8.95 8.20 0.12 0 409 22.0 Put 8.60 9.80 9.10 0.17 0 622 23.0 Put 9.45 10.65 10.88 1.09 0 99 24.0 Put 10.30 11.50 11.60 0.95 0 109 25.0 Put 11.20 12.40 13.60 2.06 0 1,694 26.0 Put 12.10 13.30 16.45 4.01 0 177 27.0 Put 13.00 14.20 17.05 3.72 0 342 28.0 Put 13.90 15.10 18.00 3.77 0 127 29.0 Put 14.85 16.05 16.50 1.36 0 100 30.0 Put 15.80 16.95 16.30 0.25 1 234 31.0 Put 16.75 17.90 18.89 1.91 0 7 32.0 Put 17.70 18.85 20.25 2.33 0 166 33.0 Put 18.65 19.80 19.94 1.09 0 12 34.0 Put 19.60 20.75 23.75 3.96 0 15 35.0 Put 20.60 21.70 25.30 4.55 0 62 36.0 Put 21.55 22.65 25.00 3.28 0 53 37.0 Put 22.55 23.60 25.55 2.86 0 12 38.0 Put 23.50 24.60 27.70 4.04 0 113 39.0 Put 24.45 25.55 27.00 2.38 0 28 40.0 Put 25.45 26.50 28.50 2.91 0 911 41.0 Put 26.45 27.50 29.70 3.13 0 1 42.0 Put 27.45 28.45 28.24 0.70 0 218 43.0 Put 28.40 29.45 30.00 1.49 0 20 44.0 Put 29.40 30.45 24.79 -4.70 0 6 45.0 Put 30.40 31.40 33.56 3.09 0 0 46.0 Put 31.35 32.40 32.28 0.83 0 0 47.0 Put 32.35 33.35 33.06 0.63 0 4 48.0 Put 33.35 34.35 34.27 0.85 0 0 49.0 Put 34.30 35.35 33.70 -0.70 0 0 50.0 Put 35.30 36.35 39.25 3.85 0 13 51.0 Put 36.25 37.35 37.14 0.75 0 0 52.0 Put 37.25 38.40 38.59 1.21 0 0 53.0 Put 38.20 39.40 0.00 0.00 0 0 54.0 Put 39.20 40.40 40.68 1.31 0 0 55.0 Put 40.15 41.40 40.35 -0.02 0 1 56.0 Put 41.15 42.40 41.30 -0.06 0 3 57.0 Put 42.10 43.40 43.50 1.14 0 0 58.0 Put 43.10 44.40 36.59 -6.77 0 8 59.0 Put 44.05 45.40 45.60 1.25 0 0 60.0 Put 45.05 46.45 49.35 4.00 0 0 61.0 Put 46.00 47.45 36.45 -9.90 0 0 62.0 Put 47.00 48.45 49.56 2.21 0 0 63.0 Put 48.00 49.45 48.30 -0.05 0 4 64.0 Put 48.95 50.45 0.00 0.00 0 0 65.0 Put 49.95 51.50 50.30 -0.05 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 717 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.90 13.80 13.80 0.15 0 12 2.0 Call 11.95 12.75 11.86 -0.79 0 10 3.0 Call 11.00 11.80 11.79 0.14 0 11 4.0 Call 10.05 10.90 9.70 -0.97 0 20 5.0 Call 9.20 10.15 8.86 -0.92 0 248 6.0 Call 8.40 9.40 8.71 -0.30 0 223 7.0 Call 7.65 8.75 8.25 -0.02 2 115 8.0 Call 7.00 8.10 7.40 -0.16 10 356 9.0 Call 6.40 7.60 6.95 0.00 0 106 10.0 Call 6.05 6.60 6.35 -0.07 801 2,787 11.0 Call 5.35 6.60 5.75 -0.19 0 1,141 12.0 Call 5.20 6.20 5.39 -0.19 2 5,343 13.0 Call 5.00 5.50 5.45 0.23 4 813 14.0 Call 4.55 5.45 5.00 0.14 3 247 15.0 Call 4.50 5.15 4.55 0.04 10 358 16.0 Call 3.70 4.85 4.20 0.03 0 259 17.0 Call 3.30 4.60 4.00 0.17 0 43 18.0 Call 3.05 4.35 3.65 0.08 0 59 19.0 Call 2.82 3.65 3.49 0.11 0 70 20.0 Call 3.25 3.45 3.55 0.36 33 487 21.0 Call 2.41 3.25 3.10 0.09 0 60 22.0 Call 2.23 3.10 2.84 0.01 0 6 23.0 Call 2.31 2.96 2.65 -0.03 4 190 24.0 Call 2.29 2.86 2.50 -0.05 41 138 25.0 Call 2.10 2.48 2.48 0.07 127 8,416 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.19 0.09 0.01 0 605 2.0 Put 0.02 0.39 0.23 0.01 2 105 3.0 Put 0.10 0.82 0.34 -0.05 0 37 4.0 Put 0.27 1.04 0.55 -0.01 0 72 5.0 Put 0.50 1.30 2.78 1.96 0 333 6.0 Put 0.80 1.60 1.45 0.32 0 29 7.0 Put 1.10 1.80 1.35 -0.10 0 102 8.0 Put 1.47 2.34 1.75 -0.02 0 32 9.0 Put 1.87 2.76 2.13 -0.05 0 799 10.0 Put 2.31 3.25 3.05 0.40 5 691 11.0 Put 2.79 3.75 3.15 -0.02 0 1,073 12.0 Put 3.30 4.30 3.63 -0.16 0 654 13.0 Put 3.85 4.85 4.25 -0.15 0 970 14.0 Put 4.40 5.45 4.90 -0.12 3 180 15.0 Put 5.00 6.10 5.55 -0.08 0 127 16.0 Put 5.85 6.75 5.91 -0.34 0 9 17.0 Put 6.30 7.40 8.97 2.11 0 148 18.0 Put 6.95 8.10 7.45 -0.11 0 365 19.0 Put 7.65 8.85 8.20 -0.13 0 70 20.0 Put 8.40 9.60 9.20 0.11 0 10 21.0 Put 9.15 10.35 9.79 -0.07 0 429 22.0 Put 9.90 11.15 12.98 2.35 0 1 23.0 Put 10.65 11.95 14.10 2.66 0 24 24.0 Put 11.45 12.75 14.71 2.46 0 738 25.0 Put 12.30 13.55 13.30 0.23 0 27 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 01, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.40 14.47 14.63 0.26 1.81 1400X6000 0.00 0.00 107 Wed Feb 1 2023 5:01:52 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 3 2023 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 9.20 14.00 0.00 0.00 0 0 4.0 Call 8.15 13.00 0.00 0.00 0 0 5.0 Call 7.55 11.80 0.00 0.00 0 0 5.5 Call 7.05 11.30 0.00 0.00 0 0 6.0 Call 6.55 10.80 0.00 0.00 0 0 6.5 Call 6.35 9.90 0.00 0.00 0 0 7.0 Call 5.15 10.00 0.00 0.00 0 0 7.5 Call 5.00 9.50 0.00 0.00 0 0 8.0 Call 4.20 9.00 0.00 0.00 0 0 8.5 Call 4.00 8.50 0.00 0.00 0 0 9.0 Call 3.20 8.00 3.32 -2.05 0 1 9.5 Call 3.00 7.50 5.25 0.38 0 45 10.0 Call 2.20 7.00 3.15 -1.22 0 201 10.5 Call 2.00 6.50 4.27 0.40 0 557 11.0 Call 1.25 6.00 3.35 -0.02 0 12 11.5 Call 0.63 5.00 2.84 -0.03 0 193 12.0 Call 1.78 5.00 2.70 0.33 1 71 12.5 Call 1.84 3.00 2.26 0.39 0 419 13.0 Call 0.00 4.45 1.69 0.30 7 278 13.5 Call 0.58 1.22 1.24 0.29 21 1,153 14.0 Call 0.69 0.75 0.77 0.18 439 1,993 14.5 Call 0.37 0.40 0.38 0.05 1,047 2,650 15.0 Call 0.17 0.20 0.18 0.01 637 4,929 15.5 Call 0.08 0.10 0.08 0.00 57 1,626 16.0 Call 0.04 0.05 0.04 0.00 2,580 5,306 16.5 Call 0.02 0.03 0.03 0.00 3 2,078 17.0 Call 0.02 0.03 0.02 0.00 10 2,162 17.5 Call 0.01 0.02 0.03 0.01 0 62 18.0 Call 0.00 0.02 0.02 0.01 0 66 18.5 Call 0.00 0.03 0.02 0.01 0 400 19.0 Call 0.00 0.03 0.01 0.01 0 203 19.5 Call 0.00 0.03 0.01 0.01 0 5 20.0 Call 0.00 0.05 0.01 0.01 0 1,515 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.05 0.03 0.03 0 6 21.5 Call 0.00 0.03 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.00 0.00 0 0 5.5 Put 0.00 0.02 0.05 0.05 0 30 6.0 Put 0.00 0.02 0.06 0.06 0 24 6.5 Put 0.00 0.02 0.09 0.09 0 35 7.0 Put 0.00 0.02 0.10 0.10 0 2 7.5 Put 0.00 0.02 0.04 0.04 0 74 8.0 Put 0.00 0.01 0.02 0.02 0 44 8.5 Put 0.00 0.02 0.10 0.10 0 24 9.0 Put 0.00 0.01 0.02 0.02 0 65 9.5 Put 0.00 0.02 0.02 0.01 0 270 10.0 Put 0.00 0.01 0.01 0.00 4 1,849 10.5 Put 0.00 0.01 0.01 0.00 0 1,565 11.0 Put 0.00 0.01 0.01 0.00 175 1,867 11.5 Put 0.00 0.02 0.01 -0.01 0 479 12.0 Put 0.01 0.02 0.02 0.00 49 677 12.5 Put 0.02 0.03 0.02 -0.01 177 3,636 13.0 Put 0.03 0.04 0.03 -0.03 716 1,602 13.5 Put 0.06 0.07 0.06 -0.08 425 2,436 14.0 Put 0.12 0.15 0.13 -0.14 659 2,294 14.5 Put 0.29 0.32 0.29 -0.23 1,396 2,338 15.0 Put 0.40 0.66 0.57 -0.29 44 1,744 15.5 Put 0.49 2.34 1.20 -0.08 0 48 16.0 Put 0.00 2.20 1.42 -0.32 0 76 16.5 Put 0.00 3.75 2.00 -0.22 0 51 17.0 Put 0.20 4.55 2.35 -0.37 1 5 17.5 Put 0.55 5.00 3.05 -0.16 0 36 18.0 Put 1.00 5.80 3.57 -0.14 0 2 18.5 Put 1.50 6.00 4.00 -0.20 0 33 19.0 Put 2.05 6.85 4.52 -0.18 0 3 19.5 Put 2.50 7.00 4.85 -0.35 0 29 20.0 Put 3.30 7.50 5.47 -0.22 0 1 20.5 Put 3.50 8.00 0.00 0.00 0 0 21.0 Put 4.00 8.75 6.45 -0.24 0 5 21.5 Put 4.50 9.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.00 12.25 0.00 0.00 0 0 4.0 Call 10.00 11.25 0.00 0.00 0 0 5.0 Call 9.00 10.25 0.00 0.00 0 0 5.5 Call 8.50 9.75 0.00 0.00 0 0 6.0 Call 8.00 9.25 0.00 0.00 0 0 6.5 Call 7.50 8.75 0.00 0.00 0 0 7.0 Call 7.00 8.25 0.00 0.00 0 0 7.5 Call 6.50 7.75 0.00 0.00 0 0 8.0 Call 6.00 7.25 0.00 0.00 0 0 8.5 Call 5.50 6.75 0.00 0.00 0 0 9.0 Call 5.00 6.25 0.00 0.00 0 0 9.5 Call 4.50 5.75 0.00 0.00 0 0 10.0 Call 4.00 5.25 4.70 0.32 0 76 10.5 Call 3.50 4.75 2.94 -0.94 0 69 11.0 Call 3.00 4.25 3.31 -0.08 0 71 11.5 Call 2.51 3.75 3.01 0.11 1 264 12.0 Call 2.03 2.94 2.67 0.26 6 269 12.5 Call 1.74 2.72 2.18 0.22 2 33 13.0 Call 1.15 2.19 1.74 0.23 13 1,042 13.5 Call 1.22 1.32 1.31 0.17 36 81 14.0 Call 0.86 0.92 0.90 0.10 8 637 14.5 Call 0.58 0.62 0.59 0.06 7 1,210 15.0 Call 0.37 0.40 0.39 0.06 313 1,368 15.5 Call 0.23 0.27 0.24 0.03 39 244 16.0 Call 0.14 0.16 0.15 0.01 556 86 16.5 Call 0.09 0.10 0.10 0.00 221 217 17.0 Call 0.06 0.07 0.05 -0.01 14 12 17.5 Call 0.04 0.05 0.04 -0.01 4 214 18.0 Call 0.03 0.04 0.03 -0.01 38 138 18.5 Call 0.02 0.05 0.02 -0.01 102 0 19.0 Call 0.02 0.03 0.03 0.00 137 145 19.5 Call 0.02 0.03 0.00 0.00 0 0 20.0 Call 0.01 0.03 0.02 0.00 7 201 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.01 0.03 0.02 0.00 2 287 21.5 Call 0.01 0.02 0.02 0.00 0 75 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.05 0.00 0.00 0 0 4.0 Put 0.00 0.06 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 0.02 0 10 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.07 0.07 0 1 7.0 Put 0.00 0.03 0.02 0.02 2 1 7.5 Put 0.00 0.06 0.05 0.05 0 75 8.0 Put 0.00 0.06 0.02 0.01 5 41 8.5 Put 0.00 0.03 0.03 0.02 0 13 9.0 Put 0.00 0.03 0.05 0.04 2 4 9.5 Put 0.00 0.03 0.02 0.00 0 116 10.0 Put 0.00 0.03 0.03 0.01 46 306 10.5 Put 0.01 0.03 0.03 0.00 0 299 11.0 Put 0.02 0.03 0.02 -0.01 84 47 11.5 Put 0.03 0.04 0.03 -0.01 3 245 12.0 Put 0.04 0.05 0.05 -0.01 522 1,053 12.5 Put 0.06 0.13 0.06 -0.05 355 1,417 13.0 Put 0.10 0.12 0.10 -0.06 168 750 13.5 Put 0.17 0.20 0.19 -0.10 197 848 14.0 Put 0.31 0.33 0.33 -0.12 108 1,833 14.5 Put 0.51 0.55 0.51 -0.17 70 151 15.0 Put 0.73 0.84 0.90 -0.08 0 76 15.5 Put 1.12 1.21 1.06 -0.31 0 31 16.0 Put 1.36 2.04 1.55 -0.24 1 10 16.5 Put 1.53 2.44 2.03 -0.22 0 15 17.0 Put 1.94 3.05 0.00 0.00 0 0 17.5 Put 2.41 3.55 3.05 -0.15 0 11 18.0 Put 2.89 4.05 0.00 0.00 0 0 18.5 Put 1.65 6.00 0.00 0.00 0 0 19.0 Put 3.85 5.05 4.54 -0.14 0 3 19.5 Put 2.55 7.00 0.00 0.00 0 0 20.0 Put 4.85 6.05 0.00 0.00 0 0 20.5 Put 3.50 8.00 0.00 0.00 0 0 21.0 Put 5.80 7.05 0.00 0.00 0 0 21.5 Put 4.50 9.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 16 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.45 14.25 0.00 0.00 0 0 2.0 Call 12.00 13.25 0.00 0.00 0 0 3.0 Call 11.45 11.75 0.00 0.00 0 0 4.0 Call 10.50 10.90 0.00 0.00 0 0 5.0 Call 9.50 9.75 0.00 0.00 0 0 6.0 Call 8.45 9.25 0.00 0.00 0 0 7.0 Call 7.25 7.75 7.13 -0.24 0 30 7.5 Call 7.00 7.75 0.00 0.00 0 0 8.0 Call 6.35 7.20 3.05 -3.32 0 134 8.5 Call 6.00 6.30 0.00 0.00 0 0 9.0 Call 5.45 5.75 5.70 0.33 0 2 9.5 Call 4.70 5.40 0.00 0.00 0 0 10.0 Call 4.25 4.80 4.79 0.42 1 236 10.5 Call 3.85 4.75 4.06 0.19 0 4 11.0 Call 3.50 3.65 3.60 0.22 24 1,581 11.5 Call 3.00 3.75 0.00 0.00 0 0 12.0 Call 2.51 2.84 2.67 0.24 16 6,552 12.5 Call 1.91 2.55 2.30 0.32 0 2 13.0 Call 1.49 1.93 1.79 0.22 9 2,706 13.5 Call 1.32 1.63 1.39 0.18 26 887 14.0 Call 0.85 1.06 1.03 0.14 48 4,309 14.5 Call 0.72 0.78 0.75 0.09 38 681 15.0 Call 0.52 0.56 0.54 0.08 793 5,812 15.5 Call 0.36 0.40 0.39 0.06 73 1,148 16.0 Call 0.26 0.28 0.27 0.05 6,197 1,590 16.5 Call 0.18 0.20 0.20 0.05 104 1,214 17.0 Call 0.13 0.15 0.14 0.03 17 2,444 17.5 Call 0.09 0.11 0.10 0.02 79 2,015 18.0 Call 0.07 0.09 0.08 0.01 11 950 18.5 Call 0.05 0.07 0.07 0.02 0 2 19.0 Call 0.04 0.06 0.05 0.01 0 2,414 19.5 Call 0.03 0.05 0.04 0.00 60 0 20.0 Call 0.02 0.03 0.03 0.00 53 1,446 20.5 Call 0.02 0.03 0.03 0.00 25 0 21.0 Call 0.01 0.03 0.02 0.00 20 10,145 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.02 0.02 0 34 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 0.01 0 1,116 6.0 Put 0.00 0.02 0.02 0.01 0 101 7.0 Put 0.00 0.03 0.01 -0.01 0 2,537 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.01 0.02 0.01 -0.01 0 5,812 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.01 0.02 0.03 0.01 3 5,272 9.5 Put 0.01 0.03 0.00 0.00 0 0 10.0 Put 0.02 0.03 0.03 0.00 10 7,238 10.5 Put 0.02 0.03 0.04 0.00 0 51 11.0 Put 0.03 0.04 0.04 0.00 107 8,886 11.5 Put 0.05 0.06 0.05 -0.03 583 763 12.0 Put 0.08 0.09 0.09 -0.02 734 6,262 12.5 Put 0.12 0.13 0.12 -0.05 1,051 607 13.0 Put 0.19 0.20 0.18 -0.08 231 3,528 13.5 Put 0.30 0.32 0.30 -0.10 97 1,447 14.0 Put 0.45 0.50 0.45 -0.14 65 5,026 14.5 Put 0.68 0.72 0.67 -0.19 1,159 7,645 15.0 Put 0.96 1.02 0.95 -0.22 5 400 15.5 Put 1.08 1.35 1.30 -0.23 2 9 16.0 Put 1.49 1.78 1.95 0.02 0 14 16.5 Put 1.87 2.37 2.06 -0.30 0 18 17.0 Put 2.35 2.89 2.69 -0.12 0 6 17.5 Put 2.60 3.40 0.00 0.00 0 0 18.0 Put 3.05 4.10 3.50 -0.27 0 42 18.5 Put 3.55 4.60 0.00 0.00 0 0 19.0 Put 4.15 5.05 4.52 -0.22 1 7 19.5 Put 4.55 5.55 0.00 0.00 0 0 20.0 Put 5.05 6.05 5.49 -0.24 0 38 20.5 Put 5.45 6.55 0.00 0.00 0 0 21.0 Put 5.95 7.05 7.50 0.79 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.10 10.05 0.00 0.00 0 0 5.5 Call 8.65 9.55 5.60 -3.42 0 0 6.0 Call 8.25 8.75 0.00 0.00 0 0 6.5 Call 7.80 8.30 0.00 0.00 0 0 7.0 Call 7.40 8.05 7.15 -0.38 0 0 7.5 Call 6.55 7.30 0.00 0.00 0 0 8.0 Call 6.05 7.15 0.00 0.00 0 0 8.5 Call 5.65 6.55 0.00 0.00 0 0 9.0 Call 5.15 6.00 0.00 0.00 0 0 9.5 Call 4.65 5.60 5.30 0.24 0 10 10.0 Call 4.40 5.05 4.65 0.07 0 0 10.5 Call 4.00 4.35 3.14 -0.97 0 10 11.0 Call 3.30 4.00 3.55 -0.09 0 36 11.5 Call 2.63 3.55 2.60 -0.58 0 77 12.0 Call 2.18 3.05 2.90 0.19 0 394 12.5 Call 1.78 2.70 2.08 -0.19 0 323 13.0 Call 1.42 2.27 1.90 0.02 1 2,719 13.5 Call 1.13 1.79 1.46 -0.10 3 539 14.0 Call 0.89 1.38 1.15 -0.08 12 1,045 14.5 Call 0.69 0.90 0.89 -0.01 22 1,019 15.0 Call 0.49 0.70 0.65 0.08 13 1,827 15.5 Call 0.32 0.53 0.60 0.19 0 35 16.0 Call 0.34 0.39 0.38 0.07 6,040 99 17.0 Call 0.13 0.21 0.19 0.01 4 597 18.0 Call 0.06 0.21 0.15 0.02 0 46 19.0 Call 0.02 0.12 0.13 0.06 0 18 20.0 Call 0.01 0.13 0.09 0.05 0 44 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 5.5 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.05 0.05 0 45 6.5 Put 0.00 0.07 0.05 0.05 0 83 7.0 Put 0.00 0.07 0.05 0.05 0 0 7.5 Put 0.00 0.07 0.06 0.06 0 31 8.0 Put 0.00 0.07 0.05 0.05 1 13 8.5 Put 0.00 0.08 0.11 0.10 0 6 9.0 Put 0.00 0.08 0.04 0.03 1 840 9.5 Put 0.00 0.09 0.06 0.04 0 503 10.0 Put 0.00 0.08 0.05 0.01 1 158 10.5 Put 0.00 0.11 0.31 0.24 0 16 11.0 Put 0.02 0.08 0.09 -0.01 110 378 11.5 Put 0.05 0.11 0.09 -0.05 1 43 12.0 Put 0.08 0.15 0.12 -0.05 0 84 12.5 Put 0.11 0.21 0.19 -0.04 12 144 13.0 Put 0.21 0.30 0.29 -0.05 54 367 13.5 Put 0.39 0.43 0.42 -0.09 9 140 14.0 Put 0.48 0.61 0.56 -0.13 13 729 14.5 Put 0.61 0.88 0.86 0.00 1 307 15.0 Put 0.86 1.34 1.30 0.26 0 375 15.5 Put 1.09 1.80 1.40 0.02 1 4 16.0 Put 1.53 2.03 0.00 0.00 0 0 17.0 Put 2.25 3.20 0.00 0.00 0 0 18.0 Put 3.10 4.15 3.54 -0.12 0 3 19.0 Put 3.95 5.10 0.00 0.00 0 0 20.0 Put 5.05 6.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.15 9.75 0.00 0.00 0 0 5.5 Call 8.70 9.45 0.00 0.00 0 0 6.0 Call 8.00 9.15 5.50 -3.05 0 0 6.5 Call 7.65 8.70 0.00 0.00 0 0 7.0 Call 7.15 8.05 0.00 0.00 0 0 7.5 Call 6.75 7.25 0.00 0.00 0 0 8.0 Call 6.20 6.95 0.00 0.00 0 0 8.5 Call 5.65 6.50 0.00 0.00 0 0 9.0 Call 5.50 5.80 5.60 -0.03 0 1 9.5 Call 4.50 5.75 5.15 0.00 0 17 10.0 Call 4.50 5.10 4.29 -0.37 0 4 10.5 Call 3.50 4.75 0.00 0.00 0 0 11.0 Call 3.30 4.00 3.74 0.05 0 17 11.5 Call 2.69 3.35 1.32 -1.89 0 34 12.0 Call 2.33 3.30 2.73 -0.09 2 26 12.5 Call 1.87 2.76 1.40 -1.03 0 12 13.0 Call 1.49 2.33 0.70 -1.33 0 4 13.5 Call 1.23 1.73 1.67 -0.01 1 8 14.0 Call 0.92 1.36 1.30 -0.09 6 15 14.5 Call 0.75 1.03 0.66 -0.43 2 45 15.0 Call 0.54 0.75 0.83 0.03 1 25 15.5 Call 0.48 0.74 0.62 0.12 25 162 16.0 Call 0.36 0.62 0.45 0.04 24 150 17.0 Call 0.22 0.33 0.29 0.06 4 287 18.0 Call 0.16 0.27 0.17 0.01 19 36 19.0 Call 0.07 0.17 0.17 0.06 0 34 20.0 Call 0.02 0.15 0.06 -0.01 0 21 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 5.5 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 6.5 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.00 0.07 0.00 0.00 0 0 7.5 Put 0.00 0.09 0.00 0.00 0 0 8.0 Put 0.00 0.09 0.00 0.00 0 0 8.5 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.00 0.10 0.05 -0.03 0 14 9.5 Put 0.00 0.11 0.05 -0.04 0 2 10.0 Put 0.05 0.13 0.06 -0.04 0 128 10.5 Put 0.04 0.11 0.13 0.01 0 8 11.0 Put 0.02 0.16 0.11 -0.02 0 611 11.5 Put 0.08 0.18 0.18 0.03 0 531 12.0 Put 0.10 0.22 0.18 -0.07 3 1,158 12.5 Put 0.20 0.29 0.25 -0.11 5 19 13.0 Put 0.31 0.40 0.35 -0.12 15 330 13.5 Put 0.38 0.62 0.52 -0.10 8 44 14.0 Put 0.69 0.75 0.78 -0.04 30 104 14.5 Put 0.88 1.02 1.00 -0.03 74 3 15.0 Put 1.00 1.48 1.36 0.12 0 1,015 15.5 Put 1.30 1.78 0.00 0.00 0 0 16.0 Put 1.65 2.13 0.00 0.00 0 0 17.0 Put 2.29 2.98 2.80 0.08 0 2 18.0 Put 3.20 4.00 0.00 0.00 0 0 19.0 Put 4.15 4.95 5.61 0.97 0 1 20.0 Put 5.00 6.15 5.60 -0.03 0 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 10.10 0.00 0.00 0 0 6.0 Call 8.40 8.90 0.00 0.00 0 0 7.0 Call 7.30 8.00 0.00 0.00 0 0 8.0 Call 6.30 6.80 0.00 0.00 0 0 9.0 Call 5.50 5.75 0.00 0.00 0 0 9.5 Call 5.00 5.55 0.00 0.00 0 0 10.0 Call 4.15 5.10 0.00 0.00 0 0 10.5 Call 3.65 4.70 0.00 0.00 0 0 11.0 Call 3.10 4.20 0.00 0.00 0 0 11.5 Call 2.68 3.60 0.00 0.00 0 0 12.0 Call 2.24 3.25 0.00 0.00 0 0 12.5 Call 1.85 2.71 0.00 0.00 0 0 13.0 Call 1.88 2.08 0.00 0.00 0 0 13.5 Call 1.29 1.96 1.38 0.07 0 1 14.0 Call 1.02 1.57 0.00 0.00 0 0 14.5 Call 0.83 1.28 1.03 0.24 2 5 15.0 Call 0.68 1.04 0.89 0.21 2 0 15.5 Call 0.57 0.83 0.65 0.07 3 5 16.0 Call 0.37 0.71 0.50 0.02 0 5 16.5 Call 0.31 0.57 0.00 0.00 0 0 17.0 Call 0.21 0.50 0.00 0.00 0 0 17.5 Call 0.20 0.37 0.35 0.11 0 26 18.0 Call 0.13 0.37 0.31 0.10 0 3 18.5 Call 0.14 0.26 0.00 0.00 0 0 19.0 Call 0.08 0.27 0.00 0.00 0 0 19.5 Call 0.07 0.23 0.00 0.00 0 0 20.0 Call 0.03 0.17 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.00 0.00 0 0 7.0 Put 0.00 0.10 0.00 0.00 0 0 8.0 Put 0.00 0.11 0.00 0.00 0 0 9.0 Put 0.00 0.12 0.00 0.00 0 0 9.5 Put 0.00 0.09 0.00 0.00 0 0 10.0 Put 0.00 0.13 0.11 0.00 0 6 10.5 Put 0.04 0.15 0.00 0.00 0 0 11.0 Put 0.08 0.16 0.18 0.00 0 6 11.5 Put 0.09 0.27 0.25 -0.04 0 3 12.0 Put 0.16 0.31 0.25 -0.14 0 1 12.5 Put 0.24 0.43 0.35 -0.15 0 54 13.0 Put 0.39 0.52 0.50 -0.10 100 0 13.5 Put 0.52 0.73 0.65 -0.06 6 0 14.0 Put 0.58 1.03 1.24 0.43 0 12 14.5 Put 0.99 1.32 1.08 -0.13 7 8 15.0 Put 1.05 1.60 0.00 0.00 0 0 15.5 Put 1.31 1.97 0.00 0.00 0 0 16.0 Put 1.63 2.38 0.00 0.00 0 0 16.5 Put 1.98 2.80 0.00 0.00 0 0 17.0 Put 2.36 3.25 0.00 0.00 0 0 17.5 Put 2.77 3.70 0.00 0.00 0 0 18.0 Put 3.20 4.20 0.00 0.00 0 0 18.5 Put 3.60 4.65 0.00 0.00 0 0 19.0 Put 4.10 5.15 0.00 0.00 0 0 19.5 Put 4.55 5.65 0.00 0.00 0 0 20.0 Put 5.00 6.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 44 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.25 14.20 0.00 0.00 0 0 2.0 Call 12.05 12.85 0.00 0.00 0 0 3.0 Call 11.10 12.10 6.95 -4.42 0 1 4.0 Call 10.45 11.20 6.50 -3.87 0 0 5.0 Call 9.30 10.10 9.19 -0.18 0 17 6.0 Call 8.45 8.75 8.10 -0.27 0 25 7.0 Call 7.50 7.75 7.80 0.43 0 69 8.0 Call 6.50 6.95 6.65 0.28 3 289 9.0 Call 5.00 5.80 5.55 0.18 0 700 10.0 Call 4.05 4.75 4.60 0.22 8 2,344 11.0 Call 3.60 3.85 3.66 0.24 203 11,200 12.0 Call 2.69 2.95 2.79 0.23 20 6,661 13.0 Call 1.84 2.10 1.84 0.02 93 6,687 14.0 Call 1.25 1.47 1.36 0.08 91 17,447 15.0 Call 0.90 0.95 0.95 0.12 454 7,331 16.0 Call 0.59 0.68 0.60 0.06 131 6,305 17.0 Call 0.34 0.45 0.43 0.08 50 4,182 18.0 Call 0.21 0.32 0.29 0.05 45 2,598 19.0 Call 0.11 0.25 0.21 0.04 15 2,480 20.0 Call 0.14 0.16 0.17 0.03 105 4,336 21.0 Call 0.07 0.14 0.12 -0.01 16 281 22.0 Call 0.07 0.15 0.11 0.00 12 122 23.0 Call 0.06 0.13 0.09 0.00 4 100 24.0 Call 0.06 0.12 0.12 0.04 22 84 25.0 Call 0.04 0.10 0.10 0.03 8 541 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.03 0 1,002 2.0 Put 0.00 0.02 0.02 0.00 0 35 3.0 Put 0.00 0.03 0.02 0.00 0 386 4.0 Put 0.00 0.03 0.03 0.00 0 522 5.0 Put 0.00 0.03 0.02 -0.01 61 3,392 6.0 Put 0.02 0.04 0.04 0.01 123 5,036 7.0 Put 0.02 0.07 0.04 0.00 11 2,045 8.0 Put 0.03 0.05 0.03 -0.04 280 3,187 9.0 Put 0.05 0.09 0.07 -0.01 86 13,876 10.0 Put 0.09 0.12 0.09 -0.02 338 9,064 11.0 Put 0.17 0.18 0.14 -0.04 268 9,953 12.0 Put 0.29 0.31 0.31 -0.04 44 3,745 13.0 Put 0.50 0.55 0.52 -0.10 1,665 8,459 14.0 Put 0.82 0.95 0.90 -0.19 156 2,480 15.0 Put 1.42 1.62 1.42 -0.23 110 1,933 16.0 Put 2.03 2.53 2.09 -0.26 17 84 17.0 Put 2.68 3.15 2.90 -0.26 5 2,057 18.0 Put 3.65 3.90 3.90 -0.15 15 725 19.0 Put 4.25 5.25 4.75 -0.23 123 158 20.0 Put 5.20 6.05 5.65 -0.29 3 564 21.0 Put 6.10 7.20 7.73 0.81 0 463 22.0 Put 7.10 8.20 11.75 3.85 0 119 23.0 Put 8.05 9.15 9.74 0.87 0 44 24.0 Put 9.05 10.15 9.50 -0.35 17 193 25.0 Put 10.05 11.15 10.58 -0.26 2 200 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 58 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 10.05 5.75 -3.62 0 10 6.0 Call 8.20 9.10 4.65 -3.72 0 0 7.0 Call 7.00 8.15 5.90 -1.47 0 0 8.0 Call 6.45 6.95 5.35 -1.02 0 69 9.0 Call 5.50 6.15 5.50 0.11 0 213 10.0 Call 4.25 5.00 4.70 0.25 0 515 11.0 Call 3.60 3.90 3.72 0.21 89 3,058 12.0 Call 2.37 3.15 2.87 0.25 8 2,523 13.0 Call 1.98 2.44 2.20 0.31 3 744 14.0 Call 1.47 1.77 1.60 0.23 19 2,834 15.0 Call 0.97 1.26 1.14 0.28 17 4,806 16.0 Call 0.71 0.86 0.82 0.15 1 4,094 17.0 Call 0.48 0.63 0.62 0.14 8 1,122 18.0 Call 0.31 0.46 0.40 0.04 50 3,860 19.0 Call 0.27 0.38 0.28 0.03 5 252 20.0 Call 0.16 0.31 0.24 0.02 44 1,898 21.0 Call 0.16 0.22 0.21 0.02 0 240 22.0 Call 0.04 0.20 0.17 0.00 20 1,254 23.0 Call 0.12 0.25 0.13 -0.01 10 146 24.0 Call 0.09 0.17 0.12 0.00 1,489 1,207 25.0 Call 0.07 0.14 0.11 0.00 263 4,172 26.0 Call 0.00 0.15 0.09 -0.01 0 2,158 27.0 Call 0.01 0.17 0.07 -0.02 1,123 92 28.0 Call 0.00 0.12 0.02 -0.07 0 2,197 29.0 Call 0.00 0.11 0.11 0.03 0 108 30.0 Call 0.01 0.11 0.03 -0.05 0 586 31.0 Call 0.00 0.10 0.08 0.00 0 36 32.0 Call 0.00 0.10 0.12 0.05 0 73 33.0 Call 0.00 0.09 0.08 0.01 0 61 34.0 Call 0.00 0.13 0.10 0.04 0 7 35.0 Call 0.00 0.10 0.04 -0.02 0 436 36.0 Call 0.00 0.10 0.14 0.09 0 12 37.0 Call 0.00 0.13 0.07 0.02 3 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.11 0.04 0.04 35 3,541 6.0 Put 0.01 0.11 0.05 0.04 15 2,460 7.0 Put 0.04 0.13 0.06 0.04 4 1,714 8.0 Put 0.04 0.13 0.04 -0.03 25 1,299 9.0 Put 0.08 0.16 0.07 -0.07 35 945 10.0 Put 0.14 0.25 0.12 -0.10 528 1,796 11.0 Put 0.21 0.30 0.23 -0.08 614 2,149 12.0 Put 0.34 0.51 0.40 -0.03 871 1,534 13.0 Put 0.65 0.74 0.67 -0.04 6 585 14.0 Put 1.02 1.14 1.07 -0.14 43 630 15.0 Put 1.48 1.82 1.60 -0.10 15 934 16.0 Put 2.04 2.46 2.26 -0.25 11 83 17.0 Put 2.66 3.15 3.15 -0.17 5 300 18.0 Put 3.40 4.50 4.00 -0.19 6 70 19.0 Put 4.40 5.20 4.50 -0.57 0 371 20.0 Put 5.20 6.15 9.36 3.33 0 65 21.0 Put 6.15 7.10 10.10 3.10 0 206 22.0 Put 7.05 8.30 6.85 -1.12 0 3 23.0 Put 8.00 9.25 9.67 0.74 0 354 24.0 Put 8.95 10.25 13.60 3.69 0 8 25.0 Put 9.95 11.20 11.00 0.11 0 4 26.0 Put 11.05 12.20 15.55 3.68 0 33 27.0 Put 12.00 13.20 13.42 0.56 0 19 28.0 Put 13.00 14.15 17.32 3.47 0 41 29.0 Put 14.00 15.15 18.55 3.72 0 2 30.0 Put 15.00 16.15 16.20 0.38 0 18 31.0 Put 16.00 17.15 18.40 1.59 0 2 32.0 Put 17.00 18.15 18.25 0.45 0 0 33.0 Put 17.95 19.10 23.25 4.46 0 0 34.0 Put 18.95 20.10 22.12 2.34 0 0 35.0 Put 19.95 21.10 22.04 1.27 0 0 36.0 Put 20.95 22.10 25.00 3.24 0 1 37.0 Put 21.95 23.10 24.20 1.45 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 135 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.40 14.05 9.32 -4.05 0 2 2.0 Call 12.10 13.00 8.10 -4.27 0 0 3.0 Call 11.30 12.00 0.00 0.00 0 0 4.0 Call 9.95 11.30 0.00 0.00 0 0 5.0 Call 9.50 9.75 6.00 -3.37 0 24 6.0 Call 8.50 8.75 7.48 -0.89 0 12 7.0 Call 7.35 8.05 5.17 -2.20 0 4 8.0 Call 6.35 7.10 6.78 0.40 0 34 9.0 Call 5.40 6.15 5.50 0.06 0 1,039 10.0 Call 4.65 5.25 4.75 0.20 10 1,562 11.0 Call 3.75 4.55 4.08 0.31 0 1,014 12.0 Call 3.10 3.75 3.50 0.49 8 1,306 13.0 Call 2.41 3.00 2.90 0.39 0 206 14.0 Call 2.03 2.53 2.40 0.30 3 842 15.0 Call 1.70 2.00 1.79 0.09 10 1,130 16.0 Call 1.18 1.69 1.50 0.07 5 519 17.0 Call 0.95 1.20 1.17 0.00 1 1,653 18.0 Call 0.77 1.16 0.86 -0.04 0 234 19.0 Call 0.70 0.93 0.77 0.03 2 57 20.0 Call 0.51 0.75 0.70 0.12 150 13,710 21.0 Call 0.46 0.69 0.69 0.28 2 53 22.0 Call 0.40 0.60 0.42 0.05 0 81 23.0 Call 0.35 0.55 0.41 0.08 2 21 25.0 Call 0.30 0.35 0.33 0.08 12 1,267 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.00 0 8 2.0 Put 0.01 0.04 0.03 -0.01 0 12 3.0 Put 0.00 0.08 0.12 0.07 0 24 4.0 Put 0.01 0.05 0.08 0.01 0 256 5.0 Put 0.04 0.12 0.04 -0.04 0 16,538 6.0 Put 0.05 0.12 0.10 0.00 0 2,349 7.0 Put 0.06 0.20 0.05 -0.06 0 344 8.0 Put 0.12 0.27 0.21 -0.01 4 6,142 9.0 Put 0.21 0.39 0.28 -0.05 402 2,227 10.0 Put 0.42 0.50 0.44 -0.04 33 12,299 11.0 Put 0.54 0.80 0.69 -0.04 6 4,304 12.0 Put 0.94 1.12 1.03 0.04 15 636 13.0 Put 1.35 1.55 1.44 -0.06 11 349 14.0 Put 1.85 1.95 1.88 -0.22 151 1,064 15.0 Put 2.27 2.69 2.62 -0.07 17 158 16.0 Put 2.73 3.40 3.00 -0.41 0 58 17.0 Put 3.45 4.15 6.60 2.46 0 13 18.0 Put 4.15 5.00 4.55 -0.31 0 536 19.0 Put 4.95 5.85 5.15 -0.54 0 542 20.0 Put 5.75 6.75 6.10 -0.41 0 37 21.0 Put 6.65 7.65 7.90 0.57 0 28 22.0 Put 7.55 8.60 8.95 0.68 0 15 23.0 Put 8.45 9.55 10.15 0.94 0 90 25.0 Put 10.30 11.45 10.58 -0.52 2 31 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 149 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.35 8.05 7.44 0.06 0 11 8.0 Call 5.90 7.40 7.20 0.78 0 31 9.0 Call 5.00 6.45 5.80 0.28 0 611 10.0 Call 4.20 5.55 5.00 0.36 0 78 11.0 Call 3.45 4.70 4.10 0.16 30 1,224 12.0 Call 2.85 3.95 3.25 -0.04 2 127 13.0 Call 2.31 3.30 2.80 -0.03 2 827 14.0 Call 2.10 2.72 2.29 -0.08 89 145 15.0 Call 1.49 2.25 2.19 0.27 1 174 16.0 Call 1.20 1.70 1.55 0.05 0 2,273 17.0 Call 0.97 1.57 1.30 0.09 0 1,465 18.0 Call 0.78 1.10 1.06 0.13 20 3,360 19.0 Call 0.63 1.13 0.69 -0.17 0 6 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.05 0.25 0.15 -0.01 2 120 8.0 Put 0.12 0.31 0.23 -0.01 1 25,194 9.0 Put 0.23 0.48 0.39 0.02 2 1,236 10.0 Put 0.36 0.67 0.51 0.01 2 1,023 11.0 Put 0.56 0.94 0.80 -0.02 2 174 12.0 Put 0.84 1.29 1.18 0.01 0 325 13.0 Put 1.20 1.73 1.52 -0.19 4 129 14.0 Put 1.95 2.16 2.00 -0.25 283 1,399 15.0 Put 2.17 2.81 2.62 -0.17 0 347 16.0 Put 2.77 3.60 3.20 -0.15 0 10 17.0 Put 3.40 4.35 4.47 0.41 0 5 18.0 Put 4.15 5.20 4.68 -0.08 0 170 19.0 Put 4.90 6.05 5.68 0.00 1 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 226 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.40 12.00 0.00 0.00 0 0 4.0 Call 10.40 11.00 0.00 0.00 0 0 5.0 Call 9.35 10.00 0.00 0.00 0 0 6.0 Call 8.35 9.05 0.00 0.00 0 0 7.0 Call 7.40 8.10 0.00 0.00 0 0 8.0 Call 6.45 7.25 6.81 0.21 0 1 9.0 Call 5.60 6.40 0.00 0.00 0 0 10.0 Call 4.80 5.60 5.20 0.17 0 10 11.0 Call 4.10 4.90 3.90 -0.40 0 0 12.0 Call 3.45 4.25 4.10 0.43 0 2 13.0 Call 2.87 3.65 3.90 0.77 0 17 14.0 Call 2.39 3.15 2.69 0.00 0 6 15.0 Call 2.40 2.68 2.30 0.02 104 80 16.0 Call 1.75 2.32 2.00 0.13 0 9 17.0 Call 1.38 2.12 1.74 0.28 0 34 18.0 Call 1.17 1.68 1.60 0.36 0 11 19.0 Call 0.99 1.50 1.14 0.08 0 1 20.0 Call 0.85 1.35 1.00 0.09 0 9 21.0 Call 0.72 1.21 0.91 0.13 0 56 22.0 Call 0.62 1.09 0.76 0.09 0 32 23.0 Call 0.54 0.98 0.69 0.10 0 8 24.0 Call 0.46 0.93 0.69 0.16 2 9 25.0 Call 0.40 0.75 0.59 0.13 20 35 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.16 0.09 -0.09 0 1 4.0 Put 0.00 0.19 0.14 -0.10 0 1 5.0 Put 0.02 0.24 0.17 -0.12 2 1 6.0 Put 0.09 0.31 0.22 -0.15 2 2 7.0 Put 0.18 0.41 0.35 -0.10 2 2 8.0 Put 0.29 0.57 0.43 -0.10 1 1 9.0 Put 0.59 0.78 0.69 -0.02 0 47 10.0 Put 0.67 1.05 0.90 -0.09 0 2 11.0 Put 0.95 1.39 0.96 -0.30 0 42 12.0 Put 1.29 1.81 0.00 0.00 0 0 13.0 Put 1.70 2.30 0.00 0.00 0 0 14.0 Put 2.18 2.86 2.60 -0.03 1 17 15.0 Put 2.72 3.50 3.29 0.08 1 4 16.0 Put 3.30 4.20 0.00 0.00 0 0 17.0 Put 4.00 4.90 4.30 -0.06 0 1 18.0 Put 4.75 5.70 5.00 -0.11 0 1 19.0 Put 5.40 6.55 0.00 0.00 0 0 20.0 Put 6.15 7.35 7.00 0.27 0 4 21.0 Put 7.10 8.25 0.00 0.00 0 0 22.0 Put 7.95 9.15 0.00 0.00 0 0 23.0 Put 8.65 10.05 0.00 0.00 0 0 24.0 Put 9.55 10.95 0.00 0.00 0 0 25.0 Put 10.45 11.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 240 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.80 8.55 4.50 -3.04 0 12 8.0 Call 5.90 7.60 4.79 -1.77 0 329 9.0 Call 5.15 6.70 3.20 -2.60 0 1,618 10.0 Call 4.45 5.90 5.00 -0.07 0 116 11.0 Call 3.80 5.15 2.76 -1.59 0 58 12.0 Call 3.25 4.45 3.79 0.06 0 47 13.0 Call 2.77 3.90 3.30 0.10 0 28 14.0 Call 2.36 3.35 2.60 -0.17 0 12 15.0 Call 2.01 2.91 2.65 0.28 5 52 16.0 Call 1.71 2.53 3.43 1.40 1 95 17.0 Call 1.45 2.21 1.89 0.14 0 59 18.0 Call 1.24 1.94 2.88 1.36 1 249 19.0 Call 1.06 1.71 1.35 0.03 1 5 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.21 0.44 0.33 -0.15 2 272 8.0 Put 0.33 0.61 0.49 -0.01 0 534 9.0 Put 0.50 0.83 0.65 -0.14 0 2,227 10.0 Put 0.73 1.12 0.90 -0.17 0 489 11.0 Put 1.02 1.47 2.94 1.59 0 15 12.0 Put 1.37 1.68 1.72 0.00 0 33 13.0 Put 1.79 2.39 2.58 0.39 0 12 14.0 Put 2.27 2.88 2.73 -0.02 0 20 15.0 Put 2.82 3.55 3.04 -0.29 0 35 16.0 Put 3.45 4.30 6.55 2.58 0 11 17.0 Put 4.05 5.00 6.25 1.58 0 1 18.0 Put 4.75 5.80 7.68 2.26 0 7 19.0 Put 5.50 6.60 6.08 -0.12 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 331 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.75 10.50 8.50 -0.92 0 5 6.0 Call 7.70 9.65 0.00 0.00 0 0 7.0 Call 6.75 8.80 0.00 0.00 0 0 8.0 Call 5.80 8.00 3.96 -2.82 0 1 9.0 Call 5.05 7.15 0.00 0.00 0 0 10.0 Call 4.40 6.45 2.96 -2.39 0 1 11.0 Call 4.45 5.75 4.30 -0.44 0 5 12.0 Call 3.35 5.15 4.19 0.00 0 3 13.0 Call 2.93 4.60 3.90 0.19 0 13 14.0 Call 2.55 4.15 3.85 0.60 0 49 15.0 Call 2.35 3.70 2.88 -0.02 0 175 16.0 Call 1.92 3.35 2.69 0.14 0 31 17.0 Call 1.67 2.81 1.96 -0.26 0 7 18.0 Call 1.45 2.57 0.00 0.00 0 0 19.0 Call 1.26 2.00 1.71 -0.01 20 10 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.06 0.42 0.24 -0.12 4 28 6.0 Put 0.14 0.58 0.36 -0.06 2 5 7.0 Put 0.26 0.77 0.53 -0.06 2 10 8.0 Put 0.43 1.02 1.10 0.28 0 47 9.0 Put 0.65 1.33 1.07 -0.02 0 1 10.0 Put 0.93 1.69 1.76 0.34 0 52 11.0 Put 1.26 2.12 1.64 -0.16 0 45 12.0 Put 1.66 2.60 2.14 -0.11 0 24 13.0 Put 2.10 3.15 2.60 -0.15 0 20 14.0 Put 2.60 3.75 3.12 -0.16 0 33 15.0 Put 3.15 4.40 5.70 1.80 0 10 16.0 Put 3.75 5.10 4.50 -0.03 0 505 17.0 Put 4.40 5.80 0.00 0.00 0 0 18.0 Put 5.05 6.60 0.00 0.00 0 0 19.0 Put 5.75 7.40 6.55 -0.06 4 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 352 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.40 14.00 9.62 -3.75 0 14 2.0 Call 12.40 13.00 11.55 -0.82 0 15 3.0 Call 11.40 12.00 11.60 0.23 0 19 4.0 Call 10.35 11.00 9.59 -0.80 0 11 5.0 Call 9.35 10.05 9.60 0.12 0 1,289 6.0 Call 8.40 9.15 9.00 0.38 0 1,539 7.0 Call 7.50 8.30 7.88 0.12 0 1,485 8.0 Call 6.55 7.60 6.80 -0.22 0 706 9.0 Call 5.90 6.85 6.05 -0.23 0 346 10.0 Call 5.00 5.90 5.80 0.25 2 2,168 11.0 Call 4.50 5.45 4.97 -0.01 56 6,672 12.0 Call 3.95 4.75 3.75 -0.66 0 7,258 13.0 Call 3.75 4.10 3.90 0.05 0 5,910 14.0 Call 3.10 4.00 3.55 0.09 56 4,793 15.0 Call 2.59 3.35 3.15 0.07 26 8,967 16.0 Call 2.32 3.30 2.30 -0.43 0 412 17.0 Call 1.97 2.95 2.64 0.21 1 334 18.0 Call 1.71 2.69 2.17 0.04 0 398 19.0 Call 1.60 2.20 1.99 0.09 2 577 20.0 Call 1.55 1.90 1.76 0.09 13 5,083 21.0 Call 1.12 1.98 1.57 0.12 0 548 22.0 Call 1.09 1.64 1.44 0.14 1 313 23.0 Call 0.84 1.72 1.05 -0.16 0 308 24.0 Call 0.73 1.40 1.15 0.03 0 439 25.0 Call 1.00 1.15 1.10 0.06 1 2,751 26.0 Call 0.82 1.35 0.85 -0.10 0 717 27.0 Call 0.80 1.25 0.85 -0.02 0 605 28.0 Call 0.46 1.27 0.69 -0.09 0 471 29.0 Call 0.41 1.08 1.10 0.41 0 755 30.0 Call 0.65 0.90 0.70 0.06 3 2,711 31.0 Call 0.33 0.95 0.68 0.09 0 1,115 32.0 Call 0.29 1.05 0.68 0.14 2 234 33.0 Call 0.29 0.84 0.29 -0.20 1 290 34.0 Call 0.24 0.69 0.46 0.02 0 400 35.0 Call 0.35 0.80 0.59 0.20 2 4,250 36.0 Call 0.19 0.84 0.49 0.11 9 322 37.0 Call 0.17 0.67 0.44 0.07 2 92 38.0 Call 0.29 0.64 0.41 0.05 3 705 39.0 Call 0.14 0.56 0.45 0.09 2 357 40.0 Call 0.38 0.45 0.30 -0.05 0 3,562 41.0 Call 0.11 0.75 0.44 0.10 2 3,944 42.0 Call 0.09 0.41 0.37 0.04 21 898 43.0 Call 0.09 0.52 0.35 0.03 2 615 44.0 Call 0.07 0.68 0.37 0.06 2 151 45.0 Call 0.12 0.38 0.30 0.00 2 2,413 46.0 Call 0.05 0.53 0.31 0.02 2 52 47.0 Call 0.04 0.63 0.35 0.06 2 31 48.0 Call 0.10 0.62 0.33 0.05 2 58 49.0 Call 0.03 0.61 0.28 0.01 2 17 50.0 Call 0.18 0.59 0.19 -0.07 10 2,005 51.0 Call 0.02 0.58 0.31 0.06 2 87 52.0 Call 0.01 0.57 0.28 0.04 2 41 53.0 Call 0.09 0.56 0.30 0.07 2 10 54.0 Call 0.08 0.55 0.29 0.06 2 16 55.0 Call 0.08 0.54 0.27 0.05 2 1,310 56.0 Call 0.08 0.53 0.28 0.07 2 60 57.0 Call 0.08 0.52 0.27 0.06 2 10 58.0 Call 0.03 0.51 0.27 0.06 2 39 59.0 Call 0.07 0.50 0.23 0.03 2 30 60.0 Call 0.08 0.45 0.20 0.00 5 836 61.0 Call 0.07 0.49 0.25 0.05 2 19 62.0 Call 0.06 0.48 0.27 0.08 2 231 63.0 Call 0.06 0.48 0.26 0.07 2 587 64.0 Call 0.07 0.47 0.24 0.05 2 75 65.0 Call 0.15 0.20 0.20 0.02 2 8,845 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.07 0.02 0 692 2.0 Put 0.05 0.14 0.10 0.01 0 951 3.0 Put 0.06 0.22 0.14 0.00 0 518 4.0 Put 0.10 0.33 0.18 -0.08 2 159 5.0 Put 0.14 0.43 0.30 -0.12 0 824 6.0 Put 0.42 0.57 0.45 -0.14 9 4,697 7.0 Put 0.34 0.78 0.56 -0.19 34 5,563 8.0 Put 0.71 1.04 0.80 -0.21 30 4,645 9.0 Put 0.97 1.36 1.15 -0.13 0 551 10.0 Put 1.28 1.74 1.38 -0.16 0 2,055 11.0 Put 1.64 2.17 1.80 -0.16 0 760 12.0 Put 2.06 2.65 2.28 -0.09 0 2,591 13.0 Put 2.52 3.25 2.89 0.10 1 182 14.0 Put 2.97 3.85 3.45 0.07 6 429 15.0 Put 3.75 4.25 4.15 0.18 119 1,641 16.0 Put 4.15 5.20 4.40 -0.19 0 279 17.0 Put 4.85 5.90 5.35 0.09 0 132 18.0 Put 5.55 6.70 6.55 0.62 0 573 19.0 Put 6.25 7.50 9.75 3.07 0 131 20.0 Put 7.05 7.80 7.70 0.28 3 378 21.0 Put 7.80 9.15 8.40 0.23 2 409 22.0 Put 8.40 10.00 9.25 0.26 4 622 23.0 Put 9.45 10.90 10.88 1.00 0 99 24.0 Put 10.30 11.80 11.60 0.83 0 109 25.0 Put 10.95 12.70 13.60 1.94 0 1,694 26.0 Put 12.05 13.60 16.45 3.90 0 177 27.0 Put 12.40 14.55 17.05 3.61 0 342 28.0 Put 13.85 15.45 18.00 3.66 0 127 29.0 Put 14.20 16.40 16.50 1.27 0 100 30.0 Put 15.70 17.35 16.30 0.14 0 233 31.0 Put 16.00 18.30 18.89 1.79 0 7 32.0 Put 17.00 19.25 20.25 2.22 0 166 33.0 Put 18.00 20.20 19.94 0.97 0 12 34.0 Put 18.80 21.15 23.75 3.84 0 15 35.0 Put 20.45 22.10 25.30 4.45 0 62 36.0 Put 21.40 23.10 25.00 3.17 0 53 37.0 Put 22.35 24.05 25.55 2.74 0 12 38.0 Put 23.35 25.00 27.70 3.90 0 113 39.0 Put 24.30 26.00 27.00 2.22 0 28 40.0 Put 25.30 26.95 28.50 2.74 0 911 41.0 Put 26.25 27.95 29.70 2.95 0 1 42.0 Put 27.25 28.90 28.24 0.51 0 218 43.0 Put 28.20 29.90 30.00 1.28 0 20 44.0 Put 29.20 30.90 24.79 -4.92 0 6 45.0 Put 30.15 31.85 33.56 2.86 0 0 46.0 Put 31.15 32.85 32.28 0.60 0 0 47.0 Put 32.15 33.85 33.06 0.39 0 4 48.0 Put 33.10 34.80 34.27 0.60 0 0 49.0 Put 34.05 35.80 33.70 -0.96 0 0 50.0 Put 35.05 36.80 39.25 3.60 0 13 51.0 Put 36.00 37.80 37.14 0.50 0 0 52.0 Put 37.00 38.75 38.59 0.95 0 0 53.0 Put 37.95 39.75 0.00 0.00 0 0 54.0 Put 38.90 40.75 40.68 1.05 0 0 55.0 Put 39.90 41.75 40.35 -0.28 0 1 56.0 Put 40.85 42.75 41.30 -0.33 0 3 57.0 Put 41.85 43.75 43.50 0.87 0 0 58.0 Put 42.80 44.75 36.59 -7.04 0 8 59.0 Put 43.80 45.70 45.60 0.97 0 0 60.0 Put 44.75 46.70 49.35 3.72 0 0 61.0 Put 45.75 47.70 36.45 -10.18 0 0 62.0 Put 46.70 48.70 49.56 1.93 0 0 63.0 Put 47.70 49.70 48.30 -0.33 0 4 64.0 Put 48.65 50.70 0.00 0.00 0 0 65.0 Put 49.65 51.70 50.30 -0.33 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 716 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.00 14.30 13.80 0.43 0 12 2.0 Call 12.05 13.25 11.86 -0.51 0 10 3.0 Call 11.05 12.15 11.79 0.37 0 10 4.0 Call 10.10 11.55 9.70 -0.86 0 20 5.0 Call 8.75 10.75 8.86 -0.91 0 248 6.0 Call 8.55 10.00 9.10 0.07 16 223 7.0 Call 7.85 9.30 8.25 -0.06 0 115 8.0 Call 7.40 8.70 7.75 0.02 70 356 9.0 Call 6.55 8.15 6.95 -0.21 0 106 10.0 Call 6.15 6.75 6.48 -0.12 22 3,534 11.0 Call 5.15 6.65 5.75 -0.43 0 1,141 12.0 Call 5.00 5.55 5.30 -0.47 9 5,344 13.0 Call 4.00 5.50 5.15 -0.23 3 816 14.0 Call 4.45 5.50 4.85 -0.19 5 250 15.0 Call 4.05 5.15 4.05 -0.64 24 358 16.0 Call 3.25 4.90 4.20 -0.15 0 259 17.0 Call 3.00 5.00 4.00 -0.01 0 43 18.0 Call 2.74 4.35 3.67 -0.10 5 59 19.0 Call 2.54 4.15 3.49 -0.04 0 70 20.0 Call 3.15 3.55 3.55 0.26 0 509 21.0 Call 2.13 3.35 3.10 0.05 0 60 22.0 Call 1.95 3.25 2.75 -0.07 2 6 23.0 Call 2.47 2.96 2.73 0.08 1 193 24.0 Call 2.45 2.98 2.50 0.02 0 163 25.0 Call 2.10 2.93 2.28 -0.04 1,496 8,539 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.19 0.11 0.05 2 605 2.0 Put 0.02 0.39 0.26 0.05 2 105 3.0 Put 0.10 0.82 0.40 -0.04 5 37 4.0 Put 0.21 1.63 0.55 -0.11 0 72 5.0 Put 0.15 1.93 2.78 1.87 0 333 6.0 Put 0.80 2.28 1.45 0.26 0 29 7.0 Put 1.10 2.66 1.50 0.03 1 102 8.0 Put 1.03 3.10 1.75 -0.13 0 32 9.0 Put 1.44 3.60 2.13 -0.16 0 799 10.0 Put 1.90 4.10 2.69 -0.01 5 696 11.0 Put 2.50 4.60 3.15 -0.10 0 1,073 12.0 Put 2.91 5.20 3.63 -0.18 0 654 13.0 Put 3.45 5.80 4.25 -0.12 0 970 14.0 Put 4.05 6.40 4.90 -0.08 3 183 15.0 Put 4.65 7.10 5.44 -0.15 5 127 16.0 Put 5.25 7.75 5.91 -0.30 0 9 17.0 Put 5.90 8.50 8.97 2.15 0 148 18.0 Put 6.55 9.20 7.45 -0.08 0 365 19.0 Put 7.25 9.95 8.20 -0.04 0 70 20.0 Put 7.95 10.75 9.20 0.25 0 10 21.0 Put 8.70 11.50 9.95 0.28 202 429 22.0 Put 9.45 12.30 11.05 0.67 982 1 23.0 Put 10.20 13.10 11.80 0.63 258 24 24.0 Put 11.00 13.90 12.40 0.44 242 738 25.0 Put 11.80 14.75 13.30 0.55 0 27 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 02, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.93 14.95 14.79 0.00 0.00 1600X7600 0.00 0.00 14,810 Thu Feb 2 2023 5:48:13 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 3 2023 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.70 12.50 0.00 0.00 0 0 4.0 Call 10.70 11.05 0.00 0.00 0 0 5.0 Call 9.70 10.35 0.00 0.00 0 0 5.5 Call 9.20 9.85 0.00 0.00 0 0 6.0 Call 8.10 10.00 0.00 0.00 0 0 6.5 Call 8.20 8.90 0.00 0.00 0 0 7.0 Call 7.70 7.90 0.00 0.00 0 0 7.5 Call 7.20 8.00 0.00 0.00 0 0 8.0 Call 6.35 7.10 0.00 0.00 0 0 8.5 Call 6.10 6.55 0.00 0.00 0 0 9.0 Call 5.20 5.90 3.32 -2.31 0 0 9.5 Call 4.50 5.50 5.25 0.12 0 0 10.0 Call 4.00 5.00 4.40 -0.23 200 200 10.5 Call 4.20 5.05 4.27 0.14 0 0 11.0 Call 3.70 4.75 3.70 0.07 2 11 11.5 Call 2.25 3.40 2.84 -0.30 0 31 12.0 Call 2.03 2.91 2.41 -0.23 8 21 12.5 Call 2.04 2.44 2.29 0.14 148 136 13.0 Call 1.70 1.96 1.49 -0.17 3 107 13.5 Call 1.17 1.35 1.26 0.08 16 1,022 14.0 Call 0.84 0.87 0.94 0.19 374 1,688 14.5 Call 0.43 0.52 0.45 0.03 2,335 2,780 15.0 Call 0.18 0.22 0.20 0.01 3,064 5,245 15.5 Call 0.08 0.09 0.09 0.00 1,625 1,656 16.0 Call 0.03 0.05 0.05 0.00 342 3,851 16.5 Call 0.02 0.03 0.02 -0.01 18 2,077 17.0 Call 0.00 0.03 0.02 0.00 131 2,162 17.5 Call 0.00 0.03 0.03 0.01 0 62 18.0 Call 0.00 0.05 0.02 0.00 0 66 18.5 Call 0.00 0.04 0.02 0.01 0 400 19.0 Call 0.00 0.02 0.02 0.01 1 203 19.5 Call 0.00 0.02 0.01 0.00 0 5 20.0 Call 0.00 0.02 0.01 0.00 0 1,515 20.5 Call 0.00 0.02 0.00 0.00 0 0 21.0 Call 0.00 0.02 0.03 0.03 0 6 21.5 Call 0.00 0.02 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.00 0.00 0 0 5.5 Put 0.00 0.02 0.05 0.05 0 30 6.0 Put 0.00 0.02 0.06 0.06 0 24 6.5 Put 0.00 0.02 0.09 0.09 0 35 7.0 Put 0.00 0.01 0.10 0.10 0 2 7.5 Put 0.00 0.02 0.04 0.04 0 74 8.0 Put 0.00 0.01 0.02 0.02 0 44 8.5 Put 0.00 0.02 0.10 0.10 0 24 9.0 Put 0.00 0.01 0.02 0.02 0 65 9.5 Put 0.00 0.01 0.02 0.02 0 270 10.0 Put 0.00 0.01 0.01 0.00 0 1,846 10.5 Put 0.00 0.01 0.01 0.00 200 1,565 11.0 Put 0.00 0.01 0.01 0.00 0 1,967 11.5 Put 0.00 0.01 0.01 0.00 0 479 12.0 Put 0.00 0.01 0.02 0.00 4 693 12.5 Put 0.01 0.02 0.01 -0.01 334 3,649 13.0 Put 0.01 0.02 0.01 -0.03 1,082 1,046 13.5 Put 0.02 0.03 0.02 -0.05 1,483 2,405 14.0 Put 0.05 0.07 0.06 -0.07 2,218 2,084 14.5 Put 0.15 0.19 0.18 -0.12 957 3,062 15.0 Put 0.39 0.60 0.42 -0.15 145 1,748 15.5 Put 0.75 0.85 0.86 -0.11 11 48 16.0 Put 0.79 2.93 1.52 0.09 2 76 16.5 Put 1.34 2.35 2.12 0.21 1 51 17.0 Put 1.50 2.54 2.35 -0.06 0 5 17.5 Put 1.74 3.70 3.05 0.15 0 36 18.0 Put 1.52 4.65 3.57 0.17 0 2 18.5 Put 2.76 5.10 4.00 0.10 0 33 19.0 Put 4.05 4.35 4.52 0.13 0 3 19.5 Put 4.55 6.40 4.85 -0.04 0 29 20.0 Put 4.25 6.10 5.47 0.08 0 1 20.5 Put 4.85 7.00 0.00 0.00 0 0 21.0 Put 4.80 7.75 6.45 0.07 0 5 21.5 Put 5.85 8.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.65 12.50 0.00 0.00 0 0 4.0 Call 10.65 11.35 0.00 0.00 0 0 5.0 Call 9.70 10.35 0.00 0.00 0 0 5.5 Call 8.70 9.50 0.00 0.00 0 0 6.0 Call 7.75 8.90 0.00 0.00 0 0 6.5 Call 7.45 8.40 0.00 0.00 0 0 7.0 Call 7.00 7.90 0.00 0.00 0 0 7.5 Call 7.20 8.25 0.00 0.00 0 0 8.0 Call 6.70 7.50 0.00 0.00 0 0 8.5 Call 5.95 7.25 0.00 0.00 0 0 9.0 Call 5.65 6.45 0.00 0.00 0 0 9.5 Call 4.65 6.10 0.00 0.00 0 0 10.0 Call 4.00 4.90 4.70 0.07 0 75 10.5 Call 3.65 4.80 2.94 -1.19 0 0 11.0 Call 3.60 4.00 3.31 -0.32 0 44 11.5 Call 2.40 3.65 2.94 -0.20 9 8 12.0 Call 2.71 2.98 2.71 0.06 112 170 12.5 Call 1.20 2.98 2.37 0.19 6 16 13.0 Call 1.54 2.16 1.85 0.15 1 1,023 13.5 Call 1.09 1.48 1.49 0.21 10 104 14.0 Call 0.99 1.06 1.03 0.12 12 639 14.5 Call 0.66 0.74 0.60 -0.02 263 1,211 15.0 Call 0.43 0.47 0.43 0.05 1,335 1,595 15.5 Call 0.26 0.30 0.18 -0.07 407 255 16.0 Call 0.16 0.20 0.17 0.02 107 610 16.5 Call 0.10 0.13 0.10 0.00 222 394 17.0 Call 0.06 0.09 0.08 0.01 843 21 17.5 Call 0.04 0.06 0.05 0.00 44 218 18.0 Call 0.03 0.05 0.04 0.00 500 174 18.5 Call 0.02 0.03 0.02 -0.01 1 102 19.0 Call 0.02 0.03 0.03 0.00 18 277 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.02 0.00 0 206 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.02 0.00 0 287 21.5 Call 0.00 0.03 0.02 0.00 0 75 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.07 0.00 0.00 0 0 4.0 Put 0.00 0.07 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 0.02 0 10 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.04 0.07 0.07 0 1 7.0 Put 0.00 0.04 0.02 0.02 0 3 7.5 Put 0.00 0.04 0.05 0.05 0 75 8.0 Put 0.00 0.04 0.02 0.02 0 46 8.5 Put 0.00 0.04 0.03 0.02 0 13 9.0 Put 0.00 0.03 0.05 0.04 0 6 9.5 Put 0.00 0.03 0.02 0.01 0 116 10.0 Put 0.00 0.03 0.03 0.01 0 348 10.5 Put 0.00 0.03 0.03 0.01 0 299 11.0 Put 0.00 0.03 0.02 0.00 0 113 11.5 Put 0.01 0.03 0.03 0.00 15 244 12.0 Put 0.02 0.04 0.03 -0.02 296 1,338 12.5 Put 0.04 0.05 0.04 -0.04 352 1,281 13.0 Put 0.07 0.08 0.07 -0.04 264 776 13.5 Put 0.12 0.15 0.12 -0.06 71 936 14.0 Put 0.22 0.26 0.24 -0.08 434 1,865 14.5 Put 0.39 0.44 0.42 -0.11 279 201 15.0 Put 0.64 0.70 0.90 0.10 10 76 15.5 Put 0.96 1.04 1.34 0.17 1 31 16.0 Put 1.27 1.48 1.55 -0.02 0 11 16.5 Put 1.73 1.99 2.03 0.02 0 15 17.0 Put 2.12 2.45 0.00 0.00 0 0 17.5 Put 1.65 3.35 3.05 0.09 0 11 18.0 Put 2.27 3.80 0.00 0.00 0 0 18.5 Put 3.65 4.55 0.00 0.00 0 0 19.0 Put 4.15 5.10 4.63 0.19 3 3 19.5 Put 4.10 6.05 0.00 0.00 0 0 20.0 Put 4.60 5.60 0.00 0.00 0 0 20.5 Put 5.55 6.30 0.00 0.00 0 0 21.0 Put 5.75 7.60 0.00 0.00 0 0 21.5 Put 5.45 8.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 15 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.70 14.20 0.00 0.00 0 0 2.0 Call 12.65 13.00 0.00 0.00 0 0 3.0 Call 11.45 11.95 0.00 0.00 0 0 4.0 Call 10.65 11.10 0.00 0.00 0 0 5.0 Call 9.50 9.95 0.00 0.00 0 0 6.0 Call 8.35 9.20 0.00 0.00 0 0 7.0 Call 7.70 7.90 7.13 -0.50 0 30 7.5 Call 6.65 7.40 0.00 0.00 0 0 8.0 Call 6.65 7.20 3.05 -3.58 0 0 8.5 Call 6.05 6.40 0.00 0.00 0 0 9.0 Call 5.65 5.90 5.70 0.07 0 2 9.5 Call 5.20 5.60 0.00 0.00 0 0 10.0 Call 4.05 5.45 4.79 0.16 0 5 10.5 Call 4.10 4.55 4.06 -0.07 0 0 11.0 Call 3.55 3.90 3.50 -0.13 9 697 11.5 Call 3.10 3.45 0.00 0.00 0 0 12.0 Call 2.72 3.45 2.49 -0.17 18 4,218 12.5 Call 2.32 2.70 2.30 0.10 0 0 13.0 Call 1.80 2.03 1.93 0.17 34 2,708 13.5 Call 1.49 1.71 1.27 -0.10 3 891 14.0 Call 1.05 1.20 1.15 0.12 185 4,275 14.5 Call 0.83 0.94 0.88 0.13 311 681 15.0 Call 0.59 0.63 0.61 0.07 362 5,954 15.5 Call 0.29 0.46 0.42 0.04 47 1,114 16.0 Call 0.29 0.32 0.31 0.04 1,260 7,753 16.5 Call 0.20 0.23 0.23 0.04 70 1,299 17.0 Call 0.14 0.17 0.15 0.01 20 2,457 17.5 Call 0.10 0.13 0.11 0.01 20 2,011 18.0 Call 0.07 0.10 0.07 -0.01 7 961 18.5 Call 0.06 0.08 0.07 0.01 0 2 19.0 Call 0.04 0.06 0.05 0.00 0 2,414 19.5 Call 0.03 0.05 0.04 0.00 0 60 20.0 Call 0.03 0.04 0.04 0.01 20 1,447 20.5 Call 0.02 0.03 0.03 0.01 0 25 21.0 Call 0.00 0.03 0.01 -0.01 10 10,150 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.02 0.02 0 34 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 0.02 0 1,116 6.0 Put 0.00 0.03 0.02 0.01 0 101 7.0 Put 0.00 0.03 0.01 0.00 0 2,537 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.01 0.03 0.01 -0.01 1 5,812 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.01 0.03 0.03 0.01 0 5,272 9.5 Put 0.01 0.03 0.00 0.00 0 0 10.0 Put 0.01 0.03 0.02 0.00 249 7,235 10.5 Put 0.02 0.03 0.02 -0.01 1 51 11.0 Put 0.03 0.04 0.03 0.00 148 8,844 11.5 Put 0.04 0.05 0.06 0.00 7 1,067 12.0 Put 0.06 0.07 0.06 -0.03 415 6,574 12.5 Put 0.09 0.11 0.11 -0.01 77 1,471 13.0 Put 0.15 0.17 0.15 -0.05 649 3,543 13.5 Put 0.23 0.26 0.28 -0.03 117 1,481 14.0 Put 0.36 0.40 0.37 -0.10 256 5,034 14.5 Put 0.56 0.60 0.59 -0.11 2,231 7,803 15.0 Put 0.81 0.86 0.85 -0.14 121 400 15.5 Put 1.12 1.19 1.40 0.07 14 9 16.0 Put 1.33 1.61 1.63 -0.09 175 14 16.5 Put 1.88 1.98 2.35 0.21 127 18 17.0 Put 2.15 2.58 2.69 0.10 0 6 17.5 Put 2.53 2.89 3.20 0.15 195 0 18.0 Put 2.95 3.85 3.45 -0.08 1 42 18.5 Put 3.70 3.85 3.90 -0.11 76 0 19.0 Put 3.60 5.90 4.65 0.15 7 6 19.5 Put 4.00 5.50 5.15 0.17 1 0 20.0 Put 4.45 6.05 5.49 0.02 0 38 20.5 Put 5.00 6.65 0.00 0.00 0 0 21.0 Put 6.15 7.00 7.50 1.03 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.45 10.70 0.00 0.00 0 0 5.5 Call 9.05 9.55 5.60 -3.53 0 0 6.0 Call 8.60 8.90 0.00 0.00 0 0 6.5 Call 7.60 8.55 0.00 0.00 0 0 7.0 Call 7.60 8.30 7.15 -0.48 0 0 7.5 Call 7.10 7.40 0.00 0.00 0 0 8.0 Call 6.45 7.55 0.00 0.00 0 0 8.5 Call 5.70 6.50 0.00 0.00 0 0 9.0 Call 4.95 6.25 0.00 0.00 0 0 9.5 Call 4.35 5.60 5.30 0.17 0 0 10.0 Call 4.65 5.45 4.65 0.02 0 0 10.5 Call 3.60 4.45 3.14 -0.99 0 0 11.0 Call 1.87 5.00 3.55 -0.08 0 2 11.5 Call 1.39 4.45 2.60 -0.55 0 4 12.0 Call 2.20 3.15 2.50 -0.17 37 394 12.5 Call 2.36 2.57 2.45 0.24 3 323 13.0 Call 1.65 2.45 1.68 -0.12 102 2,719 13.5 Call 0.94 1.69 1.53 0.09 105 536 14.0 Call 0.88 1.57 1.15 0.07 0 1,039 14.5 Call 0.50 1.08 0.92 0.15 33 1,040 15.0 Call 0.41 0.79 0.74 0.14 417 1,824 15.5 Call 0.13 0.60 0.42 -0.04 5 35 16.0 Call 0.30 0.45 0.40 0.04 20 6,139 17.0 Call 0.21 0.24 0.24 0.07 38 599 18.0 Call 0.12 0.16 0.13 0.01 1 46 19.0 Call 0.03 0.14 0.13 0.06 0 18 20.0 Call 0.05 0.08 0.09 0.02 0 44 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.38 0.00 0.00 0 0 5.5 Put 0.00 0.41 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.05 0.03 0 45 6.5 Put 0.00 0.07 0.05 0.02 0 83 7.0 Put 0.00 0.07 0.05 0.02 0 0 7.5 Put 0.00 0.08 0.06 0.03 0 31 8.0 Put 0.00 0.08 0.05 0.02 0 13 8.5 Put 0.00 0.08 0.11 0.07 0 6 9.0 Put 0.00 0.09 0.04 0.00 0 839 9.5 Put 0.00 0.10 0.06 0.02 0 503 10.0 Put 0.00 0.10 0.05 0.01 0 158 10.5 Put 0.00 0.12 0.31 0.26 0 16 11.0 Put 0.01 0.08 0.07 0.02 298 484 11.5 Put 0.02 0.12 0.09 0.01 0 43 12.0 Put 0.05 0.15 0.16 0.05 22 84 12.5 Put 0.07 0.21 0.19 0.03 0 137 13.0 Put 0.12 0.25 0.31 0.05 9 373 13.5 Put 0.19 0.40 0.41 0.00 12 144 14.0 Put 0.40 0.57 0.47 -0.08 5 729 14.5 Put 0.54 1.19 0.69 -0.05 12 307 15.0 Put 0.79 1.13 1.30 0.23 0 375 15.5 Put 0.95 1.46 1.40 -0.03 0 5 16.0 Put 1.15 2.13 0.00 0.00 0 0 17.0 Put 2.34 2.91 0.00 0.00 0 0 18.0 Put 2.93 3.95 3.70 0.10 22 3 19.0 Put 3.85 4.95 0.00 0.00 0 0 20.0 Put 5.15 7.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 10.05 0.00 0.00 0 0 5.5 Call 8.70 9.55 0.00 0.00 0 0 6.0 Call 8.20 9.05 5.50 -3.13 0 0 6.5 Call 7.70 8.55 0.00 0.00 0 0 7.0 Call 7.20 8.05 0.00 0.00 0 0 7.5 Call 6.70 7.55 0.00 0.00 0 0 8.0 Call 6.20 7.05 0.00 0.00 0 0 8.5 Call 5.70 6.55 0.00 0.00 0 0 9.0 Call 5.20 6.05 5.60 -0.03 0 0 9.5 Call 4.70 5.55 5.15 0.02 0 0 10.0 Call 4.20 5.30 4.29 -0.34 0 4 10.5 Call 2.24 6.15 0.00 0.00 0 0 11.0 Call 1.76 5.80 3.74 0.11 0 2 11.5 Call 1.34 5.20 1.32 -1.82 0 34 12.0 Call 2.35 3.05 2.80 0.14 2 25 12.5 Call 1.94 2.85 1.40 -0.82 0 12 13.0 Call 1.57 2.22 0.70 -1.11 0 4 13.5 Call 1.26 1.81 1.67 0.23 0 7 14.0 Call 1.16 1.55 1.16 0.01 4 16 14.5 Call 0.75 1.15 0.95 0.06 4 45 15.0 Call 0.58 0.93 0.69 0.02 307 26 15.5 Call 0.50 0.79 0.58 0.01 1 187 16.0 Call 0.35 0.59 0.45 -0.02 0 163 17.0 Call 0.15 0.40 0.26 -0.02 3 289 18.0 Call 0.07 0.28 0.18 -0.03 7 44 19.0 Call 0.05 0.22 0.17 0.04 0 34 20.0 Call 0.04 0.18 0.06 -0.03 0 21 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 5.5 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 6.5 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.08 0.00 0.00 0 0 7.5 Put 0.00 0.09 0.00 0.00 0 0 8.0 Put 0.00 0.09 0.00 0.00 0 0 8.5 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.00 0.11 0.05 0.01 0 14 9.5 Put 0.00 0.12 0.05 0.00 0 2 10.0 Put 0.05 0.14 0.06 0.00 0 128 10.5 Put 0.00 0.16 0.13 0.05 0 8 11.0 Put 0.01 0.18 0.12 0.03 75 611 11.5 Put 0.03 0.16 0.17 0.04 521 531 12.0 Put 0.09 0.27 0.19 0.03 102 1,156 12.5 Put 0.08 0.34 0.29 0.05 297 23 13.0 Put 0.17 0.37 0.36 0.00 75 336 13.5 Put 0.36 0.60 0.61 0.11 5 39 14.0 Put 0.58 0.80 0.63 -0.09 65 111 14.5 Put 0.78 0.98 0.88 -0.08 22 65 15.0 Put 1.01 1.37 1.36 0.11 0 1,015 15.5 Put 1.30 1.74 0.00 0.00 0 0 16.0 Put 1.64 2.14 0.00 0.00 0 0 17.0 Put 2.42 3.05 2.80 -0.07 0 2 18.0 Put 3.20 4.00 0.00 0.00 0 0 19.0 Put 4.00 4.95 5.61 0.90 0 1 20.0 Put 5.10 7.45 5.75 0.09 2 8 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.15 10.10 0.00 0.00 0 0 6.0 Call 8.15 9.10 0.00 0.00 0 0 7.0 Call 7.15 8.10 0.00 0.00 0 0 8.0 Call 6.15 7.10 0.00 0.00 0 0 9.0 Call 5.20 6.10 0.00 0.00 0 0 9.5 Call 4.65 5.60 0.00 0.00 0 0 10.0 Call 2.70 6.65 0.00 0.00 0 0 10.5 Call 2.24 6.15 0.00 0.00 0 0 11.0 Call 1.76 5.70 0.00 0.00 0 0 11.5 Call 1.31 5.25 0.00 0.00 0 0 12.0 Call 2.38 3.40 0.00 0.00 0 0 12.5 Call 1.99 2.93 0.00 0.00 0 0 13.0 Call 1.63 2.49 0.00 0.00 0 0 13.5 Call 1.32 2.08 1.38 -0.22 0 1 14.0 Call 1.05 1.71 0.00 0.00 0 0 14.5 Call 0.82 1.28 1.12 0.07 2 3 15.0 Call 0.66 1.12 0.84 -0.02 4 2 15.5 Call 0.58 0.91 0.65 -0.05 1 3 16.0 Call 0.42 0.70 0.50 -0.04 0 5 16.5 Call 0.30 0.58 0.00 0.00 0 0 17.0 Call 0.21 0.48 0.33 -0.03 2 0 17.5 Call 0.15 0.42 0.35 0.06 0 26 18.0 Call 0.10 0.36 0.31 0.07 0 3 18.5 Call 0.07 0.32 0.00 0.00 0 0 19.0 Call 0.04 0.28 0.00 0.00 0 0 19.5 Call 0.02 0.25 0.00 0.00 0 0 20.0 Call 0.01 0.23 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.00 0.00 0 0 7.0 Put 0.00 0.10 0.00 0.00 0 0 8.0 Put 0.00 0.12 0.00 0.00 0 0 9.0 Put 0.00 0.14 0.00 0.00 0 0 9.5 Put 0.00 0.09 0.00 0.00 0 0 10.0 Put 0.00 0.17 0.11 0.04 0 6 10.5 Put 0.00 0.19 0.00 0.00 0 0 11.0 Put 0.03 0.23 0.18 0.06 0 6 11.5 Put 0.08 0.27 0.25 0.07 0 3 12.0 Put 0.15 0.27 0.22 -0.02 30 1 12.5 Put 0.21 0.43 0.32 -0.01 20 54 13.0 Put 0.27 0.56 0.50 0.05 0 100 13.5 Put 0.47 0.72 0.65 0.03 0 6 14.0 Put 0.66 0.93 0.84 0.04 2 12 14.5 Put 0.88 1.19 1.00 -0.09 1 14 15.0 Put 0.98 1.51 0.00 0.00 0 0 15.5 Put 1.25 1.86 0.00 0.00 0 0 16.0 Put 1.57 2.26 0.00 0.00 0 0 16.5 Put 2.10 2.68 0.00 0.00 0 0 17.0 Put 2.29 3.15 0.00 0.00 0 0 17.5 Put 2.91 3.60 0.00 0.00 0 0 18.0 Put 3.30 4.10 0.00 0.00 0 0 18.5 Put 3.75 4.55 0.00 0.00 0 0 19.0 Put 4.25 5.05 0.00 0.00 0 0 19.5 Put 4.45 5.50 0.00 0.00 0 0 20.0 Put 4.80 7.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 43 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.20 14.40 0.00 0.00 0 0 2.0 Call 12.30 12.90 0.00 0.00 0 0 3.0 Call 11.30 11.90 6.95 -4.68 0 1 4.0 Call 10.35 10.90 6.50 -4.13 0 0 5.0 Call 9.20 10.05 9.19 -0.44 0 7 6.0 Call 8.20 9.05 8.30 -0.33 3 12 7.0 Call 7.20 8.05 7.80 0.17 0 3 8.0 Call 6.20 7.00 6.65 0.02 0 219 9.0 Call 5.20 6.05 5.55 -0.08 0 44 10.0 Call 4.20 5.05 4.60 -0.04 0 1,992 11.0 Call 3.30 3.90 3.71 0.03 18 6,320 12.0 Call 2.82 3.05 2.95 0.17 45 6,657 13.0 Call 1.80 2.31 1.80 -0.18 11 6,707 14.0 Call 1.46 1.60 1.49 0.16 70 17,475 15.0 Call 0.82 1.02 0.96 0.04 295 7,371 16.0 Call 0.55 0.68 0.60 -0.04 41 6,351 17.0 Call 0.37 0.56 0.44 0.05 206 4,179 18.0 Call 0.21 0.30 0.26 0.00 21 2,613 19.0 Call 0.13 0.24 0.20 0.01 18 2,482 20.0 Call 0.15 0.20 0.14 -0.01 8 4,437 21.0 Call 0.08 0.21 0.12 0.01 0 270 22.0 Call 0.07 0.19 0.11 0.01 0 134 23.0 Call 0.06 0.13 0.09 0.00 11 104 24.0 Call 0.06 0.14 0.07 -0.02 1 81 25.0 Call 0.05 0.07 0.10 0.02 0 538 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.01 0 35 3.0 Put 0.00 0.03 0.02 0.01 0 386 4.0 Put 0.00 0.03 0.03 0.01 0 522 5.0 Put 0.00 0.02 0.02 0.00 0 3,331 6.0 Put 0.02 0.06 0.04 0.01 0 4,914 7.0 Put 0.02 0.10 0.04 0.01 0 2,045 8.0 Put 0.03 0.06 0.03 -0.01 0 2,922 9.0 Put 0.05 0.11 0.07 0.00 0 13,869 10.0 Put 0.09 0.10 0.08 -0.03 86 9,068 11.0 Put 0.14 0.19 0.20 0.03 87 10,006 12.0 Put 0.25 0.34 0.24 -0.06 285 3,734 13.0 Put 0.50 0.65 0.47 -0.05 1,468 8,362 14.0 Put 0.78 1.05 0.83 -0.05 150 2,614 15.0 Put 1.19 1.40 1.36 -0.13 87 1,995 16.0 Put 1.89 2.34 2.09 -0.11 0 84 17.0 Put 2.11 3.15 2.69 -0.27 1 2,052 18.0 Put 3.45 4.10 3.90 0.08 0 710 19.0 Put 4.35 5.05 4.75 0.01 0 164 20.0 Put 5.25 6.00 6.00 0.30 1 563 21.0 Put 4.95 8.05 7.73 1.08 0 463 22.0 Put 5.90 9.00 11.75 4.11 0 119 23.0 Put 6.90 10.00 9.74 1.11 0 44 24.0 Put 7.90 10.95 9.50 -0.11 0 189 25.0 Put 8.85 11.95 10.58 -0.02 0 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 57 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.15 10.10 5.75 -3.89 0 10 6.0 Call 8.15 9.10 4.65 -3.99 0 0 7.0 Call 7.15 8.10 5.90 -1.74 0 0 8.0 Call 6.15 7.10 5.35 -1.29 0 14 9.0 Call 4.75 6.85 5.50 -0.17 0 28 10.0 Call 4.00 5.55 4.70 -0.02 0 429 11.0 Call 2.69 4.65 3.72 -0.06 0 3,058 12.0 Call 2.76 3.25 2.75 -0.19 2 2,525 13.0 Call 2.00 2.46 2.24 0.04 11 743 14.0 Call 1.44 1.83 1.60 0.02 0 2,815 15.0 Call 1.02 1.25 1.16 0.05 13 4,797 16.0 Call 0.64 0.95 0.82 0.04 0 4,094 17.0 Call 0.38 0.69 0.60 0.05 1 1,127 18.0 Call 0.30 0.55 0.40 0.01 1 3,810 19.0 Call 0.16 0.47 0.30 -0.02 14 252 20.0 Call 0.18 0.36 0.25 0.01 7 1,920 21.0 Call 0.15 0.31 0.21 0.02 0 240 22.0 Call 0.11 0.27 0.17 0.02 0 1,274 23.0 Call 0.10 0.24 0.12 -0.02 10 146 24.0 Call 0.00 0.22 0.12 -0.01 0 1,133 25.0 Call 0.00 0.20 0.11 -0.01 0 4,138 26.0 Call 0.00 0.19 0.09 -0.02 0 2,158 27.0 Call 0.04 0.11 0.07 -0.03 0 1,148 28.0 Call 0.00 0.17 0.02 -0.06 0 2,197 29.0 Call 0.00 0.16 0.11 0.04 0 108 30.0 Call 0.01 0.15 0.03 -0.03 0 586 31.0 Call 0.00 0.15 0.08 0.02 0 36 32.0 Call 0.00 0.14 0.12 0.07 0 73 33.0 Call 0.00 0.09 0.08 0.03 0 61 34.0 Call 0.00 0.13 0.10 0.05 0 7 35.0 Call 0.01 0.05 0.05 0.01 5 436 36.0 Call 0.00 0.13 0.14 0.10 0 12 37.0 Call 0.01 0.13 0.07 0.03 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.86 0.04 -0.03 4 3,559 6.0 Put 0.01 0.93 0.05 -0.03 0 2,460 7.0 Put 0.04 0.80 0.08 0.00 2 1,716 8.0 Put 0.00 0.16 0.04 -0.05 0 1,274 9.0 Put 0.06 0.20 0.07 -0.05 0 910 10.0 Put 0.12 0.25 0.16 -0.03 147 1,691 11.0 Put 0.18 0.26 0.26 0.00 19 1,880 12.0 Put 0.33 0.54 0.35 -0.08 7 1,726 13.0 Put 0.45 0.79 0.79 0.09 22 582 14.0 Put 0.91 1.20 1.00 -0.08 8 651 15.0 Put 1.21 1.71 1.56 -0.05 11 929 16.0 Put 2.04 2.57 2.26 -0.02 0 74 17.0 Put 2.76 3.40 3.15 0.11 0 295 18.0 Put 3.50 4.30 4.00 0.13 0 64 19.0 Put 4.40 5.20 4.50 -0.29 0 371 20.0 Put 5.30 6.15 9.36 3.65 0 65 21.0 Put 6.25 7.10 10.10 3.45 0 206 22.0 Put 5.90 9.10 6.85 -0.76 0 3 23.0 Put 6.90 10.05 9.67 1.08 0 354 24.0 Put 9.10 11.00 13.60 4.03 0 8 25.0 Put 10.10 12.00 11.00 0.45 0 4 26.0 Put 9.85 12.95 15.55 4.02 0 33 27.0 Put 12.05 13.95 13.42 0.90 0 19 28.0 Put 13.05 14.95 17.32 3.82 0 41 29.0 Put 14.05 15.90 18.55 4.07 0 2 30.0 Put 15.05 16.90 16.20 0.73 0 18 31.0 Put 16.00 17.90 18.40 1.94 0 2 32.0 Put 17.00 18.90 18.25 0.80 0 0 33.0 Put 18.00 19.85 23.25 4.81 0 0 34.0 Put 19.00 20.85 22.12 2.69 0 0 35.0 Put 20.00 21.85 22.04 1.61 0 0 36.0 Put 21.00 22.80 25.00 3.58 0 0 37.0 Put 22.00 23.80 24.20 1.79 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 134 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.60 13.90 9.32 -4.31 0 2 2.0 Call 12.20 13.35 8.10 -4.53 0 0 3.0 Call 11.55 12.25 0.00 0.00 0 0 4.0 Call 10.30 10.90 0.00 0.00 0 0 5.0 Call 9.65 10.45 6.00 -3.63 0 10 6.0 Call 8.40 8.90 7.48 -1.15 0 2 7.0 Call 7.10 8.20 5.17 -2.46 0 3 8.0 Call 6.20 7.20 6.78 0.12 0 34 9.0 Call 5.25 6.15 5.85 0.12 2 1,039 10.0 Call 4.50 5.25 4.75 -0.11 11 1,139 11.0 Call 3.65 4.60 4.19 0.14 2 1,014 12.0 Call 2.98 3.90 3.00 -0.40 94 1,306 13.0 Call 2.41 4.00 2.85 0.03 3 206 14.0 Call 1.93 2.89 1.75 -0.52 50 844 15.0 Call 1.70 2.00 1.95 0.10 51 1,139 16.0 Call 1.12 3.00 1.33 -0.11 10 517 17.0 Call 0.98 1.35 1.20 0.11 16 1,652 18.0 Call 0.66 0.97 0.90 -0.04 34 234 19.0 Call 0.49 0.96 0.72 -0.08 1 59 20.0 Call 0.52 0.84 0.57 -0.08 154 13,830 21.0 Call 0.42 0.72 0.52 -0.05 7 55 22.0 Call 0.00 0.63 0.42 -0.08 0 81 23.0 Call 0.20 0.58 0.38 -0.06 1 21 25.0 Call 0.02 0.34 0.18 -0.15 25 1,274 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.04 0.03 0.01 0 12 3.0 Put 0.00 0.08 0.12 0.09 0 24 4.0 Put 0.01 0.12 0.08 0.04 0 256 5.0 Put 0.04 0.14 0.04 -0.03 0 16,538 6.0 Put 0.05 0.17 0.10 0.01 0 2,349 7.0 Put 0.00 0.38 0.05 -0.08 0 344 8.0 Put 0.12 0.46 0.21 0.01 0 6,138 9.0 Put 0.21 0.50 0.30 0.00 21 2,011 10.0 Put 0.40 0.75 0.46 0.00 83 12,309 11.0 Put 0.57 1.00 0.80 0.13 100 4,298 12.0 Put 0.85 1.80 0.98 -0.05 89 632 13.0 Put 1.34 1.80 1.82 0.37 166 349 14.0 Put 1.75 2.10 1.80 -0.10 149 1,174 15.0 Put 2.35 2.82 2.62 0.15 0 172 16.0 Put 1.58 4.80 3.00 -0.05 0 58 17.0 Put 3.30 5.60 3.95 0.26 1 13 18.0 Put 2.93 6.40 4.55 0.02 0 536 19.0 Put 3.65 7.30 5.15 -0.22 0 542 20.0 Put 4.50 7.15 6.10 -0.11 0 37 21.0 Put 5.30 9.10 7.90 0.78 0 28 22.0 Put 6.20 10.00 8.95 0.92 0 15 23.0 Put 7.10 10.90 10.15 1.19 0 90 25.0 Put 10.15 12.80 10.58 -0.23 0 33 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 148 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.00 8.50 7.44 -0.20 0 10 8.0 Call 5.75 7.90 7.20 0.54 0 19 9.0 Call 4.70 7.10 5.80 0.04 0 606 10.0 Call 3.70 6.30 5.00 0.10 1 78 11.0 Call 2.78 5.60 4.10 -0.02 2 1,224 12.0 Call 2.05 3.90 3.25 -0.18 0 125 13.0 Call 1.26 4.50 2.90 0.02 1 827 14.0 Call 1.80 3.95 2.40 0.00 10 142 15.0 Call 1.39 3.55 1.68 -0.24 1 175 16.0 Call 0.05 1.70 1.55 0.08 0 2,273 17.0 Call 0.00 2.86 1.15 -0.06 1 1,465 18.0 Call 0.01 1.29 1.01 0.06 2 3,361 19.0 Call 0.00 1.14 0.69 -0.19 0 6 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.42 0.15 0.00 0 120 8.0 Put 0.12 0.50 0.19 -0.03 26 25,193 9.0 Put 0.21 1.48 0.39 0.04 0 1,236 10.0 Put 0.00 0.70 0.51 0.00 0 1,023 11.0 Put 0.00 2.03 0.80 0.05 0 174 12.0 Put 0.00 2.43 1.18 0.12 0 325 13.0 Put 0.23 2.91 1.40 -0.12 5 125 14.0 Put 0.63 3.40 2.00 -0.04 26 1,618 15.0 Put 1.11 4.15 2.62 0.07 0 347 16.0 Put 1.67 4.90 3.20 0.11 0 10 17.0 Put 2.30 5.70 4.47 0.65 0 5 18.0 Put 3.00 6.50 4.68 0.14 0 170 19.0 Put 3.75 7.40 5.68 0.22 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 225 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.00 12.15 0.00 0.00 0 0 4.0 Call 10.00 11.15 0.00 0.00 0 0 5.0 Call 9.00 10.15 0.00 0.00 0 0 6.0 Call 7.95 9.25 0.00 0.00 0 0 7.0 Call 6.95 8.40 0.00 0.00 0 0 8.0 Call 6.05 7.45 6.81 0.00 0 1 9.0 Call 5.25 6.60 0.00 0.00 0 0 10.0 Call 4.50 5.80 5.20 0.00 0 10 11.0 Call 3.85 5.05 3.90 -0.58 0 0 12.0 Call 3.25 4.45 4.10 0.23 0 2 13.0 Call 2.78 3.80 3.90 0.57 0 17 14.0 Call 2.35 3.30 2.68 -0.23 1 6 15.0 Call 2.10 2.92 2.20 -0.30 1 161 16.0 Call 1.67 2.46 2.00 -0.10 0 9 17.0 Call 1.41 2.14 1.60 -0.15 1 34 18.0 Call 1.18 1.88 1.60 0.17 0 11 19.0 Call 1.00 1.66 1.14 -0.11 0 1 20.0 Call 0.01 1.47 1.00 -0.10 0 9 21.0 Call 0.54 1.31 0.91 -0.06 0 56 22.0 Call 0.44 1.18 0.76 -0.10 0 32 23.0 Call 0.35 1.07 0.69 -0.08 0 8 24.0 Call 0.27 0.97 0.69 0.02 0 10 25.0 Call 0.20 0.75 0.59 0.01 0 55 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 1.00 0.09 0.00 0 1 4.0 Put 0.00 1.07 0.14 0.03 0 1 5.0 Put 0.00 1.16 0.17 0.04 0 1 6.0 Put 0.10 1.27 0.22 0.02 0 2 7.0 Put 0.17 1.43 0.35 0.05 0 2 8.0 Put 0.30 1.63 0.43 -0.02 0 2 9.0 Put 0.59 1.24 0.69 0.02 0 47 10.0 Put 0.68 1.11 1.00 0.12 1 2 11.0 Put 0.97 2.59 0.96 -0.21 0 42 12.0 Put 1.33 3.05 0.00 0.00 0 0 13.0 Put 1.62 3.45 0.00 0.00 0 0 14.0 Put 2.15 4.20 2.60 0.02 0 17 15.0 Put 2.73 4.90 3.40 0.25 924 5 16.0 Put 2.24 5.60 0.00 0.00 0 0 17.0 Put 3.90 4.90 4.90 0.54 50 1 18.0 Put 4.55 5.70 5.00 -0.02 0 1 19.0 Put 5.30 6.50 0.00 0.00 0 0 20.0 Put 6.05 7.35 7.00 0.35 0 4 21.0 Put 6.85 8.20 0.00 0.00 0 0 22.0 Put 7.70 9.10 0.00 0.00 0 0 23.0 Put 8.55 11.25 0.00 0.00 0 0 24.0 Put 9.00 12.15 0.00 0.00 0 0 25.0 Put 9.90 13.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 239 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.75 8.90 4.50 -3.18 0 12 8.0 Call 5.70 8.10 4.79 -1.98 0 328 9.0 Call 4.70 7.35 5.21 -0.72 1 1,188 10.0 Call 3.75 6.70 5.00 -0.17 0 116 11.0 Call 2.92 6.10 2.76 -1.70 0 58 12.0 Call 2.23 5.00 3.79 0.03 0 47 13.0 Call 1.68 5.00 3.30 0.01 0 28 14.0 Call 1.25 4.55 2.60 -0.23 0 12 15.0 Call 0.86 4.15 2.65 0.19 0 57 16.0 Call 0.53 3.80 2.17 0.05 3 94 17.0 Call 0.26 3.50 1.89 0.06 0 59 18.0 Call 0.03 3.25 2.88 1.29 0 248 19.0 Call 0.00 3.05 1.35 -0.04 0 6 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.05 1.47 0.33 0.00 25 272 8.0 Put 0.11 0.65 0.56 0.09 2 534 9.0 Put 0.45 1.96 0.78 0.12 2 2,227 10.0 Put 0.00 2.29 0.90 -0.03 0 489 11.0 Put 0.06 2.69 2.94 1.71 0 15 12.0 Put 0.60 1.80 1.81 0.28 1 33 13.0 Put 0.82 3.70 2.58 0.52 0 12 14.0 Put 1.29 4.30 2.73 0.14 0 20 15.0 Put 1.79 5.00 3.04 -0.17 0 35 16.0 Put 2.35 5.70 6.55 2.70 0 11 17.0 Put 2.95 6.50 6.25 1.71 0 1 18.0 Put 3.60 7.20 7.68 2.40 0 7 19.0 Put 4.30 7.95 6.08 0.03 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 330 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.90 10.70 8.50 -1.13 0 5 6.0 Call 7.80 9.85 0.00 0.00 0 0 7.0 Call 6.75 9.05 0.00 0.00 0 0 8.0 Call 5.70 8.30 3.96 -2.97 0 1 9.0 Call 4.70 7.65 0.00 0.00 0 0 10.0 Call 3.80 7.05 5.41 -0.07 38 1 11.0 Call 3.05 6.50 4.30 -0.55 0 5 12.0 Call 2.50 6.00 3.58 -0.72 5 3 13.0 Call 2.00 5.55 3.90 0.09 0 13 14.0 Call 1.59 5.10 4.00 0.62 1 49 15.0 Call 2.50 4.75 2.88 -0.13 0 175 16.0 Call 0.89 4.40 2.69 0.05 0 31 17.0 Call 0.62 3.50 1.96 -0.31 0 7 18.0 Call 0.38 3.85 2.72 0.76 2 0 19.0 Call 0.39 2.10 1.65 0.00 5 30 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 1.38 0.24 0.00 0 26 6.0 Put 0.00 1.56 0.42 0.06 2 5 7.0 Put 0.00 1.79 0.63 0.12 2 10 8.0 Put 0.00 2.08 1.10 0.38 0 47 9.0 Put 0.00 2.42 1.07 0.08 0 1 10.0 Put 0.20 2.81 1.50 0.19 5 52 11.0 Put 0.53 3.30 1.64 -0.05 0 45 12.0 Put 0.93 3.80 2.14 0.01 0 24 13.0 Put 1.37 4.35 2.60 -0.02 0 20 14.0 Put 1.86 5.00 3.12 -0.06 0 33 15.0 Put 2.37 5.70 5.70 1.91 0 10 16.0 Put 2.93 6.40 4.50 0.10 0 505 17.0 Put 3.50 7.05 0.00 0.00 0 0 18.0 Put 4.15 7.75 0.00 0.00 0 0 19.0 Put 4.85 8.50 6.55 0.23 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 351 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.00 14.15 9.62 -4.01 0 14 2.0 Call 12.00 13.15 11.55 -1.08 0 15 3.0 Call 11.00 12.00 11.60 -0.03 0 13 4.0 Call 10.00 11.15 9.59 -1.04 0 11 5.0 Call 8.95 10.65 9.60 -0.03 0 1,289 6.0 Call 8.45 9.40 9.00 0.32 0 1,369 7.0 Call 6.80 8.60 7.88 0.12 0 1,485 8.0 Call 5.80 7.95 7.12 0.16 9 706 9.0 Call 5.10 7.35 6.05 -0.16 0 346 10.0 Call 4.45 6.60 5.40 -0.13 9 2,168 11.0 Call 3.90 5.70 4.90 -0.01 5 6,649 12.0 Call 3.85 4.75 4.48 0.12 13 7,258 13.0 Call 3.40 4.65 3.70 -0.21 2 5,910 14.0 Call 2.90 4.05 3.55 0.09 0 4,844 15.0 Call 2.59 3.35 3.10 0.09 42 8,979 16.0 Call 1.97 3.50 2.30 -0.43 0 412 17.0 Call 1.72 3.25 2.64 0.18 0 334 18.0 Call 1.92 2.50 2.16 -0.03 7 398 19.0 Call 1.60 2.00 1.99 0.07 0 579 20.0 Call 1.55 1.90 1.55 -0.18 32 5,079 21.0 Call 0.99 2.24 1.52 -0.03 2 548 22.0 Call 0.86 2.07 1.44 0.07 0 313 23.0 Call 0.75 1.92 1.05 -0.21 0 308 24.0 Call 0.73 1.50 1.11 -0.03 1 439 25.0 Call 0.87 1.29 1.15 0.07 75 2,751 26.0 Call 0.60 1.50 0.85 -0.17 0 717 27.0 Call 0.44 1.48 0.85 -0.10 0 605 28.0 Call 0.38 1.35 0.69 -0.20 0 471 29.0 Call 0.33 1.32 1.10 0.27 0 755 30.0 Call 0.70 0.80 0.75 -0.02 35 2,713 31.0 Call 0.25 1.19 0.65 -0.05 2 1,115 32.0 Call 0.21 1.14 0.68 0.04 0 233 33.0 Call 0.21 1.09 0.69 0.11 1 290 34.0 Call 0.16 0.69 0.46 -0.08 0 400 35.0 Call 0.22 0.75 0.59 0.07 0 4,249 36.0 Call 0.12 0.97 0.49 -0.01 0 331 37.0 Call 0.10 0.67 0.48 0.01 2 94 38.0 Call 0.20 0.70 0.41 -0.04 0 708 39.0 Call 0.26 0.56 0.44 0.01 2 356 40.0 Call 0.38 0.45 0.30 -0.11 0 3,562 41.0 Call 0.06 0.79 0.44 0.06 0 3,944 42.0 Call 0.09 0.41 0.37 0.01 5 898 43.0 Call 0.14 1.81 0.37 0.03 2 615 44.0 Call 0.02 0.72 0.37 0.04 0 151 45.0 Call 0.12 0.38 0.13 -0.20 2 2,414 46.0 Call 0.02 0.69 0.31 -0.01 0 53 47.0 Call 0.02 0.68 0.35 0.04 0 31 48.0 Call 0.09 0.67 0.33 0.03 0 58 49.0 Call 0.02 0.65 0.24 -0.06 2 17 50.0 Call 0.18 0.64 0.19 -0.10 0 2,002 51.0 Call 0.09 0.63 0.31 0.03 0 87 52.0 Call 0.09 0.29 0.28 0.00 0 41 53.0 Call 0.09 0.61 0.30 0.03 0 10 54.0 Call 0.05 0.60 0.17 -0.09 2 16 55.0 Call 0.08 0.59 0.27 0.01 0 1,310 56.0 Call 0.08 0.58 0.28 0.03 0 60 57.0 Call 0.08 0.40 0.23 -0.01 2 10 58.0 Call 0.03 0.41 0.22 -0.01 2 39 59.0 Call 0.07 0.56 0.24 0.01 2 30 60.0 Call 0.07 0.55 0.25 0.03 2 836 61.0 Call 0.07 0.54 0.24 0.03 2 19 62.0 Call 0.07 0.54 0.25 0.04 2 231 63.0 Call 0.06 0.53 0.22 0.02 2 587 64.0 Call 0.05 0.52 0.22 0.03 2 75 65.0 Call 0.15 0.20 0.16 -0.03 1 8,845 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.07 0.02 0 692 2.0 Put 0.05 0.14 0.10 0.01 0 951 3.0 Put 0.06 0.22 0.20 0.06 2 518 4.0 Put 0.10 0.39 0.32 0.11 2 159 5.0 Put 0.25 0.59 0.43 0.09 2 824 6.0 Put 0.42 1.54 0.57 0.09 2 4,697 7.0 Put 0.46 1.32 0.76 0.15 2 5,563 8.0 Put 0.78 1.84 0.98 0.11 4 4,645 9.0 Put 1.08 2.10 1.27 0.11 4 551 10.0 Put 1.31 2.00 1.69 0.18 3 2,055 11.0 Put 1.65 3.40 1.80 -0.10 0 760 12.0 Put 2.04 3.90 2.28 -0.08 0 2,591 13.0 Put 2.65 4.50 2.89 -0.01 0 183 14.0 Put 2.70 5.15 3.45 0.02 0 429 15.0 Put 3.40 4.25 4.34 0.37 1 1,744 16.0 Put 3.85 6.55 4.40 -0.27 0 279 17.0 Put 4.45 7.25 5.35 -0.02 0 132 18.0 Put 5.15 7.95 6.55 0.48 0 573 19.0 Put 5.85 8.65 9.75 2.98 0 131 20.0 Put 6.60 7.90 7.73 0.18 36 380 21.0 Put 7.35 10.25 8.40 0.06 0 410 22.0 Put 8.15 11.05 9.25 0.11 0 623 23.0 Put 8.95 11.85 10.88 0.89 0 99 24.0 Put 9.80 12.70 11.60 0.75 0 109 25.0 Put 10.65 14.00 13.60 1.85 0 1,694 26.0 Put 11.50 14.50 16.45 3.79 0 177 27.0 Put 12.55 15.50 17.05 3.48 0 342 28.0 Put 13.45 16.50 18.00 3.52 0 127 29.0 Put 14.35 17.50 16.50 1.11 0 100 30.0 Put 15.25 18.50 16.30 -0.01 0 233 31.0 Put 16.15 19.00 18.89 1.67 0 7 32.0 Put 17.10 20.00 20.25 2.12 0 166 33.0 Put 18.00 21.00 19.94 0.89 0 12 34.0 Put 18.95 22.00 23.75 3.76 0 15 35.0 Put 19.90 23.00 25.30 4.36 0 62 36.0 Put 20.85 24.00 22.10 0.20 4 53 37.0 Put 21.80 24.95 25.55 2.69 0 12 38.0 Put 22.75 25.90 27.70 3.88 0 113 39.0 Put 23.70 26.85 27.00 2.22 0 28 40.0 Put 24.65 27.80 28.50 2.76 0 911 41.0 Put 25.60 28.75 29.70 2.99 0 1 42.0 Put 26.60 29.70 28.24 0.57 0 218 43.0 Put 27.55 30.65 30.00 1.36 0 20 44.0 Put 28.50 31.60 24.79 -4.83 0 6 45.0 Put 29.50 32.55 33.56 2.96 0 0 46.0 Put 30.50 33.50 32.28 0.70 0 0 47.0 Put 31.50 34.45 33.06 0.50 0 4 48.0 Put 32.50 35.40 34.27 0.72 0 0 49.0 Put 33.45 36.40 33.70 -0.83 0 0 50.0 Put 34.50 37.35 39.25 3.73 0 13 51.0 Put 35.45 38.30 37.14 0.64 0 0 52.0 Put 36.40 39.25 38.59 1.10 0 0 53.0 Put 37.35 40.20 0.00 0.00 0 0 54.0 Put 38.30 41.25 40.68 1.22 0 0 55.0 Put 39.30 42.25 40.35 -0.10 0 1 56.0 Put 40.30 43.20 41.30 -0.14 0 3 57.0 Put 41.30 44.10 43.50 1.07 0 0 58.0 Put 42.25 45.10 36.59 -6.83 0 8 59.0 Put 43.25 46.10 45.60 1.19 0 0 60.0 Put 44.25 47.15 49.35 3.95 0 0 61.0 Put 45.25 48.15 36.45 -9.94 0 0 62.0 Put 46.25 49.20 49.56 2.17 0 0 63.0 Put 47.20 50.20 48.30 -0.08 0 4 64.0 Put 48.20 51.25 0.00 0.00 0 0 65.0 Put 49.20 52.25 50.30 -0.07 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 715 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.75 14.35 13.80 0.17 0 12 2.0 Call 11.85 13.75 11.86 -0.77 0 10 3.0 Call 10.90 12.15 11.79 0.16 0 10 4.0 Call 10.00 11.60 9.70 -1.02 0 20 5.0 Call 9.00 10.90 9.50 -0.41 2 242 6.0 Call 8.05 10.15 8.65 -0.50 12 227 7.0 Call 6.75 9.40 8.25 -0.17 0 115 8.0 Call 7.65 8.00 7.75 0.04 0 403 9.0 Call 5.05 7.70 6.95 -0.13 0 106 10.0 Call 6.10 7.15 6.72 0.17 11 3,535 11.0 Call 5.05 7.80 6.07 0.02 4 1,139 12.0 Call 4.60 7.40 5.45 -0.10 9 5,339 13.0 Call 3.50 5.50 5.15 -0.07 0 816 14.0 Call 4.35 6.50 4.90 0.01 7 250 15.0 Call 4.25 4.65 4.99 0.42 5 377 16.0 Call 3.50 5.50 4.20 -0.05 0 259 17.0 Call 3.00 5.25 4.00 0.00 0 43 18.0 Call 2.00 4.35 3.67 -0.08 0 64 19.0 Call 1.50 4.15 3.49 -0.02 0 70 20.0 Call 2.70 5.00 3.40 0.13 473 509 21.0 Call 2.00 4.50 3.10 0.07 0 60 22.0 Call 2.10 4.50 3.25 0.46 2 7 23.0 Call 2.47 2.96 2.73 0.01 0 194 24.0 Call 2.45 3.00 2.50 -0.16 0 163 25.0 Call 2.30 2.65 2.47 -0.13 1,596 9,948 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.24 0.24 0.13 19 606 2.0 Put 0.02 0.49 0.39 0.19 5 105 3.0 Put 0.10 0.92 0.52 0.02 6 42 4.0 Put 0.20 1.96 0.55 -0.28 0 72 5.0 Put 0.43 2.26 2.78 1.63 0 333 6.0 Put 0.80 2.63 1.63 0.15 285 29 7.0 Put 1.10 3.05 1.50 -0.30 0 103 8.0 Put 1.40 3.50 2.46 0.33 90 32 9.0 Put 1.37 4.00 2.13 -0.39 0 799 10.0 Put 1.80 3.40 2.69 -0.31 0 701 11.0 Put 2.50 5.10 3.15 -0.35 0 1,073 12.0 Put 2.77 5.70 3.63 -0.36 0 654 13.0 Put 3.25 6.35 4.25 -0.39 0 970 14.0 Put 3.80 6.95 5.30 0.02 23 186 15.0 Put 4.35 7.55 5.44 -0.49 0 132 16.0 Put 4.95 8.20 5.91 -0.67 0 9 17.0 Put 5.55 8.80 8.97 1.68 0 148 18.0 Put 6.20 9.45 7.45 -0.55 0 365 19.0 Put 6.85 10.15 8.20 -0.52 0 70 20.0 Put 7.55 10.85 9.20 -0.23 0 10 21.0 Put 8.25 11.55 9.95 -0.19 0 630 22.0 Put 8.95 12.35 10.80 -0.06 748 951 23.0 Put 9.70 12.20 11.70 -0.04 1,279 261 24.0 Put 10.45 13.90 12.40 -0.23 0 979 25.0 Put 11.25 14.75 13.30 -0.22 0 27 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 03, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.67 14.69 14.97 0.18 1.22 7600X1900 0.00 0.00 1,980 Fri Feb 3 2023 5:06:02 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 3 2023 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.90 12.15 0.00 0.00 0 0 4.0 Call 10.65 11.50 0.00 0.00 0 0 5.0 Call 9.70 10.05 0.00 0.00 0 0 5.5 Call 8.75 9.65 0.00 0.00 0 0 6.0 Call 8.55 9.75 0.00 0.00 0 0 6.5 Call 7.65 8.70 0.00 0.00 0 0 7.0 Call 7.85 8.70 0.00 0.00 0 0 7.5 Call 6.80 8.20 0.00 0.00 0 0 8.0 Call 6.85 7.80 0.00 0.00 0 0 8.5 Call 5.60 6.60 0.00 0.00 0 0 9.0 Call 5.60 6.05 3.32 -2.47 0 0 9.5 Call 5.25 5.70 5.25 -0.04 0 0 10.0 Call 4.25 5.70 4.40 -0.39 0 2 10.5 Call 4.35 4.85 4.27 -0.03 0 0 11.0 Call 3.85 4.20 4.05 0.25 1 11 11.5 Call 2.58 3.55 3.15 -0.15 1 31 12.0 Call 2.87 3.30 2.97 0.17 2 21 12.5 Call 1.92 2.87 2.29 -0.01 0 80 13.0 Call 1.79 2.87 2.03 0.23 1 54 13.5 Call 1.37 1.62 1.60 0.29 16 1,014 14.0 Call 0.92 1.14 0.97 0.12 313 1,542 14.5 Call 0.46 0.60 0.54 0.08 705 2,960 15.0 Call 0.17 0.22 0.18 -0.02 2,921 5,422 15.5 Call 0.05 0.07 0.06 -0.03 4,941 1,341 16.0 Call 0.02 0.03 0.03 -0.01 1,537 4,071 16.5 Call 0.01 0.02 0.01 -0.01 108 2,072 17.0 Call 0.00 0.02 0.01 -0.01 20 2,203 17.5 Call 0.00 0.01 0.01 -0.01 10 62 18.0 Call 0.00 0.05 0.02 0.00 2 66 18.5 Call 0.00 0.04 0.02 0.00 0 400 19.0 Call 0.00 0.01 0.02 0.01 0 203 19.5 Call 0.00 0.02 0.01 0.00 0 5 20.0 Call 0.00 0.02 0.01 0.00 0 1,515 20.5 Call 0.00 0.02 0.00 0.00 0 0 21.0 Call 0.00 0.02 0.03 0.02 0 6 21.5 Call 0.00 0.02 0.00 0.00 0 0 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.00 0.00 0 0 5.5 Put 0.00 0.02 0.05 0.05 0 30 6.0 Put 0.00 0.02 0.06 0.06 0 24 6.5 Put 0.00 0.02 0.09 0.09 0 35 7.0 Put 0.00 0.02 0.10 0.10 0 2 7.5 Put 0.00 0.02 0.04 0.04 0 74 8.0 Put 0.00 0.01 0.02 0.02 0 44 8.5 Put 0.00 0.02 0.10 0.10 0 24 9.0 Put 0.00 0.01 0.02 0.02 0 65 9.5 Put 0.00 0.01 0.02 0.02 0 270 10.0 Put 0.00 0.01 0.01 0.00 0 1,846 10.5 Put 0.00 0.01 0.01 0.00 0 1,564 11.0 Put 0.00 0.01 0.01 0.00 0 1,967 11.5 Put 0.00 0.03 0.01 0.00 0 479 12.0 Put 0.00 0.01 0.01 0.00 2 693 12.5 Put 0.00 0.01 0.01 0.00 7 3,792 13.0 Put 0.00 0.01 0.01 -0.01 13 1,155 13.5 Put 0.00 0.02 0.02 0.00 38 2,683 14.0 Put 0.01 0.02 0.01 -0.05 270 1,612 14.5 Put 0.04 0.07 0.06 -0.11 500 2,683 15.0 Put 0.19 0.25 0.24 -0.17 1,040 1,756 15.5 Put 0.40 0.70 0.69 -0.11 17 39 16.0 Put 0.75 1.15 1.52 0.27 0 74 16.5 Put 1.21 1.99 2.12 0.38 0 51 17.0 Put 1.83 2.39 2.35 0.12 0 5 17.5 Put 2.36 2.83 3.05 0.32 0 36 18.0 Put 2.54 4.70 3.57 0.34 0 2 18.5 Put 3.45 4.30 4.00 0.27 0 33 19.0 Put 3.40 4.75 4.52 0.29 0 3 19.5 Put 4.10 5.15 4.85 0.13 0 29 20.0 Put 4.95 5.55 5.47 0.25 0 0 20.5 Put 5.30 5.70 0.00 0.00 0 0 21.0 Put 5.80 7.65 6.45 0.23 0 5 21.5 Put 6.30 7.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 10 2023 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.70 12.20 0.00 0.00 0 0 4.0 Call 10.85 11.15 0.00 0.00 0 0 5.0 Call 9.65 10.35 0.00 0.00 0 0 5.5 Call 8.85 9.60 0.00 0.00 0 0 6.0 Call 8.70 9.25 0.00 0.00 0 0 6.5 Call 8.15 8.70 0.00 0.00 0 0 7.0 Call 7.65 8.20 0.00 0.00 0 0 7.5 Call 7.35 7.55 0.00 0.00 0 0 8.0 Call 6.65 7.05 0.00 0.00 0 0 8.5 Call 5.90 7.05 0.00 0.00 0 0 9.0 Call 5.85 6.05 0.00 0.00 0 0 9.5 Call 4.90 5.65 0.00 0.00 0 0 10.0 Call 4.75 5.10 4.70 -0.09 0 75 10.5 Call 4.35 5.05 2.94 -1.35 0 0 11.0 Call 3.65 4.05 3.31 -0.48 0 44 11.5 Call 3.30 3.70 3.50 0.20 7 8 12.0 Call 2.48 3.60 2.71 -0.10 0 129 12.5 Call 1.95 2.93 2.37 0.04 0 16 13.0 Call 1.90 2.17 1.95 0.09 1,012 1,023 13.5 Call 1.44 1.82 1.66 0.24 12 100 14.0 Call 1.08 1.19 1.10 0.08 217 644 14.5 Call 0.73 0.83 0.74 0.04 232 1,284 15.0 Call 0.45 0.51 0.49 0.04 2,936 2,769 15.5 Call 0.27 0.33 0.29 0.01 2,470 470 16.0 Call 0.17 0.21 0.19 0.01 1,040 657 16.5 Call 0.11 0.13 0.12 0.00 325 405 17.0 Call 0.08 0.10 0.11 0.04 59 849 17.5 Call 0.05 0.07 0.06 0.01 22 218 18.0 Call 0.04 0.06 0.05 0.01 12 674 18.5 Call 0.03 0.05 0.04 0.01 25 102 19.0 Call 0.03 0.04 0.03 0.01 0 295 19.5 Call 0.02 0.03 0.00 0.00 0 0 20.0 Call 0.02 0.03 0.02 0.00 28 206 20.5 Call 0.01 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.02 0.00 0 287 21.5 Call 0.00 0.03 0.02 0.00 0 75 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.06 0.00 0.00 0 0 4.0 Put 0.00 0.06 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 0.02 0 10 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.04 0.07 0.07 0 1 7.0 Put 0.00 0.04 0.02 0.02 0 3 7.5 Put 0.00 0.06 0.05 0.05 0 75 8.0 Put 0.00 0.06 0.02 0.02 0 46 8.5 Put 0.00 0.06 0.03 0.03 0 13 9.0 Put 0.00 0.06 0.05 0.05 0 6 9.5 Put 0.00 0.06 0.02 0.02 0 116 10.0 Put 0.00 0.06 0.03 0.03 0 348 10.5 Put 0.00 0.03 0.03 0.03 0 299 11.0 Put 0.00 0.03 0.02 0.01 1 113 11.5 Put 0.01 0.03 0.01 -0.01 14 248 12.0 Put 0.02 0.03 0.02 -0.01 28 1,259 12.5 Put 0.03 0.04 0.04 0.00 373 1,213 13.0 Put 0.05 0.06 0.06 -0.01 130 861 13.5 Put 0.08 0.10 0.09 -0.05 60 977 14.0 Put 0.16 0.18 0.16 -0.08 1,452 1,895 14.5 Put 0.27 0.31 0.30 -0.12 235 376 15.0 Put 0.49 0.56 0.54 -0.13 121 76 15.5 Put 0.80 1.02 0.86 -0.14 67 31 16.0 Put 1.15 1.40 1.23 -0.17 1 11 16.5 Put 1.60 1.82 1.56 -0.27 16 15 17.0 Put 2.04 2.25 0.00 0.00 0 0 17.5 Put 2.23 2.90 3.05 0.28 0 11 18.0 Put 2.65 3.25 0.00 0.00 0 0 18.5 Put 3.45 4.10 0.00 0.00 0 0 19.0 Put 3.80 4.55 4.63 0.39 0 0 19.5 Put 4.35 4.85 0.00 0.00 0 0 20.0 Put 4.55 5.25 0.00 0.00 0 0 20.5 Put 5.00 5.95 0.00 0.00 0 0 21.0 Put 5.45 6.40 0.00 0.00 0 0 21.5 Put 6.40 6.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 14 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.80 14.50 0.00 0.00 0 0 2.0 Call 12.80 13.05 0.00 0.00 0 0 3.0 Call 11.85 12.05 0.00 0.00 0 0 4.0 Call 10.80 11.05 0.00 0.00 0 0 5.0 Call 9.35 10.05 0.00 0.00 0 0 6.0 Call 8.85 9.15 0.00 0.00 0 0 7.0 Call 7.80 8.05 7.13 -0.66 0 0 7.5 Call 6.90 7.55 0.00 0.00 0 0 8.0 Call 6.45 7.10 3.05 -3.74 0 0 8.5 Call 5.85 6.55 0.00 0.00 0 0 9.0 Call 5.80 6.05 5.70 -0.10 0 2 9.5 Call 5.35 5.55 0.00 0.00 0 0 10.0 Call 4.85 5.60 4.79 -0.02 0 5 10.5 Call 3.90 5.00 4.06 -0.25 0 0 11.0 Call 3.90 4.10 3.97 0.15 14 697 11.5 Call 3.25 4.05 0.00 0.00 0 0 12.0 Call 2.86 3.10 2.94 0.09 30 4,197 12.5 Call 2.13 2.76 2.47 0.08 2 0 13.0 Call 1.97 2.18 1.93 -0.02 20 2,682 13.5 Call 1.47 1.73 1.75 0.22 19 892 14.0 Call 1.25 1.39 1.24 0.07 1,049 4,157 14.5 Call 0.88 1.00 0.90 0.03 649 777 15.0 Call 0.65 0.70 0.67 0.06 3,761 6,075 15.5 Call 0.45 0.50 0.47 0.06 487 1,113 16.0 Call 0.33 0.37 0.34 0.04 396 8,935 16.5 Call 0.24 0.27 0.25 0.04 1,010 1,290 17.0 Call 0.18 0.20 0.18 0.03 742 2,438 17.5 Call 0.13 0.15 0.14 0.03 15 2,031 18.0 Call 0.10 0.12 0.10 0.01 14 954 18.5 Call 0.08 0.10 0.07 0.00 0 2 19.0 Call 0.06 0.08 0.04 -0.01 190 2,414 19.5 Call 0.04 0.06 0.04 0.00 0 60 20.0 Call 0.03 0.05 0.03 0.00 117 1,427 20.5 Call 0.02 0.04 0.03 0.00 0 25 21.0 Call 0.00 0.03 0.02 0.00 18 10,141 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.02 0.02 0 34 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 0.02 0 1,116 6.0 Put 0.00 0.03 0.02 0.02 0 101 7.0 Put 0.00 0.03 0.01 0.01 0 2,537 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.01 0.03 0.02 0.02 1 5,811 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.02 0.01 4 5,272 9.5 Put 0.00 0.02 0.00 0.00 0 0 10.0 Put 0.01 0.03 0.03 0.01 35 7,091 10.5 Put 0.01 0.03 0.02 0.00 30 51 11.0 Put 0.02 0.03 0.02 -0.01 65 8,707 11.5 Put 0.03 0.04 0.03 -0.01 6 1,071 12.0 Put 0.05 0.06 0.05 -0.01 45 6,552 12.5 Put 0.06 0.08 0.07 -0.03 506 1,478 13.0 Put 0.12 0.13 0.12 -0.04 166 3,819 13.5 Put 0.17 0.20 0.19 -0.05 348 1,506 14.0 Put 0.28 0.32 0.32 -0.06 199 5,002 14.5 Put 0.45 0.49 0.48 -0.10 187 6,384 15.0 Put 0.69 0.73 0.73 -0.09 70 478 15.5 Put 0.99 1.05 1.05 -0.07 195 23 16.0 Put 1.32 1.43 1.45 -0.06 106 185 16.5 Put 1.74 1.85 1.87 -0.05 11 114 17.0 Put 2.06 2.31 2.24 -0.12 38 6 17.5 Put 2.62 2.93 2.66 -0.16 44 193 18.0 Put 2.79 3.20 3.15 -0.14 88 42 18.5 Put 3.55 4.15 3.55 -0.22 9 76 19.0 Put 3.95 4.25 4.65 0.39 0 10 19.5 Put 4.30 4.80 4.55 -0.20 52 1 20.0 Put 4.95 5.20 5.49 0.25 0 38 20.5 Put 5.45 5.75 0.00 0.00 0 0 21.0 Put 5.95 6.65 7.50 1.28 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.80 10.20 0.00 0.00 0 0 5.5 Call 9.30 9.60 5.60 -3.69 0 0 6.0 Call 8.70 9.25 0.00 0.00 0 0 6.5 Call 8.30 8.65 0.00 0.00 0 0 7.0 Call 7.75 8.35 7.15 -0.64 0 0 7.5 Call 7.30 7.60 0.00 0.00 0 0 8.0 Call 6.70 7.45 0.00 0.00 0 0 8.5 Call 6.35 7.05 0.00 0.00 0 0 9.0 Call 5.85 6.10 0.00 0.00 0 0 9.5 Call 5.30 6.10 5.30 0.01 0 0 10.0 Call 4.70 5.15 4.65 -0.14 0 0 10.5 Call 4.30 4.65 3.14 -1.15 0 0 11.0 Call 3.45 4.15 3.55 -0.24 0 2 11.5 Call 2.96 3.70 2.60 -0.69 0 4 12.0 Call 2.57 3.15 2.50 -0.29 0 405 12.5 Call 2.30 2.95 2.48 0.19 4 323 13.0 Call 1.90 2.23 1.68 -0.13 0 2,719 13.5 Call 1.28 1.83 1.53 0.15 0 558 14.0 Call 1.22 1.56 1.37 0.33 20 1,039 14.5 Call 0.72 1.25 0.92 0.13 8 1,016 15.0 Call 0.68 0.87 0.79 0.19 1,155 1,795 15.5 Call 0.38 0.66 0.60 0.18 122 40 16.0 Call 0.36 0.51 0.50 0.14 63 6,119 17.0 Call 0.20 0.30 0.30 0.07 11 636 18.0 Call 0.14 0.18 0.16 0.02 5 47 19.0 Call 0.02 0.13 0.13 0.04 0 18 20.0 Call 0.00 0.11 0.09 0.03 0 44 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 5.5 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.06 0.05 0.05 0 45 6.5 Put 0.00 0.06 0.05 0.05 0 83 7.0 Put 0.00 0.06 0.05 0.05 0 0 7.5 Put 0.00 0.07 0.06 0.06 0 31 8.0 Put 0.00 0.07 0.05 0.05 0 13 8.5 Put 0.00 0.07 0.11 0.11 0 6 9.0 Put 0.00 0.07 0.04 0.04 0 839 9.5 Put 0.00 0.07 0.06 0.05 0 503 10.0 Put 0.00 0.08 0.05 0.04 0 158 10.5 Put 0.00 0.09 0.31 0.28 0 16 11.0 Put 0.01 0.08 0.07 0.02 0 382 11.5 Put 0.03 0.08 0.14 0.07 1 43 12.0 Put 0.07 0.10 0.16 0.06 0 106 12.5 Put 0.07 0.17 0.15 0.01 3 137 13.0 Put 0.12 0.21 0.21 0.03 58 377 13.5 Put 0.18 0.37 0.28 -0.01 16 151 14.0 Put 0.27 0.47 0.46 -0.03 28 733 14.5 Put 0.55 0.69 0.62 -0.13 14 309 15.0 Put 0.64 0.93 0.76 -0.32 6 375 15.5 Put 0.89 1.42 1.40 -0.01 0 5 16.0 Put 1.16 1.66 0.00 0.00 0 0 17.0 Put 2.13 2.54 0.00 0.00 0 0 18.0 Put 2.72 3.45 3.70 0.07 0 25 19.0 Put 4.00 4.30 0.00 0.00 0 0 20.0 Put 4.55 5.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.50 10.45 0.00 0.00 0 0 5.5 Call 9.00 9.95 0.00 0.00 0 0 6.0 Call 8.50 9.45 5.50 -3.29 0 0 6.5 Call 8.00 8.95 0.00 0.00 0 0 7.0 Call 7.50 8.45 0.00 0.00 0 0 7.5 Call 7.00 7.95 0.00 0.00 0 0 8.0 Call 6.50 7.45 0.00 0.00 0 0 8.5 Call 6.00 6.95 0.00 0.00 0 0 9.0 Call 5.50 6.45 5.60 -0.19 0 0 9.5 Call 5.00 5.95 5.15 -0.14 0 0 10.0 Call 4.50 5.45 4.29 -0.50 0 4 10.5 Call 4.05 4.95 0.00 0.00 0 0 11.0 Call 3.40 4.55 3.74 -0.05 0 2 11.5 Call 2.95 4.05 1.32 -1.97 0 34 12.0 Call 2.50 3.60 2.80 -0.02 0 27 12.5 Call 2.20 2.99 1.40 -0.95 0 12 13.0 Call 1.88 2.53 0.70 -1.20 0 4 13.5 Call 1.51 2.10 1.81 0.24 1 7 14.0 Call 1.20 1.71 1.42 0.16 1 20 14.5 Call 0.96 1.15 0.94 -0.02 10 49 15.0 Call 0.64 1.09 1.00 0.23 18 330 15.5 Call 0.65 0.76 0.80 0.18 13 187 16.0 Call 0.48 0.59 0.55 0.07 43 163 17.0 Call 0.27 0.37 0.30 0.02 3 286 18.0 Call 0.16 0.32 0.21 0.03 22 44 19.0 Call 0.10 0.20 0.17 0.03 0 34 20.0 Call 0.02 0.17 0.06 -0.05 0 21 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 5.5 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.00 0.00 0 0 6.5 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.00 0.04 0.00 0.00 0 0 7.5 Put 0.00 0.07 0.00 0.00 0 0 8.0 Put 0.00 0.05 0.00 0.00 0 0 8.5 Put 0.00 0.06 0.00 0.00 0 0 9.0 Put 0.00 0.07 0.05 -0.01 0 14 9.5 Put 0.00 0.07 0.05 -0.02 0 2 10.0 Put 0.03 0.08 0.04 -0.04 3 128 10.5 Put 0.00 0.10 0.13 0.04 0 8 11.0 Put 0.00 0.12 0.10 0.00 11 678 11.5 Put 0.03 0.16 0.17 0.07 0 411 12.0 Put 0.06 0.20 0.12 -0.04 47 1,238 12.5 Put 0.15 0.24 0.25 0.03 5 320 13.0 Put 0.24 0.33 0.27 -0.01 28 408 13.5 Put 0.36 0.45 0.43 -0.05 4 39 14.0 Put 0.52 0.63 0.54 -0.14 2 160 14.5 Put 0.71 0.82 0.75 -0.13 12 75 15.0 Put 0.86 1.08 1.36 0.16 0 1,015 15.5 Put 1.06 1.47 0.00 0.00 0 0 16.0 Put 1.36 1.85 0.00 0.00 0 0 17.0 Put 2.13 2.68 2.48 -0.24 1 2 18.0 Put 2.86 3.65 0.00 0.00 0 0 19.0 Put 3.80 4.65 5.61 1.04 0 1 20.0 Put 4.65 5.75 5.75 0.21 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.50 10.50 0.00 0.00 0 0 6.0 Call 8.50 9.50 0.00 0.00 0 0 7.0 Call 7.50 8.50 0.00 0.00 0 0 8.0 Call 6.50 7.50 0.00 0.00 0 0 9.0 Call 5.50 6.50 0.00 0.00 0 0 9.5 Call 5.00 6.00 0.00 0.00 0 0 10.0 Call 4.50 5.50 0.00 0.00 0 0 10.5 Call 3.90 5.10 0.00 0.00 0 0 11.0 Call 3.40 4.60 0.00 0.00 0 0 11.5 Call 2.94 4.10 0.00 0.00 0 0 12.0 Call 2.66 3.60 0.00 0.00 0 0 12.5 Call 2.24 3.10 0.00 0.00 0 0 13.0 Call 1.86 2.66 0.00 0.00 0 0 13.5 Call 1.52 2.23 1.38 -0.31 0 1 14.0 Call 1.22 1.85 1.57 0.19 2 0 14.5 Call 0.97 1.41 1.29 0.17 2 5 15.0 Call 0.80 1.23 1.12 0.22 2 6 15.5 Call 0.72 0.83 0.88 0.15 7 4 16.0 Call 0.56 0.82 0.63 0.06 5 5 16.5 Call 0.44 0.57 0.48 0.04 1 0 17.0 Call 0.34 0.47 0.39 0.04 12 2 17.5 Call 0.27 0.47 0.35 0.06 0 26 18.0 Call 0.21 0.40 0.31 0.08 0 3 18.5 Call 0.17 0.34 0.00 0.00 0 0 19.0 Call 0.14 0.25 0.00 0.00 0 0 19.5 Call 0.12 0.22 0.00 0.00 0 0 20.0 Call 0.10 0.24 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.09 0.00 0.00 0 0 8.0 Put 0.00 0.09 0.00 0.00 0 0 9.0 Put 0.00 0.11 0.00 0.00 0 0 9.5 Put 0.00 0.09 0.00 0.00 0 0 10.0 Put 0.00 0.14 0.11 0.04 0 6 10.5 Put 0.00 0.16 0.00 0.00 0 0 11.0 Put 0.02 0.18 0.18 0.05 0 6 11.5 Put 0.05 0.22 0.25 0.08 0 3 12.0 Put 0.14 0.24 0.20 -0.01 2 10 12.5 Put 0.22 0.33 0.26 -0.05 1 74 13.0 Put 0.32 0.44 0.50 0.08 0 100 13.5 Put 0.45 0.58 0.50 -0.09 1 6 14.0 Put 0.47 0.83 0.64 -0.16 1 14 14.5 Put 0.81 1.07 0.87 -0.17 6 15 15.0 Put 0.89 1.37 0.00 0.00 0 0 15.5 Put 1.13 1.60 0.00 0.00 0 0 16.0 Put 1.44 1.97 0.00 0.00 0 0 16.5 Put 1.77 2.38 0.00 0.00 0 0 17.0 Put 2.14 2.81 0.00 0.00 0 0 17.5 Put 2.53 3.30 0.00 0.00 0 0 18.0 Put 2.93 3.75 0.00 0.00 0 0 18.5 Put 3.35 4.20 0.00 0.00 0 0 19.0 Put 3.80 4.70 0.00 0.00 0 0 19.5 Put 4.25 5.20 0.00 0.00 0 0 20.0 Put 4.70 5.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 42 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.65 14.15 0.00 0.00 0 0 2.0 Call 12.80 13.15 0.00 0.00 0 0 3.0 Call 11.45 12.25 6.95 -4.84 0 1 4.0 Call 10.75 11.10 6.50 -4.29 0 0 5.0 Call 9.50 10.45 9.19 -0.60 0 7 6.0 Call 8.50 9.45 8.30 -0.49 0 12 7.0 Call 7.50 8.45 7.80 0.01 0 3 8.0 Call 6.50 7.50 6.90 0.11 20 219 9.0 Call 5.50 6.40 5.55 -0.24 0 29 10.0 Call 4.60 5.20 5.00 0.20 4 1,992 11.0 Call 3.80 4.25 3.90 0.06 3 6,323 12.0 Call 3.00 3.20 3.07 0.12 40 6,657 13.0 Call 1.87 2.46 2.26 0.05 14 6,715 14.0 Call 1.45 1.70 1.60 0.06 138 17,449 15.0 Call 1.00 1.10 1.10 0.18 1,252 7,226 16.0 Call 0.70 0.92 0.69 0.07 164 6,360 17.0 Call 0.44 0.54 0.44 0.00 853 4,177 18.0 Call 0.28 0.36 0.32 0.06 5 2,613 19.0 Call 0.14 0.24 0.21 0.02 22 2,482 20.0 Call 0.16 0.17 0.17 0.00 45 4,445 21.0 Call 0.08 0.17 0.12 -0.03 8 270 22.0 Call 0.03 0.18 0.11 -0.02 0 134 23.0 Call 0.02 0.15 0.09 -0.01 0 104 24.0 Call 0.04 0.14 0.07 -0.01 0 81 25.0 Call 0.05 0.13 0.05 -0.01 11 538 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.03 0 1,002 2.0 Put 0.00 0.02 0.02 0.01 0 35 3.0 Put 0.00 0.03 0.02 0.00 0 386 4.0 Put 0.00 0.03 0.03 0.01 0 522 5.0 Put 0.00 0.04 0.02 -0.01 0 3,391 6.0 Put 0.02 0.06 0.04 0.00 0 4,914 7.0 Put 0.01 0.08 0.05 0.01 2 2,045 8.0 Put 0.05 0.07 0.04 -0.01 1 3,182 9.0 Put 0.05 0.11 0.08 0.01 182 13,869 10.0 Put 0.08 0.13 0.09 0.00 642 8,997 11.0 Put 0.10 0.13 0.13 -0.04 166 9,961 12.0 Put 0.21 0.26 0.25 -0.05 1,067 3,709 13.0 Put 0.41 0.45 0.45 -0.12 1,128 7,518 14.0 Put 0.63 0.87 0.76 -0.16 158 2,532 15.0 Put 1.20 1.34 1.22 -0.08 123 1,982 16.0 Put 1.71 1.95 1.89 -0.11 21 84 17.0 Put 2.50 2.88 2.58 -0.24 22 2,051 18.0 Put 3.10 3.80 3.90 0.26 0 710 19.0 Put 3.95 4.75 4.75 0.18 0 164 20.0 Put 4.90 5.70 5.69 0.15 1 564 21.0 Put 5.85 6.80 7.73 1.22 0 463 22.0 Put 6.80 7.80 11.75 4.26 0 119 23.0 Put 7.75 8.80 9.74 1.28 0 44 24.0 Put 8.75 9.75 9.50 0.07 0 189 25.0 Put 9.70 10.75 10.58 0.18 0 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.5 Call 4.45 6.50 0.00 0.00 0 0 10.0 Call 3.95 6.05 0.00 0.00 0 0 10.5 Call 3.45 5.60 0.00 0.00 0 0 11.0 Call 2.94 5.15 0.00 0.00 0 0 11.5 Call 2.45 4.70 0.00 0.00 0 0 12.0 Call 1.98 4.35 0.00 0.00 0 0 12.5 Call 1.52 3.95 0.00 0.00 0 0 13.0 Call 1.11 3.60 0.00 0.00 0 0 13.5 Call 0.76 3.25 0.00 0.00 0 0 14.0 Call 0.45 2.91 0.00 0.00 0 0 14.5 Call 0.19 2.62 0.00 0.00 0 0 15.0 Call 0.00 2.37 0.00 0.00 0 0 15.5 Call 0.89 1.50 1.01 0.00 9 0 16.0 Call 0.63 0.86 0.87 0.00 15 0 16.5 Call 0.49 1.71 0.00 0.00 0 0 17.0 Call 0.49 0.64 0.00 0.00 0 0 17.5 Call 0.43 0.55 0.00 0.00 0 0 18.0 Call 0.35 0.47 0.00 0.00 0 0 18.5 Call 0.27 0.41 0.00 0.00 0 0 19.0 Call 0.25 0.37 0.00 0.00 0 0 19.5 Call 0.20 0.33 0.21 0.00 2 0 Strike 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 Puts Calculator Bid Ask Last Change Vol Op Int 9.5 Put 0.00 1.02 0.00 0.00 0 0 10.0 Put 0.00 1.05 0.00 0.00 0 0 10.5 Put 0.00 1.10 0.00 0.00 0 0 11.0 Put 0.00 1.16 0.00 0.00 0 0 11.5 Put 0.17 0.29 0.22 0.00 5 0 12.0 Put 0.25 1.35 0.00 0.00 0 0 12.5 Put 0.35 0.49 0.40 0.00 4 0 13.0 Put 0.00 0.57 0.55 0.00 3 0 13.5 Put 0.00 0.73 0.00 0.00 0 0 14.0 Put 0.30 0.93 0.85 0.00 10 0 14.5 Put 0.50 1.14 0.00 0.00 0 0 15.0 Put 0.81 1.87 0.00 0.00 0 0 15.5 Put 0.40 2.96 0.00 0.00 0 0 16.0 Put 0.70 3.35 0.00 0.00 0 0 16.5 Put 1.00 2.93 1.02 0.00 1 0 17.0 Put 1.38 4.15 0.00 0.00 0 0 17.5 Put 1.76 4.60 0.00 0.00 0 0 18.0 Put 2.17 5.05 0.00 0.00 0 0 18.5 Put 2.60 5.50 0.00 0.00 0 0 19.0 Put 3.00 5.95 0.00 0.00 0 0 19.5 Put 3.45 6.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 56 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.50 10.55 5.75 -4.04 0 10 6.0 Call 8.50 9.55 4.65 -4.14 0 0 7.0 Call 7.50 8.55 5.90 -1.89 0 0 8.0 Call 6.50 7.45 5.35 -1.45 0 14 9.0 Call 5.50 6.45 5.50 -0.32 0 28 10.0 Call 4.40 5.60 4.70 -0.15 0 429 11.0 Call 3.50 4.65 4.75 0.86 1 3,058 12.0 Call 2.79 3.50 3.20 0.13 2 2,525 13.0 Call 2.23 2.82 2.43 0.17 51 753 14.0 Call 1.60 1.96 1.59 -0.09 3 2,815 15.0 Call 1.10 1.42 1.42 0.28 87 4,803 16.0 Call 0.81 0.95 0.90 0.10 70 4,094 17.0 Call 0.46 0.66 0.63 0.09 51 1,128 18.0 Call 0.41 0.50 0.50 0.08 77 3,810 19.0 Call 0.29 0.41 0.35 0.03 6 254 20.0 Call 0.19 0.34 0.25 -0.02 119 1,913 21.0 Call 0.18 0.28 0.21 -0.02 0 240 22.0 Call 0.12 0.27 0.17 -0.02 0 1,274 23.0 Call 0.08 0.23 0.13 -0.04 1 146 24.0 Call 0.06 0.22 0.12 -0.02 0 1,133 25.0 Call 0.06 0.19 0.12 0.01 5 4,138 26.0 Call 0.03 0.11 0.08 -0.01 146 2,158 27.0 Call 0.04 0.17 0.07 -0.01 1 1,148 28.0 Call 0.00 0.16 0.02 -0.05 0 2,197 29.0 Call 0.00 0.15 0.11 0.04 0 108 30.0 Call 0.02 0.14 0.03 -0.03 1 586 31.0 Call 0.01 0.14 0.08 0.02 0 36 32.0 Call 0.00 0.14 0.12 0.07 0 73 33.0 Call 0.00 0.09 0.08 0.03 0 61 34.0 Call 0.00 0.12 0.10 0.06 0 7 35.0 Call 0.00 0.07 0.07 0.03 4 439 36.0 Call 0.00 0.10 0.14 0.11 0 12 37.0 Call 0.00 0.09 0.07 0.04 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.09 0.04 0.04 0 3,557 6.0 Put 0.01 0.10 0.04 0.02 1 2,460 7.0 Put 0.04 0.07 0.08 0.03 0 1,719 8.0 Put 0.00 0.13 0.04 -0.05 0 1,274 9.0 Put 0.05 0.16 0.09 -0.05 11 910 10.0 Put 0.06 0.21 0.19 0.01 50 1,826 11.0 Put 0.16 0.27 0.21 -0.01 5 1,890 12.0 Put 0.31 0.47 0.34 -0.08 20 1,729 13.0 Put 0.53 0.62 0.57 -0.06 10 585 14.0 Put 0.79 1.05 0.93 -0.12 45 650 15.0 Put 1.21 1.72 1.36 -0.15 44 939 16.0 Put 1.83 2.30 2.01 -0.16 1 74 17.0 Put 2.59 3.00 2.75 -0.16 2 295 18.0 Put 3.50 3.95 3.53 -0.26 1 64 19.0 Put 4.10 4.90 4.50 -0.17 0 371 20.0 Put 4.95 5.80 9.36 3.74 0 65 21.0 Put 5.90 6.80 10.10 3.52 0 206 22.0 Put 6.85 7.75 6.85 -0.68 0 3 23.0 Put 7.70 8.85 9.67 1.17 0 354 24.0 Put 8.65 9.85 13.60 4.14 0 8 25.0 Put 9.60 10.85 11.00 0.57 0 4 26.0 Put 10.60 11.80 15.55 4.15 0 33 27.0 Put 11.70 12.80 13.42 1.04 0 19 28.0 Put 12.70 13.80 17.32 3.95 0 41 29.0 Put 13.70 14.80 18.55 4.19 0 2 30.0 Put 14.65 15.80 16.20 0.86 0 18 31.0 Put 15.65 16.75 18.40 2.07 0 2 32.0 Put 16.65 17.75 18.25 0.93 0 0 33.0 Put 17.65 18.75 23.25 4.94 0 0 34.0 Put 18.65 19.75 22.12 2.82 0 0 35.0 Put 19.65 20.75 22.04 1.75 0 0 36.0 Put 20.60 21.75 25.00 3.72 0 0 37.0 Put 21.60 22.75 24.20 1.93 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 133 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.70 14.10 9.32 -4.47 0 2 2.0 Call 12.75 13.45 8.10 -4.69 0 0 3.0 Call 11.55 12.65 0.00 0.00 0 0 4.0 Call 10.40 11.20 0.00 0.00 0 0 5.0 Call 9.80 10.35 6.00 -3.79 0 10 6.0 Call 8.50 9.65 7.48 -1.31 0 2 7.0 Call 7.45 8.45 5.17 -2.66 0 3 8.0 Call 6.45 7.50 6.78 -0.10 0 34 9.0 Call 5.55 6.65 5.85 -0.10 0 1,041 10.0 Call 5.05 5.25 5.10 -0.04 9 1,144 11.0 Call 4.20 4.55 4.19 -0.19 0 1,012 12.0 Call 3.35 3.90 3.60 -0.14 68 1,371 13.0 Call 2.65 3.35 3.00 -0.11 4 206 14.0 Call 2.20 2.72 2.39 -0.10 17 844 15.0 Call 1.85 2.14 2.03 0.12 119 1,150 16.0 Call 1.40 1.81 1.33 -0.21 0 527 17.0 Call 1.12 1.47 1.32 0.14 80 1,668 18.0 Call 0.84 1.22 1.10 0.27 6 200 19.0 Call 0.68 1.03 0.79 0.05 30 60 20.0 Call 0.56 0.85 0.72 0.07 179 13,740 21.0 Call 0.46 0.72 0.45 -0.11 3 58 22.0 Call 0.46 0.61 0.46 -0.01 12 81 23.0 Call 0.38 0.58 0.38 0.00 0 22 25.0 Call 0.27 0.40 0.36 0.15 33 1,272 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.04 0.03 0.00 0 12 3.0 Put 0.00 0.08 0.12 0.08 0 24 4.0 Put 0.01 0.10 0.08 0.01 0 256 5.0 Put 0.04 0.11 0.07 -0.02 5 16,538 6.0 Put 0.07 0.16 0.10 -0.02 0 2,349 7.0 Put 0.07 0.21 0.14 -0.06 1 344 8.0 Put 0.13 0.28 0.18 -0.10 17 6,138 9.0 Put 0.22 0.36 0.30 -0.06 0 2,009 10.0 Put 0.40 0.50 0.50 -0.08 533 12,306 11.0 Put 0.57 0.74 0.74 -0.08 32 4,300 12.0 Put 0.90 1.08 0.92 -0.27 30 642 13.0 Put 1.31 1.41 1.35 -0.21 17 391 14.0 Put 1.70 1.97 1.77 -0.17 1,205 1,187 15.0 Put 2.05 2.55 2.30 -0.05 7 172 16.0 Put 2.63 3.25 3.00 0.03 0 58 17.0 Put 3.30 4.00 3.95 0.35 0 12 18.0 Put 4.00 4.80 4.55 0.31 0 536 19.0 Put 4.80 5.60 5.15 0.01 0 542 20.0 Put 5.55 6.50 6.10 0.07 0 37 21.0 Put 6.45 7.40 7.90 0.97 0 28 22.0 Put 7.35 8.35 8.95 1.13 0 15 23.0 Put 8.25 9.25 8.86 0.14 2 90 25.0 Put 10.10 11.15 10.58 0.07 0 33 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 147 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.35 8.60 7.44 -0.35 0 10 8.0 Call 6.30 7.70 7.20 0.39 0 19 9.0 Call 5.40 6.75 5.80 -0.06 0 606 10.0 Call 4.55 5.80 5.00 0.07 0 79 11.0 Call 3.80 4.95 4.30 0.03 30 1,224 12.0 Call 3.10 4.15 3.46 -0.19 2 125 13.0 Call 2.64 3.40 3.00 -0.04 4 826 14.0 Call 2.10 2.87 2.50 0.05 12 152 15.0 Call 1.67 2.37 2.00 0.14 30 174 16.0 Call 1.41 1.91 1.63 0.36 28 2,273 17.0 Call 1.10 1.58 1.15 0.08 0 1,465 18.0 Call 0.88 1.20 1.10 0.23 51 3,362 19.0 Call 0.82 1.15 0.95 0.26 30 6 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.07 0.25 0.15 -0.08 0 120 8.0 Put 0.15 0.30 0.26 -0.08 5 25,190 9.0 Put 0.24 0.46 0.36 -0.09 2 1,236 10.0 Put 0.39 0.64 0.50 -0.06 5 1,023 11.0 Put 0.58 0.75 0.74 -0.24 3 174 12.0 Put 0.85 1.21 1.18 -0.21 0 325 13.0 Put 1.25 1.57 1.40 -0.41 0 125 14.0 Put 1.62 2.13 1.86 -0.36 76 1,644 15.0 Put 2.12 2.63 2.34 -0.30 90 347 16.0 Put 2.71 3.40 3.20 0.15 0 10 17.0 Put 3.35 4.15 4.47 0.62 0 5 18.0 Put 4.05 4.95 4.68 0.04 0 170 19.0 Put 4.80 5.75 5.68 0.23 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 224 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.30 12.60 0.00 0.00 0 0 4.0 Call 10.30 11.60 0.00 0.00 0 0 5.0 Call 9.30 10.60 0.00 0.00 0 0 6.0 Call 8.40 9.60 0.00 0.00 0 0 7.0 Call 7.50 8.60 0.00 0.00 0 0 8.0 Call 6.65 7.65 6.81 -0.18 0 1 9.0 Call 5.80 6.80 0.00 0.00 0 0 10.0 Call 4.80 6.00 5.40 0.34 7 10 11.0 Call 4.15 5.25 3.90 -0.58 0 0 12.0 Call 3.50 4.55 4.10 0.15 0 2 13.0 Call 3.00 3.90 3.90 0.46 0 17 14.0 Call 2.55 3.35 2.68 -0.26 0 7 15.0 Call 2.16 2.75 2.50 -0.01 42 162 16.0 Call 1.83 2.54 2.00 -0.07 0 9 17.0 Call 1.68 2.16 1.60 -0.20 0 35 18.0 Call 1.44 1.86 1.46 -0.07 4 11 19.0 Call 1.09 1.64 1.14 -0.12 0 1 20.0 Call 0.93 1.45 1.00 0.01 0 9 21.0 Call 0.80 1.28 0.91 0.02 0 56 22.0 Call 0.69 1.16 0.76 -0.03 0 32 23.0 Call 0.59 1.05 0.69 -0.01 0 8 24.0 Call 0.52 0.95 0.69 0.09 0 10 25.0 Call 0.45 0.75 0.64 0.14 2 55 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.15 0.09 -0.46 0 1 4.0 Put 0.00 0.18 0.14 -0.47 0 1 5.0 Put 0.05 0.23 0.21 -0.46 2 1 6.0 Put 0.11 0.31 0.29 -0.44 2 2 7.0 Put 0.20 0.42 0.39 -0.40 2 2 8.0 Put 0.32 0.57 0.55 -0.30 2 2 9.0 Put 0.59 0.78 0.69 -0.22 0 47 10.0 Put 0.74 1.04 0.89 -0.08 2 3 11.0 Put 1.10 1.37 0.96 -0.52 0 42 12.0 Put 1.42 1.77 0.00 0.00 0 0 13.0 Put 1.72 2.24 0.00 0.00 0 0 14.0 Put 2.19 2.79 2.60 -0.42 0 17 15.0 Put 2.71 3.40 3.13 -0.46 3 919 16.0 Put 3.35 4.05 3.65 -0.51 6 0 17.0 Put 3.95 4.80 4.90 0.02 0 51 18.0 Put 4.65 5.55 5.00 -0.59 0 1 19.0 Put 5.35 6.35 0.00 0.00 0 0 20.0 Put 6.15 7.20 7.00 -0.03 0 4 21.0 Put 6.95 8.05 0.00 0.00 0 0 22.0 Put 7.75 8.90 0.00 0.00 0 0 23.0 Put 8.60 9.80 0.00 0.00 0 0 24.0 Put 9.50 10.70 0.00 0.00 0 0 25.0 Put 10.35 11.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 238 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.15 8.80 4.50 -3.29 0 12 8.0 Call 6.30 7.85 4.79 -2.09 0 328 9.0 Call 5.45 6.95 5.21 -0.81 0 1,188 10.0 Call 4.75 6.10 5.00 -0.20 0 116 11.0 Call 4.20 5.35 4.50 0.11 22 58 12.0 Call 3.50 4.65 4.60 1.01 1 47 13.0 Call 3.05 4.00 3.30 0.08 0 28 14.0 Call 2.54 3.50 3.00 0.13 2 12 15.0 Call 2.22 3.05 2.55 0.02 7 57 16.0 Call 1.84 2.64 2.17 -0.03 0 97 17.0 Call 1.62 2.30 1.89 -0.02 0 59 18.0 Call 1.38 1.99 2.88 1.22 0 248 19.0 Call 1.19 1.74 1.35 -0.10 0 6 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.23 0.46 0.33 0.00 4 272 8.0 Put 0.35 0.62 0.52 -0.03 2 534 9.0 Put 0.53 0.84 0.85 0.08 6 2,226 10.0 Put 0.75 1.12 0.90 -0.10 0 489 11.0 Put 1.04 1.46 2.94 1.72 0 15 12.0 Put 1.39 1.85 1.66 0.22 1 33 13.0 Put 1.80 2.35 2.58 0.48 0 12 14.0 Put 2.28 2.90 2.73 -0.02 0 20 15.0 Put 2.82 3.50 3.04 -0.37 0 35 16.0 Put 3.40 4.15 6.55 2.48 0 11 17.0 Put 4.05 4.90 6.25 1.48 0 1 18.0 Put 4.70 5.65 7.68 2.18 0 7 19.0 Put 5.45 6.45 6.08 -0.18 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 329 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.10 10.85 8.50 -1.52 0 5 6.0 Call 8.00 10.00 0.00 0.00 0 0 7.0 Call 7.05 9.05 0.00 0.00 0 0 8.0 Call 6.20 8.10 3.96 -3.50 0 1 9.0 Call 5.45 7.30 0.00 0.00 0 0 10.0 Call 4.80 6.55 5.41 -0.42 0 20 11.0 Call 4.20 5.85 5.00 -0.19 5 5 12.0 Call 3.65 5.25 3.58 -1.12 0 8 13.0 Call 3.20 4.70 3.90 -0.31 0 13 14.0 Call 2.78 4.20 4.04 0.32 2 50 15.0 Call 2.50 3.75 3.65 0.41 10 175 16.0 Call 2.11 3.35 2.59 -0.18 4 31 17.0 Call 1.84 3.00 2.97 0.68 2 7 18.0 Call 1.60 2.73 2.72 0.90 0 2 19.0 Call 1.40 2.47 1.99 0.65 1 35 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.08 0.44 0.22 -0.47 2 26 6.0 Put 0.17 0.59 0.42 -0.40 2 4 7.0 Put 0.30 0.79 0.55 -0.46 10 9 8.0 Put 0.48 1.03 1.10 -0.10 0 47 9.0 Put 0.71 1.33 1.07 -0.33 0 1 10.0 Put 0.99 1.69 1.04 -0.55 5 57 11.0 Put 1.33 2.06 1.64 -0.32 0 45 12.0 Put 1.72 2.53 2.14 -0.32 0 24 13.0 Put 2.17 3.05 2.60 -0.36 0 20 14.0 Put 2.67 3.60 3.12 -0.35 0 33 15.0 Put 3.20 4.20 5.70 1.73 0 10 16.0 Put 3.80 4.90 4.50 0.03 0 505 17.0 Put 4.45 5.60 0.00 0.00 0 0 18.0 Put 5.10 6.45 0.00 0.00 0 0 19.0 Put 5.85 7.20 6.55 0.58 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 350 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.35 14.60 13.85 0.06 12 14 2.0 Call 12.30 13.60 11.55 -1.24 0 15 3.0 Call 11.30 12.60 11.60 -0.19 0 13 4.0 Call 10.30 11.70 9.59 -1.20 0 11 5.0 Call 9.20 10.80 9.60 -0.19 0 1,279 6.0 Call 8.15 9.95 9.20 0.33 2 1,369 7.0 Call 7.15 9.00 8.18 0.14 14 1,485 8.0 Call 6.30 8.10 7.12 -0.13 0 706 9.0 Call 5.60 7.30 6.58 0.10 5 346 10.0 Call 5.40 5.90 5.60 -0.13 35 2,169 11.0 Call 4.35 5.85 5.05 -0.12 15 6,649 12.0 Call 4.30 4.75 4.75 0.12 2 7,262 13.0 Call 3.95 4.65 3.91 -0.18 40 5,909 14.0 Call 3.10 4.20 3.79 0.22 163 4,844 15.0 Call 3.05 3.35 3.20 0.15 91 9,015 16.0 Call 2.57 3.40 2.98 0.24 146 412 17.0 Call 2.07 3.05 2.64 0.20 0 334 18.0 Call 2.10 2.60 2.60 0.46 19 405 19.0 Call 1.63 2.50 2.06 0.21 2 579 20.0 Call 1.50 1.90 1.70 -0.01 151 5,099 21.0 Call 1.24 2.08 1.62 0.05 2 550 22.0 Call 1.23 1.91 1.47 0.04 6 313 23.0 Call 0.99 1.76 1.40 0.10 2 308 24.0 Call 0.88 1.40 1.25 0.09 3 440 25.0 Call 1.00 1.10 1.05 -0.04 58 2,811 26.0 Call 0.80 1.39 0.85 -0.17 0 717 27.0 Call 0.63 1.30 0.85 -0.10 0 605 28.0 Call 0.57 1.24 0.69 -0.19 0 471 29.0 Call 0.52 1.16 1.10 0.28 0 755 30.0 Call 0.70 0.80 0.79 0.04 11 2,730 31.0 Call 0.42 1.04 0.65 -0.04 0 1,114 32.0 Call 0.38 0.99 0.68 0.05 0 233 33.0 Call 0.35 0.94 0.69 0.12 0 291 34.0 Call 0.32 0.69 0.46 -0.06 0 400 35.0 Call 0.35 0.63 0.59 0.09 0 4,249 36.0 Call 0.26 0.83 0.49 0.01 0 331 37.0 Call 0.24 0.80 0.48 0.02 0 94 38.0 Call 0.24 0.77 0.41 -0.03 0 708 39.0 Call 0.20 0.56 0.41 -0.01 1 355 40.0 Call 0.30 0.72 0.43 0.02 2 3,562 41.0 Call 0.17 0.69 0.44 0.05 0 3,944 42.0 Call 0.15 0.41 0.29 -0.08 3 903 43.0 Call 0.14 0.61 0.39 0.04 2 614 44.0 Call 0.12 0.63 0.36 0.02 2 151 45.0 Call 0.12 0.36 0.30 -0.02 1 2,414 46.0 Call 0.10 0.56 0.33 0.02 4 53 47.0 Call 0.09 0.58 0.35 0.05 4 31 48.0 Call 0.08 0.53 0.34 0.04 2 58 49.0 Call 0.07 0.51 0.32 0.03 2 17 50.0 Call 0.25 0.50 0.27 -0.01 1 2,002 51.0 Call 0.05 0.54 0.33 0.05 4 87 52.0 Call 0.04 0.48 0.26 -0.01 5 41 53.0 Call 0.04 0.53 0.29 0.03 2 10 54.0 Call 0.05 0.52 0.28 0.02 4 17 55.0 Call 0.02 0.51 0.29 0.04 2 1,310 56.0 Call 0.02 0.50 0.27 0.03 4 60 57.0 Call 0.01 0.43 0.27 0.03 8 10 58.0 Call 0.03 0.49 0.27 0.04 2 39 59.0 Call 0.08 0.48 0.26 0.04 4 30 60.0 Call 0.05 0.47 0.26 0.04 3 836 61.0 Call 0.07 0.47 0.26 0.05 2 19 62.0 Call 0.07 0.46 0.27 0.07 2 231 63.0 Call 0.07 0.45 0.21 0.01 6 587 64.0 Call 0.05 0.42 0.21 0.02 2 75 65.0 Call 0.15 0.20 0.18 0.00 108 8,845 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.07 0.02 0 692 2.0 Put 0.05 0.14 0.10 0.01 0 951 3.0 Put 0.10 0.22 0.20 0.06 2 518 4.0 Put 0.10 0.31 0.31 0.07 2 159 5.0 Put 0.15 0.42 0.31 -0.14 47 824 6.0 Put 0.42 0.57 0.54 -0.18 2 4,697 7.0 Put 0.57 0.77 0.74 -0.25 2 5,564 8.0 Put 0.70 1.03 0.92 -0.35 40 4,646 9.0 Put 0.87 1.33 1.29 -0.27 18 552 10.0 Put 1.14 1.70 1.53 -0.31 28 2,056 11.0 Put 1.49 2.12 1.91 -0.40 4 760 12.0 Put 1.92 2.60 2.40 -0.39 46 2,591 13.0 Put 2.37 3.15 2.89 -0.37 0 183 14.0 Put 2.91 3.75 3.45 -0.29 0 429 15.0 Put 3.40 4.20 3.93 -0.29 2 1,744 16.0 Put 4.00 5.05 4.65 -0.25 2 279 17.0 Put 4.65 5.75 5.35 -0.23 0 132 18.0 Put 5.30 6.50 6.55 0.29 0 573 19.0 Put 6.00 7.25 9.75 2.81 0 131 20.0 Put 6.75 7.75 7.73 -0.04 0 415 21.0 Put 7.50 8.90 8.40 -0.20 0 410 22.0 Put 8.30 9.75 9.25 -0.19 0 623 23.0 Put 9.10 10.60 10.88 0.61 0 99 24.0 Put 9.95 11.50 11.60 0.50 0 109 25.0 Put 10.80 12.40 13.60 1.61 0 1,694 26.0 Put 11.65 13.30 16.45 3.56 0 177 27.0 Put 12.50 14.20 17.05 3.26 0 342 28.0 Put 13.40 15.10 18.00 3.31 0 127 29.0 Put 14.30 16.05 15.00 -0.60 1 100 30.0 Put 15.20 16.95 16.30 -0.20 0 233 31.0 Put 16.10 17.90 18.89 1.48 0 7 32.0 Put 17.05 18.85 20.25 1.93 0 166 33.0 Put 17.95 19.80 19.94 0.71 0 12 34.0 Put 18.90 20.75 23.75 3.61 0 15 35.0 Put 19.90 21.70 25.30 4.21 0 62 36.0 Put 20.85 22.65 22.10 0.05 0 57 37.0 Put 21.80 23.65 25.55 2.54 0 12 38.0 Put 22.75 24.60 27.70 3.74 0 113 39.0 Put 23.70 25.55 27.00 2.08 0 28 40.0 Put 24.65 26.55 28.50 2.62 0 911 41.0 Put 25.65 27.50 29.70 2.86 0 1 42.0 Put 26.60 28.45 28.24 0.44 0 218 43.0 Put 27.55 29.45 30.00 1.24 0 20 44.0 Put 28.50 30.40 24.79 -4.93 0 6 45.0 Put 29.50 31.40 33.56 2.88 0 0 46.0 Put 30.45 32.40 32.28 0.62 0 0 47.0 Put 31.45 33.35 33.06 0.43 0 4 48.0 Put 32.40 34.35 34.27 0.66 0 0 49.0 Put 33.40 35.30 33.70 -0.89 0 0 50.0 Put 34.40 36.30 35.03 -0.53 1 13 51.0 Put 35.35 37.30 37.14 0.60 0 0 52.0 Put 36.35 38.25 38.59 1.07 0 0 53.0 Put 37.30 39.25 0.00 0.00 0 0 54.0 Put 38.30 40.25 40.68 1.20 0 0 55.0 Put 39.30 41.25 40.35 -0.11 0 1 56.0 Put 40.30 42.20 41.30 -0.14 0 3 57.0 Put 41.25 43.20 43.50 1.08 0 0 58.0 Put 42.25 44.20 36.59 -6.82 0 8 59.0 Put 43.25 45.20 45.60 1.21 0 0 60.0 Put 44.25 46.20 49.35 3.98 0 0 61.0 Put 45.20 47.20 36.45 -9.91 0 0 62.0 Put 46.20 48.15 49.56 2.22 0 0 63.0 Put 47.20 49.15 48.30 -0.03 0 4 64.0 Put 48.20 50.15 0.00 0.00 0 0 65.0 Put 49.20 51.15 50.30 0.00 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 714 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.05 14.95 14.00 0.21 4 12 2.0 Call 12.10 13.90 11.86 -0.93 0 10 3.0 Call 11.20 12.25 11.79 -0.03 0 10 4.0 Call 10.25 11.80 9.70 -1.27 0 20 5.0 Call 9.15 11.05 10.25 0.06 12 243 6.0 Call 8.50 10.45 8.65 -0.79 0 227 7.0 Call 6.95 9.90 8.45 -0.26 20 115 8.0 Call 7.00 9.35 7.75 -0.25 0 403 9.0 Call 7.00 7.70 6.95 -0.35 0 106 10.0 Call 6.40 7.25 6.81 0.20 7 3,536 11.0 Call 5.25 8.05 5.60 -0.57 22 1,141 12.0 Call 5.05 7.65 5.00 -0.74 2 5,344 13.0 Call 4.60 6.60 4.00 -1.32 13 816 14.0 Call 4.50 5.50 5.28 0.37 14 250 15.0 Call 4.45 5.45 4.94 0.44 32 382 16.0 Call 4.00 4.70 4.60 0.41 9 259 17.0 Call 3.65 6.15 2.39 -1.49 4 43 18.0 Call 2.14 4.35 3.67 0.10 0 64 19.0 Call 1.85 4.15 3.49 0.08 0 70 20.0 Call 3.10 4.20 3.41 0.16 20 948 21.0 Call 2.00 4.00 3.10 0.01 0 60 22.0 Call 2.10 3.90 3.01 0.07 1 9 23.0 Call 2.52 2.96 2.76 -0.02 3 194 24.0 Call 2.50 3.00 2.50 -0.14 0 163 25.0 Call 2.35 2.50 2.39 -0.10 1,034 11,543 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.04 0.24 0.23 0.11 2 625 2.0 Put 0.02 0.49 0.31 0.00 2 106 3.0 Put 0.10 0.92 0.64 0.01 7 46 4.0 Put 0.32 1.90 0.55 -0.39 0 72 5.0 Put 0.15 2.22 2.78 1.53 0 333 6.0 Put 0.80 2.59 1.63 0.06 0 135 7.0 Put 1.10 3.00 1.50 -0.38 0 103 8.0 Put 1.02 3.45 2.46 0.27 0 34 9.0 Put 1.58 3.95 2.13 -0.38 0 799 10.0 Put 1.83 4.45 2.69 -0.13 0 701 11.0 Put 2.50 5.05 3.15 -0.23 0 1,073 12.0 Put 2.80 5.60 4.00 0.06 1 654 13.0 Put 3.30 6.25 4.25 -0.25 0 970 14.0 Put 4.05 6.85 5.30 0.24 0 195 15.0 Put 4.40 7.20 5.44 -0.18 0 132 16.0 Put 5.00 8.25 5.91 -0.36 0 9 17.0 Put 5.60 8.90 8.97 2.04 0 148 18.0 Put 6.20 9.55 7.45 -0.13 0 365 19.0 Put 6.95 10.25 8.20 -0.17 0 70 20.0 Put 7.60 10.95 9.20 0.03 0 10 21.0 Put 8.30 11.65 9.95 -0.01 0 630 22.0 Put 9.00 12.40 10.80 0.04 0 1,699 23.0 Put 9.75 13.20 11.40 -0.16 300 1,440 24.0 Put 10.50 14.00 12.20 -0.17 801 979 25.0 Put 11.25 14.80 12.00 -1.17 80 27 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote February 06, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.85 14.86 14.63 0.00 0.00 400X100 14.87 14.52 10,411,937 Mon Feb 6 2023 1:51:05 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 10 2023 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.95 12.25 0.00 0.00 0 0 4.0 Call 9.30 10.80 0.00 0.00 0 0 5.0 Call 9.50 11.25 0.00 0.00 0 0 5.5 Call 9.00 9.45 0.00 0.00 0 0 6.0 Call 8.45 8.75 0.00 0.00 0 0 6.5 Call 8.05 8.55 0.00 0.00 0 0 7.0 Call 6.30 8.05 0.00 0.00 0 0 7.5 Call 5.60 7.25 0.00 0.00 0 0 8.0 Call 6.50 7.60 0.00 0.00 0 0 8.5 Call 6.05 6.20 0.00 0.00 0 0 9.0 Call 5.50 7.20 0.00 0.00 0 0 9.5 Call 3.70 5.25 0.00 0.00 0 0 10.0 Call 3.75 4.70 4.70 0.07 0 75 10.5 Call 3.95 4.90 2.94 -1.19 0 0 11.0 Call 3.50 4.25 3.31 -0.32 0 44 11.5 Call 2.79 3.20 3.15 0.02 4 6 12.0 Call 2.51 2.84 2.67 0.03 4 129 12.5 Call 2.06 2.89 2.37 0.22 0 16 13.0 Call 1.48 2.41 1.70 0.04 1 548 13.5 Call 1.16 1.32 1.17 -0.03 9 100 14.0 Call 0.74 0.82 0.76 -0.02 172 783 14.5 Call 0.44 0.49 0.46 0.00 741 1,193 15.0 Call 0.24 0.27 0.26 0.00 4,378 3,410 15.5 Call 0.13 0.15 0.13 -0.01 4,084 1,701 16.0 Call 0.08 0.09 0.09 0.00 1,622 939 16.5 Call 0.05 0.06 0.05 0.00 1,113 610 17.0 Call 0.03 0.04 0.04 0.00 4 896 17.5 Call 0.02 0.03 0.03 0.00 28 225 18.0 Call 0.02 0.03 0.02 0.00 31 684 18.5 Call 0.01 0.03 0.01 -0.01 120 127 19.0 Call 0.00 0.03 0.03 0.01 0 295 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.02 0.00 0 232 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.02 0.00 0 287 21.5 Call 0.00 0.05 0.02 0.00 0 75 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.01 0.02 0.02 0 10 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.07 0.07 0 1 7.0 Put 0.00 0.02 0.02 0.02 0 3 7.5 Put 0.00 0.01 0.05 0.05 0 75 8.0 Put 0.00 0.01 0.02 0.02 0 46 8.5 Put 0.00 0.02 0.03 0.03 0 13 9.0 Put 0.00 0.02 0.05 0.05 0 6 9.5 Put 0.00 0.18 0.02 0.02 0 116 10.0 Put 0.00 0.03 0.02 0.02 1 348 10.5 Put 0.00 0.03 0.03 0.03 0 299 11.0 Put 0.01 0.03 0.02 0.02 1 113 11.5 Put 0.01 0.03 0.01 0.00 0 234 12.0 Put 0.01 0.02 0.01 -0.01 34 1,259 12.5 Put 0.02 0.03 0.03 0.00 53 1,330 13.0 Put 0.03 0.04 0.03 0.00 226 856 13.5 Put 0.07 0.09 0.08 0.00 848 974 14.0 Put 0.15 0.17 0.17 0.01 504 3,222 14.5 Put 0.33 0.36 0.34 0.00 2,355 519 15.0 Put 0.61 0.66 0.64 0.00 334 156 15.5 Put 0.98 1.08 1.02 0.00 2 39 16.0 Put 1.41 1.68 1.30 -0.16 7 11 16.5 Put 0.27 3.20 1.87 -0.06 1 6 17.0 Put 0.88 3.70 0.00 0.00 0 0 17.5 Put 2.82 4.45 3.05 0.15 0 11 18.0 Put 3.20 5.20 0.00 0.00 0 0 18.5 Put 3.25 4.35 0.00 0.00 0 0 19.0 Put 4.25 5.75 4.63 0.23 0 0 19.5 Put 4.75 6.60 0.00 0.00 0 0 20.0 Put 5.15 6.40 0.00 0.00 0 0 20.5 Put 5.25 6.00 0.00 0.00 0 0 21.0 Put 4.60 8.10 0.00 0.00 0 0 21.5 Put 6.65 8.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 11 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 13.70 0.00 0.00 0 0 2.0 Call 12.40 12.70 0.00 0.00 0 0 3.0 Call 10.20 11.75 0.00 0.00 0 0 4.0 Call 10.40 10.70 0.00 0.00 0 0 5.0 Call 8.30 9.75 0.00 0.00 0 0 6.0 Call 8.55 8.75 0.00 0.00 0 0 7.0 Call 6.30 7.75 7.13 -0.50 0 0 7.5 Call 6.35 7.20 0.00 0.00 0 0 8.0 Call 6.50 6.75 3.05 -3.58 0 0 8.5 Call 6.05 6.25 0.00 0.00 0 0 9.0 Call 4.95 5.75 5.70 0.07 0 2 9.5 Call 4.35 5.25 0.00 0.00 0 0 10.0 Call 4.20 4.70 4.79 0.16 0 5 10.5 Call 3.25 4.45 4.06 -0.08 0 0 11.0 Call 3.50 3.70 3.97 0.33 0 687 11.5 Call 3.05 3.25 0.00 0.00 0 0 12.0 Call 2.60 2.71 2.67 0.01 18 4,190 12.5 Call 1.16 2.44 2.47 0.28 0 2 13.0 Call 1.67 1.82 1.88 0.15 10 2,668 13.5 Call 1.26 1.40 1.29 -0.02 6 904 14.0 Call 0.93 0.98 0.94 -0.01 30 4,894 14.5 Call 0.63 0.68 0.66 0.00 446 1,170 15.0 Call 0.42 0.45 0.43 0.00 1,326 7,057 15.5 Call 0.28 0.30 0.29 0.00 200 1,539 16.0 Call 0.18 0.21 0.20 0.00 2,534 8,801 16.5 Call 0.13 0.15 0.15 0.01 53 2,287 17.0 Call 0.09 0.11 0.11 0.01 439 2,878 17.5 Call 0.07 0.08 0.14 0.06 0 2,027 18.0 Call 0.05 0.07 0.07 0.01 20 955 18.5 Call 0.04 0.05 0.06 0.01 150 2 19.0 Call 0.03 0.05 0.04 0.00 0 2,320 19.5 Call 0.03 0.04 0.04 0.01 0 60 20.0 Call 0.02 0.03 0.03 0.00 0 1,411 20.5 Call 0.01 0.03 0.03 0.01 0 25 21.0 Call 0.00 0.03 0.02 0.00 0 10,136 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.02 0.02 0 34 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 0.02 0 1,116 6.0 Put 0.00 0.03 0.02 0.02 0 101 7.0 Put 0.00 0.03 0.01 0.01 0 2,537 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.01 0.03 0.02 0.02 0 5,811 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.02 0.02 1 5,276 9.5 Put 0.00 0.03 0.00 0.00 0 0 10.0 Put 0.01 0.02 0.02 0.01 13 7,071 10.5 Put 0.01 0.03 0.01 -0.01 30 76 11.0 Put 0.02 0.03 0.02 -0.01 2 8,692 11.5 Put 0.03 0.04 0.02 -0.01 66 1,065 12.0 Put 0.04 0.05 0.05 0.00 46 6,552 12.5 Put 0.07 0.08 0.08 0.00 2,538 1,976 13.0 Put 0.11 0.13 0.13 0.01 654 3,873 13.5 Put 0.19 0.21 0.19 -0.01 51 1,718 14.0 Put 0.34 0.35 0.35 0.00 341 5,011 14.5 Put 0.54 0.56 0.55 0.00 633 6,444 15.0 Put 0.80 0.84 0.86 0.04 11 513 15.5 Put 1.08 1.32 1.23 0.05 334 201 16.0 Put 1.45 1.72 1.45 -0.13 0 291 16.5 Put 1.85 2.09 1.87 -0.16 0 123 17.0 Put 2.38 2.69 2.24 -0.25 0 43 17.5 Put 2.49 3.55 2.66 -0.30 0 237 18.0 Put 2.84 4.70 3.25 -0.20 4 104 18.5 Put 3.85 4.65 3.55 -0.38 0 85 19.0 Put 4.35 5.75 4.65 0.23 0 10 19.5 Put 4.15 6.05 4.55 -0.37 0 53 20.0 Put 5.30 6.70 5.49 0.08 0 38 20.5 Put 5.80 7.40 0.00 0.00 0 0 21.0 Put 6.30 7.70 7.50 1.10 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.35 10.50 0.00 0.00 0 0 5.5 Call 8.35 9.35 5.60 -3.53 0 0 6.0 Call 8.50 8.80 0.00 0.00 0 0 6.5 Call 7.65 8.40 0.00 0.00 0 0 7.0 Call 6.75 8.50 7.15 -0.48 0 0 7.5 Call 6.90 7.25 0.00 0.00 0 0 8.0 Call 6.50 7.20 0.00 0.00 0 0 8.5 Call 5.95 6.35 0.00 0.00 0 0 9.0 Call 4.50 6.60 0.00 0.00 0 0 9.5 Call 5.00 5.35 5.30 0.16 0 0 10.0 Call 4.50 5.15 4.65 0.00 0 0 10.5 Call 3.60 4.70 3.14 -1.02 0 0 11.0 Call 3.55 3.80 3.55 -0.12 0 2 11.5 Call 2.08 3.30 2.60 -0.59 0 4 12.0 Call 2.24 2.91 2.79 0.09 12 405 12.5 Call 2.06 2.48 2.40 0.16 400 319 13.0 Call 1.61 1.90 1.90 0.12 6 2,719 13.5 Call 1.26 1.94 1.50 0.09 5 558 14.0 Call 1.02 1.11 1.08 0.01 36 1,049 14.5 Call 0.75 0.80 0.78 0.00 98 1,011 15.0 Call 0.54 0.58 0.55 -0.01 19 1,061 15.5 Call 0.33 0.42 0.42 0.05 31 145 16.0 Call 0.27 0.33 0.30 0.00 14 6,155 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.16 0.19 0.16 -0.01 2 641 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.02 0.16 0.12 0.03 8 49 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.13 0.13 0.06 0 18 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.00 0.08 0.09 0.04 0 44 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 2.13 0.00 0.00 0 0 5.5 Put 0.00 2.13 0.00 0.00 0 0 6.0 Put 0.00 0.67 0.05 0.05 0 45 6.5 Put 0.00 2.01 0.05 0.05 0 83 7.0 Put 0.00 0.67 0.05 0.05 0 0 7.5 Put 0.00 2.01 0.06 0.05 0 31 8.0 Put 0.00 2.01 0.05 0.04 0 13 8.5 Put 0.00 1.29 0.11 0.10 0 6 9.0 Put 0.00 0.20 0.04 0.02 0 839 9.5 Put 0.00 0.06 0.06 0.04 0 503 10.0 Put 0.00 0.04 0.05 0.02 0 158 10.5 Put 0.00 0.08 0.31 0.27 0 16 11.0 Put 0.01 0.08 0.03 -0.02 51 382 11.5 Put 0.04 0.11 0.14 0.07 0 44 12.0 Put 0.07 0.09 0.08 0.00 1 106 12.5 Put 0.11 0.14 0.13 0.01 5 139 13.0 Put 0.04 0.20 0.19 0.03 16 375 13.5 Put 0.28 0.31 0.30 0.00 6 157 14.0 Put 0.43 0.47 0.49 0.04 32 717 14.5 Put 0.64 0.68 0.66 0.00 3 319 15.0 Put 0.92 0.95 0.95 0.01 281 374 15.5 Put 1.17 1.42 1.40 0.15 0 5 16.0 Put 1.58 1.82 0.00 0.00 0 0 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 2.21 2.88 2.35 -0.20 15 0 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 2.85 4.15 3.70 0.24 0 25 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 4.30 4.60 0.00 0.00 0 0 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 4.20 6.75 0.00 0.00 0 0 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 10.10 0.00 0.00 0 0 5.5 Call 8.75 9.60 0.00 0.00 0 0 6.0 Call 8.25 9.10 5.50 -3.13 0 0 6.5 Call 7.75 8.60 0.00 0.00 0 0 7.0 Call 7.25 8.10 0.00 0.00 0 0 7.5 Call 6.75 7.60 0.00 0.00 0 0 8.0 Call 6.25 7.10 0.00 0.00 0 0 8.5 Call 5.75 6.60 0.00 0.00 0 0 9.0 Call 5.25 6.10 5.60 -0.05 0 0 9.5 Call 4.75 5.70 5.15 -0.01 0 0 10.0 Call 4.25 5.15 4.29 -0.37 0 4 10.5 Call 3.75 4.70 0.00 0.00 0 0 11.0 Call 1.62 5.80 3.74 0.06 0 2 11.5 Call 1.14 5.30 1.32 -1.86 0 34 12.0 Call 2.35 4.85 2.75 0.02 8 27 12.5 Call 1.98 2.74 1.40 -0.91 0 12 13.0 Call 1.57 2.28 0.70 -1.19 0 4 13.5 Call 0.00 3.60 1.81 0.29 0 7 14.0 Call 1.04 1.27 1.42 0.23 0 19 14.5 Call 0.83 0.93 1.10 0.23 2 48 15.0 Call 0.64 0.70 0.80 0.13 2 335 15.5 Call 0.35 0.53 0.50 0.03 195 192 16.0 Call 0.36 0.41 0.38 0.00 102 204 17.0 Call 0.21 0.25 0.24 0.01 1,063 287 18.0 Call 0.13 0.17 0.17 0.02 10 50 19.0 Call 0.06 0.18 0.05 -0.07 1 34 20.0 Call 0.02 0.17 0.06 -0.04 5 21 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 2.13 0.00 0.00 0 0 5.5 Put 0.00 2.13 0.00 0.00 0 0 6.0 Put 0.00 2.13 0.00 0.00 0 0 6.5 Put 0.00 2.13 0.00 0.00 0 0 7.0 Put 0.00 2.01 0.00 0.00 0 0 7.5 Put 0.00 1.30 0.00 0.00 0 0 8.0 Put 0.00 0.06 0.00 0.00 0 0 8.5 Put 0.00 0.06 0.00 0.00 0 0 9.0 Put 0.00 0.07 0.05 0.00 0 14 9.5 Put 0.00 0.08 0.05 0.00 0 2 10.0 Put 0.03 0.09 0.04 -0.02 0 128 10.5 Put 0.00 0.11 0.13 0.07 0 8 11.0 Put 0.02 0.13 0.10 0.03 0 687 11.5 Put 0.02 0.14 0.11 0.03 79 411 12.0 Put 0.11 0.15 0.08 -0.05 1 1,192 12.5 Put 0.17 0.24 0.25 0.05 0 321 13.0 Put 0.27 0.31 0.31 0.02 5 413 13.5 Put 0.39 0.44 0.37 -0.05 9 39 14.0 Put 0.58 0.63 0.59 0.00 7 160 14.5 Put 0.62 0.86 0.86 0.09 203 77 15.0 Put 1.06 1.16 1.11 0.05 7 1,015 15.5 Put 1.11 1.59 0.00 0.00 0 0 16.0 Put 1.63 1.97 1.69 -0.09 1 0 17.0 Put 2.20 2.92 2.48 -0.14 0 1 18.0 Put 3.05 3.90 0.00 0.00 0 0 19.0 Put 2.42 6.55 5.61 1.10 0 1 20.0 Put 5.05 7.55 5.75 0.27 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 10.20 0.00 0.00 0 0 6.0 Call 8.20 9.20 0.00 0.00 0 0 7.0 Call 7.20 8.20 0.00 0.00 0 0 8.0 Call 6.20 7.20 0.00 0.00 0 0 9.0 Call 5.25 6.15 0.00 0.00 0 0 9.5 Call 4.75 5.70 0.00 0.00 0 0 10.0 Call 4.25 5.20 0.00 0.00 0 0 10.5 Call 2.14 6.25 0.00 0.00 0 0 11.0 Call 1.66 5.80 0.00 0.00 0 0 11.5 Call 1.18 5.30 0.00 0.00 0 0 12.0 Call 2.41 3.25 0.00 0.00 0 0 12.5 Call 2.01 2.78 0.00 0.00 0 0 13.0 Call 1.65 2.34 0.00 0.00 0 0 13.5 Call 1.33 1.93 1.38 -0.22 0 1 14.0 Call 0.00 1.56 1.57 0.28 0 2 14.5 Call 0.83 1.13 0.96 -0.07 51 3 15.0 Call 0.73 1.00 0.76 -0.06 1 8 15.5 Call 0.56 0.63 0.63 0.03 5 7 16.0 Call 0.43 0.53 0.63 0.15 0 9 16.5 Call 0.33 0.43 0.37 -0.01 2 1 17.0 Call 0.25 0.35 0.39 0.09 0 12 17.5 Call 0.19 0.28 0.24 0.00 29 26 18.0 Call 0.14 0.25 0.20 0.00 1 3 18.5 Call 0.11 0.20 0.16 0.00 914 0 19.0 Call 0.00 0.55 0.00 0.00 0 0 19.5 Call 0.00 0.75 0.00 0.00 0 0 20.0 Call 0.02 0.22 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 2.13 0.00 0.00 0 0 6.0 Put 0.00 2.13 0.00 0.00 0 0 7.0 Put 0.00 2.14 0.00 0.00 0 0 8.0 Put 0.00 0.94 0.00 0.00 0 0 9.0 Put 0.00 0.96 0.00 0.00 0 0 9.5 Put 0.00 0.09 0.00 0.00 0 0 10.0 Put 0.00 0.09 0.11 0.05 0 6 10.5 Put 0.00 0.14 0.00 0.00 0 0 11.0 Put 0.04 0.17 0.18 0.07 0 6 11.5 Put 0.08 0.21 0.25 0.11 0 3 12.0 Put 0.00 0.25 0.19 0.01 1 11 12.5 Put 0.26 0.30 0.24 -0.04 1 75 13.0 Put 0.33 0.43 0.50 0.12 0 100 13.5 Put 0.48 0.60 0.50 -0.04 0 6 14.0 Put 0.67 0.79 0.64 -0.09 0 13 14.5 Put 0.89 1.02 1.02 0.05 3 13 15.0 Put 1.20 1.35 0.00 0.00 0 0 15.5 Put 1.22 1.70 0.00 0.00 0 0 16.0 Put 1.54 2.10 0.00 0.00 0 0 16.5 Put 0.30 2.55 0.00 0.00 0 0 17.0 Put 2.31 3.00 0.00 0.00 0 0 17.5 Put 2.70 3.50 0.00 0.00 0 0 18.0 Put 3.15 4.00 0.00 0.00 0 0 18.5 Put 3.55 4.45 0.00 0.00 0 0 19.0 Put 4.05 4.95 0.00 0.00 0 0 19.5 Put 4.50 5.45 0.00 0.00 0 0 20.0 Put 3.45 7.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 39 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.35 13.80 0.00 0.00 0 0 2.0 Call 12.15 12.75 0.00 0.00 0 0 3.0 Call 11.25 12.35 6.95 -4.68 0 1 4.0 Call 9.95 11.45 6.50 -4.13 0 0 5.0 Call 9.25 10.10 9.19 -0.44 0 7 6.0 Call 8.25 9.10 8.30 -0.33 0 12 7.0 Call 7.25 8.10 7.80 0.17 0 3 8.0 Call 6.25 7.10 6.90 0.27 0 219 9.0 Call 5.50 6.15 5.55 -0.09 0 29 10.0 Call 4.25 5.20 5.00 0.34 0 1,994 11.0 Call 3.50 4.00 3.78 0.09 5 6,323 12.0 Call 2.67 2.89 2.78 -0.01 13 6,651 13.0 Call 1.91 2.09 1.91 -0.10 28 6,707 14.0 Call 1.29 1.47 1.34 -0.01 54 17,403 15.0 Call 0.78 0.91 0.86 0.01 505 6,442 16.0 Call 0.52 0.58 0.55 0.00 275 6,457 17.0 Call 0.32 0.43 0.39 0.01 72 4,334 18.0 Call 0.22 0.28 0.26 0.01 405 2,611 19.0 Call 0.13 0.24 0.14 -0.05 15 2,492 20.0 Call 0.12 0.16 0.15 0.01 13 4,451 21.0 Call 0.08 0.20 0.14 0.01 5 271 22.0 Call 0.01 0.50 0.11 0.00 0 134 23.0 Call 0.03 0.13 0.09 -0.01 0 104 24.0 Call 0.04 0.13 0.07 -0.01 0 81 25.0 Call 0.01 0.14 0.05 -0.03 0 537 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.02 0 35 3.0 Put 0.00 0.03 0.02 0.02 0 386 4.0 Put 0.00 0.03 0.03 0.03 0 522 5.0 Put 0.00 0.02 0.02 0.02 0 3,391 6.0 Put 0.01 0.06 0.02 0.02 45 4,914 7.0 Put 0.00 0.11 0.05 0.04 0 2,045 8.0 Put 0.03 0.04 0.04 0.00 77 3,181 9.0 Put 0.05 0.10 0.08 0.02 0 13,738 10.0 Put 0.08 0.09 0.11 0.02 83 8,416 11.0 Put 0.10 0.14 0.11 -0.01 166 9,880 12.0 Put 0.22 0.25 0.23 0.00 19 3,864 13.0 Put 0.43 0.50 0.46 0.00 180 7,819 14.0 Put 0.72 0.89 0.84 0.04 476 2,558 15.0 Put 1.16 1.50 1.33 0.03 35 1,955 16.0 Put 1.81 2.18 2.02 0.02 2 84 17.0 Put 2.61 2.98 2.58 -0.24 0 2,052 18.0 Put 3.25 4.00 3.90 0.21 0 710 19.0 Put 4.15 4.95 4.75 0.13 0 164 20.0 Put 5.45 5.80 5.67 0.10 7 564 21.0 Put 6.10 8.15 7.73 1.18 0 463 22.0 Put 7.10 9.10 11.75 4.22 0 119 23.0 Put 8.10 10.05 9.74 1.23 0 44 24.0 Put 9.05 11.05 9.50 0.00 0 189 25.0 Put 10.00 12.05 10.58 0.10 0 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.80 10.40 0.00 0.00 0 0 6.0 Call 7.95 9.35 0.00 0.00 0 0 7.0 Call 6.80 8.45 0.00 0.00 0 0 8.0 Call 5.85 7.45 0.00 0.00 0 0 9.0 Call 4.85 6.45 0.00 0.00 0 0 9.5 Call 4.05 6.20 0.00 0.00 0 0 10.0 Call 3.50 5.80 0.00 0.00 0 0 10.5 Call 3.00 5.35 0.00 0.00 0 0 11.0 Call 2.50 4.95 0.00 0.00 0 0 11.5 Call 2.54 4.00 0.00 0.00 0 0 12.0 Call 2.14 3.55 0.00 0.00 0 0 12.5 Call 1.78 3.10 0.00 0.00 0 0 13.0 Call 1.45 2.69 0.00 0.00 0 0 13.5 Call 1.16 1.81 1.73 0.00 1 0 14.0 Call 0.92 2.75 0.00 0.00 0 0 14.5 Call 0.72 1.66 0.00 0.00 0 0 15.0 Call 0.55 1.40 0.00 0.00 0 0 15.5 Call 0.59 0.85 0.78 0.03 4 9 16.0 Call 0.60 1.91 0.87 0.22 0 15 16.5 Call 0.48 0.60 0.00 0.00 0 0 17.0 Call 0.39 0.51 0.00 0.00 0 0 17.5 Call 0.31 0.44 0.00 0.00 0 0 18.0 Call 0.28 0.38 0.00 0.00 0 0 18.5 Call 0.23 1.43 0.00 0.00 0 0 19.0 Call 0.19 0.29 0.26 0.02 4 0 19.5 Call 0.16 0.26 0.14 -0.07 4 2 20.0 Call 0.13 0.23 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.83 0.00 0.00 0 0 6.0 Put 0.00 0.89 0.00 0.00 0 0 7.0 Put 0.00 0.19 0.00 0.00 0 0 8.0 Put 0.00 0.23 0.00 0.00 0 0 9.0 Put 0.00 0.27 0.00 0.00 0 0 9.5 Put 0.00 0.28 0.00 0.00 0 0 10.0 Put 0.00 0.30 0.00 0.00 0 0 10.5 Put 0.00 0.34 0.00 0.00 0 0 11.0 Put 0.00 1.21 0.00 0.00 0 0 11.5 Put 0.19 0.30 0.22 -0.03 0 5 12.0 Put 0.27 0.38 0.33 0.00 1 0 12.5 Put 0.37 0.49 0.40 -0.03 0 4 13.0 Put 0.49 0.62 0.62 0.08 1 3 13.5 Put 0.37 0.81 0.00 0.00 0 0 14.0 Put 0.54 1.01 0.85 0.08 0 10 14.5 Put 0.82 1.26 1.10 0.05 1 0 15.0 Put 0.99 1.93 0.00 0.00 0 0 15.5 Put 1.26 2.30 0.00 0.00 0 0 16.0 Put 1.58 2.71 0.00 0.00 0 0 16.5 Put 1.92 3.15 1.02 -1.43 0 1 17.0 Put 2.29 3.60 0.00 0.00 0 0 17.5 Put 2.68 4.05 0.00 0.00 0 0 18.0 Put 3.10 4.50 0.00 0.00 0 0 18.5 Put 3.50 5.00 0.00 0.00 0 0 19.0 Put 3.95 5.45 0.00 0.00 0 0 19.5 Put 4.40 5.95 0.00 0.00 0 0 20.0 Put 4.90 6.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 53 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 10.25 5.75 -3.88 0 10 6.0 Call 8.20 9.25 4.65 -3.98 0 0 7.0 Call 7.20 8.25 5.90 -1.73 0 0 8.0 Call 6.20 7.05 5.35 -1.29 0 14 9.0 Call 5.25 6.10 5.50 -0.19 0 28 10.0 Call 3.50 5.80 4.70 -0.04 0 428 11.0 Call 2.51 4.15 4.75 0.95 0 3,059 12.0 Call 2.61 3.20 3.20 0.25 0 2,525 13.0 Call 1.67 2.40 2.24 0.06 3 715 14.0 Call 1.50 1.84 1.54 0.02 15 2,813 15.0 Call 1.01 1.10 1.06 0.00 91 4,857 16.0 Call 0.67 0.75 0.82 0.11 74 4,147 17.0 Call 0.50 0.55 0.52 0.00 52 1,177 18.0 Call 0.32 0.41 0.36 0.00 1 3,880 19.0 Call 0.26 0.31 0.30 0.01 6 255 20.0 Call 0.20 0.25 0.24 0.01 10 2,014 21.0 Call 0.12 0.31 0.21 0.02 0 240 22.0 Call 0.14 0.72 0.15 0.00 11 1,274 23.0 Call 0.06 0.15 0.13 0.01 0 145 24.0 Call 0.03 0.23 0.13 0.02 5 1,133 25.0 Call 0.02 0.21 0.12 0.01 0 4,141 26.0 Call 0.02 0.20 0.08 -0.03 0 2,303 27.0 Call 0.01 0.19 0.07 -0.04 0 1,149 28.0 Call 0.00 0.18 0.02 -0.08 0 2,197 29.0 Call 0.00 0.17 0.11 0.01 0 108 30.0 Call 0.01 0.17 0.03 -0.07 0 585 31.0 Call 0.00 0.16 0.08 -0.02 0 36 32.0 Call 0.00 0.10 0.12 0.03 0 73 33.0 Call 0.00 0.09 0.08 -0.01 0 61 34.0 Call 0.00 0.07 0.10 0.01 0 7 35.0 Call 0.00 0.14 0.07 -0.02 0 435 36.0 Call 0.00 0.09 0.14 0.05 0 12 37.0 Call 0.00 0.09 0.07 -0.01 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.51 0.04 0.04 0 3,557 6.0 Put 0.01 0.91 0.04 0.04 0 2,459 7.0 Put 0.04 0.75 0.08 0.07 0 1,719 8.0 Put 0.00 0.11 0.04 0.00 0 1,274 9.0 Put 0.05 0.14 0.09 -0.01 0 921 10.0 Put 0.11 0.20 0.10 -0.05 90 1,871 11.0 Put 0.19 0.23 0.21 0.00 45 1,887 12.0 Put 0.32 0.39 0.34 -0.01 8 1,747 13.0 Put 0.50 0.68 0.61 0.02 2 585 14.0 Put 0.79 1.05 1.05 0.13 37 688 15.0 Put 1.55 1.66 1.55 0.10 7 903 16.0 Put 2.08 2.39 2.21 0.11 1 74 17.0 Put 2.71 3.15 2.75 -0.16 0 297 18.0 Put 3.35 3.95 3.68 -0.07 1 64 19.0 Put 4.20 5.10 4.50 -0.16 0 371 20.0 Put 5.10 6.05 9.36 3.76 0 65 21.0 Put 6.05 7.00 10.10 3.54 0 206 22.0 Put 6.10 9.20 6.85 -0.67 0 3 23.0 Put 7.05 10.15 9.67 1.19 0 354 24.0 Put 8.05 11.10 13.60 4.13 0 8 25.0 Put 10.05 12.10 11.00 0.53 0 4 26.0 Put 10.85 13.05 15.55 4.09 0 33 27.0 Put 11.85 14.05 13.42 0.96 0 19 28.0 Put 12.85 15.05 17.32 3.87 0 41 29.0 Put 13.80 16.00 18.55 4.10 0 2 30.0 Put 14.80 17.00 16.20 0.76 0 18 31.0 Put 15.80 18.00 18.40 1.96 0 2 32.0 Put 16.80 19.00 18.25 0.82 0 0 33.0 Put 17.80 19.95 23.25 4.82 0 0 34.0 Put 18.80 20.95 22.12 2.70 0 0 35.0 Put 19.75 21.95 22.04 1.62 0 0 36.0 Put 20.75 22.95 25.00 3.59 0 0 37.0 Put 21.75 23.90 24.20 1.79 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 130 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 13.85 9.32 -4.31 0 2 2.0 Call 12.40 13.25 8.10 -4.53 0 0 3.0 Call 10.75 11.80 0.00 0.00 0 0 4.0 Call 10.45 10.75 0.00 0.00 0 0 5.0 Call 9.00 9.75 6.00 -3.63 0 10 6.0 Call 8.50 9.00 7.48 -1.15 0 2 7.0 Call 7.20 8.15 5.17 -2.46 0 3 8.0 Call 6.00 7.40 6.62 -0.01 5 34 9.0 Call 5.30 6.25 5.85 0.15 0 1,041 10.0 Call 4.55 5.35 5.00 0.19 12 1,144 11.0 Call 3.75 5.00 4.05 0.05 1 1,012 12.0 Call 3.00 3.70 3.10 -0.21 150 1,398 13.0 Call 2.30 3.40 2.70 0.07 7 208 14.0 Call 1.73 2.32 1.67 -0.49 72 860 15.0 Call 1.56 1.92 1.63 -0.13 159 1,255 16.0 Call 1.22 2.83 1.50 0.01 13 527 17.0 Call 0.51 1.98 1.05 -0.17 23 1,608 18.0 Call 0.82 1.06 1.10 0.15 0 206 19.0 Call 0.64 0.88 0.79 0.01 0 90 20.0 Call 0.56 0.76 0.66 0.02 161 13,841 21.0 Call 0.21 0.66 0.56 0.06 50 57 22.0 Call 0.23 0.57 0.46 0.06 0 87 23.0 Call 0.20 0.51 0.42 0.07 1 22 25.0 Call 0.10 0.42 0.25 -0.01 306 1,305 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 12 3.0 Put 0.00 0.08 0.12 0.09 0 24 4.0 Put 0.01 0.06 0.04 0.00 100 256 5.0 Put 0.04 0.07 0.07 0.01 0 16,543 6.0 Put 0.05 0.15 0.12 0.02 100 2,349 7.0 Put 0.03 0.24 0.16 0.02 3 344 8.0 Put 0.05 0.29 0.21 0.02 1 6,138 9.0 Put 0.25 0.50 0.33 -0.02 31 2,009 10.0 Put 0.45 0.56 0.48 -0.03 33 12,367 11.0 Put 0.65 0.80 0.68 -0.05 4 4,290 12.0 Put 0.90 1.40 0.98 -0.09 3 612 13.0 Put 0.67 1.84 1.41 0.01 29 408 14.0 Put 1.75 2.12 1.85 -0.09 23 1,638 15.0 Put 2.04 2.71 2.44 -0.10 28 177 16.0 Put 2.71 4.80 3.00 -0.26 0 58 17.0 Put 3.35 5.60 3.95 -0.03 0 12 18.0 Put 4.10 6.45 4.21 -0.49 1 536 19.0 Put 4.90 7.35 5.15 -0.37 0 542 20.0 Put 5.70 7.05 6.28 -0.08 1 37 21.0 Put 6.60 9.15 7.90 0.69 0 28 22.0 Put 7.45 10.05 8.95 0.85 0 15 23.0 Put 8.40 11.00 8.86 -0.18 0 89 25.0 Put 10.30 12.90 10.58 -0.33 0 33 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 144 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.15 8.35 7.44 -0.29 0 10 8.0 Call 5.55 7.75 7.20 0.39 0 19 9.0 Call 5.20 6.95 5.80 -0.20 0 606 10.0 Call 3.50 6.15 5.00 -0.18 0 79 11.0 Call 2.60 5.50 4.30 -0.12 0 1,214 12.0 Call 1.83 4.90 3.46 -0.20 0 125 13.0 Call 1.22 4.30 3.00 -0.20 0 826 14.0 Call 1.80 3.15 2.30 -0.44 35 141 15.0 Call 1.39 3.35 2.25 -0.05 1 182 16.0 Call 1.14 3.00 1.63 -0.23 0 2,270 17.0 Call 0.89 2.71 1.15 -0.28 0 1,465 18.0 Call 0.74 1.17 1.08 0.09 26 3,413 19.0 Call 0.36 1.01 1.02 0.34 21 32 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.27 0.20 0.06 2 120 8.0 Put 0.07 0.33 0.20 -0.01 10 25,190 9.0 Put 0.02 1.47 0.36 -0.03 0 1,236 10.0 Put 0.00 0.70 0.48 -0.09 47 1,023 11.0 Put 0.70 0.91 0.75 -0.04 15 173 12.0 Put 0.00 1.25 1.18 0.16 0 325 13.0 Put 1.25 2.85 1.40 -0.14 0 125 14.0 Put 1.62 2.29 2.02 -0.05 2 1,634 15.0 Put 2.16 2.88 2.60 -0.02 12 365 16.0 Put 1.69 4.90 3.20 0.03 0 10 17.0 Put 2.33 5.70 4.47 0.75 0 5 18.0 Put 3.00 6.55 4.68 0.41 0 170 19.0 Put 3.75 7.40 5.68 0.72 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 221 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.10 12.40 0.00 0.00 0 0 4.0 Call 10.10 11.40 0.00 0.00 0 0 5.0 Call 9.10 10.40 0.00 0.00 0 0 6.0 Call 8.10 9.40 0.00 0.00 0 0 7.0 Call 7.15 8.40 0.00 0.00 0 0 8.0 Call 6.25 7.45 6.81 -0.17 0 1 9.0 Call 5.40 6.55 0.00 0.00 0 0 10.0 Call 4.65 5.80 5.40 0.04 0 17 11.0 Call 4.00 5.05 3.90 -0.68 0 0 12.0 Call 3.40 4.35 4.10 0.29 0 2 13.0 Call 2.57 3.55 3.90 0.81 0 17 14.0 Call 2.16 3.20 2.68 -0.06 0 7 15.0 Call 2.06 2.70 2.20 -0.20 21 196 16.0 Call 1.80 2.37 2.00 -0.06 0 9 17.0 Call 1.40 3.00 1.74 0.01 10 35 18.0 Call 0.65 1.72 1.46 0.06 0 15 19.0 Call 0.55 1.55 1.14 0.07 0 1 20.0 Call 0.48 1.35 1.00 0.04 0 9 21.0 Call 0.41 1.22 0.96 0.09 2 56 22.0 Call 0.35 1.07 0.85 0.06 2 32 23.0 Call 0.00 0.99 0.67 -0.04 3 8 24.0 Call 0.27 0.84 0.67 0.04 2 10 25.0 Call 0.23 0.75 0.51 -0.03 45 55 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.74 0.09 0.04 0 1 4.0 Put 0.03 0.18 0.14 -0.01 0 1 5.0 Put 0.00 1.15 0.21 -0.14 0 1 6.0 Put 0.09 1.27 0.25 -0.30 2 2 7.0 Put 0.22 1.42 0.39 -0.36 2 2 8.0 Put 0.38 1.62 0.55 -0.40 0 2 9.0 Put 0.59 1.40 0.69 -0.45 0 47 10.0 Put 0.77 2.20 0.88 -0.51 1 5 11.0 Put 1.09 2.59 0.96 -0.68 0 42 12.0 Put 0.72 2.78 0.00 0.00 0 0 13.0 Put 0.71 3.60 0.00 0.00 0 0 14.0 Put 1.18 4.20 2.60 -0.23 0 17 15.0 Put 3.10 4.50 3.13 -0.36 0 920 16.0 Put 3.40 4.25 3.65 -0.50 0 6 17.0 Put 4.05 6.40 4.90 0.09 0 51 18.0 Put 4.70 7.25 5.00 -0.46 0 1 19.0 Put 4.20 8.05 0.00 0.00 0 0 20.0 Put 4.95 8.90 7.00 0.02 0 4 21.0 Put 6.00 9.70 0.00 0.00 0 0 22.0 Put 7.85 10.60 0.00 0.00 0 0 23.0 Put 8.00 11.45 0.00 0.00 0 0 24.0 Put 9.55 12.35 0.00 0.00 0 0 25.0 Put 10.45 13.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 235 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.60 8.75 4.50 -3.26 0 12 8.0 Call 5.55 7.95 4.79 -2.15 0 328 9.0 Call 4.50 7.20 5.21 -0.92 0 1,188 10.0 Call 3.60 6.55 5.00 -0.34 0 116 11.0 Call 2.77 4.55 4.56 0.01 14 58 12.0 Call 2.11 5.00 4.60 0.80 0 47 13.0 Call 1.59 4.90 3.30 -0.10 0 28 14.0 Call 1.16 4.45 2.93 -0.06 1 12 15.0 Call 0.78 4.05 2.55 -0.04 0 59 16.0 Call 1.59 3.70 2.17 -0.02 0 97 17.0 Call 1.35 3.20 1.89 0.10 0 59 18.0 Call 1.14 1.58 2.88 1.48 0 248 19.0 Call 0.00 2.95 1.35 0.17 0 6 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 1.46 0.41 0.06 3 268 8.0 Put 0.00 0.65 0.53 -0.03 5 534 9.0 Put 0.45 1.94 0.73 -0.04 2 2,226 10.0 Put 0.45 2.27 1.05 0.08 2 489 11.0 Put 1.14 1.51 2.94 1.76 0 15 12.0 Put 0.63 1.91 1.66 0.23 0 33 13.0 Put 1.72 2.41 2.17 0.16 64 12 14.0 Put 1.27 4.30 2.70 0.11 22 20 15.0 Put 2.70 3.65 3.35 0.18 62 35 16.0 Put 2.33 5.70 4.00 0.25 173 11 17.0 Put 2.94 6.50 6.25 1.92 0 1 18.0 Put 3.60 7.30 7.68 2.77 0 7 19.0 Put 4.30 8.15 6.08 0.40 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 326 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.70 10.55 8.50 -1.13 0 5 6.0 Call 7.60 9.75 0.00 0.00 0 0 7.0 Call 6.55 8.90 0.00 0.00 0 0 8.0 Call 5.50 8.20 3.96 -3.16 0 1 9.0 Call 4.55 7.55 0.00 0.00 0 0 10.0 Call 3.70 7.00 5.41 -0.33 0 20 11.0 Call 3.00 6.50 5.00 -0.10 0 0 12.0 Call 2.50 5.95 4.32 -0.14 1 8 13.0 Call 1.91 5.50 3.90 0.07 0 13 14.0 Call 1.48 3.20 4.04 0.84 0 49 15.0 Call 2.50 4.70 3.65 0.77 0 177 16.0 Call 1.80 3.25 2.59 0.03 0 35 17.0 Call 1.61 2.67 2.97 0.72 0 9 18.0 Call 1.39 2.39 2.72 0.79 0 2 19.0 Call 1.19 2.15 1.99 0.32 0 36 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 1.38 0.30 0.14 2 26 6.0 Put 0.00 1.56 0.42 0.10 0 4 7.0 Put 0.00 1.80 0.55 0.02 0 19 8.0 Put 0.44 1.06 1.10 0.31 0 47 9.0 Put 0.67 1.37 1.07 0.01 0 1 10.0 Put 0.95 1.75 1.04 -0.36 0 57 11.0 Put 1.30 2.18 1.64 -0.11 0 45 12.0 Put 1.68 3.80 2.14 0.04 0 24 13.0 Put 2.12 3.20 2.60 0.16 0 20 14.0 Put 2.62 3.80 3.12 0.33 0 33 15.0 Put 3.15 4.45 5.70 2.25 0 10 16.0 Put 3.80 5.05 4.50 0.40 0 505 17.0 Put 3.50 7.15 0.00 0.00 0 0 18.0 Put 4.15 7.85 0.00 0.00 0 0 19.0 Put 4.75 8.60 6.55 0.42 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 347 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.00 14.40 13.73 0.10 2 15 2.0 Call 12.00 13.40 11.55 -1.08 0 15 3.0 Call 11.00 12.40 11.60 -0.03 0 13 4.0 Call 10.10 11.30 9.59 -1.05 0 11 5.0 Call 9.15 10.45 9.63 -0.10 1 1,279 6.0 Call 8.10 9.60 8.80 -0.05 3 1,369 7.0 Call 7.10 8.95 8.18 0.18 0 1,474 8.0 Call 6.30 7.70 6.90 -0.26 1 706 9.0 Call 5.55 6.90 6.21 -0.12 7 351 10.0 Call 5.00 5.50 5.25 -0.25 6 2,168 11.0 Call 4.40 6.55 4.80 -0.20 1 6,649 12.0 Call 3.85 4.75 4.34 -0.17 11 7,264 13.0 Call 3.55 4.65 3.75 -0.27 2 5,869 14.0 Call 3.05 4.00 3.30 -0.25 1 4,844 15.0 Call 2.89 3.15 2.89 -0.18 63 8,971 16.0 Call 2.35 3.30 2.88 0.09 2 529 17.0 Call 2.09 2.70 2.64 0.14 0 334 18.0 Call 2.10 2.51 2.25 0.02 4 407 19.0 Call 1.60 2.25 2.06 0.10 0 579 20.0 Call 1.45 1.90 1.61 -0.08 3 5,117 21.0 Call 0.86 1.86 1.62 0.15 0 550 22.0 Call 1.10 1.70 1.47 0.13 0 318 23.0 Call 0.84 1.58 1.40 0.19 0 306 24.0 Call 0.72 1.30 1.25 0.18 0 440 25.0 Call 0.92 1.10 1.02 0.00 7 2,817 26.0 Call 0.80 1.22 0.85 -0.11 0 717 27.0 Call 0.52 1.16 0.85 -0.05 0 605 28.0 Call 0.49 1.08 0.76 -0.08 40 471 29.0 Call 0.42 0.99 1.10 0.31 0 755 30.0 Call 0.69 0.93 0.74 0.01 261 2,732 31.0 Call 0.34 0.90 0.65 -0.02 0 1,114 32.0 Call 0.31 0.83 0.68 0.07 0 233 33.0 Call 0.26 0.66 0.57 0.01 2 291 34.0 Call 0.12 0.69 0.46 -0.07 0 400 35.0 Call 0.30 0.73 0.59 0.08 0 4,249 36.0 Call 0.11 0.68 0.49 0.00 0 331 37.0 Call 0.42 0.65 0.49 0.03 2 94 38.0 Call 0.18 0.63 0.41 -0.03 0 708 39.0 Call 0.15 0.56 0.43 0.02 2 355 40.0 Call 0.30 0.58 0.44 0.05 2 3,562 41.0 Call 0.16 0.56 0.38 0.02 2 3,944 42.0 Call 0.02 0.41 0.29 -0.05 0 900 43.0 Call 0.14 0.53 0.37 0.04 2 614 44.0 Call 0.13 0.51 0.36 0.05 2 150 45.0 Call 0.12 0.38 0.31 0.02 3 2,414 46.0 Call 0.06 0.48 0.35 0.06 2 53 47.0 Call 0.11 0.47 0.35 0.07 0 30 48.0 Call 0.11 0.46 0.28 0.00 2 58 49.0 Call 0.03 0.44 0.24 -0.03 2 17 50.0 Call 0.18 0.43 0.24 -0.03 1 2,003 51.0 Call 0.01 0.42 0.33 0.07 0 88 52.0 Call 0.09 1.00 0.26 0.00 0 42 53.0 Call 0.09 0.41 0.26 0.01 2 10 54.0 Call 0.05 0.40 0.28 0.04 2 17 55.0 Call 0.08 0.58 0.23 -0.01 2 1,310 56.0 Call 0.08 0.38 0.26 0.03 2 60 57.0 Call 0.08 0.97 0.27 0.04 2 10 58.0 Call 0.03 1.00 0.24 0.02 2 39 59.0 Call 0.07 0.94 0.23 0.01 2 30 60.0 Call 0.03 0.79 0.26 0.05 0 835 61.0 Call 0.07 0.35 0.26 0.05 0 19 62.0 Call 0.06 1.00 0.24 0.04 2 231 63.0 Call 0.06 1.00 0.21 0.02 0 589 64.0 Call 0.05 0.78 0.25 0.06 2 75 65.0 Call 0.15 0.20 0.17 -0.01 26 8,947 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 -0.02 1 692 2.0 Put 0.10 0.14 0.10 -0.01 0 951 3.0 Put 0.08 0.22 0.20 0.04 0 518 4.0 Put 0.10 0.39 0.28 -0.04 4 159 5.0 Put 0.21 0.59 0.31 -0.19 15 857 6.0 Put 0.42 1.18 0.54 -0.14 2 4,697 7.0 Put 0.51 1.22 0.79 -0.06 3 5,565 8.0 Put 0.82 1.84 0.92 -0.11 0 4,656 9.0 Put 1.02 2.10 1.22 0.01 2 567 10.0 Put 1.30 2.00 1.61 0.22 1 2,038 11.0 Put 1.67 3.40 1.87 -0.02 17 760 12.0 Put 1.70 2.97 2.40 0.00 0 2,635 13.0 Put 2.34 4.55 2.89 -0.01 0 183 14.0 Put 2.88 5.15 3.42 0.01 716 429 15.0 Put 3.35 4.35 3.93 0.02 0 1,742 16.0 Put 3.95 5.35 4.65 0.05 0 281 17.0 Put 5.00 7.30 5.35 0.06 0 132 18.0 Put 5.25 8.05 6.55 0.56 0 573 19.0 Put 5.95 8.80 9.75 3.06 0 131 20.0 Put 6.70 8.35 7.55 0.16 11 415 21.0 Put 7.50 10.40 8.40 0.26 0 410 22.0 Put 8.25 11.25 9.25 0.27 0 623 23.0 Put 9.25 12.10 10.88 1.06 0 99 24.0 Put 9.90 12.95 11.60 0.94 0 109 25.0 Put 10.75 14.00 13.60 2.03 0 1,694 26.0 Put 11.65 14.95 16.45 3.96 0 177 27.0 Put 12.50 15.85 17.05 3.65 0 342 28.0 Put 13.75 16.50 18.00 3.68 0 127 29.0 Put 14.65 17.50 15.00 -0.24 0 100 30.0 Put 15.55 18.50 16.30 0.14 0 233 31.0 Put 16.45 19.45 18.89 1.81 0 7 32.0 Put 17.40 20.35 20.25 2.25 0 166 33.0 Put 18.30 21.30 19.94 1.01 0 12 34.0 Put 19.25 22.20 23.75 3.87 0 15 35.0 Put 20.15 23.00 25.30 4.46 0 62 36.0 Put 21.10 24.00 22.10 0.30 0 57 37.0 Put 22.05 25.00 25.55 2.79 0 12 38.0 Put 23.00 25.95 27.70 3.98 0 113 39.0 Put 23.95 26.85 27.00 2.31 0 28 40.0 Put 24.95 27.85 28.50 2.85 0 911 41.0 Put 25.90 28.80 29.70 3.08 0 1 42.0 Put 26.85 29.75 28.24 0.66 0 218 43.0 Put 27.80 30.70 30.00 1.44 0 20 44.0 Put 28.80 31.60 24.79 -4.74 0 6 45.0 Put 29.75 32.60 33.56 3.05 0 0 46.0 Put 30.75 33.55 32.28 0.78 0 0 47.0 Put 31.70 34.50 33.06 0.58 0 4 48.0 Put 32.70 35.45 34.27 0.80 0 0 49.0 Put 33.65 36.45 33.70 -0.76 0 0 50.0 Put 34.65 37.40 35.03 -0.42 0 14 51.0 Put 35.60 38.35 37.14 0.70 0 0 52.0 Put 36.60 39.35 38.59 1.16 0 0 53.0 Put 37.60 40.30 0.00 0.00 0 0 54.0 Put 38.55 41.25 40.68 1.27 0 0 55.0 Put 39.55 42.25 40.35 -0.06 0 1 56.0 Put 40.55 43.20 41.30 -0.10 0 3 57.0 Put 41.50 44.20 43.50 1.11 0 0 58.0 Put 42.50 45.20 36.59 -6.80 0 8 59.0 Put 43.50 46.25 45.60 1.22 0 0 60.0 Put 44.50 47.30 49.35 3.97 0 0 61.0 Put 45.45 48.30 36.45 -9.92 0 0 62.0 Put 46.45 49.35 49.56 2.19 0 0 63.0 Put 47.45 50.35 48.30 -0.07 0 0 64.0 Put 48.45 51.40 0.00 0.00 0 0 65.0 Put 49.45 52.40 50.30 -0.07 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 711 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.05 14.00 14.00 0.37 0 16 2.0 Call 11.85 13.55 12.75 0.12 2 10 3.0 Call 10.95 12.25 11.79 0.05 0 10 4.0 Call 10.10 11.50 9.70 -1.28 0 20 5.0 Call 9.10 10.80 10.25 -0.01 0 247 6.0 Call 8.20 10.20 8.65 -0.91 0 227 7.0 Call 7.80 9.70 8.45 -0.43 0 135 8.0 Call 7.50 8.70 7.75 -0.46 0 403 9.0 Call 5.15 7.70 6.95 -0.60 0 106 10.0 Call 6.00 6.90 6.50 -0.40 1 3,538 11.0 Call 5.30 7.95 6.10 -0.30 1 1,162 12.0 Call 5.00 7.00 6.25 0.35 30 5,343 13.0 Call 3.80 7.00 5.30 -0.11 1 816 14.0 Call 4.00 5.20 5.00 0.08 4 252 15.0 Call 3.00 6.55 4.80 0.16 11 395 16.0 Call 2.74 6.35 4.60 0.23 0 268 17.0 Call 3.65 5.80 2.39 -1.71 0 46 18.0 Call 2.29 4.35 3.67 -0.16 0 64 19.0 Call 2.09 4.15 3.49 -0.09 0 70 20.0 Call 3.00 4.10 3.25 -0.12 2 962 21.0 Call 2.30 4.00 3.50 0.34 2 60 22.0 Call 2.10 3.80 3.01 0.05 0 8 23.0 Call 2.47 2.96 2.49 -0.26 2 196 24.0 Call 2.37 2.90 2.50 -0.07 1 163 25.0 Call 2.30 2.45 2.30 -0.08 69 12,550 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.04 0.24 0.14 0.00 2 626 2.0 Put 0.02 0.49 0.31 0.01 0 107 3.0 Put 0.10 0.92 0.64 0.01 0 51 4.0 Put 0.20 1.92 0.55 -0.40 0 72 5.0 Put 0.29 2.24 2.78 1.50 0 333 6.0 Put 0.80 2.62 1.63 0.03 0 135 7.0 Put 1.10 3.05 1.50 -0.43 0 103 8.0 Put 1.00 3.50 2.46 0.20 0 34 9.0 Put 1.78 4.00 2.13 -0.45 0 799 10.0 Put 1.75 4.55 2.69 -0.22 0 701 11.0 Put 2.50 5.10 3.15 -0.23 0 1,073 12.0 Put 2.70 5.70 3.90 0.05 62 654 13.0 Put 3.30 6.30 4.25 -0.07 0 970 14.0 Put 3.75 6.95 5.10 0.31 3 195 15.0 Put 4.30 6.30 5.44 -0.03 0 132 16.0 Put 4.90 8.35 5.91 -0.25 0 9 17.0 Put 5.50 9.05 8.97 2.13 0 148 18.0 Put 6.10 9.75 7.45 -0.07 0 365 19.0 Put 6.75 10.45 8.20 -0.02 0 70 20.0 Put 7.45 9.50 9.20 0.24 0 10 21.0 Put 8.15 11.90 9.95 0.24 0 630 22.0 Put 8.90 12.65 10.80 0.34 0 1,699 23.0 Put 9.65 13.40 11.40 0.19 0 1,740 24.0 Put 10.40 14.20 12.20 0.23 0 1,780 25.0 Put 11.15 15.05 12.00 -0.74 0 107 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote February 07, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.25 14.28 14.40 -0.23 -1.57 4600X1700 0.00 0.00 7,458,683 Tue Feb 7 2023 3:51:57 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 10 2023 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.15 12.00 0.00 0.00 0 0 4.0 Call 9.60 10.50 0.00 0.00 0 0 5.0 Call 9.30 9.75 0.00 0.00 0 0 5.5 Call 8.55 9.65 0.00 0.00 0 0 6.0 Call 7.55 8.50 0.00 0.00 0 0 6.5 Call 7.45 8.30 0.00 0.00 0 0 7.0 Call 7.30 7.55 0.00 0.00 0 0 7.5 Call 6.15 7.65 0.00 0.00 0 0 8.0 Call 6.20 6.60 0.00 0.00 0 0 8.5 Call 5.75 6.55 0.00 0.00 0 0 9.0 Call 5.30 5.90 0.00 0.00 0 0 9.5 Call 4.75 5.35 0.00 0.00 0 0 10.0 Call 4.30 4.50 4.70 0.07 0 75 10.5 Call 2.97 4.30 2.94 -1.19 0 0 11.0 Call 2.54 3.50 3.31 -0.32 0 43 11.5 Call 2.13 2.97 3.15 0.02 0 6 12.0 Call 2.25 2.46 2.41 -0.23 2 126 12.5 Call 1.52 2.01 2.37 0.22 0 16 13.0 Call 1.23 1.65 1.45 -0.21 161 549 13.5 Call 0.84 1.01 1.02 -0.18 34 107 14.0 Call 0.53 0.59 0.58 -0.20 96 710 14.5 Call 0.26 0.28 0.28 -0.19 3,104 935 15.0 Call 0.11 0.13 0.12 -0.14 866 5,767 15.5 Call 0.05 0.06 0.05 -0.09 1,664 3,872 16.0 Call 0.02 0.03 0.03 -0.05 179 1,777 16.5 Call 0.01 0.03 0.01 -0.05 51 1,685 17.0 Call 0.00 0.04 0.01 -0.03 6 898 17.5 Call 0.00 0.03 0.03 0.00 0 239 18.0 Call 0.00 0.04 0.01 -0.01 5 679 18.5 Call 0.00 0.03 0.01 -0.01 0 228 19.0 Call 0.00 0.01 0.01 -0.01 19 295 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.01 0.02 0.00 0 232 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.05 0.02 0.00 0 287 21.5 Call 0.00 0.05 0.02 0.00 0 75 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.02 0.02 0 10 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.07 0.07 0 1 7.0 Put 0.00 0.01 0.02 0.02 0 3 7.5 Put 0.00 0.01 0.05 0.05 0 75 8.0 Put 0.00 0.01 0.02 0.02 0 46 8.5 Put 0.00 0.02 0.03 0.03 0 13 9.0 Put 0.00 0.02 0.05 0.05 0 6 9.5 Put 0.00 0.02 0.02 0.02 0 116 10.0 Put 0.00 0.01 0.02 0.02 0 348 10.5 Put 0.00 0.01 0.02 0.02 2 299 11.0 Put 0.01 0.03 0.02 0.02 0 112 11.5 Put 0.00 0.03 0.01 0.00 0 234 12.0 Put 0.01 0.02 0.02 0.00 530 1,278 12.5 Put 0.02 0.03 0.02 0.00 29 1,334 13.0 Put 0.04 0.05 0.05 0.01 1,676 948 13.5 Put 0.07 0.08 0.07 -0.01 681 1,751 14.0 Put 0.16 0.19 0.18 0.02 5,068 3,474 14.5 Put 0.37 0.40 0.38 0.04 1,528 1,686 15.0 Put 0.69 0.76 0.75 0.12 53 364 15.5 Put 0.95 1.38 1.11 0.09 4 40 16.0 Put 1.04 2.83 1.60 0.14 1 13 16.5 Put 1.99 2.34 1.87 -0.06 0 6 17.0 Put 1.81 3.30 0.00 0.00 0 0 17.5 Put 2.65 4.60 3.05 0.15 0 11 18.0 Put 3.55 4.20 0.00 0.00 0 0 18.5 Put 3.75 4.30 0.00 0.00 0 0 19.0 Put 4.55 4.75 4.63 0.23 0 0 19.5 Put 5.05 5.55 0.00 0.00 0 0 20.0 Put 4.70 6.95 0.00 0.00 0 0 20.5 Put 5.35 7.85 0.00 0.00 0 0 21.0 Put 5.50 7.80 0.00 0.00 0 0 21.5 Put 5.40 8.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 10 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.25 13.55 0.00 0.00 0 0 2.0 Call 12.30 12.95 0.00 0.00 0 0 3.0 Call 11.30 11.75 0.00 0.00 0 0 4.0 Call 10.25 11.00 0.00 0.00 0 0 5.0 Call 9.30 9.80 0.00 0.00 0 0 6.0 Call 7.85 8.65 0.00 0.00 0 0 7.0 Call 6.75 7.70 7.13 -0.50 0 0 7.5 Call 6.80 7.00 0.00 0.00 0 0 8.0 Call 6.25 6.50 3.05 -3.58 0 0 8.5 Call 5.80 6.05 0.00 0.00 0 0 9.0 Call 5.25 6.00 5.70 0.07 0 2 9.5 Call 4.80 5.00 0.00 0.00 0 0 10.0 Call 4.20 4.50 4.79 0.16 0 5 10.5 Call 3.80 4.40 4.06 -0.08 0 0 11.0 Call 3.35 3.60 3.97 0.33 0 687 11.5 Call 2.76 3.10 0.00 0.00 0 0 12.0 Call 2.33 2.66 2.49 -0.17 13 4,177 12.5 Call 1.51 2.36 2.47 0.28 0 2 13.0 Call 1.36 1.83 1.53 -0.20 22 2,665 13.5 Call 1.04 1.19 1.15 -0.16 2 904 14.0 Call 0.73 0.78 0.75 -0.20 577 4,889 14.5 Call 0.46 0.50 0.49 -0.17 164 1,511 15.0 Call 0.28 0.31 0.30 -0.14 564 7,231 15.5 Call 0.17 0.20 0.17 -0.12 417 1,703 16.0 Call 0.11 0.13 0.11 -0.09 1,475 7,071 16.5 Call 0.07 0.08 0.08 -0.06 1,003 2,258 17.0 Call 0.05 0.06 0.06 -0.04 118 2,934 17.5 Call 0.03 0.05 0.04 -0.04 47 2,027 18.0 Call 0.03 0.04 0.03 -0.03 2 964 18.5 Call 0.02 0.03 0.06 0.01 0 152 19.0 Call 0.00 0.03 0.04 0.00 0 2,320 19.5 Call 0.00 0.03 0.04 0.01 0 60 20.0 Call 0.00 0.03 0.02 -0.01 1 1,411 20.5 Call 0.00 0.03 0.03 0.01 0 25 21.0 Call 0.00 0.03 0.02 0.00 0 10,136 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.02 0.02 0 34 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 0.02 0 1,116 6.0 Put 0.00 0.03 0.02 0.02 0 101 7.0 Put 0.00 0.04 0.01 0.01 0 2,537 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.01 0.01 0.01 1 5,811 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.02 0.02 0 5,276 9.5 Put 0.00 0.03 0.00 0.00 0 0 10.0 Put 0.01 0.02 0.01 0.00 81 7,069 10.5 Put 0.02 0.03 0.02 0.00 59 100 11.0 Put 0.02 0.03 0.02 -0.01 118 8,691 11.5 Put 0.03 0.04 0.04 0.00 7 1,034 12.0 Put 0.05 0.06 0.05 0.00 103 6,548 12.5 Put 0.08 0.09 0.09 0.01 182 3,731 13.0 Put 0.12 0.14 0.14 0.02 401 4,237 13.5 Put 0.21 0.23 0.22 0.02 1,751 1,756 14.0 Put 0.35 0.38 0.38 0.04 6,825 5,022 14.5 Put 0.58 0.62 0.61 0.06 1,861 6,144 15.0 Put 0.88 0.93 0.90 0.08 325 507 15.5 Put 1.18 1.36 1.27 0.09 158 493 16.0 Put 1.67 2.04 2.04 0.46 1 291 16.5 Put 2.10 2.71 1.87 -0.16 0 123 17.0 Put 2.33 2.89 2.71 0.22 5 43 17.5 Put 2.83 3.60 2.66 -0.30 0 237 18.0 Put 3.55 3.80 3.25 -0.20 0 108 18.5 Put 4.05 4.30 3.55 -0.38 0 85 19.0 Put 4.55 4.95 4.70 0.28 3 10 19.5 Put 5.05 5.50 4.55 -0.37 0 53 20.0 Put 5.55 5.80 5.49 0.08 0 38 20.5 Put 6.05 6.35 0.00 0.00 0 0 21.0 Put 6.50 6.80 7.50 1.10 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 9.95 0.00 0.00 0 0 5.5 Call 8.75 9.00 5.60 -3.53 0 0 6.0 Call 8.05 8.55 0.00 0.00 0 0 6.5 Call 7.70 8.50 0.00 0.00 0 0 7.0 Call 7.20 7.50 7.15 -0.48 0 0 7.5 Call 6.75 7.05 0.00 0.00 0 0 8.0 Call 6.20 6.55 0.00 0.00 0 0 8.5 Call 5.75 6.00 0.00 0.00 0 0 9.0 Call 5.25 5.60 0.00 0.00 0 0 9.5 Call 4.55 5.10 5.30 0.16 0 0 10.0 Call 4.30 4.55 4.65 0.00 0 0 10.5 Call 3.25 4.55 3.14 -1.02 0 0 11.0 Call 3.25 4.00 3.55 -0.12 0 2 11.5 Call 2.50 3.50 2.60 -0.59 0 4 12.0 Call 2.00 2.90 2.79 0.09 0 416 12.5 Call 1.80 2.34 2.40 0.16 0 708 13.0 Call 1.35 1.76 1.64 -0.14 4 2,714 13.5 Call 0.94 1.50 1.10 -0.31 4 563 14.0 Call 0.81 0.96 0.92 -0.15 7 1,025 14.5 Call 0.60 0.68 0.65 -0.13 8 1,077 15.0 Call 0.43 0.46 0.43 -0.13 495 1,064 15.5 Call 0.28 0.32 0.30 -0.08 15 155 16.0 Call 0.19 0.23 0.21 -0.09 564 6,166 16.5 Call 0.13 0.16 0.16 0.00 2,464 0 17.0 Call 0.10 0.12 0.11 -0.06 237 641 17.5 Call 0.08 0.09 0.10 0.00 1 0 18.0 Call 0.06 0.07 0.12 0.03 0 56 18.5 Call 0.05 0.06 0.06 0.00 40 0 19.0 Call 0.04 0.05 0.05 -0.02 1 18 19.5 Call 0.03 0.04 0.00 0.00 0 0 20.0 Call 0.02 0.04 0.09 0.04 0 44 20.5 Call 0.02 0.03 0.00 0.00 0 0 21.0 Call 0.02 0.03 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 5.5 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.06 0.05 0.05 0 45 6.5 Put 0.00 0.06 0.05 0.05 0 83 7.0 Put 0.00 0.06 0.05 0.05 0 0 7.5 Put 0.00 0.03 0.06 0.05 0 31 8.0 Put 0.00 0.03 0.05 0.04 0 13 8.5 Put 0.00 0.03 0.11 0.10 0 6 9.0 Put 0.00 0.03 0.04 0.02 0 839 9.5 Put 0.01 0.03 0.06 0.04 0 503 10.0 Put 0.02 0.03 0.05 0.02 0 158 10.5 Put 0.03 0.04 0.31 0.27 0 16 11.0 Put 0.04 0.05 0.03 -0.02 0 349 11.5 Put 0.06 0.07 0.14 0.07 0 44 12.0 Put 0.08 0.10 0.09 0.01 1,465 107 12.5 Put 0.13 0.15 0.14 0.02 171 143 13.0 Put 0.20 0.23 0.21 0.05 121 376 13.5 Put 0.32 0.35 0.33 0.04 1,090 156 14.0 Put 0.48 0.52 0.52 0.07 609 723 14.5 Put 0.72 0.77 0.74 0.08 40 321 15.0 Put 1.02 1.16 0.95 0.01 0 654 15.5 Put 1.24 1.67 1.40 0.15 0 5 16.0 Put 1.53 2.21 0.00 0.00 0 0 16.5 Put 1.98 2.61 0.00 0.00 0 0 17.0 Put 2.42 3.30 2.35 -0.20 0 15 17.5 Put 2.86 3.70 0.00 0.00 0 0 18.0 Put 3.55 3.75 3.70 0.24 0 25 18.5 Put 3.75 4.35 0.00 0.00 0 0 19.0 Put 4.55 4.90 4.73 0.29 3 0 19.5 Put 5.00 5.30 0.00 0.00 0 0 20.0 Put 5.50 5.80 0.00 0.00 0 0 20.5 Put 5.95 6.30 0.00 0.00 0 0 21.0 Put 6.50 6.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.85 9.75 0.00 0.00 0 0 5.5 Call 8.35 9.30 0.00 0.00 0 0 6.0 Call 7.85 8.75 5.50 -3.13 0 0 6.5 Call 7.35 8.25 0.00 0.00 0 0 7.0 Call 6.85 7.80 0.00 0.00 0 0 7.5 Call 6.35 7.30 0.00 0.00 0 0 8.0 Call 5.85 6.80 0.00 0.00 0 0 8.5 Call 5.35 6.30 0.00 0.00 0 0 9.0 Call 4.90 6.00 5.60 -0.05 0 0 9.5 Call 4.40 5.50 5.15 -0.01 0 0 10.0 Call 3.90 5.00 4.29 -0.37 0 4 10.5 Call 3.30 4.55 0.00 0.00 0 0 11.0 Call 2.81 4.05 3.74 0.06 0 2 11.5 Call 2.36 3.55 1.32 -1.86 0 34 12.0 Call 2.07 2.82 2.75 0.02 0 29 12.5 Call 1.69 2.19 1.40 -0.91 0 12 13.0 Call 1.32 1.82 0.70 -1.19 0 4 13.5 Call 1.11 1.45 1.81 0.29 0 7 14.0 Call 0.85 1.17 1.42 0.23 0 19 14.5 Call 0.63 0.74 0.63 -0.24 2 48 15.0 Call 0.51 0.55 0.50 -0.17 25 335 15.5 Call 0.36 0.44 0.39 -0.08 30 352 16.0 Call 0.27 0.35 0.29 -0.09 26 305 17.0 Call 0.15 0.21 0.20 -0.03 59 1,158 18.0 Call 0.10 0.15 0.02 -0.13 1 60 19.0 Call 0.05 0.14 0.07 -0.05 1 34 20.0 Call 0.01 0.14 0.06 -0.04 0 25 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 5.5 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 6.5 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.08 0.00 0.00 0 0 7.5 Put 0.00 0.09 0.00 0.00 0 0 8.0 Put 0.00 0.09 0.00 0.00 0 0 8.5 Put 0.00 0.06 0.00 0.00 0 0 9.0 Put 0.00 0.11 0.05 0.00 0 14 9.5 Put 0.01 0.07 0.05 0.00 5 2 10.0 Put 0.03 0.08 0.04 -0.02 0 128 10.5 Put 0.02 0.10 0.08 0.02 2 8 11.0 Put 0.03 0.11 0.09 0.02 1 687 11.5 Put 0.02 0.17 0.11 0.03 0 472 12.0 Put 0.12 0.17 0.18 0.05 63 1,191 12.5 Put 0.19 0.25 0.19 -0.01 12 321 13.0 Put 0.27 0.35 0.31 0.02 0 415 13.5 Put 0.42 0.49 0.51 0.09 12 40 14.0 Put 0.61 0.67 0.59 0.00 8 162 14.5 Put 0.65 1.09 0.85 0.08 1 245 15.0 Put 1.11 1.27 1.22 0.16 1 1,016 15.5 Put 1.24 1.97 0.00 0.00 0 0 16.0 Put 1.58 2.29 1.69 -0.09 0 1 17.0 Put 2.60 3.30 2.48 -0.14 0 1 18.0 Put 3.55 4.25 0.00 0.00 0 0 19.0 Put 4.10 5.35 5.61 1.10 0 1 20.0 Put 5.30 6.35 5.75 0.27 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.85 9.75 0.00 0.00 0 0 6.0 Call 7.85 8.75 0.00 0.00 0 0 7.0 Call 6.85 8.00 0.00 0.00 0 0 8.0 Call 5.85 7.00 0.00 0.00 0 0 9.0 Call 4.90 6.00 0.00 0.00 0 0 9.5 Call 4.40 5.50 0.00 0.00 0 0 10.0 Call 3.75 5.05 0.00 0.00 0 0 10.5 Call 3.30 4.55 0.00 0.00 0 0 11.0 Call 2.84 4.10 0.00 0.00 0 0 11.5 Call 2.40 3.60 0.00 0.00 0 0 12.0 Call 2.14 2.82 0.00 0.00 0 0 12.5 Call 1.79 2.29 0.00 0.00 0 0 13.0 Call 1.41 1.91 0.00 0.00 0 0 13.5 Call 1.04 1.64 1.38 -0.22 0 1 14.0 Call 0.81 1.28 1.07 -0.22 3 2 14.5 Call 0.61 0.89 0.96 -0.07 0 54 15.0 Call 0.60 0.68 0.76 -0.06 0 9 15.5 Call 0.46 0.53 0.50 -0.10 26 12 16.0 Call 0.35 0.45 0.36 -0.12 5 9 16.5 Call 0.26 0.34 0.37 -0.01 0 3 17.0 Call 0.19 0.39 0.39 0.09 0 12 17.5 Call 0.14 0.23 0.24 0.00 0 29 18.0 Call 0.11 0.20 0.20 0.00 0 3 18.5 Call 0.04 0.18 0.16 0.00 0 914 19.0 Call 0.02 0.20 0.00 0.00 0 0 19.5 Call 0.02 0.19 0.00 0.00 0 0 20.0 Call 0.01 0.18 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.00 0.00 0 0 7.0 Put 0.00 0.09 0.00 0.00 0 0 8.0 Put 0.00 0.09 0.00 0.00 0 0 9.0 Put 0.00 0.11 0.00 0.00 0 0 9.5 Put 0.01 0.09 0.00 0.00 0 0 10.0 Put 0.01 0.09 0.11 0.05 0 6 10.5 Put 0.02 0.16 0.00 0.00 0 0 11.0 Put 0.05 0.18 0.18 0.07 0 6 11.5 Put 0.12 0.26 0.25 0.11 0 3 12.0 Put 0.17 0.27 0.16 -0.02 2 12 12.5 Put 0.26 0.29 0.27 -0.01 10 76 13.0 Put 0.37 0.45 0.41 0.03 10 100 13.5 Put 0.39 0.63 0.50 -0.04 0 6 14.0 Put 0.55 0.81 0.64 -0.09 0 13 14.5 Put 0.88 1.27 0.86 -0.12 2 15 15.0 Put 1.10 1.67 0.00 0.00 0 0 15.5 Put 1.56 1.97 0.00 0.00 0 0 16.0 Put 1.94 2.40 0.00 0.00 0 0 16.5 Put 2.25 2.86 0.00 0.00 0 0 17.0 Put 2.70 3.35 0.00 0.00 0 0 17.5 Put 3.10 3.80 0.00 0.00 0 0 18.0 Put 3.55 4.30 0.00 0.00 0 0 18.5 Put 4.05 4.80 0.00 0.00 0 0 19.0 Put 4.35 5.30 0.00 0.00 0 0 19.5 Put 4.65 5.90 0.00 0.00 0 0 20.0 Put 5.30 6.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 38 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.85 13.85 0.00 0.00 0 0 2.0 Call 12.10 12.75 0.00 0.00 0 0 3.0 Call 11.25 11.50 6.95 -4.68 0 1 4.0 Call 9.90 10.70 6.50 -4.13 0 0 5.0 Call 8.85 9.75 9.19 -0.44 0 7 6.0 Call 7.85 8.75 8.30 -0.33 0 12 7.0 Call 6.85 7.75 7.80 0.17 0 3 8.0 Call 5.85 6.80 6.90 0.27 0 219 9.0 Call 5.20 5.70 5.55 -0.09 0 29 10.0 Call 3.90 4.70 5.00 0.34 0 1,994 11.0 Call 3.00 3.75 3.78 0.09 0 6,325 12.0 Call 2.35 2.67 2.64 -0.15 1 6,663 13.0 Call 1.72 1.90 1.80 -0.21 8 6,719 14.0 Call 1.12 1.32 1.15 -0.20 94 17,399 15.0 Call 0.69 0.77 0.78 -0.06 353 6,425 16.0 Call 0.43 0.50 0.47 -0.08 63 6,439 17.0 Call 0.25 0.36 0.29 -0.09 9 4,402 18.0 Call 0.15 0.24 0.26 0.01 0 3,014 19.0 Call 0.12 0.20 0.13 -0.05 1 2,497 20.0 Call 0.05 0.12 0.10 -0.04 22 4,449 21.0 Call 0.06 0.12 0.09 -0.04 6 271 22.0 Call 0.02 0.14 0.11 0.00 0 134 23.0 Call 0.02 0.14 0.09 -0.01 0 104 24.0 Call 0.01 0.13 0.07 -0.01 0 81 25.0 Call 0.01 0.04 0.04 -0.04 12 537 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.02 0 35 3.0 Put 0.00 0.03 0.02 0.02 0 386 4.0 Put 0.00 0.03 0.03 0.03 0 522 5.0 Put 0.00 0.03 0.01 0.01 52 3,391 6.0 Put 0.01 0.06 0.01 0.01 6 4,869 7.0 Put 0.00 0.06 0.04 0.03 3 2,045 8.0 Put 0.03 0.06 0.04 0.00 0 3,242 9.0 Put 0.05 0.09 0.08 0.02 0 13,738 10.0 Put 0.07 0.10 0.10 0.01 365 8,494 11.0 Put 0.08 0.20 0.13 0.01 8 9,935 12.0 Put 0.22 0.27 0.26 0.03 78 3,860 13.0 Put 0.50 0.52 0.51 0.05 476 7,761 14.0 Put 0.88 0.93 0.90 0.09 126 2,352 15.0 Put 1.35 1.50 1.42 0.12 17 1,981 16.0 Put 1.80 2.46 2.02 0.02 0 84 17.0 Put 2.79 3.45 2.58 -0.24 0 2,052 18.0 Put 3.60 4.35 3.90 0.21 0 710 19.0 Put 4.60 5.30 4.75 0.13 0 164 20.0 Put 5.45 6.00 5.70 0.13 7 567 21.0 Put 6.45 7.40 7.73 1.18 0 463 22.0 Put 7.40 8.35 11.75 4.22 0 119 23.0 Put 8.40 9.35 9.74 1.23 0 44 24.0 Put 9.40 10.35 9.50 0.00 0 189 25.0 Put 10.25 11.35 10.58 0.10 0 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.80 10.00 0.00 0.00 0 0 6.0 Call 7.95 8.85 0.00 0.00 0 0 7.0 Call 7.10 7.85 0.00 0.00 0 0 8.0 Call 5.85 6.95 0.00 0.00 0 0 9.0 Call 4.95 5.85 0.00 0.00 0 0 9.5 Call 4.25 5.55 0.00 0.00 0 0 10.0 Call 3.80 5.10 0.00 0.00 0 0 10.5 Call 3.35 4.60 0.00 0.00 0 0 11.0 Call 2.90 4.10 0.00 0.00 0 0 11.5 Call 2.58 3.30 0.00 0.00 0 0 12.0 Call 2.25 3.00 0.00 0.00 0 0 12.5 Call 1.88 2.74 0.00 0.00 0 0 13.0 Call 1.52 2.29 1.88 -0.24 4 0 13.5 Call 1.22 1.81 1.73 0.00 0 1 14.0 Call 0.94 1.40 0.00 0.00 0 0 14.5 Call 0.78 1.23 0.00 0.00 0 0 15.0 Call 0.78 0.92 0.00 0.00 0 0 15.5 Call 0.62 0.76 0.69 -0.06 16 13 16.0 Call 0.48 0.63 0.60 -0.05 1 15 16.5 Call 0.40 0.48 0.00 0.00 0 0 17.0 Call 0.34 0.43 0.39 -0.06 50 0 17.5 Call 0.25 0.37 0.00 0.00 0 0 18.0 Call 0.20 0.41 0.00 0.00 0 0 18.5 Call 0.16 0.28 0.00 0.00 0 0 19.0 Call 0.13 0.23 0.26 0.02 0 4 19.5 Call 0.11 0.22 0.14 -0.07 0 6 20.0 Call 0.04 0.25 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.00 0.00 0 0 6.0 Put 0.00 0.11 0.00 0.00 0 0 7.0 Put 0.00 0.10 0.00 0.00 0 0 8.0 Put 0.00 0.13 0.00 0.00 0 0 9.0 Put 0.00 0.16 0.00 0.00 0 0 9.5 Put 0.00 0.17 0.00 0.00 0 0 10.0 Put 0.01 0.20 0.08 -0.10 1 0 10.5 Put 0.05 0.23 0.00 0.00 0 0 11.0 Put 0.12 0.26 0.00 0.00 0 0 11.5 Put 0.21 0.32 0.30 0.05 1 5 12.0 Put 0.29 0.42 0.33 0.00 0 1 12.5 Put 0.40 0.53 0.43 0.00 4 4 13.0 Put 0.42 0.65 0.62 0.08 0 4 13.5 Put 0.57 0.84 0.00 0.00 0 0 14.0 Put 0.76 1.08 1.00 0.22 5 10 14.5 Put 1.05 1.47 1.10 0.05 0 1 15.0 Put 1.33 1.82 0.00 0.00 0 0 15.5 Put 1.55 2.23 0.00 0.00 0 0 16.0 Put 2.01 2.60 0.00 0.00 0 0 16.5 Put 2.35 3.05 1.02 -1.43 0 1 17.0 Put 2.85 3.50 0.00 0.00 0 0 17.5 Put 3.20 3.95 0.00 0.00 0 0 18.0 Put 3.70 4.45 0.00 0.00 0 0 18.5 Put 4.15 4.90 0.00 0.00 0 0 19.0 Put 4.65 5.40 0.00 0.00 0 0 19.5 Put 5.05 5.80 0.00 0.00 0 0 20.0 Put 5.45 6.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 52 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.85 10.00 5.75 -3.88 0 10 6.0 Call 7.85 9.00 4.65 -3.98 0 0 7.0 Call 6.85 8.00 5.90 -1.73 0 0 8.0 Call 5.85 6.75 5.35 -1.29 0 14 9.0 Call 4.95 5.70 5.50 -0.19 0 28 10.0 Call 3.85 5.10 4.70 -0.04 0 428 11.0 Call 2.98 4.15 4.75 0.95 0 3,059 12.0 Call 2.23 3.05 2.68 -0.27 2 2,525 13.0 Call 1.57 2.41 2.24 0.06 0 717 14.0 Call 1.21 1.49 1.39 -0.13 23 2,798 15.0 Call 0.86 1.00 1.00 -0.05 17 4,926 16.0 Call 0.57 0.85 0.59 -0.12 1 4,194 17.0 Call 0.37 0.49 0.49 -0.04 15 1,228 18.0 Call 0.27 0.36 0.31 -0.05 12 3,880 19.0 Call 0.16 0.29 0.27 -0.01 1 253 20.0 Call 0.10 0.22 0.19 -0.04 2 2,024 21.0 Call 0.09 0.24 0.21 0.02 0 240 22.0 Call 0.10 0.22 0.15 0.00 0 1,263 23.0 Call 0.07 0.12 0.08 -0.04 2 145 24.0 Call 0.02 0.18 0.13 0.02 0 1,128 25.0 Call 0.01 0.18 0.12 0.01 0 4,141 26.0 Call 0.02 0.17 0.08 -0.03 0 2,303 27.0 Call 0.01 0.16 0.07 -0.04 0 1,149 28.0 Call 0.00 0.15 0.02 -0.08 0 2,197 29.0 Call 0.00 0.14 0.11 0.01 0 108 30.0 Call 0.01 0.14 0.03 -0.07 0 585 31.0 Call 0.00 0.13 0.08 -0.02 0 36 32.0 Call 0.00 0.14 0.12 0.03 0 73 33.0 Call 0.00 0.09 0.09 0.00 2 61 34.0 Call 0.00 0.12 0.10 0.01 0 7 35.0 Call 0.00 0.10 0.07 -0.02 0 435 36.0 Call 0.00 0.12 0.14 0.05 0 12 37.0 Call 0.00 0.11 0.07 -0.01 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.11 0.04 0.04 0 3,557 6.0 Put 0.01 0.12 0.04 0.04 0 2,459 7.0 Put 0.04 0.10 0.07 0.06 10 1,719 8.0 Put 0.04 0.11 0.04 0.00 0 1,274 9.0 Put 0.05 0.15 0.08 -0.02 100 921 10.0 Put 0.10 0.15 0.03 -0.12 3 1,821 11.0 Put 0.20 0.30 0.22 0.01 184 1,896 12.0 Put 0.35 0.41 0.37 0.01 18 1,748 13.0 Put 0.67 0.72 0.73 0.14 14 586 14.0 Put 1.03 1.12 1.09 0.17 17 686 15.0 Put 1.34 1.87 1.72 0.27 2 902 16.0 Put 2.16 2.64 2.21 0.11 0 74 17.0 Put 2.80 3.60 2.75 -0.16 0 297 18.0 Put 3.75 4.50 3.68 -0.07 0 63 19.0 Put 4.70 5.35 4.50 -0.16 0 371 20.0 Put 5.55 6.40 9.36 3.76 0 65 21.0 Put 6.35 7.35 10.10 3.54 0 206 22.0 Put 7.15 8.45 6.85 -0.67 0 3 23.0 Put 8.30 9.45 9.67 1.19 0 354 24.0 Put 9.30 10.40 13.60 4.13 0 8 25.0 Put 10.25 11.40 11.00 0.53 0 4 26.0 Put 11.25 12.40 15.55 4.09 0 33 27.0 Put 12.20 13.40 13.42 0.96 0 19 28.0 Put 13.20 14.40 17.32 3.87 0 41 29.0 Put 14.20 15.40 18.55 4.10 0 2 30.0 Put 15.20 16.35 16.20 0.76 0 18 31.0 Put 16.20 17.35 18.40 1.96 0 2 32.0 Put 17.15 18.35 18.25 0.82 0 0 33.0 Put 18.15 19.35 23.25 4.82 0 0 34.0 Put 19.15 20.35 22.12 2.70 0 0 35.0 Put 20.15 21.35 22.04 1.62 0 0 36.0 Put 21.15 22.30 25.00 3.59 0 0 37.0 Put 22.15 23.30 24.20 1.79 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 129 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.85 13.85 9.32 -4.31 0 2 2.0 Call 12.25 12.50 8.10 -4.53 0 0 3.0 Call 11.25 11.50 0.00 0.00 0 0 4.0 Call 10.00 10.95 0.00 0.00 0 0 5.0 Call 9.15 9.50 6.00 -3.63 0 10 6.0 Call 8.25 8.50 8.20 -0.43 1 2 7.0 Call 6.85 7.75 5.17 -2.46 0 3 8.0 Call 5.90 7.00 6.62 -0.01 0 39 9.0 Call 5.00 6.05 5.85 0.15 0 1,041 10.0 Call 4.30 4.75 4.75 -0.06 1 1,145 11.0 Call 3.60 4.30 4.05 0.05 0 1,012 12.0 Call 2.71 3.50 3.10 -0.21 0 1,395 13.0 Call 2.22 2.62 2.45 -0.18 9 208 14.0 Call 1.68 2.31 2.00 -0.16 26 901 15.0 Call 1.38 1.62 1.55 -0.21 19 1,232 16.0 Call 1.15 1.33 1.24 -0.25 3 530 17.0 Call 0.78 1.19 1.05 -0.17 0 1,622 18.0 Call 0.60 0.99 1.10 0.15 0 206 19.0 Call 0.56 0.81 0.79 0.01 0 90 20.0 Call 0.37 0.66 0.55 -0.09 36 13,804 21.0 Call 0.29 0.61 0.49 -0.01 2 97 22.0 Call 0.23 0.53 0.46 0.06 0 87 23.0 Call 0.20 0.47 0.42 0.07 0 22 25.0 Call 0.12 0.39 0.25 -0.01 511 1,557 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.04 0.03 0.01 0 12 3.0 Put 0.00 0.08 0.12 0.09 0 24 4.0 Put 0.01 0.11 0.06 0.02 2 253 5.0 Put 0.05 0.14 0.07 0.01 0 16,543 6.0 Put 0.05 0.17 0.10 0.00 1 2,349 7.0 Put 0.06 0.24 0.16 0.02 0 343 8.0 Put 0.11 0.31 0.24 0.05 8 6,138 9.0 Put 0.22 0.35 0.33 -0.02 0 2,029 10.0 Put 0.45 0.55 0.47 -0.04 13 12,367 11.0 Put 0.54 0.80 0.69 -0.04 6 4,293 12.0 Put 0.90 1.17 1.06 -0.01 1 613 13.0 Put 1.31 1.63 1.41 0.01 0 425 14.0 Put 1.67 2.12 1.96 0.03 131 1,661 15.0 Put 2.19 2.80 2.60 0.06 3 184 16.0 Put 2.82 3.55 3.00 -0.26 0 58 17.0 Put 3.50 4.30 3.95 -0.03 0 12 18.0 Put 4.25 5.15 4.21 -0.49 0 537 19.0 Put 5.10 6.05 5.15 -0.37 0 542 20.0 Put 5.95 6.95 6.28 -0.08 0 36 21.0 Put 6.85 7.85 7.90 0.69 0 28 22.0 Put 7.75 8.80 8.95 0.85 0 15 23.0 Put 8.65 9.75 9.20 0.16 2 89 25.0 Put 10.50 11.65 10.58 -0.33 0 33 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 143 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.85 7.85 7.44 -0.29 0 10 8.0 Call 5.80 7.05 7.20 0.39 0 19 9.0 Call 4.90 6.10 5.46 -0.54 10 606 10.0 Call 4.05 5.20 4.50 -0.68 10 79 11.0 Call 3.30 4.35 3.80 -0.62 3 1,214 12.0 Call 2.69 3.60 3.01 -0.65 5 125 13.0 Call 2.14 2.95 2.62 -0.58 20 826 14.0 Call 1.80 2.41 2.05 -0.69 7 176 15.0 Call 1.41 1.93 2.25 -0.05 0 183 16.0 Call 1.06 1.59 1.63 -0.23 0 2,270 17.0 Call 0.84 1.29 1.15 -0.28 0 1,465 18.0 Call 0.83 0.90 0.88 -0.11 72 3,434 19.0 Call 0.65 0.77 0.70 0.02 8 51 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.06 0.18 0.20 0.06 0 120 8.0 Put 0.13 0.23 0.20 -0.01 0 25,190 9.0 Put 0.24 0.49 0.35 -0.04 3,029 1,236 10.0 Put 0.40 0.67 0.55 -0.02 8 1,053 11.0 Put 0.70 0.94 0.75 -0.04 0 188 12.0 Put 0.91 1.29 1.18 0.16 0 325 13.0 Put 1.29 1.74 1.40 -0.14 0 125 14.0 Put 1.76 2.29 2.10 0.03 27 1,636 15.0 Put 2.31 2.92 2.60 -0.02 0 357 16.0 Put 2.94 3.65 3.20 0.03 0 10 17.0 Put 3.60 4.45 4.47 0.75 0 5 18.0 Put 4.35 5.25 4.68 0.41 0 170 19.0 Put 5.15 6.10 5.55 0.59 4 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 220 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.85 11.90 0.00 0.00 0 0 4.0 Call 9.90 11.05 0.00 0.00 0 0 5.0 Call 8.85 9.80 0.00 0.00 0 0 6.0 Call 7.85 9.05 0.00 0.00 0 0 7.0 Call 6.90 7.90 0.00 0.00 0 0 8.0 Call 6.00 7.10 6.81 -0.17 0 1 9.0 Call 5.15 6.20 0.00 0.00 0 0 10.0 Call 4.70 5.40 5.40 0.04 0 17 11.0 Call 3.70 4.65 3.90 -0.68 0 0 12.0 Call 3.15 4.00 4.10 0.29 0 2 13.0 Call 2.63 3.45 3.90 0.81 0 17 14.0 Call 2.20 2.91 2.68 -0.06 0 7 15.0 Call 1.85 2.49 2.48 0.08 31 196 16.0 Call 1.55 2.13 2.00 -0.06 0 9 17.0 Call 1.40 1.83 1.74 0.01 0 26 18.0 Call 1.09 1.59 1.46 0.06 0 15 19.0 Call 0.92 1.38 1.14 0.07 0 1 20.0 Call 0.74 1.21 1.00 0.04 0 9 21.0 Call 0.63 1.07 0.96 0.09 0 56 22.0 Call 0.51 0.95 0.85 0.06 0 32 23.0 Call 0.44 0.86 0.68 -0.03 2 11 24.0 Call 0.37 0.78 0.60 -0.03 2 10 25.0 Call 0.32 0.71 0.55 0.01 2 45 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.14 0.09 0.04 0 1 4.0 Put 0.00 0.20 0.14 -0.01 0 1 5.0 Put 0.03 0.25 0.21 -0.14 0 1 6.0 Put 0.10 0.33 0.26 -0.29 2 2 7.0 Put 0.22 0.44 0.39 -0.36 0 2 8.0 Put 0.34 0.60 0.55 -0.40 0 2 9.0 Put 0.59 0.81 0.69 -0.45 0 47 10.0 Put 0.79 1.09 0.88 -0.51 0 6 11.0 Put 1.03 1.45 0.96 -0.68 0 42 12.0 Put 1.39 1.87 1.61 -0.28 20 0 13.0 Put 1.83 2.37 0.00 0.00 0 0 14.0 Put 2.33 2.94 2.60 -0.23 0 17 15.0 Put 3.10 3.60 3.28 -0.21 1 920 16.0 Put 3.55 4.25 3.65 -0.50 0 6 17.0 Put 4.20 5.00 4.90 0.09 0 51 18.0 Put 4.95 5.80 5.00 -0.46 0 1 19.0 Put 5.70 6.60 0.00 0.00 0 0 20.0 Put 6.50 7.45 7.00 0.02 0 4 21.0 Put 7.30 8.35 0.00 0.00 0 0 22.0 Put 8.20 9.25 0.00 0.00 0 0 23.0 Put 9.05 10.15 0.00 0.00 0 0 24.0 Put 9.95 11.05 0.00 0.00 0 0 25.0 Put 10.85 12.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 234 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.75 8.05 4.50 -3.26 0 12 8.0 Call 5.90 7.15 4.79 -2.15 0 328 9.0 Call 5.05 6.25 5.21 -0.92 0 1,188 10.0 Call 4.30 5.45 5.00 -0.34 0 116 11.0 Call 4.00 4.75 4.10 -0.45 2 51 12.0 Call 3.10 4.10 4.60 0.80 0 47 13.0 Call 2.61 3.50 3.30 -0.10 0 28 14.0 Call 2.19 3.00 2.93 -0.06 0 13 15.0 Call 1.83 2.58 2.55 -0.04 0 59 16.0 Call 1.54 2.23 2.17 -0.02 0 97 17.0 Call 1.33 1.93 1.89 0.10 0 59 18.0 Call 1.11 1.68 1.37 -0.03 5 248 19.0 Call 1.11 1.47 1.19 0.01 2 6 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.22 0.48 0.41 0.06 0 268 8.0 Put 0.36 0.65 0.55 -0.01 2 533 9.0 Put 0.54 0.88 0.75 -0.02 1 2,226 10.0 Put 0.79 1.17 1.05 0.08 0 489 11.0 Put 1.10 1.54 2.94 1.76 0 15 12.0 Put 1.47 1.97 1.66 0.23 0 33 13.0 Put 1.92 2.47 2.17 0.16 0 75 14.0 Put 2.43 3.05 2.70 0.11 0 42 15.0 Put 3.00 3.65 3.35 0.18 0 97 16.0 Put 3.60 4.40 4.00 0.25 0 184 17.0 Put 4.25 5.10 6.25 1.92 0 1 18.0 Put 4.95 5.90 7.68 2.77 0 7 19.0 Put 5.75 6.70 6.08 0.40 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 325 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.65 10.10 8.50 -1.13 0 5 6.0 Call 7.70 9.10 0.00 0.00 0 0 7.0 Call 6.75 8.20 0.00 0.00 0 0 8.0 Call 5.90 7.35 3.96 -3.16 0 1 9.0 Call 5.10 6.55 0.00 0.00 0 0 10.0 Call 4.40 5.90 5.41 -0.33 0 20 11.0 Call 3.80 5.25 5.00 -0.10 0 0 12.0 Call 3.25 4.65 4.32 -0.14 0 9 13.0 Call 2.82 4.15 3.90 0.07 0 13 14.0 Call 2.34 3.20 4.04 0.84 0 49 15.0 Call 2.35 3.30 2.50 -0.38 150 177 16.0 Call 1.77 2.93 2.59 0.03 0 35 17.0 Call 1.56 2.50 2.14 -0.11 8 9 18.0 Call 1.34 2.16 1.84 -0.09 12 2 19.0 Call 1.14 2.15 1.59 -0.08 8 36 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.48 0.29 0.13 2 26 6.0 Put 0.14 0.64 0.44 0.12 2 4 7.0 Put 0.27 0.85 0.57 0.04 2 19 8.0 Put 0.46 1.11 1.10 0.31 0 47 9.0 Put 0.70 1.43 1.07 0.01 0 1 10.0 Put 1.00 1.80 1.04 -0.36 0 57 11.0 Put 1.36 2.21 1.64 -0.11 0 45 12.0 Put 1.78 2.70 2.14 0.04 0 24 13.0 Put 2.26 3.20 2.60 0.16 0 20 14.0 Put 2.79 3.80 3.12 0.33 0 33 15.0 Put 3.45 4.45 5.70 2.25 0 10 16.0 Put 4.05 5.15 4.50 0.40 0 505 17.0 Put 4.55 5.90 0.00 0.00 0 0 18.0 Put 5.30 6.65 0.00 0.00 0 0 19.0 Put 6.10 7.45 6.55 0.42 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 346 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.80 13.90 13.73 0.10 0 15 2.0 Call 11.80 12.90 11.55 -1.08 0 15 3.0 Call 10.80 11.90 11.60 -0.03 0 13 4.0 Call 9.80 10.80 9.59 -1.05 0 11 5.0 Call 8.85 10.05 9.41 -0.32 1 1,278 6.0 Call 8.10 8.90 8.80 -0.05 0 1,370 7.0 Call 6.90 8.15 8.18 0.18 0 1,474 8.0 Call 6.15 7.30 6.90 -0.26 0 706 9.0 Call 5.35 6.55 6.10 -0.23 4 358 10.0 Call 4.60 5.70 5.05 -0.45 788 2,168 11.0 Call 4.30 4.70 4.55 -0.45 108 6,648 12.0 Call 3.65 4.15 3.90 -0.61 106 7,264 13.0 Call 3.50 4.05 3.00 -1.02 1 5,871 14.0 Call 2.85 3.60 3.07 -0.48 26 4,844 15.0 Call 2.70 2.93 2.85 -0.22 4,236 8,971 16.0 Call 2.00 2.89 2.24 -0.55 40 531 17.0 Call 1.71 2.50 2.64 0.14 0 334 18.0 Call 1.71 2.25 1.95 -0.28 2 411 19.0 Call 1.60 2.06 2.06 0.10 0 579 20.0 Call 1.45 1.70 1.65 -0.04 3 5,117 21.0 Call 1.12 1.77 1.38 -0.09 1 550 22.0 Call 0.98 1.62 1.47 0.13 0 318 23.0 Call 0.77 1.45 1.40 0.19 0 306 24.0 Call 0.72 1.38 1.03 -0.04 2 440 25.0 Call 0.73 1.28 1.00 -0.02 32 2,817 26.0 Call 0.82 1.14 0.85 -0.11 0 717 27.0 Call 0.47 1.07 0.85 -0.05 0 605 28.0 Call 0.42 1.03 0.76 -0.08 0 511 29.0 Call 0.49 0.95 1.10 0.31 0 755 30.0 Call 0.55 0.90 0.55 -0.18 252 2,915 31.0 Call 0.29 0.86 0.61 -0.06 2 1,114 32.0 Call 0.26 0.79 0.58 -0.03 2 233 33.0 Call 0.29 0.78 0.57 0.01 0 291 34.0 Call 0.20 0.69 0.46 -0.07 0 400 35.0 Call 0.30 0.72 0.59 0.08 0 4,249 36.0 Call 0.16 0.69 0.49 0.00 0 331 37.0 Call 0.14 0.42 0.49 0.03 0 94 38.0 Call 0.08 0.55 0.31 -0.13 1 708 39.0 Call 0.15 0.56 0.43 0.02 0 355 40.0 Call 0.19 0.39 0.30 -0.09 18 3,564 41.0 Call 0.07 0.59 0.38 0.02 0 3,944 42.0 Call 0.06 0.41 0.29 -0.05 0 900 43.0 Call 0.05 0.56 0.22 -0.11 2 613 44.0 Call 0.03 0.55 0.22 -0.09 2 150 45.0 Call 0.12 0.32 0.31 0.02 0 2,415 46.0 Call 0.01 0.45 0.28 -0.01 2 53 47.0 Call 0.10 0.53 0.26 -0.02 2 30 48.0 Call 0.10 0.43 0.26 -0.02 2 58 49.0 Call 0.09 0.42 0.27 0.00 2 17 50.0 Call 0.15 0.41 0.27 0.00 2 2,004 51.0 Call 0.08 0.48 0.27 0.01 2 88 52.0 Call 0.08 0.49 0.27 0.01 2 42 53.0 Call 0.08 0.37 0.25 0.00 2 10 54.0 Call 0.05 0.48 0.23 -0.01 2 17 55.0 Call 0.10 0.43 0.24 0.00 2 1,310 56.0 Call 0.07 0.47 0.23 0.00 2 60 57.0 Call 0.07 0.46 0.15 -0.08 4 10 58.0 Call 0.03 0.46 0.19 -0.03 2 39 59.0 Call 0.06 0.45 0.20 -0.02 2 30 60.0 Call 0.02 0.44 0.22 0.01 2 835 61.0 Call 0.05 0.44 0.20 -0.01 2 19 62.0 Call 0.07 0.44 0.22 0.02 2 231 63.0 Call 0.05 0.41 0.10 -0.09 2 589 64.0 Call 0.05 0.43 0.20 0.01 2 75 65.0 Call 0.10 0.20 0.15 -0.03 190 8,952 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 -0.02 0 691 2.0 Put 0.10 0.14 0.10 -0.01 0 951 3.0 Put 0.08 0.22 0.20 0.04 0 518 4.0 Put 0.10 0.32 0.28 -0.04 0 159 5.0 Put 0.18 0.44 0.32 -0.18 12 870 6.0 Put 0.42 0.60 0.48 -0.20 10 4,697 7.0 Put 0.41 0.80 0.79 -0.06 0 5,565 8.0 Put 0.81 1.06 0.92 -0.11 0 4,656 9.0 Put 0.87 1.38 1.20 -0.01 1 568 10.0 Put 1.19 1.76 1.57 0.18 2 2,039 11.0 Put 1.56 2.20 1.88 -0.01 1 777 12.0 Put 1.99 2.65 2.40 0.00 0 2,635 13.0 Put 2.48 3.25 3.15 0.25 5 183 14.0 Put 3.00 3.85 3.55 0.14 150 1,145 15.0 Put 3.60 4.50 3.93 0.02 0 1,742 16.0 Put 4.20 5.20 4.65 0.05 0 281 17.0 Put 5.00 5.90 5.35 0.06 0 132 18.0 Put 5.55 6.65 6.55 0.56 0 573 19.0 Put 6.30 7.45 9.75 3.06 0 131 20.0 Put 7.05 7.85 7.55 0.16 0 424 21.0 Put 7.85 9.10 8.40 0.26 0 410 22.0 Put 8.65 9.95 9.25 0.27 0 623 23.0 Put 9.50 10.80 10.88 1.06 0 99 24.0 Put 10.40 11.70 11.60 0.94 0 109 25.0 Put 11.30 12.60 13.60 2.03 0 1,694 26.0 Put 12.15 13.50 16.45 3.96 0 177 27.0 Put 13.05 14.40 17.05 3.65 0 342 28.0 Put 13.95 15.30 18.00 3.68 0 127 29.0 Put 14.85 16.25 15.00 -0.24 0 100 30.0 Put 15.80 17.20 16.30 0.14 0 233 31.0 Put 16.70 18.15 18.89 1.81 0 7 32.0 Put 17.65 19.10 20.25 2.25 0 166 33.0 Put 18.65 20.00 19.94 1.01 0 12 34.0 Put 19.60 21.00 23.75 3.87 0 15 35.0 Put 20.55 21.95 25.30 4.46 0 62 36.0 Put 21.50 22.90 22.10 0.30 0 57 37.0 Put 22.45 23.85 25.55 2.79 0 12 38.0 Put 23.40 24.85 27.70 3.98 0 113 39.0 Put 24.50 25.80 27.00 2.31 0 28 40.0 Put 25.35 26.75 28.50 2.85 0 911 41.0 Put 26.45 27.75 29.70 3.08 0 1 42.0 Put 27.40 28.70 28.24 0.66 0 218 43.0 Put 28.40 29.70 30.00 1.44 0 20 44.0 Put 29.35 30.65 24.79 -4.74 0 6 45.0 Put 30.35 31.65 33.56 3.05 0 0 46.0 Put 31.30 32.60 32.28 0.78 0 0 47.0 Put 32.30 33.60 33.06 0.58 0 4 48.0 Put 33.25 34.60 34.27 0.80 0 0 49.0 Put 34.25 35.55 33.70 -0.76 0 0 50.0 Put 35.20 36.55 35.03 -0.42 0 14 51.0 Put 36.20 37.50 37.14 0.70 0 0 52.0 Put 37.20 38.50 38.59 1.16 0 0 53.0 Put 38.20 39.50 0.00 0.00 0 0 54.0 Put 39.15 40.45 40.68 1.27 0 0 55.0 Put 40.15 41.45 40.35 -0.06 0 1 56.0 Put 41.15 42.45 41.30 -0.10 0 3 57.0 Put 42.15 43.45 43.50 1.11 0 0 58.0 Put 43.10 44.45 36.59 -6.80 0 8 59.0 Put 44.10 45.40 45.60 1.22 0 0 60.0 Put 45.10 46.40 49.35 3.97 0 0 61.0 Put 46.10 47.40 36.45 -9.92 0 0 62.0 Put 47.10 48.40 49.56 2.19 0 0 63.0 Put 48.10 49.40 48.30 -0.07 0 0 64.0 Put 49.10 50.40 0.00 0.00 0 0 65.0 Put 50.10 51.40 50.30 -0.07 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 710 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.00 14.00 14.00 0.37 0 16 2.0 Call 11.50 13.35 12.75 0.12 0 10 3.0 Call 10.60 12.25 11.79 0.05 0 10 4.0 Call 9.80 11.25 9.70 -1.28 0 20 5.0 Call 8.80 10.55 10.25 -0.01 0 247 6.0 Call 7.90 9.95 8.65 -0.91 0 227 7.0 Call 7.20 9.45 8.45 -0.43 0 135 8.0 Call 7.00 8.80 7.75 -0.46 0 403 9.0 Call 4.85 7.70 6.75 -0.80 4 106 10.0 Call 6.10 6.80 6.15 -0.75 3 3,539 11.0 Call 5.05 7.00 5.50 -0.90 4 1,163 12.0 Call 4.75 6.20 6.25 0.35 0 5,358 13.0 Call 3.20 6.95 5.00 -0.41 1 816 14.0 Call 4.20 5.40 5.35 0.43 6 253 15.0 Call 4.15 5.35 4.74 0.10 16 396 16.0 Call 2.15 6.05 4.60 0.23 0 268 17.0 Call 2.10 5.80 3.65 -0.45 2 46 18.0 Call 3.05 4.35 3.67 -0.16 0 64 19.0 Call 1.50 4.15 3.49 -0.09 0 70 20.0 Call 2.70 3.90 2.98 -0.39 100 964 21.0 Call 2.30 4.00 3.05 -0.11 1 61 22.0 Call 2.10 3.60 3.01 0.05 0 8 23.0 Call 2.38 2.96 2.49 -0.26 0 197 24.0 Call 2.26 3.00 2.59 0.02 18 164 25.0 Call 2.20 2.40 2.36 -0.02 528 12,617 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.24 0.14 0.00 0 627 2.0 Put 0.05 0.49 0.31 0.01 0 107 3.0 Put 0.10 0.92 0.64 0.01 0 51 4.0 Put 0.28 1.90 0.55 -0.40 0 72 5.0 Put 0.43 2.22 2.78 1.50 0 333 6.0 Put 0.80 2.59 1.63 0.03 0 135 7.0 Put 1.10 2.99 1.65 -0.28 10 103 8.0 Put 1.00 3.45 2.46 0.20 0 34 9.0 Put 1.96 3.90 2.13 -0.45 0 799 10.0 Put 1.75 4.40 2.70 -0.21 301 701 11.0 Put 2.50 4.95 3.15 -0.23 0 1,073 12.0 Put 2.52 5.55 3.90 0.05 0 712 13.0 Put 3.30 6.15 4.25 -0.07 0 970 14.0 Put 3.55 6.85 5.20 0.41 3 198 15.0 Put 4.10 7.20 5.44 -0.03 0 132 16.0 Put 4.70 8.25 5.91 -0.25 0 9 17.0 Put 5.30 8.95 8.97 2.13 0 148 18.0 Put 5.95 9.65 7.45 -0.07 0 365 19.0 Put 6.75 10.45 8.20 -0.02 0 70 20.0 Put 7.50 9.50 9.20 0.24 0 10 21.0 Put 8.00 11.85 9.95 0.24 0 630 22.0 Put 8.75 12.65 10.80 0.34 0 1,699 23.0 Put 9.50 13.45 11.40 0.19 0 1,740 24.0 Put 10.30 14.30 12.20 0.23 0 1,780 25.0 Put 11.00 15.10 12.00 -0.74 0 107 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 08, 2023 i Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.47 14.49 14.51 0.00 0.00 1600X3200 0.00 0.00 457 Wed Feb 8 2023 5:50:04 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 10 2023 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.95 12.65 0.00 0.00 0 0 4.0 Call 10.05 11.00 0.00 0.00 0 0 5.0 Call 8.40 9.65 0.00 0.00 0 0 5.5 Call 8.40 9.10 0.00 0.00 0 0 6.0 Call 7.30 8.60 0.00 0.00 0 0 6.5 Call 6.65 8.50 0.00 0.00 0 0 7.0 Call 6.45 8.55 0.00 0.00 0 0 7.5 Call 6.95 7.10 0.00 0.00 0 0 8.0 Call 6.40 7.60 0.00 0.00 0 0 8.5 Call 5.95 6.10 0.00 0.00 0 0 9.0 Call 5.40 6.30 0.00 0.00 0 0 9.5 Call 4.35 5.65 0.00 0.00 0 0 10.0 Call 4.45 5.35 4.70 0.30 0 75 10.5 Call 3.65 4.40 2.94 -0.96 0 0 11.0 Call 3.45 4.35 3.07 -0.33 8 43 11.5 Call 2.79 3.20 3.15 0.25 0 6 12.0 Call 2.44 2.59 2.47 0.06 1 124 12.5 Call 1.87 2.24 2.37 0.46 0 16 13.0 Call 1.42 1.75 1.52 0.09 24 554 13.5 Call 0.99 1.14 1.06 0.10 4 118 14.0 Call 0.53 0.64 0.62 0.06 874 727 14.5 Call 0.21 0.29 0.21 -0.06 2,332 2,560 15.0 Call 0.09 0.11 0.11 -0.01 808 5,926 15.5 Call 0.03 0.05 0.05 0.00 783 5,172 16.0 Call 0.02 0.03 0.02 0.00 118 1,835 16.5 Call 0.01 0.02 0.03 0.01 16 1,726 17.0 Call 0.00 0.01 0.01 -0.01 0 898 17.5 Call 0.00 0.02 0.03 0.02 0 239 18.0 Call 0.00 0.02 0.01 0.00 0 676 18.5 Call 0.00 0.02 0.01 0.00 0 228 19.0 Call 0.00 0.02 0.01 0.01 0 295 19.5 Call 0.00 0.02 0.00 0.00 0 0 20.0 Call 0.00 0.02 0.02 0.02 0 232 20.5 Call 0.00 0.02 0.00 0.00 0 0 21.0 Call 0.00 0.02 0.02 0.02 0 287 21.5 Call 0.00 0.02 0.02 0.02 0 75 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.02 0.02 0 10 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.07 0.07 0 1 7.0 Put 0.00 0.02 0.02 0.02 0 3 7.5 Put 0.00 0.01 0.05 0.05 0 75 8.0 Put 0.00 0.01 0.02 0.02 0 46 8.5 Put 0.00 0.02 0.03 0.03 0 13 9.0 Put 0.00 0.02 0.05 0.05 0 6 9.5 Put 0.00 0.02 0.02 0.02 0 116 10.0 Put 0.00 0.01 0.02 0.02 0 348 10.5 Put 0.00 0.01 0.02 0.02 0 298 11.0 Put 0.00 0.01 0.01 0.01 34 112 11.5 Put 0.00 0.02 0.01 0.00 0 234 12.0 Put 0.01 0.02 0.01 -0.01 34 1,790 12.5 Put 0.01 0.03 0.02 0.00 15 1,334 13.0 Put 0.02 0.03 0.02 -0.03 1,039 1,974 13.5 Put 0.03 0.05 0.05 -0.03 1,667 2,166 14.0 Put 0.08 0.09 0.09 -0.09 36,070 6,059 14.5 Put 0.23 0.28 0.27 -0.12 2,075 1,488 15.0 Put 0.54 0.62 0.57 -0.17 29 359 15.5 Put 0.96 1.24 1.11 -0.06 0 40 16.0 Put 1.39 1.57 1.60 -0.04 0 13 16.5 Put 1.94 2.13 1.87 -0.27 0 6 17.0 Put 1.15 3.95 0.00 0.00 0 0 17.5 Put 1.31 4.30 3.05 -0.08 0 11 18.0 Put 2.11 5.15 0.00 0.00 0 0 18.5 Put 3.30 4.25 0.00 0.00 0 0 19.0 Put 4.30 6.45 4.63 0.01 0 0 19.5 Put 4.90 5.35 0.00 0.00 0 0 20.0 Put 3.95 7.30 0.00 0.00 0 0 20.5 Put 4.65 7.80 0.00 0.00 0 0 21.0 Put 5.55 7.95 0.00 0.00 0 0 21.5 Put 6.40 7.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 9 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.85 13.70 0.00 0.00 0 0 2.0 Call 11.95 12.65 0.00 0.00 0 0 3.0 Call 11.40 12.15 0.00 0.00 0 0 4.0 Call 9.95 10.65 0.00 0.00 0 0 5.0 Call 9.40 9.65 0.00 0.00 0 0 6.0 Call 8.40 8.65 0.00 0.00 0 0 7.0 Call 6.90 8.15 7.13 -0.27 0 0 7.5 Call 6.35 7.15 0.00 0.00 0 0 8.0 Call 6.40 6.65 3.05 -3.35 0 0 8.5 Call 5.40 6.65 0.00 0.00 0 0 9.0 Call 5.40 5.70 5.70 0.29 0 0 9.5 Call 4.90 5.65 0.00 0.00 0 0 10.0 Call 4.40 4.65 4.79 0.38 0 5 10.5 Call 3.90 4.65 4.06 0.15 0 0 11.0 Call 3.15 3.65 2.87 -0.54 8 687 11.5 Call 2.54 3.40 0.00 0.00 0 0 12.0 Call 2.48 2.87 2.49 0.05 0 4,173 12.5 Call 1.77 2.39 2.47 0.50 0 2 13.0 Call 1.45 1.87 1.60 0.08 11 2,661 13.5 Call 0.96 1.25 1.03 -0.08 26 906 14.0 Call 0.75 0.85 0.80 0.05 5 4,586 14.5 Call 0.50 0.53 0.51 0.03 2,092 1,553 15.0 Call 0.27 0.31 0.30 0.00 1,155 6,915 15.5 Call 0.16 0.19 0.18 0.00 153 1,547 16.0 Call 0.10 0.12 0.11 -0.01 1,463 6,549 16.5 Call 0.06 0.08 0.06 -0.01 8 1,692 17.0 Call 0.04 0.06 0.05 0.00 87 2,833 17.5 Call 0.03 0.05 0.04 0.00 0 2,074 18.0 Call 0.02 0.04 0.03 0.00 764 966 18.5 Call 0.01 0.06 0.06 0.03 0 152 19.0 Call 0.00 0.03 0.04 0.02 0 2,320 19.5 Call 0.00 0.03 0.04 0.03 0 60 20.0 Call 0.00 0.03 0.02 0.01 0 1,411 20.5 Call 0.00 0.03 0.03 0.03 0 25 21.0 Call 0.00 0.03 0.02 0.02 0 10,136 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.02 0.02 0 34 4.0 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 0.02 0 1,116 6.0 Put 0.00 0.03 0.02 0.02 0 101 7.0 Put 0.00 0.03 0.01 0.00 0 2,537 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.01 0.00 0 5,811 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.01 0.00 1 5,276 9.5 Put 0.00 0.03 0.00 0.00 0 0 10.0 Put 0.01 0.02 0.01 -0.01 0 7,049 10.5 Put 0.01 0.02 0.02 0.00 15 154 11.0 Put 0.02 0.03 0.02 -0.01 65 8,671 11.5 Put 0.03 0.04 0.04 0.00 0 1,040 12.0 Put 0.04 0.06 0.06 0.00 34 6,534 12.5 Put 0.05 0.07 0.07 -0.01 281 3,719 13.0 Put 0.09 0.10 0.10 -0.03 1,138 4,082 13.5 Put 0.15 0.18 0.17 -0.05 523 2,903 14.0 Put 0.28 0.30 0.28 -0.09 2,515 4,719 14.5 Put 0.47 0.53 0.47 -0.12 225 4,686 15.0 Put 0.74 0.96 0.95 0.04 64 767 15.5 Put 1.10 1.24 1.16 -0.14 6 612 16.0 Put 1.52 1.95 1.78 0.05 1 292 16.5 Put 1.99 2.21 1.87 -0.32 0 123 17.0 Put 2.10 2.96 2.71 0.04 0 43 17.5 Put 2.75 3.35 2.66 -0.49 0 237 18.0 Put 3.35 3.75 3.25 -0.39 0 108 18.5 Put 3.90 4.25 3.55 -0.59 0 85 19.0 Put 4.40 4.65 4.70 0.07 0 10 19.5 Put 4.90 5.30 4.55 -0.57 0 53 20.0 Put 5.05 5.65 5.49 -0.12 0 38 20.5 Put 5.90 6.30 0.00 0.00 0 0 21.0 Put 6.40 7.05 7.50 0.89 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.40 9.75 0.00 0.00 0 0 5.5 Call 8.50 9.35 5.60 -3.30 0 0 6.0 Call 8.05 8.85 0.00 0.00 0 0 6.5 Call 7.85 8.20 0.00 0.00 0 0 7.0 Call 7.30 7.70 7.15 -0.25 0 0 7.5 Call 6.90 7.25 0.00 0.00 0 0 8.0 Call 6.40 6.75 0.00 0.00 0 0 8.5 Call 5.50 6.20 0.00 0.00 0 0 9.0 Call 5.40 5.65 0.00 0.00 0 0 9.5 Call 4.90 5.15 5.30 0.39 0 0 10.0 Call 4.25 5.05 4.65 0.23 0 0 10.5 Call 3.85 4.15 3.14 -0.78 0 0 11.0 Call 3.40 3.65 3.55 0.12 0 2 11.5 Call 2.65 3.15 2.74 -0.21 2 4 12.0 Call 2.17 2.88 2.79 0.31 0 416 12.5 Call 1.97 2.18 2.40 0.37 0 708 13.0 Call 1.57 1.92 1.64 0.04 0 2,710 13.5 Call 1.01 1.35 1.10 -0.12 0 563 14.0 Call 0.74 1.11 0.78 -0.11 52 1,021 14.5 Call 0.47 0.71 0.64 0.00 411 1,081 15.0 Call 0.41 0.48 0.46 0.01 421 905 15.5 Call 0.27 0.31 0.31 0.01 34 161 16.0 Call 0.18 0.22 0.20 -0.01 33 6,551 16.5 Call 0.12 0.16 0.14 0.00 25 2,261 17.0 Call 0.10 0.12 0.11 0.00 0 877 17.5 Call 0.07 0.10 0.10 0.01 0 1 18.0 Call 0.05 0.08 0.12 0.05 0 56 18.5 Call 0.00 0.09 0.06 0.00 0 40 19.0 Call 0.04 0.07 0.05 0.00 0 18 19.5 Call 0.03 0.11 0.04 0.00 32 0 20.0 Call 0.03 0.04 0.03 0.00 495 44 20.5 Call 0.02 0.10 0.02 0.00 1 0 21.0 Call 0.01 0.03 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 5.5 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.05 0.05 0 45 6.5 Put 0.00 0.09 0.05 0.05 0 83 7.0 Put 0.00 0.09 0.05 0.05 0 0 7.5 Put 0.00 0.03 0.06 0.05 0 31 8.0 Put 0.00 0.03 0.05 0.04 0 13 8.5 Put 0.00 0.03 0.11 0.10 0 6 9.0 Put 0.00 0.03 0.04 0.02 0 839 9.5 Put 0.01 0.03 0.06 0.04 0 503 10.0 Put 0.02 0.03 0.05 0.03 0 158 10.5 Put 0.03 0.04 0.31 0.28 0 16 11.0 Put 0.04 0.05 0.04 0.00 2 349 11.5 Put 0.05 0.06 0.06 0.00 1 44 12.0 Put 0.07 0.09 0.07 -0.02 1 1,492 12.5 Put 0.07 0.12 0.11 -0.03 158 280 13.0 Put 0.15 0.23 0.18 -0.04 77 418 13.5 Put 0.25 0.29 0.28 -0.05 81 1,196 14.0 Put 0.39 0.44 0.40 -0.10 99 925 14.5 Put 0.61 0.66 0.61 -0.14 57 345 15.0 Put 0.88 0.96 1.08 0.03 46 654 15.5 Put 1.20 1.34 1.45 0.04 1 5 16.0 Put 1.63 1.83 0.00 0.00 0 0 16.5 Put 1.79 2.28 2.33 0.08 1 0 17.0 Put 2.51 2.88 2.35 -0.36 0 15 17.5 Put 2.66 3.25 0.00 0.00 0 0 18.0 Put 3.20 3.80 3.70 0.03 0 25 18.5 Put 3.90 4.25 0.00 0.00 0 0 19.0 Put 4.25 5.10 4.73 0.08 0 3 19.5 Put 4.85 5.65 0.00 0.00 0 0 20.0 Put 5.40 5.65 0.00 0.00 0 0 20.5 Put 5.90 6.20 0.00 0.00 0 0 21.0 Put 6.15 6.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.90 9.85 0.00 0.00 0 0 5.5 Call 8.40 9.35 0.00 0.00 0 0 6.0 Call 7.90 8.85 5.50 -2.90 0 0 6.5 Call 7.40 8.35 0.00 0.00 0 0 7.0 Call 6.90 7.85 0.00 0.00 0 0 7.5 Call 6.40 7.35 0.00 0.00 0 0 8.0 Call 5.90 6.85 0.00 0.00 0 0 8.5 Call 5.40 6.35 0.00 0.00 0 0 9.0 Call 4.95 5.90 5.60 0.19 0 0 9.5 Call 4.45 5.40 5.15 0.24 0 0 10.0 Call 3.95 4.90 4.29 -0.13 0 4 10.5 Call 3.50 4.40 0.00 0.00 0 0 11.0 Call 2.95 4.15 3.74 0.31 0 2 11.5 Call 2.49 3.65 1.32 -1.63 0 34 12.0 Call 2.04 3.20 2.75 0.25 0 29 12.5 Call 1.81 2.47 1.40 -0.67 0 12 13.0 Call 1.40 2.03 0.70 -0.96 0 4 13.5 Call 1.13 1.72 1.81 0.51 0 7 14.0 Call 0.82 1.20 0.85 -0.13 1 19 14.5 Call 0.67 0.85 0.73 0.05 1 46 15.0 Call 0.50 0.58 0.45 -0.08 6 357 15.5 Call 0.34 0.43 0.37 -0.03 15 379 16.0 Call 0.26 0.32 0.24 -0.07 33 315 17.0 Call 0.14 0.19 0.16 -0.02 2 1,213 18.0 Call 0.05 0.15 0.08 -0.05 10 59 19.0 Call 0.05 0.13 0.07 -0.03 0 34 20.0 Call 0.00 0.11 0.06 -0.01 0 25 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.00 0.00 0 0 5.5 Put 0.00 0.10 0.00 0.00 0 0 6.0 Put 0.00 0.10 0.00 0.00 0 0 6.5 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.00 0.10 0.00 0.00 0 0 7.5 Put 0.00 0.10 0.00 0.00 0 0 8.0 Put 0.00 0.05 0.00 0.00 0 0 8.5 Put 0.00 0.06 0.00 0.00 0 0 9.0 Put 0.00 0.06 0.05 0.01 0 14 9.5 Put 0.00 0.07 0.05 0.01 0 7 10.0 Put 0.03 0.08 0.04 -0.01 0 128 10.5 Put 0.00 0.09 0.08 0.02 0 10 11.0 Put 0.02 0.11 0.09 0.02 0 688 11.5 Put 0.00 0.14 0.11 0.01 0 472 12.0 Put 0.03 0.17 0.18 0.04 0 1,254 12.5 Put 0.14 0.22 0.22 0.00 8 328 13.0 Put 0.24 0.30 0.28 -0.03 14 415 13.5 Put 0.35 0.42 0.45 0.00 2 30 14.0 Put 0.50 0.60 0.55 -0.09 99 165 14.5 Put 0.72 0.89 0.90 0.06 1 244 15.0 Put 0.96 1.14 1.20 0.01 1 1,017 15.5 Put 1.18 1.79 0.00 0.00 0 0 16.0 Put 1.54 2.25 1.69 -0.28 0 1 17.0 Put 2.50 3.20 2.48 -0.35 0 1 18.0 Put 3.25 4.20 0.00 0.00 0 0 19.0 Put 4.35 5.15 5.61 0.87 0 1 20.0 Put 4.95 5.90 5.75 0.03 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.90 9.85 0.00 0.00 0 0 6.0 Call 7.90 8.85 0.00 0.00 0 0 7.0 Call 6.90 7.85 0.00 0.00 0 0 8.0 Call 5.90 6.85 0.00 0.00 0 0 9.0 Call 5.00 5.80 0.00 0.00 0 0 9.5 Call 4.45 5.45 0.00 0.00 0 0 10.0 Call 3.95 4.95 0.00 0.00 0 0 10.5 Call 3.45 4.65 0.00 0.00 0 0 11.0 Call 2.98 4.20 0.00 0.00 0 0 11.5 Call 2.52 3.70 0.00 0.00 0 0 12.0 Call 2.19 2.94 0.00 0.00 0 0 12.5 Call 1.72 2.54 0.00 0.00 0 0 13.0 Call 1.38 2.08 1.79 0.10 20 0 13.5 Call 1.18 1.65 1.38 0.07 0 1 14.0 Call 1.05 1.28 1.00 0.05 2 4 14.5 Call 0.76 0.97 0.77 0.00 3 54 15.0 Call 0.59 0.70 0.62 -0.01 12 9 15.5 Call 0.45 0.52 0.50 0.00 19 31 16.0 Call 0.35 0.40 0.37 -0.03 5 14 16.5 Call 0.24 0.33 0.37 0.07 0 3 17.0 Call 0.17 0.27 0.19 -0.06 11 12 17.5 Call 0.12 0.20 0.18 -0.01 7 29 18.0 Call 0.09 0.19 0.12 -0.03 2 3 18.5 Call 0.04 0.20 0.16 0.05 0 914 19.0 Call 0.03 0.19 0.00 0.00 0 0 19.5 Call 0.00 0.16 0.00 0.00 0 0 20.0 Call 0.00 0.18 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.11 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.00 0.00 0 0 7.0 Put 0.00 0.11 0.00 0.00 0 0 8.0 Put 0.00 0.11 0.00 0.00 0 0 9.0 Put 0.00 0.09 0.00 0.00 0 0 9.5 Put 0.00 0.09 0.00 0.00 0 0 10.0 Put 0.00 0.09 0.06 0.01 5 6 10.5 Put 0.04 0.17 0.00 0.00 0 0 11.0 Put 0.07 0.20 0.10 -0.03 1 6 11.5 Put 0.10 0.19 0.14 -0.03 1 3 12.0 Put 0.14 0.23 0.20 -0.02 5 14 12.5 Put 0.21 0.31 0.25 -0.03 1 86 13.0 Put 0.30 0.40 0.41 0.01 0 109 13.5 Put 0.50 0.54 0.58 0.05 1 6 14.0 Put 0.61 0.74 0.70 0.02 4 13 14.5 Put 0.81 1.08 1.03 0.03 5 15 15.0 Put 1.02 1.51 0.00 0.00 0 0 15.5 Put 1.31 1.90 0.00 0.00 0 0 16.0 Put 1.66 2.35 0.00 0.00 0 0 16.5 Put 2.26 2.79 0.00 0.00 0 0 17.0 Put 2.55 3.25 0.00 0.00 0 0 17.5 Put 3.00 3.75 0.00 0.00 0 0 18.0 Put 3.45 4.25 0.00 0.00 0 0 18.5 Put 3.95 4.70 0.00 0.00 0 0 19.0 Put 4.05 5.20 0.00 0.00 0 0 19.5 Put 4.50 5.70 0.00 0.00 0 0 20.0 Put 5.25 6.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 37 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.35 13.65 0.00 0.00 0 0 2.0 Call 11.90 13.00 0.00 0.00 0 0 3.0 Call 11.40 12.15 6.95 -4.45 0 1 4.0 Call 10.40 10.95 6.50 -3.90 0 0 5.0 Call 8.90 9.85 9.19 -0.21 0 7 6.0 Call 7.90 8.85 8.30 -0.10 0 12 7.0 Call 6.90 7.85 7.80 0.40 0 3 8.0 Call 5.90 6.85 6.90 0.49 0 219 9.0 Call 5.00 5.80 5.55 0.13 0 29 10.0 Call 4.00 4.90 5.00 0.57 0 1,994 11.0 Call 3.05 3.95 3.78 0.31 0 6,325 12.0 Call 2.35 2.83 2.64 0.07 0 6,662 13.0 Call 1.49 1.94 1.95 0.13 9 6,719 14.0 Call 0.95 1.50 1.15 -0.07 0 17,369 15.0 Call 0.69 0.77 0.77 0.04 597 6,314 16.0 Call 0.40 0.47 0.45 -0.01 197 6,440 17.0 Call 0.22 0.30 0.25 -0.05 48 4,401 18.0 Call 0.12 0.23 0.18 -0.02 20 3,014 19.0 Call 0.04 0.16 0.14 -0.01 2 2,497 20.0 Call 0.09 0.14 0.12 0.02 312 4,466 21.0 Call 0.05 0.12 0.07 -0.01 8 277 22.0 Call 0.00 0.10 0.06 -0.01 5 134 23.0 Call 0.00 0.12 0.09 0.03 0 104 24.0 Call 0.00 0.11 0.07 0.02 0 81 25.0 Call 0.01 0.04 0.02 -0.01 11 525 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.02 0 35 3.0 Put 0.00 0.03 0.02 0.02 0 386 4.0 Put 0.00 0.03 0.03 0.03 0 522 5.0 Put 0.00 0.04 0.01 0.00 0 3,391 6.0 Put 0.01 0.06 0.01 -0.01 0 4,875 7.0 Put 0.00 0.09 0.04 0.00 0 2,048 8.0 Put 0.03 0.11 0.06 0.01 1 3,242 9.0 Put 0.05 0.09 0.08 0.01 5 13,738 10.0 Put 0.09 0.10 0.09 0.00 15 8,835 11.0 Put 0.11 0.19 0.15 0.01 20 9,935 12.0 Put 0.20 0.24 0.25 0.00 27 3,903 13.0 Put 0.41 0.46 0.46 -0.05 341 7,948 14.0 Put 0.77 0.82 0.79 -0.12 70 2,334 15.0 Put 1.18 1.50 1.33 -0.09 12 1,989 16.0 Put 1.82 2.42 2.19 0.04 24 84 17.0 Put 2.58 3.35 3.28 0.29 20 2,052 18.0 Put 3.55 4.25 4.30 0.42 20 710 19.0 Put 4.45 5.25 4.75 -0.07 0 164 20.0 Put 5.30 6.00 5.70 -0.07 0 567 21.0 Put 6.30 7.20 7.73 0.98 0 463 22.0 Put 7.30 8.20 11.75 4.02 0 119 23.0 Put 8.25 9.15 9.74 1.02 0 44 24.0 Put 9.25 10.20 9.50 -0.20 0 189 25.0 Put 10.25 11.15 10.58 -0.10 0 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.40 10.10 0.00 0.00 0 0 6.0 Call 8.10 9.00 0.00 0.00 0 0 7.0 Call 6.95 8.10 0.00 0.00 0 0 8.0 Call 6.25 6.80 0.00 0.00 0 0 9.0 Call 4.95 6.10 0.00 0.00 0 0 9.5 Call 4.40 5.70 0.00 0.00 0 0 10.0 Call 3.95 5.20 0.00 0.00 0 0 10.5 Call 3.45 4.70 0.00 0.00 0 0 11.0 Call 3.00 4.20 0.00 0.00 0 0 11.5 Call 2.65 3.40 0.00 0.00 0 0 12.0 Call 2.22 2.86 0.00 0.00 0 0 12.5 Call 1.92 2.67 0.00 0.00 0 0 13.0 Call 1.54 2.27 1.88 0.07 0 4 13.5 Call 1.23 1.90 1.73 0.27 0 1 14.0 Call 1.00 1.50 0.00 0.00 0 0 14.5 Call 0.80 1.28 0.00 0.00 0 0 15.0 Call 0.77 0.90 0.00 0.00 0 0 15.5 Call 0.61 0.73 0.70 0.01 3 28 16.0 Call 0.49 0.61 0.50 -0.05 20 16 16.5 Call 0.37 0.50 0.40 -0.04 1 0 17.0 Call 0.28 0.41 0.39 0.01 0 50 17.5 Call 0.23 0.46 0.00 0.00 0 0 18.0 Call 0.18 0.30 0.00 0.00 0 0 18.5 Call 0.15 0.26 0.00 0.00 0 0 19.0 Call 0.12 0.23 0.26 0.08 0 4 19.5 Call 0.03 0.25 0.14 -0.02 0 6 20.0 Call 0.01 0.26 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.00 0.10 0.00 0.00 0 0 8.0 Put 0.00 0.12 0.00 0.00 0 0 9.0 Put 0.00 0.11 0.00 0.00 0 0 9.5 Put 0.00 0.17 0.00 0.00 0 0 10.0 Put 0.05 0.22 0.08 -0.03 0 1 10.5 Put 0.02 0.22 0.00 0.00 0 0 11.0 Put 0.05 0.24 0.00 0.00 0 0 11.5 Put 0.18 0.30 0.30 0.03 0 5 12.0 Put 0.25 0.37 0.33 -0.03 0 1 12.5 Put 0.35 0.47 0.43 -0.02 0 8 13.0 Put 0.51 0.59 0.50 -0.05 3 4 13.5 Put 0.51 0.75 0.00 0.00 0 0 14.0 Put 0.82 0.94 0.98 0.06 1 14 14.5 Put 0.95 1.37 1.16 -0.10 2 1 15.0 Put 1.23 1.77 0.00 0.00 0 0 15.5 Put 1.53 2.11 0.00 0.00 0 0 16.0 Put 1.88 2.55 0.00 0.00 0 0 16.5 Put 2.41 2.98 1.02 -1.67 0 1 17.0 Put 2.62 3.45 0.00 0.00 0 0 17.5 Put 3.15 3.85 0.00 0.00 0 0 18.0 Put 3.60 4.35 0.00 0.00 0 0 18.5 Put 4.05 4.85 0.00 0.00 0 0 19.0 Put 4.50 5.30 0.00 0.00 0 0 19.5 Put 4.95 5.75 0.00 0.00 0 0 20.0 Put 5.25 6.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 51 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.85 9.95 5.75 -3.66 0 10 6.0 Call 7.85 8.95 8.50 0.09 1 0 7.0 Call 6.85 7.95 5.90 -1.51 0 0 8.0 Call 5.90 6.85 5.35 -1.06 0 14 9.0 Call 5.00 5.85 5.50 0.07 0 28 10.0 Call 4.00 5.20 4.39 -0.06 5 428 11.0 Call 3.05 3.65 3.35 -0.21 1 3,059 12.0 Call 2.28 3.15 2.60 -0.08 8 2,525 13.0 Call 1.58 2.35 1.90 -0.09 13 717 14.0 Call 1.11 1.67 1.35 -0.02 2 2,804 15.0 Call 0.85 1.00 0.90 -0.03 31 4,923 16.0 Call 0.55 0.69 0.66 -0.02 28 4,194 17.0 Call 0.37 0.45 0.32 -0.11 26 1,218 18.0 Call 0.22 0.36 0.30 -0.01 31 3,880 19.0 Call 0.20 0.35 0.36 0.14 8 253 20.0 Call 0.15 0.20 0.14 -0.03 3 2,024 21.0 Call 0.08 0.21 0.21 0.06 0 240 22.0 Call 0.05 0.19 0.15 0.02 0 1,263 23.0 Call 0.05 0.12 0.08 -0.02 0 146 24.0 Call 0.00 0.16 0.13 0.03 0 1,128 25.0 Call 0.00 0.16 0.12 0.02 0 4,141 26.0 Call 0.02 0.14 0.08 -0.01 0 2,303 27.0 Call 0.01 0.14 0.07 -0.02 0 1,149 28.0 Call 0.00 0.13 0.02 -0.07 0 2,197 29.0 Call 0.00 0.13 0.11 0.02 0 108 30.0 Call 0.01 0.13 0.03 -0.05 0 585 31.0 Call 0.00 0.13 0.08 0.00 0 36 32.0 Call 0.00 0.11 0.12 0.04 0 73 33.0 Call 0.00 0.09 0.09 0.01 0 63 34.0 Call 0.00 0.10 0.10 0.02 0 7 35.0 Call 0.00 0.10 0.07 -0.01 0 435 36.0 Call 0.00 0.10 0.14 0.06 0 12 37.0 Call 0.00 0.12 0.07 -0.01 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.14 0.04 -0.02 0 3,557 6.0 Put 0.01 0.14 0.04 -0.03 0 2,459 7.0 Put 0.04 0.10 0.07 0.00 0 1,729 8.0 Put 0.04 0.14 0.04 -0.04 0 1,274 9.0 Put 0.05 0.15 0.08 -0.02 0 821 10.0 Put 0.11 0.13 0.10 -0.03 4 1,818 11.0 Put 0.17 0.29 0.21 -0.04 25 1,800 12.0 Put 0.32 0.38 0.37 -0.01 27 1,754 13.0 Put 0.44 0.66 0.73 0.04 0 592 14.0 Put 0.76 1.26 1.06 -0.01 3 685 15.0 Put 1.32 1.88 1.68 0.05 1 900 16.0 Put 1.95 2.30 2.20 -0.18 2 74 17.0 Put 2.68 3.40 2.75 -0.37 0 297 18.0 Put 3.65 4.45 3.68 -0.32 0 63 19.0 Put 4.55 5.35 4.50 -0.40 0 371 20.0 Put 5.40 6.35 9.36 3.52 0 65 21.0 Put 6.10 7.30 10.10 3.29 0 206 22.0 Put 7.05 8.25 6.85 -0.94 0 3 23.0 Put 8.30 9.25 9.67 0.91 0 354 24.0 Put 9.30 10.25 13.60 3.85 0 8 25.0 Put 10.25 11.25 11.00 0.26 0 4 26.0 Put 11.15 12.20 15.55 3.82 0 33 27.0 Put 12.15 13.20 13.42 0.70 0 19 28.0 Put 13.15 14.20 17.32 3.60 0 41 29.0 Put 14.15 15.20 18.55 3.84 0 2 30.0 Put 15.15 16.20 16.20 0.50 0 18 31.0 Put 16.10 17.20 18.40 1.70 0 2 32.0 Put 17.10 18.20 18.25 0.56 0 0 33.0 Put 18.10 19.15 23.25 4.56 0 0 34.0 Put 19.10 20.15 22.12 2.44 0 0 35.0 Put 20.10 21.20 22.04 1.36 0 0 36.0 Put 21.10 22.15 25.00 3.32 0 0 37.0 Put 22.10 23.15 24.20 1.53 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 128 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.15 13.75 9.32 -4.08 0 2 2.0 Call 12.40 12.70 8.10 -4.30 0 0 3.0 Call 11.40 11.65 0.00 0.00 0 0 4.0 Call 10.40 10.75 0.00 0.00 0 0 5.0 Call 9.30 9.95 6.00 -3.40 0 10 6.0 Call 8.40 8.70 8.20 -0.20 0 1 7.0 Call 6.90 7.90 5.17 -2.23 0 3 8.0 Call 5.95 6.95 6.62 0.21 0 39 9.0 Call 5.10 5.90 5.85 0.39 0 1,041 10.0 Call 4.25 5.00 4.80 0.19 7 1,146 11.0 Call 3.40 4.20 3.70 -0.08 4 1,012 12.0 Call 2.73 3.65 3.06 -0.04 30 1,395 13.0 Call 2.15 2.95 2.35 -0.18 1 204 14.0 Call 1.80 2.37 2.00 0.01 46 918 15.0 Call 1.47 1.77 1.65 0.15 4,795 1,251 16.0 Call 1.06 1.33 1.24 0.00 4 533 17.0 Call 0.79 1.23 1.00 0.01 1 1,622 18.0 Call 0.73 0.99 0.85 0.04 2 206 19.0 Call 0.48 0.84 0.79 0.12 0 90 20.0 Call 0.39 0.66 0.55 0.02 24 13,813 21.0 Call 0.30 0.58 0.50 0.05 6 99 22.0 Call 0.24 0.51 0.46 0.08 0 87 23.0 Call 0.20 0.45 0.42 0.08 0 22 25.0 Call 0.13 0.37 0.25 -0.01 0 2,068 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.04 0.03 0.00 0 12 3.0 Put 0.00 0.08 0.12 0.07 0 24 4.0 Put 0.01 0.13 0.06 -0.01 0 253 5.0 Put 0.04 0.10 0.05 -0.04 10 16,543 6.0 Put 0.05 0.20 0.10 -0.01 0 2,349 7.0 Put 0.12 0.24 0.16 0.01 0 343 8.0 Put 0.16 0.31 0.24 0.03 0 6,138 9.0 Put 0.23 0.42 0.33 0.03 0 2,029 10.0 Put 0.45 0.52 0.46 -0.03 1 12,374 11.0 Put 0.51 0.80 0.69 0.00 0 4,299 12.0 Put 0.90 1.13 0.99 -0.05 6 613 13.0 Put 1.13 1.50 1.37 -0.10 4 425 14.0 Put 1.83 2.07 1.86 -0.08 11 1,753 15.0 Put 2.11 2.69 2.41 -0.04 4 184 16.0 Put 2.72 3.40 3.00 -0.18 0 58 17.0 Put 3.40 4.20 3.95 0.04 0 12 18.0 Put 4.15 5.00 4.30 -0.43 20 537 19.0 Put 4.95 5.90 5.15 -0.42 0 542 20.0 Put 5.80 6.80 6.28 -0.14 0 36 21.0 Put 6.70 7.70 7.90 0.58 0 28 22.0 Put 7.55 8.65 8.95 0.71 0 15 23.0 Put 8.50 9.60 9.20 0.02 0 89 25.0 Put 10.35 11.50 10.58 -0.49 0 33 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 142 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.90 7.90 7.44 0.04 0 10 8.0 Call 5.95 7.15 7.20 0.79 0 19 9.0 Call 5.05 6.20 5.46 -0.05 0 606 10.0 Call 4.20 5.30 4.85 0.20 1 69 11.0 Call 3.45 4.45 3.80 -0.10 0 1,214 12.0 Call 2.80 3.70 3.01 -0.16 0 124 13.0 Call 2.23 3.05 2.62 0.04 0 836 14.0 Call 1.80 2.47 2.05 -0.04 0 176 15.0 Call 1.39 2.00 1.75 0.08 46 183 16.0 Call 1.30 1.62 1.40 0.07 9 2,270 17.0 Call 0.86 1.34 1.07 0.00 3 1,465 18.0 Call 0.81 1.11 0.87 0.00 1 3,413 19.0 Call 0.66 0.92 0.74 0.03 1 45 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.05 0.19 0.20 0.08 0 120 8.0 Put 0.16 0.24 0.20 0.02 5 25,190 9.0 Put 0.23 0.47 0.35 -0.01 0 4,142 10.0 Put 0.38 0.64 0.55 0.01 0 1,045 11.0 Put 0.70 0.90 0.75 -0.07 0 188 12.0 Put 0.87 1.24 1.18 0.08 0 325 13.0 Put 1.25 1.68 1.40 -0.12 0 125 14.0 Put 1.69 2.20 1.96 -0.06 11 1,653 15.0 Put 2.22 2.83 2.60 0.00 0 357 16.0 Put 2.84 3.55 3.20 -0.05 0 10 17.0 Put 3.50 4.30 4.47 0.50 0 5 18.0 Put 4.25 5.10 4.68 -0.08 0 170 19.0 Put 5.05 6.00 5.55 -0.04 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 219 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.85 12.00 0.00 0.00 0 0 4.0 Call 9.95 10.85 0.00 0.00 0 0 5.0 Call 8.90 9.85 0.00 0.00 0 0 6.0 Call 7.90 8.95 0.00 0.00 0 0 7.0 Call 6.95 8.00 0.00 0.00 0 0 8.0 Call 6.05 7.25 6.81 0.32 0 1 9.0 Call 5.15 6.35 0.00 0.00 0 0 10.0 Call 4.40 5.50 5.40 0.55 0 17 11.0 Call 3.70 4.75 3.90 -0.23 0 0 12.0 Call 3.10 4.10 4.10 0.60 0 2 13.0 Call 2.61 3.50 3.90 0.94 0 17 14.0 Call 2.17 3.00 2.68 0.13 0 7 15.0 Call 1.80 2.50 2.48 0.31 0 196 16.0 Call 1.69 1.98 2.00 0.15 0 9 17.0 Call 1.51 1.70 1.74 0.14 0 26 18.0 Call 1.18 1.47 1.39 0.04 1 15 19.0 Call 1.07 1.28 1.14 -0.01 0 1 20.0 Call 0.91 1.12 1.05 0.07 4 9 21.0 Call 0.78 0.99 0.96 0.11 0 56 22.0 Call 0.68 0.88 0.85 0.12 0 32 23.0 Call 0.42 0.85 0.68 0.03 0 12 24.0 Call 0.36 0.77 0.60 0.02 0 10 25.0 Call 0.31 0.73 0.54 0.02 12 46 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.18 0.09 0.00 0 1 4.0 Put 0.00 0.22 0.14 0.04 0 1 5.0 Put 0.01 0.27 0.21 0.07 0 1 6.0 Put 0.08 0.34 0.26 0.05 0 3 7.0 Put 0.19 0.44 0.39 0.06 0 2 8.0 Put 0.31 0.58 0.55 0.08 0 2 9.0 Put 0.59 0.80 0.69 -0.01 0 47 10.0 Put 0.79 1.07 0.94 0.00 8 6 11.0 Put 1.09 1.42 0.96 -0.28 0 42 12.0 Put 1.34 1.64 1.61 -0.02 0 20 13.0 Put 1.76 2.07 2.10 0.00 5 0 14.0 Put 2.27 2.58 2.63 -0.06 23 17 15.0 Put 3.10 3.20 3.25 -0.05 2 920 16.0 Put 3.45 4.20 3.65 -0.31 0 6 17.0 Put 4.10 4.95 4.90 0.20 0 51 18.0 Put 4.80 5.70 5.00 -0.43 0 1 19.0 Put 5.55 6.50 0.00 0.00 0 0 20.0 Put 6.35 7.35 7.00 -0.01 0 4 21.0 Put 7.20 8.25 0.00 0.00 0 0 22.0 Put 8.05 9.10 0.00 0.00 0 0 23.0 Put 8.90 10.05 0.00 0.00 0 0 24.0 Put 9.80 10.95 0.00 0.00 0 0 25.0 Put 10.70 11.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 233 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.90 8.20 4.50 -2.92 0 12 8.0 Call 6.00 7.25 4.79 -1.72 0 328 9.0 Call 5.20 6.40 5.21 -0.44 0 1,188 10.0 Call 4.45 5.55 5.00 0.12 0 116 11.0 Call 3.75 4.55 4.10 -0.10 2 51 12.0 Call 3.20 4.20 4.60 1.02 0 47 13.0 Call 2.67 3.60 3.30 0.25 0 28 14.0 Call 2.24 3.10 2.93 0.34 0 13 15.0 Call 1.87 2.66 2.55 0.34 0 59 16.0 Call 1.56 2.28 2.17 0.28 0 97 17.0 Call 1.30 1.99 1.89 0.26 0 59 18.0 Call 1.09 1.73 1.37 -0.03 0 252 19.0 Call 0.91 1.52 1.19 -0.10 0 6 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.19 0.48 0.41 0.06 0 268 8.0 Put 0.34 0.64 0.50 0.00 2 533 9.0 Put 0.51 0.86 0.74 0.03 2 2,226 10.0 Put 0.75 1.15 1.00 0.02 2 489 11.0 Put 1.04 1.51 2.94 1.62 0 15 12.0 Put 1.41 1.93 1.66 -0.06 0 33 13.0 Put 1.84 2.43 2.17 -0.02 0 75 14.0 Put 2.33 2.99 2.70 -0.03 0 42 15.0 Put 2.91 3.60 3.35 0.02 0 97 16.0 Put 3.50 4.30 4.00 0.00 0 184 17.0 Put 4.20 5.05 6.25 1.52 0 1 18.0 Put 4.90 5.80 7.68 2.21 0 7 19.0 Put 5.65 6.65 6.08 -0.26 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 324 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.80 10.20 8.50 -0.90 0 5 6.0 Call 7.80 9.20 0.00 0.00 0 0 7.0 Call 6.90 8.30 0.00 0.00 0 0 8.0 Call 6.05 7.45 3.96 -2.69 0 1 9.0 Call 5.25 6.65 0.00 0.00 0 0 10.0 Call 4.55 5.95 5.41 0.22 0 20 11.0 Call 3.95 5.30 5.00 0.43 0 0 12.0 Call 3.40 4.70 4.32 0.31 0 9 13.0 Call 2.92 4.20 3.90 0.44 0 13 14.0 Call 2.50 3.75 2.80 -0.12 11 49 15.0 Call 2.14 3.30 2.50 -0.13 0 327 16.0 Call 1.83 2.97 2.59 0.25 0 35 17.0 Call 1.57 2.67 2.14 0.08 0 10 18.0 Call 1.34 2.40 1.84 0.06 0 7 19.0 Call 1.15 2.17 1.56 -0.09 15 36 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.07 0.44 0.29 0.03 0 26 6.0 Put 0.15 0.60 0.44 0.05 0 4 7.0 Put 0.28 0.80 0.57 0.01 0 19 8.0 Put 0.46 1.06 0.77 -0.01 5 47 9.0 Put 0.69 1.36 1.07 0.01 0 1 10.0 Put 0.99 1.73 1.76 0.36 4 57 11.0 Put 1.34 2.15 1.64 -0.16 0 45 12.0 Put 1.75 2.63 2.14 -0.10 0 24 13.0 Put 2.21 3.15 2.60 -0.09 0 20 14.0 Put 2.74 3.75 3.12 -0.02 0 33 15.0 Put 3.30 4.40 5.70 1.87 0 10 16.0 Put 3.95 5.05 4.50 -0.02 0 505 17.0 Put 4.60 5.80 0.00 0.00 0 0 18.0 Put 5.30 6.55 0.00 0.00 0 0 19.0 Put 6.00 7.30 6.55 -0.19 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 345 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.80 14.05 13.73 0.33 0 15 2.0 Call 11.80 13.05 11.55 -0.85 0 15 3.0 Call 10.80 12.05 11.60 0.20 0 13 4.0 Call 9.85 11.05 9.59 -0.81 0 11 5.0 Call 8.85 10.05 9.41 0.01 0 1,277 6.0 Call 7.85 9.05 8.80 0.36 0 1,370 7.0 Call 6.95 8.25 8.18 0.65 0 1,474 8.0 Call 6.15 7.40 6.90 0.18 0 706 9.0 Call 5.40 6.60 6.30 0.37 2 359 10.0 Call 5.10 5.90 5.05 -0.16 0 2,927 11.0 Call 4.10 5.25 4.55 -0.05 0 6,649 12.0 Call 3.55 4.40 3.92 -0.11 1 7,371 13.0 Call 3.10 4.15 3.70 0.11 2 5,870 14.0 Call 2.95 3.70 3.45 0.25 9 4,839 15.0 Call 2.62 3.10 2.84 0.02 4,773 9,978 16.0 Call 2.08 2.95 2.24 -0.21 0 565 17.0 Call 2.05 2.65 2.64 0.49 0 334 18.0 Call 1.98 2.36 1.95 -0.01 0 412 19.0 Call 1.60 2.14 2.06 0.28 0 579 20.0 Call 1.45 1.90 1.44 -0.15 3 5,119 21.0 Call 1.05 1.78 1.38 -0.06 0 550 22.0 Call 0.90 1.63 1.47 0.18 0 318 23.0 Call 0.79 1.50 1.40 0.25 0 306 24.0 Call 0.72 1.38 1.03 -0.05 0 440 25.0 Call 0.67 1.28 0.88 -0.12 1 2,846 26.0 Call 0.65 1.19 0.85 -0.08 0 717 27.0 Call 0.48 1.10 0.85 -0.01 0 605 28.0 Call 0.43 1.04 0.76 -0.02 0 511 29.0 Call 0.38 0.97 1.10 0.37 0 755 30.0 Call 0.50 0.65 0.71 0.03 2 2,847 31.0 Call 0.31 0.87 0.61 -0.02 0 1,114 32.0 Call 0.27 0.82 0.58 0.00 0 233 33.0 Call 0.25 0.78 0.57 0.04 0 291 34.0 Call 0.22 0.69 0.46 -0.02 0 400 35.0 Call 0.22 0.71 0.59 0.16 0 4,249 36.0 Call 0.18 0.68 0.49 0.11 0 331 37.0 Call 0.16 0.50 0.49 0.16 0 94 38.0 Call 0.15 0.49 0.31 -0.01 0 707 39.0 Call 0.14 0.56 0.43 0.12 0 355 40.0 Call 0.30 0.58 0.30 0.00 2 3,556 41.0 Call 0.11 0.56 0.38 0.09 0 3,944 42.0 Call 0.10 0.41 0.28 0.00 30 900 43.0 Call 0.09 0.52 0.22 -0.05 0 614 44.0 Call 0.08 0.51 0.22 -0.05 0 151 45.0 Call 0.18 0.41 0.31 0.04 0 2,415 46.0 Call 0.07 0.48 0.28 0.02 0 53 47.0 Call 0.06 0.47 0.26 0.00 0 30 48.0 Call 0.05 0.45 0.15 -0.10 2 58 49.0 Call 0.05 0.44 0.27 0.02 0 17 50.0 Call 0.15 0.43 0.27 0.02 0 2,004 51.0 Call 0.04 0.42 0.16 -0.08 2 88 52.0 Call 0.03 0.41 0.16 -0.08 2 42 53.0 Call 0.03 0.40 0.25 0.01 0 10 54.0 Call 0.05 0.39 0.23 0.00 2 17 55.0 Call 0.02 0.39 0.16 -0.07 2 1,310 56.0 Call 0.02 0.38 0.12 -0.10 2 60 57.0 Call 0.01 0.37 0.15 -0.07 0 11 58.0 Call 0.03 0.36 0.13 -0.09 2 39 59.0 Call 0.01 0.36 0.20 -0.01 0 30 60.0 Call 0.03 0.35 0.10 -0.11 2 835 61.0 Call 0.05 0.35 0.20 0.00 0 19 62.0 Call 0.05 0.34 0.13 -0.07 2 231 63.0 Call 0.05 0.33 0.10 -0.10 0 590 64.0 Call 0.05 0.33 0.13 -0.06 2 75 65.0 Call 0.10 0.20 0.15 -0.04 0 9,122 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 -0.02 0 691 2.0 Put 0.10 0.14 0.10 -0.01 0 951 3.0 Put 0.08 0.22 0.20 0.04 0 518 4.0 Put 0.10 0.33 0.28 0.07 0 159 5.0 Put 0.18 0.43 0.32 -0.01 0 880 6.0 Put 0.42 0.57 0.48 -0.02 0 4,707 7.0 Put 0.53 0.77 0.79 0.13 0 5,565 8.0 Put 0.71 1.03 0.92 0.01 0 4,656 9.0 Put 1.03 1.34 1.11 -0.05 2 569 10.0 Put 1.34 1.71 1.57 0.10 0 2,041 11.0 Put 1.69 2.14 1.88 0.00 0 778 12.0 Put 2.09 2.62 2.40 0.08 0 2,635 13.0 Put 2.54 3.15 3.15 0.28 0 186 14.0 Put 3.00 3.75 3.55 0.08 0 1,295 15.0 Put 3.55 4.10 4.05 -0.02 4 1,742 16.0 Put 4.15 5.05 4.65 -0.03 0 281 17.0 Put 5.00 5.80 5.35 -0.01 0 132 18.0 Put 5.55 6.55 6.55 0.40 0 573 19.0 Put 6.25 7.30 9.75 2.82 0 131 20.0 Put 7.05 8.10 7.50 -0.21 9 424 21.0 Put 7.80 8.95 8.40 -0.13 0 410 22.0 Put 8.65 9.80 9.25 -0.10 0 623 23.0 Put 9.45 10.65 10.88 0.70 0 99 24.0 Put 10.30 11.55 11.60 0.53 0 109 25.0 Put 11.20 12.40 13.60 1.63 0 1,694 26.0 Put 12.05 13.35 16.45 3.58 0 177 27.0 Put 12.95 14.25 17.05 3.29 0 342 28.0 Put 13.85 15.15 18.00 3.34 0 127 29.0 Put 14.75 16.10 15.00 -0.58 0 100 30.0 Put 15.70 17.00 16.30 -0.20 0 233 31.0 Put 16.60 17.95 18.89 1.46 0 7 32.0 Put 17.55 18.90 20.25 1.90 0 166 33.0 Put 18.50 19.85 19.94 0.66 0 12 34.0 Put 19.40 20.80 23.75 3.55 0 15 35.0 Put 20.35 21.50 25.30 4.17 0 62 36.0 Put 21.30 22.70 22.10 0.04 0 57 37.0 Put 22.25 23.65 25.55 2.56 0 12 38.0 Put 23.35 24.65 27.70 3.74 0 113 39.0 Put 24.30 25.60 27.00 2.06 0 28 40.0 Put 25.25 26.60 28.50 2.59 0 911 41.0 Put 26.25 27.55 29.70 2.81 0 1 42.0 Put 27.20 28.50 28.24 0.38 0 218 43.0 Put 28.20 29.50 30.00 1.15 0 20 44.0 Put 29.15 30.45 24.79 -5.04 0 6 45.0 Put 30.15 31.45 33.56 2.75 0 0 46.0 Put 31.15 32.40 32.28 0.48 0 0 47.0 Put 32.10 33.40 33.06 0.28 0 4 48.0 Put 33.10 34.35 34.27 0.50 0 0 49.0 Put 34.05 35.35 33.70 -1.06 0 0 50.0 Put 35.05 36.35 35.03 -0.71 0 14 51.0 Put 36.05 37.30 37.14 0.41 0 0 52.0 Put 37.00 38.30 38.59 0.87 0 0 53.0 Put 38.00 39.30 0.00 0.00 0 0 54.0 Put 39.00 40.25 40.68 0.98 0 0 55.0 Put 40.00 41.25 40.35 -0.34 0 1 56.0 Put 41.00 42.25 41.30 -0.38 0 3 57.0 Put 41.95 43.25 43.50 0.83 0 0 58.0 Put 42.95 44.25 36.59 -7.07 0 8 59.0 Put 43.95 45.20 45.60 0.95 0 0 60.0 Put 44.95 46.20 49.35 3.71 0 0 61.0 Put 45.95 47.20 36.45 -10.19 0 0 62.0 Put 46.95 48.20 49.56 1.93 0 0 63.0 Put 47.95 49.20 48.30 -0.32 0 0 64.0 Put 48.90 50.20 0.00 0.00 0 0 65.0 Put 49.95 51.20 50.30 -0.32 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 709 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.55 14.25 13.50 0.10 1 16 2.0 Call 11.60 13.20 12.75 0.35 0 8 3.0 Call 10.70 12.10 11.79 0.32 0 10 4.0 Call 9.85 11.25 9.70 -1.00 0 20 5.0 Call 9.25 10.50 10.25 0.26 0 247 6.0 Call 7.95 9.70 8.65 -0.66 0 227 7.0 Call 7.25 9.15 8.45 -0.20 0 135 8.0 Call 6.80 8.65 7.20 -0.81 27 403 9.0 Call 4.95 7.70 6.75 -0.63 0 110 10.0 Call 6.00 6.90 6.05 -0.72 32 3,541 11.0 Call 5.05 7.30 5.50 -0.79 0 1,159 12.0 Call 4.05 6.90 6.25 0.43 0 5,358 13.0 Call 3.15 6.60 5.20 -0.16 1 816 14.0 Call 4.15 5.50 4.80 -0.11 9 259 15.0 Call 4.10 5.35 4.75 0.15 1 401 16.0 Call 2.21 5.70 4.60 0.30 0 268 17.0 Call 2.10 5.45 3.65 -0.35 0 48 18.0 Call 2.47 4.35 3.20 -0.51 5 64 19.0 Call 1.60 4.15 3.49 0.08 0 70 20.0 Call 2.70 3.85 2.98 -0.25 0 964 21.0 Call 2.30 4.00 3.05 0.01 0 62 22.0 Call 2.10 3.55 3.01 0.15 0 8 23.0 Call 2.42 2.96 2.68 0.01 3 197 24.0 Call 2.37 3.10 2.59 0.10 0 169 25.0 Call 2.15 2.62 2.40 0.09 61 13,144 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.04 0.24 0.10 -0.04 2 627 2.0 Put 0.02 0.49 0.31 0.04 0 107 3.0 Put 0.10 0.77 0.64 0.04 0 51 4.0 Put 0.13 1.78 0.55 -0.41 0 72 5.0 Put 0.40 1.02 2.78 1.47 0 333 6.0 Put 0.80 2.43 1.63 -0.03 0 135 7.0 Put 1.10 2.40 1.65 -0.36 0 113 8.0 Put 1.00 3.30 2.46 0.10 0 34 9.0 Put 1.96 3.75 2.13 -0.60 0 799 10.0 Put 1.75 4.25 2.70 -0.40 0 985 11.0 Put 2.50 4.80 3.15 -0.45 0 1,073 12.0 Put 2.72 5.40 3.90 -0.19 0 712 13.0 Put 3.30 6.00 4.25 -0.35 0 970 14.0 Put 3.80 6.65 4.90 -0.21 3 201 15.0 Put 4.35 7.35 5.40 -0.36 2 132 16.0 Put 4.95 8.05 5.91 -0.51 0 9 17.0 Put 5.60 8.75 8.97 1.90 0 148 18.0 Put 6.20 9.50 7.45 -0.28 0 365 19.0 Put 6.90 10.25 8.20 -0.19 0 70 20.0 Put 7.60 11.00 9.00 -0.15 10 10 21.0 Put 8.35 11.80 9.95 0.03 0 630 22.0 Put 9.10 12.60 10.80 0.11 0 1,699 23.0 Put 9.85 13.40 11.40 -0.06 0 1,740 24.0 Put 10.65 14.25 12.20 -0.03 0 1,780 25.0 Put 11.40 15.05 12.00 -1.00 0 107 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote February 09, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.34 14.36 14.26 -0.25 -1.72 1600X3200 14.46 14.14 6,359,798 Thu Feb 9 2023 1:42:43 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 10 2023 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.55 12.20 0.00 0.00 0 0 4.0 Call 9.90 11.15 0.00 0.00 0 0 5.0 Call 8.90 10.15 0.00 0.00 0 0 5.5 Call 8.40 9.65 0.00 0.00 0 0 6.0 Call 7.65 8.90 0.00 0.00 0 0 6.5 Call 7.40 8.65 0.00 0.00 0 0 7.0 Call 6.65 7.90 0.00 0.00 0 0 7.5 Call 6.40 7.40 0.00 0.00 0 0 8.0 Call 5.90 6.90 0.00 0.00 0 0 8.5 Call 5.40 6.65 0.00 0.00 0 0 9.0 Call 5.00 5.80 0.00 0.00 0 0 9.5 Call 4.05 5.75 0.00 0.00 0 0 10.0 Call 3.50 4.80 4.70 0.19 0 75 10.5 Call 3.05 4.75 2.94 -1.07 0 0 11.0 Call 2.90 3.50 3.07 -0.44 0 43 11.5 Call 2.47 3.10 3.15 0.13 0 1 12.0 Call 1.98 2.63 2.32 -0.20 1 125 12.5 Call 1.49 2.14 2.37 0.35 0 16 13.0 Call 1.08 1.47 1.25 -0.28 2 532 13.5 Call 0.62 0.94 0.80 -0.24 356 118 14.0 Call 0.33 0.41 0.37 -0.22 184 1,189 14.5 Call 0.09 0.14 0.12 -0.13 1,300 3,762 15.0 Call 0.03 0.06 0.04 -0.06 2,027 5,969 15.5 Call 0.01 0.02 0.01 -0.03 48 4,897 16.0 Call 0.00 0.01 0.02 0.00 474 1,806 16.5 Call 0.01 0.02 0.01 0.00 25 1,725 17.0 Call 0.00 0.03 0.02 0.01 1 898 17.5 Call 0.00 0.01 0.03 0.03 0 239 18.0 Call 0.00 0.02 0.01 0.01 0 676 18.5 Call 0.00 0.03 0.08 0.08 7 228 19.0 Call 0.00 0.03 0.02 0.02 7 295 19.5 Call 0.00 0.02 0.00 0.00 0 0 20.0 Call 0.00 0.02 0.02 0.02 0 232 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.05 0.02 0.02 0 287 21.5 Call 0.00 0.05 0.02 0.02 0 75 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.02 0.02 0 10 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.07 0.07 0 1 7.0 Put 0.00 0.02 0.02 0.02 0 3 7.5 Put 0.00 0.01 0.05 0.05 0 75 8.0 Put 0.00 0.01 0.02 0.02 0 46 8.5 Put 0.00 0.02 0.03 0.03 0 13 9.0 Put 0.00 0.01 0.05 0.05 0 6 9.5 Put 0.00 0.02 0.02 0.02 0 116 10.0 Put 0.00 0.01 0.01 0.01 7 348 10.5 Put 0.00 0.02 0.02 0.01 0 298 11.0 Put 0.00 0.03 0.01 0.00 0 131 11.5 Put 0.00 0.03 0.01 0.00 0 234 12.0 Put 0.01 0.02 0.01 -0.01 555 1,786 12.5 Put 0.01 0.02 0.01 -0.01 427 1,330 13.0 Put 0.01 0.03 0.02 0.00 436 2,556 13.5 Put 0.03 0.05 0.05 0.01 127 1,740 14.0 Put 0.09 0.12 0.10 0.01 7,226 12,137 14.5 Put 0.33 0.38 0.36 0.11 289 2,089 15.0 Put 0.66 0.93 0.72 0.12 7 351 15.5 Put 1.03 3.25 1.25 0.21 2 40 16.0 Put 1.36 2.72 1.84 0.32 1 13 16.5 Put 1.89 4.20 1.87 -0.14 0 6 17.0 Put 2.39 4.70 0.00 0.00 0 0 17.5 Put 2.82 5.25 3.05 0.05 0 11 18.0 Put 3.35 5.75 0.00 0.00 0 0 18.5 Put 3.70 6.25 0.00 0.00 0 0 19.0 Put 4.05 6.75 4.63 0.13 0 0 19.5 Put 4.50 7.20 0.00 0.00 0 0 20.0 Put 5.10 7.70 0.00 0.00 0 0 20.5 Put 5.85 8.20 0.00 0.00 0 0 21.0 Put 5.85 8.70 0.00 0.00 0 0 21.5 Put 6.35 9.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 8 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.60 13.70 0.00 0.00 0 0 2.0 Call 12.15 12.40 0.00 0.00 0 0 3.0 Call 11.15 11.45 0.00 0.00 0 0 4.0 Call 10.15 10.90 0.00 0.00 0 0 5.0 Call 8.70 9.50 0.00 0.00 0 0 6.0 Call 7.65 8.80 0.00 0.00 0 0 7.0 Call 6.70 7.90 7.13 -0.38 0 0 7.5 Call 6.65 7.40 0.00 0.00 0 0 8.0 Call 6.15 6.55 3.05 -3.46 0 0 8.5 Call 5.65 6.40 0.00 0.00 0 0 9.0 Call 5.15 5.90 5.70 0.19 0 0 9.5 Call 4.65 4.90 0.00 0.00 0 0 10.0 Call 4.20 4.55 4.79 0.28 0 5 10.5 Call 3.65 4.40 4.06 0.05 0 0 11.0 Call 2.84 3.80 2.87 -0.65 0 694 11.5 Call 2.37 2.92 0.00 0.00 0 0 12.0 Call 2.03 2.59 2.46 -0.08 6 4,173 12.5 Call 1.54 2.34 2.47 0.42 0 2 13.0 Call 1.26 1.54 1.36 -0.22 6 2,666 13.5 Call 0.89 0.99 0.98 -0.17 2,501 906 14.0 Call 0.57 0.63 0.63 -0.14 34 4,587 14.5 Call 0.33 0.38 0.38 -0.13 1,742 2,327 15.0 Call 0.19 0.21 0.20 -0.09 3,793 7,175 15.5 Call 0.11 0.13 0.12 -0.05 480 1,603 16.0 Call 0.07 0.08 0.07 -0.04 72 7,350 16.5 Call 0.05 0.06 0.06 -0.01 3,002 1,699 17.0 Call 0.03 0.04 0.05 0.00 19 2,822 17.5 Call 0.02 0.03 0.03 -0.01 15 2,074 18.0 Call 0.02 0.03 0.03 0.00 13 938 18.5 Call 0.00 0.02 0.06 0.04 0 152 19.0 Call 0.00 0.03 0.04 0.03 0 2,320 19.5 Call 0.00 0.03 0.04 0.03 0 60 20.0 Call 0.00 0.03 0.02 0.01 0 1,411 20.5 Call 0.00 0.11 0.03 0.03 0 25 21.0 Call 0.00 0.03 0.02 0.02 0 10,136 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.10 0.02 0.02 0 34 4.0 Put 0.00 0.10 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 0.02 0 1,116 6.0 Put 0.00 0.03 0.02 0.02 0 101 7.0 Put 0.00 0.03 0.01 0.01 0 2,537 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.01 0.03 0.01 0.01 0 5,811 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.01 0.01 0 5,275 9.5 Put 0.00 0.03 0.00 0.00 0 0 10.0 Put 0.01 0.02 0.01 0.00 0 7,049 10.5 Put 0.01 0.03 0.02 0.00 0 169 11.0 Put 0.02 0.03 0.03 0.00 96 8,621 11.5 Put 0.03 0.04 0.02 -0.02 1 1,040 12.0 Put 0.04 0.05 0.04 -0.01 123 6,514 12.5 Put 0.06 0.07 0.06 0.00 20 3,705 13.0 Put 0.10 0.12 0.12 0.03 453 4,477 13.5 Put 0.17 0.20 0.18 0.01 218 3,008 14.0 Put 0.32 0.34 0.33 0.04 2,999 5,568 14.5 Put 0.56 0.62 0.59 0.06 71 4,550 15.0 Put 0.91 0.99 0.96 0.15 113 725 15.5 Put 1.24 1.78 1.42 0.22 6 610 16.0 Put 1.74 1.86 1.78 0.15 0 292 16.5 Put 1.81 2.82 2.18 0.09 3 123 17.0 Put 2.28 3.15 2.76 0.19 1 43 17.5 Put 2.86 3.40 2.66 -0.40 0 237 18.0 Put 3.70 3.90 3.25 -0.30 0 108 18.5 Put 3.90 4.70 3.55 -0.49 0 85 19.0 Put 4.35 4.90 4.70 0.17 0 10 19.5 Put 5.15 5.60 4.55 -0.48 0 53 20.0 Put 5.65 5.95 5.49 -0.03 0 38 20.5 Put 6.15 6.70 0.00 0.00 0 0 21.0 Put 6.15 7.10 7.50 0.98 0 3 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.10 9.40 0.00 0.00 0 0 5.5 Call 8.60 8.90 5.60 -3.41 0 0 6.0 Call 8.15 8.40 0.00 0.00 0 0 6.5 Call 7.65 7.90 0.00 0.00 0 0 7.0 Call 7.15 7.35 7.15 -0.36 0 0 7.5 Call 6.55 7.10 0.00 0.00 0 0 8.0 Call 5.65 6.40 0.00 0.00 0 0 8.5 Call 5.65 5.90 0.00 0.00 0 0 9.0 Call 5.05 5.35 0.00 0.00 0 0 9.5 Call 4.60 5.10 5.30 0.28 0 0 10.0 Call 4.00 4.65 4.65 0.13 0 0 10.5 Call 3.25 3.90 3.14 -0.89 0 0 11.0 Call 2.90 3.40 3.30 -0.24 1 2 11.5 Call 2.38 2.94 2.74 -0.31 0 4 12.0 Call 1.94 2.74 2.79 0.22 0 416 12.5 Call 1.62 2.23 2.40 0.31 0 708 13.0 Call 1.25 1.66 1.64 -0.04 0 2,710 13.5 Call 0.79 1.27 1.06 -0.20 2 563 14.0 Call 0.71 0.78 0.78 -0.12 123 1,025 14.5 Call 0.42 0.55 0.50 -0.10 609 1,409 15.0 Call 0.31 0.35 0.32 -0.12 552 1,125 15.5 Call 0.21 0.24 0.22 -0.07 49 193 16.0 Call 0.13 0.18 0.14 -0.06 21 6,580 16.5 Call 0.09 0.11 0.10 -0.04 11 2,286 17.0 Call 0.06 0.08 0.07 -0.04 144 877 17.5 Call 0.05 0.06 0.06 -0.03 35 1 18.0 Call 0.04 0.05 0.12 0.05 0 56 18.5 Call 0.03 0.04 0.06 0.00 0 40 19.0 Call 0.03 0.04 0.04 -0.01 55 18 19.5 Call 0.02 0.03 0.04 0.00 0 32 20.0 Call 0.02 0.03 0.03 -0.01 0 527 20.5 Call 0.01 0.03 0.02 -0.01 0 1 21.0 Call 0.01 0.03 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 5.5 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.05 0.05 0 45 6.5 Put 0.00 0.07 0.05 0.05 0 83 7.0 Put 0.00 0.07 0.05 0.05 0 0 7.5 Put 0.00 0.08 0.06 0.05 0 31 8.0 Put 0.00 0.03 0.05 0.04 0 13 8.5 Put 0.00 0.03 0.11 0.10 0 6 9.0 Put 0.00 0.03 0.04 0.02 0 839 9.5 Put 0.01 0.03 0.06 0.04 0 503 10.0 Put 0.02 0.03 0.05 0.03 0 158 10.5 Put 0.03 0.04 0.31 0.28 0 16 11.0 Put 0.04 0.05 0.04 0.00 0 349 11.5 Put 0.05 0.06 0.06 0.00 0 45 12.0 Put 0.07 0.09 0.07 -0.01 55 1,493 12.5 Put 0.10 0.14 0.12 0.02 33 373 13.0 Put 0.17 0.21 0.20 0.01 93 433 13.5 Put 0.28 0.35 0.28 0.01 44 1,254 14.0 Put 0.46 0.51 0.48 0.06 124 965 14.5 Put 0.70 0.77 0.68 0.07 17 394 15.0 Put 1.04 1.10 1.06 0.11 1 676 15.5 Put 1.23 1.64 1.45 0.15 0 5 16.0 Put 1.48 2.23 0.00 0.00 0 0 16.5 Put 1.92 2.60 2.33 0.18 0 1 17.0 Put 2.50 2.90 2.35 -0.27 0 15 17.5 Put 2.88 3.95 0.00 0.00 0 0 18.0 Put 3.65 3.90 3.70 0.13 0 25 18.5 Put 3.90 4.35 0.00 0.00 0 0 19.0 Put 4.35 4.95 4.73 0.18 0 3 19.5 Put 5.15 5.45 0.00 0.00 0 0 20.0 Put 5.65 6.35 0.00 0.00 0 0 20.5 Put 6.00 6.50 0.00 0.00 0 0 21.0 Put 6.55 6.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.80 9.90 0.00 0.00 0 0 5.5 Call 8.30 9.40 0.00 0.00 0 0 6.0 Call 7.80 8.90 5.50 -3.01 0 0 6.5 Call 7.30 8.40 0.00 0.00 0 0 7.0 Call 6.80 7.90 0.00 0.00 0 0 7.5 Call 6.30 7.40 0.00 0.00 0 0 8.0 Call 5.80 6.85 0.00 0.00 0 0 8.5 Call 5.30 6.35 0.00 0.00 0 0 9.0 Call 4.80 5.85 5.60 0.08 0 0 9.5 Call 4.35 5.35 5.15 0.12 0 0 10.0 Call 3.85 4.85 4.29 -0.25 0 4 10.5 Call 3.35 4.35 0.00 0.00 0 0 11.0 Call 2.69 3.90 3.74 0.18 0 2 11.5 Call 2.22 3.45 1.32 -1.75 0 34 12.0 Call 2.17 2.84 2.75 0.16 0 29 12.5 Call 1.73 2.43 1.40 -0.75 0 12 13.0 Call 1.08 1.81 1.58 -0.16 1 4 13.5 Call 0.75 1.48 1.81 0.45 0 7 14.0 Call 0.74 1.18 0.85 -0.17 0 20 14.5 Call 0.38 0.68 0.57 -0.19 8 46 15.0 Call 0.39 0.46 0.42 -0.12 51 362 15.5 Call 0.28 0.33 0.32 -0.06 31 384 16.0 Call 0.19 0.25 0.25 -0.04 1 345 17.0 Call 0.10 0.15 0.13 -0.04 11 1,211 18.0 Call 0.07 0.11 0.07 -0.03 21 49 19.0 Call 0.05 0.12 0.07 -0.02 0 34 20.0 Call 0.00 0.10 0.06 -0.01 0 25 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 5.5 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 6.5 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.08 0.00 0.00 0 0 7.5 Put 0.00 0.09 0.00 0.00 0 0 8.0 Put 0.00 0.09 0.00 0.00 0 0 8.5 Put 0.00 0.09 0.00 0.00 0 0 9.0 Put 0.00 0.09 0.05 0.01 0 14 9.5 Put 0.00 0.09 0.05 0.00 0 7 10.0 Put 0.03 0.06 0.06 0.01 10 128 10.5 Put 0.00 0.11 0.08 0.02 0 10 11.0 Put 0.00 0.11 0.09 0.01 0 688 11.5 Put 0.01 0.16 0.10 0.01 24 472 12.0 Put 0.10 0.16 0.14 0.03 56 1,254 12.5 Put 0.16 0.23 0.16 -0.02 21 335 13.0 Put 0.25 0.35 0.31 0.04 17 405 13.5 Put 0.39 0.45 0.42 0.04 3 29 14.0 Put 0.45 0.82 0.60 0.05 25 238 14.5 Put 0.66 1.03 0.91 0.12 557 244 15.0 Put 0.82 1.34 1.21 0.14 8 1,018 15.5 Put 1.13 1.92 1.55 0.14 7 0 16.0 Put 1.60 2.38 1.91 0.09 1 1 17.0 Put 2.39 3.40 2.48 -0.21 0 1 18.0 Put 3.20 4.45 0.00 0.00 0 0 19.0 Put 4.15 5.45 5.61 1.01 0 1 20.0 Put 5.25 6.40 5.90 0.32 6 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.80 9.85 0.00 0.00 0 0 6.0 Call 7.80 8.85 0.00 0.00 0 0 7.0 Call 6.80 7.85 0.00 0.00 0 0 8.0 Call 5.80 6.85 0.00 0.00 0 0 9.0 Call 4.85 5.90 0.00 0.00 0 0 9.5 Call 4.35 5.35 0.00 0.00 0 0 10.0 Call 3.85 4.85 0.00 0.00 0 0 10.5 Call 3.15 4.45 0.00 0.00 0 0 11.0 Call 2.70 3.95 0.00 0.00 0 0 11.5 Call 2.25 3.45 0.00 0.00 0 0 12.0 Call 1.91 2.95 0.00 0.00 0 0 12.5 Call 1.51 2.42 0.00 0.00 0 0 13.0 Call 1.16 1.98 1.79 0.02 0 20 13.5 Call 1.04 1.62 1.38 -0.04 0 1 14.0 Call 0.63 1.30 0.62 -0.46 2 6 14.5 Call 0.52 0.75 0.69 -0.17 1 54 15.0 Call 0.48 0.58 0.50 -0.15 17 19 15.5 Call 0.34 0.40 0.37 -0.12 11 35 16.0 Call 0.26 0.44 0.27 -0.10 2 15 16.5 Call 0.19 0.28 0.21 -0.08 1 3 17.0 Call 0.14 0.22 0.16 -0.06 6 23 17.5 Call 0.10 0.18 0.18 0.02 0 32 18.0 Call 0.03 0.17 0.12 -0.02 0 5 18.5 Call 0.02 0.17 0.16 0.04 0 914 19.0 Call 0.00 0.15 0.00 0.00 0 0 19.5 Call 0.00 0.14 0.00 0.00 0 0 20.0 Call 0.00 0.13 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.00 0.00 0 0 7.0 Put 0.00 0.10 0.00 0.00 0 0 8.0 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.00 0.10 0.00 0.00 0 0 9.5 Put 0.00 0.09 0.00 0.00 0 0 10.0 Put 0.05 0.06 0.06 0.00 0 11 10.5 Put 0.04 0.12 0.08 -0.01 400 0 11.0 Put 0.04 0.17 0.10 -0.02 0 7 11.5 Put 0.07 0.19 0.14 -0.01 0 4 12.0 Put 0.16 0.23 0.20 0.01 0 19 12.5 Put 0.22 0.31 0.25 -0.01 0 87 13.0 Put 0.34 0.41 0.37 0.01 1 109 13.5 Put 0.50 0.57 0.54 0.02 14 7 14.0 Put 0.50 0.96 0.75 0.07 5 14 14.5 Put 0.88 1.29 1.03 0.07 0 19 15.0 Put 0.95 1.61 0.00 0.00 0 0 15.5 Put 1.29 2.02 0.00 0.00 0 0 16.0 Put 1.65 2.46 0.00 0.00 0 0 16.5 Put 1.98 2.93 0.00 0.00 0 0 17.0 Put 2.38 3.30 0.00 0.00 0 0 17.5 Put 2.84 3.80 0.00 0.00 0 0 18.0 Put 3.35 4.30 0.00 0.00 0 0 18.5 Put 3.70 5.00 0.00 0.00 0 0 19.0 Put 4.20 5.50 0.00 0.00 0 0 19.5 Put 4.80 6.00 0.00 0.00 0 0 20.0 Put 5.25 6.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 36 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.85 13.45 0.00 0.00 0 0 2.0 Call 12.15 12.55 0.00 0.00 0 0 3.0 Call 11.15 11.40 6.95 -4.56 0 1 4.0 Call 10.10 10.55 6.50 -4.01 0 0 5.0 Call 8.80 9.85 9.19 -0.32 0 7 6.0 Call 7.80 8.85 8.30 -0.21 0 12 7.0 Call 6.80 7.80 7.80 0.29 0 3 8.0 Call 5.80 6.80 6.90 0.38 0 219 9.0 Call 5.10 5.80 5.55 0.03 0 29 10.0 Call 3.75 4.45 4.30 -0.24 13 1,994 11.0 Call 3.05 3.70 3.78 0.19 0 6,325 12.0 Call 2.31 2.64 2.48 -0.17 2 6,662 13.0 Call 1.55 1.99 1.54 -0.31 22 6,726 14.0 Call 0.78 1.07 1.00 -0.21 160 17,369 15.0 Call 0.58 0.68 0.58 -0.15 837 6,636 16.0 Call 0.30 0.36 0.33 -0.10 1,163 6,428 17.0 Call 0.19 0.21 0.20 -0.06 787 4,401 18.0 Call 0.11 0.20 0.18 0.00 0 3,019 19.0 Call 0.05 0.18 0.14 0.02 0 2,499 20.0 Call 0.02 0.14 0.08 -0.03 7 4,768 21.0 Call 0.05 0.12 0.07 -0.02 0 282 22.0 Call 0.00 0.11 0.06 -0.02 0 139 23.0 Call 0.00 0.10 0.09 0.03 0 104 24.0 Call 0.00 0.10 0.07 0.02 0 81 25.0 Call 0.01 0.06 0.05 0.01 106 529 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.01 0 35 3.0 Put 0.00 0.03 0.02 0.00 0 386 4.0 Put 0.00 0.03 0.03 0.01 0 522 5.0 Put 0.00 0.04 0.01 -0.02 0 3,391 6.0 Put 0.01 0.06 0.01 -0.03 0 4,875 7.0 Put 0.02 0.07 0.04 -0.01 0 2,048 8.0 Put 0.03 0.10 0.04 -0.02 1 3,243 9.0 Put 0.05 0.10 0.05 -0.02 37 13,737 10.0 Put 0.06 0.14 0.11 0.01 5 8,843 11.0 Put 0.14 0.15 0.14 -0.01 4 9,946 12.0 Put 0.21 0.29 0.25 0.03 55 3,916 13.0 Put 0.45 0.48 0.46 0.03 219 8,257 14.0 Put 0.82 0.88 0.85 0.05 263 2,336 15.0 Put 1.35 1.58 1.47 0.15 20 1,997 16.0 Put 2.01 2.52 2.11 0.09 3 81 17.0 Put 2.70 3.45 3.28 0.43 0 2,052 18.0 Put 3.70 4.40 3.95 0.19 6 705 19.0 Put 4.40 5.50 4.75 0.05 0 164 20.0 Put 5.50 6.00 6.00 0.32 9 567 21.0 Put 6.30 7.45 7.73 1.07 0 463 22.0 Put 7.30 8.45 11.75 4.11 0 119 23.0 Put 8.25 9.45 9.74 1.12 0 44 24.0 Put 9.25 10.45 9.50 -0.10 0 189 25.0 Put 10.30 11.40 10.58 0.00 0 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.75 9.80 0.00 0.00 0 0 6.0 Call 7.70 8.95 0.00 0.00 0 0 7.0 Call 6.95 7.65 0.00 0.00 0 0 8.0 Call 5.90 6.80 0.00 0.00 0 0 9.0 Call 4.95 5.70 0.00 0.00 0 0 9.5 Call 4.20 5.45 0.00 0.00 0 0 10.0 Call 3.75 4.95 0.00 0.00 0 0 10.5 Call 3.15 4.50 0.00 0.00 0 0 11.0 Call 2.75 4.00 0.00 0.00 0 0 11.5 Call 2.41 3.45 0.00 0.00 0 0 12.0 Call 2.10 2.98 0.00 0.00 0 0 12.5 Call 1.61 2.54 0.00 0.00 0 0 13.0 Call 1.34 2.14 1.88 -0.03 0 4 13.5 Call 1.03 1.81 1.73 0.20 0 1 14.0 Call 0.80 1.44 0.00 0.00 0 0 14.5 Call 0.70 1.06 0.00 0.00 0 0 15.0 Call 0.67 0.77 0.68 -0.16 403 0 15.5 Call 0.53 0.63 0.50 -0.17 301 31 16.0 Call 0.43 0.51 0.42 -0.13 310 35 16.5 Call 0.19 0.42 0.34 -0.09 453 1 17.0 Call 0.11 0.36 0.27 -0.08 450 50 17.5 Call 0.19 0.30 0.00 0.00 0 0 18.0 Call 0.15 0.26 0.00 0.00 0 0 18.5 Call 0.12 0.22 0.00 0.00 0 0 19.0 Call 0.00 0.21 0.26 0.09 0 4 19.5 Call 0.03 0.21 0.14 0.00 0 6 20.0 Call 0.03 0.19 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.11 0.00 0.00 0 0 6.0 Put 0.00 0.12 0.00 0.00 0 0 7.0 Put 0.00 0.12 0.00 0.00 0 0 8.0 Put 0.00 0.14 0.00 0.00 0 0 9.0 Put 0.00 0.15 0.00 0.00 0 0 9.5 Put 0.00 0.17 0.00 0.00 0 0 10.0 Put 0.03 0.19 0.08 -0.02 0 1 10.5 Put 0.06 0.21 0.00 0.00 0 0 11.0 Put 0.11 0.24 0.00 0.00 0 0 11.5 Put 0.18 0.31 0.30 0.07 0 5 12.0 Put 0.25 0.32 0.27 -0.04 14 1 12.5 Put 0.36 0.48 0.43 0.01 0 8 13.0 Put 0.41 0.58 0.51 -0.03 1 1 13.5 Put 0.54 0.76 0.00 0.00 0 0 14.0 Put 0.87 1.00 0.98 0.10 0 15 14.5 Put 0.91 1.52 1.25 0.07 1 3 15.0 Put 1.17 1.86 0.00 0.00 0 0 15.5 Put 1.47 2.25 0.00 0.00 0 0 16.0 Put 1.81 2.65 0.00 0.00 0 0 16.5 Put 2.17 3.15 2.61 0.03 1 1 17.0 Put 2.64 3.65 0.00 0.00 0 0 17.5 Put 3.05 3.90 0.00 0.00 0 0 18.0 Put 3.45 4.50 0.00 0.00 0 0 18.5 Put 3.95 4.85 0.00 0.00 0 0 19.0 Put 4.30 5.35 0.00 0.00 0 0 19.5 Put 4.85 5.80 0.00 0.00 0 0 20.0 Put 5.20 6.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 50 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.75 9.95 5.75 -3.76 0 10 6.0 Call 7.75 8.95 8.50 -0.01 0 1 7.0 Call 6.75 7.95 5.90 -1.61 0 0 8.0 Call 5.75 6.85 5.35 -1.17 0 14 9.0 Call 4.85 5.85 5.50 -0.02 0 28 10.0 Call 3.65 5.00 4.39 -0.15 0 428 11.0 Call 2.82 4.05 3.35 -0.27 0 3,058 12.0 Call 2.13 3.05 2.60 -0.12 0 2,520 13.0 Call 1.60 2.21 1.90 -0.01 0 717 14.0 Call 1.06 1.62 1.35 -0.01 0 2,806 15.0 Call 0.50 0.86 0.75 -0.17 42 4,905 16.0 Call 0.50 0.58 0.51 -0.11 20 4,186 17.0 Call 0.32 0.40 0.31 -0.10 54 1,243 18.0 Call 0.21 0.30 0.20 -0.10 25 3,910 19.0 Call 0.13 0.24 0.19 -0.05 10 254 20.0 Call 0.10 0.20 0.15 -0.03 2 2,025 21.0 Call 0.08 0.20 0.21 0.06 0 240 22.0 Call 0.00 0.18 0.15 0.03 0 1,263 23.0 Call 0.03 0.17 0.08 -0.01 0 146 24.0 Call 0.02 0.14 0.13 0.04 0 1,128 25.0 Call 0.00 0.15 0.12 0.04 0 4,141 26.0 Call 0.02 0.14 0.08 0.00 0 2,303 27.0 Call 0.01 0.13 0.07 -0.01 0 1,149 28.0 Call 0.00 0.13 0.02 -0.06 0 2,197 29.0 Call 0.00 0.14 0.11 0.03 0 108 30.0 Call 0.01 0.13 0.03 -0.05 0 585 31.0 Call 0.00 0.12 0.08 0.00 0 36 32.0 Call 0.00 0.12 0.12 0.04 0 73 33.0 Call 0.00 0.09 0.09 0.02 0 63 34.0 Call 0.00 0.13 0.10 0.03 0 7 35.0 Call 0.00 0.13 0.07 0.00 0 435 36.0 Call 0.00 0.13 0.14 0.07 0 12 37.0 Call 0.00 0.13 0.07 0.00 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.17 0.07 0.02 4 3,557 6.0 Put 0.01 0.18 0.04 -0.02 0 2,459 7.0 Put 0.03 0.12 0.04 -0.03 1 1,729 8.0 Put 0.04 0.14 0.04 -0.05 0 1,274 9.0 Put 0.05 0.17 0.08 -0.02 0 821 10.0 Put 0.11 0.21 0.11 -0.01 35 1,815 11.0 Put 0.12 0.28 0.21 -0.02 0 1,800 12.0 Put 0.35 0.42 0.32 -0.03 30 1,769 13.0 Put 0.57 0.88 0.63 0.08 4 592 14.0 Put 0.80 1.08 1.08 0.07 28 688 15.0 Put 1.35 1.98 1.68 0.11 0 901 16.0 Put 1.89 2.77 2.30 0.03 7 74 17.0 Put 2.64 3.55 2.75 -0.30 0 297 18.0 Put 3.45 4.60 3.68 -0.26 0 63 19.0 Put 4.35 5.40 4.50 -0.37 0 371 20.0 Put 5.30 6.35 9.36 3.56 0 65 21.0 Put 6.20 7.60 10.10 3.33 0 206 22.0 Put 7.15 8.60 6.85 -0.88 0 3 23.0 Put 8.30 9.55 9.67 0.98 0 354 24.0 Put 9.25 10.55 13.60 3.91 0 8 25.0 Put 10.25 11.55 11.00 0.32 0 4 26.0 Put 11.25 12.50 15.55 3.88 0 33 27.0 Put 12.20 13.50 13.42 0.76 0 19 28.0 Put 13.20 14.50 17.32 3.66 0 41 29.0 Put 14.20 15.50 18.55 3.90 0 2 30.0 Put 15.20 16.50 16.20 0.56 0 18 31.0 Put 16.20 17.50 18.40 1.76 0 2 32.0 Put 17.20 18.45 18.25 0.62 0 0 33.0 Put 18.20 19.45 23.25 4.63 0 0 34.0 Put 19.20 20.45 22.12 2.50 0 0 35.0 Put 20.20 21.45 22.04 1.43 0 0 36.0 Put 21.15 22.45 25.00 3.40 0 0 37.0 Put 22.15 23.45 24.20 1.60 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 127 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.15 13.40 9.32 -4.19 0 2 2.0 Call 12.05 12.45 8.10 -4.41 0 0 3.0 Call 11.15 11.40 0.00 0.00 0 0 4.0 Call 10.15 10.40 0.00 0.00 0 0 5.0 Call 9.15 9.40 6.00 -3.51 0 10 6.0 Call 8.15 8.40 8.20 -0.31 0 1 7.0 Call 6.80 7.85 5.17 -2.35 0 3 8.0 Call 6.20 6.90 6.62 0.08 0 39 9.0 Call 5.10 5.90 5.85 0.26 0 1,041 10.0 Call 4.20 5.00 4.80 0.08 0 1,147 11.0 Call 3.20 4.15 3.70 -0.17 0 1,012 12.0 Call 2.80 3.40 3.13 -0.07 13 1,375 13.0 Call 2.13 2.76 2.32 -0.22 4 204 14.0 Call 1.71 2.20 1.71 -0.38 150 957 15.0 Call 1.41 1.74 1.41 -0.23 3 5,966 16.0 Call 0.89 1.38 1.22 0.02 20 533 17.0 Call 0.71 1.12 0.95 -0.07 2 1,622 18.0 Call 0.50 0.90 0.90 0.05 4 208 19.0 Call 0.55 0.65 0.55 -0.12 1 90 20.0 Call 0.29 0.62 0.43 -0.10 15 13,836 21.0 Call 0.33 0.53 0.44 0.00 1 104 22.0 Call 0.27 0.48 0.37 -0.01 3 87 23.0 Call 0.25 0.41 0.42 0.09 0 22 25.0 Call 0.20 0.35 0.30 0.05 29 2,068 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.00 0 12 3.0 Put 0.00 0.08 0.12 0.08 0 24 4.0 Put 0.01 0.12 0.06 0.00 0 253 5.0 Put 0.04 0.14 0.05 -0.02 0 16,533 6.0 Put 0.05 0.16 0.10 -0.03 0 2,349 7.0 Put 0.06 0.18 0.16 -0.02 0 343 8.0 Put 0.18 0.22 0.22 -0.01 2 6,138 9.0 Put 0.19 0.40 0.33 0.00 0 2,029 10.0 Put 0.45 0.53 0.46 -0.03 94 12,373 11.0 Put 0.51 0.80 0.70 0.04 3 4,299 12.0 Put 0.87 1.10 1.00 -0.01 12 619 13.0 Put 1.42 1.50 1.45 0.09 6 427 14.0 Put 1.85 2.16 1.92 0.01 167 1,754 15.0 Put 2.18 2.80 2.41 -0.05 0 186 16.0 Put 2.82 3.60 3.00 -0.01 0 58 17.0 Put 3.50 4.40 3.95 0.12 0 12 18.0 Put 4.30 5.25 4.30 -0.34 0 557 19.0 Put 5.10 6.15 5.15 -0.31 0 542 20.0 Put 5.95 7.05 6.28 -0.01 0 36 21.0 Put 6.85 7.95 7.90 0.71 0 28 22.0 Put 7.80 8.90 8.95 0.84 0 15 23.0 Put 8.70 9.85 9.20 0.15 0 89 25.0 Put 10.60 11.75 10.58 -0.36 0 33 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 141 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.80 7.85 7.44 -0.07 0 10 8.0 Call 5.65 6.95 7.20 0.68 0 19 9.0 Call 4.85 6.00 5.46 -0.15 0 606 10.0 Call 3.90 5.15 4.85 0.11 0 70 11.0 Call 3.15 4.30 3.90 -0.09 7 1,214 12.0 Call 2.52 3.55 3.01 -0.24 0 124 13.0 Call 1.96 2.90 2.62 -0.02 0 836 14.0 Call 1.80 2.36 2.05 -0.07 0 176 15.0 Call 1.23 1.85 1.25 -0.48 1 200 16.0 Call 0.95 1.49 1.30 -0.13 1 2,270 17.0 Call 0.73 1.28 1.07 -0.06 0 1,468 18.0 Call 0.74 0.90 0.87 -0.09 0 3,414 19.0 Call 0.59 0.74 0.71 -0.08 5 45 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.06 0.19 0.20 0.08 0 120 8.0 Put 0.13 0.24 0.20 0.00 0 25,189 9.0 Put 0.18 0.48 0.35 0.00 0 4,142 10.0 Put 0.37 0.68 0.55 0.03 0 1,045 11.0 Put 0.58 0.94 0.75 -0.04 0 188 12.0 Put 0.90 1.13 1.18 0.11 0 325 13.0 Put 1.25 1.73 1.40 -0.06 0 125 14.0 Put 1.72 2.29 2.00 0.05 1 1,648 15.0 Put 2.20 2.93 2.60 0.05 0 357 16.0 Put 2.84 3.75 3.20 -0.04 0 10 17.0 Put 3.50 4.50 4.47 0.54 0 5 18.0 Put 4.30 5.35 4.68 -0.06 0 170 19.0 Put 5.10 6.25 5.55 -0.01 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 218 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.75 11.90 0.00 0.00 0 0 4.0 Call 9.90 10.90 0.00 0.00 0 0 5.0 Call 8.75 9.90 0.00 0.00 0 0 6.0 Call 7.80 8.85 0.00 0.00 0 0 7.0 Call 6.90 7.90 0.00 0.00 0 0 8.0 Call 6.00 6.95 6.81 0.19 0 1 9.0 Call 5.20 6.10 0.00 0.00 0 0 10.0 Call 4.20 5.30 5.40 0.36 0 17 11.0 Call 3.65 4.55 3.90 -0.40 0 0 12.0 Call 3.10 3.90 4.10 0.53 0 2 13.0 Call 2.60 3.35 3.90 0.91 0 17 14.0 Call 2.16 2.85 2.16 -0.42 1 7 15.0 Call 1.63 2.41 2.19 0.00 2 196 16.0 Call 1.33 2.01 1.75 -0.10 5 9 17.0 Call 1.40 1.77 1.74 0.15 0 26 18.0 Call 0.89 1.55 1.39 0.05 0 15 19.0 Call 0.83 1.29 1.14 -0.04 0 1 20.0 Call 0.59 1.13 1.05 0.04 0 12 21.0 Call 0.50 1.04 0.96 0.07 0 56 22.0 Call 0.44 0.91 0.67 -0.10 2 32 23.0 Call 0.36 0.81 0.68 0.03 0 12 24.0 Call 0.27 0.75 0.60 0.03 0 10 25.0 Call 0.23 0.67 0.54 0.02 0 58 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.16 0.09 -0.03 0 1 4.0 Put 0.00 0.20 0.14 0.01 0 1 5.0 Put 0.03 0.25 0.15 0.01 2 1 6.0 Put 0.10 0.33 0.26 0.05 0 3 7.0 Put 0.20 0.45 0.39 0.08 0 2 8.0 Put 0.36 0.61 0.51 0.06 1 2 9.0 Put 0.59 0.84 0.69 0.00 0 47 10.0 Put 0.76 1.12 0.85 -0.09 5 14 11.0 Put 0.97 1.47 0.96 -0.26 0 42 12.0 Put 1.34 1.90 1.61 0.11 0 20 13.0 Put 1.77 2.40 2.10 0.18 0 5 14.0 Put 2.31 2.96 2.63 0.12 0 40 15.0 Put 3.10 3.55 3.20 0.10 1 922 16.0 Put 3.50 4.45 3.65 -0.10 0 6 17.0 Put 4.15 5.05 4.90 0.43 0 51 18.0 Put 4.90 5.95 5.00 -0.20 0 1 19.0 Put 5.65 6.80 0.00 0.00 0 0 20.0 Put 6.45 7.65 7.00 0.17 0 4 21.0 Put 7.30 8.50 0.00 0.00 0 0 22.0 Put 8.15 9.40 0.00 0.00 0 0 23.0 Put 9.00 10.30 0.00 0.00 0 0 24.0 Put 9.90 11.25 0.00 0.00 0 0 25.0 Put 10.85 12.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 232 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.60 8.00 4.50 -3.03 0 12 8.0 Call 5.70 7.10 4.79 -1.83 0 328 9.0 Call 4.85 6.25 5.21 -0.55 0 1,188 10.0 Call 4.10 5.45 5.00 0.01 0 116 11.0 Call 3.45 4.75 4.10 -0.19 0 51 12.0 Call 2.87 4.10 4.60 0.93 0 47 13.0 Call 2.53 3.55 3.30 0.16 0 28 14.0 Call 1.94 3.05 2.93 0.26 0 13 15.0 Call 1.69 2.53 2.55 0.28 0 59 16.0 Call 1.41 2.17 2.17 0.25 0 97 17.0 Call 1.16 1.86 1.89 0.24 0 59 18.0 Call 0.95 1.62 1.37 -0.04 0 252 19.0 Call 1.06 1.41 1.19 -0.03 0 6 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.20 0.49 0.41 0.08 0 268 8.0 Put 0.33 0.59 0.50 0.01 0 533 9.0 Put 0.50 0.90 0.74 0.05 10 2,228 10.0 Put 0.74 1.20 1.00 0.05 0 489 11.0 Put 1.04 1.57 2.94 1.67 0 15 12.0 Put 1.43 2.01 1.66 -0.01 0 33 13.0 Put 1.85 2.51 2.17 0.04 0 75 14.0 Put 2.36 3.00 2.70 0.04 0 42 15.0 Put 2.93 3.75 3.35 0.10 0 97 16.0 Put 3.45 4.55 4.00 0.11 0 184 17.0 Put 4.10 5.30 6.25 1.65 0 1 18.0 Put 4.85 6.10 7.68 2.34 0 7 19.0 Put 5.60 6.90 6.08 -0.05 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 323 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.45 10.05 8.50 -1.01 0 5 6.0 Call 7.50 9.05 0.00 0.00 0 0 7.0 Call 6.60 8.15 0.00 0.00 0 0 8.0 Call 5.70 7.30 3.96 -2.77 0 1 9.0 Call 4.90 6.55 0.00 0.00 0 0 10.0 Call 4.20 5.90 5.41 0.17 0 20 11.0 Call 3.55 5.25 5.00 0.40 0 0 12.0 Call 3.00 4.70 4.32 0.28 0 9 13.0 Call 2.55 4.20 3.90 0.37 0 13 14.0 Call 2.14 3.75 2.80 -0.32 0 60 15.0 Call 2.00 3.40 2.50 -0.22 0 327 16.0 Call 1.80 2.85 2.59 0.19 0 35 17.0 Call 1.43 2.55 2.14 0.02 0 10 18.0 Call 1.19 2.30 1.84 -0.03 0 7 19.0 Call 1.01 2.07 1.56 -0.10 0 51 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.54 0.29 0.04 0 26 6.0 Put 0.05 0.72 0.44 0.07 0 4 7.0 Put 0.17 0.94 0.57 0.03 0 19 8.0 Put 0.45 1.22 0.77 0.01 0 47 9.0 Put 0.69 1.55 1.07 0.05 0 1 10.0 Put 0.99 1.40 1.26 -0.10 11 57 11.0 Put 1.36 2.00 1.77 0.03 1 45 12.0 Put 1.76 2.70 2.14 -0.05 0 24 13.0 Put 2.24 3.25 2.60 -0.08 0 20 14.0 Put 2.77 3.85 3.30 0.04 1 33 15.0 Put 3.35 4.50 5.70 1.85 0 10 16.0 Put 4.05 5.00 4.50 -0.01 0 505 17.0 Put 4.45 6.10 0.00 0.00 0 0 18.0 Put 5.20 6.85 0.00 0.00 0 0 19.0 Put 5.95 7.65 6.55 -0.14 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 344 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.75 13.90 13.73 0.22 0 15 2.0 Call 11.75 12.90 11.55 -0.96 0 15 3.0 Call 10.75 11.90 11.60 0.09 0 13 4.0 Call 9.75 10.90 9.59 -0.92 0 11 5.0 Call 8.75 9.90 9.41 -0.10 0 1,277 6.0 Call 7.80 8.90 8.80 0.22 0 1,370 7.0 Call 6.90 8.00 8.18 0.50 0 1,471 8.0 Call 6.05 7.20 6.90 0.05 0 706 9.0 Call 5.30 6.40 6.55 0.42 2 360 10.0 Call 4.70 5.70 5.05 -0.40 0 2,927 11.0 Call 4.05 5.10 4.55 -0.28 0 6,649 12.0 Call 3.55 4.50 3.89 -0.39 10 7,371 13.0 Call 3.15 4.00 3.30 -0.48 1 5,872 14.0 Call 2.81 3.55 2.88 -0.44 14 4,848 15.0 Call 2.59 2.98 2.62 -0.24 4,004 14,164 16.0 Call 2.22 2.74 2.42 -0.16 10 565 17.0 Call 1.95 2.44 2.10 -0.25 2 334 18.0 Call 1.73 2.00 1.80 -0.32 6 412 19.0 Call 1.60 2.00 2.06 0.16 0 579 20.0 Call 1.35 1.75 1.55 -0.12 9 5,120 21.0 Call 0.80 1.65 1.38 -0.07 0 550 22.0 Call 0.65 1.51 1.47 0.20 0 318 23.0 Call 0.68 1.38 1.40 0.25 0 306 24.0 Call 0.91 1.20 1.03 -0.03 0 440 25.0 Call 0.67 1.10 0.89 -0.09 3 2,847 26.0 Call 0.65 1.09 0.85 -0.05 0 717 27.0 Call 0.42 1.02 0.85 0.04 0 605 28.0 Call 0.37 0.95 0.76 0.02 0 511 29.0 Call 0.41 0.75 1.10 0.44 0 755 30.0 Call 0.50 0.84 0.54 -0.04 7 2,847 31.0 Call 0.24 0.80 0.61 0.06 0 1,114 32.0 Call 0.21 0.75 0.58 0.06 0 233 33.0 Call 0.18 0.71 0.57 0.08 0 291 34.0 Call 0.16 0.69 0.40 -0.06 2 400 35.0 Call 0.22 0.65 0.59 0.16 0 4,249 36.0 Call 0.12 0.63 0.49 0.08 0 331 37.0 Call 0.11 0.60 0.49 0.11 0 94 38.0 Call 0.09 0.58 0.31 -0.05 0 707 39.0 Call 0.08 0.56 0.43 0.08 0 355 40.0 Call 0.18 0.52 0.35 0.01 3 3,556 41.0 Call 0.05 0.52 0.29 -0.04 2 3,944 42.0 Call 0.12 0.41 0.28 -0.04 0 930 43.0 Call 0.04 0.43 0.23 -0.08 2 614 44.0 Call 0.03 0.48 0.22 -0.08 0 151 45.0 Call 0.18 0.46 0.31 0.02 0 2,415 46.0 Call 0.01 0.39 0.20 -0.08 2 53 47.0 Call 0.01 0.39 0.26 -0.01 0 30 48.0 Call 0.10 0.44 0.18 -0.09 2 59 49.0 Call 0.08 0.42 0.27 0.01 0 17 50.0 Call 0.15 0.36 0.27 0.02 0 2,004 51.0 Call 0.08 0.40 0.16 -0.08 0 88 52.0 Call 0.07 0.39 0.17 -0.06 2 43 53.0 Call 0.07 0.34 0.17 -0.06 2 10 54.0 Call 0.05 0.38 0.16 -0.06 2 17 55.0 Call 0.07 0.37 0.15 -0.06 2 1,309 56.0 Call 0.06 0.36 0.12 -0.09 0 61 57.0 Call 0.06 0.39 0.15 -0.05 0 11 58.0 Call 0.03 0.33 0.14 -0.06 2 39 59.0 Call 0.06 0.28 0.14 -0.05 2 30 60.0 Call 0.02 0.27 0.14 -0.05 2 835 61.0 Call 0.05 0.33 0.14 -0.04 2 19 62.0 Call 0.05 0.33 0.14 -0.03 2 231 63.0 Call 0.05 0.32 0.11 -0.06 2 590 64.0 Call 0.05 0.32 0.12 -0.04 2 75 65.0 Call 0.10 0.19 0.15 -0.01 0 9,122 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 -0.02 0 691 2.0 Put 0.10 0.14 0.10 -0.01 0 951 3.0 Put 0.08 0.22 0.20 0.04 0 518 4.0 Put 0.10 0.31 0.28 0.07 0 159 5.0 Put 0.25 0.42 0.31 -0.01 2 880 6.0 Put 0.42 0.59 0.46 -0.03 3 4,707 7.0 Put 0.57 0.80 0.50 -0.16 1 5,565 8.0 Put 0.82 1.15 0.74 -0.13 5 4,656 9.0 Put 0.86 1.48 1.11 -0.07 0 570 10.0 Put 1.41 1.71 1.54 0.02 3 2,041 11.0 Put 1.57 2.32 1.88 -0.03 0 778 12.0 Put 1.87 2.70 2.40 0.05 0 2,635 13.0 Put 2.38 3.10 3.15 0.30 0 186 14.0 Put 3.00 3.85 3.55 0.18 0 1,295 15.0 Put 3.60 4.35 4.05 0.15 0 1,742 16.0 Put 4.25 5.35 4.65 0.06 0 281 17.0 Put 5.00 6.05 5.35 0.01 0 132 18.0 Put 5.60 6.65 6.55 0.47 0 573 19.0 Put 6.30 7.45 9.75 2.92 0 131 20.0 Put 7.10 8.25 7.50 -0.07 0 424 21.0 Put 7.75 9.25 8.40 0.08 0 410 22.0 Put 8.70 10.10 9.25 0.15 0 623 23.0 Put 9.55 10.95 10.88 0.93 0 99 24.0 Put 10.40 11.70 11.60 0.77 0 109 25.0 Put 11.30 12.60 13.60 1.88 0 1,694 26.0 Put 12.15 13.50 16.45 3.84 0 177 27.0 Put 13.05 14.40 17.05 3.54 0 342 28.0 Put 14.00 15.50 18.00 3.60 0 127 29.0 Put 14.90 16.45 15.00 -0.30 0 100 30.0 Put 15.85 17.20 16.30 0.10 0 233 31.0 Put 16.80 18.30 18.89 1.75 0 7 32.0 Put 17.75 19.10 20.25 2.16 0 166 33.0 Put 18.70 20.20 19.94 0.90 0 12 34.0 Put 19.65 21.15 23.75 3.76 0 15 35.0 Put 20.60 22.10 21.00 0.05 1 62 36.0 Put 21.55 23.05 22.10 0.20 0 57 37.0 Put 22.50 24.05 25.55 2.70 0 12 38.0 Put 23.45 24.85 27.70 3.87 0 113 39.0 Put 24.45 25.95 27.00 2.20 0 28 40.0 Put 25.40 26.95 28.50 2.72 0 911 41.0 Put 26.35 27.90 29.70 2.95 0 1 42.0 Put 27.35 28.85 28.24 0.51 0 218 43.0 Put 28.30 29.85 30.00 1.29 0 20 44.0 Put 29.30 30.80 24.79 -4.90 0 6 45.0 Put 30.25 31.80 33.56 2.89 0 0 46.0 Put 31.25 32.75 32.28 0.63 0 0 47.0 Put 32.20 33.75 33.06 0.43 0 4 48.0 Put 33.20 34.75 34.27 0.65 0 0 49.0 Put 34.20 35.70 33.70 -0.90 0 0 50.0 Put 35.15 36.70 35.03 -0.56 0 14 51.0 Put 36.15 37.70 37.14 0.56 0 0 52.0 Put 37.15 38.65 38.59 1.03 0 0 53.0 Put 38.15 39.65 0.00 0.00 0 0 54.0 Put 39.10 40.60 40.68 1.14 0 0 55.0 Put 40.10 41.60 40.35 -0.18 0 1 56.0 Put 41.10 42.60 41.30 -0.22 0 3 57.0 Put 42.10 43.60 43.50 0.98 0 0 58.0 Put 43.10 44.55 36.59 -6.92 0 8 59.0 Put 44.10 45.55 45.60 1.09 0 0 60.0 Put 45.10 46.55 49.35 3.85 0 0 61.0 Put 46.05 47.55 36.45 -10.05 0 0 62.0 Put 47.10 48.55 49.56 2.07 0 0 63.0 Put 48.05 49.50 48.30 -0.19 0 0 64.0 Put 49.05 50.55 0.00 0.00 0 0 65.0 Put 50.05 51.55 50.30 -0.19 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 708 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.40 14.00 13.50 -0.01 0 17 2.0 Call 11.45 13.20 12.75 0.24 0 8 3.0 Call 10.55 12.10 11.79 0.28 0 10 4.0 Call 9.60 11.15 9.70 -0.84 0 20 5.0 Call 8.45 10.35 10.25 0.63 0 247 6.0 Call 7.45 9.70 8.65 -0.27 0 227 7.0 Call 6.50 9.15 8.45 0.15 0 135 8.0 Call 6.80 8.25 7.20 -0.51 0 398 9.0 Call 5.40 8.15 6.50 -0.65 1 110 10.0 Call 5.50 6.70 6.10 -0.50 18 3,542 11.0 Call 5.50 6.70 5.50 -0.62 0 1,159 12.0 Call 4.55 5.60 5.50 -0.16 20 5,358 13.0 Call 3.35 6.10 5.24 -0.04 1 816 14.0 Call 4.20 6.20 4.70 -0.21 1 265 15.0 Call 4.15 5.00 4.16 -0.39 2 400 16.0 Call 2.45 5.65 4.60 0.42 0 268 17.0 Call 2.20 5.45 3.65 -0.17 0 48 18.0 Call 1.97 4.35 3.20 -0.27 0 64 19.0 Call 1.76 4.15 3.49 0.18 0 70 20.0 Call 3.00 3.80 2.98 -0.18 0 964 21.0 Call 2.30 4.00 3.05 0.03 0 62 22.0 Call 2.10 3.50 3.01 0.14 0 8 23.0 Call 2.37 2.96 2.60 -0.12 1 200 24.0 Call 2.25 2.80 2.59 0.01 0 169 25.0 Call 2.20 2.40 2.30 -0.13 10 13,196 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.24 0.10 -0.04 0 628 2.0 Put 0.02 0.44 0.31 0.02 0 107 3.0 Put 0.10 0.64 0.64 0.17 0 51 4.0 Put 0.13 1.74 0.55 -0.10 0 72 5.0 Put 0.38 0.98 2.78 1.95 0 333 6.0 Put 0.80 2.40 1.63 0.35 0 135 7.0 Put 1.10 2.40 1.65 -0.07 0 113 8.0 Put 1.01 3.25 2.46 0.29 0 34 9.0 Put 2.13 3.75 2.13 -0.49 0 799 10.0 Put 1.85 4.25 3.00 -0.07 3 985 11.0 Put 2.50 4.80 3.15 -0.44 0 1,073 12.0 Put 2.83 5.35 3.90 -0.21 0 712 13.0 Put 3.35 6.00 4.25 -0.45 0 970 14.0 Put 3.90 6.60 4.95 -0.35 2 204 15.0 Put 4.50 7.30 5.40 -0.50 0 134 16.0 Put 5.10 8.00 5.91 -0.59 0 9 17.0 Put 5.75 8.70 8.97 1.87 0 148 18.0 Put 6.40 9.40 7.45 -0.25 0 365 19.0 Put 7.10 10.15 8.20 -0.30 0 70 20.0 Put 7.80 10.95 9.00 -0.30 0 20 21.0 Put 8.50 11.70 9.95 -0.15 0 630 22.0 Put 9.25 12.50 10.80 -0.10 0 1,699 23.0 Put 10.00 13.30 11.40 -0.31 0 1,740 24.0 Put 10.75 14.15 12.20 -0.32 0 1,780 25.0 Put 11.55 14.95 12.00 -1.32 0 107 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 10, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.61 13.63 13.71 0.00 0.00 7800X1600 0.00 0.00 1,275 Fri Feb 10 2023 5:52:48 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 10 2023 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.35 11.25 0.00 0.00 0 0 4.0 Call 9.55 9.95 0.00 0.00 0 0 5.0 Call 8.55 9.15 0.00 0.00 0 0 5.5 Call 8.15 8.50 0.00 0.00 0 0 6.0 Call 7.35 8.30 0.00 0.00 0 0 6.5 Call 6.85 7.25 0.00 0.00 0 0 7.0 Call 6.55 6.75 0.00 0.00 0 0 7.5 Call 5.75 6.30 0.00 0.00 0 0 8.0 Call 5.60 6.45 0.00 0.00 0 0 8.5 Call 5.05 5.50 0.00 0.00 0 0 9.0 Call 4.65 5.10 0.00 0.00 0 0 9.5 Call 4.15 4.45 0.00 0.00 0 0 10.0 Call 3.45 4.60 4.70 0.44 0 75 10.5 Call 3.10 3.40 2.94 -0.82 0 0 11.0 Call 2.66 2.97 3.07 -0.19 0 43 11.5 Call 1.12 2.88 3.15 0.38 0 1 12.0 Call 1.68 1.82 1.85 -0.42 2 124 12.5 Call 1.03 1.26 1.19 -0.59 3 16 13.0 Call 0.68 0.87 0.67 -0.61 5 532 13.5 Call 0.26 0.32 0.29 -0.51 122 397 14.0 Call 0.04 0.06 0.06 -0.31 3,157 1,231 14.5 Call 0.01 0.03 0.02 -0.09 775 3,426 15.0 Call 0.00 0.02 0.01 -0.04 187 6,114 15.5 Call 0.01 0.02 0.01 0.00 472 4,908 16.0 Call 0.00 0.01 0.01 0.00 56 1,498 16.5 Call 0.00 0.02 0.02 0.01 40 1,710 17.0 Call 0.00 0.01 0.02 0.02 0 898 17.5 Call 0.00 0.03 0.03 0.03 0 239 18.0 Call 0.00 0.03 0.01 0.01 0 676 18.5 Call 0.00 0.01 0.08 0.08 0 221 19.0 Call 0.00 0.03 0.02 0.02 0 295 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.02 0.02 0.02 0 232 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.05 0.02 0.02 0 287 21.5 Call 0.00 0.03 0.02 0.02 0 75 Strike 3.00 4.00 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.02 0.02 0 10 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.07 0.07 0 1 7.0 Put 0.00 0.02 0.02 0.02 0 3 7.5 Put 0.00 0.01 0.05 0.05 0 75 8.0 Put 0.00 0.01 0.02 0.02 0 46 8.5 Put 0.00 0.02 0.03 0.03 0 13 9.0 Put 0.00 0.02 0.05 0.05 0 6 9.5 Put 0.00 0.01 0.02 0.02 0 116 10.0 Put 0.00 0.01 0.01 0.01 0 341 10.5 Put 0.00 0.01 0.02 0.02 0 298 11.0 Put 0.00 0.03 0.01 0.01 0 131 11.5 Put 0.00 0.03 0.01 0.00 0 234 12.0 Put 0.01 0.02 0.01 0.00 80 1,531 12.5 Put 0.01 0.03 0.02 0.00 38 1,522 13.0 Put 0.02 0.03 0.03 0.01 1,093 2,594 13.5 Put 0.07 0.08 0.08 0.04 2,016 1,677 14.0 Put 0.32 0.35 0.34 0.23 5,738 11,788 14.5 Put 0.78 0.84 0.77 0.42 946 2,079 15.0 Put 1.26 1.50 1.34 0.56 31 350 15.5 Put 1.71 2.98 1.74 0.49 11 38 16.0 Put 1.60 2.63 1.84 0.09 0 13 16.5 Put 2.73 2.95 1.87 -0.37 0 6 17.0 Put 3.05 4.10 0.00 0.00 0 0 17.5 Put 2.99 5.05 3.05 -0.19 0 2 18.0 Put 3.10 5.70 0.00 0.00 0 0 18.5 Put 3.65 6.20 0.00 0.00 0 0 19.0 Put 3.75 6.85 4.63 -0.11 0 0 19.5 Put 5.65 7.45 0.00 0.00 0 0 20.0 Put 6.15 7.95 0.00 0.00 0 0 20.5 Put 6.10 7.25 0.00 0.00 0 0 21.0 Put 5.75 9.10 0.00 0.00 0 0 21.5 Put 6.35 9.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 17 2023 7 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.60 13.25 0.00 0.00 0 0 2.0 Call 11.50 12.15 0.00 0.00 0 0 3.0 Call 10.60 10.90 0.00 0.00 0 0 4.0 Call 9.60 10.00 0.00 0.00 0 0 5.0 Call 8.45 9.10 0.00 0.00 0 0 6.0 Call 7.10 7.80 0.00 0.00 0 0 7.0 Call 6.60 7.15 7.13 -0.13 0 0 7.5 Call 6.10 6.40 0.00 0.00 0 0 8.0 Call 5.30 5.85 3.05 -3.21 0 0 8.5 Call 5.10 5.40 0.00 0.00 0 0 9.0 Call 4.65 4.85 5.70 0.44 0 0 9.5 Call 4.10 4.35 0.00 0.00 0 0 10.0 Call 3.60 4.25 4.79 0.51 0 5 10.5 Call 2.83 3.35 4.06 0.28 0 0 11.0 Call 2.48 2.91 3.15 -0.14 2 694 11.5 Call 2.00 2.39 0.00 0.00 0 0 12.0 Call 1.53 1.99 1.71 -0.60 16 4,172 12.5 Call 1.26 1.41 2.47 0.64 0 2 13.0 Call 0.85 0.94 0.90 -0.48 86 2,660 13.5 Call 0.52 0.58 0.60 -0.35 2,210 2,560 14.0 Call 0.28 0.31 0.30 -0.30 236 4,580 14.5 Call 0.14 0.17 0.16 -0.19 2,890 2,209 15.0 Call 0.08 0.09 0.08 -0.12 6,875 6,976 15.5 Call 0.05 0.06 0.06 -0.06 180 1,390 16.0 Call 0.03 0.04 0.03 -0.05 70 7,346 16.5 Call 0.02 0.04 0.03 -0.03 503 3,804 17.0 Call 0.01 0.03 0.03 0.00 18 2,821 17.5 Call 0.00 0.03 0.03 0.00 0 2,069 18.0 Call 0.01 0.03 0.02 0.00 6 938 18.5 Call 0.00 0.02 0.02 0.00 1 152 19.0 Call 0.00 0.05 0.04 0.02 0 2,320 19.5 Call 0.00 0.05 0.04 0.03 0 60 20.0 Call 0.00 0.03 0.01 0.00 5 1,411 20.5 Call 0.00 0.04 0.03 0.02 0 25 21.0 Call 0.00 0.03 0.01 0.01 5 10,136 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.07 0.02 0.02 0 34 4.0 Put 0.00 0.05 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 0.02 0 1,116 6.0 Put 0.00 0.03 0.02 0.02 0 101 7.0 Put 0.00 0.03 0.01 0.01 0 2,537 7.5 Put 0.00 0.06 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.02 0.02 2 5,811 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.01 0.01 0 5,275 9.5 Put 0.00 0.02 0.00 0.00 0 0 10.0 Put 0.01 0.02 0.01 0.00 236 7,049 10.5 Put 0.00 0.03 0.02 0.00 10 169 11.0 Put 0.02 0.03 0.02 -0.01 75 8,590 11.5 Put 0.03 0.04 0.04 0.00 106 1,040 12.0 Put 0.05 0.06 0.07 0.03 62 6,459 12.5 Put 0.09 0.11 0.10 0.04 1,110 3,694 13.0 Put 0.16 0.19 0.17 0.06 871 4,620 13.5 Put 0.31 0.35 0.33 0.14 1,643 3,158 14.0 Put 0.57 0.60 0.58 0.25 7,185 5,736 14.5 Put 0.92 0.98 0.94 0.35 313 4,538 15.0 Put 1.30 1.43 1.45 0.52 5,351 668 15.5 Put 1.38 2.29 1.52 0.17 4 613 16.0 Put 2.25 2.76 1.95 0.14 3 292 16.5 Put 2.63 2.98 2.18 -0.11 0 123 17.0 Put 3.25 3.75 2.76 -0.01 0 42 17.5 Put 3.50 4.35 2.66 -0.60 0 237 18.0 Put 4.20 4.60 3.97 0.21 23 108 18.5 Put 4.70 5.00 3.55 -0.70 0 85 19.0 Put 5.05 5.65 5.08 0.33 5 7 19.5 Put 5.60 5.95 4.55 -0.70 0 53 20.0 Put 6.20 6.45 5.49 -0.25 0 7 20.5 Put 6.50 7.30 0.00 0.00 0 0 21.0 Put 6.75 7.60 7.50 0.76 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.40 8.80 0.00 0.00 0 0 5.5 Call 7.65 8.30 5.60 -3.16 0 0 6.0 Call 7.60 7.75 0.00 0.00 0 0 6.5 Call 7.10 7.40 0.00 0.00 0 0 7.0 Call 6.60 6.85 7.15 -0.11 0 0 7.5 Call 6.05 6.35 0.00 0.00 0 0 8.0 Call 5.40 5.80 0.00 0.00 0 0 8.5 Call 4.85 5.45 0.00 0.00 0 0 9.0 Call 4.45 4.95 0.00 0.00 0 0 9.5 Call 3.85 4.35 5.30 0.53 0 0 10.0 Call 3.55 3.95 4.65 0.37 0 0 10.5 Call 2.81 3.35 3.14 -0.65 0 0 11.0 Call 2.52 2.95 3.30 0.00 0 3 11.5 Call 1.81 2.78 2.52 -0.29 4 4 12.0 Call 1.64 2.07 2.79 0.46 0 416 12.5 Call 1.12 1.44 2.40 0.53 0 708 13.0 Call 0.85 1.21 1.00 -0.44 1 2,710 13.5 Call 0.61 0.70 0.66 -0.41 151 561 14.0 Call 0.37 0.46 0.43 -0.31 1,062 985 14.5 Call 0.25 0.29 0.25 -0.23 557 1,369 15.0 Call 0.14 0.18 0.15 -0.18 910 930 15.5 Call 0.07 0.13 0.09 -0.14 44 216 16.0 Call 0.04 0.09 0.06 -0.09 2 6,598 16.5 Call 0.03 0.08 0.04 -0.06 5 2,287 17.0 Call 0.02 0.04 0.05 -0.02 4 940 17.5 Call 0.02 0.03 0.06 0.00 0 35 18.0 Call 0.02 0.03 0.04 0.00 110 56 18.5 Call 0.01 0.03 0.06 0.02 0 40 19.0 Call 0.00 0.03 0.04 0.01 0 73 19.5 Call 0.00 0.03 0.04 0.01 0 32 20.0 Call 0.00 0.03 0.03 0.01 0 527 20.5 Call 0.00 0.03 0.02 0.00 0 1 21.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 5.5 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.05 0.05 0 45 6.5 Put 0.00 0.07 0.05 0.05 0 83 7.0 Put 0.00 0.07 0.05 0.05 0 0 7.5 Put 0.00 0.03 0.06 0.05 0 31 8.0 Put 0.00 0.03 0.05 0.04 0 13 8.5 Put 0.00 0.03 0.11 0.10 0 6 9.0 Put 0.00 0.03 0.04 0.02 0 839 9.5 Put 0.02 0.03 0.02 0.00 1 503 10.0 Put 0.00 0.03 0.05 0.03 0 158 10.5 Put 0.03 0.04 0.31 0.28 0 16 11.0 Put 0.04 0.05 0.04 0.00 0 349 11.5 Put 0.06 0.07 0.07 0.01 7 45 12.0 Put 0.10 0.11 0.10 0.02 103 1,493 12.5 Put 0.15 0.18 0.10 -0.02 13 386 13.0 Put 0.27 0.33 0.27 0.08 1,179 488 13.5 Put 0.43 0.48 0.45 0.14 882 1,291 14.0 Put 0.68 0.79 0.70 0.22 235 1,040 14.5 Put 1.02 1.15 1.07 0.34 26 407 15.0 Put 1.20 1.57 1.13 0.06 35 677 15.5 Put 1.51 2.09 1.59 0.12 4 5 16.0 Put 2.32 2.55 0.00 0.00 0 0 16.5 Put 2.34 2.96 2.33 -0.01 0 1 17.0 Put 3.20 3.45 2.35 -0.46 0 15 17.5 Put 3.65 4.00 0.00 0.00 0 0 18.0 Put 4.20 4.45 3.70 -0.08 0 25 18.5 Put 4.70 4.90 0.00 0.00 0 0 19.0 Put 5.20 5.50 4.73 -0.04 0 3 19.5 Put 5.50 6.05 0.00 0.00 0 0 20.0 Put 6.05 6.55 0.00 0.00 0 0 20.5 Put 6.45 7.10 0.00 0.00 0 0 21.0 Put 7.20 7.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.25 9.25 0.00 0.00 0 0 5.5 Call 7.75 8.75 0.00 0.00 0 0 6.0 Call 7.25 8.25 5.50 -2.76 0 0 6.5 Call 6.75 7.75 0.00 0.00 0 0 7.0 Call 6.25 7.25 0.00 0.00 0 0 7.5 Call 5.75 6.75 0.00 0.00 0 0 8.0 Call 5.25 6.25 0.00 0.00 0 0 8.5 Call 4.75 5.75 0.00 0.00 0 0 9.0 Call 4.40 5.25 5.60 0.32 0 0 9.5 Call 3.90 4.75 5.15 0.36 0 0 10.0 Call 3.30 4.25 4.29 -0.01 0 4 10.5 Call 2.68 3.85 0.00 0.00 0 0 11.0 Call 2.21 3.35 3.74 0.41 0 2 11.5 Call 1.77 2.86 1.32 -1.52 0 34 12.0 Call 1.50 2.28 2.75 0.37 0 29 12.5 Call 1.22 1.73 1.40 -0.55 0 12 13.0 Call 0.87 1.45 1.58 0.03 0 5 13.5 Call 0.69 0.77 1.81 0.64 0 7 14.0 Call 0.49 0.57 0.52 -0.34 1 20 14.5 Call 0.32 0.40 0.38 -0.16 327 54 15.0 Call 0.21 0.28 0.26 -0.16 1,000 370 15.5 Call 0.15 0.20 0.21 -0.10 27 404 16.0 Call 0.10 0.17 0.15 -0.07 23 344 17.0 Call 0.06 0.12 0.10 -0.03 402 1,211 18.0 Call 0.00 0.10 0.09 0.00 1 45 19.0 Call 0.01 0.08 0.05 -0.03 12 34 20.0 Call 0.00 0.08 0.05 -0.02 2 25 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.04 0.04 27 0 5.5 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 6.5 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.08 0.00 0.00 0 0 7.5 Put 0.00 0.08 0.00 0.00 0 0 8.0 Put 0.00 0.08 0.00 0.00 0 0 8.5 Put 0.00 0.09 0.00 0.00 0 0 9.0 Put 0.00 0.09 0.05 0.02 0 14 9.5 Put 0.00 0.10 0.05 0.01 0 7 10.0 Put 0.05 0.06 0.05 0.00 13 138 10.5 Put 0.00 0.09 0.08 0.02 0 10 11.0 Put 0.00 0.10 0.09 0.01 0 688 11.5 Put 0.02 0.15 0.10 0.01 0 496 12.0 Put 0.15 0.20 0.17 0.04 24 1,299 12.5 Put 0.25 0.30 0.25 0.05 86 355 13.0 Put 0.36 0.54 0.40 0.10 23 411 13.5 Put 0.55 0.65 0.63 0.21 78 30 14.0 Put 0.82 1.09 0.87 0.27 103 240 14.5 Put 0.86 1.45 0.91 0.12 0 746 15.0 Put 1.51 1.79 1.65 0.48 26 1,026 15.5 Put 1.56 2.45 1.87 0.32 8 7 16.0 Put 1.97 2.94 2.27 0.31 2 2 17.0 Put 2.79 3.95 2.48 -0.38 0 1 18.0 Put 3.85 4.90 0.00 0.00 0 0 19.0 Put 4.80 5.90 5.61 0.80 0 1 20.0 Put 5.80 6.90 5.90 0.10 0 7 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.25 9.25 0.00 0.00 0 0 6.0 Call 7.25 8.25 0.00 0.00 0 0 7.0 Call 6.25 7.25 0.00 0.00 0 0 8.0 Call 5.25 6.25 0.00 0.00 0 0 9.0 Call 4.25 5.25 0.00 0.00 0 0 9.5 Call 3.80 4.75 0.00 0.00 0 0 10.0 Call 3.15 4.25 0.00 0.00 0 0 10.5 Call 2.70 3.85 3.59 -0.19 2 0 11.0 Call 2.24 3.40 0.00 0.00 0 0 11.5 Call 1.92 2.79 0.00 0.00 0 0 12.0 Call 1.52 2.32 0.00 0.00 0 0 12.5 Call 1.29 1.95 0.00 0.00 0 0 13.0 Call 0.96 1.47 1.79 0.26 0 20 13.5 Call 0.62 1.18 1.20 0.02 1 1 14.0 Call 0.57 0.71 0.64 -0.23 4 6 14.5 Call 0.42 0.50 0.47 -0.19 6 55 15.0 Call 0.28 0.36 0.50 -0.02 0 22 15.5 Call 0.20 0.35 0.24 -0.13 2 40 16.0 Call 0.15 0.23 0.18 -0.13 1 15 16.5 Call 0.10 0.18 0.17 -0.07 1 3 17.0 Call 0.07 0.16 0.16 -0.02 0 28 17.5 Call 0.05 0.15 0.11 -0.03 3 32 18.0 Call 0.01 0.13 0.09 -0.01 5 5 18.5 Call 0.02 0.12 0.07 -0.02 6 914 19.0 Call 0.00 0.11 0.06 -0.02 7 0 19.5 Call 0.01 0.10 0.06 -0.02 1 0 20.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.00 0.00 0 0 7.0 Put 0.00 0.09 0.00 0.00 0 0 8.0 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.00 0.07 0.05 0.04 1 0 9.5 Put 0.00 0.07 0.07 0.04 2 0 10.0 Put 0.06 0.07 0.07 0.01 4 11 10.5 Put 0.00 0.17 0.10 0.02 1 400 11.0 Put 0.02 0.22 0.11 0.00 1 7 11.5 Put 0.13 0.22 0.15 0.02 4 4 12.0 Put 0.21 0.25 0.23 0.04 4 19 12.5 Put 0.30 0.39 0.35 0.09 11 87 13.0 Put 0.38 0.54 0.41 0.04 15 110 13.5 Put 0.53 0.89 0.75 0.22 167 21 14.0 Put 0.86 1.11 0.96 0.23 10 18 14.5 Put 1.23 1.56 1.12 0.10 4 19 15.0 Put 1.34 1.98 1.66 0.28 1 0 15.5 Put 1.65 2.52 0.00 0.00 0 0 16.0 Put 2.06 3.00 0.00 0.00 0 0 16.5 Put 2.49 3.35 0.00 0.00 0 0 17.0 Put 2.94 3.70 0.00 0.00 0 0 17.5 Put 3.30 4.45 0.00 0.00 0 0 18.0 Put 3.75 4.95 0.00 0.00 0 0 18.5 Put 4.35 5.45 0.00 0.00 0 0 19.0 Put 4.85 5.95 0.00 0.00 0 0 19.5 Put 5.35 6.45 0.00 0.00 0 0 20.0 Put 5.80 6.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 35 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.60 13.20 0.00 0.00 0 0 2.0 Call 11.40 12.15 0.00 0.00 0 0 3.0 Call 10.45 11.25 6.95 -4.31 0 1 4.0 Call 9.25 9.90 6.50 -3.76 0 0 5.0 Call 8.25 9.25 9.19 -0.07 0 7 6.0 Call 7.35 8.25 8.30 0.04 0 12 7.0 Call 6.25 7.25 7.80 0.54 0 3 8.0 Call 5.30 6.25 5.65 -0.61 30 219 9.0 Call 4.15 5.25 4.93 -0.34 5 29 10.0 Call 3.70 4.10 3.70 -0.58 130 1,989 11.0 Call 2.70 3.25 2.85 -0.46 64 6,325 12.0 Call 1.85 2.17 1.92 -0.48 19 6,661 13.0 Call 1.11 1.53 1.23 -0.36 26 6,709 14.0 Call 0.67 0.75 0.76 -0.21 640 17,341 15.0 Call 0.35 0.38 0.36 -0.27 3,193 6,535 16.0 Call 0.16 0.20 0.20 -0.13 555 6,870 17.0 Call 0.07 0.16 0.15 -0.05 23 5,019 18.0 Call 0.05 0.15 0.18 0.03 0 3,019 19.0 Call 0.05 0.12 0.08 -0.04 10 2,499 20.0 Call 0.02 0.08 0.06 -0.03 307 4,768 21.0 Call 0.03 0.07 0.05 -0.03 14 282 22.0 Call 0.02 0.09 0.06 -0.01 0 139 23.0 Call 0.01 0.09 0.09 0.03 0 104 24.0 Call 0.03 0.09 0.07 0.01 0 81 25.0 Call 0.01 0.08 0.03 -0.02 1 429 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.02 0 35 3.0 Put 0.00 0.03 0.02 0.02 0 386 4.0 Put 0.00 0.03 0.03 0.02 0 522 5.0 Put 0.00 0.02 0.01 -0.01 0 3,391 6.0 Put 0.01 0.03 0.01 -0.03 0 4,875 7.0 Put 0.01 0.04 0.04 -0.01 0 2,048 8.0 Put 0.03 0.05 0.04 -0.02 0 3,243 9.0 Put 0.05 0.07 0.07 -0.01 74 13,700 10.0 Put 0.10 0.11 0.11 0.01 177 8,848 11.0 Put 0.09 0.17 0.16 0.01 831 9,947 12.0 Put 0.23 0.31 0.29 0.04 2,364 3,949 13.0 Put 0.56 0.62 0.62 0.16 1,711 8,235 14.0 Put 0.99 1.10 1.10 0.25 670 2,570 15.0 Put 1.64 1.87 1.81 0.30 70 2,012 16.0 Put 2.14 2.98 2.11 -0.10 0 84 17.0 Put 3.40 3.65 3.56 0.48 39 2,052 18.0 Put 3.85 5.00 4.50 0.47 50 706 19.0 Put 4.90 5.95 4.75 -0.24 0 164 20.0 Put 6.30 6.95 6.50 0.55 13 567 21.0 Put 6.85 7.95 7.40 0.46 1 463 22.0 Put 7.85 8.95 11.75 3.82 0 119 23.0 Put 8.80 9.95 9.74 0.82 0 44 24.0 Put 9.80 10.90 9.50 -0.40 0 189 25.0 Put 10.80 11.90 10.58 -0.31 0 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.15 9.30 0.00 0.00 0 0 6.0 Call 7.15 8.35 0.00 0.00 0 0 7.0 Call 6.20 7.35 0.00 0.00 0 0 8.0 Call 5.30 6.20 0.00 0.00 0 0 9.0 Call 4.30 5.20 0.00 0.00 0 0 9.5 Call 3.65 4.90 0.00 0.00 0 0 10.0 Call 3.15 4.40 0.00 0.00 0 0 10.5 Call 2.73 3.90 0.00 0.00 0 0 11.0 Call 2.41 3.35 0.00 0.00 0 0 11.5 Call 1.97 2.89 0.00 0.00 0 0 12.0 Call 1.84 2.44 0.00 0.00 0 0 12.5 Call 1.42 2.03 0.00 0.00 0 0 13.0 Call 1.13 1.66 1.19 -0.50 2 4 13.5 Call 0.87 1.34 1.73 0.40 0 1 14.0 Call 0.58 0.89 0.00 0.00 0 0 14.5 Call 0.59 0.68 0.88 -0.01 1 0 15.0 Call 0.24 0.51 0.57 -0.15 7 403 15.5 Call 0.19 0.35 0.39 -0.20 6 316 16.0 Call 0.25 0.33 0.25 -0.21 4 328 16.5 Call 0.07 0.28 0.20 -0.14 63 454 17.0 Call 0.03 0.26 0.27 0.00 0 451 17.5 Call 0.12 0.22 0.00 0.00 0 0 18.0 Call 0.08 0.19 0.00 0.00 0 0 18.5 Call 0.06 0.20 0.00 0.00 0 0 19.0 Call 0.01 0.17 0.26 0.12 0 4 19.5 Call 0.00 0.17 0.14 0.02 0 6 20.0 Call 0.00 0.16 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.11 0.00 0.00 0 0 6.0 Put 0.00 0.11 0.00 0.00 0 0 7.0 Put 0.00 0.11 0.00 0.00 0 0 8.0 Put 0.00 0.12 0.00 0.00 0 0 9.0 Put 0.00 0.14 0.00 0.00 0 0 9.5 Put 0.00 0.16 0.00 0.00 0 0 10.0 Put 0.01 0.19 0.08 -0.03 0 1 10.5 Put 0.06 0.23 0.00 0.00 0 0 11.0 Put 0.16 0.22 0.19 0.01 5 0 11.5 Put 0.23 0.34 0.30 0.06 0 5 12.0 Put 0.33 0.42 0.36 0.07 7 14 12.5 Put 0.45 0.56 0.43 0.03 0 8 13.0 Put 0.64 0.75 0.55 0.04 1 2 13.5 Put 0.85 1.18 0.00 0.00 0 0 14.0 Put 1.08 1.31 1.19 0.26 3 15 14.5 Put 1.18 1.82 1.25 0.04 0 4 15.0 Put 1.42 2.26 0.00 0.00 0 0 15.5 Put 1.85 2.33 0.00 0.00 0 0 16.0 Put 2.23 3.05 0.00 0.00 0 0 16.5 Put 2.53 3.65 2.61 -0.05 0 2 17.0 Put 3.05 4.00 0.00 0.00 0 0 17.5 Put 3.50 4.45 0.00 0.00 0 0 18.0 Put 3.95 4.90 0.00 0.00 0 0 18.5 Put 4.45 5.20 0.00 0.00 0 0 19.0 Put 4.80 6.05 0.00 0.00 0 0 19.5 Put 5.25 6.55 0.00 0.00 0 0 20.0 Put 5.75 7.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.15 9.40 5.75 -3.52 0 10 6.0 Call 7.15 8.40 8.50 0.22 0 1 7.0 Call 6.15 7.35 5.90 -1.39 0 0 8.0 Call 5.15 6.35 5.35 -0.95 0 14 9.0 Call 4.30 5.40 5.50 0.18 0 28 10.0 Call 3.10 4.55 4.39 0.02 0 428 11.0 Call 2.64 3.15 3.35 -0.06 0 3,058 12.0 Call 1.63 2.33 1.99 -0.60 4 2,520 13.0 Call 1.01 1.46 1.60 -0.28 53 717 14.0 Call 0.79 1.02 0.92 -0.24 18 2,806 15.0 Call 0.53 0.60 0.55 -0.16 883 4,910 16.0 Call 0.25 0.40 0.32 -0.22 1,186 4,168 17.0 Call 0.20 0.30 0.25 -0.11 83 1,214 18.0 Call 0.15 0.23 0.26 0.00 64 3,886 19.0 Call 0.10 0.22 0.13 -0.05 2 254 20.0 Call 0.08 0.16 0.10 -0.05 27 2,027 21.0 Call 0.08 0.13 0.08 -0.05 40 240 22.0 Call 0.01 0.18 0.15 0.04 0 1,263 23.0 Call 0.01 0.16 0.08 -0.02 0 146 24.0 Call 0.00 0.15 0.13 0.05 0 1,128 25.0 Call 0.00 0.14 0.12 0.04 0 4,141 26.0 Call 0.02 0.13 0.08 0.00 0 2,303 27.0 Call 0.01 0.13 0.07 0.00 0 1,149 28.0 Call 0.00 0.13 0.02 -0.05 0 2,197 29.0 Call 0.00 0.12 0.11 0.04 0 108 30.0 Call 0.01 0.13 0.03 -0.04 0 585 31.0 Call 0.00 0.21 0.08 0.01 0 36 32.0 Call 0.00 0.21 0.12 0.05 0 73 33.0 Call 0.00 0.09 0.09 0.03 0 63 34.0 Call 0.00 0.21 0.10 0.04 0 7 35.0 Call 0.00 0.06 0.01 -0.05 3 435 36.0 Call 0.00 0.14 0.14 0.08 0 12 37.0 Call 0.00 0.21 0.07 0.01 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.14 0.06 0.01 2 3,561 6.0 Put 0.01 0.22 0.04 -0.02 0 2,459 7.0 Put 0.03 0.12 0.04 -0.04 0 1,729 8.0 Put 0.04 0.15 0.13 0.04 3 1,274 9.0 Put 0.05 0.16 0.09 -0.02 1 821 10.0 Put 0.11 0.17 0.15 -0.01 10 1,815 11.0 Put 0.21 0.28 0.21 0.01 3 1,800 12.0 Put 0.37 0.47 0.43 0.04 26 1,780 13.0 Put 0.71 0.80 0.75 0.08 81 594 14.0 Put 0.81 1.47 1.22 0.26 13 678 15.0 Put 1.50 1.95 1.68 0.18 0 901 16.0 Put 2.21 3.20 2.33 0.01 1 73 17.0 Put 3.00 3.75 3.00 -0.14 10 297 18.0 Put 3.85 5.00 3.68 -0.35 0 63 19.0 Put 4.80 5.70 4.50 -0.45 0 371 20.0 Put 5.65 7.20 6.00 0.08 5 65 21.0 Put 6.65 8.15 7.43 0.54 1 206 22.0 Put 7.70 9.15 6.85 -1.01 0 3 23.0 Put 8.70 10.15 9.67 0.82 0 354 24.0 Put 9.70 11.10 13.60 3.77 0 8 25.0 Put 10.70 12.10 11.00 0.18 0 4 26.0 Put 11.65 13.10 15.55 3.73 0 33 27.0 Put 12.65 14.10 13.42 0.61 0 19 28.0 Put 13.65 15.10 17.32 3.51 0 41 29.0 Put 14.65 16.05 18.55 3.75 0 2 30.0 Put 15.65 17.05 16.20 0.40 0 18 31.0 Put 16.65 18.05 18.40 1.61 0 2 32.0 Put 17.65 19.05 18.25 0.46 0 0 33.0 Put 18.65 20.05 23.25 4.46 0 0 34.0 Put 19.65 21.05 22.12 2.34 0 0 35.0 Put 20.65 22.00 22.04 1.26 0 0 36.0 Put 21.65 23.00 25.00 3.22 0 0 37.0 Put 22.65 24.00 24.20 1.43 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 126 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.60 13.10 9.32 -3.94 0 2 2.0 Call 11.50 12.25 8.10 -4.16 0 0 3.0 Call 10.60 10.80 0.00 0.00 0 0 4.0 Call 9.50 10.15 0.00 0.00 0 0 5.0 Call 8.60 9.30 6.00 -3.26 0 10 6.0 Call 7.50 8.00 8.20 -0.06 0 1 7.0 Call 6.15 7.25 5.17 -2.09 0 3 8.0 Call 5.35 6.30 5.90 -0.39 2 39 9.0 Call 4.50 5.30 5.85 0.48 0 1,041 10.0 Call 3.70 4.45 4.80 0.28 0 1,147 11.0 Call 2.72 3.65 3.70 0.01 0 1,012 12.0 Call 2.31 2.94 2.49 -0.51 41 1,375 13.0 Call 1.79 2.31 2.20 -0.27 2 204 14.0 Call 1.17 1.82 1.48 -0.48 5 990 15.0 Call 1.13 1.25 1.20 -0.36 12 5,967 16.0 Call 0.79 1.10 0.98 -0.17 3 533 17.0 Call 0.50 0.85 0.75 -0.17 6 1,624 18.0 Call 0.39 0.69 0.65 -0.07 13 209 19.0 Call 0.24 0.59 0.55 -0.05 0 90 20.0 Call 0.21 0.50 0.38 -0.10 2 13,839 21.0 Call 0.13 0.43 0.46 0.03 6 105 22.0 Call 0.23 0.37 0.27 -0.11 1 89 23.0 Call 0.22 0.33 0.42 0.09 0 22 25.0 Call 0.15 0.28 0.18 -0.09 164 2,081 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.00 0 12 3.0 Put 0.00 0.08 0.12 0.07 0 24 4.0 Put 0.01 0.12 0.06 0.00 0 253 5.0 Put 0.05 0.13 0.08 0.00 11 16,533 6.0 Put 0.05 0.13 0.10 0.00 0 2,349 7.0 Put 0.06 0.22 0.16 0.04 0 343 8.0 Put 0.12 0.29 0.24 0.04 10 6,138 9.0 Put 0.21 0.45 0.33 0.02 0 2,029 10.0 Put 0.45 0.66 0.56 0.07 65 12,464 11.0 Put 0.58 0.80 0.58 -0.09 36 4,302 12.0 Put 0.88 1.25 1.15 0.17 31 631 13.0 Put 1.50 1.70 1.50 0.04 37 433 14.0 Put 2.08 2.20 2.10 0.15 254 1,868 15.0 Put 2.42 3.05 2.41 -0.13 0 186 16.0 Put 3.10 3.85 3.00 -0.13 0 58 17.0 Put 3.85 4.70 4.07 0.20 23 12 18.0 Put 4.65 5.55 5.05 0.38 11 557 19.0 Put 5.40 6.45 5.15 -0.38 0 542 20.0 Put 6.40 7.40 6.28 -0.11 0 36 21.0 Put 7.30 8.35 7.90 0.57 0 28 22.0 Put 8.25 9.30 8.95 0.68 0 15 23.0 Put 9.20 10.25 9.20 -0.01 0 89 25.0 Put 11.10 12.20 10.58 -0.55 0 33 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 140 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.15 7.25 7.44 0.18 0 10 8.0 Call 5.30 6.40 7.20 0.91 0 19 9.0 Call 4.30 5.45 5.46 0.07 0 606 10.0 Call 3.60 4.55 4.85 0.29 0 70 11.0 Call 2.77 3.75 3.90 0.12 0 1,214 12.0 Call 2.16 3.05 2.33 -0.70 1 124 13.0 Call 1.65 2.42 2.62 0.09 0 836 14.0 Call 1.25 1.90 1.59 -0.45 3 176 15.0 Call 0.98 1.50 1.25 -0.31 0 200 16.0 Call 0.72 1.21 0.99 -0.23 18 2,270 17.0 Call 0.55 0.96 0.94 -0.07 1 1,468 18.0 Call 0.39 0.78 0.64 -0.18 297 3,414 19.0 Call 0.29 0.67 0.60 -0.06 38 50 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.08 0.27 0.20 0.08 0 120 8.0 Put 0.15 0.33 0.30 0.12 4 25,189 9.0 Put 0.25 0.45 0.36 0.03 2 4,142 10.0 Put 0.41 0.70 0.58 0.05 1 1,045 11.0 Put 0.64 1.02 0.85 0.09 53 188 12.0 Put 0.96 1.40 1.18 0.17 0 325 13.0 Put 1.37 1.89 1.40 -0.11 0 125 14.0 Put 2.20 2.47 2.24 0.22 12 1,649 15.0 Put 2.44 3.20 2.60 0.07 40 357 16.0 Put 3.10 3.95 3.20 0.02 0 10 17.0 Put 3.85 4.80 4.47 0.52 0 5 18.0 Put 4.65 5.65 4.68 -0.07 0 170 19.0 Put 5.50 6.55 5.55 -0.03 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 217 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.10 11.30 0.00 0.00 0 0 4.0 Call 9.35 10.30 9.90 -0.36 2 0 5.0 Call 8.20 9.30 0.00 0.00 0 0 6.0 Call 7.15 8.30 0.00 0.00 0 0 7.0 Call 6.15 7.30 0.00 0.00 0 0 8.0 Call 5.40 6.40 6.81 0.43 0 1 9.0 Call 4.60 5.55 0.00 0.00 0 0 10.0 Call 3.95 4.75 5.40 0.65 0 17 11.0 Call 3.30 4.10 3.90 -0.11 0 0 12.0 Call 2.71 3.45 4.10 0.70 0 2 13.0 Call 2.20 2.91 2.50 -0.38 10 17 14.0 Call 1.71 2.47 2.16 -0.30 0 7 15.0 Call 1.52 2.07 2.19 0.15 0 196 16.0 Call 1.18 1.70 1.47 -0.28 15 14 17.0 Call 1.20 1.47 1.35 -0.17 4 26 18.0 Call 0.71 1.27 1.39 0.10 0 15 19.0 Call 0.66 1.08 1.08 0.01 4 1 20.0 Call 0.52 0.92 1.00 0.14 6 12 21.0 Call 0.41 0.86 0.96 0.19 0 56 22.0 Call 0.29 0.76 0.67 -0.01 0 32 23.0 Call 0.24 0.69 0.68 0.09 0 12 24.0 Call 0.20 0.62 0.60 0.09 0 10 25.0 Call 0.16 0.57 0.59 0.14 10 58 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.16 0.09 -0.01 0 1 4.0 Put 0.00 0.20 0.14 0.02 0 1 5.0 Put 0.05 0.25 0.15 0.01 0 1 6.0 Put 0.12 0.34 0.23 0.01 1 3 7.0 Put 0.21 0.47 0.39 0.06 0 2 8.0 Put 0.35 0.65 0.50 0.01 1 3 9.0 Put 0.59 0.88 0.69 -0.02 0 47 10.0 Put 0.83 1.02 0.85 -0.09 0 18 11.0 Put 1.05 1.55 0.96 -0.26 0 42 12.0 Put 1.43 1.98 1.61 -0.01 0 20 13.0 Put 2.20 2.47 2.10 -0.01 10 5 14.0 Put 2.42 3.10 2.63 -0.05 0 40 15.0 Put 3.10 3.75 3.75 0.50 5 922 16.0 Put 3.75 4.55 3.65 -0.30 0 6 17.0 Put 4.40 5.35 4.90 0.20 0 51 18.0 Put 5.15 6.15 5.00 -0.45 0 1 19.0 Put 5.95 7.00 0.00 0.00 0 0 20.0 Put 6.75 7.90 7.00 0.02 0 4 21.0 Put 7.65 8.80 8.25 0.39 1 0 22.0 Put 8.50 9.70 0.00 0.00 0 0 23.0 Put 9.40 10.60 0.00 0.00 0 0 24.0 Put 10.30 11.55 0.00 0.00 0 0 25.0 Put 11.25 12.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 231 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.15 7.40 4.50 -2.79 0 12 8.0 Call 5.25 6.50 4.79 -1.57 0 328 9.0 Call 4.45 5.65 5.21 -0.33 0 1,188 10.0 Call 3.75 4.85 5.00 0.22 0 116 11.0 Call 3.10 4.15 4.10 0.00 0 51 12.0 Call 2.58 3.55 4.60 1.10 0 47 13.0 Call 2.11 3.00 3.30 0.34 0 28 14.0 Call 1.73 2.57 2.93 0.44 0 13 15.0 Call 1.40 2.13 2.15 0.04 3 59 16.0 Call 1.15 1.84 2.17 0.38 0 97 17.0 Call 0.92 1.57 1.54 0.03 14 59 18.0 Call 0.75 1.37 1.10 -0.19 31 252 19.0 Call 0.61 1.19 1.14 -0.10 35 6 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.22 0.51 0.41 0.06 0 268 8.0 Put 0.36 0.64 0.50 0.04 0 533 9.0 Put 0.54 0.95 0.74 0.04 0 2,228 10.0 Put 0.80 1.27 1.00 0.03 0 489 11.0 Put 1.13 1.61 2.94 1.64 0 15 12.0 Put 1.53 2.11 1.66 -0.06 0 33 13.0 Put 1.99 2.58 2.17 -0.01 0 75 14.0 Put 2.53 3.15 2.70 -0.01 0 42 15.0 Put 3.10 3.95 3.35 0.04 0 97 16.0 Put 3.75 4.70 4.00 0.02 0 184 17.0 Put 4.50 5.45 6.25 1.57 0 1 18.0 Put 5.25 6.25 7.68 2.25 0 7 19.0 Put 6.00 7.10 6.08 -0.28 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 322 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 9.45 8.50 -0.76 0 5 6.0 Call 7.05 8.45 0.00 0.00 0 0 7.0 Call 6.10 7.55 0.00 0.00 0 0 8.0 Call 5.30 6.75 3.96 -2.60 0 1 9.0 Call 4.50 6.00 0.00 0.00 0 0 10.0 Call 3.85 5.30 5.41 0.50 0 20 11.0 Call 3.25 4.70 5.00 0.64 0 0 12.0 Call 3.00 4.15 4.32 0.43 0 9 13.0 Call 2.32 3.70 3.90 0.47 0 13 14.0 Call 1.95 3.25 2.80 -0.18 0 60 15.0 Call 2.00 2.70 2.14 -0.51 3 327 16.0 Call 1.80 2.49 2.59 0.26 0 35 17.0 Call 1.14 2.23 2.14 0.13 0 10 18.0 Call 0.94 2.06 1.84 0.09 0 7 19.0 Call 0.78 1.84 1.56 0.02 0 51 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.04 0.49 0.24 -0.05 2 26 6.0 Put 0.13 0.67 0.44 0.04 0 4 7.0 Put 0.27 0.89 0.57 -0.03 0 19 8.0 Put 0.45 1.17 0.77 -0.04 0 47 9.0 Put 0.70 1.50 1.07 0.06 0 1 10.0 Put 1.16 1.75 1.41 0.20 21 68 11.0 Put 1.39 2.33 1.84 0.16 20 46 12.0 Put 1.89 2.83 2.14 -0.08 0 24 13.0 Put 2.41 3.35 2.75 0.00 34 20 14.0 Put 2.98 3.95 3.30 0.02 0 34 15.0 Put 3.70 4.75 5.70 1.76 0 10 16.0 Put 4.10 5.45 4.65 0.06 1 505 17.0 Put 4.80 6.20 0.00 0.00 0 0 18.0 Put 5.55 6.95 0.00 0.00 0 0 19.0 Put 6.30 7.80 6.55 -0.17 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 343 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.35 13.35 13.73 0.47 0 15 2.0 Call 11.35 12.35 11.55 -0.71 0 15 3.0 Call 10.35 11.35 11.60 0.34 0 13 4.0 Call 9.15 10.35 9.59 -0.67 0 11 5.0 Call 8.20 9.20 8.80 -0.47 3 1,277 6.0 Call 7.10 8.35 8.80 0.44 0 1,370 7.0 Call 6.20 7.20 7.23 -0.27 5 1,471 8.0 Call 5.40 6.70 6.90 0.18 0 706 9.0 Call 4.95 5.95 6.55 0.60 0 358 10.0 Call 4.15 5.25 4.10 -1.20 3 2,927 11.0 Call 3.60 4.60 4.03 -0.63 6 6,649 12.0 Call 3.25 4.05 3.75 -0.28 5 7,371 13.0 Call 2.81 3.60 3.00 -0.51 8 5,871 14.0 Call 2.42 3.20 2.80 -0.35 21 4,848 15.0 Call 2.29 2.84 2.30 -0.49 7,175 16,169 16.0 Call 2.00 2.53 2.20 -0.28 34 575 17.0 Call 1.60 2.27 1.90 -0.29 1 332 18.0 Call 1.21 2.04 1.60 -0.30 2 416 19.0 Call 1.13 1.84 1.60 -0.11 3 579 20.0 Call 1.00 1.55 1.20 -0.33 9 5,128 21.0 Call 0.91 1.34 1.13 -0.23 7 550 22.0 Call 0.74 1.39 1.08 -0.10 4 318 23.0 Call 0.53 1.28 1.40 0.31 0 306 24.0 Call 0.80 1.05 0.85 -0.16 2 440 25.0 Call 0.67 0.96 0.72 -0.21 2 2,850 26.0 Call 0.33 1.02 0.85 0.01 0 717 27.0 Call 0.29 0.94 0.85 0.09 0 605 28.0 Call 0.25 0.89 0.57 -0.11 10 511 29.0 Call 0.23 0.82 1.10 0.47 0 755 30.0 Call 0.50 0.75 0.63 0.04 55 2,852 31.0 Call 0.16 0.73 0.61 0.06 0 1,114 32.0 Call 0.14 0.68 0.58 0.07 0 233 33.0 Call 0.12 0.64 0.57 0.10 0 291 34.0 Call 0.12 0.61 0.40 -0.04 0 400 35.0 Call 0.22 0.62 0.59 0.18 0 4,249 36.0 Call 0.07 0.57 0.49 0.10 0 331 37.0 Call 0.06 0.52 0.30 -0.06 1 94 38.0 Call 0.05 0.46 0.31 -0.04 0 707 39.0 Call 0.15 0.47 0.43 0.10 0 355 40.0 Call 0.18 0.45 0.20 -0.11 34 3,556 41.0 Call 0.02 0.43 0.29 -0.01 0 3,944 42.0 Call 0.02 0.41 0.28 0.00 0 930 43.0 Call 0.10 0.47 0.23 -0.05 0 614 44.0 Call 0.09 0.46 0.22 -0.05 0 151 45.0 Call 0.18 0.41 0.31 0.05 0 2,415 46.0 Call 0.09 0.44 0.20 -0.06 0 53 47.0 Call 0.08 0.42 0.26 0.01 0 30 48.0 Call 0.08 0.41 0.18 -0.07 0 59 49.0 Call 0.07 0.41 0.18 -0.06 2 17 50.0 Call 0.15 0.36 0.27 0.03 0 2,004 51.0 Call 0.07 0.35 0.16 -0.07 0 88 52.0 Call 0.06 0.35 0.17 -0.05 0 43 53.0 Call 0.06 0.34 0.17 -0.05 0 10 54.0 Call 0.05 0.33 0.16 -0.05 0 17 55.0 Call 0.06 0.33 0.15 -0.06 0 1,308 56.0 Call 0.05 0.32 0.12 -0.08 0 61 57.0 Call 0.05 0.32 0.15 -0.05 0 11 58.0 Call 0.03 0.31 0.14 -0.05 0 39 59.0 Call 0.05 0.31 0.14 -0.05 0 30 60.0 Call 0.12 0.27 0.14 -0.04 0 834 61.0 Call 0.04 0.30 0.14 -0.03 0 19 62.0 Call 0.04 0.30 0.14 -0.03 0 231 63.0 Call 0.04 0.29 0.11 -0.05 0 591 64.0 Call 0.05 0.27 0.13 -0.03 2 75 65.0 Call 0.10 0.19 0.11 -0.04 457 9,122 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 -0.02 0 691 2.0 Put 0.10 0.14 0.10 -0.01 0 951 3.0 Put 0.08 0.22 0.20 0.04 0 518 4.0 Put 0.10 0.31 0.28 0.08 0 159 5.0 Put 0.18 0.42 0.31 -0.03 0 880 6.0 Put 0.42 0.63 0.45 -0.05 3 4,710 7.0 Put 0.58 0.85 0.69 -0.01 5 5,565 8.0 Put 0.74 1.13 0.74 -0.21 0 4,656 9.0 Put 0.91 1.35 1.11 -0.10 0 570 10.0 Put 1.24 1.71 1.54 -0.02 0 2,043 11.0 Put 1.65 2.33 1.88 -0.05 0 778 12.0 Put 2.38 2.85 2.40 0.11 0 2,635 13.0 Put 2.62 3.15 3.15 0.39 0 186 14.0 Put 3.15 4.05 3.55 0.17 0 1,295 15.0 Put 3.70 4.75 4.05 0.05 0 1,742 16.0 Put 4.35 5.35 4.65 -0.01 0 281 17.0 Put 5.05 6.20 5.35 0.01 0 132 18.0 Put 5.80 6.95 6.55 0.53 0 573 19.0 Put 6.55 7.80 9.75 2.94 0 131 20.0 Put 7.35 8.60 7.50 -0.10 0 424 21.0 Put 8.15 9.45 8.40 0.01 0 410 22.0 Put 9.00 10.35 9.25 0.07 0 623 23.0 Put 9.85 11.20 10.88 0.81 0 99 24.0 Put 10.70 12.10 11.60 0.64 0 109 25.0 Put 11.65 13.05 12.10 0.25 40 1,694 26.0 Put 12.60 13.95 16.45 3.71 0 177 27.0 Put 13.50 14.85 17.05 3.42 0 342 28.0 Put 14.45 15.80 18.00 3.48 0 127 29.0 Put 15.35 16.75 15.00 -0.45 0 100 30.0 Put 16.30 17.70 16.30 -0.09 0 233 31.0 Put 17.25 18.65 18.89 1.57 0 7 32.0 Put 18.20 19.60 20.25 1.99 0 166 33.0 Put 19.15 20.55 19.94 0.74 0 12 34.0 Put 20.10 21.50 23.75 3.59 0 15 35.0 Put 21.05 22.45 21.00 -0.12 0 61 36.0 Put 22.00 23.40 22.10 0.02 0 57 37.0 Put 22.95 24.40 25.55 2.51 0 12 38.0 Put 23.90 25.35 27.70 3.69 0 113 39.0 Put 24.90 26.35 27.00 2.02 0 28 40.0 Put 25.85 27.30 28.50 2.55 0 911 41.0 Put 26.85 28.25 29.70 2.77 0 1 42.0 Put 27.80 29.25 28.24 0.34 0 218 43.0 Put 28.80 30.20 30.00 1.11 0 20 44.0 Put 29.80 31.20 24.79 -5.08 0 6 45.0 Put 30.75 32.20 33.56 2.70 0 0 46.0 Put 31.75 33.15 32.28 0.43 0 0 47.0 Put 32.75 34.15 33.06 0.23 0 4 48.0 Put 33.70 35.15 34.27 0.45 0 0 49.0 Put 34.70 36.10 33.70 -1.11 0 0 50.0 Put 35.70 37.10 35.03 -0.77 0 14 51.0 Put 36.70 38.10 37.14 0.35 0 0 52.0 Put 37.65 39.10 38.59 0.81 0 0 53.0 Put 38.65 40.05 0.00 0.00 0 0 54.0 Put 39.65 41.05 40.68 0.91 0 0 55.0 Put 40.65 42.05 40.35 -0.41 0 0 56.0 Put 41.65 43.05 41.30 -0.46 0 0 57.0 Put 42.65 44.00 43.50 0.75 0 0 58.0 Put 43.60 45.00 36.59 -7.16 0 8 59.0 Put 44.65 46.00 45.60 0.86 0 0 60.0 Put 45.60 47.05 49.35 3.61 0 0 61.0 Put 46.60 48.05 36.45 -10.29 0 0 62.0 Put 47.60 49.05 49.56 1.82 0 0 63.0 Put 48.60 50.05 48.30 -0.44 0 0 64.0 Put 49.60 51.05 0.00 0.00 0 0 65.0 Put 50.60 52.05 50.30 -0.44 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 707 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.75 13.70 13.50 0.24 0 17 2.0 Call 10.85 12.60 12.75 0.49 0 8 3.0 Call 10.05 11.55 11.79 0.53 0 10 4.0 Call 9.30 10.50 9.81 -0.49 1 20 5.0 Call 8.50 9.70 8.73 -0.66 5 247 6.0 Call 7.00 9.05 8.65 -0.09 0 227 7.0 Call 6.60 8.55 8.45 0.29 0 135 8.0 Call 6.30 7.70 6.80 -0.81 1 398 9.0 Call 4.60 6.75 6.00 -1.09 20 109 10.0 Call 5.00 6.00 5.50 -1.07 7 3,554 11.0 Call 4.75 6.75 5.05 -1.03 11 1,159 12.0 Call 4.60 5.15 4.60 -0.99 8 5,378 13.0 Call 3.20 5.95 4.40 -0.85 9 816 14.0 Call 2.38 5.15 4.20 -0.70 8 266 15.0 Call 2.28 4.50 3.51 -1.06 102 398 16.0 Call 3.10 5.00 4.06 -0.17 1 268 17.0 Call 2.10 4.00 3.65 -0.25 0 48 18.0 Call 1.72 4.10 2.83 -0.77 4 64 19.0 Call 1.37 3.90 3.31 -0.10 56 70 20.0 Call 2.47 3.35 2.69 -0.54 83 964 21.0 Call 2.30 3.05 2.72 -0.32 53 62 22.0 Call 2.10 3.05 2.50 -0.36 1 8 23.0 Call 2.15 2.96 2.62 -0.05 82 201 24.0 Call 2.05 2.62 2.44 -0.05 141 169 25.0 Call 1.98 2.00 2.00 -0.31 611 13,206 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.24 0.10 -0.03 0 628 2.0 Put 0.11 0.44 0.31 0.08 0 107 3.0 Put 0.10 0.64 0.64 0.22 0 51 4.0 Put 0.20 1.77 0.55 -0.05 0 72 5.0 Put 0.38 2.08 1.00 0.22 1 333 6.0 Put 0.80 2.45 1.63 0.37 0 135 7.0 Put 1.10 2.40 1.65 -0.08 0 113 8.0 Put 1.02 3.30 2.46 0.25 0 34 9.0 Put 1.86 3.80 2.13 -0.55 0 799 10.0 Put 1.88 4.35 3.00 -0.16 0 982 11.0 Put 2.50 4.90 3.15 -0.50 0 1,073 12.0 Put 2.90 4.25 3.90 -0.23 0 712 13.0 Put 3.40 6.15 4.25 -0.50 0 970 14.0 Put 4.00 5.70 5.20 -0.18 3 204 15.0 Put 4.60 7.50 5.40 -0.60 0 134 16.0 Put 5.20 8.20 5.91 -0.71 0 9 17.0 Put 5.85 8.95 8.97 1.73 0 148 18.0 Put 6.50 9.70 7.45 -0.45 0 365 19.0 Put 7.20 10.45 8.20 -0.46 0 70 20.0 Put 7.95 11.25 9.00 -0.43 0 20 21.0 Put 8.75 12.05 9.95 -0.25 0 630 22.0 Put 9.50 12.85 10.80 -0.16 0 1,699 23.0 Put 10.30 13.65 11.40 -0.33 0 1,740 24.0 Put 11.10 14.50 12.20 -0.30 0 1,780 25.0 Put 11.90 15.30 12.00 -1.27 0 107 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 13, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.46 13.48 13.55 0.00 0.00 7300X1600 0.00 0.00 6,136 Mon Feb 13 2023 6:18:07 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 17 2023 4 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.30 13.05 0.00 0.00 0 0 2.0 Call 10.95 12.05 0.00 0.00 0 0 3.0 Call 9.95 11.05 0.00 0.00 0 0 4.0 Call 9.05 10.05 0.00 0.00 0 0 5.0 Call 8.25 9.05 0.00 0.00 0 0 6.0 Call 6.95 8.05 0.00 0.00 0 0 7.0 Call 5.95 7.05 7.13 0.58 0 0 7.5 Call 5.45 6.30 0.00 0.00 0 0 8.0 Call 4.95 5.95 3.05 -2.50 0 0 8.5 Call 4.75 5.55 0.00 0.00 0 0 9.0 Call 4.15 4.80 5.70 1.15 0 0 9.5 Call 3.60 4.65 0.00 0.00 0 0 10.0 Call 2.98 4.00 4.79 1.23 0 5 10.5 Call 2.72 3.55 4.06 0.99 0 0 11.0 Call 2.44 2.77 2.59 0.01 0 694 11.5 Call 1.52 2.36 0.00 0.00 0 0 12.0 Call 1.31 1.77 1.71 0.10 0 4,170 12.5 Call 0.87 1.22 1.12 -0.03 0 2 13.0 Call 0.70 0.80 0.73 0.00 0 2,586 13.5 Call 0.35 0.43 0.41 0.01 0 4,715 14.0 Call 0.18 0.23 0.24 0.04 0 4,581 14.5 Call 0.09 0.11 0.09 0.00 0 4,446 15.0 Call 0.05 0.07 0.05 -0.01 0 12,019 15.5 Call 0.03 0.04 0.03 0.00 0 1,362 16.0 Call 0.02 0.03 0.03 0.00 0 7,330 16.5 Call 0.01 0.03 0.02 0.00 0 3,803 17.0 Call 0.00 0.03 0.02 0.00 0 2,829 17.5 Call 0.00 0.03 0.03 0.01 0 2,069 18.0 Call 0.00 0.28 0.01 0.00 0 938 18.5 Call 0.00 0.02 0.02 0.01 0 153 19.0 Call 0.00 0.03 0.04 0.03 0 2,320 19.5 Call 0.00 0.03 0.04 0.03 0 60 20.0 Call 0.00 0.03 0.02 0.01 0 1,411 20.5 Call 0.00 0.03 0.03 0.03 0 25 21.0 Call 0.00 0.03 0.01 0.01 0 10,136 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.17 0.17 0 2 2.0 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.02 0.02 0 34 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.03 0.02 0.02 0 1,116 6.0 Put 0.00 0.03 0.02 0.02 0 101 7.0 Put 0.00 0.03 0.01 0.01 0 2,537 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.02 0.02 0 5,811 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.01 0.01 0 5,275 9.5 Put 0.00 0.03 0.00 0.00 0 0 10.0 Put 0.01 0.02 0.02 0.01 0 7,201 10.5 Put 0.01 0.03 0.02 0.00 0 169 11.0 Put 0.02 0.03 0.02 -0.01 0 8,604 11.5 Put 0.03 0.04 0.03 0.00 0 1,136 12.0 Put 0.05 0.06 0.06 0.00 0 6,484 12.5 Put 0.09 0.10 0.09 0.00 0 4,033 13.0 Put 0.17 0.19 0.17 -0.01 0 4,657 13.5 Put 0.34 0.36 0.36 0.01 0 3,845 14.0 Put 0.61 0.67 0.63 -0.02 0 6,237 14.5 Put 1.00 1.04 1.05 0.01 0 4,516 15.0 Put 1.45 1.58 1.50 -0.01 0 5,784 15.5 Put 1.41 2.56 1.52 -0.46 0 613 16.0 Put 2.24 3.10 2.57 0.10 0 289 16.5 Put 2.86 3.60 2.85 -0.12 0 123 17.0 Put 3.30 4.10 2.76 -0.71 0 42 17.5 Put 3.45 4.60 2.66 -1.30 0 237 18.0 Put 4.00 5.10 3.97 -0.49 0 108 18.5 Put 4.45 5.60 3.55 -1.41 0 85 19.0 Put 4.85 6.10 5.08 -0.38 0 7 19.5 Put 5.45 6.60 4.55 -1.40 0 53 20.0 Put 5.95 7.10 5.49 -0.96 0 7 20.5 Put 6.40 7.60 0.00 0.00 0 0 21.0 Put 7.15 8.10 7.50 0.05 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.10 8.90 0.00 0.00 0 0 5.5 Call 7.60 8.30 5.60 -2.45 0 0 6.0 Call 7.05 7.85 0.00 0.00 0 0 6.5 Call 6.60 7.35 0.00 0.00 0 0 7.0 Call 6.10 6.85 7.15 0.60 0 0 7.5 Call 5.55 6.30 0.00 0.00 0 0 8.0 Call 5.05 5.85 0.00 0.00 0 0 8.5 Call 4.75 5.55 0.00 0.00 0 0 9.0 Call 3.95 5.05 0.00 0.00 0 0 9.5 Call 3.60 4.30 5.30 1.23 0 0 10.0 Call 3.00 3.85 4.65 1.07 0 0 10.5 Call 2.71 3.55 3.14 0.05 0 0 11.0 Call 2.00 3.20 3.30 0.70 0 3 11.5 Call 1.53 2.67 2.52 0.40 0 8 12.0 Call 1.22 1.94 1.79 0.12 0 416 12.5 Call 1.05 1.35 2.40 1.16 0 708 13.0 Call 0.71 1.06 1.00 0.15 0 2,711 13.5 Call 0.41 0.68 0.52 -0.01 0 634 14.0 Call 0.31 0.39 0.34 -0.01 0 1,752 14.5 Call 0.16 0.23 0.19 0.00 0 1,569 15.0 Call 0.05 0.18 0.18 0.06 0 1,324 15.5 Call 0.06 0.10 0.09 0.01 0 254 16.0 Call 0.04 0.12 0.05 -0.02 0 6,599 16.5 Call 0.04 0.10 0.04 -0.03 0 2,282 17.0 Call 0.02 0.09 0.03 -0.03 0 939 17.5 Call 0.01 0.09 0.06 0.01 0 35 18.0 Call 0.02 0.08 0.02 -0.03 0 153 18.5 Call 0.00 0.08 0.06 0.01 0 40 19.0 Call 0.00 0.08 0.04 0.00 0 73 19.5 Call 0.00 0.08 0.04 0.00 0 32 20.0 Call 0.00 0.08 0.03 0.00 0 527 20.5 Call 0.00 0.08 0.02 -0.01 0 1 21.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.02 0.02 0 0 5.5 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.05 0.05 0 45 6.5 Put 0.00 0.03 0.05 0.05 0 83 7.0 Put 0.00 0.07 0.05 0.05 0 0 7.5 Put 0.00 0.07 0.06 0.05 0 31 8.0 Put 0.00 0.03 0.05 0.04 0 13 8.5 Put 0.00 0.03 0.11 0.10 0 6 9.0 Put 0.00 0.03 0.02 0.00 0 839 9.5 Put 0.00 0.03 0.02 0.00 0 504 10.0 Put 0.02 0.03 0.03 0.00 0 158 10.5 Put 0.03 0.04 0.31 0.28 0 16 11.0 Put 0.04 0.05 0.05 0.00 0 349 11.5 Put 0.06 0.08 0.07 0.00 0 46 12.0 Put 0.10 0.13 0.09 -0.03 0 1,563 12.5 Put 0.15 0.21 0.20 0.02 0 390 13.0 Put 0.27 0.31 0.32 0.03 0 1,529 13.5 Put 0.37 0.57 0.49 0.02 0 1,743 14.0 Put 0.72 0.90 0.74 -0.05 0 1,053 14.5 Put 1.05 1.21 1.15 0.01 0 409 15.0 Put 1.22 1.77 1.13 -0.43 0 672 15.5 Put 1.71 2.23 1.59 -0.43 0 8 16.0 Put 1.93 3.10 0.00 0.00 0 0 16.5 Put 2.54 3.60 2.33 -0.68 0 1 17.0 Put 3.15 4.10 2.35 -1.15 0 15 17.5 Put 3.70 4.60 0.00 0.00 0 0 18.0 Put 4.20 5.10 3.70 -0.79 0 25 18.5 Put 4.70 5.60 0.00 0.00 0 0 19.0 Put 5.00 6.10 4.73 -0.75 0 3 19.5 Put 5.70 6.60 0.00 0.00 0 0 20.0 Put 6.00 7.10 0.00 0.00 0 0 20.5 Put 6.50 7.60 0.00 0.00 0 0 21.0 Put 7.05 8.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.10 9.05 0.00 0.00 0 0 5.5 Call 7.65 8.55 0.00 0.00 0 0 6.0 Call 7.15 8.05 5.50 -2.05 0 0 6.5 Call 6.65 7.55 0.00 0.00 0 0 7.0 Call 6.15 7.05 0.00 0.00 0 0 7.5 Call 5.65 6.55 0.00 0.00 0 0 8.0 Call 5.15 6.05 0.00 0.00 0 0 8.5 Call 4.75 5.50 0.00 0.00 0 0 9.0 Call 4.25 5.05 5.60 1.05 0 0 9.5 Call 3.75 4.55 5.15 1.10 0 0 10.0 Call 3.25 4.05 4.29 0.74 0 4 10.5 Call 2.50 3.70 0.00 0.00 0 0 11.0 Call 2.03 3.20 3.74 1.17 0 2 11.5 Call 1.70 2.56 1.32 -0.77 0 34 12.0 Call 1.30 2.07 2.75 1.11 0 29 12.5 Call 0.96 1.56 1.55 0.32 0 12 13.0 Call 0.70 1.28 0.84 -0.03 0 5 13.5 Call 0.45 0.71 0.62 0.04 0 7 14.0 Call 0.41 0.47 0.42 -0.02 0 21 14.5 Call 0.27 0.32 0.28 -0.02 0 369 15.0 Call 0.16 0.20 0.18 0.00 0 1,215 15.5 Call 0.10 0.16 0.13 0.00 0 416 16.0 Call 0.05 0.13 0.10 0.01 0 342 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.04 0.08 0.06 0.00 0 1,612 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.01 0.09 0.09 0.04 0 46 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.09 0.05 0.01 0 34 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.00 0.09 0.05 0.02 0 27 21.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.04 0.04 0 27 5.5 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.00 0.00 0 0 6.5 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.00 0.08 0.00 0.00 0 0 7.5 Put 0.00 0.08 0.00 0.00 0 0 8.0 Put 0.00 0.08 0.00 0.00 0 0 8.5 Put 0.00 0.08 0.00 0.00 0 0 9.0 Put 0.00 0.09 0.05 0.01 0 14 9.5 Put 0.00 0.06 0.05 0.00 0 7 10.0 Put 0.04 0.07 0.05 0.00 0 144 10.5 Put 0.00 0.10 0.11 0.05 0 10 11.0 Put 0.07 0.10 0.08 0.00 0 688 11.5 Put 0.09 0.13 0.13 0.02 0 496 12.0 Put 0.14 0.21 0.20 0.03 0 1,319 12.5 Put 0.25 0.30 0.27 0.00 0 437 13.0 Put 0.39 0.46 0.45 0.03 0 393 13.5 Put 0.58 0.83 0.68 0.04 0 98 14.0 Put 0.81 1.04 0.95 -0.05 0 208 14.5 Put 1.21 1.65 1.25 -0.10 0 746 15.0 Put 1.19 2.12 1.65 -0.09 0 1,027 15.5 Put 1.71 2.50 2.10 -0.09 0 8 16.0 Put 2.14 3.05 2.27 -0.38 0 3 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 3.05 4.15 2.48 -1.14 0 1 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 4.10 5.10 0.00 0.00 0 0 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 5.15 6.10 5.55 -0.04 0 1 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 6.00 7.10 5.90 -0.68 0 7 21.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.10 9.05 0.00 0.00 0 0 6.0 Call 7.10 8.05 0.00 0.00 0 0 7.0 Call 6.15 7.05 0.00 0.00 0 0 8.0 Call 5.15 6.05 0.00 0.00 0 0 8.5 Call 4.35 5.95 0.00 0.00 0 0 9.0 Call 4.25 5.05 0.00 0.00 0 0 9.5 Call 3.75 4.55 0.00 0.00 0 0 10.0 Call 3.00 4.20 0.00 0.00 0 0 10.5 Call 2.52 3.70 3.59 0.50 0 2 11.0 Call 2.06 3.20 2.64 0.03 0 0 11.5 Call 1.75 2.59 0.00 0.00 0 0 12.0 Call 1.28 2.10 0.00 0.00 0 0 12.5 Call 0.91 1.67 0.00 0.00 0 0 13.0 Call 0.68 1.26 1.02 0.00 0 20 13.5 Call 0.47 0.91 0.82 0.11 0 2 14.0 Call 0.48 0.72 0.53 -0.02 0 7 14.5 Call 0.33 0.42 0.36 -0.02 0 60 15.0 Call 0.24 0.30 0.24 -0.03 0 22 15.5 Call 0.14 0.23 0.18 0.00 0 42 16.0 Call 0.09 0.18 0.13 0.00 0 15 16.5 Call 0.07 0.15 0.12 0.01 0 2 17.0 Call 0.02 0.17 0.10 0.00 0 28 17.5 Call 0.02 0.15 0.11 0.03 0 35 18.0 Call 0.00 0.13 0.09 0.01 0 9 18.5 Call 0.00 0.12 0.08 0.01 0 920 19.0 Call 0.00 0.12 0.06 0.00 0 7 19.5 Call 0.00 0.11 0.06 0.01 0 1 20.0 Call 0.00 0.11 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.09 0.00 0.00 0 0 8.0 Put 0.00 0.09 0.00 0.00 0 0 8.5 Put 0.00 0.27 0.00 0.00 0 0 9.0 Put 0.00 0.11 0.05 0.00 0 1 9.5 Put 0.00 0.09 0.07 0.01 0 2 10.0 Put 0.06 0.09 0.07 0.00 0 8 10.5 Put 0.06 0.12 0.09 0.00 0 401 11.0 Put 0.04 0.20 0.11 -0.01 0 8 11.5 Put 0.13 0.21 0.16 -0.01 0 8 12.0 Put 0.22 0.26 0.26 0.02 0 21 12.5 Put 0.29 0.40 0.34 -0.01 0 98 13.0 Put 0.46 0.69 0.58 0.04 0 125 13.5 Put 0.71 0.83 0.80 0.06 0 178 14.0 Put 0.98 1.18 0.96 -0.12 0 25 14.5 Put 1.24 1.60 1.35 -0.07 0 18 15.0 Put 1.33 2.19 1.66 -0.14 0 1 15.5 Put 1.79 2.56 0.00 0.00 0 0 16.0 Put 2.09 2.79 2.55 -0.11 0 0 16.5 Put 2.66 3.55 0.00 0.00 0 0 17.0 Put 3.00 4.20 0.00 0.00 0 0 17.5 Put 3.45 4.65 0.00 0.00 0 0 18.0 Put 4.10 5.15 0.00 0.00 0 0 18.5 Put 4.60 5.65 0.00 0.00 0 0 19.0 Put 5.05 6.15 0.00 0.00 0 0 19.5 Put 5.55 6.65 0.00 0.00 0 0 20.0 Put 6.05 7.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 32 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.30 12.90 0.00 0.00 0 0 2.0 Call 11.20 11.85 0.00 0.00 0 0 3.0 Call 10.05 10.70 6.95 -3.60 0 1 4.0 Call 9.05 10.10 6.50 -3.05 0 0 5.0 Call 8.10 9.05 9.19 0.64 0 7 6.0 Call 7.20 8.05 8.30 0.75 0 12 7.0 Call 6.10 7.05 7.80 1.24 0 3 8.0 Call 5.15 6.05 5.65 0.09 0 210 9.0 Call 4.25 5.05 4.93 0.36 0 34 10.0 Call 3.55 3.80 3.60 0.00 0 1,919 11.0 Call 2.55 2.88 2.55 -0.12 0 6,309 12.0 Call 1.70 1.95 1.80 -0.02 0 6,652 13.0 Call 1.03 1.12 1.07 -0.05 0 6,719 14.0 Call 0.60 0.63 0.61 0.00 0 17,329 15.0 Call 0.30 0.33 0.31 0.00 0 4,695 16.0 Call 0.15 0.21 0.17 -0.01 0 7,315 17.0 Call 0.05 0.17 0.11 -0.01 0 5,022 18.0 Call 0.05 0.16 0.13 0.04 0 3,019 19.0 Call 0.05 0.07 0.05 -0.01 0 2,499 20.0 Call 0.04 0.05 0.03 -0.01 0 4,718 21.0 Call 0.03 0.04 0.05 0.01 0 284 22.0 Call 0.01 0.04 0.06 0.03 0 139 23.0 Call 0.02 0.03 0.09 0.07 0 104 24.0 Call 0.02 0.03 0.07 0.06 0 81 25.0 Call 0.01 0.03 0.03 0.02 0 429 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.02 0 35 3.0 Put 0.00 0.03 0.02 0.02 0 386 4.0 Put 0.00 0.02 0.03 0.02 0 522 5.0 Put 0.00 0.02 0.01 0.00 0 3,391 6.0 Put 0.01 0.03 0.01 -0.01 0 4,875 7.0 Put 0.01 0.06 0.03 -0.01 0 2,048 8.0 Put 0.03 0.10 0.04 -0.01 0 3,243 9.0 Put 0.05 0.07 0.06 0.00 0 13,747 10.0 Put 0.08 0.11 0.09 0.00 0 9,015 11.0 Put 0.15 0.19 0.17 0.00 0 10,102 12.0 Put 0.31 0.33 0.32 0.00 0 4,813 13.0 Put 0.60 0.64 0.64 0.02 0 9,147 14.0 Put 1.00 1.15 1.11 -0.01 0 2,904 15.0 Put 1.78 1.89 1.84 0.02 0 2,058 16.0 Put 2.31 3.10 2.11 -0.57 0 84 17.0 Put 3.20 4.10 3.56 -0.05 0 2,040 18.0 Put 4.10 5.20 4.50 -0.08 0 692 19.0 Put 5.10 6.20 5.64 0.09 0 164 20.0 Put 6.10 7.15 6.70 0.17 0 559 21.0 Put 7.05 8.15 7.40 -0.11 0 464 22.0 Put 8.05 9.15 11.75 3.25 0 119 23.0 Put 9.05 10.15 9.74 0.26 0 44 24.0 Put 10.00 11.15 9.50 -0.97 0 189 25.0 Put 11.00 12.15 10.58 -0.89 0 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.15 9.00 0.00 0.00 0 0 6.0 Call 6.95 8.15 0.00 0.00 0 0 7.0 Call 6.00 7.15 0.00 0.00 0 0 8.0 Call 5.00 6.15 0.00 0.00 0 0 8.5 Call 4.15 6.00 0.00 0.00 0 0 9.0 Call 4.05 5.10 0.00 0.00 0 0 9.5 Call 3.45 4.70 0.00 0.00 0 0 10.0 Call 3.00 4.25 0.00 0.00 0 0 10.5 Call 2.57 3.75 0.00 0.00 0 0 11.0 Call 2.26 3.25 0.00 0.00 0 0 11.5 Call 1.88 2.66 0.00 0.00 0 0 12.0 Call 1.56 2.22 0.00 0.00 0 0 12.5 Call 1.28 1.78 0.00 0.00 0 0 13.0 Call 1.10 1.36 1.19 0.09 0 5 13.5 Call 0.64 1.01 1.73 0.88 0 1 14.0 Call 0.65 0.76 0.00 0.00 0 0 14.5 Call 0.48 0.60 0.88 0.33 0 1 15.0 Call 0.35 0.48 0.39 -0.02 0 410 15.5 Call 0.16 0.34 0.39 0.12 0 322 16.0 Call 0.19 0.27 0.24 0.02 0 326 16.5 Call 0.08 0.22 0.18 0.01 0 455 17.0 Call 0.05 0.27 0.15 0.00 0 451 17.5 Call 0.06 0.19 0.00 0.00 0 0 18.0 Call 0.06 0.18 0.00 0.00 0 0 18.5 Call 0.02 0.17 0.11 0.01 0 0 19.0 Call 0.01 0.16 0.26 0.17 0 4 19.5 Call 0.03 0.13 0.14 0.06 0 6 20.0 Call 0.02 0.13 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.00 0.06 0.00 0.00 0 0 8.0 Put 0.00 0.07 0.00 0.00 0 0 8.5 Put 0.00 0.36 0.00 0.00 0 0 9.0 Put 0.00 0.12 0.00 0.00 0 0 9.5 Put 0.03 0.12 0.00 0.00 0 0 10.0 Put 0.04 0.16 0.08 -0.02 0 1 10.5 Put 0.08 0.20 0.00 0.00 0 0 11.0 Put 0.16 0.26 0.19 -0.02 0 5 11.5 Put 0.23 0.33 0.30 0.02 0 5 12.0 Put 0.34 0.43 0.36 -0.03 0 20 12.5 Put 0.46 0.57 0.55 0.04 0 8 13.0 Put 0.65 0.75 0.55 -0.16 0 3 13.5 Put 0.73 1.19 0.88 -0.09 0 0 14.0 Put 1.09 1.53 1.20 -0.12 0 16 14.5 Put 1.41 1.92 1.25 -0.42 0 4 15.0 Put 1.70 2.35 0.00 0.00 0 0 15.5 Put 2.07 2.80 0.00 0.00 0 0 16.0 Put 2.44 3.10 0.00 0.00 0 0 16.5 Put 2.80 3.70 2.61 -0.68 0 2 17.0 Put 3.25 4.15 0.00 0.00 0 0 17.5 Put 3.70 4.65 0.00 0.00 0 0 18.0 Put 4.15 5.20 0.00 0.00 0 0 18.5 Put 4.50 5.75 0.00 0.00 0 0 19.0 Put 5.00 6.20 0.00 0.00 0 0 19.5 Put 5.45 6.70 0.00 0.00 0 0 20.0 Put 5.95 7.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.05 9.05 8.55 -0.01 0 10 6.0 Call 7.05 8.05 8.50 0.94 0 1 7.0 Call 6.05 7.05 5.90 -0.68 0 0 8.0 Call 5.15 6.05 5.35 -0.24 0 14 9.0 Call 3.95 5.20 5.50 0.89 0 28 10.0 Call 3.00 4.25 4.39 0.74 0 428 11.0 Call 2.30 3.15 2.73 0.00 0 3,058 12.0 Call 1.50 2.10 1.85 -0.09 0 2,520 13.0 Call 1.15 1.52 1.20 -0.08 0 702 14.0 Call 0.76 0.84 0.78 -0.02 0 2,821 15.0 Call 0.46 0.53 0.48 -0.01 0 5,449 16.0 Call 0.23 0.35 0.31 0.02 0 3,169 17.0 Call 0.16 0.33 0.20 -0.03 0 1,258 18.0 Call 0.11 0.20 0.15 -0.01 0 3,940 19.0 Call 0.05 0.17 0.06 -0.05 0 252 20.0 Call 0.05 0.14 0.10 0.00 0 2,040 21.0 Call 0.00 0.16 0.08 -0.02 0 210 22.0 Call 0.07 0.15 0.15 0.06 0 1,263 23.0 Call 0.01 0.13 0.08 0.00 0 146 24.0 Call 0.00 0.11 0.13 0.05 0 1,128 25.0 Call 0.00 0.13 0.12 0.05 0 4,141 26.0 Call 0.02 0.08 0.08 0.01 0 2,303 27.0 Call 0.01 0.09 0.07 0.01 0 1,149 28.0 Call 0.00 0.12 0.02 -0.03 0 2,197 29.0 Call 0.00 0.12 0.11 0.06 0 108 30.0 Call 0.01 0.12 0.03 -0.01 0 585 31.0 Call 0.00 0.11 0.08 0.04 0 36 32.0 Call 0.00 0.11 0.12 0.09 0 73 33.0 Call 0.00 0.09 0.09 0.06 0 63 34.0 Call 0.00 0.11 0.10 0.08 0 7 35.0 Call 0.00 0.05 0.01 -0.01 0 432 36.0 Call 0.00 0.11 0.14 0.13 0 12 37.0 Call 0.00 0.11 0.07 0.06 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.06 0.02 0 3,561 6.0 Put 0.01 0.11 0.04 -0.02 0 2,459 7.0 Put 0.03 0.12 0.04 -0.03 0 1,729 8.0 Put 0.04 0.14 0.06 -0.03 0 1,277 9.0 Put 0.06 0.18 0.08 -0.04 0 821 10.0 Put 0.14 0.17 0.15 0.00 0 1,825 11.0 Put 0.19 0.30 0.25 0.00 0 1,800 12.0 Put 0.41 0.50 0.45 0.00 0 1,779 13.0 Put 0.75 0.84 0.81 0.01 0 668 14.0 Put 1.26 1.49 1.29 -0.03 0 680 15.0 Put 1.90 2.21 1.90 -0.11 0 901 16.0 Put 2.56 3.35 2.33 -0.47 0 74 17.0 Put 3.30 4.20 3.00 -0.73 0 297 18.0 Put 4.20 5.15 3.68 -0.97 0 63 19.0 Put 5.05 6.25 4.50 -1.10 0 371 20.0 Put 6.00 7.25 6.00 -0.58 0 65 21.0 Put 7.10 8.20 7.43 -0.14 0 205 22.0 Put 8.05 9.20 6.85 -1.71 0 3 23.0 Put 9.05 10.20 9.67 0.12 0 354 24.0 Put 10.05 11.20 13.60 3.06 0 8 25.0 Put 11.05 12.20 11.00 -0.53 0 4 26.0 Put 12.00 13.15 15.55 3.03 0 33 27.0 Put 13.00 14.15 13.42 -0.09 0 19 28.0 Put 14.00 15.15 17.32 2.81 0 41 29.0 Put 15.00 16.15 18.55 3.05 0 2 30.0 Put 16.00 17.15 16.20 -0.29 0 18 31.0 Put 17.00 18.15 18.40 0.92 0 2 32.0 Put 18.00 19.15 18.25 -0.22 0 0 33.0 Put 18.95 20.15 23.25 3.78 0 0 34.0 Put 19.95 21.10 22.12 1.66 0 0 35.0 Put 20.95 22.10 22.04 0.58 0 0 36.0 Put 21.95 23.10 25.00 2.55 0 0 37.0 Put 22.95 24.10 24.20 0.75 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 123 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.05 12.80 9.32 -3.23 0 2 2.0 Call 11.20 11.70 8.10 -3.45 0 0 3.0 Call 10.10 10.80 0.00 0.00 0 0 4.0 Call 9.05 10.05 0.00 0.00 0 0 5.0 Call 8.20 8.95 6.00 -2.55 0 10 6.0 Call 7.00 8.15 8.20 0.65 0 1 7.0 Call 6.15 7.05 5.17 -1.39 0 3 8.0 Call 5.25 6.10 5.90 0.31 0 41 9.0 Call 4.40 5.05 5.85 1.16 0 1,041 10.0 Call 3.60 4.00 3.85 -0.01 0 1,147 11.0 Call 2.63 3.55 3.01 -0.06 0 1,012 12.0 Call 2.21 2.79 2.49 0.06 0 1,410 13.0 Call 1.68 2.17 1.82 -0.08 0 204 14.0 Call 1.28 1.68 1.36 -0.12 0 990 15.0 Call 0.82 1.31 1.07 0.00 0 5,975 16.0 Call 0.67 0.90 0.85 0.05 0 533 17.0 Call 0.65 0.70 0.67 0.00 0 1,626 18.0 Call 0.35 0.66 0.60 0.06 0 213 19.0 Call 0.27 0.55 0.40 -0.01 0 90 20.0 Call 0.32 0.35 0.35 0.01 0 13,839 21.0 Call 0.18 0.40 0.40 0.09 0 111 22.0 Call 0.25 0.37 0.31 0.02 0 89 23.0 Call 0.20 0.33 0.22 -0.05 0 22 25.0 Call 0.15 0.27 0.28 0.06 0 2,242 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 12 3.0 Put 0.00 0.08 0.12 0.08 0 24 4.0 Put 0.01 0.08 0.06 0.01 0 253 5.0 Put 0.04 0.11 0.08 0.01 0 16,523 6.0 Put 0.05 0.13 0.10 0.01 0 2,349 7.0 Put 0.09 0.24 0.16 0.00 0 343 8.0 Put 0.15 0.30 0.26 0.03 0 6,138 9.0 Put 0.25 0.46 0.40 0.05 0 2,029 10.0 Put 0.46 0.66 0.57 0.01 0 12,527 11.0 Put 0.66 0.90 0.81 0.03 0 4,297 12.0 Put 1.05 1.25 1.19 0.04 0 636 13.0 Put 1.54 1.70 1.57 -0.05 0 453 14.0 Put 2.07 2.39 2.22 0.02 0 2,085 15.0 Put 2.54 3.15 2.41 -0.37 0 186 16.0 Put 3.15 3.95 3.65 0.14 0 58 17.0 Put 4.00 4.80 4.07 -0.29 0 35 18.0 Put 4.80 5.70 5.20 -0.02 0 568 19.0 Put 5.70 6.65 5.15 -0.92 0 542 20.0 Put 6.60 7.60 6.28 -0.70 0 36 21.0 Put 7.50 8.55 7.90 -0.05 0 28 22.0 Put 8.45 9.50 8.95 0.04 0 15 23.0 Put 9.40 10.45 9.20 -0.67 0 89 25.0 Put 11.30 12.40 10.58 -1.22 0 33 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 137 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.20 7.20 7.44 0.89 0 10 8.0 Call 5.00 6.20 7.20 1.61 0 19 9.0 Call 4.20 5.30 5.46 0.80 0 606 10.0 Call 3.60 4.40 3.95 0.11 0 70 11.0 Call 2.65 3.60 3.90 0.82 0 1,214 12.0 Call 2.06 2.86 2.17 -0.26 0 123 13.0 Call 1.58 2.26 2.62 0.73 0 836 14.0 Call 1.30 1.76 1.59 0.06 0 176 15.0 Call 0.90 1.41 1.25 0.09 0 200 16.0 Call 0.69 1.00 0.94 0.08 0 2,270 17.0 Call 0.53 0.91 0.94 0.25 0 1,468 18.0 Call 0.41 0.62 0.60 0.08 0 3,154 19.0 Call 0.32 0.63 0.60 0.12 0 88 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.11 0.26 0.20 0.01 0 120 8.0 Put 0.19 0.34 0.30 0.04 0 25,189 9.0 Put 0.30 0.45 0.36 -0.01 0 4,142 10.0 Put 0.46 0.73 0.66 0.06 0 1,046 11.0 Put 0.70 1.03 0.90 0.04 0 167 12.0 Put 1.03 1.43 1.18 -0.05 0 325 13.0 Put 1.45 1.94 1.73 0.03 0 125 14.0 Put 2.20 2.53 2.15 -0.18 0 1,657 15.0 Put 2.58 3.30 3.00 0.04 0 351 16.0 Put 3.25 4.05 3.20 -0.44 0 10 17.0 Put 4.00 4.90 4.95 0.49 0 5 18.0 Put 4.85 5.80 4.68 -0.60 0 170 19.0 Put 5.70 6.70 5.55 -0.67 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 214 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.15 11.10 0.00 0.00 0 0 4.0 Call 9.10 10.10 9.90 0.35 0 2 5.0 Call 8.10 9.10 0.00 0.00 0 0 6.0 Call 7.15 8.10 0.00 0.00 0 0 7.0 Call 6.20 7.10 0.00 0.00 0 0 8.0 Call 5.30 6.15 6.81 1.11 0 1 9.0 Call 4.45 5.45 0.00 0.00 0 0 10.0 Call 3.75 4.65 5.40 1.29 0 17 11.0 Call 3.10 3.95 3.90 0.44 0 0 12.0 Call 2.57 3.30 4.10 1.21 0 2 13.0 Call 2.12 2.51 2.50 0.16 0 7 14.0 Call 1.75 2.32 2.16 0.16 0 7 15.0 Call 1.33 1.95 2.19 0.53 0 196 16.0 Call 1.08 1.65 1.47 0.08 0 27 17.0 Call 1.00 1.40 1.20 0.03 0 29 18.0 Call 0.73 1.16 1.39 0.43 0 15 19.0 Call 0.59 1.01 0.85 -0.01 0 5 20.0 Call 0.68 0.88 1.00 0.25 0 18 21.0 Call 0.41 0.78 0.96 0.32 0 56 22.0 Call 0.35 0.72 0.67 0.13 0 32 23.0 Call 0.29 0.65 0.68 0.21 0 12 24.0 Call 0.25 0.57 0.60 0.19 0 10 25.0 Call 0.22 0.52 0.59 0.22 0 68 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.14 0.09 0.01 0 1 4.0 Put 0.03 0.18 0.14 0.04 0 1 5.0 Put 0.08 0.24 0.15 -0.01 0 1 6.0 Put 0.15 0.33 0.23 -0.01 0 4 7.0 Put 0.24 0.46 0.39 0.04 0 2 8.0 Put 0.40 0.63 0.50 -0.01 0 4 9.0 Put 0.59 0.87 0.69 -0.04 0 47 10.0 Put 0.82 1.18 1.05 0.05 0 18 11.0 Put 1.14 1.56 0.96 -0.41 0 42 12.0 Put 1.65 2.03 1.61 -0.20 0 20 13.0 Put 2.01 2.57 2.10 -0.15 0 15 14.0 Put 2.56 3.20 2.63 -0.28 0 40 15.0 Put 3.15 3.90 3.50 -0.06 0 923 16.0 Put 3.85 4.65 3.65 -0.61 0 6 17.0 Put 4.55 5.45 4.90 -0.13 0 51 18.0 Put 5.35 6.25 5.00 -0.80 0 1 19.0 Put 6.15 7.15 0.00 0.00 0 0 20.0 Put 7.00 8.00 7.00 -0.54 0 4 21.0 Put 7.85 8.90 8.25 -0.16 0 1 22.0 Put 8.75 9.85 0.00 0.00 0 0 23.0 Put 9.65 10.75 0.00 0.00 0 0 24.0 Put 10.55 11.70 0.00 0.00 0 0 25.0 Put 11.45 12.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 228 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.00 7.25 4.50 -2.10 0 12 8.0 Call 5.10 6.30 4.79 -0.91 0 328 9.0 Call 4.35 5.45 5.21 0.32 0 1,188 10.0 Call 3.65 4.70 5.00 0.85 0 116 11.0 Call 3.05 4.00 3.25 -0.25 0 51 12.0 Call 2.51 3.40 4.60 1.70 0 47 13.0 Call 2.07 2.83 2.05 -0.40 0 28 14.0 Call 1.70 2.40 2.93 0.88 0 13 15.0 Call 1.40 2.04 1.60 -0.12 0 59 16.0 Call 1.15 1.73 1.51 0.07 0 97 17.0 Call 0.94 1.49 1.54 0.32 0 73 18.0 Call 0.79 1.29 0.96 -0.08 0 232 19.0 Call 0.65 1.12 1.14 0.25 0 40 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.27 0.49 0.41 0.03 0 268 8.0 Put 0.42 0.65 0.53 0.00 0 533 9.0 Put 0.62 0.94 0.79 0.01 0 2,228 10.0 Put 0.88 1.26 1.08 0.01 0 489 11.0 Put 1.22 1.65 2.94 1.51 0 15 12.0 Put 1.63 2.06 1.66 -0.18 0 33 13.0 Put 2.11 2.68 2.17 -0.22 0 75 14.0 Put 2.66 3.30 2.70 -0.28 0 42 15.0 Put 3.25 4.00 3.35 -0.29 0 97 16.0 Put 3.95 4.75 4.00 -0.34 0 184 17.0 Put 4.65 5.55 6.25 1.15 0 1 18.0 Put 5.40 6.35 7.68 1.78 0 7 19.0 Put 6.20 7.20 6.08 -0.64 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 319 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.85 9.25 8.50 -0.05 0 5 6.0 Call 6.90 8.30 0.00 0.00 0 0 7.0 Call 6.00 7.40 0.00 0.00 0 0 8.0 Call 5.15 6.55 3.96 -1.96 0 1 9.0 Call 4.40 5.80 0.00 0.00 0 0 10.0 Call 3.75 5.15 5.41 1.05 0 20 11.0 Call 3.20 4.50 5.00 1.12 0 0 12.0 Call 2.72 4.00 4.32 0.92 0 9 13.0 Call 2.28 3.50 3.90 0.96 0 13 14.0 Call 1.92 3.10 2.80 0.21 0 60 15.0 Call 2.00 2.74 2.14 -0.14 0 329 16.0 Call 1.35 2.44 2.01 0.04 0 35 17.0 Call 1.13 2.18 1.69 0.03 0 10 18.0 Call 0.95 1.96 1.84 0.38 0 7 19.0 Call 0.80 1.77 1.58 0.29 0 51 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.08 0.48 0.24 -0.04 0 26 6.0 Put 0.18 0.66 0.44 0.02 0 4 7.0 Put 0.32 0.88 0.57 -0.04 0 19 8.0 Put 0.52 1.15 0.77 -0.08 0 47 9.0 Put 0.78 1.49 1.07 -0.02 0 1 10.0 Put 1.10 1.50 1.42 0.09 0 89 11.0 Put 1.49 2.35 1.84 -0.01 0 65 12.0 Put 1.93 2.87 2.14 -0.23 0 24 13.0 Put 2.44 3.45 2.75 -0.14 0 51 14.0 Put 3.00 4.10 3.30 -0.23 0 34 15.0 Put 3.60 4.75 5.70 1.51 0 10 16.0 Put 4.30 5.50 4.65 -0.20 0 505 17.0 Put 5.00 6.25 0.00 0.00 0 0 18.0 Put 5.75 7.05 0.00 0.00 0 0 19.0 Put 6.50 7.90 6.55 -0.54 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 340 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.00 13.15 13.73 1.18 0 15 2.0 Call 11.00 12.15 11.55 0.00 0 15 3.0 Call 10.10 11.10 11.60 1.05 0 13 4.0 Call 9.10 10.10 9.59 0.04 0 11 5.0 Call 8.10 9.10 8.80 0.21 0 1,275 6.0 Call 7.10 8.15 8.80 1.10 0 1,370 7.0 Call 6.20 7.20 7.23 0.40 0 1,468 8.0 Call 5.40 6.55 6.90 0.82 0 706 9.0 Call 4.70 5.80 6.55 1.20 0 358 10.0 Call 4.05 5.15 5.00 0.36 0 2,928 11.0 Call 3.75 4.55 4.03 -0.10 0 6,653 12.0 Call 3.10 4.00 3.75 0.13 0 7,369 13.0 Call 2.80 3.55 3.00 -0.12 0 5,863 14.0 Call 2.47 3.15 2.49 -0.29 0 4,848 15.0 Call 2.10 2.77 2.08 -0.37 0 23,156 16.0 Call 1.76 2.47 2.24 0.11 0 597 17.0 Call 1.70 2.04 1.90 0.02 0 332 18.0 Call 1.50 1.83 1.67 0.04 0 417 19.0 Call 0.96 1.63 1.00 -0.37 0 582 20.0 Call 1.15 1.25 1.23 0.03 0 5,126 21.0 Call 0.91 1.32 1.05 -0.02 0 543 22.0 Call 0.62 1.17 1.08 0.14 0 319 23.0 Call 0.53 1.10 1.40 0.53 0 306 24.0 Call 0.65 1.01 0.85 0.04 0 439 25.0 Call 0.57 0.93 0.75 0.01 0 2,849 26.0 Call 0.55 0.86 0.85 0.17 0 717 27.0 Call 0.31 0.80 0.85 0.24 0 605 28.0 Call 0.27 0.74 0.55 0.01 0 506 29.0 Call 0.24 0.70 1.10 0.59 0 755 30.0 Call 0.40 0.65 0.49 0.01 0 2,855 31.0 Call 0.19 0.62 0.61 0.16 0 1,114 32.0 Call 0.16 0.58 0.58 0.16 0 233 33.0 Call 0.26 0.55 0.57 0.18 0 291 34.0 Call 0.20 0.53 0.40 0.03 0 400 35.0 Call 0.22 0.50 0.22 -0.12 0 4,249 36.0 Call 0.10 0.48 0.49 0.18 0 331 37.0 Call 0.09 0.45 0.30 0.01 0 94 38.0 Call 0.08 0.45 0.31 0.03 0 707 39.0 Call 0.07 0.43 0.43 0.15 0 355 40.0 Call 0.18 0.53 0.29 0.02 0 3,543 41.0 Call 0.05 0.38 0.29 0.02 0 3,944 42.0 Call 0.04 0.41 0.28 0.02 0 930 43.0 Call 0.04 0.45 0.23 -0.03 0 614 44.0 Call 0.03 0.44 0.22 -0.03 0 151 45.0 Call 0.18 0.43 0.31 0.06 0 2,415 46.0 Call 0.02 0.45 0.20 -0.04 0 53 47.0 Call 0.01 0.41 0.26 0.02 0 30 48.0 Call 0.01 0.43 0.18 -0.06 0 59 49.0 Call 0.01 0.42 0.18 -0.05 0 17 50.0 Call 0.15 0.41 0.27 0.04 0 2,004 51.0 Call 0.06 0.37 0.16 -0.06 0 88 52.0 Call 0.05 0.40 0.17 -0.05 0 43 53.0 Call 0.05 0.39 0.17 -0.04 0 10 54.0 Call 0.05 0.35 0.16 -0.05 0 17 55.0 Call 0.05 0.35 0.15 -0.05 0 1,308 56.0 Call 0.05 0.34 0.12 -0.08 0 61 57.0 Call 0.07 0.34 0.15 -0.04 0 11 58.0 Call 0.03 0.33 0.14 -0.05 0 39 59.0 Call 0.04 0.32 0.14 -0.04 0 30 60.0 Call 0.02 0.35 0.14 -0.04 0 834 61.0 Call 0.04 0.32 0.14 -0.04 0 19 62.0 Call 0.04 0.34 0.14 -0.03 0 231 63.0 Call 0.04 0.31 0.10 -0.07 0 591 64.0 Call 0.05 0.33 0.13 -0.03 0 75 65.0 Call 0.09 0.19 0.11 -0.05 0 9,577 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 -0.02 0 691 2.0 Put 0.10 0.14 0.10 -0.01 0 951 3.0 Put 0.08 0.22 0.20 0.04 0 518 4.0 Put 0.10 0.32 0.28 0.07 0 159 5.0 Put 0.25 0.42 0.31 -0.04 0 880 6.0 Put 0.42 0.64 0.45 -0.06 0 4,713 7.0 Put 0.59 0.75 0.69 0.02 0 5,570 8.0 Put 0.77 1.15 0.74 -0.21 0 4,656 9.0 Put 0.99 1.47 1.11 -0.12 0 570 10.0 Put 1.30 1.71 1.63 0.11 0 2,043 11.0 Put 1.70 2.38 1.88 -0.12 0 778 12.0 Put 2.13 2.82 2.40 -0.08 0 2,635 13.0 Put 2.64 3.25 2.95 -0.01 0 186 14.0 Put 3.20 4.15 3.70 0.10 0 1,295 15.0 Put 3.80 4.55 4.05 -0.19 0 1,742 16.0 Put 4.50 5.35 4.65 -0.25 0 281 17.0 Put 5.20 6.30 5.35 -0.26 0 132 18.0 Put 5.90 7.10 6.55 0.22 0 573 19.0 Put 6.70 7.90 9.75 2.70 0 131 20.0 Put 7.50 8.45 7.50 -0.35 0 424 21.0 Put 8.30 9.60 8.40 -0.29 0 410 22.0 Put 9.15 10.50 9.25 -0.28 0 623 23.0 Put 10.00 11.40 10.88 0.44 0 99 24.0 Put 10.90 12.30 11.60 0.26 0 109 25.0 Put 11.80 13.20 12.10 -0.15 0 1,654 26.0 Put 12.70 14.15 16.45 3.29 0 177 27.0 Put 13.60 15.05 17.05 2.97 0 342 28.0 Put 14.50 16.00 18.00 3.01 0 127 29.0 Put 15.55 16.95 15.00 -0.94 0 100 30.0 Put 16.50 17.85 16.30 -0.59 0 233 31.0 Put 17.45 18.80 18.89 1.05 0 7 32.0 Put 18.40 19.80 20.25 1.45 0 166 33.0 Put 19.35 20.75 19.94 0.18 0 12 34.0 Put 20.30 21.70 23.75 3.03 0 15 35.0 Put 21.25 22.65 21.00 -0.68 0 61 36.0 Put 22.20 23.60 22.10 -0.54 0 57 37.0 Put 23.20 24.60 25.55 1.94 0 12 38.0 Put 24.15 25.55 27.70 3.10 0 113 39.0 Put 25.10 26.55 27.00 1.42 0 28 40.0 Put 26.10 27.50 28.50 1.93 0 911 41.0 Put 27.05 28.50 29.70 2.14 0 1 42.0 Put 28.05 29.45 28.24 -0.31 0 218 43.0 Put 29.00 30.45 30.00 0.47 0 20 44.0 Put 30.00 31.40 24.79 -5.73 0 6 45.0 Put 31.00 32.40 33.56 2.05 0 0 46.0 Put 31.95 33.35 32.28 -0.23 0 0 47.0 Put 32.95 34.35 33.06 -0.44 0 4 48.0 Put 33.95 35.35 34.27 -0.22 0 0 49.0 Put 34.90 36.30 33.70 -1.78 0 0 50.0 Put 35.90 37.30 35.03 -1.45 0 14 51.0 Put 36.90 38.30 37.14 -0.33 0 0 52.0 Put 37.90 39.30 38.59 0.12 0 0 53.0 Put 38.85 40.25 0.00 0.00 0 0 54.0 Put 39.85 41.25 40.68 0.22 0 0 55.0 Put 40.85 42.25 40.35 -1.10 0 0 56.0 Put 41.85 43.25 41.30 -1.15 0 0 57.0 Put 42.85 44.25 43.50 0.05 0 0 58.0 Put 43.85 45.25 36.59 -7.86 0 8 59.0 Put 44.85 46.20 45.60 0.15 0 0 60.0 Put 45.80 47.20 49.35 2.90 0 0 61.0 Put 46.80 48.20 36.45 -11.00 0 0 62.0 Put 47.80 49.20 49.56 1.11 0 0 63.0 Put 48.80 50.20 48.30 -1.15 0 0 64.0 Put 49.80 51.20 0.00 0.00 0 0 65.0 Put 50.80 52.20 50.30 -1.15 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 704 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.80 13.40 11.70 -0.85 0 17 2.0 Call 10.75 12.35 12.75 1.20 0 8 3.0 Call 9.75 11.25 11.79 1.24 0 10 4.0 Call 9.10 10.25 9.81 0.19 0 19 5.0 Call 8.30 9.55 8.51 -0.27 0 248 6.0 Call 7.25 8.75 8.00 -0.13 0 227 7.0 Call 6.55 8.25 8.45 0.93 0 135 8.0 Call 6.00 7.80 6.80 -0.13 0 398 9.0 Call 5.00 6.75 6.00 -0.36 0 121 10.0 Call 5.40 5.80 5.60 -0.20 0 3,556 11.0 Call 4.25 6.55 5.05 -0.20 0 1,170 12.0 Call 4.00 6.20 4.60 -0.10 0 5,382 13.0 Call 4.00 5.10 4.40 0.01 0 816 14.0 Call 3.50 4.60 3.35 -0.74 0 270 15.0 Call 3.30 4.25 3.55 -0.25 0 492 16.0 Call 2.10 5.10 4.06 0.54 0 268 17.0 Call 2.10 4.55 3.65 0.41 0 48 18.0 Call 1.31 3.40 3.00 0.03 0 60 19.0 Call 2.09 3.20 2.70 -0.13 0 19 20.0 Call 2.27 3.05 2.75 0.06 0 913 21.0 Call 2.30 3.85 2.51 -0.05 0 13 22.0 Call 2.10 2.87 2.40 -0.02 0 9 23.0 Call 2.10 2.73 2.62 0.33 0 182 24.0 Call 2.05 2.61 2.44 0.28 0 96 25.0 Call 1.80 2.10 1.85 -0.18 0 13,373 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.24 0.10 -0.04 0 628 2.0 Put 0.07 0.44 0.31 0.07 0 107 3.0 Put 0.13 0.49 0.64 0.30 0 51 4.0 Put 0.14 1.81 0.55 -0.06 0 72 5.0 Put 0.38 1.02 1.00 0.13 0 334 6.0 Put 0.80 2.49 1.63 0.34 0 135 7.0 Put 1.10 2.40 1.65 -0.06 0 113 8.0 Put 1.04 3.35 2.46 0.32 0 34 9.0 Put 1.86 3.85 2.13 -0.43 0 799 10.0 Put 1.90 4.40 2.83 -0.15 0 982 11.0 Put 2.50 4.95 3.15 -0.25 0 1,073 12.0 Put 2.90 4.25 4.10 0.28 0 712 13.0 Put 3.45 6.20 4.25 -0.23 0 970 14.0 Put 4.00 6.90 4.80 -0.34 0 204 15.0 Put 4.60 6.20 5.90 0.10 0 134 16.0 Put 5.20 8.30 5.91 -0.57 0 9 17.0 Put 5.85 9.05 8.97 1.82 0 148 18.0 Put 6.55 9.80 7.45 -0.38 0 365 19.0 Put 7.25 10.55 8.20 -0.44 0 70 20.0 Put 8.00 11.35 9.75 0.30 0 20 21.0 Put 8.75 12.15 9.95 -0.32 0 630 22.0 Put 9.50 12.95 10.80 -0.29 0 1,699 23.0 Put 10.30 13.75 11.40 -0.51 0 1,740 24.0 Put 11.10 14.60 12.20 -0.53 0 1,780 25.0 Put 11.90 15.45 12.00 -1.55 0 107 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 14, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.59 13.61 13.53 0.00 0.00 1600X9000 0.00 0.00 3,889 Tue Feb 14 2023 6:57:03 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 17 2023 3 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.70 13.05 0.00 0.00 0 0 2.0 Call 10.75 11.95 0.00 0.00 0 0 3.0 Call 10.40 11.00 0.00 0.00 0 0 4.0 Call 9.05 9.60 0.00 0.00 0 0 5.0 Call 8.20 8.90 0.00 0.00 0 0 6.0 Call 7.40 7.65 0.00 0.00 0 0 7.0 Call 5.80 6.60 7.13 0.60 0 0 7.5 Call 5.60 6.60 0.00 0.00 0 0 8.0 Call 4.85 6.00 3.05 -2.48 0 0 8.5 Call 4.30 5.20 0.00 0.00 0 0 9.0 Call 4.30 5.00 5.70 1.17 0 0 9.5 Call 3.65 4.35 0.00 0.00 0 0 10.0 Call 3.45 3.60 3.47 -0.06 0 5 10.5 Call 2.20 3.10 4.06 1.03 0 0 11.0 Call 2.41 2.74 2.58 0.05 0 692 11.5 Call 1.96 2.32 0.00 0.00 0 0 12.0 Call 1.46 2.04 1.47 -0.07 0 4,022 12.5 Call 1.03 1.45 1.05 -0.01 0 10 13.0 Call 0.62 0.72 0.67 0.04 0 1,745 13.5 Call 0.30 0.34 0.32 0.00 0 4,961 14.0 Call 0.13 0.16 0.15 0.00 0 6,827 14.5 Call 0.06 0.08 0.08 0.01 0 4,309 15.0 Call 0.03 0.04 0.03 0.00 0 12,456 15.5 Call 0.01 0.03 0.02 0.00 0 1,742 16.0 Call 0.01 0.03 0.02 0.00 0 7,345 16.5 Call 0.00 0.01 0.01 0.00 0 3,809 17.0 Call 0.00 0.12 0.02 0.01 0 2,800 17.5 Call 0.00 0.03 0.03 0.02 0 2,069 18.0 Call 0.00 0.03 0.01 0.01 0 931 18.5 Call 0.00 0.02 0.02 0.02 0 153 19.0 Call 0.00 0.03 0.04 0.04 0 2,320 19.5 Call 0.00 0.03 0.04 0.04 0 60 20.0 Call 0.00 0.01 0.02 0.02 0 1,381 20.5 Call 0.00 0.03 0.03 0.03 0 25 21.0 Call 0.00 0.03 0.01 0.01 0 10,136 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.17 0.17 0 2 2.0 Put 0.00 0.01 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.02 0.02 0 34 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.01 0.02 0.02 0 1,116 6.0 Put 0.00 0.02 0.01 0.01 0 101 7.0 Put 0.00 0.02 0.01 0.01 0 2,537 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.01 0.02 0.02 0 5,811 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.01 0.01 0 5,275 9.5 Put 0.00 0.03 0.00 0.00 0 0 10.0 Put 0.01 0.02 0.01 0.01 0 7,648 10.5 Put 0.01 0.03 0.02 0.01 0 174 11.0 Put 0.01 0.02 0.02 0.00 0 8,689 11.5 Put 0.02 0.03 0.03 0.00 0 1,128 12.0 Put 0.03 0.05 0.05 0.01 0 6,815 12.5 Put 0.06 0.08 0.08 0.01 0 4,053 13.0 Put 0.13 0.16 0.16 0.01 0 5,452 13.5 Put 0.30 0.46 0.33 -0.02 0 5,177 14.0 Put 0.60 0.68 0.65 -0.03 0 5,473 14.5 Put 0.97 1.32 1.04 -0.06 0 4,520 15.0 Put 1.46 1.58 1.61 0.04 0 6,456 15.5 Put 1.80 2.12 2.02 -0.03 0 612 16.0 Put 2.43 2.72 2.57 0.02 0 308 16.5 Put 2.83 3.10 2.85 -0.19 0 123 17.0 Put 2.92 3.80 2.76 -0.78 0 42 17.5 Put 3.40 4.10 2.66 -1.38 0 237 18.0 Put 3.90 4.70 3.97 -0.56 0 108 18.5 Put 4.90 6.20 3.55 -1.48 0 85 19.0 Put 5.30 7.10 5.08 -0.45 0 7 19.5 Put 5.40 6.80 4.55 -1.48 0 53 20.0 Put 5.90 7.10 5.49 -1.04 0 7 20.5 Put 6.30 7.40 0.00 0.00 0 0 21.0 Put 7.00 8.50 7.50 -0.03 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.40 9.10 0.00 0.00 0 0 5.5 Call 7.70 8.35 5.60 -2.43 0 0 6.0 Call 7.15 8.05 0.00 0.00 0 0 6.5 Call 6.90 7.45 0.00 0.00 0 0 7.0 Call 6.05 7.05 7.15 0.62 0 0 7.5 Call 5.80 6.50 0.00 0.00 0 0 8.0 Call 5.20 6.10 0.00 0.00 0 0 8.5 Call 4.85 5.55 0.00 0.00 0 0 9.0 Call 4.05 4.80 0.00 0.00 0 0 9.5 Call 3.90 4.45 5.30 1.26 0 0 10.0 Call 2.91 3.75 4.65 1.11 0 0 10.5 Call 2.53 3.30 3.14 0.10 0 0 11.0 Call 2.10 2.98 3.30 0.74 0 3 11.5 Call 1.72 2.53 2.01 -0.06 0 124 12.0 Call 1.30 1.82 1.52 -0.08 0 413 12.5 Call 1.10 1.23 1.26 0.10 0 708 13.0 Call 0.63 0.82 0.86 0.08 0 1,440 13.5 Call 0.46 0.52 0.47 -0.02 0 1,846 14.0 Call 0.26 0.31 0.30 0.01 0 4,134 14.5 Call 0.15 0.19 0.17 0.00 0 1,661 15.0 Call 0.10 0.12 0.10 -0.01 0 1,334 15.5 Call 0.05 0.08 0.09 0.03 0 254 16.0 Call 0.03 0.07 0.05 0.00 0 6,599 16.5 Call 0.01 0.06 0.04 0.00 0 2,281 17.0 Call 0.01 0.06 0.04 0.02 0 937 17.5 Call 0.00 0.09 0.06 0.05 0 35 18.0 Call 0.00 0.08 0.02 0.01 0 153 18.5 Call 0.00 0.08 0.06 0.06 0 40 19.0 Call 0.00 0.04 0.04 0.04 0 73 19.5 Call 0.00 0.08 0.04 0.04 0 32 20.0 Call 0.00 0.08 0.03 0.03 0 527 20.5 Call 0.00 0.08 0.02 0.02 0 1 21.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.02 0.02 0 10 5.5 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.05 0.05 0 45 6.5 Put 0.00 0.08 0.05 0.05 0 83 7.0 Put 0.00 0.03 0.05 0.05 0 0 7.5 Put 0.00 0.08 0.06 0.05 0 31 8.0 Put 0.00 0.03 0.05 0.04 0 13 8.5 Put 0.00 0.03 0.11 0.10 0 6 9.0 Put 0.00 0.03 0.02 0.00 0 840 9.5 Put 0.00 0.03 0.03 0.01 0 503 10.0 Put 0.02 0.03 0.02 0.00 0 171 10.5 Put 0.02 0.04 0.04 0.01 0 17 11.0 Put 0.04 0.05 0.05 0.00 0 349 11.5 Put 0.05 0.07 0.06 0.00 0 46 12.0 Put 0.08 0.10 0.08 -0.01 0 2,009 12.5 Put 0.14 0.17 0.16 0.00 0 594 13.0 Put 0.26 0.29 0.29 0.01 0 1,542 13.5 Put 0.46 0.51 0.48 0.00 0 2,436 14.0 Put 0.74 0.82 0.78 0.00 0 2,964 14.5 Put 1.08 1.23 1.27 0.11 0 977 15.0 Put 1.29 1.68 1.70 0.10 0 672 15.5 Put 1.66 2.52 1.59 -0.47 0 8 16.0 Put 2.38 2.97 0.00 0.00 0 0 16.5 Put 2.56 3.40 2.33 -0.70 0 1 17.0 Put 3.40 4.00 2.35 -1.16 0 15 17.5 Put 3.75 4.45 0.00 0.00 0 0 18.0 Put 3.95 5.10 3.70 -0.80 0 25 18.5 Put 4.40 5.50 0.00 0.00 0 0 19.0 Put 5.30 6.10 4.73 -0.76 0 3 19.5 Put 5.90 6.50 0.00 0.00 0 0 20.0 Put 6.25 7.00 0.00 0.00 0 0 20.5 Put 6.90 7.60 0.00 0.00 0 0 21.0 Put 7.30 8.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.90 9.10 0.00 0.00 0 0 5.5 Call 7.60 8.50 0.00 0.00 0 0 6.0 Call 7.00 7.90 5.50 -2.09 0 0 6.5 Call 6.80 7.25 0.00 0.00 0 0 7.0 Call 6.10 6.95 0.00 0.00 0 0 7.5 Call 5.80 6.30 0.00 0.00 0 0 8.0 Call 5.35 6.05 0.00 0.00 0 0 8.5 Call 4.55 5.50 0.00 0.00 0 0 9.0 Call 4.05 4.95 5.60 0.99 0 0 9.5 Call 3.85 4.20 5.15 1.03 0 0 10.0 Call 2.93 4.00 4.29 0.66 0 4 10.5 Call 2.46 3.40 0.00 0.00 0 0 11.0 Call 2.00 3.00 3.74 1.07 0 2 11.5 Call 1.58 2.58 1.32 -0.89 0 34 12.0 Call 1.47 1.85 1.33 -0.43 0 29 12.5 Call 0.78 1.55 1.55 0.19 0 13 13.0 Call 0.64 1.08 0.84 -0.12 0 6 13.5 Call 0.55 0.61 0.59 -0.02 0 20 14.0 Call 0.35 0.54 0.38 -0.06 0 94 14.5 Call 0.22 0.30 0.22 -0.04 0 334 15.0 Call 0.15 0.18 0.16 0.00 0 2,206 15.5 Call 0.10 0.12 0.10 -0.01 0 444 16.0 Call 0.07 0.09 0.07 -0.01 0 351 16.5 Call 0.06 0.07 0.00 0.00 0 0 17.0 Call 0.04 0.06 0.06 0.01 0 1,598 17.5 Call 0.00 0.06 0.00 0.00 0 0 18.0 Call 0.03 0.10 0.09 0.05 0 46 18.5 Call 0.02 0.04 0.00 0.00 0 0 19.0 Call 0.01 0.04 0.05 0.02 0 34 19.5 Call 0.01 0.03 0.00 0.00 0 0 20.0 Call 0.01 0.03 0.05 0.03 0 27 21.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.04 0.04 0 27 5.5 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 6.5 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.06 0.00 0.00 0 0 7.5 Put 0.00 0.06 0.00 0.00 0 0 8.0 Put 0.00 0.06 0.00 0.00 0 0 8.5 Put 0.00 0.07 0.00 0.00 0 0 9.0 Put 0.00 0.06 0.05 0.04 0 14 9.5 Put 0.00 0.09 0.05 0.03 0 7 10.0 Put 0.03 0.04 0.05 0.01 0 144 10.5 Put 0.04 0.06 0.11 0.06 0 11 11.0 Put 0.07 0.08 0.08 0.00 0 492 11.5 Put 0.10 0.12 0.13 0.02 0 497 12.0 Put 0.14 0.18 0.17 0.01 0 1,318 12.5 Put 0.24 0.28 0.27 0.01 0 442 13.0 Put 0.23 0.44 0.44 0.09 0 391 13.5 Put 0.36 0.67 0.68 0.17 0 439 14.0 Put 0.65 0.98 0.95 0.11 0 208 14.5 Put 1.00 1.57 1.40 0.23 0 667 15.0 Put 1.21 2.03 1.65 0.07 0 1,027 15.5 Put 1.70 2.52 2.10 0.07 0 8 16.0 Put 2.31 2.99 2.27 -0.23 0 3 16.5 Put 2.48 3.70 0.00 0.00 0 0 17.0 Put 3.10 4.10 2.48 -1.00 0 1 17.5 Put 3.40 4.70 0.00 0.00 0 0 18.0 Put 4.05 5.15 0.00 0.00 0 0 18.5 Put 4.40 5.65 0.00 0.00 0 0 19.0 Put 5.30 5.80 5.55 0.08 0 1 19.5 Put 5.45 6.65 0.00 0.00 0 0 20.0 Put 6.00 7.05 5.90 -0.57 0 7 21.0 Put 6.90 8.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.05 8.75 0.00 0.00 0 0 6.0 Call 6.95 8.05 0.00 0.00 0 0 7.0 Call 5.85 7.15 0.00 0.00 0 0 8.0 Call 5.25 5.85 0.00 0.00 0 0 8.5 Call 4.35 5.15 0.00 0.00 0 0 9.0 Call 4.10 4.65 0.00 0.00 0 0 9.5 Call 3.65 4.40 0.00 0.00 0 0 10.0 Call 2.93 4.05 0.00 0.00 0 0 10.5 Call 2.46 3.60 3.59 0.54 0 2 11.0 Call 2.02 2.99 2.64 0.07 0 1 11.5 Call 1.65 2.58 0.00 0.00 0 0 12.0 Call 1.24 2.14 0.00 0.00 0 0 12.5 Call 0.89 1.38 1.23 -0.01 0 2 13.0 Call 0.72 1.23 1.02 0.05 0 20 13.5 Call 0.52 0.85 0.65 -0.07 0 12 14.0 Call 0.43 0.49 0.53 0.07 0 47 14.5 Call 0.17 0.53 0.28 -0.06 0 65 15.0 Call 0.17 0.25 0.23 0.01 0 272 15.5 Call 0.15 0.19 0.15 -0.02 0 45 16.0 Call 0.07 0.14 0.11 0.00 0 34 16.5 Call 0.05 0.13 0.12 0.03 0 3 17.0 Call 0.05 0.10 0.10 0.03 0 29 17.5 Call 0.02 0.09 0.05 -0.01 0 35 18.0 Call 0.03 0.08 0.09 0.03 0 9 18.5 Call 0.00 0.12 0.08 0.03 0 1,222 19.0 Call 0.00 0.11 0.06 0.01 0 7 19.5 Call 0.00 0.11 0.06 0.01 0 1 20.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.00 0.10 0.00 0.00 0 0 8.0 Put 0.00 0.11 0.00 0.00 0 0 8.5 Put 0.00 0.12 0.00 0.00 0 0 9.0 Put 0.00 0.07 0.05 0.04 0 1 9.5 Put 0.00 0.08 0.07 0.05 0 2 10.0 Put 0.05 0.09 0.09 0.05 0 9 10.5 Put 0.05 0.09 0.09 0.02 0 411 11.0 Put 0.01 0.12 0.11 0.01 0 8 11.5 Put 0.15 0.17 0.16 0.00 0 8 12.0 Put 0.15 0.26 0.24 0.02 0 261 12.5 Put 0.17 0.36 0.36 0.07 0 182 13.0 Put 0.50 0.57 0.56 0.03 0 136 13.5 Put 0.55 1.00 0.75 -0.02 0 200 14.0 Put 0.73 1.24 1.14 0.12 0 25 14.5 Put 1.34 1.79 1.66 0.26 0 20 15.0 Put 1.30 2.23 1.66 -0.12 0 1 15.5 Put 1.78 2.51 0.00 0.00 0 0 16.0 Put 2.27 2.86 2.55 -0.12 0 7 16.5 Put 2.61 3.50 0.00 0.00 0 0 17.0 Put 3.15 4.10 0.00 0.00 0 0 17.5 Put 3.80 4.45 0.00 0.00 0 0 18.0 Put 4.15 5.05 0.00 0.00 0 0 18.5 Put 4.50 5.70 0.00 0.00 0 0 19.0 Put 5.15 6.10 0.00 0.00 0 0 19.5 Put 5.45 6.70 0.00 0.00 0 0 20.0 Put 5.95 7.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 31 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.95 12.95 0.00 0.00 0 0 2.0 Call 11.40 11.85 0.00 0.00 0 0 3.0 Call 10.35 11.15 6.95 -3.58 0 1 4.0 Call 9.10 9.65 6.50 -3.03 0 0 5.0 Call 8.10 8.95 9.19 0.66 0 7 6.0 Call 7.05 8.00 8.30 0.77 0 12 7.0 Call 6.15 6.65 7.80 1.27 0 3 8.0 Call 5.15 6.05 5.65 0.12 0 210 9.0 Call 4.40 4.65 4.93 0.39 0 34 10.0 Call 3.40 3.65 3.50 -0.06 0 1,776 11.0 Call 2.46 2.95 2.55 -0.06 0 6,309 12.0 Call 1.38 1.79 1.67 -0.07 0 6,449 13.0 Call 0.99 1.05 1.02 -0.03 0 6,757 14.0 Call 0.53 0.63 0.55 -0.03 0 16,232 15.0 Call 0.27 0.30 0.29 0.00 0 5,299 16.0 Call 0.15 0.17 0.16 0.00 0 7,326 17.0 Call 0.08 0.10 0.10 0.01 0 5,101 18.0 Call 0.05 0.07 0.06 0.00 0 3,109 19.0 Call 0.03 0.10 0.05 0.00 0 2,456 20.0 Call 0.03 0.09 0.04 0.00 0 4,692 21.0 Call 0.02 0.04 0.03 0.00 0 289 22.0 Call 0.00 0.03 0.06 0.04 0 139 23.0 Call 0.00 0.04 0.03 0.01 0 103 24.0 Call 0.01 0.03 0.07 0.06 0 81 25.0 Call 0.01 0.03 0.03 0.02 0 429 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.02 0 35 3.0 Put 0.00 0.03 0.02 0.02 0 386 4.0 Put 0.00 0.02 0.03 0.02 0 522 5.0 Put 0.00 0.01 0.01 0.00 0 3,391 6.0 Put 0.01 0.03 0.01 -0.01 0 4,875 7.0 Put 0.02 0.04 0.03 0.00 0 2,097 8.0 Put 0.03 0.05 0.04 0.00 0 3,273 9.0 Put 0.05 0.06 0.05 0.00 0 13,779 10.0 Put 0.08 0.09 0.09 0.00 0 9,279 11.0 Put 0.15 0.16 0.15 0.00 0 10,064 12.0 Put 0.27 0.32 0.29 0.00 0 5,742 13.0 Put 0.60 0.64 0.63 0.02 0 9,920 14.0 Put 1.04 1.17 1.16 0.01 0 2,447 15.0 Put 1.82 2.05 1.93 0.08 0 2,051 16.0 Put 2.34 2.96 2.11 -0.61 0 84 17.0 Put 3.05 3.75 3.75 0.10 0 2,062 18.0 Put 4.55 5.25 4.50 -0.12 0 692 19.0 Put 5.45 5.85 5.64 0.04 0 164 20.0 Put 6.15 7.05 6.70 0.11 0 559 21.0 Put 7.35 8.00 7.40 -0.18 0 464 22.0 Put 8.25 8.95 11.75 3.19 0 119 23.0 Put 9.20 10.05 9.74 0.19 0 44 24.0 Put 10.50 10.65 10.55 0.01 0 245 25.0 Put 11.35 12.10 10.58 -0.95 0 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.05 8.95 0.00 0.00 0 0 6.0 Call 6.90 8.10 0.00 0.00 0 0 7.0 Call 6.15 6.85 0.00 0.00 0 0 8.0 Call 5.00 6.05 0.00 0.00 0 0 8.5 Call 4.35 5.70 0.00 0.00 0 0 9.0 Call 4.25 4.80 0.00 0.00 0 0 9.5 Call 3.55 4.50 0.00 0.00 0 0 10.0 Call 2.98 4.00 0.00 0.00 0 0 10.5 Call 2.50 3.65 0.00 0.00 0 0 11.0 Call 2.13 2.98 0.00 0.00 0 0 11.5 Call 1.72 2.70 0.00 0.00 0 0 12.0 Call 1.55 2.06 0.00 0.00 0 0 12.5 Call 1.19 1.88 1.43 0.06 0 8 13.0 Call 0.77 1.50 1.19 0.15 0 5 13.5 Call 0.68 0.97 0.80 -0.03 0 2 14.0 Call 0.56 0.81 0.00 0.00 0 0 14.5 Call 0.30 0.54 0.48 0.02 0 7 15.0 Call 0.30 0.45 0.40 0.04 0 404 15.5 Call 0.22 0.31 0.39 0.12 0 322 16.0 Call 0.10 0.31 0.21 0.00 0 327 16.5 Call 0.07 0.21 0.18 0.04 0 454 17.0 Call 0.09 0.17 0.15 0.02 0 451 17.5 Call 0.03 0.18 0.00 0.00 0 0 18.0 Call 0.05 0.14 0.00 0.00 0 0 18.5 Call 0.02 0.12 0.11 0.03 0 2 19.0 Call 0.03 0.11 0.26 0.19 0 4 19.5 Call 0.04 0.10 0.14 0.07 0 6 20.0 Call 0.02 0.09 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.11 0.00 0.00 0 0 6.0 Put 0.00 0.12 0.00 0.00 0 0 7.0 Put 0.00 0.13 0.00 0.00 0 0 8.0 Put 0.00 0.10 0.00 0.00 0 0 8.5 Put 0.00 0.16 0.00 0.00 0 0 9.0 Put 0.01 0.16 0.10 0.06 0 1 9.5 Put 0.03 0.09 0.00 0.00 0 0 10.0 Put 0.07 0.11 0.08 -0.01 0 1 10.5 Put 0.08 0.15 0.00 0.00 0 0 11.0 Put 0.16 0.21 0.19 0.00 0 5 11.5 Put 0.23 0.35 0.30 0.02 0 7 12.0 Put 0.33 0.40 0.36 0.00 0 20 12.5 Put 0.32 0.54 0.53 0.08 0 11 13.0 Put 0.47 0.78 0.72 0.09 0 3 13.5 Put 0.86 1.03 0.88 -0.04 0 4 14.0 Put 0.90 1.59 1.32 0.09 0 20 14.5 Put 1.28 1.99 1.64 0.09 0 4 15.0 Put 1.62 2.35 0.00 0.00 0 0 15.5 Put 1.98 2.80 0.00 0.00 0 0 16.0 Put 2.39 2.97 0.00 0.00 0 0 16.5 Put 3.05 3.60 2.61 -0.62 0 2 17.0 Put 3.25 4.25 0.00 0.00 0 0 17.5 Put 3.80 4.70 0.00 0.00 0 0 18.0 Put 4.30 5.10 0.00 0.00 0 0 18.5 Put 4.60 5.75 0.00 0.00 0 0 19.0 Put 5.05 6.25 0.00 0.00 0 0 19.5 Put 5.60 6.75 0.00 0.00 0 0 20.0 Put 6.10 7.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 9.00 8.55 0.02 0 11 6.0 Call 6.95 8.05 8.50 0.97 0 1 7.0 Call 5.95 7.10 5.90 -0.63 0 0 8.0 Call 5.10 5.90 5.35 -0.18 0 13 9.0 Call 4.05 4.75 5.50 0.96 0 28 10.0 Call 3.00 4.00 4.39 0.83 0 428 11.0 Call 2.48 2.78 2.60 -0.07 0 3,058 12.0 Call 1.59 2.24 1.85 0.03 0 2,520 13.0 Call 1.07 1.46 1.20 0.01 0 901 14.0 Call 0.60 0.76 0.73 0.05 0 2,098 15.0 Call 0.37 0.45 0.47 0.06 0 6,052 16.0 Call 0.22 0.29 0.24 -0.01 0 3,173 17.0 Call 0.05 0.23 0.16 0.02 0 1,247 18.0 Call 0.09 0.15 0.15 0.03 0 3,940 19.0 Call 0.07 0.13 0.10 0.00 0 248 20.0 Call 0.05 0.11 0.10 0.02 0 2,040 21.0 Call 0.02 0.10 0.08 0.01 0 210 22.0 Call 0.04 0.13 0.15 0.09 0 1,263 23.0 Call 0.01 0.10 0.08 0.02 0 146 24.0 Call 0.00 0.10 0.13 0.07 0 1,128 25.0 Call 0.00 0.14 0.12 0.07 0 4,141 26.0 Call 0.02 0.13 0.08 0.03 0 2,303 27.0 Call 0.00 0.13 0.07 0.03 0 1,149 28.0 Call 0.00 0.13 0.02 -0.02 0 2,197 29.0 Call 0.00 0.13 0.11 0.08 0 108 30.0 Call 0.01 0.03 0.01 -0.02 0 585 31.0 Call 0.00 0.13 0.08 0.05 0 36 32.0 Call 0.00 0.13 0.12 0.10 0 73 33.0 Call 0.00 0.09 0.09 0.07 0 63 34.0 Call 0.00 0.12 0.10 0.09 0 7 35.0 Call 0.00 0.12 0.01 0.00 0 432 36.0 Call 0.00 0.12 0.14 0.13 0 12 37.0 Call 0.00 0.12 0.07 0.06 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.12 0.06 0.06 0 3,561 6.0 Put 0.01 0.13 0.04 0.04 0 2,459 7.0 Put 0.03 0.09 0.04 0.03 0 1,722 8.0 Put 0.04 0.15 0.06 0.02 0 2,256 9.0 Put 0.06 0.10 0.08 0.00 0 821 10.0 Put 0.11 0.13 0.13 0.01 0 1,966 11.0 Put 0.20 0.32 0.22 -0.04 0 1,811 12.0 Put 0.39 0.46 0.48 0.05 0 1,823 13.0 Put 0.75 0.86 0.80 0.00 0 702 14.0 Put 1.22 1.52 1.38 0.09 0 658 15.0 Put 1.69 2.33 1.90 -0.12 0 893 16.0 Put 2.51 3.10 2.90 0.03 0 70 17.0 Put 3.70 4.35 3.00 -0.75 0 297 18.0 Put 4.40 5.00 3.68 -1.04 0 63 19.0 Put 5.25 6.15 4.50 -1.20 0 371 20.0 Put 6.15 7.00 6.00 -0.67 0 65 21.0 Put 7.15 8.15 7.43 -0.22 0 205 22.0 Put 8.10 9.15 6.85 -1.79 0 3 23.0 Put 9.35 10.25 9.67 0.04 0 354 24.0 Put 10.10 10.90 13.60 2.98 0 8 25.0 Put 11.00 12.05 11.00 -0.61 0 4 26.0 Put 12.00 13.20 15.55 2.95 0 33 27.0 Put 13.00 14.20 13.42 -0.17 0 19 28.0 Put 14.00 15.15 17.32 2.74 0 41 29.0 Put 14.90 16.20 18.55 2.98 0 2 30.0 Put 16.05 17.15 16.20 -0.36 0 18 31.0 Put 17.10 18.20 18.40 0.85 0 2 32.0 Put 18.15 19.10 18.25 -0.30 0 0 33.0 Put 18.90 20.10 23.25 3.71 0 0 34.0 Put 20.20 21.15 22.12 1.59 0 0 35.0 Put 20.95 22.15 22.04 0.52 0 0 36.0 Put 21.90 23.10 25.00 2.49 0 0 37.0 Put 23.15 24.15 24.20 0.69 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 122 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.10 12.95 9.32 -3.21 0 2 2.0 Call 11.10 11.95 8.10 -3.43 0 0 3.0 Call 10.15 11.10 0.00 0.00 0 0 4.0 Call 9.15 9.90 0.00 0.00 0 0 5.0 Call 7.95 9.05 6.00 -2.53 0 10 6.0 Call 7.05 7.95 8.20 0.67 0 1 7.0 Call 5.95 7.00 5.17 -1.36 0 3 8.0 Call 5.10 6.00 5.90 0.36 0 41 9.0 Call 4.25 4.80 5.85 1.27 0 1,041 10.0 Call 3.65 4.30 3.73 0.00 0 1,166 11.0 Call 2.60 3.30 3.01 0.11 0 1,008 12.0 Call 2.24 2.61 2.30 0.05 0 1,420 13.0 Call 1.37 2.02 1.83 0.04 0 210 14.0 Call 1.20 1.54 1.40 0.06 0 990 15.0 Call 0.70 1.02 1.12 0.22 0 6,060 16.0 Call 0.54 0.86 0.85 0.15 0 678 17.0 Call 0.50 0.60 0.60 0.05 0 1,632 18.0 Call 0.26 0.57 0.42 0.00 0 218 19.0 Call 0.19 0.38 0.30 -0.05 0 91 20.0 Call 0.29 0.33 0.33 0.03 0 13,848 21.0 Call 0.21 0.27 0.26 0.01 0 136 22.0 Call 0.17 0.23 0.23 0.03 0 89 23.0 Call 0.13 0.20 0.21 0.05 0 26 25.0 Call 0.03 0.15 0.18 0.09 0 2,268 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 12 3.0 Put 0.00 0.08 0.12 0.08 0 24 4.0 Put 0.01 0.08 0.06 0.00 0 253 5.0 Put 0.04 0.14 0.08 -0.01 0 16,523 6.0 Put 0.05 0.17 0.10 -0.01 0 2,349 7.0 Put 0.05 0.22 0.16 0.02 0 343 8.0 Put 0.15 0.30 0.22 0.00 0 6,107 9.0 Put 0.19 0.44 0.36 0.04 0 2,029 10.0 Put 0.50 0.57 0.52 -0.01 0 12,620 11.0 Put 0.58 0.90 0.76 0.01 0 4,331 12.0 Put 0.96 1.27 1.11 -0.01 0 851 13.0 Put 1.50 1.80 1.62 -0.06 0 534 14.0 Put 2.10 2.29 2.15 -0.09 0 2,123 15.0 Put 2.40 3.20 2.41 -0.39 0 186 16.0 Put 3.10 4.00 3.65 0.06 0 56 17.0 Put 3.85 4.85 4.07 -0.36 0 35 18.0 Put 4.70 5.75 5.20 -0.08 0 568 19.0 Put 5.55 6.70 5.15 -1.06 0 542 20.0 Put 6.45 7.60 6.28 -0.86 0 36 21.0 Put 7.40 8.55 7.90 -0.17 0 28 22.0 Put 8.35 9.25 8.95 -0.06 0 15 23.0 Put 9.45 10.50 9.20 -0.76 0 89 25.0 Put 11.40 12.45 10.58 -1.27 0 33 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 136 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 5.90 7.15 7.44 0.91 0 10 8.0 Call 4.95 6.15 7.20 1.65 0 19 9.0 Call 4.05 5.20 5.46 0.86 0 606 10.0 Call 3.50 3.95 3.95 0.24 0 71 11.0 Call 2.51 3.05 3.90 0.92 0 1,214 12.0 Call 1.92 2.67 2.17 -0.15 0 122 13.0 Call 1.43 2.09 2.62 0.76 0 836 14.0 Call 1.30 1.62 1.52 0.07 0 176 15.0 Call 0.78 1.31 1.10 0.05 0 381 16.0 Call 0.57 0.90 0.94 0.20 0 2,279 17.0 Call 0.42 0.72 0.94 0.33 0 1,468 18.0 Call 0.45 0.59 0.60 0.10 0 3,156 19.0 Call 0.24 0.49 0.60 0.20 0 88 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.08 0.24 0.20 0.04 0 120 8.0 Put 0.22 0.29 0.26 0.01 0 25,189 9.0 Put 0.31 0.38 0.36 0.01 0 4,142 10.0 Put 0.40 0.60 0.66 0.16 0 1,051 11.0 Put 0.64 0.99 0.90 0.09 0 162 12.0 Put 0.97 1.39 1.18 0.00 0 325 13.0 Put 1.55 1.91 1.73 0.00 0 135 14.0 Put 1.91 2.55 2.32 -0.01 0 1,661 15.0 Put 2.52 3.30 3.00 0.08 0 311 16.0 Put 3.20 4.10 3.20 -0.40 0 10 17.0 Put 3.95 4.95 4.95 0.49 0 6 18.0 Put 4.80 5.80 4.68 -0.66 0 170 19.0 Put 5.65 6.75 5.55 -0.67 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 213 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 9.95 10.95 0.00 0.00 0 0 4.0 Call 8.95 9.95 9.90 0.37 0 2 5.0 Call 7.95 8.95 0.00 0.00 0 0 6.0 Call 6.95 8.00 0.00 0.00 0 0 7.0 Call 6.00 7.00 0.00 0.00 0 0 8.0 Call 5.15 6.05 5.60 -0.02 0 2 9.0 Call 4.20 4.90 0.00 0.00 0 0 10.0 Call 3.45 4.10 3.95 -0.03 0 21 11.0 Call 3.00 3.40 3.90 0.60 0 0 12.0 Call 2.28 3.15 4.10 1.39 0 2 13.0 Call 1.89 2.58 2.27 0.04 0 9 14.0 Call 1.45 2.14 2.16 0.36 0 7 15.0 Call 1.16 1.77 1.51 0.06 0 199 16.0 Call 0.92 1.27 1.25 0.15 0 33 17.0 Call 0.78 1.07 1.00 0.07 0 36 18.0 Call 0.60 0.91 1.39 0.63 0 15 19.0 Call 0.47 0.78 0.85 0.22 0 5 20.0 Call 0.38 0.68 1.00 0.46 0 18 21.0 Call 0.31 0.69 0.96 0.48 0 56 22.0 Call 0.25 0.61 0.51 0.08 0 32 23.0 Call 0.21 0.54 0.68 0.30 0 12 24.0 Call 0.17 0.49 0.60 0.27 0 10 25.0 Call 0.14 0.45 0.34 0.04 0 69 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.14 0.09 0.01 0 1 4.0 Put 0.01 0.17 0.14 0.05 0 1 5.0 Put 0.06 0.22 0.15 0.01 0 1 6.0 Put 0.12 0.30 0.23 0.00 0 4 7.0 Put 0.30 0.42 0.39 0.04 0 2 8.0 Put 0.32 0.58 0.50 0.03 0 4 9.0 Put 0.50 0.81 0.69 0.04 0 47 10.0 Put 0.74 1.11 1.05 0.13 0 19 11.0 Put 1.05 1.49 0.96 -0.31 0 42 12.0 Put 1.44 1.95 1.61 -0.08 0 20 13.0 Put 1.91 2.50 2.10 -0.13 0 15 14.0 Put 2.46 3.15 2.63 -0.16 0 40 15.0 Put 3.10 3.80 3.55 0.12 0 923 16.0 Put 3.75 4.60 3.65 -0.41 0 6 17.0 Put 4.45 5.40 4.90 0.03 0 51 18.0 Put 5.25 6.20 5.00 -0.68 0 1 19.0 Put 6.05 7.10 0.00 0.00 0 0 20.0 Put 6.90 8.00 7.60 0.19 0 8 21.0 Put 7.80 8.90 8.25 -0.09 0 1 22.0 Put 8.70 9.80 0.00 0.00 0 0 23.0 Put 9.60 10.75 0.00 0.00 0 0 24.0 Put 10.55 11.70 0.00 0.00 0 0 25.0 Put 11.45 12.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 227 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 5.90 7.15 4.50 -2.04 0 12 8.0 Call 5.00 6.20 4.79 -0.81 0 328 9.0 Call 4.20 4.90 5.21 0.47 0 1,188 10.0 Call 3.50 4.15 5.00 1.03 0 116 11.0 Call 2.87 3.45 3.25 -0.04 0 51 12.0 Call 2.34 3.00 4.60 1.89 0 47 13.0 Call 1.89 2.44 2.33 0.16 0 33 14.0 Call 1.52 2.22 1.88 0.03 0 501 15.0 Call 1.22 1.85 1.65 0.11 0 338 16.0 Call 0.99 1.55 1.51 0.24 0 97 17.0 Call 0.79 1.31 1.54 0.49 0 73 18.0 Call 0.64 1.12 0.96 0.09 0 229 19.0 Call 0.54 0.84 1.14 0.45 0 40 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.23 0.45 0.41 0.07 0 268 8.0 Put 0.36 0.63 0.53 0.04 0 533 9.0 Put 0.55 0.87 0.77 0.06 0 2,230 10.0 Put 0.80 1.18 1.08 0.09 0 489 11.0 Put 1.14 1.56 2.94 1.59 0 15 12.0 Put 1.54 2.03 1.66 -0.12 0 33 13.0 Put 2.00 2.59 2.17 -0.09 0 75 14.0 Put 2.56 3.25 2.70 -0.24 0 42 15.0 Put 3.15 3.90 3.35 -0.27 0 97 16.0 Put 3.85 4.65 4.00 -0.33 0 184 17.0 Put 4.55 5.45 6.25 1.16 0 1 18.0 Put 5.35 6.30 7.68 1.79 0 7 19.0 Put 6.15 7.15 6.08 -0.61 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 318 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 9.25 8.50 -0.03 0 5 6.0 Call 6.80 8.25 0.00 0.00 0 0 7.0 Call 5.85 7.30 0.00 0.00 0 0 8.0 Call 4.95 6.50 3.96 -1.72 0 1 9.0 Call 4.15 5.70 4.80 -0.08 0 1 10.0 Call 3.50 4.35 5.41 1.24 0 20 11.0 Call 2.91 3.75 5.00 1.46 0 0 12.0 Call 2.40 3.20 4.32 1.25 0 9 13.0 Call 1.96 3.35 3.90 1.26 0 13 14.0 Call 1.59 2.94 2.28 0.07 0 160 15.0 Call 1.28 2.00 1.99 0.20 0 525 16.0 Call 1.41 2.21 1.70 0.18 0 19 17.0 Call 0.81 1.50 1.38 0.12 0 9 18.0 Call 0.64 1.32 1.84 0.85 0 7 19.0 Call 0.50 1.16 1.58 0.75 0 52 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.49 0.24 -0.01 0 26 6.0 Put 0.09 0.66 0.47 0.10 0 4 7.0 Put 0.21 0.88 0.57 0.03 0 19 8.0 Put 0.38 1.15 0.77 0.01 0 47 9.0 Put 0.62 1.48 1.07 0.02 0 1 10.0 Put 0.92 1.87 1.40 0.01 0 90 11.0 Put 1.28 2.32 1.85 0.05 0 65 12.0 Put 1.86 2.82 2.47 0.12 0 24 13.0 Put 2.21 3.45 2.75 -0.17 0 51 14.0 Put 2.76 4.05 3.30 -0.19 0 34 15.0 Put 3.35 4.75 5.70 1.65 0 10 16.0 Put 4.00 5.45 4.65 -0.12 0 505 17.0 Put 4.75 6.25 0.00 0.00 0 0 18.0 Put 5.50 7.05 0.00 0.00 0 0 19.0 Put 6.30 7.85 6.55 -0.45 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 339 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.70 13.30 13.73 1.20 0 15 2.0 Call 10.70 12.30 11.55 0.02 0 15 3.0 Call 9.70 11.30 11.60 1.07 0 13 4.0 Call 8.70 10.30 9.59 0.06 0 11 5.0 Call 7.70 9.30 8.80 0.27 0 1,247 6.0 Call 6.75 8.30 8.80 1.27 0 865 7.0 Call 5.90 6.55 7.23 0.68 0 1,302 8.0 Call 5.00 6.50 6.90 1.18 0 706 9.0 Call 4.25 5.75 6.55 1.59 0 358 10.0 Call 3.80 5.05 5.00 0.72 0 2,929 11.0 Call 3.00 4.45 4.15 0.51 0 6,667 12.0 Call 2.59 3.90 2.93 -0.13 0 7,400 13.0 Call 2.07 3.40 2.81 0.19 0 5,963 14.0 Call 1.71 2.27 2.31 0.12 0 5,771 15.0 Call 1.85 2.19 1.97 0.03 0 28,354 16.0 Call 1.14 2.33 2.24 0.54 0 554 17.0 Call 0.92 2.07 1.41 -0.05 0 332 18.0 Call 1.15 1.27 1.26 0.03 0 8,463 19.0 Call 0.60 1.67 1.00 -0.14 0 580 20.0 Call 1.03 1.20 1.07 0.02 0 5,317 21.0 Call 0.91 1.38 1.05 0.08 0 542 22.0 Call 0.63 0.88 0.77 -0.11 0 345 23.0 Call 0.24 1.17 0.80 -0.02 0 306 24.0 Call 0.66 1.08 0.85 0.09 0 438 25.0 Call 0.53 0.80 0.73 0.03 0 2,861 26.0 Call 0.50 0.94 0.85 0.20 0 717 27.0 Call 0.08 0.87 0.85 0.26 0 605 28.0 Call 0.05 0.82 0.55 0.02 0 506 29.0 Call 0.20 0.78 1.10 0.60 0 755 30.0 Call 0.35 0.71 0.50 0.03 0 2,866 31.0 Call 0.10 0.70 0.61 0.17 0 1,114 32.0 Call 0.14 0.67 0.58 0.17 0 233 33.0 Call 0.15 0.64 0.57 0.19 0 291 34.0 Call 0.12 0.61 0.40 0.05 0 400 35.0 Call 0.22 0.39 0.22 -0.10 0 4,252 36.0 Call 0.01 0.57 0.49 0.17 0 331 37.0 Call 0.14 0.55 0.30 -0.01 0 94 38.0 Call 0.15 0.45 0.30 -0.01 0 707 39.0 Call 0.15 0.51 0.43 0.13 0 355 40.0 Call 0.17 0.50 0.29 0.00 0 3,549 41.0 Call 0.15 0.48 0.29 0.00 0 3,944 42.0 Call 0.13 0.41 0.28 0.00 0 930 43.0 Call 0.00 0.46 0.23 -0.05 0 614 44.0 Call 0.00 0.45 0.22 -0.05 0 151 45.0 Call 0.12 0.36 0.18 -0.09 0 2,415 46.0 Call 0.10 0.43 0.20 -0.06 0 53 47.0 Call 0.00 0.42 0.20 -0.05 0 29 48.0 Call 0.00 0.41 0.18 -0.07 0 59 49.0 Call 0.00 0.40 0.18 -0.06 0 17 50.0 Call 0.11 0.40 0.15 -0.09 0 2,004 51.0 Call 0.00 0.39 0.16 -0.07 0 88 52.0 Call 0.00 0.38 0.17 -0.06 0 43 53.0 Call 0.00 0.38 0.17 -0.05 0 10 54.0 Call 0.05 0.37 0.16 -0.05 0 17 55.0 Call 0.00 0.36 0.15 -0.06 0 1,307 56.0 Call 0.00 0.36 0.12 -0.08 0 61 57.0 Call 0.00 0.35 0.15 -0.05 0 11 58.0 Call 0.03 0.35 0.14 -0.05 0 39 59.0 Call 0.00 0.34 0.14 -0.05 0 30 60.0 Call 0.02 0.34 0.14 -0.04 0 834 61.0 Call 0.00 0.33 0.14 -0.03 0 19 62.0 Call 0.00 0.33 0.14 -0.03 0 231 63.0 Call 0.00 0.33 0.10 -0.06 0 592 64.0 Call 0.05 0.32 0.20 0.04 0 76 65.0 Call 0.08 0.19 0.09 -0.06 0 9,783 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 0.00 0 691 2.0 Put 0.05 0.14 0.10 0.00 0 961 3.0 Put 0.08 0.22 0.20 0.04 0 518 4.0 Put 0.10 0.32 0.28 0.02 0 159 5.0 Put 0.25 0.42 0.35 -0.02 0 880 6.0 Put 0.45 0.64 0.44 -0.03 0 4,723 7.0 Put 0.47 0.87 0.68 0.10 0 5,644 8.0 Put 0.79 1.15 0.74 -0.16 0 4,656 9.0 Put 0.74 1.49 1.20 -0.03 0 570 10.0 Put 1.50 1.71 1.63 0.03 0 2,060 11.0 Put 1.96 2.05 2.01 0.00 0 1,820 12.0 Put 1.85 2.89 2.48 0.04 0 2,636 13.0 Put 2.35 3.25 2.90 -0.11 0 215 14.0 Put 2.90 4.10 3.70 0.12 0 1,295 15.0 Put 3.95 4.60 4.45 0.13 0 1,842 16.0 Put 4.15 5.55 5.05 -0.01 0 281 17.0 Put 5.00 6.30 5.35 -0.45 0 132 18.0 Put 5.60 7.10 6.60 0.06 0 574 19.0 Put 6.40 7.95 9.75 2.34 0 131 20.0 Put 7.20 8.80 7.50 -0.79 0 424 21.0 Put 8.05 9.65 8.95 -0.22 0 410 22.0 Put 8.90 10.55 9.25 -0.80 0 623 23.0 Put 9.75 11.45 10.88 -0.08 0 99 24.0 Put 10.65 12.35 11.60 -0.26 0 109 25.0 Put 11.55 13.25 12.10 -0.67 0 1,654 26.0 Put 12.45 14.20 16.45 2.77 0 177 27.0 Put 13.40 15.10 17.05 2.46 0 342 28.0 Put 14.30 16.05 18.00 2.50 0 127 29.0 Put 15.25 17.00 15.00 -1.44 0 100 30.0 Put 16.20 17.95 16.30 -1.08 0 233 31.0 Put 17.15 18.90 18.89 0.57 0 7 32.0 Put 18.10 19.85 20.25 0.98 0 166 33.0 Put 19.05 20.85 19.94 -0.27 0 12 34.0 Put 20.00 21.80 23.75 2.60 0 15 35.0 Put 21.00 22.75 21.00 -1.09 0 61 36.0 Put 21.95 23.75 22.10 -0.97 0 57 37.0 Put 22.95 24.70 25.55 1.51 0 12 38.0 Put 23.90 25.65 27.70 2.69 0 113 39.0 Put 24.85 26.65 27.00 1.02 0 28 40.0 Put 25.85 27.60 28.50 1.54 0 911 41.0 Put 26.85 28.60 29.70 1.77 0 1 42.0 Put 27.80 29.55 28.24 -0.67 0 218 43.0 Put 28.80 30.55 30.00 0.12 0 20 44.0 Put 29.80 31.50 24.79 -6.07 0 6 45.0 Put 30.75 32.50 33.56 1.72 0 0 46.0 Put 31.75 33.50 32.28 -0.54 0 0 47.0 Put 32.75 34.45 33.06 -0.74 0 4 48.0 Put 33.75 35.45 34.27 -0.51 0 0 49.0 Put 34.70 36.40 33.70 -2.06 0 0 50.0 Put 35.70 37.40 35.03 -1.71 0 14 51.0 Put 36.70 38.40 37.14 -0.58 0 0 52.0 Put 37.70 39.40 38.59 -0.11 0 0 53.0 Put 38.70 40.35 0.00 0.00 0 0 54.0 Put 39.70 41.35 40.68 0.01 0 0 55.0 Put 40.65 42.35 40.35 -1.30 0 0 56.0 Put 41.65 43.35 41.30 -1.34 0 0 57.0 Put 42.70 44.35 43.50 -0.12 0 0 58.0 Put 43.65 45.35 36.59 -8.02 0 8 59.0 Put 44.65 46.35 45.60 0.01 0 0 60.0 Put 45.65 47.35 49.35 2.77 0 0 61.0 Put 46.65 48.30 36.45 -11.12 0 0 62.0 Put 47.65 49.30 49.56 1.00 0 0 63.0 Put 48.65 50.35 48.30 -1.25 0 0 64.0 Put 49.65 51.35 0.00 0.00 0 0 65.0 Put 50.65 52.35 50.30 -1.22 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 703 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.80 13.45 11.70 -0.83 0 13 2.0 Call 10.60 12.40 12.75 1.22 0 8 3.0 Call 9.70 11.30 11.79 1.26 0 10 4.0 Call 8.70 10.30 9.81 0.18 0 19 5.0 Call 7.65 9.40 8.60 -0.20 0 248 6.0 Call 6.60 8.60 7.60 -0.42 0 1,069 7.0 Call 6.30 8.00 8.45 1.19 0 135 8.0 Call 5.80 7.50 6.10 -0.41 0 413 9.0 Call 4.00 6.75 6.00 0.08 0 121 10.0 Call 4.50 5.40 5.05 -0.28 0 3,517 11.0 Call 4.15 6.25 5.05 0.29 0 1,170 12.0 Call 4.00 4.40 4.05 -0.15 0 5,396 13.0 Call 3.50 5.55 4.40 0.43 0 816 14.0 Call 2.90 5.25 3.50 -0.26 0 297 15.0 Call 2.64 4.40 3.05 -0.50 0 1,088 16.0 Call 1.84 4.70 3.00 -0.34 0 269 17.0 Call 2.10 4.50 3.65 0.51 0 48 18.0 Call 1.89 4.30 3.00 0.06 0 70 19.0 Call 0.84 4.10 2.70 -0.04 0 48 20.0 Call 2.03 3.35 2.30 -0.24 0 962 21.0 Call 1.60 3.75 2.51 0.16 0 13 22.0 Call 1.74 3.45 2.40 0.25 0 16 23.0 Call 1.52 2.91 1.87 -0.09 0 281 24.0 Call 1.50 3.15 1.62 -0.15 0 351 25.0 Call 1.56 1.59 1.59 0.01 0 13,366 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.24 0.10 -0.05 0 628 2.0 Put 0.00 0.44 0.31 0.03 0 107 3.0 Put 0.10 0.64 0.42 -0.09 0 57 4.0 Put 0.00 1.75 0.55 -0.25 0 72 5.0 Put 0.15 2.05 0.91 -0.17 0 340 6.0 Put 0.80 2.40 1.63 0.26 0 135 7.0 Put 1.10 2.40 1.65 0.00 0 113 8.0 Put 1.00 2.43 2.46 0.52 0 34 9.0 Put 1.86 2.72 2.13 -0.23 0 799 10.0 Put 1.81 4.30 2.83 0.05 0 983 11.0 Put 2.50 4.85 3.40 0.20 0 1,073 12.0 Put 2.82 4.25 4.10 0.47 0 713 13.0 Put 3.35 6.10 4.25 -0.12 0 970 14.0 Put 3.90 6.75 4.80 -0.32 0 214 15.0 Put 4.45 7.45 5.90 0.03 0 134 16.0 Put 5.10 8.20 5.91 -0.71 0 9 17.0 Put 5.75 8.95 8.97 1.60 0 148 18.0 Put 6.40 9.70 7.45 -0.67 0 365 19.0 Put 7.15 10.45 8.20 -0.68 0 70 20.0 Put 7.85 11.25 9.75 0.12 0 13 21.0 Put 8.60 12.05 9.95 -0.44 0 630 22.0 Put 9.35 12.85 10.80 -0.34 0 1,699 23.0 Put 10.15 13.65 11.40 -0.50 0 1,740 24.0 Put 11.00 14.45 12.20 -0.46 0 1,780 25.0 Put 11.80 15.30 14.00 0.58 0 108 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 15, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.81 13.83 13.90 0.37 2.73 1600X1600 13.93 13.44 10,406,733 Wed Feb 15 2023 2:54:10 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 17 2023 2 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.75 14.90 0.00 0.00 0 0 2.0 Call 9.75 13.90 0.00 0.00 0 0 3.0 Call 8.75 12.75 0.00 0.00 0 0 4.0 Call 8.10 11.75 0.00 0.00 0 0 5.0 Call 6.75 10.75 0.00 0.00 0 0 6.0 Call 5.75 9.75 0.00 0.00 0 0 7.0 Call 4.75 8.70 7.13 0.60 0 0 7.5 Call 4.25 8.20 0.00 0.00 0 0 8.0 Call 3.75 7.70 3.05 -2.48 0 0 8.5 Call 3.25 7.20 0.00 0.00 0 0 9.0 Call 3.00 6.70 5.70 1.17 0 0 9.5 Call 2.25 6.25 0.00 0.00 0 0 10.0 Call 1.75 5.75 3.47 -0.06 0 5 10.5 Call 1.26 5.25 4.06 1.03 0 0 11.0 Call 2.64 3.10 2.80 0.27 2 692 11.5 Call 0.32 4.25 0.00 0.00 0 0 12.0 Call 1.63 2.40 1.90 0.36 2 4,022 12.5 Call 0.70 3.20 1.05 -0.01 0 10 13.0 Call 0.78 1.00 0.92 0.29 236 1,745 13.5 Call 0.46 0.50 0.49 0.17 656 4,961 14.0 Call 0.17 0.18 0.17 0.03 1,175 6,827 14.5 Call 0.05 0.07 0.05 -0.02 1,218 4,309 15.0 Call 0.02 0.03 0.02 -0.01 632 12,456 15.5 Call 0.00 0.03 0.03 0.01 286 1,742 16.0 Call 0.00 0.01 0.02 0.00 6 7,345 16.5 Call 0.00 0.01 0.02 0.01 20 3,809 17.0 Call 0.00 0.02 0.02 0.01 0 2,800 17.5 Call 0.00 0.02 0.03 0.02 0 2,069 18.0 Call 0.00 0.03 0.01 0.01 0 931 18.5 Call 0.00 0.01 0.02 0.02 0 153 19.0 Call 0.00 0.03 0.04 0.04 0 2,320 19.5 Call 0.00 0.03 0.04 0.04 0 60 20.0 Call 0.00 0.03 0.02 0.02 0 1,381 20.5 Call 0.00 0.05 0.03 0.03 0 25 21.0 Call 0.00 0.03 0.01 0.01 0 10,136 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.17 0.17 0 2 2.0 Put 0.00 0.01 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.02 0.02 0 34 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.01 0.02 0.02 0 1,116 6.0 Put 0.00 0.02 0.01 0.01 0 101 7.0 Put 0.00 0.02 0.01 0.01 0 2,537 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.01 0.02 0.02 0 5,811 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.01 0.01 0.01 0 5,275 9.5 Put 0.00 0.02 0.00 0.00 0 0 10.0 Put 0.00 0.01 0.01 0.01 1 7,648 10.5 Put 0.00 0.01 0.01 0.00 1 174 11.0 Put 0.00 0.02 0.01 -0.01 245 8,689 11.5 Put 0.01 0.03 0.02 0.00 1 1,128 12.0 Put 0.02 0.03 0.03 -0.01 226 6,815 12.5 Put 0.03 0.04 0.03 -0.04 1,103 4,053 13.0 Put 0.04 0.05 0.05 -0.09 2,055 5,452 13.5 Put 0.10 0.11 0.10 -0.25 1,270 5,177 14.0 Put 0.25 0.33 0.33 -0.35 386 5,473 14.5 Put 0.60 0.77 0.68 -0.42 47 4,520 15.0 Put 1.06 1.44 1.27 -0.30 6 6,456 15.5 Put 1.49 1.96 2.02 -0.03 0 612 16.0 Put 1.89 2.55 2.57 0.02 0 308 16.5 Put 2.40 3.20 2.85 -0.19 0 123 17.0 Put 1.30 5.25 2.76 -0.78 0 42 17.5 Put 3.00 4.15 2.66 -1.38 0 237 18.0 Put 3.50 4.65 3.97 -0.56 0 108 18.5 Put 2.80 6.70 3.55 -1.48 0 85 19.0 Put 3.30 7.25 5.08 -0.45 0 7 19.5 Put 3.80 7.75 4.55 -1.48 0 53 20.0 Put 4.30 7.80 5.49 -1.04 0 7 20.5 Put 4.75 8.55 0.00 0.00 0 0 21.0 Put 5.25 8.95 7.50 -0.03 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.70 10.10 0.00 0.00 0 0 5.5 Call 7.20 9.60 5.60 -2.43 0 0 6.0 Call 6.70 9.10 0.00 0.00 0 0 6.5 Call 6.20 8.60 0.00 0.00 0 0 7.0 Call 5.70 8.10 7.15 0.62 0 0 7.5 Call 5.20 7.60 0.00 0.00 0 0 8.0 Call 4.70 7.10 0.00 0.00 0 0 8.5 Call 4.20 6.60 0.00 0.00 0 0 9.0 Call 3.70 6.10 0.00 0.00 0 0 9.5 Call 3.20 5.60 5.30 1.26 0 0 10.0 Call 2.70 5.10 4.65 1.11 0 0 10.5 Call 2.15 4.65 3.14 0.10 0 0 11.0 Call 1.58 4.25 3.30 0.74 0 3 11.5 Call 1.01 3.80 2.01 -0.06 0 124 12.0 Call 0.42 3.45 1.85 0.25 1 413 12.5 Call 1.10 1.68 1.26 0.10 0 708 13.0 Call 0.88 1.08 0.88 0.10 101 1,440 13.5 Call 0.58 0.69 0.66 0.17 5,596 1,846 14.0 Call 0.32 0.38 0.37 0.09 624 4,134 14.5 Call 0.18 0.25 0.19 0.02 5,714 1,661 15.0 Call 0.09 0.11 0.10 -0.01 96 1,334 15.5 Call 0.04 0.07 0.06 0.00 786 254 16.0 Call 0.03 0.05 0.04 -0.01 11 6,599 16.5 Call 0.01 0.05 0.05 0.01 13 2,281 17.0 Call 0.00 0.17 0.04 0.02 0 937 17.5 Call 0.00 0.05 0.06 0.05 0 35 18.0 Call 0.00 0.04 0.02 0.01 102 153 18.5 Call 0.00 0.05 0.06 0.06 0 40 19.0 Call 0.00 0.04 0.04 0.04 0 73 19.5 Call 0.00 0.07 0.04 0.04 0 32 20.0 Call 0.00 0.04 0.03 0.03 0 527 20.5 Call 0.00 0.06 0.02 0.02 0 1 21.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.35 0.02 0.02 0 10 5.5 Put 0.00 0.36 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.05 0.05 0 45 6.5 Put 0.00 0.03 0.05 0.05 0 83 7.0 Put 0.00 0.01 0.05 0.05 0 0 7.5 Put 0.00 0.02 0.06 0.05 0 31 8.0 Put 0.00 0.03 0.05 0.04 0 13 8.5 Put 0.00 0.03 0.11 0.10 0 6 9.0 Put 0.00 0.03 0.02 0.00 0 840 9.5 Put 0.00 0.02 0.03 0.01 0 503 10.0 Put 0.00 0.01 0.02 0.00 0 171 10.5 Put 0.01 0.03 0.04 0.01 0 17 11.0 Put 0.02 0.03 0.03 -0.01 5 349 11.5 Put 0.02 0.04 0.03 -0.03 28 46 12.0 Put 0.04 0.05 0.06 -0.03 110 2,009 12.5 Put 0.07 0.08 0.07 -0.09 330 594 13.0 Put 0.09 0.15 0.14 -0.14 146 1,542 13.5 Put 0.03 0.32 0.27 -0.22 673 2,436 14.0 Put 0.38 0.52 0.51 -0.27 121 2,964 14.5 Put 0.76 0.87 0.82 -0.34 2 977 15.0 Put 0.85 1.54 1.70 0.10 0 672 15.5 Put 1.26 2.26 1.59 -0.47 0 8 16.0 Put 0.59 3.75 0.00 0.00 0 0 16.5 Put 1.13 4.20 2.59 -0.44 1 1 17.0 Put 1.66 4.65 2.35 -1.16 0 15 17.5 Put 2.19 5.10 0.00 0.00 0 0 18.0 Put 2.73 5.55 3.70 -0.80 0 25 18.5 Put 3.25 6.05 0.00 0.00 0 0 19.0 Put 3.75 6.50 4.73 -0.76 0 3 19.5 Put 4.30 6.95 0.00 0.00 0 0 20.0 Put 4.80 7.45 0.00 0.00 0 0 20.5 Put 5.35 7.90 0.00 0.00 0 0 21.0 Put 5.85 8.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 10.10 0.00 0.00 0 0 5.5 Call 7.15 9.65 0.00 0.00 0 0 6.0 Call 6.70 9.10 5.50 -2.09 0 0 6.5 Call 6.25 8.55 0.00 0.00 0 0 7.0 Call 5.65 8.10 0.00 0.00 0 0 7.5 Call 5.15 7.65 0.00 0.00 0 0 8.0 Call 4.65 7.10 0.00 0.00 0 0 8.5 Call 4.20 6.60 0.00 0.00 0 0 9.0 Call 3.80 5.95 5.60 0.99 0 0 9.5 Call 3.30 5.50 5.15 1.03 0 0 10.0 Call 2.60 5.20 4.29 0.66 0 4 10.5 Call 2.07 4.60 0.00 0.00 0 0 11.0 Call 1.54 4.05 3.74 1.07 0 2 11.5 Call 0.98 3.65 1.32 -0.89 0 34 12.0 Call 0.35 3.40 1.97 0.21 8 29 12.5 Call 1.19 2.27 1.55 0.19 0 13 13.0 Call 0.60 1.19 0.92 -0.04 15 6 13.5 Call 0.39 2.44 0.72 0.11 1 20 14.0 Call 0.37 0.50 0.52 0.08 45 94 14.5 Call 0.20 0.30 0.27 0.01 118 334 15.0 Call 0.13 0.21 0.12 -0.05 29 2,206 15.5 Call 0.10 0.13 0.12 0.01 1 444 16.0 Call 0.06 0.13 0.08 0.00 11 351 16.5 Call 0.04 0.08 0.00 0.00 0 0 17.0 Call 0.04 0.10 0.05 0.00 109 1,598 17.5 Call 0.02 0.05 0.04 -0.01 2 0 18.0 Call 0.01 0.05 0.05 0.01 20 46 18.5 Call 0.01 0.04 0.00 0.00 0 0 19.0 Call 0.01 0.04 0.05 0.02 0 34 19.5 Call 0.01 0.06 0.00 0.00 0 0 20.0 Call 0.01 0.03 0.05 0.03 0 27 21.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.37 0.04 0.04 0 27 5.5 Put 0.00 0.37 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.00 0.00 0 0 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.05 0.04 0 14 9.5 Put 0.01 0.03 0.05 0.03 0 7 10.0 Put 0.02 0.03 0.05 0.01 0 144 10.5 Put 0.01 0.04 0.11 0.06 0 11 11.0 Put 0.02 0.06 0.05 -0.03 4 492 11.5 Put 0.04 0.07 0.13 0.02 0 497 12.0 Put 0.07 0.10 0.09 -0.07 22 1,318 12.5 Put 0.07 0.28 0.16 -0.10 70 442 13.0 Put 0.21 0.26 0.30 -0.05 7 391 13.5 Put 0.22 0.66 0.50 -0.01 90 439 14.0 Put 0.56 0.72 0.74 -0.10 66 208 14.5 Put 0.90 1.40 1.15 -0.02 1 667 15.0 Put 0.75 2.94 1.47 -0.11 1 1,027 15.5 Put 0.34 2.14 2.10 0.07 0 8 16.0 Put 0.56 3.80 2.27 -0.23 0 3 16.5 Put 1.10 4.25 0.00 0.00 0 0 17.0 Put 1.60 4.85 2.48 -1.00 0 1 17.5 Put 2.16 5.10 0.00 0.00 0 0 18.0 Put 2.63 5.75 0.00 0.00 0 0 18.5 Put 3.10 6.25 0.00 0.00 0 0 19.0 Put 3.70 6.70 5.55 0.08 0 1 19.5 Put 4.15 7.20 0.00 0.00 0 0 20.0 Put 4.75 7.65 5.90 -0.57 0 7 21.0 Put 5.70 8.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.45 10.35 0.00 0.00 0 0 6.0 Call 6.45 9.35 0.00 0.00 0 0 7.0 Call 5.65 8.20 0.00 0.00 0 0 8.0 Call 4.75 7.10 0.00 0.00 0 0 8.5 Call 4.05 6.75 0.00 0.00 0 0 9.0 Call 3.50 6.30 0.00 0.00 0 0 9.5 Call 2.96 5.65 0.00 0.00 0 0 10.0 Call 2.41 5.20 0.00 0.00 0 0 10.5 Call 1.84 4.95 3.59 0.54 0 2 11.0 Call 1.29 4.45 2.64 0.07 0 1 11.5 Call 0.75 4.00 0.00 0.00 0 0 12.0 Call 0.20 3.70 0.00 0.00 0 0 12.5 Call 0.07 2.99 1.23 -0.01 0 2 13.0 Call 0.03 2.90 1.02 0.05 0 20 13.5 Call 0.03 2.75 0.65 -0.07 0 12 14.0 Call 0.29 0.82 0.53 0.07 0 47 14.5 Call 0.15 0.51 0.28 -0.06 0 65 15.0 Call 0.16 0.30 0.23 0.01 0 272 15.5 Call 0.09 0.20 0.16 -0.01 1 45 16.0 Call 0.07 0.26 0.11 0.00 63 34 16.5 Call 0.08 0.18 0.12 0.03 0 3 17.0 Call 0.06 0.10 0.10 0.03 0 29 17.5 Call 0.00 0.09 0.05 -0.01 0 35 18.0 Call 0.01 0.07 0.09 0.03 0 9 18.5 Call 0.00 0.07 0.08 0.03 0 1,222 19.0 Call 0.00 0.07 0.06 0.01 0 7 19.5 Call 0.00 0.06 0.06 0.01 0 1 20.0 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.45 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.00 0.00 0 0 7.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.00 0.05 0.00 0.00 0 0 8.5 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.00 0.06 0.05 0.04 0 1 9.5 Put 0.00 0.07 0.07 0.05 0 2 10.0 Put 0.01 0.08 0.04 0.00 2 9 10.5 Put 0.01 0.07 0.09 0.02 0 411 11.0 Put 0.01 0.17 0.08 -0.02 4 8 11.5 Put 0.07 0.22 0.17 0.01 2 8 12.0 Put 0.04 1.38 0.15 -0.07 15 261 12.5 Put 0.14 0.30 0.36 0.07 4 182 13.0 Put 0.11 0.36 0.56 0.03 0 136 13.5 Put 0.45 0.77 0.57 -0.20 1 200 14.0 Put 0.10 2.77 1.14 0.12 0 25 14.5 Put 0.64 1.22 1.17 -0.23 3 20 15.0 Put 0.06 3.25 1.66 -0.12 0 1 15.5 Put 1.73 3.80 0.00 0.00 0 0 16.0 Put 0.57 3.20 2.39 -0.28 15 7 16.5 Put 1.99 3.30 0.00 0.00 0 0 17.0 Put 1.49 5.05 0.00 0.00 0 0 17.5 Put 1.95 5.50 0.00 0.00 0 0 18.0 Put 2.49 5.90 0.00 0.00 0 0 18.5 Put 2.92 6.55 0.00 0.00 0 0 19.0 Put 3.60 6.90 0.00 0.00 0 0 19.5 Put 3.95 7.40 0.00 0.00 0 0 20.0 Put 4.40 8.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 30 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.35 13.45 0.00 0.00 0 0 2.0 Call 11.20 12.55 0.00 0.00 0 0 3.0 Call 10.20 11.55 6.95 -3.58 0 1 4.0 Call 9.40 10.45 6.50 -3.03 0 0 5.0 Call 8.50 9.30 9.19 0.66 0 7 6.0 Call 7.20 8.60 8.30 0.77 0 12 7.0 Call 6.45 7.35 7.80 1.27 0 3 8.0 Call 5.20 6.55 5.65 0.12 0 210 9.0 Call 4.65 5.50 4.93 0.39 0 34 10.0 Call 3.80 4.45 3.90 0.34 2 1,776 11.0 Call 2.03 3.30 2.85 0.24 23 6,309 12.0 Call 0.93 2.05 1.97 0.23 8 6,449 13.0 Call 1.08 1.24 1.22 0.17 189 6,757 14.0 Call 0.65 0.70 0.68 0.10 705 16,232 15.0 Call 0.33 0.37 0.36 0.08 4,332 5,299 16.0 Call 0.18 0.20 0.18 0.02 566 7,326 17.0 Call 0.10 0.13 0.11 0.02 4 5,101 18.0 Call 0.06 0.10 0.07 0.01 4 3,109 19.0 Call 0.04 0.07 0.05 0.00 0 2,456 20.0 Call 0.03 0.07 0.03 -0.01 100 4,692 21.0 Call 0.03 0.06 0.03 0.00 0 289 22.0 Call 0.02 0.06 0.06 0.04 0 139 23.0 Call 0.01 0.16 0.03 0.01 1 103 24.0 Call 0.00 0.17 0.07 0.06 0 81 25.0 Call 0.01 0.03 0.03 0.02 0 429 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.02 0 35 3.0 Put 0.00 0.03 0.02 0.02 0 386 4.0 Put 0.00 0.02 0.03 0.02 0 522 5.0 Put 0.00 0.01 0.01 0.00 0 3,391 6.0 Put 0.01 0.02 0.01 -0.01 0 4,875 7.0 Put 0.01 0.03 0.02 -0.01 10 2,097 8.0 Put 0.01 0.04 0.03 -0.01 195 3,273 9.0 Put 0.04 0.05 0.04 -0.01 230 13,779 10.0 Put 0.06 0.07 0.07 -0.01 269 9,279 11.0 Put 0.09 0.11 0.11 -0.05 23 10,064 12.0 Put 0.20 0.21 0.21 -0.09 111 5,742 13.0 Put 0.42 0.45 0.44 -0.17 599 9,920 14.0 Put 0.82 0.90 0.88 -0.27 690 2,447 15.0 Put 1.28 1.92 1.67 -0.18 40 2,051 16.0 Put 1.16 2.99 2.40 -0.32 1 84 17.0 Put 3.20 3.60 3.40 -0.25 38 2,062 18.0 Put 3.30 5.40 4.36 -0.26 1 692 19.0 Put 4.55 6.10 5.64 0.04 0 164 20.0 Put 5.20 7.45 6.70 0.11 0 559 21.0 Put 6.25 8.30 7.46 -0.12 1 464 22.0 Put 7.30 9.35 11.75 3.19 0 119 23.0 Put 8.30 10.35 9.74 0.19 0 44 24.0 Put 9.30 11.20 10.55 0.01 0 245 25.0 Put 10.15 12.35 10.58 -0.95 0 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.20 9.60 0.00 0.00 0 0 6.0 Call 7.10 8.65 0.00 0.00 0 0 7.0 Call 6.00 7.80 0.00 0.00 0 0 8.0 Call 5.20 6.60 0.00 0.00 0 0 8.5 Call 4.60 6.15 0.00 0.00 0 0 9.0 Call 4.00 5.75 0.00 0.00 0 0 9.5 Call 3.45 5.35 0.00 0.00 0 0 10.0 Call 2.95 4.85 0.00 0.00 0 0 10.5 Call 2.43 4.35 0.00 0.00 0 0 11.0 Call 1.91 3.80 0.00 0.00 0 0 11.5 Call 1.38 3.15 0.00 0.00 0 0 12.0 Call 0.87 2.34 0.00 0.00 0 0 12.5 Call 0.41 2.78 1.43 0.06 0 8 13.0 Call 0.07 2.40 1.19 0.15 0 5 13.5 Call 1.02 2.12 0.84 0.01 20 2 14.0 Call 0.38 1.48 0.67 0.03 3 0 14.5 Call 0.50 0.76 0.48 0.02 0 7 15.0 Call 0.12 1.25 0.40 0.04 0 404 15.5 Call 0.10 0.70 0.39 0.12 0 322 16.0 Call 0.20 0.47 0.21 0.00 0 327 16.5 Call 0.04 0.40 0.19 0.05 1 454 17.0 Call 0.03 0.32 0.11 -0.02 1 451 17.5 Call 0.04 0.37 0.00 0.00 0 0 18.0 Call 0.05 0.60 0.00 0.00 0 0 18.5 Call 0.02 0.29 0.11 0.03 0 2 19.0 Call 0.03 0.28 0.26 0.19 0 4 19.5 Call 0.03 0.10 0.14 0.07 0 6 20.0 Call 0.04 0.09 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.00 0.00 0 0 6.0 Put 0.00 0.11 0.00 0.00 0 0 7.0 Put 0.00 0.12 0.00 0.00 0 0 8.0 Put 0.00 0.84 0.00 0.00 0 0 8.5 Put 0.00 0.14 0.00 0.00 0 0 9.0 Put 0.00 0.87 0.10 0.06 0 1 9.5 Put 0.01 0.16 0.00 0.00 0 0 10.0 Put 0.02 0.27 0.08 -0.01 0 1 10.5 Put 0.01 0.11 0.00 0.00 0 0 11.0 Put 0.01 0.14 0.19 0.00 0 5 11.5 Put 0.10 0.20 0.30 0.02 0 7 12.0 Put 0.17 0.31 0.32 -0.04 1 20 12.5 Put 0.32 0.56 0.53 0.08 0 11 13.0 Put 0.50 0.68 0.50 -0.12 1 3 13.5 Put 0.17 1.25 0.95 0.03 3 4 14.0 Put 0.10 1.30 1.32 0.09 0 20 14.5 Put 0.02 2.57 1.64 0.09 0 4 15.0 Put 0.39 2.92 0.00 0.00 0 0 15.5 Put 0.74 3.35 0.00 0.00 0 0 16.0 Put 1.20 2.97 0.00 0.00 0 0 16.5 Put 1.60 4.20 2.61 -0.62 0 2 17.0 Put 2.11 4.55 0.00 0.00 0 0 17.5 Put 3.10 5.00 0.00 0.00 0 0 18.0 Put 3.15 5.55 0.00 0.00 0 0 18.5 Put 3.70 6.00 0.00 0.00 0 0 19.0 Put 4.15 6.60 0.00 0.00 0 0 19.5 Put 4.65 7.05 0.00 0.00 0 0 20.0 Put 5.20 7.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.10 9.65 8.82 0.29 11 11 6.0 Call 7.10 8.65 8.50 0.97 0 1 7.0 Call 6.20 7.60 5.90 -0.63 0 0 8.0 Call 5.10 6.65 5.35 -0.18 0 13 9.0 Call 4.00 5.80 5.50 0.96 0 28 10.0 Call 3.75 4.70 4.39 0.83 0 428 11.0 Call 1.90 3.00 2.83 0.16 4 3,058 12.0 Call 1.38 2.15 2.04 0.22 1 2,520 13.0 Call 0.39 1.46 1.38 0.19 2 901 14.0 Call 0.69 0.92 0.90 0.22 317 2,098 15.0 Call 0.40 0.50 0.44 0.03 45 6,052 16.0 Call 0.22 0.50 0.28 0.03 313 3,173 17.0 Call 0.15 0.22 0.18 0.04 20 1,247 18.0 Call 0.07 1.08 0.12 0.00 4 3,940 19.0 Call 0.01 1.04 0.06 -0.04 8 248 20.0 Call 0.06 0.37 0.09 0.01 100 2,040 21.0 Call 0.00 0.12 0.08 0.01 0 210 22.0 Call 0.04 0.97 0.15 0.09 0 1,263 23.0 Call 0.01 0.15 0.08 0.02 0 146 24.0 Call 0.00 0.14 0.13 0.07 0 1,128 25.0 Call 0.00 0.14 0.12 0.07 0 4,141 26.0 Call 0.02 0.13 0.08 0.03 0 2,303 27.0 Call 0.00 0.13 0.07 0.03 0 1,149 28.0 Call 0.00 0.13 0.02 -0.02 0 2,197 29.0 Call 0.00 0.13 0.11 0.08 0 108 30.0 Call 0.01 0.05 0.05 0.02 3 585 31.0 Call 0.00 0.13 0.08 0.05 0 36 32.0 Call 0.00 0.13 0.12 0.10 0 73 33.0 Call 0.00 0.08 0.09 0.07 0 63 34.0 Call 0.00 0.12 0.10 0.09 0 7 35.0 Call 0.00 0.10 0.01 0.00 0 432 36.0 Call 0.00 0.12 0.14 0.13 0 12 37.0 Call 0.00 0.12 0.07 0.06 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.06 0.06 0 3,561 6.0 Put 0.01 0.79 0.04 0.04 0 2,459 7.0 Put 0.03 0.10 0.04 0.03 0 1,722 8.0 Put 0.04 0.11 0.05 0.01 11 2,256 9.0 Put 0.06 0.08 0.07 -0.01 4 821 10.0 Put 0.06 0.09 0.09 -0.03 26 1,966 11.0 Put 0.14 0.17 0.17 -0.09 8 1,811 12.0 Put 0.21 0.35 0.33 -0.09 100 1,823 13.0 Put 0.16 0.81 0.60 -0.20 114 702 14.0 Put 0.10 1.40 1.07 -0.22 11 658 15.0 Put 0.49 2.95 1.77 -0.25 1 893 16.0 Put 1.21 3.70 2.90 0.03 0 70 17.0 Put 2.11 4.55 3.00 -0.75 0 297 18.0 Put 4.15 5.45 3.68 -1.04 0 63 19.0 Put 4.15 6.55 5.50 -0.19 2 371 20.0 Put 5.05 7.60 6.43 -0.24 9 65 21.0 Put 6.05 8.60 7.43 -0.22 0 205 22.0 Put 7.20 9.45 6.85 -1.79 0 3 23.0 Put 8.20 10.35 9.67 0.04 0 354 24.0 Put 9.20 11.40 13.60 2.98 0 8 25.0 Put 10.10 12.45 11.00 -0.61 0 4 26.0 Put 11.15 13.45 15.55 2.95 0 33 27.0 Put 12.10 14.40 13.42 -0.17 0 19 28.0 Put 13.15 15.35 17.32 2.74 0 41 29.0 Put 14.10 16.40 18.55 2.98 0 2 30.0 Put 15.15 17.35 16.47 -0.09 2 18 31.0 Put 16.15 18.35 18.40 0.85 0 2 32.0 Put 17.25 19.20 18.25 -0.30 0 0 33.0 Put 18.15 20.30 23.25 3.71 0 0 34.0 Put 19.20 21.30 22.12 1.59 0 0 35.0 Put 20.15 22.30 22.04 0.52 0 0 36.0 Put 21.15 23.30 25.00 2.49 0 0 37.0 Put 22.15 24.25 24.20 0.69 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 121 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.30 13.45 9.32 -3.21 0 2 2.0 Call 11.25 12.50 8.10 -3.43 0 0 3.0 Call 10.25 11.55 0.00 0.00 0 0 4.0 Call 9.35 10.40 0.00 0.00 0 0 5.0 Call 8.25 9.50 6.00 -2.53 0 10 6.0 Call 7.05 8.70 8.20 0.67 0 1 7.0 Call 6.05 7.70 5.17 -1.36 0 3 8.0 Call 5.00 6.80 5.90 0.36 0 41 9.0 Call 3.95 5.90 5.85 1.27 0 1,041 10.0 Call 3.05 4.70 4.00 0.27 10 1,166 11.0 Call 3.00 4.35 3.01 0.11 0 1,008 12.0 Call 2.40 3.80 2.49 0.24 30 1,420 13.0 Call 0.37 3.25 1.83 0.04 0 210 14.0 Call 0.00 2.76 1.27 -0.07 39 990 15.0 Call 1.00 1.05 1.05 0.15 6 6,060 16.0 Call 0.00 0.79 0.77 0.07 293 678 17.0 Call 0.50 0.65 0.59 0.04 104 1,632 18.0 Call 0.00 0.55 0.55 0.13 5 218 19.0 Call 0.26 1.54 0.38 0.03 1 91 20.0 Call 0.24 0.59 0.29 -0.01 72 13,848 21.0 Call 0.00 1.36 0.26 0.01 0 136 22.0 Call 0.00 0.43 0.20 0.00 2 89 23.0 Call 0.00 1.26 0.21 0.05 0 26 25.0 Call 0.05 0.25 0.13 0.04 285 2,268 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 12 3.0 Put 0.00 0.08 0.12 0.08 0 24 4.0 Put 0.01 0.08 0.06 0.00 0 253 5.0 Put 0.04 0.11 0.08 -0.01 0 16,523 6.0 Put 0.05 0.17 0.12 0.01 10 2,349 7.0 Put 0.05 0.29 0.12 -0.02 8 343 8.0 Put 0.09 0.32 0.23 0.00 11 6,107 9.0 Put 0.16 0.44 0.36 0.04 0 2,029 10.0 Put 0.40 0.42 0.43 -0.10 152 12,620 11.0 Put 0.38 0.70 0.66 -0.09 11 4,331 12.0 Put 0.82 1.25 0.92 -0.20 27 851 13.0 Put 1.18 1.84 1.56 -0.12 11 534 14.0 Put 1.85 2.23 1.90 -0.34 11 2,123 15.0 Put 1.09 3.30 2.41 -0.39 0 186 16.0 Put 1.74 5.10 3.65 0.06 0 56 17.0 Put 2.49 6.00 4.07 -0.36 0 35 18.0 Put 3.30 6.90 5.20 -0.08 0 568 19.0 Put 4.15 7.85 5.15 -1.06 0 542 20.0 Put 5.05 8.80 6.68 -0.46 9 36 21.0 Put 5.95 9.75 7.65 -0.42 1 28 22.0 Put 6.90 10.15 8.95 -0.06 0 15 23.0 Put 7.85 11.65 9.20 -0.76 0 89 25.0 Put 9.75 13.10 10.58 -1.27 0 33 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 135 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.05 7.70 6.95 0.42 100 10 8.0 Call 5.00 6.80 7.20 1.65 0 19 9.0 Call 3.95 5.90 5.00 0.40 100 606 10.0 Call 3.70 5.15 3.90 0.19 1 71 11.0 Call 1.79 4.50 3.40 0.42 10 1,214 12.0 Call 0.98 3.90 2.17 -0.15 0 122 13.0 Call 1.52 3.40 2.05 0.19 4 836 14.0 Call 1.30 1.89 1.44 -0.01 1 176 15.0 Call 0.00 1.50 1.10 0.05 0 381 16.0 Call 0.80 0.99 0.94 0.20 0 2,279 17.0 Call 0.00 1.93 0.75 0.14 1 1,468 18.0 Call 0.45 0.97 0.60 0.10 0 3,156 19.0 Call 0.00 1.61 0.60 0.20 0 88 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.21 0.11 -0.05 2 120 8.0 Put 0.15 0.26 0.25 0.00 3,024 25,189 9.0 Put 0.24 0.35 0.36 0.01 0 4,142 10.0 Put 0.21 0.60 0.66 0.16 0 1,051 11.0 Put 0.00 1.88 0.90 0.09 0 162 12.0 Put 0.00 2.35 1.20 0.02 1 325 13.0 Put 0.16 2.91 1.65 -0.08 115 135 14.0 Put 1.80 2.20 1.70 -0.63 1 1,661 15.0 Put 1.18 3.20 3.00 0.08 0 311 16.0 Put 1.82 5.20 3.20 -0.40 0 10 17.0 Put 2.56 6.05 4.95 0.49 0 6 18.0 Put 3.35 6.95 4.68 -0.66 0 170 19.0 Put 4.20 7.85 5.55 -0.67 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 212 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.05 11.70 0.00 0.00 0 0 4.0 Call 9.05 10.70 9.90 0.37 0 2 5.0 Call 8.05 9.70 0.00 0.00 0 0 6.0 Call 7.05 8.70 0.00 0.00 0 0 7.0 Call 6.05 7.75 0.00 0.00 0 0 8.0 Call 5.00 6.80 5.60 -0.02 0 2 9.0 Call 3.95 5.95 0.00 0.00 0 0 10.0 Call 2.82 5.30 4.20 0.22 13 21 11.0 Call 1.90 4.65 3.50 0.20 11 0 12.0 Call 1.10 4.20 2.86 0.15 1 2 13.0 Call 0.60 3.65 2.27 0.04 0 9 14.0 Call 0.22 3.25 1.69 -0.11 3 7 15.0 Call 0.00 2.75 1.60 0.15 2 199 16.0 Call 1.15 2.59 1.25 0.15 0 33 17.0 Call 0.93 2.32 1.00 0.07 0 36 18.0 Call 0.00 2.10 0.78 0.02 1 15 19.0 Call 0.00 1.94 0.85 0.22 0 5 20.0 Call 0.00 1.81 1.00 0.46 0 18 21.0 Call 0.00 0.54 0.96 0.48 0 56 22.0 Call 0.00 1.61 0.49 0.06 150 32 23.0 Call 0.00 1.53 0.68 0.30 0 12 24.0 Call 0.00 1.47 0.60 0.27 0 10 25.0 Call 0.00 1.43 0.32 0.02 9 69 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.17 0.09 0.01 0 1 4.0 Put 0.00 0.24 0.14 0.05 0 1 5.0 Put 0.00 0.29 0.15 0.01 0 1 6.0 Put 0.00 1.12 0.23 0.00 0 4 7.0 Put 0.00 1.25 0.39 0.04 0 2 8.0 Put 0.00 1.44 0.50 0.03 0 4 9.0 Put 0.00 0.99 0.69 0.04 0 47 10.0 Put 0.00 2.07 1.05 0.13 0 19 11.0 Put 0.00 2.52 0.96 -0.31 0 42 12.0 Put 1.25 3.10 1.61 -0.08 0 20 13.0 Put 0.63 3.75 2.10 -0.13 0 15 14.0 Put 1.12 4.45 2.59 -0.20 5 40 15.0 Put 3.10 5.25 3.55 0.12 0 923 16.0 Put 2.34 6.05 3.65 -0.41 0 6 17.0 Put 3.00 6.80 4.90 0.03 0 51 18.0 Put 3.75 7.65 5.00 -0.68 0 1 19.0 Put 6.10 8.50 0.00 0.00 0 0 20.0 Put 5.35 9.35 7.60 0.19 0 8 21.0 Put 6.20 10.25 8.25 -0.09 0 1 22.0 Put 7.10 11.15 0.00 0.00 0 0 23.0 Put 8.00 12.00 0.00 0.00 0 0 24.0 Put 8.95 13.00 0.00 0.00 0 0 25.0 Put 9.85 13.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 226 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.05 7.75 4.50 -2.04 0 12 8.0 Call 4.95 6.85 4.79 -0.81 0 328 9.0 Call 3.90 6.00 5.21 0.47 0 1,188 10.0 Call 2.85 5.35 5.00 1.03 0 116 11.0 Call 1.92 4.70 3.25 -0.04 0 51 12.0 Call 1.13 3.00 4.60 1.89 0 47 13.0 Call 2.10 3.70 2.47 0.30 11 33 14.0 Call 0.25 3.30 1.88 0.03 0 501 15.0 Call 0.00 2.91 1.65 0.11 0 338 16.0 Call 0.00 2.61 1.51 0.24 0 97 17.0 Call 0.00 2.36 1.54 0.49 0 73 18.0 Call 0.00 1.20 0.96 0.09 0 229 19.0 Call 0.00 1.99 0.84 0.15 200 40 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 1.28 0.41 0.07 0 268 8.0 Put 0.00 0.65 0.53 0.04 0 533 9.0 Put 0.50 0.80 0.68 -0.03 2 2,230 10.0 Put 0.00 2.14 0.93 -0.06 2 489 11.0 Put 0.00 2.60 2.94 1.59 0 15 12.0 Put 0.29 3.15 1.66 -0.12 117 33 13.0 Put 0.69 3.80 2.17 -0.09 0 75 14.0 Put 1.16 4.55 2.70 -0.24 0 42 15.0 Put 1.72 5.30 3.35 -0.27 0 97 16.0 Put 2.35 6.10 4.00 -0.33 0 184 17.0 Put 3.05 6.85 6.25 1.16 0 1 18.0 Put 3.75 7.70 7.68 1.79 0 7 19.0 Put 4.55 8.55 6.08 -0.61 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 317 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.05 9.70 8.50 -0.03 0 5 6.0 Call 7.05 8.70 0.00 0.00 0 0 7.0 Call 6.05 7.75 0.00 0.00 0 0 8.0 Call 4.95 6.85 3.96 -1.72 0 1 9.0 Call 3.90 6.05 4.80 -0.08 0 1 10.0 Call 2.89 5.35 5.41 1.24 0 20 11.0 Call 2.00 4.85 5.00 1.46 0 0 12.0 Call 1.50 4.40 4.32 1.25 0 9 13.0 Call 1.00 3.95 3.90 1.26 0 13 14.0 Call 0.50 3.55 2.28 0.07 0 160 15.0 Call 0.09 3.25 1.99 0.20 0 525 16.0 Call 1.41 2.91 1.70 0.18 0 19 17.0 Call 0.00 2.64 1.38 0.12 0 9 18.0 Call 0.00 2.43 1.84 0.85 0 7 19.0 Call 0.01 1.40 1.58 0.75 0 52 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 1.25 0.24 -0.01 0 26 6.0 Put 0.00 1.41 0.47 0.10 0 4 7.0 Put 0.00 1.63 0.57 0.03 0 19 8.0 Put 0.00 1.93 0.77 0.01 0 47 9.0 Put 0.00 2.31 1.07 0.02 0 1 10.0 Put 0.37 1.60 1.40 0.01 0 90 11.0 Put 1.00 3.35 1.85 0.05 0 65 12.0 Put 0.81 3.95 2.47 0.12 0 24 13.0 Put 2.00 4.60 2.75 -0.17 0 51 14.0 Put 1.78 5.15 3.30 -0.19 0 34 15.0 Put 2.35 5.80 5.70 1.65 0 10 16.0 Put 2.98 6.50 4.65 -0.12 0 505 17.0 Put 3.65 7.25 0.00 0.00 0 0 18.0 Put 4.35 8.05 0.00 0.00 0 0 19.0 Put 5.05 8.85 6.55 -0.45 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 338 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.05 13.70 13.73 1.20 0 15 2.0 Call 11.05 12.70 11.55 0.02 0 15 3.0 Call 10.05 11.70 11.60 1.07 0 13 4.0 Call 9.05 10.70 9.59 0.06 0 11 5.0 Call 8.05 9.70 8.85 0.32 10 1,247 6.0 Call 7.05 8.70 8.80 1.27 0 865 7.0 Call 6.05 7.20 7.23 0.68 0 1,302 8.0 Call 4.95 6.85 6.90 1.18 0 706 9.0 Call 3.90 6.05 6.55 1.59 0 358 10.0 Call 4.00 5.40 4.20 -0.08 3 2,929 11.0 Call 2.00 4.95 3.50 -0.14 2 6,667 12.0 Call 2.40 3.50 3.25 0.19 2 7,400 13.0 Call 1.01 4.00 2.39 -0.23 51 5,963 14.0 Call 1.96 2.49 2.32 0.13 5 5,771 15.0 Call 1.65 1.80 1.70 -0.24 159 28,354 16.0 Call 1.00 2.93 2.24 0.54 0 554 17.0 Call 0.56 2.70 1.58 0.12 1 332 18.0 Call 1.00 1.06 1.07 -0.16 10,714 8,463 19.0 Call 0.00 1.17 0.77 -0.37 4 580 20.0 Call 0.75 0.93 0.83 -0.22 71 5,317 21.0 Call 0.00 2.07 0.91 -0.06 1 542 22.0 Call 0.00 0.88 0.77 -0.11 17 345 23.0 Call 0.00 1.86 0.80 -0.02 0 306 24.0 Call 0.20 0.79 0.45 -0.31 22 438 25.0 Call 0.50 1.10 0.50 -0.20 26 2,861 26.0 Call 0.40 1.66 0.48 -0.17 1 717 27.0 Call 0.22 1.05 0.55 -0.04 80 605 28.0 Call 0.00 1.35 0.55 0.02 0 506 29.0 Call 0.16 0.96 1.10 0.60 0 755 30.0 Call 0.26 0.55 0.36 -0.11 12 2,866 31.0 Call 0.00 1.45 0.61 0.17 0 1,114 32.0 Call 0.00 1.42 0.58 0.17 0 233 33.0 Call 0.00 1.40 0.57 0.19 0 291 34.0 Call 0.12 0.36 0.40 0.05 0 400 35.0 Call 0.20 0.37 0.22 -0.10 1 4,252 36.0 Call 0.01 1.00 0.49 0.17 0 331 37.0 Call 0.00 0.46 0.30 -0.01 0 94 38.0 Call 0.00 0.46 0.30 -0.01 0 707 39.0 Call 0.00 0.56 0.43 0.13 0 355 40.0 Call 0.12 1.15 0.20 -0.09 7 3,549 41.0 Call 0.01 1.28 0.29 0.00 0 3,944 42.0 Call 0.02 0.41 0.28 0.00 0 930 43.0 Call 0.00 1.26 0.23 -0.05 0 614 44.0 Call 0.00 0.85 0.20 -0.07 20 151 45.0 Call 0.12 1.25 0.18 -0.09 0 2,415 46.0 Call 0.00 1.24 0.20 -0.06 0 53 47.0 Call 0.00 1.24 0.20 -0.05 0 29 48.0 Call 0.00 0.35 0.18 -0.07 0 59 49.0 Call 0.00 1.23 0.18 -0.06 0 17 50.0 Call 0.09 0.35 0.14 -0.10 2 2,004 51.0 Call 0.00 1.22 0.16 -0.07 0 88 52.0 Call 0.00 1.21 0.17 -0.06 0 43 53.0 Call 0.00 0.35 0.17 -0.05 0 10 54.0 Call 0.05 0.35 0.16 -0.05 0 17 55.0 Call 0.06 0.35 0.15 -0.06 0 1,307 56.0 Call 0.00 0.35 0.12 -0.08 0 61 57.0 Call 0.00 0.35 0.15 -0.05 0 11 58.0 Call 0.03 0.35 0.09 -0.10 2 39 59.0 Call 0.00 0.35 0.14 -0.05 0 30 60.0 Call 0.02 0.24 0.14 -0.04 0 834 61.0 Call 0.00 1.19 0.14 -0.03 0 19 62.0 Call 0.00 1.18 0.14 -0.03 0 231 63.0 Call 0.00 1.18 0.10 -0.06 0 592 64.0 Call 0.05 0.78 0.20 0.04 0 76 65.0 Call 0.06 0.17 0.07 -0.08 84 9,783 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 0.00 0 691 2.0 Put 0.00 0.14 0.05 -0.05 20 961 3.0 Put 0.08 0.22 0.20 0.04 0 518 4.0 Put 0.10 0.32 0.15 -0.11 2 159 5.0 Put 0.25 0.42 0.35 -0.02 0 880 6.0 Put 0.31 0.70 0.37 -0.10 12 4,723 7.0 Put 0.45 1.15 0.68 0.10 0 5,644 8.0 Put 0.79 1.52 0.75 -0.15 6 4,656 9.0 Put 0.62 1.30 1.30 0.07 4 570 10.0 Put 0.81 1.67 1.40 -0.20 6 2,060 11.0 Put 1.84 2.10 2.01 0.00 0 1,820 12.0 Put 2.20 2.59 2.48 0.04 0 2,636 13.0 Put 1.95 4.80 3.07 0.06 5 215 14.0 Put 3.70 5.45 3.70 0.12 0 1,295 15.0 Put 2.54 4.60 4.45 0.13 0 1,842 16.0 Put 3.15 6.80 5.05 -0.01 0 281 17.0 Put 5.00 7.55 5.35 -0.45 0 132 18.0 Put 6.40 8.35 7.00 0.46 253 574 19.0 Put 7.35 7.95 8.00 0.59 606 131 20.0 Put 8.50 8.65 8.50 0.21 2,333 424 21.0 Put 7.05 10.25 9.35 0.18 4 410 22.0 Put 7.85 11.70 9.25 -0.80 0 623 23.0 Put 8.75 12.50 10.88 -0.08 0 99 24.0 Put 9.60 13.50 11.60 -0.26 0 109 25.0 Put 10.50 14.50 12.10 -0.67 0 1,654 26.0 Put 11.40 15.50 16.45 2.77 0 177 27.0 Put 12.30 16.00 17.05 2.46 0 342 28.0 Put 13.25 17.00 18.00 2.50 0 127 29.0 Put 14.15 18.00 15.00 -1.44 0 100 30.0 Put 15.10 19.00 16.79 -0.59 2 233 31.0 Put 16.00 20.00 18.89 0.57 0 7 32.0 Put 16.95 21.00 20.25 0.98 0 166 33.0 Put 17.85 22.00 19.94 -0.27 0 12 34.0 Put 18.80 23.00 23.75 2.60 0 15 35.0 Put 19.75 24.00 21.00 -1.09 0 61 36.0 Put 20.70 25.00 22.10 -0.97 0 57 37.0 Put 21.65 26.00 25.55 1.51 0 12 38.0 Put 22.60 27.00 27.70 2.69 0 113 39.0 Put 23.55 28.00 27.00 1.02 0 28 40.0 Put 24.45 28.50 28.50 1.54 0 911 41.0 Put 25.45 29.50 29.70 1.77 0 1 42.0 Put 26.40 30.50 28.24 -0.67 0 218 43.0 Put 27.30 31.50 30.00 0.12 0 20 44.0 Put 28.30 32.50 24.79 -6.07 0 6 45.0 Put 29.25 33.50 33.56 1.72 0 0 46.0 Put 30.25 34.50 32.28 -0.54 0 0 47.0 Put 31.25 35.50 33.06 -0.74 0 4 48.0 Put 32.25 36.50 34.27 -0.51 0 0 49.0 Put 33.25 37.50 33.70 -2.06 0 0 50.0 Put 34.20 38.50 35.03 -1.71 0 14 51.0 Put 35.25 39.50 37.14 -0.58 0 0 52.0 Put 36.25 40.50 38.59 -0.11 0 0 53.0 Put 37.30 41.50 0.00 0.00 0 0 54.0 Put 38.35 42.50 40.68 0.01 0 0 55.0 Put 39.30 43.50 40.35 -1.30 0 0 56.0 Put 40.30 44.45 41.30 -1.34 0 0 57.0 Put 41.40 45.30 43.50 -0.12 0 0 58.0 Put 42.45 46.25 36.59 -8.02 0 8 59.0 Put 43.45 47.20 45.60 0.01 0 0 60.0 Put 44.45 48.15 49.35 2.77 0 0 61.0 Put 45.50 49.05 36.45 -11.12 0 0 62.0 Put 46.45 50.10 49.56 1.00 0 0 63.0 Put 47.40 51.10 48.30 -1.25 0 0 64.0 Put 48.35 52.15 0.00 0.00 0 0 65.0 Put 49.30 53.15 50.30 -1.22 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 702 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.00 13.90 11.70 -0.83 0 13 2.0 Call 10.95 12.80 12.75 1.22 0 8 3.0 Call 10.05 11.75 11.79 1.26 0 10 4.0 Call 9.05 10.70 9.81 0.18 0 19 5.0 Call 8.15 9.70 8.80 0.00 1 248 6.0 Call 7.80 8.70 7.95 -0.07 11 1,069 7.0 Call 6.05 7.75 8.45 1.19 0 135 8.0 Call 5.80 6.60 5.80 -0.71 5 413 9.0 Call 4.00 6.25 6.00 0.08 0 121 10.0 Call 4.20 5.00 4.05 -1.28 7 3,517 11.0 Call 3.55 5.20 5.05 0.29 0 1,170 12.0 Call 3.25 4.00 3.65 -0.55 35 5,396 13.0 Call 2.50 4.50 4.00 0.03 1 816 14.0 Call 2.39 4.20 2.75 -1.01 16 297 15.0 Call 2.35 3.75 2.45 -1.10 77 1,088 16.0 Call 1.50 3.70 2.80 -0.54 1 269 17.0 Call 1.70 3.50 2.15 -0.99 3 48 18.0 Call 1.00 2.10 3.00 0.06 0 70 19.0 Call 0.76 1.55 0.76 -1.98 1,133 48 20.0 Call 1.25 1.30 1.30 -1.24 2,509 962 21.0 Call 1.00 2.83 1.60 -0.75 20 13 22.0 Call 0.35 1.49 1.50 -0.65 30 16 23.0 Call 0.96 2.00 1.40 -0.56 1,078 281 24.0 Call 0.94 1.86 1.30 -0.47 45 351 25.0 Call 1.05 1.09 1.09 -0.49 1,935 13,366 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.28 0.15 0.00 322 628 2.0 Put 0.00 1.55 0.31 0.03 0 107 3.0 Put 0.10 1.00 0.42 -0.09 0 57 4.0 Put 0.00 1.94 0.55 -0.25 0 72 5.0 Put 0.15 1.95 0.93 -0.15 2 340 6.0 Put 0.80 2.62 1.63 0.26 0 135 7.0 Put 1.10 2.40 1.65 0.00 0 113 8.0 Put 1.00 3.60 2.46 0.52 0 34 9.0 Put 1.86 4.20 2.13 -0.23 0 799 10.0 Put 1.55 4.80 2.96 0.18 9 983 11.0 Put 2.50 5.50 3.40 0.20 0 1,073 12.0 Put 2.48 6.00 4.25 0.62 1,011 713 13.0 Put 3.30 6.95 4.40 0.03 126 970 14.0 Put 3.60 7.50 4.80 -0.32 0 214 15.0 Put 4.20 8.00 5.90 0.03 0 134 16.0 Put 4.85 8.50 5.91 -0.71 0 9 17.0 Put 5.50 9.50 8.97 1.60 0 148 18.0 Put 6.20 10.00 7.96 -0.16 1,000 365 19.0 Put 6.95 11.00 8.20 -0.68 0 70 20.0 Put 7.70 11.50 9.75 0.12 0 13 21.0 Put 8.45 12.50 9.95 -0.44 0 630 22.0 Put 9.25 13.50 10.80 -0.34 0 1,699 23.0 Put 12.25 13.05 12.75 0.85 115 1,740 24.0 Put 10.85 15.00 12.20 -0.46 0 1,780 25.0 Put 11.70 16.00 14.00 0.58 0 108 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 16, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 15.35 15.37 15.09 1.19 8.56 3200X3200 15.20 14.10 16,902,150 Thu Feb 16 2023 2:55:07 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 17 2023 1 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.45 14.85 0.00 0.00 0 0 2.0 Call 12.35 13.35 0.00 0.00 0 0 3.0 Call 11.70 12.65 0.00 0.00 0 0 4.0 Call 10.50 11.50 0.00 0.00 0 0 5.0 Call 10.00 10.60 0.00 0.00 0 0 6.0 Call 9.00 9.75 0.00 0.00 0 0 7.0 Call 7.60 8.35 7.13 0.22 0 0 7.5 Call 7.40 8.35 0.00 0.00 0 0 8.0 Call 6.35 7.45 3.05 -2.86 0 0 8.5 Call 6.15 6.70 0.00 0.00 0 0 9.0 Call 5.00 6.70 5.70 0.79 0 0 9.5 Call 5.20 5.75 0.00 0.00 0 0 10.0 Call 4.00 5.75 3.47 -0.44 0 4 10.5 Call 4.15 5.00 4.06 0.64 0 0 11.0 Call 3.35 4.70 2.80 -0.12 0 692 11.5 Call 2.94 4.00 0.00 0.00 0 0 12.0 Call 2.93 3.20 3.15 1.22 15 4,023 12.5 Call 1.96 2.87 1.69 0.25 2 10 13.0 Call 1.92 2.90 2.05 1.10 151 1,684 13.5 Call 1.58 1.73 1.63 1.12 1,395 4,971 14.0 Call 1.07 1.20 1.09 0.92 777 7,260 14.5 Call 0.62 0.75 0.62 0.56 4,649 4,416 15.0 Call 0.39 0.44 0.39 0.37 2,176 12,319 15.5 Call 0.19 0.24 0.22 0.20 2,032 1,957 16.0 Call 0.09 0.14 0.11 0.10 989 7,346 16.5 Call 0.05 0.11 0.07 0.06 1 3,789 17.0 Call 0.04 0.08 0.04 0.04 20 2,800 17.5 Call 0.00 0.31 0.02 0.02 10 2,069 18.0 Call 0.00 0.03 0.01 0.01 98 931 18.5 Call 0.00 0.02 0.02 0.02 1 153 19.0 Call 0.00 0.03 0.04 0.04 0 2,320 19.5 Call 0.00 0.03 0.04 0.04 0 60 20.0 Call 0.01 0.03 0.02 0.02 3 1,381 20.5 Call 0.00 0.03 0.03 0.03 0 25 21.0 Call 0.00 0.03 0.01 0.01 0 10,136 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.17 0.17 0 2 2.0 Put 0.00 0.01 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.02 0.02 0 34 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.01 0.02 0.02 0 1,116 6.0 Put 0.00 0.02 0.01 0.01 0 101 7.0 Put 0.00 0.02 0.01 0.01 0 2,537 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.01 0.02 0.02 0 5,811 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.01 0.01 0 5,275 9.5 Put 0.00 0.02 0.00 0.00 0 0 10.0 Put 0.00 0.01 0.01 0.00 0 7,647 10.5 Put 0.00 0.03 0.01 0.00 0 175 11.0 Put 0.00 0.01 0.01 0.00 3 8,617 11.5 Put 0.00 0.04 0.01 -0.01 1 1,128 12.0 Put 0.00 0.02 0.01 -0.01 91 6,787 12.5 Put 0.01 0.04 0.01 -0.03 298 3,981 13.0 Put 0.02 0.03 0.02 -0.03 157 5,239 13.5 Put 0.03 0.05 0.05 -0.05 1,259 5,019 14.0 Put 0.06 0.08 0.08 -0.19 1,560 5,528 14.5 Put 0.12 0.16 0.14 -0.51 1,387 4,518 15.0 Put 0.30 0.35 0.33 -0.79 466 6,453 15.5 Put 0.54 0.79 0.70 -0.91 11 612 16.0 Put 0.95 2.78 2.57 0.47 0 308 16.5 Put 0.70 2.97 2.85 0.25 0 123 17.0 Put 1.61 3.60 2.76 -0.34 0 38 17.5 Put 2.22 3.85 2.66 -0.94 0 237 18.0 Put 2.83 4.75 3.97 -0.13 0 108 18.5 Put 2.73 4.60 3.55 -1.05 0 85 19.0 Put 3.65 4.55 5.08 -0.02 0 4 19.5 Put 3.75 5.80 4.55 -1.05 0 53 20.0 Put 4.65 6.10 5.70 -0.40 7 7 20.5 Put 4.90 6.75 0.00 0.00 0 0 21.0 Put 5.05 7.35 7.50 0.40 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.55 10.50 0.00 0.00 0 0 5.5 Call 9.00 9.70 5.60 -2.82 0 0 6.0 Call 8.80 9.20 0.00 0.00 0 0 6.5 Call 8.35 9.00 0.00 0.00 0 0 7.0 Call 7.90 8.35 7.15 0.23 0 0 7.5 Call 6.85 7.90 0.00 0.00 0 0 8.0 Call 7.00 7.25 0.00 0.00 0 0 8.5 Call 6.45 6.75 0.00 0.00 0 0 9.0 Call 5.75 6.55 0.00 0.00 0 0 9.5 Call 5.25 5.75 5.30 0.87 0 0 10.0 Call 4.60 5.30 4.65 0.71 0 0 10.5 Call 4.35 5.35 3.14 -0.31 0 0 11.0 Call 3.25 4.25 3.30 0.35 0 3 11.5 Call 2.95 3.80 2.01 -0.45 0 124 12.0 Call 2.51 3.30 3.01 1.04 1 412 12.5 Call 2.02 2.89 1.71 0.21 3 708 13.0 Call 1.78 2.78 0.88 -0.17 0 1,339 13.5 Call 1.63 1.80 0.87 0.27 14 6,847 14.0 Call 1.21 1.30 1.25 0.90 241 4,343 14.5 Call 0.83 0.97 0.87 0.65 267 6,522 15.0 Call 0.54 0.68 0.60 0.50 1,188 1,403 15.5 Call 0.27 0.45 0.36 0.31 1,095 885 16.0 Call 0.23 0.30 0.29 0.25 274 6,606 16.5 Call 0.15 0.22 0.20 0.17 158 2,294 17.0 Call 0.08 0.15 0.14 0.12 102 937 17.5 Call 0.05 0.17 0.10 0.08 41 35 18.0 Call 0.02 0.13 0.05 0.04 9 55 18.5 Call 0.01 0.11 0.06 0.05 0 40 19.0 Call 0.00 0.10 0.02 0.01 3 73 19.5 Call 0.00 0.19 0.04 0.03 0 32 20.0 Call 0.00 0.03 0.03 0.02 2 527 20.5 Call 0.00 0.03 0.02 0.02 0 1 21.0 Call 0.00 0.03 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.02 0.02 0 10 5.5 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.05 0.05 0 45 6.5 Put 0.00 0.27 0.05 0.05 0 83 7.0 Put 0.00 0.27 0.05 0.05 0 0 7.5 Put 0.00 0.09 0.06 0.06 0 31 8.0 Put 0.00 0.03 0.05 0.05 0 13 8.5 Put 0.00 0.03 0.02 0.02 3 6 9.0 Put 0.00 0.03 0.02 0.01 0 840 9.5 Put 0.00 0.03 0.03 0.02 0 503 10.0 Put 0.00 0.01 0.01 0.00 9 171 10.5 Put 0.00 0.04 0.02 0.00 55 17 11.0 Put 0.00 0.05 0.03 0.01 11 349 11.5 Put 0.00 0.28 0.03 0.00 15 69 12.0 Put 0.01 0.20 0.02 -0.03 141 2,091 12.5 Put 0.04 0.08 0.04 -0.04 326 713 13.0 Put 0.06 0.09 0.09 -0.03 1,127 1,598 13.5 Put 0.10 0.14 0.10 -0.08 106 2,693 14.0 Put 0.18 0.21 0.19 -0.23 1,546 2,971 14.5 Put 0.28 0.39 0.34 -0.45 71 977 15.0 Put 0.47 0.56 0.55 -0.63 71 672 15.5 Put 0.78 0.86 0.86 -0.77 25 8 16.0 Put 1.16 1.44 0.00 0.00 0 0 16.5 Put 1.31 1.92 2.59 -0.02 0 1 17.0 Put 1.82 2.38 2.35 -0.76 0 15 17.5 Put 2.39 2.73 0.00 0.00 0 0 18.0 Put 2.25 3.60 3.70 -0.40 0 25 18.5 Put 3.05 3.85 0.00 0.00 0 0 19.0 Put 3.15 4.60 5.18 0.08 3 3 19.5 Put 4.10 4.90 0.00 0.00 0 0 20.0 Put 4.20 5.60 0.00 0.00 0 0 20.5 Put 4.70 6.15 0.00 0.00 0 0 21.0 Put 5.25 6.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.75 10.60 0.00 0.00 0 0 5.5 Call 9.25 9.95 0.00 0.00 0 0 6.0 Call 8.75 9.40 5.50 -2.64 0 0 6.5 Call 8.25 8.90 0.00 0.00 0 0 7.0 Call 7.75 8.40 0.00 0.00 0 0 7.5 Call 7.25 7.90 0.00 0.00 0 0 8.0 Call 6.75 7.40 0.00 0.00 0 0 8.5 Call 6.25 6.90 0.00 0.00 0 0 9.0 Call 5.70 6.40 5.60 0.44 0 0 9.5 Call 5.25 5.95 5.15 0.49 0 0 10.0 Call 4.70 5.40 4.29 0.13 0 4 10.5 Call 4.25 5.25 0.00 0.00 0 0 11.0 Call 3.75 4.45 3.74 0.56 0 2 11.5 Call 2.82 4.25 1.32 -1.38 0 34 12.0 Call 2.38 3.60 3.00 0.77 5 35 12.5 Call 1.94 3.15 1.72 -0.08 5 13 13.0 Call 1.44 2.35 1.50 0.12 68 21 13.5 Call 1.04 2.39 1.39 0.36 1,204 21 14.0 Call 1.22 1.94 1.25 0.58 132 112 14.5 Call 0.84 1.22 0.77 0.46 541 438 15.0 Call 0.40 1.14 0.60 0.43 55 2,206 15.5 Call 0.32 0.94 0.47 0.35 74 445 16.0 Call 0.21 0.46 0.31 0.22 1,057 352 16.5 Call 0.00 0.54 0.08 0.02 5 0 17.0 Call 0.10 0.29 0.20 0.15 426 1,706 17.5 Call 0.06 0.35 0.06 0.02 2 2 18.0 Call 0.07 0.14 0.05 0.02 0 62 18.5 Call 0.00 0.14 0.00 0.00 0 0 19.0 Call 0.00 0.29 0.05 0.03 0 34 19.5 Call 0.00 0.19 0.00 0.00 0 0 20.0 Call 0.01 0.09 0.05 0.03 0 27 21.0 Call 0.00 0.09 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.27 0.04 0.04 0 27 5.5 Put 0.00 0.27 0.00 0.00 0 0 6.0 Put 0.00 0.27 0.00 0.00 0 0 6.5 Put 0.00 0.28 0.00 0.00 0 0 7.0 Put 0.00 0.28 0.00 0.00 0 0 7.5 Put 0.00 0.28 0.00 0.00 0 0 8.0 Put 0.00 0.28 0.00 0.00 0 0 8.5 Put 0.00 0.28 0.00 0.00 0 0 9.0 Put 0.00 0.29 0.05 0.03 0 14 9.5 Put 0.00 0.29 0.05 0.03 0 7 10.0 Put 0.00 0.09 0.05 0.03 0 144 10.5 Put 0.00 0.30 0.11 0.08 0 11 11.0 Put 0.00 0.31 0.04 0.00 3 496 11.5 Put 0.00 0.13 0.13 0.08 0 497 12.0 Put 0.00 0.35 0.08 -0.01 21 1,324 12.5 Put 0.02 0.40 0.12 -0.05 35 443 13.0 Put 0.05 0.48 0.14 -0.11 15 398 13.5 Put 0.10 0.48 0.29 -0.10 151 500 14.0 Put 0.26 0.75 0.35 -0.19 401 236 14.5 Put 0.19 0.96 0.82 0.10 153 667 15.0 Put 0.27 1.24 1.17 0.05 800 1,028 15.5 Put 0.47 1.62 1.58 -0.02 206 8 16.0 Put 0.63 2.04 2.27 0.17 0 3 16.5 Put 0.99 2.48 0.00 0.00 0 0 17.0 Put 1.41 2.94 3.05 -0.05 272 1 17.5 Put 1.92 3.15 0.00 0.00 0 0 18.0 Put 2.36 3.80 0.00 0.00 0 0 18.5 Put 2.82 4.35 0.00 0.00 0 0 19.0 Put 3.65 4.90 5.23 0.13 3 1 19.5 Put 4.20 5.25 0.00 0.00 0 0 20.0 Put 4.45 5.80 5.90 -0.20 0 7 21.0 Put 5.40 6.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 10.95 0.00 0.00 0 0 6.0 Call 8.40 9.85 0.00 0.00 0 0 7.0 Call 7.35 8.85 0.00 0.00 0 0 8.0 Call 6.35 7.85 0.00 0.00 0 0 8.5 Call 5.95 7.15 0.00 0.00 0 0 9.0 Call 5.75 6.40 0.00 0.00 0 0 9.5 Call 4.80 6.00 0.00 0.00 0 0 10.0 Call 4.70 5.40 4.20 -0.31 10 0 10.5 Call 4.25 4.90 3.59 -0.44 0 2 11.0 Call 3.80 4.45 2.64 -0.94 0 1 11.5 Call 2.77 4.45 0.00 0.00 0 0 12.0 Call 2.34 3.75 0.00 0.00 0 0 12.5 Call 1.88 3.25 1.23 -1.01 0 2 13.0 Call 1.44 2.91 2.00 0.15 4 20 13.5 Call 0.96 2.55 0.65 -0.81 0 12 14.0 Call 0.63 2.11 0.53 -0.54 1 47 14.5 Call 0.34 1.75 0.46 -0.22 16 65 15.0 Call 0.27 1.03 1.30 1.01 412 272 15.5 Call 0.25 0.86 0.55 0.39 14 46 16.0 Call 0.10 0.62 0.19 0.06 100 97 16.5 Call 0.12 0.46 0.12 0.01 0 3 17.0 Call 0.10 0.64 0.20 0.12 10 29 17.5 Call 0.10 0.57 0.12 0.06 10 35 18.0 Call 0.01 0.49 0.15 0.11 1 9 18.5 Call 0.04 0.44 0.08 0.05 0 1,222 19.0 Call 0.01 0.42 0.06 0.04 0 7 19.5 Call 0.00 0.37 0.06 0.04 0 1 20.0 Call 0.00 0.14 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.32 0.00 0.00 0 0 6.0 Put 0.00 0.33 0.00 0.00 0 0 7.0 Put 0.00 0.33 0.00 0.00 0 0 8.0 Put 0.00 0.33 0.00 0.00 0 0 8.5 Put 0.00 0.34 0.00 0.00 0 0 9.0 Put 0.00 0.34 0.05 0.05 0 1 9.5 Put 0.00 0.09 0.07 0.06 0 2 10.0 Put 0.00 0.09 0.04 0.02 0 8 10.5 Put 0.00 0.37 0.09 0.05 0 411 11.0 Put 0.00 0.39 0.06 -0.03 13 12 11.5 Put 0.00 0.24 0.17 0.02 0 10 12.0 Put 0.02 0.39 0.10 -0.10 31 276 12.5 Put 0.10 0.43 0.14 -0.11 1 183 13.0 Put 0.00 0.58 0.25 -0.12 2 136 13.5 Put 0.20 0.74 0.45 -0.04 12 201 14.0 Put 0.45 0.87 0.50 -0.12 28 25 14.5 Put 0.46 1.17 0.79 0.01 1 23 15.0 Put 0.22 1.43 1.66 0.56 0 1 15.5 Put 0.42 1.81 0.00 0.00 0 0 16.0 Put 0.75 2.18 2.39 0.29 0 22 16.5 Put 1.04 2.65 0.00 0.00 0 0 17.0 Put 1.51 3.05 2.91 -0.19 10 0 17.5 Put 1.92 3.40 0.00 0.00 0 0 18.0 Put 2.36 4.05 0.00 0.00 0 0 18.5 Put 2.86 4.30 0.00 0.00 0 0 19.0 Put 3.35 4.90 0.00 0.00 0 0 19.5 Put 4.30 5.45 0.00 0.00 0 0 20.0 Put 4.35 5.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 29 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.75 14.85 0.00 0.00 0 0 2.0 Call 12.75 13.40 0.00 0.00 0 0 3.0 Call 11.40 12.50 6.95 -3.95 0 1 4.0 Call 10.75 11.45 6.50 -3.40 0 0 5.0 Call 9.75 10.55 9.19 0.29 0 7 6.0 Call 8.50 9.65 8.30 0.40 0 12 7.0 Call 7.75 8.40 7.80 0.90 0 3 8.0 Call 6.75 7.40 5.65 -0.25 0 210 9.0 Call 5.80 6.60 4.93 0.03 0 34 10.0 Call 4.50 5.40 3.90 0.00 0 1,776 11.0 Call 3.80 4.70 3.59 0.67 1 6,313 12.0 Call 2.46 3.60 3.09 1.09 118 6,445 13.0 Call 1.88 2.88 2.22 1.01 520 6,807 14.0 Call 1.34 1.55 1.48 0.82 725 16,501 15.0 Call 0.83 0.95 0.90 0.55 3,218 7,619 16.0 Call 0.47 0.53 0.50 0.31 202 7,563 17.0 Call 0.27 0.30 0.30 0.19 2,767 5,101 18.0 Call 0.14 0.40 0.16 0.08 49 3,112 19.0 Call 0.07 0.17 0.05 -0.01 0 2,456 20.0 Call 0.03 0.17 0.10 0.05 2 4,610 21.0 Call 0.01 0.25 0.03 -0.01 0 289 22.0 Call 0.00 0.15 0.06 0.02 0 139 23.0 Call 0.00 0.10 0.03 0.00 0 102 24.0 Call 0.02 0.09 0.07 0.04 0 81 25.0 Call 0.02 0.03 0.03 0.01 2 429 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.02 0 35 3.0 Put 0.00 0.03 0.02 0.02 0 386 4.0 Put 0.00 0.02 0.03 0.03 0 522 5.0 Put 0.00 0.01 0.01 0.00 0 3,391 6.0 Put 0.01 0.02 0.01 0.00 0 4,875 7.0 Put 0.00 0.08 0.02 0.00 0 2,097 8.0 Put 0.00 0.09 0.03 0.00 0 3,255 9.0 Put 0.02 0.05 0.03 -0.01 21 13,580 10.0 Put 0.05 0.07 0.05 -0.01 109 9,480 11.0 Put 0.07 0.12 0.10 0.00 312 10,059 12.0 Put 0.14 0.16 0.17 -0.04 331 5,641 13.0 Put 0.25 0.33 0.29 -0.14 701 9,940 14.0 Put 0.47 0.61 0.57 -0.33 765 2,351 15.0 Put 0.94 1.04 1.00 -0.59 7,490 2,032 16.0 Put 1.43 1.73 1.67 -0.76 14 84 17.0 Put 1.76 2.60 3.23 -0.12 203 2,061 18.0 Put 3.00 3.90 3.40 -0.92 16 692 19.0 Put 3.90 4.90 5.64 0.35 0 164 20.0 Put 4.55 5.80 5.82 -0.46 7 559 21.0 Put 5.55 6.75 7.46 0.19 0 463 22.0 Put 6.75 7.90 8.12 -0.14 3 119 23.0 Put 7.45 8.75 7.90 -1.35 2 44 24.0 Put 8.40 9.80 10.55 0.31 0 245 25.0 Put 9.70 10.65 10.94 -0.29 10 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 10.95 0.00 0.00 0 0 6.0 Call 8.60 9.60 0.00 0.00 0 0 7.0 Call 7.65 8.55 0.00 0.00 0 0 8.0 Call 6.50 7.65 0.00 0.00 0 0 8.5 Call 5.85 6.90 0.00 0.00 0 0 9.0 Call 5.35 6.80 0.00 0.00 0 0 9.5 Call 4.90 6.30 0.00 0.00 0 0 10.0 Call 4.40 5.85 0.00 0.00 0 0 10.5 Call 4.00 5.15 0.00 0.00 0 0 11.0 Call 3.45 4.75 0.00 0.00 0 0 11.5 Call 2.79 4.25 0.00 0.00 0 0 12.0 Call 2.37 3.65 0.00 0.00 0 0 12.5 Call 1.86 3.50 1.43 -0.78 0 8 13.0 Call 1.47 2.93 1.19 -0.64 0 5 13.5 Call 1.03 2.74 0.84 -0.61 0 9 14.0 Call 0.89 2.34 1.50 0.43 1 3 14.5 Call 0.43 2.03 1.00 0.31 2 7 15.0 Call 0.24 1.69 0.81 0.25 21 404 15.5 Call 0.07 1.21 0.39 -0.04 0 322 16.0 Call 0.05 0.80 0.41 0.08 1 327 16.5 Call 0.01 1.07 0.19 -0.05 0 455 17.0 Call 0.01 0.59 0.11 -0.10 0 451 17.5 Call 0.03 0.82 0.00 0.00 0 0 18.0 Call 0.02 0.47 0.00 0.00 0 0 18.5 Call 0.01 0.67 0.11 -0.02 0 2 19.0 Call 0.01 0.61 0.26 0.16 0 4 19.5 Call 0.00 0.56 0.14 0.07 0 6 20.0 Call 0.00 0.55 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.38 0.00 0.00 0 0 6.0 Put 0.00 0.38 0.00 0.00 0 0 7.0 Put 0.00 0.39 0.00 0.00 0 0 8.0 Put 0.00 0.40 0.00 0.00 0 0 8.5 Put 0.00 0.41 0.00 0.00 0 0 9.0 Put 0.00 0.42 0.10 0.05 0 1 9.5 Put 0.00 0.43 0.00 0.00 0 0 10.0 Put 0.00 0.45 0.08 0.02 0 1 10.5 Put 0.01 0.45 0.00 0.00 0 0 11.0 Put 0.03 0.15 0.19 0.11 0 5 11.5 Put 0.02 0.55 0.53 0.37 1 7 12.0 Put 0.15 0.44 0.32 0.04 0 20 12.5 Put 0.06 0.73 0.40 0.00 26 11 13.0 Put 0.02 0.82 0.50 -0.02 0 4 13.5 Put 0.02 1.05 0.53 -0.12 2 7 14.0 Put 0.42 0.85 0.91 0.13 2 20 14.5 Put 0.19 1.48 1.64 0.72 0 4 15.0 Put 0.38 1.78 0.00 0.00 0 0 15.5 Put 0.63 2.12 0.00 0.00 0 0 16.0 Put 0.90 2.52 0.00 0.00 0 0 16.5 Put 1.26 2.91 2.61 0.00 0 2 17.0 Put 1.61 3.30 0.00 0.00 0 0 17.5 Put 2.03 3.75 0.00 0.00 0 0 18.0 Put 2.45 4.25 0.00 0.00 0 0 18.5 Put 2.92 4.60 0.00 0.00 0 0 19.0 Put 3.35 5.20 0.00 0.00 0 0 19.5 Put 3.85 5.65 0.00 0.00 0 0 20.0 Put 4.40 6.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.10 10.95 8.82 -0.09 0 0 6.0 Call 8.35 9.80 8.15 0.23 1 1 7.0 Call 7.20 8.95 5.90 -1.02 0 0 8.0 Call 6.20 7.95 5.35 -0.58 0 13 9.0 Call 5.25 6.90 5.50 0.57 0 28 10.0 Call 4.30 5.90 4.39 0.45 0 428 11.0 Call 3.30 5.00 4.00 0.98 14 3,060 12.0 Call 2.33 3.20 2.54 0.40 16 2,521 13.0 Call 2.00 2.97 2.06 0.72 5 901 14.0 Call 1.32 1.99 1.50 0.69 24 2,133 15.0 Call 0.73 1.38 1.07 0.62 84 6,070 16.0 Call 0.29 1.17 0.66 0.34 6 3,273 17.0 Call 0.20 0.54 0.40 0.21 105 1,248 18.0 Call 0.07 0.59 0.23 0.06 10 3,936 19.0 Call 0.10 0.20 0.16 0.01 320 245 20.0 Call 0.10 0.21 0.09 -0.05 0 2,083 21.0 Call 0.02 0.52 0.08 -0.04 0 210 22.0 Call 0.04 0.24 0.15 0.04 0 1,263 23.0 Call 0.01 0.48 0.08 -0.02 0 146 24.0 Call 0.00 0.52 0.13 0.04 0 1,128 25.0 Call 0.01 0.51 0.12 0.04 0 4,141 26.0 Call 0.02 0.10 0.08 0.01 0 2,303 27.0 Call 0.00 0.48 0.07 0.01 0 1,149 28.0 Call 0.00 0.25 0.02 -0.03 0 2,197 29.0 Call 0.00 0.46 0.11 0.07 0 108 30.0 Call 0.01 0.16 0.05 0.02 0 584 31.0 Call 0.00 0.44 0.08 0.06 0 36 32.0 Call 0.00 0.44 0.12 0.10 0 73 33.0 Call 0.00 0.09 0.09 0.08 0 63 34.0 Call 0.00 0.44 0.10 0.09 0 7 35.0 Call 0.00 0.15 0.01 0.00 0 432 36.0 Call 0.00 0.43 0.14 0.13 0 12 37.0 Call 0.00 0.31 0.07 0.06 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.41 0.06 0.01 0 3,561 6.0 Put 0.01 0.42 0.04 -0.01 0 2,459 7.0 Put 0.00 0.43 0.03 -0.03 1 1,722 8.0 Put 0.00 0.10 0.04 -0.02 1 2,267 9.0 Put 0.05 0.20 0.06 -0.01 1 821 10.0 Put 0.08 0.10 0.09 0.01 4 1,991 11.0 Put 0.10 0.22 0.16 0.00 10 1,809 12.0 Put 0.20 0.32 0.31 0.03 117 1,858 13.0 Put 0.01 0.50 0.49 0.00 24 814 14.0 Put 0.60 0.90 0.72 -0.22 23 660 15.0 Put 0.51 1.97 1.20 -0.39 123 892 16.0 Put 0.97 2.67 2.90 0.45 0 70 17.0 Put 2.00 2.99 3.00 -0.31 0 297 18.0 Put 2.48 3.95 3.68 -0.61 0 63 19.0 Put 3.95 5.20 5.50 0.23 0 371 20.0 Put 4.70 6.05 6.43 0.18 0 65 21.0 Put 5.60 6.95 7.43 0.20 0 205 22.0 Put 6.25 8.15 6.85 -1.36 0 3 23.0 Put 7.40 9.10 9.67 0.47 0 354 24.0 Put 8.65 10.15 13.60 3.41 0 8 25.0 Put 9.75 11.10 11.00 -0.17 0 4 26.0 Put 10.45 12.10 15.55 3.39 0 33 27.0 Put 11.20 13.10 13.42 0.27 0 19 28.0 Put 12.20 14.05 13.90 -0.24 1 41 29.0 Put 13.20 15.10 18.55 3.43 0 2 30.0 Put 14.20 16.05 16.47 0.35 0 18 31.0 Put 15.45 17.00 18.40 1.29 0 2 32.0 Put 16.30 18.00 18.25 0.14 0 0 33.0 Put 17.25 19.00 23.25 4.15 0 0 34.0 Put 18.35 19.95 22.12 2.02 0 0 35.0 Put 19.25 20.95 22.04 0.94 0 0 36.0 Put 20.15 22.00 25.00 2.90 0 0 37.0 Put 21.30 22.85 24.20 1.10 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 120 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.70 14.50 9.32 -3.58 0 2 2.0 Call 12.75 13.50 8.10 -3.80 0 0 3.0 Call 11.65 12.50 0.00 0.00 0 0 4.0 Call 10.40 11.80 0.00 0.00 0 0 5.0 Call 9.65 10.60 6.00 -2.90 0 10 6.0 Call 8.75 9.40 8.20 0.30 0 1 7.0 Call 7.30 8.85 5.17 -1.74 0 3 8.0 Call 6.30 7.85 5.90 -0.03 0 41 9.0 Call 5.30 6.65 5.85 0.87 0 891 10.0 Call 4.50 5.80 5.00 0.93 15 1,156 11.0 Call 3.50 4.85 3.50 0.30 2 1,008 12.0 Call 2.61 3.90 3.44 0.83 7 1,420 13.0 Call 2.20 3.25 1.83 -0.21 0 210 14.0 Call 1.75 2.44 2.45 0.97 28 999 15.0 Call 1.42 2.01 1.75 0.73 99 6,065 16.0 Call 1.00 1.33 0.76 0.09 23 835 17.0 Call 0.72 1.00 0.90 0.34 513 1,633 18.0 Call 0.65 0.89 0.75 0.29 9 223 19.0 Call 0.32 1.11 0.38 -0.04 0 91 20.0 Call 0.40 0.59 0.56 0.18 17 13,846 21.0 Call 0.22 0.40 0.31 -0.03 1 136 22.0 Call 0.16 0.48 0.20 -0.10 0 90 23.0 Call 0.16 0.56 0.57 0.31 1 26 25.0 Call 0.07 0.25 0.24 0.06 25 2,328 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 12 3.0 Put 0.00 0.08 0.12 0.09 0 24 4.0 Put 0.01 0.08 0.06 0.01 0 253 5.0 Put 0.04 0.08 0.04 -0.04 14 16,523 6.0 Put 0.05 0.24 0.15 0.04 131 2,339 7.0 Put 0.10 0.12 0.09 -0.07 14 351 8.0 Put 0.01 0.28 0.33 0.12 10 6,106 9.0 Put 0.07 0.39 0.30 0.00 5 2,029 10.0 Put 0.44 0.45 0.45 0.04 58 12,651 11.0 Put 0.45 0.68 0.58 0.02 12 4,342 12.0 Put 0.86 0.99 0.94 -0.06 307 837 13.0 Put 1.15 1.72 1.15 -0.29 11 539 14.0 Put 1.70 1.80 1.70 -0.17 115 2,132 15.0 Put 1.69 2.85 2.86 0.45 12 186 16.0 Put 2.17 2.80 2.75 -0.30 10 56 17.0 Put 2.83 4.35 4.50 0.57 10 35 18.0 Put 3.55 5.20 5.20 0.38 0 568 19.0 Put 4.40 6.05 5.15 -0.61 0 542 20.0 Put 5.25 6.95 6.60 -0.11 10 45 21.0 Put 6.15 7.85 7.10 -0.55 2 29 22.0 Put 7.05 8.80 8.42 -0.18 3 15 23.0 Put 8.00 9.75 9.20 -0.34 0 89 25.0 Put 9.90 11.65 11.09 -0.34 10 33 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 134 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.35 8.70 6.95 0.04 0 110 8.0 Call 6.25 7.90 7.20 1.22 0 19 9.0 Call 5.25 6.90 5.00 -0.06 0 696 10.0 Call 4.30 5.90 5.04 0.81 2 70 11.0 Call 3.45 4.95 4.11 0.55 1 1,224 12.0 Call 3.30 4.15 2.96 0.05 2 122 13.0 Call 1.98 3.45 2.05 -0.21 0 837 14.0 Call 1.42 2.40 1.44 -0.17 0 176 15.0 Call 1.58 1.98 1.30 0.15 9 381 16.0 Call 1.20 1.58 1.21 0.31 7 2,279 17.0 Call 0.50 1.00 0.90 0.07 10 1,468 18.0 Call 0.75 1.01 0.78 0.02 9 3,156 19.0 Call 0.14 1.17 0.61 -0.08 10 88 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.19 0.11 0.00 0 120 8.0 Put 0.18 0.24 0.23 0.03 77 25,187 9.0 Put 0.00 0.61 0.25 -0.05 2 4,142 10.0 Put 0.36 0.60 0.53 0.06 7 1,051 11.0 Put 0.50 1.05 0.90 0.09 0 162 12.0 Put 0.45 1.39 1.20 0.05 0 325 13.0 Put 0.80 1.81 1.50 0.00 1 236 14.0 Put 1.17 2.10 1.65 -0.19 39 1,661 15.0 Put 1.68 2.96 3.00 0.63 0 311 16.0 Put 2.60 3.70 3.20 0.10 0 10 17.0 Put 2.97 4.45 4.95 0.93 0 6 18.0 Put 3.70 5.30 4.68 -0.26 0 170 19.0 Put 4.50 6.15 5.55 -0.30 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 211 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.75 13.00 0.00 0.00 0 0 4.0 Call 9.75 12.00 9.90 0.00 0 2 5.0 Call 8.75 11.00 0.00 0.00 0 0 6.0 Call 7.75 10.30 0.00 0.00 0 0 7.0 Call 6.75 9.00 0.00 0.00 0 0 8.0 Call 5.80 8.35 6.40 0.50 4 2 9.0 Call 5.00 7.40 0.00 0.00 0 0 10.0 Call 4.70 6.50 5.05 0.98 3 34 11.0 Call 3.10 5.70 3.50 0.18 0 11 12.0 Call 2.00 5.75 2.86 0.06 0 3 13.0 Call 1.28 5.15 2.27 -0.05 0 9 14.0 Call 1.69 3.30 1.69 -0.38 0 10 15.0 Call 1.50 2.70 1.80 -0.03 2 200 16.0 Call 1.25 3.60 1.77 0.17 4 33 17.0 Call 0.93 2.19 1.00 -0.38 0 36 18.0 Call 0.00 2.10 0.78 -0.39 0 15 19.0 Call 0.00 1.87 0.85 -0.10 0 5 20.0 Call 0.00 1.68 1.13 0.39 6 18 21.0 Call 0.00 1.58 0.96 0.43 0 56 22.0 Call 0.00 1.41 0.49 0.05 0 182 23.0 Call 0.00 1.26 0.68 0.31 0 12 24.0 Call 0.00 1.14 0.60 0.29 0 10 25.0 Call 0.00 0.90 0.24 -0.02 1 75 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.17 0.09 -0.02 0 1 4.0 Put 0.00 0.21 0.14 0.01 0 1 5.0 Put 0.00 0.29 0.15 -0.09 0 1 6.0 Put 0.00 0.50 0.23 -0.15 0 4 7.0 Put 0.00 0.62 0.39 -0.12 0 2 8.0 Put 0.00 0.83 0.50 -0.15 0 4 9.0 Put 0.02 0.97 0.69 -0.09 0 47 10.0 Put 0.38 1.56 1.05 -0.10 0 19 11.0 Put 0.12 2.09 0.96 -0.56 0 42 12.0 Put 1.25 2.74 1.61 -0.50 0 20 13.0 Put 1.07 3.50 2.10 -0.59 0 15 14.0 Put 2.00 4.35 2.55 -0.92 1 45 15.0 Put 3.10 5.20 3.55 -0.69 0 923 16.0 Put 2.00 5.80 3.65 -1.37 0 6 17.0 Put 3.00 6.35 4.90 -0.90 0 51 18.0 Put 4.00 7.10 5.00 -1.58 0 1 19.0 Put 5.00 7.90 0.00 0.00 0 0 20.0 Put 5.35 8.75 7.60 -0.53 0 8 21.0 Put 6.00 9.60 8.25 -0.66 0 1 22.0 Put 7.00 10.45 0.00 0.00 0 0 23.0 Put 8.00 11.35 0.00 0.00 0 0 24.0 Put 9.00 12.25 0.00 0.00 0 0 25.0 Put 10.00 13.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 225 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.60 9.55 4.50 -2.40 0 12 8.0 Call 5.60 8.55 4.79 -1.11 0 328 9.0 Call 4.65 7.60 5.21 0.26 0 1,188 10.0 Call 3.70 6.70 5.00 0.76 0 116 11.0 Call 2.59 5.50 3.25 -0.35 0 51 12.0 Call 1.92 4.55 4.60 1.60 0 47 13.0 Call 1.30 5.30 2.70 0.10 2 44 14.0 Call 0.73 4.65 1.88 -0.34 0 501 15.0 Call 1.26 4.20 3.50 1.59 6 338 16.0 Call 0.12 3.65 1.51 -0.09 0 97 17.0 Call 0.00 1.60 1.25 -0.05 7 73 18.0 Call 0.00 1.40 0.95 -0.05 1 229 19.0 Call 0.00 2.27 0.84 0.01 0 240 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.66 0.41 0.08 0 268 8.0 Put 0.00 0.65 0.53 0.03 0 533 9.0 Put 0.45 0.75 0.68 0.02 0 2,230 10.0 Put 0.90 1.65 0.93 -0.17 0 489 11.0 Put 1.21 2.19 1.31 -0.24 2 15 12.0 Put 0.27 2.84 1.66 -0.33 0 150 13.0 Put 0.43 3.60 2.17 -0.45 0 75 14.0 Put 0.65 4.45 2.70 -0.55 0 42 15.0 Put 1.13 5.30 3.35 -0.59 0 97 16.0 Put 1.81 5.90 4.00 -0.62 0 184 17.0 Put 2.56 6.50 6.25 0.94 0 1 18.0 Put 3.25 7.15 7.68 1.68 0 7 19.0 Put 3.90 7.95 6.08 -0.74 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 316 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.60 11.60 8.50 -0.43 0 5 6.0 Call 7.60 10.60 0.00 0.00 0 0 7.0 Call 6.60 9.60 0.00 0.00 0 0 8.0 Call 5.70 7.55 3.96 -2.06 0 1 9.0 Call 4.75 7.25 4.80 -0.26 0 1 10.0 Call 3.70 6.75 4.70 0.60 1 20 11.0 Call 2.51 6.50 5.00 1.45 0 0 12.0 Call 1.89 6.20 4.32 1.25 0 9 13.0 Call 1.35 5.25 3.90 1.27 0 13 14.0 Call 0.80 4.75 2.28 -0.06 0 160 15.0 Call 0.40 4.35 3.90 1.83 3 525 16.0 Call 0.05 4.05 1.40 -0.40 2 19 17.0 Call 0.00 3.80 1.38 -0.16 0 9 18.0 Call 0.00 3.35 1.84 0.56 0 7 19.0 Call 0.70 2.95 1.58 0.55 0 52 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.64 0.24 -0.51 0 26 6.0 Put 0.00 0.84 0.47 -0.38 0 4 7.0 Put 0.00 1.11 0.57 -0.37 0 19 8.0 Put 0.00 1.45 0.77 -0.27 0 47 9.0 Put 0.05 1.89 1.07 -0.06 0 1 10.0 Put 0.15 1.60 1.50 0.27 25 90 11.0 Put 0.28 3.05 1.85 0.02 0 65 12.0 Put 0.45 3.00 2.47 0.05 0 24 13.0 Put 2.00 4.45 2.31 -0.71 1 51 14.0 Put 1.14 5.00 3.30 -0.45 0 34 15.0 Put 1.50 5.60 5.70 1.22 0 10 16.0 Put 2.50 6.30 4.65 -0.55 0 505 17.0 Put 3.00 7.10 0.00 0.00 0 0 18.0 Put 4.00 7.90 0.00 0.00 0 0 19.0 Put 4.50 8.75 6.55 -0.84 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 337 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.75 15.00 13.73 0.83 0 14 2.0 Call 11.75 14.00 11.55 -0.35 0 15 3.0 Call 10.75 13.00 11.60 0.70 0 13 4.0 Call 9.75 12.00 9.59 -0.31 0 11 5.0 Call 8.75 11.00 8.85 -0.05 0 1,257 6.0 Call 7.75 10.00 9.10 1.20 10 417 7.0 Call 6.75 9.00 7.20 0.30 5 1,228 8.0 Call 5.70 8.50 6.90 0.99 0 706 9.0 Call 4.85 7.00 6.55 1.59 0 358 10.0 Call 4.65 5.65 5.25 1.18 1 2,931 11.0 Call 3.50 5.90 4.60 1.12 1 6,669 12.0 Call 3.35 4.25 3.30 0.33 9 7,400 13.0 Call 2.36 4.00 4.00 1.46 44 6,014 14.0 Call 2.10 4.00 2.49 0.36 30 5,771 15.0 Call 1.98 2.55 2.35 0.62 230 28,374 16.0 Call 1.27 3.50 2.24 0.75 0 554 17.0 Call 0.57 2.15 1.58 0.32 0 331 18.0 Call 1.45 1.70 1.57 0.54 210 18,852 19.0 Call 0.82 2.00 1.34 0.45 1 582 20.0 Call 1.05 1.16 1.15 0.31 433 5,336 21.0 Call 0.35 1.46 0.90 0.11 1 542 22.0 Call 0.06 0.88 0.77 0.03 0 341 23.0 Call 0.04 1.80 0.80 0.10 0 306 24.0 Call 0.21 0.79 0.73 0.07 17 445 25.0 Call 0.56 0.99 0.48 -0.14 20 2,885 26.0 Call 0.51 1.10 0.50 -0.09 1 717 27.0 Call 0.46 0.85 0.55 0.00 0 685 28.0 Call 0.05 1.33 0.55 0.04 0 506 29.0 Call 0.38 0.74 1.10 0.62 0 755 30.0 Call 0.39 0.50 0.42 -0.02 15 2,866 31.0 Call 0.05 1.10 0.24 -0.17 2 1,114 32.0 Call 0.10 0.92 0.58 0.21 0 233 33.0 Call 0.05 1.03 0.57 0.23 0 291 34.0 Call 0.12 0.69 0.40 0.10 0 400 35.0 Call 0.20 0.75 0.60 0.30 2 4,253 36.0 Call 0.01 1.03 0.49 0.20 0 331 37.0 Call 0.00 0.75 0.30 0.01 0 94 38.0 Call 0.05 0.45 0.30 0.02 0 707 39.0 Call 0.00 0.56 0.43 0.15 0 355 40.0 Call 0.15 0.87 0.35 0.08 7 3,550 41.0 Call 0.05 0.86 0.29 0.02 0 3,944 42.0 Call 0.02 0.41 0.24 -0.02 5 930 43.0 Call 0.00 0.84 0.23 -0.03 0 614 44.0 Call 0.00 0.66 0.20 -0.05 0 171 45.0 Call 0.13 0.32 0.24 -0.01 3 2,415 46.0 Call 0.00 0.63 0.20 -0.04 0 53 47.0 Call 0.00 0.80 0.20 -0.04 0 29 48.0 Call 0.00 0.50 0.18 -0.05 0 59 49.0 Call 0.00 0.78 0.18 -0.05 0 17 50.0 Call 0.08 0.45 0.17 -0.05 2 2,006 51.0 Call 0.00 0.77 0.16 -0.06 0 88 52.0 Call 0.00 0.76 0.17 -0.04 0 43 53.0 Call 0.00 0.45 0.17 -0.04 0 10 54.0 Call 0.05 0.45 0.16 -0.05 0 17 55.0 Call 0.06 0.30 0.15 -0.05 0 1,307 56.0 Call 0.00 0.74 0.12 -0.08 0 61 57.0 Call 0.00 0.73 0.15 -0.04 0 11 58.0 Call 0.03 0.73 0.09 -0.10 0 39 59.0 Call 0.00 0.72 0.14 -0.04 0 30 60.0 Call 0.04 0.26 0.07 -0.11 176 834 61.0 Call 0.00 0.48 0.14 -0.03 0 19 62.0 Call 0.00 0.51 0.14 -0.03 0 231 63.0 Call 0.00 0.51 0.10 -0.06 0 592 64.0 Call 0.05 0.41 0.20 0.04 1 76 65.0 Call 0.05 0.19 0.12 -0.03 282 9,863 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 0.00 0 691 2.0 Put 0.00 0.11 0.05 -0.05 0 966 3.0 Put 0.08 0.17 0.20 0.05 0 518 4.0 Put 0.10 0.31 0.15 -0.06 0 159 5.0 Put 0.25 0.38 0.35 0.00 0 880 6.0 Put 0.31 0.88 0.45 -0.09 40 4,732 7.0 Put 0.36 1.18 0.68 -0.05 0 5,644 8.0 Put 0.70 1.25 0.75 -0.17 0 4,657 9.0 Put 0.62 2.08 1.30 0.19 0 569 10.0 Put 0.81 2.00 1.71 0.35 9 2,065 11.0 Put 1.20 3.00 2.01 0.07 0 1,820 12.0 Put 2.25 3.05 2.48 -0.05 0 2,636 13.0 Put 1.95 3.30 3.20 0.05 1 215 14.0 Put 2.00 5.30 3.70 -0.07 0 1,295 15.0 Put 2.17 5.00 4.40 0.01 14 1,842 16.0 Put 3.00 6.65 5.05 -0.10 0 281 17.0 Put 5.00 7.40 5.35 -0.55 0 132 18.0 Put 4.50 8.20 7.00 0.34 0 725 19.0 Put 6.10 7.30 7.30 -0.20 1 419 20.0 Put 6.00 8.10 8.40 -0.01 2 2,372 21.0 Put 7.00 10.35 9.35 0.03 0 411 22.0 Put 7.00 11.25 9.25 -0.99 0 623 23.0 Put 8.30 12.15 10.88 -0.28 0 99 24.0 Put 9.50 13.10 11.60 -0.49 0 109 25.0 Put 10.15 14.40 12.10 -0.91 0 1,654 26.0 Put 11.05 15.30 16.45 2.51 0 177 27.0 Put 12.00 16.20 17.05 2.19 0 342 28.0 Put 13.00 17.10 18.00 2.21 0 127 29.0 Put 14.00 18.00 15.00 -1.72 0 100 30.0 Put 15.00 18.95 16.79 -0.85 0 235 31.0 Put 16.00 19.85 18.89 0.32 0 7 32.0 Put 17.00 20.80 20.25 0.75 0 166 33.0 Put 18.00 21.70 19.94 -0.49 0 12 34.0 Put 18.20 22.65 23.75 2.39 0 15 35.0 Put 19.00 23.50 21.00 -1.32 0 61 36.0 Put 20.00 24.50 22.10 -1.18 0 57 37.0 Put 21.00 25.45 25.55 1.31 0 12 38.0 Put 21.75 26.40 27.70 2.49 0 113 39.0 Put 22.70 27.35 27.00 0.83 0 28 40.0 Put 23.65 28.30 28.50 1.36 0 911 41.0 Put 24.60 29.25 29.70 1.60 0 1 42.0 Put 25.60 30.25 28.24 -0.83 0 218 43.0 Put 26.55 31.00 30.00 -0.04 0 20 44.0 Put 27.50 32.00 24.79 -6.21 0 6 45.0 Put 28.50 33.00 33.56 1.59 0 0 46.0 Put 29.50 34.00 32.28 -0.66 0 0 47.0 Put 30.50 35.00 33.06 -0.85 0 4 48.0 Put 31.35 36.00 34.27 -0.61 0 0 49.0 Put 32.35 37.00 33.70 -2.15 0 0 50.0 Put 33.30 37.95 35.03 -1.80 0 14 51.0 Put 34.30 38.90 37.14 -0.66 0 0 52.0 Put 35.25 39.90 38.59 -0.18 0 0 53.0 Put 36.30 40.85 0.00 0.00 0 0 54.0 Put 37.30 41.85 40.68 -0.04 0 0 55.0 Put 38.35 42.80 40.35 -1.34 0 0 56.0 Put 39.40 43.80 41.30 -1.37 0 0 57.0 Put 40.45 44.75 43.50 -0.14 0 0 58.0 Put 41.50 45.50 36.59 -8.03 0 8 59.0 Put 42.55 46.50 45.60 0.00 0 0 60.0 Put 43.55 47.50 49.35 2.78 0 0 61.0 Put 44.60 48.50 36.45 -11.10 0 0 62.0 Put 45.60 49.50 49.56 1.03 0 0 63.0 Put 46.60 50.50 48.30 -1.21 0 0 64.0 Put 47.55 51.50 0.00 0.00 0 0 65.0 Put 48.50 52.50 50.30 -1.17 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 701 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.70 15.45 13.15 0.25 3 13 2.0 Call 11.70 14.45 12.75 0.85 0 8 3.0 Call 10.70 12.25 11.79 0.89 0 10 4.0 Call 9.75 12.00 9.81 -0.09 0 19 5.0 Call 8.75 11.00 9.55 0.62 1 248 6.0 Call 7.75 10.00 8.35 0.27 87 1,080 7.0 Call 6.70 9.25 8.45 1.16 0 135 8.0 Call 6.70 8.30 6.50 -0.06 48 412 9.0 Call 5.05 6.75 6.00 0.14 0 121 10.0 Call 5.00 5.90 5.50 0.32 22 3,521 11.0 Call 3.95 5.80 3.85 -0.67 18 1,170 12.0 Call 3.40 4.70 5.95 2.08 55 5,428 13.0 Call 2.50 6.80 4.00 0.52 3 817 14.0 Call 3.25 4.30 3.25 0.15 92 310 15.0 Call 3.00 4.25 3.30 0.57 16 1,124 16.0 Call 2.20 4.00 2.80 0.43 120 270 17.0 Call 1.70 3.90 2.15 0.13 0 50 18.0 Call 1.22 3.70 2.40 0.73 1 70 19.0 Call 1.65 2.58 2.05 0.73 22 1,127 20.0 Call 1.72 2.00 2.00 0.72 753 3,247 21.0 Call 0.01 3.00 1.60 0.37 0 33 22.0 Call 0.53 3.00 1.50 0.31 0 46 23.0 Call 1.50 2.91 1.80 0.65 4 1,325 24.0 Call 0.94 2.92 1.60 0.49 1 384 25.0 Call 1.40 1.50 1.44 0.37 1,890 14,609 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.39 0.15 -0.09 0 949 2.0 Put 0.00 1.91 0.31 -0.14 0 107 3.0 Put 0.10 1.00 0.59 -0.06 62 57 4.0 Put 0.00 2.49 0.55 -0.38 0 72 5.0 Put 0.16 1.29 0.99 -0.21 1 342 6.0 Put 0.80 3.40 1.63 0.06 0 135 7.0 Put 1.10 2.40 1.65 -0.29 0 113 8.0 Put 1.00 4.60 2.46 0.12 0 34 9.0 Put 1.86 5.00 2.13 -0.61 0 799 10.0 Put 1.64 6.00 3.14 0.00 11 991 11.0 Put 2.50 6.50 3.40 -0.13 0 1,073 12.0 Put 2.10 7.00 4.25 0.32 0 1,660 13.0 Put 3.30 7.50 4.40 -0.16 0 1,085 14.0 Put 3.10 8.00 5.00 -0.19 3 214 15.0 Put 4.00 6.45 5.90 0.08 0 134 16.0 Put 4.50 9.40 5.91 -0.54 0 9 17.0 Put 5.00 9.90 8.97 1.89 0 148 18.0 Put 6.00 10.90 7.96 0.26 0 1,365 19.0 Put 6.50 11.40 8.20 -0.13 0 70 20.0 Put 7.50 12.40 9.75 0.53 0 13 21.0 Put 8.00 12.90 9.95 -0.17 0 630 22.0 Put 9.00 13.90 10.80 -0.21 0 1,699 23.0 Put 10.70 12.85 12.85 0.94 206 1,818 24.0 Put 10.50 15.40 12.20 -0.61 0 1,780 25.0 Put 11.50 16.40 14.00 0.29 0 108 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 17, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.84 14.86 15.36 0.00 0.00 7700X1600 0.00 0.00 34,122 Fri Feb 17 2023 6:27:52 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 17 2023 0 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.20 16.00 0.00 0.00 0 0 2.0 Call 12.50 14.65 0.00 0.00 0 0 3.0 Call 12.25 12.75 0.00 0.00 0 0 4.0 Call 11.00 12.40 0.00 0.00 0 0 5.0 Call 10.25 11.55 0.00 0.00 0 0 6.0 Call 8.90 9.80 0.00 0.00 0 0 7.0 Call 7.95 8.85 7.13 -0.96 0 0 7.5 Call 6.70 7.95 0.00 0.00 0 0 8.0 Call 6.85 7.45 3.05 -4.04 0 0 8.5 Call 6.70 7.10 0.00 0.00 0 0 9.0 Call 6.15 6.60 5.70 -0.39 0 0 9.5 Call 5.70 6.45 0.00 0.00 0 0 10.0 Call 4.50 5.45 3.47 -1.62 0 3 10.5 Call 4.60 5.10 6.00 1.41 0 0 11.0 Call 4.25 4.60 4.80 0.70 0 328 11.5 Call 3.30 4.20 0.00 0.00 0 0 12.0 Call 3.30 3.45 3.50 0.40 0 3,560 12.5 Call 2.21 3.00 1.69 -0.92 0 9 13.0 Call 2.17 2.40 2.36 0.25 0 1,558 13.5 Call 1.78 1.98 2.20 0.57 0 3,701 14.0 Call 1.23 1.50 1.39 0.23 0 7,102 14.5 Call 0.85 1.00 0.93 0.20 0 3,662 15.0 Call 0.50 0.58 0.50 0.09 0 12,511 15.5 Call 0.16 0.24 0.20 -0.01 0 2,839 16.0 Call 0.07 0.10 0.09 -0.03 0 7,449 16.5 Call 0.02 0.10 0.04 -0.04 0 3,790 17.0 Call 0.03 0.04 0.04 -0.02 0 2,800 17.5 Call 0.00 0.02 0.02 -0.02 0 2,059 18.0 Call 0.01 0.18 0.01 -0.01 0 931 18.5 Call 0.00 0.02 0.02 0.01 0 154 19.0 Call 0.00 0.03 0.04 0.04 0 2,320 19.5 Call 0.00 0.18 0.04 0.04 0 60 20.0 Call 0.00 0.03 0.01 0.01 0 1,379 20.5 Call 0.00 0.05 0.03 0.03 0 25 21.0 Call 0.00 0.03 0.01 0.01 0 10,136 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.17 0.17 0 2 2.0 Put 0.00 0.01 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.02 0.02 0 34 4.0 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.01 0.02 0.02 0 1,116 6.0 Put 0.00 0.02 0.01 0.01 0 101 7.0 Put 0.00 0.02 0.01 0.01 0 2,537 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.01 0.02 0.02 0 5,811 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.01 0.01 0 5,275 9.5 Put 0.00 0.02 0.00 0.00 0 0 10.0 Put 0.00 0.01 0.01 0.01 0 7,647 10.5 Put 0.00 0.02 0.01 0.00 0 175 11.0 Put 0.00 0.01 0.01 0.00 0 8,617 11.5 Put 0.00 0.03 0.01 0.00 0 1,129 12.0 Put 0.00 0.01 0.01 -0.01 0 6,763 12.5 Put 0.00 0.01 0.01 -0.01 0 4,007 13.0 Put 0.01 0.02 0.01 -0.01 0 5,132 13.5 Put 0.02 0.04 0.02 -0.02 0 5,279 14.0 Put 0.03 0.05 0.04 -0.03 0 5,729 14.5 Put 0.06 0.09 0.10 -0.04 0 4,514 15.0 Put 0.16 0.18 0.16 -0.17 0 6,724 15.5 Put 0.29 0.42 0.37 -0.26 0 622 16.0 Put 0.57 0.96 0.70 -0.33 0 308 16.5 Put 0.94 2.15 1.00 -0.50 0 123 17.0 Put 1.16 3.00 1.46 -0.52 0 38 17.5 Put 1.90 2.25 2.66 0.20 0 237 18.0 Put 2.53 2.76 3.97 1.03 0 108 18.5 Put 2.63 4.20 3.55 0.13 0 85 19.0 Put 3.55 4.80 5.08 1.16 0 4 19.5 Put 2.87 5.20 4.55 0.13 0 53 20.0 Put 4.55 5.25 4.60 -0.31 0 7 20.5 Put 3.50 6.65 0.00 0.00 0 0 21.0 Put 5.55 6.90 7.50 1.59 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Feb 24 2023 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.80 10.85 0.00 0.00 0 0 5.5 Call 9.30 10.30 5.60 -3.99 0 0 6.0 Call 9.10 10.00 0.00 0.00 0 0 6.5 Call 8.20 9.50 0.00 0.00 0 0 7.0 Call 7.95 8.70 7.15 -0.94 0 0 7.5 Call 7.20 8.45 0.00 0.00 0 0 8.0 Call 7.00 7.60 0.00 0.00 0 0 8.5 Call 6.40 7.20 0.00 0.00 0 0 9.0 Call 5.90 6.80 0.00 0.00 0 0 9.5 Call 5.35 6.35 5.30 -0.30 0 0 10.0 Call 5.10 6.00 4.65 -0.46 0 0 10.5 Call 4.25 5.40 3.14 -1.47 0 0 11.0 Call 3.65 4.95 3.30 -0.82 0 3 11.5 Call 3.60 4.15 2.01 -1.61 0 124 12.0 Call 2.89 3.65 3.50 0.37 0 412 12.5 Call 2.41 3.25 3.25 0.62 0 708 13.0 Call 2.40 2.66 2.59 0.44 0 1,339 13.5 Call 1.86 2.11 2.02 0.33 0 6,848 14.0 Call 1.39 1.64 1.50 0.24 0 4,335 14.5 Call 1.04 1.22 1.10 0.20 0 6,530 15.0 Call 0.61 0.87 0.70 0.12 0 2,224 15.5 Call 0.48 0.52 0.52 0.16 0 1,787 16.0 Call 0.30 0.42 0.39 0.13 0 6,745 16.5 Call 0.07 0.32 0.24 0.05 0 2,336 17.0 Call 0.11 0.20 0.12 0.00 0 969 17.5 Call 0.10 0.18 0.10 0.00 0 75 18.0 Call 0.05 0.11 0.12 0.04 0 57 18.5 Call 0.04 0.09 0.07 0.01 0 40 19.0 Call 0.02 0.08 0.07 0.01 0 73 19.5 Call 0.02 0.06 0.05 -0.01 0 32 20.0 Call 0.00 0.05 0.04 -0.01 0 529 20.5 Call 0.00 0.04 0.03 -0.02 0 1 21.0 Call 0.00 0.04 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.13 0.02 0.02 0 10 5.5 Put 0.00 0.13 0.00 0.00 0 0 6.0 Put 0.00 0.13 0.05 0.05 0 45 6.5 Put 0.00 0.13 0.05 0.05 0 83 7.0 Put 0.00 0.09 0.05 0.05 0 0 7.5 Put 0.00 0.13 0.06 0.06 0 31 8.0 Put 0.00 0.03 0.05 0.04 0 13 8.5 Put 0.00 0.03 0.02 0.00 0 8 9.0 Put 0.00 0.03 0.02 0.00 0 840 9.5 Put 0.00 0.03 0.03 0.00 0 503 10.0 Put 0.00 0.03 0.01 -0.02 0 180 10.5 Put 0.00 0.03 0.02 -0.02 0 72 11.0 Put 0.01 0.03 0.01 -0.03 0 359 11.5 Put 0.01 0.06 0.06 0.01 0 64 12.0 Put 0.03 0.04 0.04 -0.01 0 2,090 12.5 Put 0.04 0.07 0.05 -0.01 0 969 13.0 Put 0.07 0.09 0.07 0.00 0 912 13.5 Put 0.08 0.13 0.10 -0.02 0 2,672 14.0 Put 0.11 0.19 0.17 -0.03 0 3,741 14.5 Put 0.22 0.27 0.26 -0.08 0 1,017 15.0 Put 0.37 0.45 0.40 -0.12 0 738 15.5 Put 0.65 0.74 0.70 -0.09 0 29 16.0 Put 0.91 1.15 0.94 -0.26 0 0 16.5 Put 1.25 1.72 2.59 0.97 0 1 17.0 Put 1.57 2.04 1.64 -0.41 0 15 17.5 Put 2.10 2.44 0.00 0.00 0 0 18.0 Put 2.51 3.15 3.70 0.69 0 25 18.5 Put 2.73 3.75 0.00 0.00 0 0 19.0 Put 3.30 4.15 5.18 1.19 0 3 19.5 Put 3.90 4.60 0.00 0.00 0 0 20.0 Put 4.10 5.15 0.00 0.00 0 0 20.5 Put 4.55 5.85 0.00 0.00 0 0 21.0 Put 5.40 6.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.00 10.95 0.00 0.00 0 0 5.5 Call 9.50 10.45 0.00 0.00 0 0 6.0 Call 9.00 9.95 5.50 -3.59 0 0 6.5 Call 8.50 9.50 0.00 0.00 0 0 7.0 Call 8.00 8.95 0.00 0.00 0 0 7.5 Call 7.40 8.45 0.00 0.00 0 0 8.0 Call 7.00 8.05 0.00 0.00 0 0 8.5 Call 6.50 7.45 0.00 0.00 0 0 9.0 Call 6.00 6.95 5.60 -0.49 0 0 9.5 Call 5.50 6.45 5.15 -0.44 0 0 10.0 Call 5.00 6.00 4.29 -0.80 0 0 10.5 Call 4.50 5.45 0.00 0.00 0 0 11.0 Call 4.00 4.95 3.74 -0.37 0 2 11.5 Call 3.50 4.50 1.32 -2.32 0 34 12.0 Call 2.73 4.00 3.60 0.40 0 30 12.5 Call 2.37 3.60 3.20 0.44 0 18 13.0 Call 1.77 3.00 2.63 0.32 0 59 13.5 Call 1.48 2.59 2.14 0.27 0 1,223 14.0 Call 0.93 1.94 1.70 0.19 0 157 14.5 Call 1.09 1.36 1.28 0.14 0 459 15.0 Call 0.79 1.04 0.98 0.15 0 2,210 15.5 Call 0.54 0.75 0.76 0.17 0 434 16.0 Call 0.36 0.59 0.46 0.10 0 1,278 16.5 Call 0.22 0.44 0.36 0.07 0 3 17.0 Call 0.07 0.39 0.24 0.02 0 1,726 17.5 Call 0.05 0.34 0.22 0.06 0 2 18.0 Call 0.02 0.17 0.16 0.05 0 62 18.5 Call 0.00 0.20 0.14 0.04 0 0 19.0 Call 0.00 0.22 0.11 0.02 0 34 19.5 Call 0.00 0.20 0.00 0.00 0 0 20.0 Call 0.00 0.18 0.09 0.02 0 27 21.0 Call 0.04 0.17 0.02 -0.03 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.15 0.04 0.04 0 27 5.5 Put 0.00 0.15 0.00 0.00 0 0 6.0 Put 0.00 0.15 0.00 0.00 0 0 6.5 Put 0.00 0.15 0.00 0.00 0 0 7.0 Put 0.00 0.15 0.00 0.00 0 0 7.5 Put 0.00 0.14 0.00 0.00 0 0 8.0 Put 0.00 0.15 0.00 0.00 0 0 8.5 Put 0.00 0.15 0.00 0.00 0 0 9.0 Put 0.00 0.15 0.05 0.05 0 14 9.5 Put 0.00 0.15 0.05 0.04 0 7 10.0 Put 0.01 0.04 0.05 0.04 0 144 10.5 Put 0.00 0.17 0.11 0.08 0 11 11.0 Put 0.00 0.17 0.05 0.00 0 497 11.5 Put 0.00 0.10 0.13 0.05 0 497 12.0 Put 0.00 0.12 0.09 -0.05 0 1,344 12.5 Put 0.00 0.20 0.13 -0.07 0 447 13.0 Put 0.04 0.24 0.11 -0.15 0 407 13.5 Put 0.15 0.29 0.24 -0.08 0 577 14.0 Put 0.30 0.46 0.38 -0.08 0 430 14.5 Put 0.27 0.64 0.49 -0.10 0 670 15.0 Put 0.50 0.86 0.75 -0.03 0 1,249 15.5 Put 0.54 1.25 1.05 0.01 0 206 16.0 Put 0.77 1.64 1.26 -0.05 0 3 16.5 Put 1.05 2.08 0.00 0.00 0 0 17.0 Put 1.42 2.57 1.95 -0.22 0 201 17.5 Put 1.87 3.05 0.00 0.00 0 0 18.0 Put 2.35 3.50 0.00 0.00 0 0 18.5 Put 2.76 4.00 3.05 -0.50 0 0 19.0 Put 3.30 4.50 5.23 1.20 0 4 19.5 Put 3.90 4.95 0.00 0.00 0 0 20.0 Put 4.35 5.45 5.90 0.89 0 7 21.0 Put 5.35 6.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.80 10.95 0.00 0.00 0 0 6.0 Call 8.80 9.95 0.00 0.00 0 0 7.0 Call 7.90 8.95 0.00 0.00 0 0 8.0 Call 6.80 8.00 0.00 0.00 0 0 8.5 Call 6.30 7.45 0.00 0.00 0 0 9.0 Call 5.80 7.00 0.00 0.00 0 0 9.5 Call 5.30 6.45 0.00 0.00 0 0 10.0 Call 4.80 6.00 5.40 0.31 0 10 10.5 Call 4.30 5.50 3.59 -1.01 0 2 11.0 Call 3.95 5.00 2.64 -1.46 0 1 11.5 Call 3.20 4.55 0.00 0.00 0 0 12.0 Call 2.74 4.10 0.00 0.00 0 0 12.5 Call 2.30 3.55 1.23 -1.47 0 2 13.0 Call 1.81 3.10 2.00 -0.30 0 22 13.5 Call 1.40 2.13 1.98 0.07 0 12 14.0 Call 1.59 1.74 1.80 0.28 0 46 14.5 Call 1.24 1.38 1.49 0.36 0 81 15.0 Call 0.92 1.05 1.00 0.26 0 273 15.5 Call 0.69 0.80 0.90 0.35 0 48 16.0 Call 0.51 0.61 0.50 0.13 0 151 16.5 Call 0.37 0.48 0.52 0.19 0 3 17.0 Call 0.07 0.54 0.37 0.07 0 35 17.5 Call 0.04 0.46 0.28 0.01 0 45 18.0 Call 0.05 0.28 0.22 -0.02 0 10 18.5 Call 0.02 0.20 0.17 -0.04 0 1,222 19.0 Call 0.01 0.17 0.14 -0.04 0 7 19.5 Call 0.00 0.27 0.11 -0.04 0 1 20.0 Call 0.00 0.25 0.07 -0.05 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.18 0.00 0.00 0 0 6.0 Put 0.00 0.19 0.00 0.00 0 0 7.0 Put 0.00 0.18 0.00 0.00 0 0 8.0 Put 0.00 0.14 0.00 0.00 0 0 8.5 Put 0.00 0.19 0.00 0.00 0 0 9.0 Put 0.00 0.19 0.05 0.00 0 1 9.5 Put 0.00 0.06 0.07 0.01 0 2 10.0 Put 0.00 0.09 0.04 -0.04 0 8 10.5 Put 0.00 0.21 0.09 -0.01 0 411 11.0 Put 0.00 0.22 0.08 -0.04 0 25 11.5 Put 0.07 0.14 0.10 -0.04 0 10 12.0 Put 0.00 0.19 0.13 -0.07 0 295 12.5 Put 0.10 0.25 0.12 -0.15 0 182 13.0 Put 0.17 0.26 0.25 -0.13 0 137 13.5 Put 0.25 0.35 0.29 -0.21 0 198 14.0 Put 0.36 0.48 0.43 -0.19 0 31 14.5 Put 0.52 0.65 0.55 -0.19 0 23 15.0 Put 0.80 0.87 0.80 -0.06 0 1 15.5 Put 1.00 1.15 1.05 -0.13 0 0 16.0 Put 0.88 1.81 1.15 -0.34 0 22 16.5 Put 1.16 2.24 0.00 0.00 0 0 17.0 Put 1.57 2.68 2.91 0.48 0 10 17.5 Put 1.94 3.15 0.00 0.00 0 0 18.0 Put 2.30 3.65 0.00 0.00 0 0 18.5 Put 2.74 4.10 0.00 0.00 0 0 19.0 Put 3.35 4.60 0.00 0.00 0 0 19.5 Put 3.65 5.05 0.00 0.00 0 0 20.0 Put 4.40 5.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 28 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 14.00 15.05 0.00 0.00 0 0 2.0 Call 13.00 14.05 0.00 0.00 0 0 3.0 Call 12.00 12.95 6.95 -5.14 0 1 4.0 Call 11.00 12.00 6.50 -4.59 0 0 5.0 Call 10.00 11.00 9.19 -0.90 0 7 6.0 Call 8.80 10.05 8.30 -0.79 0 12 7.0 Call 8.00 9.05 7.80 -0.29 0 3 8.0 Call 6.75 8.05 7.35 0.26 0 169 9.0 Call 6.00 6.55 4.93 -1.16 0 34 10.0 Call 5.00 5.80 5.55 0.46 0 1,776 11.0 Call 4.00 4.90 4.15 0.05 0 6,313 12.0 Call 2.75 3.75 3.56 0.43 0 6,328 13.0 Call 2.47 2.61 2.49 0.25 0 7,155 14.0 Call 1.65 1.82 1.70 0.23 0 16,407 15.0 Call 1.04 1.12 1.05 0.16 0 9,535 16.0 Call 0.61 0.70 0.65 0.15 0 7,675 17.0 Call 0.08 0.44 0.36 0.07 0 6,401 18.0 Call 0.23 0.26 0.23 0.02 0 3,146 19.0 Call 0.13 0.20 0.19 0.06 0 2,456 20.0 Call 0.11 0.13 0.13 0.02 0 4,609 21.0 Call 0.08 0.12 0.09 0.00 0 289 22.0 Call 0.07 0.09 0.08 0.01 0 139 23.0 Call 0.06 0.09 0.03 -0.03 0 102 24.0 Call 0.05 0.10 0.07 0.03 0 81 25.0 Call 0.04 0.06 0.06 0.03 0 431 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.02 0 35 3.0 Put 0.00 0.03 0.02 0.02 0 386 4.0 Put 0.00 0.02 0.03 0.02 0 522 5.0 Put 0.00 0.01 0.01 0.00 0 3,391 6.0 Put 0.01 0.05 0.01 -0.01 0 4,875 7.0 Put 0.02 0.09 0.02 0.00 0 2,097 8.0 Put 0.00 0.10 0.03 0.00 0 3,255 9.0 Put 0.03 0.05 0.03 -0.01 0 13,581 10.0 Put 0.06 0.07 0.07 0.01 0 9,508 11.0 Put 0.08 0.11 0.10 0.00 0 10,296 12.0 Put 0.13 0.18 0.14 -0.01 0 5,784 13.0 Put 0.27 0.32 0.30 0.01 0 10,164 14.0 Put 0.50 0.59 0.56 0.02 0 2,533 15.0 Put 0.92 0.99 0.93 -0.05 0 8,522 16.0 Put 1.45 1.58 1.57 -0.02 0 84 17.0 Put 2.17 2.44 2.19 -0.19 0 1,861 18.0 Put 2.55 3.45 3.45 0.15 0 692 19.0 Put 3.30 4.60 5.64 1.42 0 164 20.0 Put 4.70 5.55 4.75 -0.44 0 566 21.0 Put 5.35 6.55 7.46 1.29 0 463 22.0 Put 6.30 7.50 7.00 -0.15 0 119 23.0 Put 7.30 8.50 7.90 -0.23 0 43 24.0 Put 8.15 9.50 10.55 1.44 0 245 25.0 Put 9.20 10.50 10.94 0.85 0 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 11.00 0.00 0.00 0 0 6.0 Call 8.60 10.10 0.00 0.00 0 0 7.0 Call 7.65 9.05 0.00 0.00 0 0 8.0 Call 6.65 8.05 0.00 0.00 0 0 8.5 Call 6.10 7.60 0.00 0.00 0 0 9.0 Call 5.60 7.00 0.00 0.00 0 0 9.5 Call 5.20 6.50 0.00 0.00 0 0 10.0 Call 4.70 6.05 0.00 0.00 0 0 10.5 Call 4.15 5.50 0.00 0.00 0 0 11.0 Call 3.75 5.00 0.00 0.00 0 0 11.5 Call 3.25 4.55 0.00 0.00 0 0 12.0 Call 2.75 4.05 0.00 0.00 0 0 12.5 Call 2.34 3.65 1.43 -1.33 0 8 13.0 Call 1.84 3.15 2.08 -0.25 0 5 13.5 Call 2.01 2.33 0.84 -1.07 0 9 14.0 Call 1.64 2.36 1.50 0.01 0 4 14.5 Call 1.32 1.62 1.33 0.14 0 8 15.0 Call 1.04 1.36 1.26 0.34 0 413 15.5 Call 0.81 1.10 0.95 0.29 0 322 16.0 Call 0.63 0.82 0.80 0.34 0 327 16.5 Call 0.48 0.66 0.74 0.33 0 455 17.0 Call 0.37 0.54 0.44 0.08 0 451 17.5 Call 0.11 0.71 0.00 0.00 0 0 18.0 Call 0.04 0.59 0.33 0.04 0 0 18.5 Call 0.06 0.51 0.32 0.06 0 2 19.0 Call 0.06 0.47 0.26 0.03 0 4 19.5 Call 0.00 0.39 0.14 -0.06 0 6 20.0 Call 0.01 0.38 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.22 0.00 0.00 0 0 6.0 Put 0.00 0.21 0.00 0.00 0 0 7.0 Put 0.00 0.21 0.00 0.00 0 0 8.0 Put 0.00 0.18 0.00 0.00 0 0 8.5 Put 0.00 0.19 0.00 0.00 0 0 9.0 Put 0.00 0.24 0.10 0.09 0 1 9.5 Put 0.00 0.21 0.00 0.00 0 0 10.0 Put 0.05 0.15 0.07 0.03 0 1 10.5 Put 0.00 0.23 0.00 0.00 0 0 11.0 Put 0.01 0.21 0.19 0.08 0 5 11.5 Put 0.03 0.27 0.53 0.34 0 8 12.0 Put 0.05 0.33 0.19 -0.09 0 20 12.5 Put 0.17 0.37 0.22 -0.15 0 15 13.0 Put 0.25 0.46 0.33 -0.13 0 4 13.5 Put 0.35 0.58 0.39 -0.16 0 7 14.0 Put 0.47 0.74 0.54 -0.10 0 22 14.5 Put 0.64 0.94 0.74 -0.11 0 4 15.0 Put 0.87 1.18 1.02 -0.08 0 0 15.5 Put 1.15 1.73 1.37 0.03 0 0 16.0 Put 1.11 2.10 1.52 -0.12 0 0 16.5 Put 1.40 2.50 1.85 -0.24 0 2 17.0 Put 1.82 2.92 2.23 -0.31 0 0 17.5 Put 2.11 3.40 0.00 0.00 0 0 18.0 Put 2.52 3.85 3.45 -0.02 0 0 18.5 Put 2.94 4.30 0.00 0.00 0 0 19.0 Put 3.40 4.75 0.00 0.00 0 0 19.5 Put 3.75 5.25 0.00 0.00 0 0 20.0 Put 4.40 5.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.70 11.00 8.82 -1.27 0 0 6.0 Call 8.60 10.10 8.15 -0.94 0 0 7.0 Call 7.55 9.00 5.90 -2.19 0 0 8.0 Call 6.60 8.15 5.35 -1.74 0 13 9.0 Call 5.75 7.00 5.50 -0.59 0 28 10.0 Call 4.70 6.15 4.39 -0.70 0 428 11.0 Call 3.75 5.15 4.55 0.43 0 3,046 12.0 Call 2.73 4.10 3.67 0.49 0 2,507 13.0 Call 1.96 2.85 2.79 0.56 0 903 14.0 Call 1.35 2.03 1.96 0.33 0 2,112 15.0 Call 1.11 1.40 1.20 0.14 0 6,063 16.0 Call 0.70 0.93 0.84 0.12 0 3,269 17.0 Call 0.50 0.55 0.50 0.12 0 1,251 18.0 Call 0.27 0.47 0.30 0.03 0 3,926 19.0 Call 0.16 0.37 0.29 0.13 0 549 20.0 Call 0.10 0.28 0.20 0.05 0 2,083 21.0 Call 0.06 0.23 0.08 -0.06 0 210 22.0 Call 0.10 0.19 0.15 0.02 0 1,263 23.0 Call 0.01 0.14 0.17 0.05 0 146 24.0 Call 0.00 0.26 0.13 0.01 0 1,128 25.0 Call 0.01 0.13 0.12 0.01 0 4,141 26.0 Call 0.02 0.10 0.03 -0.07 0 2,303 27.0 Call 0.00 0.25 0.07 -0.03 0 1,149 28.0 Call 0.00 0.25 0.02 -0.07 0 2,197 29.0 Call 0.00 0.11 0.11 0.02 0 108 30.0 Call 0.01 0.07 0.01 -0.08 0 584 31.0 Call 0.00 0.24 0.08 0.00 0 36 32.0 Call 0.00 0.24 0.12 0.04 0 73 33.0 Call 0.00 0.04 0.09 0.02 0 63 34.0 Call 0.00 0.26 0.10 0.03 0 7 35.0 Call 0.00 0.10 0.01 -0.06 0 432 36.0 Call 0.00 0.19 0.14 0.08 0 12 37.0 Call 0.00 0.23 0.07 0.01 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.24 0.06 0.06 0 3,561 6.0 Put 0.01 0.24 0.04 0.04 0 2,459 7.0 Put 0.02 0.10 0.03 0.03 0 1,721 8.0 Put 0.04 0.25 0.05 0.04 0 2,267 9.0 Put 0.05 0.27 0.06 0.03 0 821 10.0 Put 0.06 0.30 0.08 -0.01 0 1,995 11.0 Put 0.07 0.23 0.08 -0.09 0 1,806 12.0 Put 0.20 0.35 0.25 0.00 0 1,759 13.0 Put 0.35 0.45 0.45 0.13 0 816 14.0 Put 0.67 0.73 0.68 -0.07 0 663 15.0 Put 1.07 1.28 1.15 -0.04 0 942 16.0 Put 1.51 1.87 1.70 -0.16 0 70 17.0 Put 2.18 2.63 3.00 0.48 0 297 18.0 Put 2.99 3.50 3.68 0.27 0 63 19.0 Put 3.85 4.35 4.15 -0.14 0 371 20.0 Put 4.50 5.75 5.13 -0.15 0 65 21.0 Put 5.25 6.70 6.00 -0.27 0 205 22.0 Put 6.30 7.65 6.85 -0.40 0 3 23.0 Put 7.20 8.65 9.67 1.43 0 354 24.0 Put 8.15 9.65 13.60 4.37 0 8 25.0 Put 9.30 10.60 11.00 0.79 0 4 26.0 Put 10.15 11.60 15.55 4.35 0 33 27.0 Put 11.20 12.55 13.42 1.23 0 19 28.0 Put 12.10 13.60 13.90 0.72 0 42 29.0 Put 13.10 14.55 18.55 4.38 0 2 30.0 Put 14.15 15.55 16.47 1.31 0 18 31.0 Put 15.25 16.55 18.40 2.25 0 2 32.0 Put 16.10 17.60 18.25 1.11 0 0 33.0 Put 17.10 18.55 23.25 5.12 0 0 34.0 Put 18.10 19.50 22.12 2.99 0 0 35.0 Put 19.10 20.50 22.04 1.92 0 0 36.0 Put 20.10 21.55 25.00 3.89 0 0 37.0 Put 21.15 22.50 24.20 2.10 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 63 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 10.65 12.15 0.00 0.00 0 0 5.0 Call 9.65 11.05 0.00 0.00 0 0 6.0 Call 8.55 10.15 0.00 0.00 0 0 7.0 Call 7.75 9.10 0.00 0.00 0 0 8.0 Call 6.70 8.00 0.00 0.00 0 0 9.0 Call 5.65 7.15 0.00 0.00 0 0 10.0 Call 4.75 6.00 5.40 0.00 0 0 11.0 Call 3.65 5.15 0.00 0.00 0 0 12.0 Call 2.73 4.40 3.35 0.00 0 0 13.0 Call 1.75 3.55 2.60 0.00 0 0 14.0 Call 1.53 2.90 0.00 0.00 0 0 15.0 Call 1.07 2.16 1.45 0.00 0 0 16.0 Call 0.70 1.18 1.05 0.00 0 0 17.0 Call 0.05 1.44 0.65 0.00 0 0 18.0 Call 0.35 1.05 0.49 0.00 0 0 19.0 Call 0.06 0.98 0.00 0.00 0 0 20.0 Call 0.09 0.72 0.52 0.00 0 0 21.0 Call 0.05 0.76 0.00 0.00 0 0 22.0 Call 0.02 0.62 0.00 0.00 0 0 23.0 Call 0.00 0.36 0.00 0.00 0 0 24.0 Call 0.00 0.52 0.15 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.24 0.00 0.00 0 0 5.0 Put 0.00 0.25 0.00 0.00 0 0 6.0 Put 0.00 0.27 0.00 0.00 0 0 7.0 Put 0.00 0.29 0.00 0.00 0 0 8.0 Put 0.00 0.38 0.14 0.00 0 0 9.0 Put 0.00 0.45 0.00 0.00 0 0 10.0 Put 0.11 0.50 0.31 0.00 0 0 11.0 Put 0.09 0.59 0.20 0.00 0 0 12.0 Put 0.21 0.88 0.56 0.00 0 0 13.0 Put 0.05 1.20 0.92 0.00 0 0 14.0 Put 0.22 1.63 0.00 0.00 0 0 15.0 Put 1.38 1.52 1.52 0.00 0 0 16.0 Put 1.17 2.81 0.00 0.00 0 0 17.0 Put 1.86 3.60 0.00 0.00 0 0 18.0 Put 2.56 4.50 0.00 0.00 0 0 19.0 Put 3.60 5.25 0.00 0.00 0 0 20.0 Put 4.70 6.15 0.00 0.00 0 0 21.0 Put 6.00 7.15 6.40 0.00 0 0 22.0 Put 6.15 8.00 0.00 0.00 0 0 23.0 Put 7.40 9.00 0.00 0.00 0 0 24.0 Put 8.35 10.05 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 119 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.75 15.00 9.32 -4.77 0 2 2.0 Call 12.75 14.05 8.10 -4.99 0 0 3.0 Call 11.70 13.10 0.00 0.00 0 0 4.0 Call 10.70 12.10 0.00 0.00 0 0 5.0 Call 9.75 11.05 6.00 -4.09 0 10 6.0 Call 8.70 10.00 8.20 -0.89 0 1 7.0 Call 7.65 9.05 5.17 -2.92 0 3 8.0 Call 6.65 8.05 5.90 -1.19 0 37 9.0 Call 5.65 7.05 6.47 0.36 0 891 10.0 Call 4.70 5.50 5.30 0.12 0 1,149 11.0 Call 3.80 5.10 4.50 0.23 0 1,010 12.0 Call 3.00 4.25 3.60 0.04 0 1,424 13.0 Call 2.50 3.45 3.01 0.08 0 210 14.0 Call 2.20 2.62 2.07 -0.26 0 1,013 15.0 Call 1.54 1.85 1.77 0.05 0 6,075 16.0 Call 0.97 1.49 1.65 0.48 0 858 17.0 Call 0.95 1.16 1.10 0.21 0 1,918 18.0 Call 0.80 1.05 1.20 0.45 0 229 19.0 Call 0.37 1.06 0.38 -0.23 0 91 20.0 Call 0.43 0.60 0.43 -0.05 0 13,860 21.0 Call 0.28 0.47 0.48 0.14 0 136 22.0 Call 0.14 0.70 0.41 0.11 0 90 23.0 Call 0.09 0.63 0.40 0.14 0 26 25.0 Call 0.25 0.27 0.29 0.11 0 2,348 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 12 3.0 Put 0.00 0.08 0.12 0.09 0 24 4.0 Put 0.01 0.08 0.06 0.01 0 253 5.0 Put 0.04 0.13 0.04 -0.03 0 16,511 6.0 Put 0.05 0.21 0.15 0.06 0 2,405 7.0 Put 0.06 0.22 0.09 -0.02 0 361 8.0 Put 0.13 0.28 0.15 -0.01 0 6,111 9.0 Put 0.19 0.37 0.30 0.00 0 2,030 10.0 Put 0.46 0.61 0.46 0.02 0 12,688 11.0 Put 0.58 0.70 0.66 0.07 0 4,344 12.0 Put 0.84 1.01 0.90 -0.03 0 1,134 13.0 Put 1.15 1.30 1.30 -0.04 0 545 14.0 Put 1.60 1.76 1.74 -0.01 0 2,137 15.0 Put 1.90 2.30 2.30 0.14 0 188 16.0 Put 2.80 3.25 2.67 0.06 0 66 17.0 Put 2.96 4.05 4.50 1.17 0 45 18.0 Put 3.70 4.85 5.20 1.01 0 568 19.0 Put 4.45 5.70 5.17 0.13 0 542 20.0 Put 5.30 6.60 6.60 0.71 0 55 21.0 Put 6.20 7.50 7.10 0.35 0 30 22.0 Put 7.10 8.45 8.42 0.73 0 18 23.0 Put 8.00 9.35 9.20 0.57 0 89 25.0 Put 9.90 11.25 11.09 0.57 0 43 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 133 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.65 9.05 6.95 -1.14 0 100 8.0 Call 6.65 8.05 7.20 0.11 0 19 9.0 Call 5.65 7.05 5.00 -1.09 0 696 10.0 Call 4.70 6.05 5.04 -0.10 0 70 11.0 Call 3.85 5.10 4.35 0.08 0 1,225 12.0 Call 3.40 4.25 4.00 0.57 0 123 13.0 Call 2.39 3.50 2.94 0.21 0 837 14.0 Call 1.83 2.88 1.44 -0.74 0 176 15.0 Call 1.39 2.15 2.00 0.25 0 385 16.0 Call 1.34 1.65 1.53 0.21 0 2,281 17.0 Call 1.20 1.59 0.90 0.00 0 1,468 18.0 Call 0.80 1.21 0.97 0.11 0 3,165 19.0 Call 0.71 1.13 0.61 -0.21 0 98 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.02 0.21 0.11 0.01 0 120 8.0 Put 0.18 0.26 0.26 0.05 0 25,197 9.0 Put 0.14 0.50 0.35 -0.01 0 4,142 10.0 Put 0.35 0.60 0.53 0.02 0 1,057 11.0 Put 0.40 0.91 0.90 0.17 0 162 12.0 Put 0.64 1.22 1.21 0.26 0 325 13.0 Put 0.95 1.62 1.50 0.19 0 235 14.0 Put 1.46 1.85 1.51 -0.29 0 1,661 15.0 Put 1.85 2.71 2.45 0.06 0 311 16.0 Put 2.50 3.40 2.79 -0.18 0 10 17.0 Put 3.10 4.15 4.95 1.39 0 6 18.0 Put 3.80 4.95 4.17 -0.34 0 170 19.0 Put 4.60 5.80 5.55 0.09 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 210 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.50 14.40 0.00 0.00 0 0 4.0 Call 9.50 13.40 9.90 -1.19 0 2 5.0 Call 8.50 12.40 0.00 0.00 0 0 6.0 Call 7.50 11.40 0.00 0.00 0 0 7.0 Call 6.50 10.40 0.00 0.00 0 0 8.0 Call 5.50 9.45 6.40 -0.69 0 5 9.0 Call 4.55 8.45 0.00 0.00 0 0 10.0 Call 3.60 7.50 5.75 0.61 0 34 11.0 Call 2.79 6.70 3.50 -0.82 0 11 12.0 Call 2.89 5.85 4.15 0.47 0 3 13.0 Call 1.39 5.00 2.27 -0.82 0 9 14.0 Call 1.03 4.25 1.69 -0.84 0 10 15.0 Call 1.85 2.95 2.39 0.22 0 201 16.0 Call 0.61 3.05 1.21 -0.71 0 37 17.0 Call 1.00 1.75 1.48 -0.20 0 36 18.0 Call 0.37 2.21 1.81 0.30 0 15 19.0 Call 0.90 1.50 0.85 -0.50 0 5 20.0 Call 0.24 1.64 1.13 -0.05 0 24 21.0 Call 0.19 1.43 0.96 -0.10 0 56 22.0 Call 0.15 1.26 0.49 -0.45 0 182 23.0 Call 0.12 1.11 0.68 -0.14 0 12 24.0 Call 0.10 1.00 0.60 -0.11 0 10 25.0 Call 0.10 0.90 0.50 -0.09 0 76 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.17 0.09 0.05 0 1 4.0 Put 0.00 0.24 0.14 0.05 0 1 5.0 Put 0.12 0.29 0.15 -0.01 0 1 6.0 Put 0.04 0.39 0.23 -0.04 0 4 7.0 Put 0.12 0.50 0.39 0.01 0 2 8.0 Put 0.19 0.68 0.50 0.01 0 4 9.0 Put 0.29 0.93 0.69 0.09 0 47 10.0 Put 0.41 1.26 0.80 -0.15 0 19 11.0 Put 0.58 1.68 1.07 -0.24 0 42 12.0 Put 1.25 2.19 1.61 -0.19 0 20 13.0 Put 1.06 2.80 2.20 -0.10 0 15 14.0 Put 1.39 3.50 2.50 -0.29 0 46 15.0 Put 1.78 4.25 3.10 -0.37 0 923 16.0 Put 2.25 5.10 3.65 -0.59 0 6 17.0 Put 2.79 5.95 4.90 -0.11 0 51 18.0 Put 3.35 6.75 5.00 -0.84 0 1 19.0 Put 4.00 7.55 0.00 0.00 0 0 20.0 Put 4.75 8.35 7.60 0.11 0 8 21.0 Put 5.50 9.20 8.25 -0.10 0 1 22.0 Put 6.25 10.05 0.00 0.00 0 0 23.0 Put 7.10 10.95 0.00 0.00 0 0 24.0 Put 8.00 11.80 0.00 0.00 0 0 25.0 Put 8.85 12.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 224 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.50 10.40 4.50 -3.59 0 12 8.0 Call 5.50 9.40 4.79 -2.33 0 328 9.0 Call 4.50 8.40 5.21 -0.97 0 1,188 10.0 Call 3.60 7.55 5.65 0.17 0 116 11.0 Call 2.79 6.70 4.60 -0.26 0 51 12.0 Call 3.65 5.00 3.91 -0.34 0 47 13.0 Call 1.43 5.05 2.70 -0.96 0 45 14.0 Call 1.10 4.35 1.88 -1.20 0 501 15.0 Call 0.85 3.70 2.65 0.13 0 338 16.0 Call 0.66 2.70 1.76 -0.20 0 97 17.0 Call 1.37 1.93 1.50 0.10 0 79 18.0 Call 1.10 2.30 1.30 0.19 0 229 19.0 Call 0.33 1.98 0.84 -0.07 0 240 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.14 0.53 0.41 0.02 0 268 8.0 Put 0.22 0.55 0.53 0.01 0 533 9.0 Put 0.45 0.75 0.68 0.03 0 2,230 10.0 Put 0.47 1.34 0.90 -0.18 0 489 11.0 Put 1.14 1.77 1.21 -0.30 0 17 12.0 Put 0.87 2.29 1.66 -0.28 0 150 13.0 Put 1.15 2.90 2.17 -0.20 0 75 14.0 Put 1.49 3.60 2.70 -0.10 0 42 15.0 Put 1.90 4.35 2.91 -0.34 0 97 16.0 Put 2.37 5.20 4.00 0.31 0 184 17.0 Put 2.91 5.95 6.25 2.12 0 1 18.0 Put 3.50 6.75 7.68 2.85 0 7 19.0 Put 4.15 7.45 6.08 0.47 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 315 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 12.80 8.50 -1.59 0 5 6.0 Call 7.00 11.80 0.00 0.00 0 0 7.0 Call 6.00 10.80 0.00 0.00 0 0 8.0 Call 5.50 9.50 3.96 -3.13 0 1 9.0 Call 4.55 8.55 4.80 -1.32 0 1 10.0 Call 3.70 7.65 4.70 -0.46 0 21 11.0 Call 2.93 6.80 5.00 0.50 0 0 12.0 Call 2.16 6.15 4.32 0.38 0 9 13.0 Call 1.47 5.45 3.90 0.47 0 13 14.0 Call 1.15 4.80 2.28 -0.66 0 160 15.0 Call 0.90 4.20 2.50 0.03 0 525 16.0 Call 0.70 3.70 1.40 -0.70 0 21 17.0 Call 0.55 3.00 2.00 0.05 0 9 18.0 Call 1.40 2.00 1.84 -0.05 0 7 19.0 Call 0.88 1.50 1.60 -0.23 0 52 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.51 0.24 -0.11 0 26 6.0 Put 0.09 0.69 0.35 -0.13 0 4 7.0 Put 0.18 0.92 0.57 -0.04 0 19 8.0 Put 0.32 1.19 0.70 -0.04 0 47 9.0 Put 1.00 1.55 1.07 0.20 0 1 10.0 Put 0.67 1.60 1.29 0.30 0 115 11.0 Put 0.91 2.49 1.80 0.26 0 65 12.0 Put 1.19 3.10 2.17 0.08 0 24 13.0 Put 2.63 3.75 2.68 0.05 0 52 14.0 Put 1.90 4.45 3.30 0.12 0 34 15.0 Put 2.35 5.20 5.70 1.98 0 10 16.0 Put 2.84 6.00 4.65 0.28 0 505 17.0 Put 3.40 6.85 0.00 0.00 0 0 18.0 Put 4.00 7.65 0.00 0.00 0 0 19.0 Put 4.65 8.40 6.55 -0.49 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 336 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.00 16.75 13.73 -0.36 0 14 2.0 Call 11.00 15.75 11.55 -1.54 0 15 3.0 Call 10.00 14.75 12.00 -0.09 0 13 4.0 Call 9.00 13.75 9.59 -1.50 0 11 5.0 Call 8.50 12.50 8.85 -1.24 0 1,256 6.0 Call 7.50 10.35 9.10 0.01 0 335 7.0 Call 6.50 10.50 7.20 -0.89 0 1,188 8.0 Call 5.50 9.50 6.90 -0.25 0 706 9.0 Call 4.50 8.40 6.55 0.24 0 229 10.0 Call 5.25 6.45 5.65 0.13 0 2,931 11.0 Call 2.78 6.75 4.60 -0.23 0 6,670 12.0 Call 3.40 4.30 4.30 0.12 0 7,395 13.0 Call 1.44 4.65 4.00 0.46 0 6,024 14.0 Call 1.06 4.30 3.18 0.26 0 5,789 15.0 Call 2.14 2.80 2.60 0.30 0 28,376 16.0 Call 1.21 3.00 1.46 -0.58 0 554 17.0 Call 1.60 3.35 1.58 -0.22 0 331 18.0 Call 1.45 1.75 1.50 -0.06 0 19,019 19.0 Call 0.30 2.63 1.34 0.01 0 581 20.0 Call 1.05 1.27 1.27 0.16 0 5,721 21.0 Call 0.19 2.12 0.90 -0.01 0 543 22.0 Call 0.15 1.92 0.88 0.11 0 341 23.0 Call 0.11 1.75 0.55 -0.18 0 306 24.0 Call 0.75 1.15 0.73 0.04 0 462 25.0 Call 0.62 0.95 0.85 0.20 0 2,887 26.0 Call 0.40 1.36 0.50 -0.11 0 717 27.0 Call 0.50 0.86 0.55 -0.03 0 685 28.0 Call 0.05 1.18 0.55 0.01 0 506 29.0 Call 0.35 0.74 1.10 0.60 0 755 30.0 Call 0.32 0.59 0.47 0.00 0 2,867 31.0 Call 0.05 0.98 0.24 -0.21 0 1,114 32.0 Call 0.00 0.93 0.58 0.14 0 233 33.0 Call 0.10 0.89 0.57 0.15 0 291 34.0 Call 0.12 0.69 0.40 -0.01 0 400 35.0 Call 0.28 0.45 0.35 -0.04 0 4,251 36.0 Call 0.01 0.78 0.49 0.11 0 331 37.0 Call 0.00 0.30 0.30 -0.07 0 94 38.0 Call 0.10 0.39 0.30 -0.05 0 707 39.0 Call 0.00 0.56 0.26 -0.08 0 355 40.0 Call 0.15 0.27 0.27 -0.06 0 3,551 41.0 Call 0.00 0.66 0.29 -0.02 0 3,944 42.0 Call 0.02 0.36 0.24 -0.06 0 930 43.0 Call 0.00 0.63 0.23 -0.06 0 614 44.0 Call 0.00 0.61 0.20 -0.08 0 171 45.0 Call 0.13 0.30 0.23 -0.04 0 2,414 46.0 Call 0.00 0.58 0.20 -0.06 0 53 47.0 Call 0.00 0.57 0.20 -0.06 0 29 48.0 Call 0.10 0.36 0.18 -0.07 0 59 49.0 Call 0.00 0.55 0.18 -0.07 0 17 50.0 Call 0.08 0.30 0.12 -0.12 0 2,004 51.0 Call 0.00 0.53 0.16 -0.08 0 88 52.0 Call 0.00 0.52 0.17 -0.06 0 43 53.0 Call 0.00 0.36 0.17 -0.06 0 10 54.0 Call 0.05 0.36 0.16 -0.06 0 17 55.0 Call 0.06 0.34 0.15 -0.07 0 1,307 56.0 Call 0.00 0.34 0.12 -0.09 0 61 57.0 Call 0.00 0.34 0.15 -0.06 0 11 58.0 Call 0.03 0.34 0.03 -0.17 0 39 59.0 Call 0.00 0.34 0.14 -0.06 0 30 60.0 Call 0.05 0.23 0.08 -0.11 0 965 61.0 Call 0.00 0.46 0.14 -0.05 0 19 62.0 Call 0.00 0.46 0.14 -0.04 0 231 63.0 Call 0.00 0.45 0.10 -0.08 0 592 64.0 Call 0.05 0.45 0.10 -0.07 0 77 65.0 Call 0.05 0.20 0.06 -0.11 0 10,123 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 0.00 0 691 2.0 Put 0.00 0.14 0.05 -0.04 0 966 3.0 Put 0.08 0.22 0.20 0.07 0 518 4.0 Put 0.10 0.32 0.15 -0.05 0 159 5.0 Put 0.25 0.42 0.35 0.03 0 880 6.0 Put 0.37 0.69 0.45 -0.09 0 4,692 7.0 Put 0.25 0.94 0.68 -0.09 0 5,644 8.0 Put 0.70 1.25 0.75 -0.24 0 4,657 9.0 Put 0.62 1.64 1.30 -0.01 0 569 10.0 Put 0.72 1.80 1.50 -0.13 0 2,065 11.0 Put 1.20 2.65 2.00 -0.04 0 1,820 12.0 Put 1.61 3.25 2.48 0.03 0 2,636 13.0 Put 1.95 3.90 3.20 0.34 0 214 14.0 Put 1.94 4.60 3.70 0.43 0 1,295 15.0 Put 3.50 4.30 4.12 0.44 0 1,856 16.0 Put 2.86 6.20 6.10 1.67 0 281 17.0 Put 5.30 7.05 5.35 0.17 0 132 18.0 Put 4.00 7.80 7.00 1.06 0 725 19.0 Put 5.90 7.05 7.30 0.61 0 420 20.0 Put 5.50 8.20 7.55 0.11 0 2,372 21.0 Put 6.10 10.35 9.35 1.13 0 411 22.0 Put 7.00 11.20 9.25 0.20 0 623 23.0 Put 8.00 12.10 10.88 0.91 0 99 24.0 Put 8.70 12.95 11.60 0.70 0 109 25.0 Put 9.50 14.30 11.80 -0.02 0 1,654 26.0 Put 10.50 15.15 16.45 3.71 0 177 27.0 Put 11.50 16.05 17.05 3.38 0 342 28.0 Put 12.05 17.00 18.00 3.41 0 127 29.0 Put 13.00 17.90 15.00 -0.52 0 100 30.0 Put 14.00 18.80 16.60 0.15 0 235 31.0 Put 15.00 19.70 18.89 1.49 0 7 32.0 Put 16.00 19.60 20.25 1.91 0 166 33.0 Put 16.65 21.50 19.94 0.64 0 12 34.0 Put 17.60 22.50 23.75 3.50 0 15 35.0 Put 18.50 23.45 21.00 -0.20 0 61 36.0 Put 19.50 24.35 22.10 -0.05 0 57 37.0 Put 20.50 25.30 25.55 2.45 0 12 38.0 Put 21.50 26.25 27.70 3.64 0 113 39.0 Put 22.50 27.20 27.00 1.99 0 28 40.0 Put 23.50 28.15 28.50 2.53 0 911 41.0 Put 24.20 29.00 29.70 2.78 0 1 42.0 Put 25.15 30.00 28.24 0.36 0 218 43.0 Put 26.10 31.00 30.00 1.16 0 20 44.0 Put 27.05 31.95 24.79 -5.01 0 6 45.0 Put 28.00 32.95 33.56 2.79 0 0 46.0 Put 29.00 33.90 32.28 0.54 0 0 47.0 Put 30.00 34.85 33.06 0.35 0 4 48.0 Put 31.00 35.85 34.27 0.59 0 0 49.0 Put 32.00 36.80 33.70 -0.95 0 0 50.0 Put 33.00 37.75 35.03 -0.59 0 14 51.0 Put 34.00 38.75 37.14 0.55 0 0 52.0 Put 35.00 39.50 38.59 1.03 0 0 53.0 Put 35.75 40.50 0.00 0.00 0 0 54.0 Put 36.75 41.50 40.68 1.17 0 0 55.0 Put 37.70 42.50 40.35 -0.13 0 0 56.0 Put 38.65 43.50 41.30 -0.16 0 0 57.0 Put 39.65 44.50 43.50 1.07 0 0 58.0 Put 40.60 45.50 36.59 -6.82 0 8 59.0 Put 41.60 46.50 45.60 1.21 0 0 60.0 Put 42.60 47.50 49.35 3.99 0 0 61.0 Put 43.55 48.40 36.45 -9.89 0 0 62.0 Put 44.55 49.40 49.56 2.24 0 0 63.0 Put 45.50 50.45 48.30 0.00 0 0 64.0 Put 46.50 51.40 0.00 0.00 0 0 65.0 Put 47.50 52.40 50.30 0.04 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 700 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.00 16.95 13.15 -0.94 0 16 2.0 Call 11.00 15.95 12.75 -0.34 0 8 3.0 Call 10.00 14.95 12.25 0.16 0 10 4.0 Call 9.00 13.95 9.81 -1.28 0 19 5.0 Call 8.00 11.50 10.55 0.46 0 243 6.0 Call 7.00 12.00 10.00 0.91 0 1,067 7.0 Call 7.00 11.00 8.45 0.28 0 135 8.0 Call 7.00 10.00 7.80 0.44 0 422 9.0 Call 5.00 9.00 7.17 0.57 0 121 10.0 Call 5.00 5.95 5.60 -0.29 0 3,539 11.0 Call 3.00 7.80 3.85 -1.35 0 1,188 12.0 Call 4.30 5.70 4.30 -0.23 0 5,444 13.0 Call 3.75 5.15 4.00 -0.14 0 820 14.0 Call 3.25 4.75 3.50 -0.27 0 362 15.0 Call 2.60 3.50 2.75 -0.68 0 1,134 16.0 Call 1.81 3.05 2.90 -0.20 0 390 17.0 Call 1.70 4.00 3.50 0.72 0 50 18.0 Call 1.50 5.00 2.50 0.03 0 70 19.0 Call 1.69 2.84 3.00 0.83 0 1,109 20.0 Call 1.70 2.50 2.02 0.15 0 3,642 21.0 Call 0.01 3.90 2.00 0.22 0 33 22.0 Call 0.35 4.50 1.80 0.10 0 46 23.0 Call 1.50 2.91 2.00 0.39 0 1,329 24.0 Call 1.25 2.15 1.60 0.07 0 385 25.0 Call 1.11 1.49 1.25 -0.20 0 14,623 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.25 0.15 -0.22 0 949 2.0 Put 0.00 1.98 0.31 -0.21 0 107 3.0 Put 0.10 1.00 0.59 -0.08 0 119 4.0 Put 0.10 3.10 0.55 -0.31 0 72 5.0 Put 0.15 3.75 0.99 -0.05 0 343 6.0 Put 0.80 4.50 1.63 0.15 0 135 7.0 Put 1.10 2.20 1.65 -0.27 0 113 8.0 Put 1.00 5.00 2.46 0.11 0 34 9.0 Put 1.86 3.45 2.13 -0.66 0 799 10.0 Put 0.50 4.10 3.00 -0.23 0 1,000 11.0 Put 2.50 6.50 3.40 -0.27 0 1,073 12.0 Put 2.00 6.90 4.25 0.15 0 1,660 13.0 Put 3.30 7.50 4.40 -0.39 0 1,085 14.0 Put 3.00 7.90 5.60 0.12 0 217 15.0 Put 4.60 9.00 5.90 -0.26 0 134 16.0 Put 4.50 9.40 5.91 -0.94 0 9 17.0 Put 5.00 9.90 8.97 1.43 0 148 18.0 Put 6.00 10.90 7.96 -0.27 0 1,365 19.0 Put 6.50 11.45 8.20 -0.71 0 70 20.0 Put 7.50 12.40 9.75 0.15 0 13 21.0 Put 8.00 12.95 9.95 -0.51 0 630 22.0 Put 9.00 13.95 10.80 -0.53 0 1,699 23.0 Put 10.50 12.65 12.85 0.66 0 1,851 24.0 Put 10.50 15.45 12.20 -0.86 0 1,780 25.0 Put 11.00 15.95 14.00 0.08 0 108 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 20, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 15.42 15.43 15.53 0.00 0.00 1000X100 15.65 14.81 15,277,429 Mon Feb 20 2023 4:14:43 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 24 2023 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.90 11.15 0.00 0.00 0 0 5.5 Call 9.35 10.15 5.60 -4.43 0 0 6.0 Call 9.05 10.15 0.00 0.00 0 0 6.5 Call 8.75 9.30 0.00 0.00 0 0 7.0 Call 7.85 9.15 7.15 -1.38 0 0 7.5 Call 7.90 8.65 0.00 0.00 0 0 8.0 Call 6.90 7.60 0.00 0.00 0 0 8.5 Call 6.55 7.45 0.00 0.00 0 0 9.0 Call 5.85 6.65 0.00 0.00 0 0 9.5 Call 5.75 6.35 5.30 -0.73 0 0 10.0 Call 4.90 5.60 4.65 -0.88 0 0 10.5 Call 4.65 5.65 3.14 -1.89 0 0 11.0 Call 4.40 5.15 3.30 -1.23 0 3 11.5 Call 3.85 4.70 2.01 -2.03 0 124 12.0 Call 3.45 3.65 3.60 0.06 202 412 12.5 Call 2.78 3.30 2.85 -0.20 100 708 13.0 Call 2.30 3.10 2.25 -0.31 8 1,297 13.5 Call 1.97 2.19 2.06 -0.02 311 6,843 14.0 Call 1.59 1.71 1.66 0.03 473 4,293 14.5 Call 1.16 1.27 1.21 0.00 298 6,360 15.0 Call 0.82 0.87 0.84 -0.01 1,355 2,501 15.5 Call 0.54 0.58 0.57 0.00 2,668 1,485 16.0 Call 0.36 0.40 0.36 -0.02 10,324 8,359 16.5 Call 0.24 0.27 0.25 0.00 3,162 2,380 17.0 Call 0.16 0.18 0.17 0.00 579 2,031 17.5 Call 0.11 0.13 0.14 0.02 56 213 18.0 Call 0.08 0.09 0.09 0.00 115 173 18.5 Call 0.06 0.07 0.04 -0.03 10 91 19.0 Call 0.04 0.05 0.05 0.00 53 79 19.5 Call 0.03 0.05 0.04 0.00 23 47 20.0 Call 0.00 0.04 0.04 0.01 0 570 20.5 Call 0.00 0.03 0.02 -0.01 1 342 21.0 Call 0.00 0.03 0.04 0.02 2 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.02 0.02 0 10 5.5 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.05 0.05 0.05 0 45 6.5 Put 0.00 0.05 0.05 0.05 0 83 7.0 Put 0.00 0.04 0.05 0.05 0 0 7.5 Put 0.00 0.03 0.06 0.06 0 31 8.0 Put 0.00 0.03 0.05 0.05 0 13 8.5 Put 0.00 0.03 0.02 0.02 0 8 9.0 Put 0.00 0.03 0.02 0.02 0 840 9.5 Put 0.00 0.03 0.03 0.02 0 503 10.0 Put 0.00 0.01 0.01 0.00 0 180 10.5 Put 0.00 0.03 0.02 0.01 0 72 11.0 Put 0.00 0.02 0.02 0.00 99 356 11.5 Put 0.01 0.04 0.06 0.04 0 59 12.0 Put 0.02 0.03 0.02 -0.01 40 2,091 12.5 Put 0.03 0.04 0.04 0.00 65 1,016 13.0 Put 0.04 0.06 0.05 0.00 195 1,066 13.5 Put 0.07 0.08 0.07 0.00 296 2,996 14.0 Put 0.11 0.14 0.14 0.01 1,199 4,270 14.5 Put 0.20 0.22 0.22 0.01 1,553 1,674 15.0 Put 0.33 0.37 0.36 0.01 1,324 1,165 15.5 Put 0.55 0.58 0.60 0.04 712 363 16.0 Put 0.84 0.90 0.84 -0.04 70 50 16.5 Put 1.15 1.30 2.59 1.34 0 1 17.0 Put 1.52 1.79 1.90 0.23 2 16 17.5 Put 1.83 2.38 0.00 0.00 0 0 18.0 Put 2.42 2.68 3.70 1.12 0 25 18.5 Put 2.49 3.40 0.00 0.00 0 0 19.0 Put 2.97 4.15 5.18 1.64 0 3 19.5 Put 3.50 4.60 0.00 0.00 0 0 20.0 Put 3.90 5.10 0.00 0.00 0 0 20.5 Put 4.45 5.60 0.00 0.00 0 0 21.0 Put 4.95 6.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.85 11.15 0.00 0.00 0 0 5.5 Call 9.40 10.65 0.00 0.00 0 0 6.0 Call 8.85 10.15 5.50 -4.03 0 0 6.5 Call 8.40 9.65 0.00 0.00 0 0 7.0 Call 7.85 9.15 0.00 0.00 0 0 7.5 Call 7.35 8.60 0.00 0.00 0 0 8.0 Call 6.90 8.15 0.00 0.00 0 0 8.5 Call 6.35 7.65 0.00 0.00 0 0 9.0 Call 5.85 7.15 5.60 -0.93 0 0 9.5 Call 5.45 6.65 5.15 -0.88 0 0 10.0 Call 4.85 6.15 4.29 -1.24 0 0 10.5 Call 4.50 5.65 0.00 0.00 0 0 11.0 Call 3.90 5.00 3.74 -0.79 0 2 11.5 Call 3.45 4.55 1.32 -2.71 0 34 12.0 Call 2.93 4.15 3.60 0.07 0 40 12.5 Call 2.46 3.65 3.20 0.17 0 18 13.0 Call 2.02 3.20 2.63 0.07 0 48 13.5 Call 1.76 2.43 2.07 -0.03 6 1,219 14.0 Call 1.22 2.22 1.71 0.02 26 151 14.5 Call 0.91 1.51 1.35 0.06 657 475 15.0 Call 0.92 1.06 0.87 -0.11 238 2,800 15.5 Call 0.70 0.81 0.76 0.00 1,855 589 16.0 Call 0.47 0.59 0.55 0.02 252 1,328 16.5 Call 0.34 0.43 0.45 0.06 33 26 17.0 Call 0.24 0.32 0.29 0.01 136 1,728 17.5 Call 0.17 0.36 0.20 -0.03 94 3 18.0 Call 0.14 0.24 0.17 -0.01 128 454 18.5 Call 0.10 0.15 0.09 -0.04 3 16 19.0 Call 0.08 0.21 0.06 -0.05 10 252 19.5 Call 0.07 0.10 0.00 0.00 0 0 20.0 Call 0.06 0.09 0.06 -0.01 20 29 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.04 0.07 0.02 -0.04 0 11 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.04 0.04 0 27 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.00 0.00 0 0 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.05 0.02 0 14 9.5 Put 0.00 0.03 0.05 0.01 0 7 10.0 Put 0.01 0.06 0.05 0.01 0 144 10.5 Put 0.01 0.07 0.08 0.03 10 11 11.0 Put 0.03 0.08 0.04 -0.01 693 498 11.5 Put 0.04 0.07 0.13 0.07 0 497 12.0 Put 0.05 0.09 0.07 0.00 11 1,392 12.5 Put 0.08 0.12 0.10 0.00 26 443 13.0 Put 0.07 0.23 0.13 -0.02 14 409 13.5 Put 0.20 0.23 0.22 0.00 103 740 14.0 Put 0.27 0.38 0.31 -0.01 217 491 14.5 Put 0.37 0.51 0.49 0.05 177 1,982 15.0 Put 0.49 0.80 0.65 0.00 105 1,622 15.5 Put 0.80 1.11 0.88 -0.05 305 247 16.0 Put 1.05 1.30 1.19 -0.02 74 12 16.5 Put 1.12 1.94 1.70 0.14 4 0 17.0 Put 1.45 2.40 1.95 -0.02 0 204 17.5 Put 1.83 2.87 0.00 0.00 0 0 18.0 Put 2.25 3.35 2.79 -0.07 13 0 18.5 Put 2.71 3.85 3.05 -0.26 0 3 19.0 Put 3.15 4.35 5.23 1.44 0 4 19.5 Put 3.60 4.80 0.00 0.00 0 0 20.0 Put 4.10 5.30 5.90 1.14 0 7 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 5.20 6.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.90 11.10 0.00 0.00 0 0 6.0 Call 9.05 10.20 0.00 0.00 0 0 7.0 Call 7.90 9.15 0.00 0.00 0 0 8.0 Call 7.00 8.10 0.00 0.00 0 0 8.5 Call 6.40 7.60 0.00 0.00 0 0 9.0 Call 6.00 7.10 0.00 0.00 0 0 9.5 Call 5.55 6.70 0.00 0.00 0 0 10.0 Call 4.85 6.15 5.40 -0.13 0 7 10.5 Call 4.40 5.60 4.57 -0.46 8 2 11.0 Call 4.00 5.00 2.64 -1.90 0 1 11.5 Call 3.40 4.65 0.00 0.00 0 0 12.0 Call 2.94 4.15 0.00 0.00 0 0 12.5 Call 2.48 3.70 1.23 -1.86 0 2 13.0 Call 2.04 3.20 1.60 -1.03 1 22 13.5 Call 1.64 2.73 1.98 -0.21 0 13 14.0 Call 1.70 2.28 1.83 0.02 5 44 14.5 Call 0.99 1.85 1.21 -0.22 2,946 79 15.0 Call 0.75 1.47 1.20 0.08 10 223 15.5 Call 0.72 0.90 0.89 0.07 27 49 16.0 Call 0.59 0.92 0.68 0.01 88 151 16.5 Call 0.41 0.67 0.34 -0.18 10 202 17.0 Call 0.29 0.44 0.41 0.03 162 33 17.5 Call 0.25 0.34 0.30 0.00 1 46 18.0 Call 0.20 0.28 0.24 0.00 1 29 18.5 Call 0.16 0.24 0.17 -0.03 0 1,221 19.0 Call 0.11 0.19 0.14 -0.01 0 33 19.5 Call 0.09 0.17 0.11 -0.02 0 4 20.0 Call 0.08 0.16 0.10 -0.02 18 7 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.05 0.00 0.00 0 0 8.5 Put 0.00 0.08 0.00 0.00 0 0 9.0 Put 0.00 0.09 0.05 0.01 0 1 9.5 Put 0.00 0.09 0.07 0.02 0 2 10.0 Put 0.01 0.09 0.04 -0.02 0 8 10.5 Put 0.01 0.11 0.09 0.02 0 411 11.0 Put 0.05 0.15 0.08 0.00 0 26 11.5 Put 0.07 0.11 0.10 0.01 0 12 12.0 Put 0.10 0.22 0.13 0.00 0 295 12.5 Put 0.14 0.20 0.15 -0.02 31 182 13.0 Put 0.11 0.34 0.22 0.00 1 142 13.5 Put 0.14 0.44 0.29 0.00 5 101 14.0 Put 0.39 0.46 0.44 0.01 4 37 14.5 Put 0.50 0.62 0.61 0.05 8 36 15.0 Put 0.70 0.81 0.84 0.09 2 11 15.5 Put 0.95 1.08 1.01 0.05 92 8 16.0 Put 0.96 1.69 1.52 0.21 12 26 16.5 Put 1.25 1.98 0.00 0.00 0 0 17.0 Put 1.59 2.53 2.10 0.08 5 10 17.5 Put 1.96 2.98 0.00 0.00 0 0 18.0 Put 2.35 3.45 0.00 0.00 0 0 18.5 Put 2.78 3.95 0.00 0.00 0 0 19.0 Put 3.20 4.40 0.00 0.00 0 0 19.5 Put 3.70 4.90 0.00 0.00 0 0 20.0 Put 4.15 5.40 0.00 0.00 0 0 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 25 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 14.00 15.10 0.00 0.00 0 0 2.0 Call 13.00 14.10 0.00 0.00 0 0 3.0 Call 12.00 13.10 6.95 -5.58 0 1 4.0 Call 11.00 12.10 6.50 -5.03 0 0 5.0 Call 10.00 11.10 9.19 -1.34 0 7 6.0 Call 9.40 10.10 8.30 -1.23 0 12 7.0 Call 8.00 9.10 7.80 -0.73 0 3 8.0 Call 7.00 8.10 7.35 -0.18 0 168 9.0 Call 6.00 7.10 4.93 -1.60 0 34 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 5.00 6.10 5.55 0.02 0 1,774 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 3.90 5.00 4.30 -0.23 2 6,313 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 3.35 3.70 3.25 -0.30 35 6,321 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 2.44 2.83 2.65 0.02 184 6,874 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 1.74 1.92 1.80 -0.04 305 16,190 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 1.16 1.22 1.25 0.07 1,130 9,422 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.61 0.84 0.83 0.10 1,072 7,728 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.42 0.56 0.50 0.01 1,060 7,751 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.30 0.40 0.36 0.01 279 3,411 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.20 0.22 0.22 0.01 14 2,458 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.15 0.17 0.14 -0.02 55 5,399 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.09 0.16 0.09 -0.04 2 205 22.0 Call 0.07 0.13 0.08 -0.02 0 139 23.0 Call 0.04 0.16 0.03 -0.05 0 102 24.0 Call 0.03 0.09 0.07 0.02 0 81 25.0 Call 0.01 0.04 0.06 0.03 0 341 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.02 0 35 3.0 Put 0.00 0.03 0.02 0.01 0 386 4.0 Put 0.00 0.02 0.03 0.02 0 522 5.0 Put 0.00 0.01 0.01 -0.01 0 3,391 6.0 Put 0.01 0.03 0.01 -0.01 0 4,875 7.0 Put 0.00 0.04 0.03 0.00 2 2,097 8.0 Put 0.00 0.05 0.01 -0.03 75 3,349 9.0 Put 0.03 0.08 0.04 -0.01 32 13,571 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.05 0.07 0.05 -0.01 27 9,535 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.09 0.13 0.13 0.02 174 10,293 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.16 0.17 0.19 0.03 801 6,233 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.25 0.33 0.30 0.01 1,621 10,242 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.46 0.63 0.54 0.00 1,911 2,445 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.86 0.96 0.92 0.01 3,747 9,471 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 1.41 1.53 1.49 0.03 125 125 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 1.84 2.60 2.46 0.22 3 1,871 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 2.68 3.50 3.15 0.06 10 713 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 3.35 4.45 5.64 1.69 0 164 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 4.25 5.40 4.60 -0.30 10 575 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 5.25 6.40 6.18 0.31 1 463 22.0 Put 6.25 7.35 7.00 0.16 0 120 23.0 Put 7.20 8.35 7.90 0.09 0 43 24.0 Put 8.20 9.35 10.55 1.77 0 245 25.0 Put 9.20 10.35 10.94 1.18 0 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.85 11.15 0.00 0.00 0 0 6.0 Call 8.85 10.15 0.00 0.00 0 0 7.0 Call 7.90 9.15 0.00 0.00 0 0 8.0 Call 6.85 8.15 0.00 0.00 0 0 8.5 Call 6.35 7.65 0.00 0.00 0 0 9.0 Call 5.85 7.15 0.00 0.00 0 0 9.5 Call 5.35 6.65 0.00 0.00 0 0 10.0 Call 4.85 6.15 0.00 0.00 0 0 10.5 Call 4.35 5.65 0.00 0.00 0 0 11.0 Call 3.90 5.15 4.47 -0.07 6 0 11.5 Call 3.40 4.65 0.00 0.00 0 0 12.0 Call 2.99 4.20 3.28 -0.31 5 0 12.5 Call 2.56 3.70 1.43 -1.72 0 8 13.0 Call 2.16 3.25 2.43 -0.28 5 6 13.5 Call 1.80 2.79 0.84 -1.47 0 9 14.0 Call 1.48 2.36 1.44 -0.48 5 4 14.5 Call 1.22 1.98 1.17 -0.37 2 8 15.0 Call 0.98 1.65 1.30 0.00 6 405 15.5 Call 0.80 1.35 0.86 -0.21 4 317 16.0 Call 0.62 1.05 0.68 -0.16 32 331 16.5 Call 0.48 0.92 0.58 -0.12 20 455 17.0 Call 0.38 0.78 0.46 -0.12 21 454 17.5 Call 0.29 0.62 0.00 0.00 0 0 18.0 Call 0.22 0.55 1.11 0.72 1 10 18.5 Call 0.17 0.49 0.32 -0.01 0 4 19.0 Call 0.13 0.42 0.26 -0.02 0 4 19.5 Call 0.10 0.34 0.20 -0.02 1 6 20.0 Call 0.07 0.32 0.23 0.03 1 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.09 0.00 0.00 0 0 8.0 Put 0.00 0.10 0.00 0.00 0 0 8.5 Put 0.00 0.11 0.00 0.00 0 0 9.0 Put 0.00 0.12 0.10 0.02 0 1 9.5 Put 0.00 0.13 0.00 0.00 0 0 10.0 Put 0.05 0.15 0.07 -0.03 0 4 10.5 Put 0.01 0.20 0.00 0.00 0 0 11.0 Put 0.03 0.23 0.21 0.08 3 5 11.5 Put 0.07 0.27 0.13 -0.04 2 8 12.0 Put 0.10 0.33 0.19 -0.03 0 23 12.5 Put 0.19 0.41 0.24 -0.05 1 15 13.0 Put 0.22 0.51 0.35 -0.02 1 4 13.5 Put 0.32 0.65 0.51 0.02 162 11 14.0 Put 0.46 0.76 0.55 -0.06 32 20 14.5 Put 0.62 0.84 0.79 0.06 209 4 15.0 Put 0.78 1.23 1.05 0.04 348 30 15.5 Put 1.05 1.42 1.30 0.02 3 3 16.0 Put 1.26 1.94 1.52 -0.03 0 1 16.5 Put 1.56 2.32 1.85 -0.07 0 4 17.0 Put 1.89 2.72 2.23 -0.07 0 1 17.5 Put 2.25 3.15 0.00 0.00 0 0 18.0 Put 2.61 3.65 3.45 0.35 0 1 18.5 Put 3.00 4.10 0.00 0.00 0 0 19.0 Put 3.40 4.55 0.00 0.00 0 0 19.5 Put 3.85 5.05 0.00 0.00 0 0 20.0 Put 4.30 5.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.85 11.20 8.82 -1.71 0 0 6.0 Call 8.85 10.20 8.15 -1.38 0 0 7.0 Call 7.85 9.20 5.90 -2.63 0 0 8.0 Call 6.85 8.20 5.35 -2.18 0 13 9.0 Call 5.85 7.20 5.50 -1.03 0 28 10.0 Call 4.90 6.15 4.39 -1.14 0 428 11.0 Call 3.90 5.15 4.55 0.01 0 3,044 12.0 Call 3.00 4.05 3.65 0.07 23 2,501 13.0 Call 2.20 3.30 2.55 -0.20 21 821 14.0 Call 1.73 2.30 1.96 -0.07 0 2,109 15.0 Call 1.05 1.73 1.65 0.22 206 6,293 16.0 Call 0.73 1.22 1.10 0.12 130 3,298 17.0 Call 0.65 0.79 0.73 0.01 297 1,233 18.0 Call 0.27 0.63 0.40 -0.06 101 3,931 19.0 Call 0.16 0.46 0.16 -0.15 5 549 20.0 Call 0.10 0.26 0.22 0.03 20 2,332 21.0 Call 0.06 0.30 0.08 -0.08 0 210 22.0 Call 0.04 0.26 0.15 0.02 10 1,273 23.0 Call 0.02 0.14 0.17 0.08 0 146 24.0 Call 0.01 0.20 0.13 0.04 0 1,128 25.0 Call 0.01 0.13 0.12 0.04 0 4,141 26.0 Call 0.02 0.16 0.03 -0.04 0 2,303 27.0 Call 0.00 0.13 0.07 0.01 0 1,149 28.0 Call 0.00 0.15 0.02 -0.04 0 2,197 29.0 Call 0.00 0.11 0.11 0.06 0 108 30.0 Call 0.01 0.13 0.05 0.01 10 580 31.0 Call 0.00 0.14 0.08 0.04 0 36 32.0 Call 0.00 0.11 0.12 0.09 0 73 33.0 Call 0.00 0.09 0.09 0.06 0 63 34.0 Call 0.00 0.10 0.10 0.08 0 7 35.0 Call 0.00 0.10 0.01 -0.01 0 432 36.0 Call 0.00 0.10 0.14 0.13 0 12 37.0 Call 0.00 0.12 0.07 0.06 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.09 0.03 -0.03 60 3,561 6.0 Put 0.01 0.12 0.04 -0.02 0 2,459 7.0 Put 0.00 0.10 0.03 -0.04 0 1,721 8.0 Put 0.00 0.11 0.05 -0.03 0 2,268 9.0 Put 0.05 0.14 0.06 -0.04 0 821 10.0 Put 0.09 0.13 0.10 -0.01 24 2,035 11.0 Put 0.08 0.19 0.17 0.04 2 1,796 12.0 Put 0.14 0.30 0.25 0.03 21 1,765 13.0 Put 0.28 0.60 0.40 -0.04 135 845 14.0 Put 0.59 0.92 0.56 -0.19 462 885 15.0 Put 1.09 1.25 1.10 -0.07 91 1,236 16.0 Put 1.36 2.00 1.70 -0.03 0 278 17.0 Put 2.00 2.82 3.00 0.53 0 297 18.0 Put 2.72 3.70 3.68 0.47 0 63 19.0 Put 3.50 4.65 4.15 0.09 0 372 20.0 Put 4.40 5.55 5.13 0.20 0 65 21.0 Put 5.30 6.55 6.00 0.10 0 205 22.0 Put 6.25 7.50 6.85 -0.01 0 3 23.0 Put 7.20 8.45 9.67 1.84 0 354 24.0 Put 8.20 9.45 13.60 4.79 0 8 25.0 Put 9.15 10.40 11.00 1.20 0 4 26.0 Put 10.15 11.40 15.55 4.76 0 33 27.0 Put 11.15 12.40 13.42 1.64 0 19 28.0 Put 12.10 13.40 13.90 1.14 0 42 29.0 Put 13.10 14.35 18.55 4.80 0 2 30.0 Put 14.10 15.35 16.47 1.73 0 18 31.0 Put 15.10 16.35 18.40 2.67 0 2 32.0 Put 16.05 17.35 18.25 1.53 0 0 33.0 Put 17.05 18.35 23.25 5.54 0 0 34.0 Put 18.05 19.35 22.12 3.42 0 0 35.0 Put 19.05 20.35 22.04 2.35 0 0 36.0 Put 20.10 21.35 25.00 4.32 0 0 37.0 Put 21.05 22.30 24.20 2.53 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 60 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 10.90 12.15 0.00 0.00 0 0 5.0 Call 9.85 11.15 0.00 0.00 0 0 6.0 Call 8.85 10.15 0.00 0.00 0 0 7.0 Call 7.85 9.15 0.00 0.00 0 0 8.0 Call 6.85 8.15 0.00 0.00 0 0 9.0 Call 5.90 7.15 0.00 0.00 0 0 10.0 Call 4.85 6.15 5.40 -0.13 0 12 11.0 Call 3.95 5.20 0.00 0.00 0 0 12.0 Call 3.05 4.20 3.35 -0.27 0 4 13.0 Call 2.33 3.35 2.36 -0.42 6 2 14.0 Call 1.74 2.50 1.62 -0.53 1 0 15.0 Call 1.23 1.80 1.60 0.06 35 114 16.0 Call 1.10 1.30 1.16 -0.03 86 3 17.0 Call 0.61 1.02 0.79 -0.05 27 5 18.0 Call 0.49 0.76 0.65 0.02 31 353 19.0 Call 0.32 0.62 0.44 -0.04 19 0 20.0 Call 0.31 0.50 0.42 0.03 8 20 21.0 Call 0.25 0.34 0.27 -0.03 3 0 22.0 Call 0.17 0.35 0.00 0.00 0 0 23.0 Call 0.10 0.30 0.00 0.00 0 0 24.0 Call 0.07 0.26 0.15 -0.02 0 307 25.0 Call 0.05 1.30 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.08 0.03 -0.02 5 0 5.0 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.00 0.12 0.00 0.00 0 0 8.0 Put 0.02 0.14 0.14 0.06 0 4 9.0 Put 0.06 0.15 0.15 0.04 1 0 10.0 Put 0.11 0.27 0.31 0.13 0 4 11.0 Put 0.17 0.35 0.27 0.01 2 3 12.0 Put 0.35 0.55 0.47 0.02 335 6 13.0 Put 0.49 0.83 0.67 0.00 11 21 14.0 Put 1.00 1.21 1.00 -0.10 30 0 15.0 Put 1.35 1.72 1.55 0.03 59 17 16.0 Put 1.95 2.37 2.19 0.00 1 0 17.0 Put 2.36 3.10 0.00 0.00 0 0 18.0 Put 3.05 4.00 0.00 0.00 0 0 19.0 Put 3.85 4.90 0.00 0.00 0 0 20.0 Put 4.70 5.80 5.40 0.00 3 0 21.0 Put 5.60 6.50 6.48 0.18 1 28 22.0 Put 6.55 7.70 0.00 0.00 0 0 23.0 Put 7.45 8.65 0.00 0.00 0 0 24.0 Put 8.45 9.65 0.00 0.00 0 0 25.0 Put 8.45 11.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 116 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.90 15.15 9.32 -5.21 0 2 2.0 Call 12.85 14.15 8.10 -5.43 0 0 3.0 Call 11.85 13.15 0.00 0.00 0 0 4.0 Call 10.85 12.15 0.00 0.00 0 0 5.0 Call 9.85 11.15 6.00 -4.53 0 10 6.0 Call 8.90 10.15 8.20 -1.33 0 1 7.0 Call 7.85 9.15 5.17 -3.36 0 3 8.0 Call 6.85 8.15 5.90 -1.63 0 37 9.0 Call 5.85 7.15 6.15 -0.38 1 891 10.0 Call 4.95 6.00 5.45 -0.10 3 1,148 11.0 Call 4.00 5.20 4.65 0.04 3 1,010 12.0 Call 3.25 4.30 3.60 -0.20 0 1,415 13.0 Call 2.58 3.50 3.20 0.14 5 210 14.0 Call 2.14 2.80 2.27 -0.17 6 1,019 15.0 Call 1.78 1.92 1.90 0.04 202 6,633 16.0 Call 1.40 1.80 1.54 0.03 97 854 17.0 Call 0.95 1.30 1.31 0.14 49 1,983 18.0 Call 0.80 0.99 0.88 -0.02 10 226 19.0 Call 0.59 0.98 0.38 -0.37 0 91 20.0 Call 0.57 0.63 0.57 -0.03 628 14,829 21.0 Call 0.46 0.70 0.49 -0.05 10 177 22.0 Call 0.37 0.60 0.37 -0.10 4 100 23.0 Call 0.22 0.52 0.40 -0.01 0 27 25.0 Call 0.25 0.35 0.30 0.00 4 2,536 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 12 3.0 Put 0.00 0.08 0.12 0.09 0 24 4.0 Put 0.01 0.05 0.05 0.02 2 253 5.0 Put 0.06 0.07 0.08 0.01 10 16,397 6.0 Put 0.05 0.16 0.15 0.05 0 2,405 7.0 Put 0.08 0.21 0.09 -0.05 0 373 8.0 Put 0.13 0.28 0.15 -0.05 0 6,128 9.0 Put 0.22 0.39 0.30 -0.01 0 2,067 10.0 Put 0.40 0.50 0.45 0.00 339 12,831 11.0 Put 0.47 0.70 0.66 0.07 0 4,344 12.0 Put 0.71 1.05 0.90 0.02 131 1,145 13.0 Put 1.15 1.25 1.21 0.01 191 609 14.0 Put 1.47 1.80 1.65 0.01 105 2,231 15.0 Put 1.91 2.29 2.24 0.16 68 199 16.0 Put 2.49 3.15 2.90 0.15 2 67 17.0 Put 3.10 3.90 4.50 1.08 0 45 18.0 Put 4.00 4.70 5.20 1.04 0 568 19.0 Put 4.60 5.55 5.43 0.43 10 542 20.0 Put 5.45 6.45 6.60 0.75 0 55 21.0 Put 6.30 7.35 7.10 0.33 0 30 22.0 Put 7.15 8.25 8.42 0.72 0 18 23.0 Put 8.05 9.20 9.20 0.58 0 89 25.0 Put 9.95 11.10 11.09 0.61 0 43 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 130 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.85 9.15 6.95 -1.58 0 100 8.0 Call 6.85 8.15 7.20 -0.33 0 19 9.0 Call 5.85 7.15 5.00 -1.53 0 696 10.0 Call 4.90 6.15 5.00 -0.53 1 70 11.0 Call 4.05 5.20 4.35 -0.25 0 1,227 12.0 Call 3.50 4.30 3.80 0.03 21 121 13.0 Call 2.64 3.55 2.94 -0.11 0 835 14.0 Call 2.10 2.86 1.44 -0.98 0 176 15.0 Call 1.66 2.15 2.00 0.09 0 376 16.0 Call 1.31 1.88 1.58 -0.01 2 2,284 17.0 Call 1.02 1.54 0.90 -0.38 0 1,468 18.0 Call 0.86 1.27 0.95 -0.12 10 3,178 19.0 Call 0.75 1.05 0.61 -0.29 0 98 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.22 0.11 0.00 0 120 8.0 Put 0.18 0.27 0.26 0.04 0 25,198 9.0 Put 0.23 0.44 0.35 0.01 0 4,142 10.0 Put 0.36 0.59 0.53 0.05 0 1,057 11.0 Put 0.54 0.84 0.90 0.21 0 162 12.0 Put 0.80 1.14 1.21 0.24 0 328 13.0 Put 1.13 1.54 1.30 -0.04 18 235 14.0 Put 1.54 2.00 1.75 -0.02 10 1,740 15.0 Put 2.05 2.60 2.50 0.20 3 311 16.0 Put 2.65 3.30 2.79 -0.21 0 13 17.0 Put 3.25 4.00 4.95 1.24 0 6 18.0 Put 3.95 4.80 4.17 -0.32 0 161 19.0 Put 4.70 5.65 5.55 0.23 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 207 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.50 14.45 0.00 0.00 0 0 4.0 Call 9.50 13.45 9.90 -1.63 0 2 5.0 Call 8.50 12.45 0.00 0.00 0 0 6.0 Call 7.50 11.45 0.00 0.00 0 0 7.0 Call 6.55 10.45 0.00 0.00 0 0 8.0 Call 5.60 9.40 6.40 -1.13 0 5 9.0 Call 4.65 8.40 0.00 0.00 0 0 10.0 Call 3.80 7.30 5.75 0.14 0 63 11.0 Call 3.10 6.30 3.50 -1.29 0 11 12.0 Call 3.00 5.40 4.75 0.65 1 53 13.0 Call 2.05 4.60 2.27 -1.17 0 9 14.0 Call 1.66 3.90 1.69 -1.23 0 10 15.0 Call 1.78 2.90 2.82 0.36 2 211 16.0 Call 1.80 2.76 1.80 -0.22 3 53 17.0 Call 1.30 1.75 1.68 0.10 56 40 18.0 Call 0.74 1.98 1.81 0.39 0 16 19.0 Call 0.62 1.69 0.85 -0.42 0 5 20.0 Call 1.01 1.45 1.10 -0.01 3 24 21.0 Call 0.44 1.25 0.96 0.00 0 56 22.0 Call 0.38 1.09 0.49 -0.32 0 182 23.0 Call 0.34 0.96 0.68 0.02 0 12 24.0 Call 0.28 0.85 0.60 0.03 0 10 25.0 Call 0.24 0.76 0.52 0.02 15 80 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.15 0.09 -0.02 0 1 4.0 Put 0.00 0.19 0.18 0.03 1 1 5.0 Put 0.15 0.25 0.15 -0.04 0 1 6.0 Put 0.13 0.32 0.23 0.00 0 4 7.0 Put 0.20 0.44 0.45 0.13 1 2 8.0 Put 0.30 0.62 0.50 0.04 0 4 9.0 Put 0.42 0.85 0.69 0.05 0 47 10.0 Put 0.59 1.16 0.80 -0.08 0 21 11.0 Put 0.80 1.55 1.07 -0.12 0 43 12.0 Put 1.25 2.01 1.61 0.01 0 20 13.0 Put 1.39 2.57 2.20 0.19 0 18 14.0 Put 1.77 3.20 2.50 -0.04 0 46 15.0 Put 2.22 3.90 3.10 -0.01 0 931 16.0 Put 3.05 4.70 3.65 -0.04 0 6 17.0 Put 3.30 5.50 4.90 0.63 0 51 18.0 Put 3.95 6.35 5.00 -0.10 0 1 19.0 Put 4.60 7.25 0.00 0.00 0 0 20.0 Put 5.35 8.15 7.60 0.83 0 8 21.0 Put 6.10 9.05 8.25 0.65 0 1 22.0 Put 6.90 10.00 0.00 0.00 0 0 23.0 Put 7.75 10.90 0.00 0.00 0 0 24.0 Put 8.60 11.85 0.00 0.00 0 0 25.0 Put 9.45 12.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 221 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.55 10.45 4.50 -4.03 0 12 8.0 Call 5.60 9.45 4.79 -2.74 0 328 9.0 Call 4.65 8.40 5.21 -1.32 0 1,188 10.0 Call 3.80 7.30 5.65 -0.03 0 111 11.0 Call 3.15 6.30 4.60 -0.32 0 47 12.0 Call 2.57 4.90 3.91 -0.30 0 49 13.0 Call 2.10 4.65 3.30 -0.28 1 45 14.0 Call 1.71 3.95 1.88 -1.11 0 501 15.0 Call 1.40 3.35 2.19 -0.38 2 341 16.0 Call 1.87 2.84 2.24 0.07 11 98 17.0 Call 1.28 2.08 1.35 -0.42 9 80 18.0 Call 1.10 2.06 1.30 -0.22 0 227 19.0 Call 0.68 1.77 0.84 -0.43 0 240 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.23 0.48 0.41 0.05 0 268 8.0 Put 0.33 0.55 0.53 0.09 0 533 9.0 Put 0.47 0.75 0.68 0.07 0 2,230 10.0 Put 0.64 1.24 0.90 -0.08 0 489 11.0 Put 1.14 1.64 1.21 -0.13 0 18 12.0 Put 1.14 2.11 1.66 -0.04 0 150 13.0 Put 1.59 2.67 2.17 0.04 0 75 14.0 Put 1.87 3.30 2.70 0.12 0 42 15.0 Put 2.33 4.00 2.91 -0.29 0 98 16.0 Put 2.84 4.80 4.00 0.19 0 184 17.0 Put 3.40 5.60 6.25 1.83 0 1 18.0 Put 4.05 6.45 7.68 2.52 0 7 19.0 Put 4.70 7.30 6.08 0.18 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 312 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.60 12.45 8.50 -2.03 0 5 6.0 Call 7.60 11.40 0.00 0.00 0 0 7.0 Call 6.65 10.40 0.00 0.00 0 0 8.0 Call 5.70 9.35 3.96 -3.57 0 1 9.0 Call 4.80 8.25 4.80 -1.76 0 1 10.0 Call 4.00 7.20 4.70 -0.98 0 21 11.0 Call 3.35 6.30 5.00 0.10 0 0 12.0 Call 2.84 5.45 4.32 0.10 0 9 13.0 Call 2.38 4.75 3.90 0.28 0 13 14.0 Call 1.99 4.15 2.28 -0.77 0 160 15.0 Call 1.67 3.60 2.78 0.13 3 525 16.0 Call 1.41 3.15 2.28 0.01 3 21 17.0 Call 1.19 2.71 2.00 0.10 0 10 18.0 Call 1.01 2.00 1.84 0.31 0 7 19.0 Call 0.96 1.50 1.49 0.26 3 53 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.42 0.24 -0.05 0 26 6.0 Put 0.26 0.57 0.35 -0.06 0 4 7.0 Put 0.39 0.77 0.57 -0.01 0 19 8.0 Put 0.55 1.03 0.70 -0.09 0 47 9.0 Put 0.76 1.35 1.07 0.01 0 1 10.0 Put 1.01 1.74 1.60 0.23 1 117 11.0 Put 1.30 2.19 1.80 0.06 0 69 12.0 Put 1.65 2.71 2.64 0.46 1 25 13.0 Put 2.04 3.30 2.68 0.01 0 53 14.0 Put 2.49 3.95 3.30 0.14 1 34 15.0 Put 2.99 4.65 5.70 1.90 0 10 16.0 Put 3.55 5.35 4.65 0.20 0 505 17.0 Put 4.15 6.15 0.00 0.00 0 0 18.0 Put 4.80 6.95 0.00 0.00 0 0 19.0 Put 5.50 7.80 6.55 0.12 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 333 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.50 16.55 13.73 -0.80 0 14 2.0 Call 11.50 15.55 11.55 -1.98 0 15 3.0 Call 10.50 14.50 12.00 -0.53 0 12 4.0 Call 9.50 13.50 9.59 -1.94 0 11 5.0 Call 8.55 12.45 8.85 -1.68 0 1,256 6.0 Call 7.55 11.45 9.10 -0.43 0 335 7.0 Call 6.60 10.40 7.20 -1.33 0 869 8.0 Call 5.65 9.35 6.90 -0.63 0 706 9.0 Call 4.75 7.65 6.55 0.01 0 229 10.0 Call 4.50 7.25 5.65 0.02 0 2,933 11.0 Call 3.35 5.50 4.85 0.08 22 6,670 12.0 Call 3.40 4.15 3.90 -0.25 6 7,310 13.0 Call 2.37 4.65 4.00 0.39 0 6,024 14.0 Call 2.75 4.15 3.42 0.31 30 5,796 15.0 Call 2.44 2.80 2.71 0.08 150 28,395 16.0 Call 1.50 3.10 2.30 -0.04 31 613 17.0 Call 1.20 2.75 2.35 0.28 3 331 18.0 Call 1.50 1.95 1.80 -0.01 3 19,023 19.0 Call 1.50 1.75 1.34 -0.21 0 581 20.0 Call 1.20 1.35 1.40 0.10 93 5,898 21.0 Call 1.01 1.69 0.90 -0.31 0 543 22.0 Call 0.58 1.52 0.84 -0.28 4 340 23.0 Call 1.00 1.37 1.00 -0.03 71 306 24.0 Call 0.50 1.10 0.73 -0.21 0 462 25.0 Call 0.48 1.00 0.77 -0.09 16 2,892 26.0 Call 0.60 1.03 0.50 -0.27 0 717 27.0 Call 0.33 0.95 0.55 -0.14 0 685 28.0 Call 0.29 0.87 0.55 -0.06 0 506 29.0 Call 0.26 0.81 0.47 -0.07 4 755 30.0 Call 0.31 0.59 0.47 -0.01 9 2,873 31.0 Call 0.21 0.70 0.40 -0.05 20 1,114 32.0 Call 0.18 0.66 0.58 0.17 0 233 33.0 Call 0.17 0.62 0.57 0.19 0 291 34.0 Call 0.20 0.58 0.40 0.05 0 400 35.0 Call 0.25 0.40 0.25 -0.07 1 4,251 36.0 Call 0.12 0.52 0.49 0.20 0 331 37.0 Call 0.15 0.35 0.30 0.04 1 94 38.0 Call 0.10 0.47 0.30 0.07 0 707 39.0 Call 0.15 0.45 0.26 0.06 0 356 40.0 Call 0.15 0.18 0.30 0.13 1 3,552 41.0 Call 0.07 1.98 0.29 0.12 0 3,944 42.0 Call 0.06 0.41 0.25 0.09 4 930 43.0 Call 0.06 1.93 0.23 0.07 0 614 44.0 Call 0.05 0.85 0.20 0.04 0 171 45.0 Call 0.10 0.31 0.23 0.08 4 2,414 46.0 Call 0.04 1.85 0.20 0.05 0 53 47.0 Call 0.03 1.50 0.20 0.05 0 29 48.0 Call 0.03 1.81 0.18 0.04 0 59 49.0 Call 0.02 1.80 0.18 0.04 0 17 50.0 Call 0.06 0.35 0.10 -0.04 214 1,999 51.0 Call 0.02 1.76 0.16 0.02 0 88 52.0 Call 0.01 0.29 0.17 0.04 0 43 53.0 Call 0.01 0.29 0.17 0.04 0 10 54.0 Call 0.05 0.28 0.16 0.03 0 17 55.0 Call 0.06 0.27 0.15 0.03 0 1,307 56.0 Call 0.00 0.27 0.12 0.00 0 61 57.0 Call 0.00 0.26 0.15 0.03 0 11 58.0 Call 0.03 1.67 0.03 -0.08 0 40 59.0 Call 0.00 1.67 0.14 0.03 0 30 60.0 Call 0.05 0.26 0.06 -0.05 10 1,006 61.0 Call 0.00 1.65 0.14 0.03 0 19 62.0 Call 0.00 1.63 0.14 0.04 0 231 63.0 Call 0.00 1.63 0.10 0.00 0 592 64.0 Call 0.01 0.78 0.05 -0.05 5 77 65.0 Call 0.08 0.10 0.10 0.01 7,431 10,434 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 0.00 0 691 2.0 Put 0.02 0.14 0.05 -0.04 0 966 3.0 Put 0.08 0.22 0.20 0.05 0 518 4.0 Put 0.10 0.31 0.15 -0.06 0 159 5.0 Put 0.25 0.41 0.31 -0.02 235 880 6.0 Put 0.37 0.58 0.45 -0.02 0 4,692 7.0 Put 0.44 0.79 0.66 0.04 2 5,644 8.0 Put 0.70 1.07 0.80 -0.08 4 4,657 9.0 Put 0.83 1.41 1.30 0.15 0 569 10.0 Put 1.20 1.80 1.38 -0.08 195 2,075 11.0 Put 1.39 2.10 2.00 0.23 285 1,824 12.0 Put 1.74 2.81 2.49 0.16 59 2,636 13.0 Put 2.14 3.40 3.20 0.30 0 214 14.0 Put 2.59 4.05 3.59 0.11 1 1,295 15.0 Put 3.90 4.30 4.20 0.15 230 1,859 16.0 Put 3.65 5.45 3.95 -0.84 5 281 17.0 Put 5.00 6.30 5.70 0.17 2 132 18.0 Put 4.90 7.10 7.00 0.73 0 725 19.0 Put 5.65 7.20 7.30 0.28 0 420 20.0 Put 6.30 8.30 7.69 -0.07 2 2,375 21.0 Put 7.05 9.70 9.35 0.71 0 411 22.0 Put 7.85 10.60 9.25 -0.27 0 623 23.0 Put 8.65 11.50 10.88 0.48 0 99 24.0 Put 9.45 12.40 11.60 0.32 0 109 25.0 Put 10.30 13.35 11.80 -0.37 0 1,655 26.0 Put 11.15 14.25 16.45 3.40 0 177 27.0 Put 12.00 15.20 17.05 3.12 0 342 28.0 Put 12.90 16.10 18.00 3.19 0 127 29.0 Put 13.80 17.05 15.00 -0.70 0 100 30.0 Put 14.70 18.00 16.60 -0.01 0 235 31.0 Put 15.55 18.90 18.89 1.35 0 7 32.0 Put 16.50 19.80 20.25 1.78 0 166 33.0 Put 17.40 20.80 19.94 0.54 0 12 34.0 Put 18.30 21.75 23.75 3.42 0 15 35.0 Put 19.20 22.70 21.00 -0.26 0 61 36.0 Put 20.15 23.65 22.10 -0.09 0 57 37.0 Put 21.05 24.60 25.55 2.43 0 12 38.0 Put 22.00 25.50 27.70 3.65 0 113 39.0 Put 22.95 26.45 27.00 2.02 0 28 40.0 Put 23.85 27.40 28.50 2.59 0 911 41.0 Put 24.80 28.35 29.70 2.83 0 1 42.0 Put 25.70 29.35 28.24 0.41 0 218 43.0 Put 26.65 30.30 30.00 1.21 0 20 44.0 Put 27.60 31.25 24.79 -4.97 0 6 45.0 Put 28.55 32.25 33.56 2.84 0 0 46.0 Put 29.50 33.20 32.28 0.60 0 0 47.0 Put 30.50 34.15 33.06 0.41 0 4 48.0 Put 31.45 35.15 34.27 0.66 0 0 49.0 Put 32.40 36.10 33.70 -0.88 0 0 50.0 Put 33.35 37.05 35.03 -0.51 0 14 51.0 Put 34.30 38.05 37.14 0.63 0 0 52.0 Put 35.30 39.00 38.59 1.11 0 0 53.0 Put 36.25 40.00 0.00 0.00 0 0 54.0 Put 37.20 40.95 40.68 1.27 0 0 55.0 Put 38.20 41.95 40.35 -0.03 0 0 56.0 Put 39.15 42.90 41.30 -0.05 0 0 57.0 Put 40.10 43.90 43.50 1.18 0 0 58.0 Put 41.10 44.85 36.59 -6.70 0 8 59.0 Put 42.05 45.85 45.60 1.34 0 0 60.0 Put 43.05 46.85 49.35 4.11 0 0 61.0 Put 44.00 47.80 36.45 -9.76 0 0 62.0 Put 45.00 48.80 49.56 2.38 0 0 63.0 Put 45.95 49.75 48.30 0.15 0 0 64.0 Put 46.95 50.75 0.00 0.00 0 0 65.0 Put 47.90 51.75 50.30 0.20 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 697 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.00 16.50 13.15 -1.38 0 16 2.0 Call 11.00 15.45 12.75 -0.78 0 8 3.0 Call 10.00 14.45 12.25 -0.28 0 10 4.0 Call 9.00 13.45 9.81 -1.72 0 19 5.0 Call 8.00 12.50 10.55 0.02 0 243 6.0 Call 7.00 11.50 9.00 -0.53 1 1,067 7.0 Call 7.50 10.45 8.45 -0.18 0 135 8.0 Call 7.20 8.10 7.80 0.01 0 423 9.0 Call 5.85 9.00 6.30 -0.71 1 119 10.0 Call 5.50 6.25 5.40 -0.85 18 3,543 11.0 Call 4.25 7.85 3.85 -1.83 0 1,188 12.0 Call 3.50 6.00 4.30 -0.86 0 5,667 13.0 Call 3.55 6.50 3.30 -1.35 1 835 14.0 Call 3.10 5.00 3.25 -0.91 2 459 15.0 Call 3.00 4.40 3.20 -0.49 345 1,428 16.0 Call 2.80 6.00 3.05 -0.18 8 428 17.0 Call 1.70 4.00 3.50 0.73 0 53 18.0 Call 1.76 5.00 2.50 0.17 0 73 19.0 Call 1.62 2.00 2.00 0.12 22 1,109 20.0 Call 1.57 2.86 1.90 0.14 4 4,302 21.0 Call 0.49 4.00 2.00 0.35 0 83 22.0 Call 0.36 4.90 1.74 0.19 1 396 23.0 Call 1.38 1.50 1.43 -0.01 161 1,339 24.0 Call 1.25 2.54 1.60 0.21 0 445 25.0 Call 1.26 1.42 1.30 -0.04 541 15,346 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.32 0.15 0.00 0 949 2.0 Put 0.00 1.81 0.31 -0.02 0 107 3.0 Put 0.10 0.90 0.59 0.09 0 119 4.0 Put 0.10 0.90 0.55 -0.12 0 72 5.0 Put 0.15 3.35 0.99 -0.06 0 343 6.0 Put 0.80 4.00 1.63 0.19 0 135 7.0 Put 1.10 2.20 1.65 -0.17 0 113 8.0 Put 1.00 5.00 2.46 0.26 0 34 9.0 Put 1.86 3.60 2.13 -0.45 0 799 10.0 Put 1.00 5.90 3.00 0.03 0 1,005 11.0 Put 2.50 6.50 3.40 -0.13 0 1,073 12.0 Put 2.00 6.90 4.25 0.16 0 1,660 13.0 Put 3.30 7.50 4.40 -0.26 0 1,085 14.0 Put 3.00 7.90 5.60 0.38 0 220 15.0 Put 4.00 8.90 5.90 0.12 0 134 16.0 Put 4.50 9.40 5.91 -0.43 0 9 17.0 Put 5.00 9.90 8.97 2.07 0 148 18.0 Put 6.00 10.80 7.96 0.49 0 1,365 19.0 Put 6.50 11.40 8.20 0.17 0 70 20.0 Put 7.50 12.20 9.75 0.88 0 13 21.0 Put 8.00 12.90 9.95 0.24 0 630 22.0 Put 9.00 13.90 10.80 0.24 0 1,699 23.0 Put 10.20 12.75 12.85 1.45 0 1,851 24.0 Put 10.50 15.45 12.20 -0.09 0 1,780 25.0 Put 11.00 15.95 14.00 0.82 0 108 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote February 21, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 15.47 15.48 15.53 0.00 0.00 19900X1600 0.00 0.00 14,978 Tue Feb 21 2023 5:19:49 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 24 2023 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.90 11.15 0.00 0.00 0 0 5.5 Call 9.35 10.15 5.60 -4.43 0 0 6.0 Call 9.05 10.15 0.00 0.00 0 0 6.5 Call 8.75 9.30 0.00 0.00 0 0 7.0 Call 7.85 9.15 7.15 -1.38 0 0 7.5 Call 7.90 8.65 0.00 0.00 0 0 8.0 Call 6.90 7.60 0.00 0.00 0 0 8.5 Call 6.55 7.45 0.00 0.00 0 0 9.0 Call 5.85 6.65 0.00 0.00 0 0 9.5 Call 5.75 6.35 5.30 -0.73 0 0 10.0 Call 4.90 5.60 4.65 -0.88 0 0 10.5 Call 4.65 5.65 3.14 -1.89 0 0 11.0 Call 4.40 5.15 3.30 -1.23 0 3 11.5 Call 3.85 4.70 2.01 -2.03 0 124 12.0 Call 3.45 3.65 3.60 0.06 202 412 12.5 Call 2.78 3.30 2.85 -0.20 100 708 13.0 Call 2.30 3.10 2.25 -0.31 8 1,297 13.5 Call 1.97 2.19 2.06 -0.02 311 6,843 14.0 Call 1.59 1.71 1.66 0.03 473 4,293 14.5 Call 1.16 1.27 1.21 0.00 298 6,360 15.0 Call 0.82 0.87 0.84 -0.01 1,355 2,501 15.5 Call 0.54 0.58 0.57 0.00 2,668 1,485 16.0 Call 0.36 0.40 0.36 -0.02 10,324 8,359 16.5 Call 0.24 0.27 0.25 0.00 3,162 2,380 17.0 Call 0.16 0.18 0.17 0.00 579 2,031 17.5 Call 0.11 0.13 0.14 0.02 56 213 18.0 Call 0.08 0.09 0.09 0.00 115 173 18.5 Call 0.06 0.07 0.04 -0.03 10 91 19.0 Call 0.04 0.05 0.05 0.00 53 79 19.5 Call 0.03 0.05 0.04 0.00 23 47 20.0 Call 0.00 0.04 0.04 0.01 0 570 20.5 Call 0.00 0.03 0.02 -0.01 1 342 21.0 Call 0.00 0.03 0.04 0.02 2 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.02 0.02 0 10 5.5 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.05 0.05 0.05 0 45 6.5 Put 0.00 0.05 0.05 0.05 0 83 7.0 Put 0.00 0.04 0.05 0.05 0 0 7.5 Put 0.00 0.03 0.06 0.06 0 31 8.0 Put 0.00 0.03 0.05 0.05 0 13 8.5 Put 0.00 0.03 0.02 0.02 0 8 9.0 Put 0.00 0.03 0.02 0.02 0 840 9.5 Put 0.00 0.03 0.03 0.02 0 503 10.0 Put 0.00 0.01 0.01 0.00 0 180 10.5 Put 0.00 0.03 0.02 0.01 0 72 11.0 Put 0.00 0.02 0.02 0.00 99 356 11.5 Put 0.01 0.04 0.06 0.04 0 59 12.0 Put 0.02 0.03 0.02 -0.01 40 2,091 12.5 Put 0.03 0.04 0.04 0.00 65 1,016 13.0 Put 0.04 0.06 0.05 0.00 195 1,066 13.5 Put 0.07 0.08 0.07 0.00 296 2,996 14.0 Put 0.11 0.14 0.14 0.01 1,199 4,270 14.5 Put 0.20 0.22 0.22 0.01 1,553 1,674 15.0 Put 0.33 0.37 0.36 0.01 1,324 1,165 15.5 Put 0.55 0.58 0.60 0.04 712 363 16.0 Put 0.84 0.90 0.84 -0.04 70 50 16.5 Put 1.15 1.30 2.59 1.34 0 1 17.0 Put 1.52 1.79 1.90 0.23 2 16 17.5 Put 1.83 2.38 0.00 0.00 0 0 18.0 Put 2.42 2.68 3.70 1.12 0 25 18.5 Put 2.49 3.40 0.00 0.00 0 0 19.0 Put 2.97 4.15 5.18 1.64 0 3 19.5 Put 3.50 4.60 0.00 0.00 0 0 20.0 Put 3.90 5.10 0.00 0.00 0 0 20.5 Put 4.45 5.60 0.00 0.00 0 0 21.0 Put 4.95 6.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.85 11.15 0.00 0.00 0 0 5.5 Call 9.40 10.65 0.00 0.00 0 0 6.0 Call 8.85 10.15 5.50 -4.03 0 0 6.5 Call 8.40 9.65 0.00 0.00 0 0 7.0 Call 7.85 9.15 0.00 0.00 0 0 7.5 Call 7.35 8.60 0.00 0.00 0 0 8.0 Call 6.90 8.15 0.00 0.00 0 0 8.5 Call 6.35 7.65 0.00 0.00 0 0 9.0 Call 5.85 7.15 5.60 -0.93 0 0 9.5 Call 5.45 6.65 5.15 -0.88 0 0 10.0 Call 4.85 6.15 4.29 -1.24 0 0 10.5 Call 4.50 5.65 0.00 0.00 0 0 11.0 Call 3.90 5.00 3.74 -0.79 0 2 11.5 Call 3.45 4.55 1.32 -2.71 0 34 12.0 Call 2.93 4.15 3.60 0.07 0 40 12.5 Call 2.46 3.65 3.20 0.17 0 18 13.0 Call 2.02 3.20 2.63 0.07 0 48 13.5 Call 1.76 2.43 2.07 -0.03 6 1,219 14.0 Call 1.22 2.22 1.71 0.02 26 151 14.5 Call 0.91 1.51 1.35 0.06 657 475 15.0 Call 0.92 1.06 0.87 -0.11 238 2,800 15.5 Call 0.70 0.81 0.76 0.00 1,855 589 16.0 Call 0.47 0.59 0.55 0.02 252 1,328 16.5 Call 0.34 0.43 0.45 0.06 33 26 17.0 Call 0.24 0.32 0.29 0.01 136 1,728 17.5 Call 0.17 0.36 0.20 -0.03 94 3 18.0 Call 0.14 0.24 0.17 -0.01 128 454 18.5 Call 0.10 0.15 0.09 -0.04 3 16 19.0 Call 0.08 0.21 0.06 -0.05 10 252 19.5 Call 0.07 0.10 0.00 0.00 0 0 20.0 Call 0.06 0.09 0.06 -0.01 20 29 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.04 0.07 0.02 -0.04 0 11 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.04 0.04 0 27 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.00 0.00 0 0 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.05 0.02 0 14 9.5 Put 0.00 0.03 0.05 0.01 0 7 10.0 Put 0.01 0.06 0.05 0.01 0 144 10.5 Put 0.01 0.07 0.08 0.03 10 11 11.0 Put 0.03 0.08 0.04 -0.01 693 498 11.5 Put 0.04 0.07 0.13 0.07 0 497 12.0 Put 0.05 0.09 0.07 0.00 11 1,392 12.5 Put 0.08 0.12 0.10 0.00 26 443 13.0 Put 0.07 0.23 0.13 -0.02 14 409 13.5 Put 0.20 0.23 0.22 0.00 103 740 14.0 Put 0.27 0.38 0.31 -0.01 217 491 14.5 Put 0.37 0.51 0.49 0.05 177 1,982 15.0 Put 0.49 0.80 0.65 0.00 105 1,622 15.5 Put 0.80 1.11 0.88 -0.05 305 247 16.0 Put 1.05 1.30 1.19 -0.02 74 12 16.5 Put 1.12 1.94 1.70 0.14 4 0 17.0 Put 1.45 2.40 1.95 -0.02 0 204 17.5 Put 1.83 2.87 0.00 0.00 0 0 18.0 Put 2.25 3.35 2.79 -0.07 13 0 18.5 Put 2.71 3.85 3.05 -0.26 0 3 19.0 Put 3.15 4.35 5.23 1.44 0 4 19.5 Put 3.60 4.80 0.00 0.00 0 0 20.0 Put 4.10 5.30 5.90 1.14 0 7 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 5.20 6.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.90 11.10 0.00 0.00 0 0 6.0 Call 9.05 10.20 0.00 0.00 0 0 7.0 Call 7.90 9.15 0.00 0.00 0 0 8.0 Call 7.00 8.10 0.00 0.00 0 0 8.5 Call 6.40 7.60 0.00 0.00 0 0 9.0 Call 6.00 7.10 0.00 0.00 0 0 9.5 Call 5.55 6.70 0.00 0.00 0 0 10.0 Call 4.85 6.15 5.40 -0.13 0 7 10.5 Call 4.40 5.60 4.57 -0.46 8 2 11.0 Call 4.00 5.00 2.64 -1.90 0 1 11.5 Call 3.40 4.65 0.00 0.00 0 0 12.0 Call 2.94 4.15 0.00 0.00 0 0 12.5 Call 2.48 3.70 1.23 -1.86 0 2 13.0 Call 2.04 3.20 1.60 -1.03 1 22 13.5 Call 1.64 2.73 1.98 -0.21 0 13 14.0 Call 1.70 2.28 1.83 0.02 5 44 14.5 Call 0.99 1.85 1.21 -0.22 2,946 79 15.0 Call 0.75 1.47 1.20 0.08 10 223 15.5 Call 0.72 0.90 0.89 0.07 27 49 16.0 Call 0.59 0.92 0.68 0.01 88 151 16.5 Call 0.41 0.67 0.34 -0.18 10 202 17.0 Call 0.29 0.44 0.41 0.03 162 33 17.5 Call 0.25 0.34 0.30 0.00 1 46 18.0 Call 0.20 0.28 0.24 0.00 1 29 18.5 Call 0.16 0.24 0.17 -0.03 0 1,221 19.0 Call 0.11 0.19 0.14 -0.01 0 33 19.5 Call 0.09 0.17 0.11 -0.02 0 4 20.0 Call 0.08 0.16 0.10 -0.02 18 7 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.05 0.00 0.00 0 0 8.5 Put 0.00 0.08 0.00 0.00 0 0 9.0 Put 0.00 0.09 0.05 0.01 0 1 9.5 Put 0.00 0.09 0.07 0.02 0 2 10.0 Put 0.01 0.09 0.04 -0.02 0 8 10.5 Put 0.01 0.11 0.09 0.02 0 411 11.0 Put 0.05 0.15 0.08 0.00 0 26 11.5 Put 0.07 0.11 0.10 0.01 0 12 12.0 Put 0.10 0.22 0.13 0.00 0 295 12.5 Put 0.14 0.20 0.15 -0.02 31 182 13.0 Put 0.11 0.34 0.22 0.00 1 142 13.5 Put 0.14 0.44 0.29 0.00 5 101 14.0 Put 0.39 0.46 0.44 0.01 4 37 14.5 Put 0.50 0.62 0.61 0.05 8 36 15.0 Put 0.70 0.81 0.84 0.09 2 11 15.5 Put 0.95 1.08 1.01 0.05 92 8 16.0 Put 0.96 1.69 1.52 0.21 12 26 16.5 Put 1.25 1.98 0.00 0.00 0 0 17.0 Put 1.59 2.53 2.10 0.08 5 10 17.5 Put 1.96 2.98 0.00 0.00 0 0 18.0 Put 2.35 3.45 0.00 0.00 0 0 18.5 Put 2.78 3.95 0.00 0.00 0 0 19.0 Put 3.20 4.40 0.00 0.00 0 0 19.5 Put 3.70 4.90 0.00 0.00 0 0 20.0 Put 4.15 5.40 0.00 0.00 0 0 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 24 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 14.00 15.10 0.00 0.00 0 0 2.0 Call 13.00 14.10 0.00 0.00 0 0 3.0 Call 12.00 13.10 6.95 -5.58 0 1 4.0 Call 11.00 12.10 6.50 -5.03 0 0 5.0 Call 10.00 11.10 9.19 -1.34 0 7 6.0 Call 9.40 10.10 8.30 -1.23 0 12 7.0 Call 8.00 9.10 7.80 -0.73 0 3 8.0 Call 7.00 8.10 7.35 -0.18 0 168 9.0 Call 6.00 7.10 4.93 -1.60 0 34 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 5.00 6.10 5.55 0.02 0 1,774 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 3.90 5.00 4.30 -0.23 2 6,313 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 3.35 3.70 3.25 -0.30 35 6,321 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 2.44 2.83 2.65 0.02 184 6,874 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 1.74 1.92 1.80 -0.04 305 16,190 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 1.16 1.22 1.25 0.07 1,130 9,422 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.61 0.84 0.83 0.10 1,072 7,728 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.42 0.56 0.50 0.01 1,060 7,751 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.30 0.40 0.36 0.01 279 3,411 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.20 0.22 0.22 0.01 14 2,458 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.15 0.17 0.14 -0.02 55 5,399 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.09 0.16 0.09 -0.04 2 205 22.0 Call 0.07 0.13 0.08 -0.02 0 139 23.0 Call 0.04 0.16 0.03 -0.05 0 102 24.0 Call 0.03 0.09 0.07 0.02 0 81 25.0 Call 0.01 0.04 0.06 0.03 0 341 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.02 0.02 0.02 0 35 3.0 Put 0.00 0.03 0.02 0.01 0 386 4.0 Put 0.00 0.02 0.03 0.02 0 522 5.0 Put 0.00 0.01 0.01 -0.01 0 3,391 6.0 Put 0.01 0.03 0.01 -0.01 0 4,875 7.0 Put 0.00 0.04 0.03 0.00 2 2,097 8.0 Put 0.00 0.05 0.01 -0.03 75 3,349 9.0 Put 0.03 0.08 0.04 -0.01 32 13,571 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.05 0.07 0.05 -0.01 27 9,535 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.09 0.13 0.13 0.02 174 10,293 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.16 0.17 0.19 0.03 801 6,233 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.25 0.33 0.30 0.01 1,621 10,242 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.46 0.63 0.54 0.00 1,911 2,445 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.86 0.96 0.92 0.01 3,747 9,471 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 1.41 1.53 1.49 0.03 125 125 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 1.84 2.60 2.46 0.22 3 1,871 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 2.68 3.50 3.15 0.06 10 713 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 3.35 4.45 5.64 1.69 0 164 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 4.25 5.40 4.60 -0.30 10 575 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 5.25 6.40 6.18 0.31 1 463 22.0 Put 6.25 7.35 7.00 0.16 0 120 23.0 Put 7.20 8.35 7.90 0.09 0 43 24.0 Put 8.20 9.35 10.55 1.77 0 245 25.0 Put 9.20 10.35 10.94 1.18 0 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.85 11.15 0.00 0.00 0 0 6.0 Call 8.85 10.15 0.00 0.00 0 0 7.0 Call 7.90 9.15 0.00 0.00 0 0 8.0 Call 6.85 8.15 0.00 0.00 0 0 8.5 Call 6.35 7.65 0.00 0.00 0 0 9.0 Call 5.85 7.15 0.00 0.00 0 0 9.5 Call 5.35 6.65 0.00 0.00 0 0 10.0 Call 4.85 6.15 0.00 0.00 0 0 10.5 Call 4.35 5.65 0.00 0.00 0 0 11.0 Call 3.90 5.15 4.47 -0.07 6 0 11.5 Call 3.40 4.65 0.00 0.00 0 0 12.0 Call 2.99 4.20 3.28 -0.31 5 0 12.5 Call 2.56 3.70 1.43 -1.72 0 8 13.0 Call 2.16 3.25 2.43 -0.28 5 6 13.5 Call 1.80 2.79 0.84 -1.47 0 9 14.0 Call 1.48 2.36 1.44 -0.48 5 4 14.5 Call 1.22 1.98 1.17 -0.37 2 8 15.0 Call 0.98 1.65 1.30 0.00 6 405 15.5 Call 0.80 1.35 0.86 -0.21 4 317 16.0 Call 0.62 1.05 0.68 -0.16 32 331 16.5 Call 0.48 0.92 0.58 -0.12 20 455 17.0 Call 0.38 0.78 0.46 -0.12 21 454 17.5 Call 0.29 0.62 0.00 0.00 0 0 18.0 Call 0.22 0.55 1.11 0.72 1 10 18.5 Call 0.17 0.49 0.32 -0.01 0 4 19.0 Call 0.13 0.42 0.26 -0.02 0 4 19.5 Call 0.10 0.34 0.20 -0.02 1 6 20.0 Call 0.07 0.32 0.23 0.03 1 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.09 0.00 0.00 0 0 8.0 Put 0.00 0.10 0.00 0.00 0 0 8.5 Put 0.00 0.11 0.00 0.00 0 0 9.0 Put 0.00 0.12 0.10 0.02 0 1 9.5 Put 0.00 0.13 0.00 0.00 0 0 10.0 Put 0.05 0.15 0.07 -0.03 0 4 10.5 Put 0.01 0.20 0.00 0.00 0 0 11.0 Put 0.03 0.23 0.21 0.08 3 5 11.5 Put 0.07 0.27 0.13 -0.04 2 8 12.0 Put 0.10 0.33 0.19 -0.03 0 23 12.5 Put 0.19 0.41 0.24 -0.05 1 15 13.0 Put 0.22 0.51 0.35 -0.02 1 4 13.5 Put 0.32 0.65 0.51 0.02 162 11 14.0 Put 0.46 0.76 0.55 -0.06 32 20 14.5 Put 0.62 0.84 0.79 0.06 209 4 15.0 Put 0.78 1.23 1.05 0.04 348 30 15.5 Put 1.05 1.42 1.30 0.02 3 3 16.0 Put 1.26 1.94 1.52 -0.03 0 1 16.5 Put 1.56 2.32 1.85 -0.07 0 4 17.0 Put 1.89 2.72 2.23 -0.07 0 1 17.5 Put 2.25 3.15 0.00 0.00 0 0 18.0 Put 2.61 3.65 3.45 0.35 0 1 18.5 Put 3.00 4.10 0.00 0.00 0 0 19.0 Put 3.40 4.55 0.00 0.00 0 0 19.5 Put 3.85 5.05 0.00 0.00 0 0 20.0 Put 4.30 5.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.85 11.20 8.82 -1.71 0 0 6.0 Call 8.85 10.20 8.15 -1.38 0 0 7.0 Call 7.85 9.20 5.90 -2.63 0 0 8.0 Call 6.85 8.20 5.35 -2.18 0 13 9.0 Call 5.85 7.20 5.50 -1.03 0 28 10.0 Call 4.90 6.15 4.39 -1.14 0 428 11.0 Call 3.90 5.15 4.55 0.01 0 3,044 12.0 Call 3.00 4.05 3.65 0.07 23 2,501 13.0 Call 2.20 3.30 2.55 -0.20 21 821 14.0 Call 1.73 2.30 1.96 -0.07 0 2,109 15.0 Call 1.05 1.73 1.65 0.22 206 6,293 16.0 Call 0.73 1.22 1.10 0.12 130 3,298 17.0 Call 0.65 0.79 0.73 0.01 297 1,233 18.0 Call 0.27 0.63 0.40 -0.06 101 3,931 19.0 Call 0.16 0.46 0.16 -0.15 5 549 20.0 Call 0.10 0.26 0.22 0.03 20 2,332 21.0 Call 0.06 0.30 0.08 -0.08 0 210 22.0 Call 0.04 0.26 0.15 0.02 10 1,273 23.0 Call 0.02 0.14 0.17 0.08 0 146 24.0 Call 0.01 0.20 0.13 0.04 0 1,128 25.0 Call 0.01 0.13 0.12 0.04 0 4,141 26.0 Call 0.02 0.16 0.03 -0.04 0 2,303 27.0 Call 0.00 0.13 0.07 0.01 0 1,149 28.0 Call 0.00 0.15 0.02 -0.04 0 2,197 29.0 Call 0.00 0.11 0.11 0.06 0 108 30.0 Call 0.01 0.13 0.05 0.01 10 580 31.0 Call 0.00 0.14 0.08 0.04 0 36 32.0 Call 0.00 0.11 0.12 0.09 0 73 33.0 Call 0.00 0.09 0.09 0.06 0 63 34.0 Call 0.00 0.10 0.10 0.08 0 7 35.0 Call 0.00 0.10 0.01 -0.01 0 432 36.0 Call 0.00 0.10 0.14 0.13 0 12 37.0 Call 0.00 0.12 0.07 0.06 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.09 0.03 -0.03 60 3,561 6.0 Put 0.01 0.12 0.04 -0.02 0 2,459 7.0 Put 0.00 0.10 0.03 -0.04 0 1,721 8.0 Put 0.00 0.11 0.05 -0.03 0 2,268 9.0 Put 0.05 0.14 0.06 -0.04 0 821 10.0 Put 0.09 0.13 0.10 -0.01 24 2,035 11.0 Put 0.08 0.19 0.17 0.04 2 1,796 12.0 Put 0.14 0.30 0.25 0.03 21 1,765 13.0 Put 0.28 0.60 0.40 -0.04 135 845 14.0 Put 0.59 0.92 0.56 -0.19 462 885 15.0 Put 1.09 1.25 1.10 -0.07 91 1,236 16.0 Put 1.36 2.00 1.70 -0.03 0 278 17.0 Put 2.00 2.82 3.00 0.53 0 297 18.0 Put 2.72 3.70 3.68 0.47 0 63 19.0 Put 3.50 4.65 4.15 0.09 0 372 20.0 Put 4.40 5.55 5.13 0.20 0 65 21.0 Put 5.30 6.55 6.00 0.10 0 205 22.0 Put 6.25 7.50 6.85 -0.01 0 3 23.0 Put 7.20 8.45 9.67 1.84 0 354 24.0 Put 8.20 9.45 13.60 4.79 0 8 25.0 Put 9.15 10.40 11.00 1.20 0 4 26.0 Put 10.15 11.40 15.55 4.76 0 33 27.0 Put 11.15 12.40 13.42 1.64 0 19 28.0 Put 12.10 13.40 13.90 1.14 0 42 29.0 Put 13.10 14.35 18.55 4.80 0 2 30.0 Put 14.10 15.35 16.47 1.73 0 18 31.0 Put 15.10 16.35 18.40 2.67 0 2 32.0 Put 16.05 17.35 18.25 1.53 0 0 33.0 Put 17.05 18.35 23.25 5.54 0 0 34.0 Put 18.05 19.35 22.12 3.42 0 0 35.0 Put 19.05 20.35 22.04 2.35 0 0 36.0 Put 20.10 21.35 25.00 4.32 0 0 37.0 Put 21.05 22.30 24.20 2.53 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 59 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 10.90 12.15 0.00 0.00 0 0 5.0 Call 9.85 11.15 0.00 0.00 0 0 6.0 Call 8.85 10.15 0.00 0.00 0 0 7.0 Call 7.85 9.15 0.00 0.00 0 0 8.0 Call 6.85 8.15 0.00 0.00 0 0 9.0 Call 5.90 7.15 0.00 0.00 0 0 10.0 Call 4.85 6.15 5.40 -0.13 0 12 11.0 Call 3.95 5.20 0.00 0.00 0 0 12.0 Call 3.05 4.20 3.35 -0.27 0 4 13.0 Call 2.33 3.35 2.36 -0.42 6 2 14.0 Call 1.74 2.50 1.62 -0.53 1 0 15.0 Call 1.23 1.80 1.60 0.06 35 114 16.0 Call 1.10 1.30 1.16 -0.03 86 3 17.0 Call 0.61 1.02 0.79 -0.05 27 5 18.0 Call 0.49 0.76 0.65 0.02 31 353 19.0 Call 0.32 0.62 0.44 -0.04 19 0 20.0 Call 0.31 0.50 0.42 0.03 8 20 21.0 Call 0.25 0.34 0.27 -0.03 3 0 22.0 Call 0.17 0.35 0.00 0.00 0 0 23.0 Call 0.10 0.30 0.00 0.00 0 0 24.0 Call 0.07 0.26 0.15 -0.02 0 307 25.0 Call 0.05 1.30 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.08 0.03 -0.02 5 0 5.0 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.00 0.12 0.00 0.00 0 0 8.0 Put 0.02 0.14 0.14 0.06 0 4 9.0 Put 0.06 0.15 0.15 0.04 1 0 10.0 Put 0.11 0.27 0.31 0.13 0 4 11.0 Put 0.17 0.35 0.27 0.01 2 3 12.0 Put 0.35 0.55 0.47 0.02 335 6 13.0 Put 0.49 0.83 0.67 0.00 11 21 14.0 Put 1.00 1.21 1.00 -0.10 30 0 15.0 Put 1.35 1.72 1.55 0.03 59 17 16.0 Put 1.95 2.37 2.19 0.00 1 0 17.0 Put 2.36 3.10 0.00 0.00 0 0 18.0 Put 3.05 4.00 0.00 0.00 0 0 19.0 Put 3.85 4.90 0.00 0.00 0 0 20.0 Put 4.70 5.80 5.40 0.00 3 0 21.0 Put 5.60 6.50 6.48 0.18 1 28 22.0 Put 6.55 7.70 0.00 0.00 0 0 23.0 Put 7.45 8.65 0.00 0.00 0 0 24.0 Put 8.45 9.65 0.00 0.00 0 0 25.0 Put 8.45 11.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 115 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.90 15.15 9.32 -5.21 0 2 2.0 Call 12.85 14.15 8.10 -5.43 0 0 3.0 Call 11.85 13.15 0.00 0.00 0 0 4.0 Call 10.85 12.15 0.00 0.00 0 0 5.0 Call 9.85 11.15 6.00 -4.53 0 10 6.0 Call 8.90 10.15 8.20 -1.33 0 1 7.0 Call 7.85 9.15 5.17 -3.36 0 3 8.0 Call 6.85 8.15 5.90 -1.63 0 37 9.0 Call 5.85 7.15 6.15 -0.38 1 891 10.0 Call 4.95 6.00 5.45 -0.10 3 1,148 11.0 Call 4.00 5.20 4.65 0.04 3 1,010 12.0 Call 3.25 4.30 3.60 -0.20 0 1,415 13.0 Call 2.58 3.50 3.20 0.14 5 210 14.0 Call 2.14 2.80 2.27 -0.17 6 1,019 15.0 Call 1.78 1.92 1.90 0.04 202 6,633 16.0 Call 1.40 1.80 1.54 0.03 97 854 17.0 Call 0.95 1.30 1.31 0.14 49 1,983 18.0 Call 0.80 0.99 0.88 -0.02 10 226 19.0 Call 0.59 0.98 0.38 -0.37 0 91 20.0 Call 0.57 0.63 0.57 -0.03 628 14,829 21.0 Call 0.46 0.70 0.49 -0.05 10 177 22.0 Call 0.37 0.60 0.37 -0.10 4 100 23.0 Call 0.22 0.52 0.40 -0.01 0 27 25.0 Call 0.25 0.35 0.30 0.00 4 2,536 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 12 3.0 Put 0.00 0.08 0.12 0.09 0 24 4.0 Put 0.01 0.05 0.05 0.02 2 253 5.0 Put 0.06 0.07 0.08 0.01 10 16,397 6.0 Put 0.05 0.16 0.15 0.05 0 2,405 7.0 Put 0.08 0.21 0.09 -0.05 0 373 8.0 Put 0.13 0.28 0.15 -0.05 0 6,128 9.0 Put 0.22 0.39 0.30 -0.01 0 2,067 10.0 Put 0.40 0.50 0.45 0.00 339 12,831 11.0 Put 0.47 0.70 0.66 0.07 0 4,344 12.0 Put 0.71 1.05 0.90 0.02 131 1,145 13.0 Put 1.15 1.25 1.21 0.01 191 609 14.0 Put 1.47 1.80 1.65 0.01 105 2,231 15.0 Put 1.91 2.29 2.24 0.16 68 199 16.0 Put 2.49 3.15 2.90 0.15 2 67 17.0 Put 3.10 3.90 4.50 1.08 0 45 18.0 Put 4.00 4.70 5.20 1.04 0 568 19.0 Put 4.60 5.55 5.43 0.43 10 542 20.0 Put 5.45 6.45 6.60 0.75 0 55 21.0 Put 6.30 7.35 7.10 0.33 0 30 22.0 Put 7.15 8.25 8.42 0.72 0 18 23.0 Put 8.05 9.20 9.20 0.58 0 89 25.0 Put 9.95 11.10 11.09 0.61 0 43 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 129 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.85 9.15 6.95 -1.58 0 100 8.0 Call 6.85 8.15 7.20 -0.33 0 19 9.0 Call 5.85 7.15 5.00 -1.53 0 696 10.0 Call 4.90 6.15 5.00 -0.53 1 70 11.0 Call 4.05 5.20 4.35 -0.25 0 1,227 12.0 Call 3.50 4.30 3.80 0.03 21 121 13.0 Call 2.64 3.55 2.94 -0.11 0 835 14.0 Call 2.10 2.86 1.44 -0.98 0 176 15.0 Call 1.66 2.15 2.00 0.09 0 376 16.0 Call 1.31 1.88 1.58 -0.01 2 2,284 17.0 Call 1.02 1.54 0.90 -0.38 0 1,468 18.0 Call 0.86 1.27 0.95 -0.12 10 3,178 19.0 Call 0.75 1.05 0.61 -0.29 0 98 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.22 0.11 0.00 0 120 8.0 Put 0.18 0.27 0.26 0.04 0 25,198 9.0 Put 0.23 0.44 0.35 0.01 0 4,142 10.0 Put 0.36 0.59 0.53 0.05 0 1,057 11.0 Put 0.54 0.84 0.90 0.21 0 162 12.0 Put 0.80 1.14 1.21 0.24 0 328 13.0 Put 1.13 1.54 1.30 -0.04 18 235 14.0 Put 1.54 2.00 1.75 -0.02 10 1,740 15.0 Put 2.05 2.60 2.50 0.20 3 311 16.0 Put 2.65 3.30 2.79 -0.21 0 13 17.0 Put 3.25 4.00 4.95 1.24 0 6 18.0 Put 3.95 4.80 4.17 -0.32 0 161 19.0 Put 4.70 5.65 5.55 0.23 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 206 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.50 14.45 0.00 0.00 0 0 4.0 Call 9.50 13.45 9.90 -1.63 0 2 5.0 Call 8.50 12.45 0.00 0.00 0 0 6.0 Call 7.50 11.45 0.00 0.00 0 0 7.0 Call 6.55 10.45 0.00 0.00 0 0 8.0 Call 5.60 9.40 6.40 -1.13 0 5 9.0 Call 4.65 8.40 0.00 0.00 0 0 10.0 Call 3.80 7.30 5.75 0.14 0 63 11.0 Call 3.10 6.30 3.50 -1.29 0 11 12.0 Call 3.00 5.40 4.75 0.65 1 53 13.0 Call 2.05 4.60 2.27 -1.17 0 9 14.0 Call 1.66 3.90 1.69 -1.23 0 10 15.0 Call 1.78 2.90 2.82 0.36 2 211 16.0 Call 1.80 2.76 1.80 -0.22 3 53 17.0 Call 1.30 1.75 1.68 0.10 56 40 18.0 Call 0.74 1.98 1.81 0.39 0 16 19.0 Call 0.62 1.69 0.85 -0.42 0 5 20.0 Call 1.01 1.45 1.10 -0.01 3 24 21.0 Call 0.44 1.25 0.96 0.00 0 56 22.0 Call 0.38 1.09 0.49 -0.32 0 182 23.0 Call 0.34 0.96 0.68 0.02 0 12 24.0 Call 0.28 0.85 0.60 0.03 0 10 25.0 Call 0.24 0.76 0.52 0.02 15 80 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.15 0.09 -0.02 0 1 4.0 Put 0.00 0.19 0.18 0.03 1 1 5.0 Put 0.15 0.25 0.15 -0.04 0 1 6.0 Put 0.13 0.32 0.23 0.00 0 4 7.0 Put 0.20 0.44 0.45 0.13 1 2 8.0 Put 0.30 0.62 0.50 0.04 0 4 9.0 Put 0.42 0.85 0.69 0.05 0 47 10.0 Put 0.59 1.16 0.80 -0.08 0 21 11.0 Put 0.80 1.55 1.07 -0.12 0 43 12.0 Put 1.25 2.01 1.61 0.01 0 20 13.0 Put 1.39 2.57 2.20 0.19 0 18 14.0 Put 1.77 3.20 2.50 -0.04 0 46 15.0 Put 2.22 3.90 3.10 -0.01 0 931 16.0 Put 3.05 4.70 3.65 -0.04 0 6 17.0 Put 3.30 5.50 4.90 0.63 0 51 18.0 Put 3.95 6.35 5.00 -0.10 0 1 19.0 Put 4.60 7.25 0.00 0.00 0 0 20.0 Put 5.35 8.15 7.60 0.83 0 8 21.0 Put 6.10 9.05 8.25 0.65 0 1 22.0 Put 6.90 10.00 0.00 0.00 0 0 23.0 Put 7.75 10.90 0.00 0.00 0 0 24.0 Put 8.60 11.85 0.00 0.00 0 0 25.0 Put 9.45 12.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 220 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.55 10.45 4.50 -4.03 0 12 8.0 Call 5.60 9.45 4.79 -2.74 0 328 9.0 Call 4.65 8.40 5.21 -1.32 0 1,188 10.0 Call 3.80 7.30 5.65 -0.03 0 111 11.0 Call 3.15 6.30 4.60 -0.32 0 47 12.0 Call 2.57 4.90 3.91 -0.30 0 49 13.0 Call 2.10 4.65 3.30 -0.28 1 45 14.0 Call 1.71 3.95 1.88 -1.11 0 501 15.0 Call 1.40 3.35 2.19 -0.38 2 341 16.0 Call 1.87 2.84 2.24 0.07 11 98 17.0 Call 1.28 2.08 1.35 -0.42 9 80 18.0 Call 1.10 2.06 1.30 -0.22 0 227 19.0 Call 0.68 1.77 0.84 -0.43 0 240 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.23 0.48 0.41 0.05 0 268 8.0 Put 0.33 0.55 0.53 0.09 0 533 9.0 Put 0.47 0.75 0.68 0.07 0 2,230 10.0 Put 0.64 1.24 0.90 -0.08 0 489 11.0 Put 1.14 1.64 1.21 -0.13 0 18 12.0 Put 1.14 2.11 1.66 -0.04 0 150 13.0 Put 1.59 2.67 2.17 0.04 0 75 14.0 Put 1.87 3.30 2.70 0.12 0 42 15.0 Put 2.33 4.00 2.91 -0.29 0 98 16.0 Put 2.84 4.80 4.00 0.19 0 184 17.0 Put 3.40 5.60 6.25 1.83 0 1 18.0 Put 4.05 6.45 7.68 2.52 0 7 19.0 Put 4.70 7.30 6.08 0.18 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 311 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.60 12.45 8.50 -2.03 0 5 6.0 Call 7.60 11.40 0.00 0.00 0 0 7.0 Call 6.65 10.40 0.00 0.00 0 0 8.0 Call 5.70 9.35 3.96 -3.57 0 1 9.0 Call 4.80 8.25 4.80 -1.76 0 1 10.0 Call 4.00 7.20 4.70 -0.98 0 21 11.0 Call 3.35 6.30 5.00 0.10 0 0 12.0 Call 2.84 5.45 4.32 0.10 0 9 13.0 Call 2.38 4.75 3.90 0.28 0 13 14.0 Call 1.99 4.15 2.28 -0.77 0 160 15.0 Call 1.67 3.60 2.78 0.13 3 525 16.0 Call 1.41 3.15 2.28 0.01 3 21 17.0 Call 1.19 2.71 2.00 0.10 0 10 18.0 Call 1.01 2.00 1.84 0.31 0 7 19.0 Call 0.96 1.50 1.49 0.26 3 53 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.42 0.24 -0.05 0 26 6.0 Put 0.26 0.57 0.35 -0.06 0 4 7.0 Put 0.39 0.77 0.57 -0.01 0 19 8.0 Put 0.55 1.03 0.70 -0.09 0 47 9.0 Put 0.76 1.35 1.07 0.01 0 1 10.0 Put 1.01 1.74 1.60 0.23 1 117 11.0 Put 1.30 2.19 1.80 0.06 0 69 12.0 Put 1.65 2.71 2.64 0.46 1 25 13.0 Put 2.04 3.30 2.68 0.01 0 53 14.0 Put 2.49 3.95 3.30 0.14 1 34 15.0 Put 2.99 4.65 5.70 1.90 0 10 16.0 Put 3.55 5.35 4.65 0.20 0 505 17.0 Put 4.15 6.15 0.00 0.00 0 0 18.0 Put 4.80 6.95 0.00 0.00 0 0 19.0 Put 5.50 7.80 6.55 0.12 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 332 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.50 16.55 13.73 -0.80 0 14 2.0 Call 11.50 15.55 11.55 -1.98 0 15 3.0 Call 10.50 14.50 12.00 -0.53 0 12 4.0 Call 9.50 13.50 9.59 -1.94 0 11 5.0 Call 8.55 12.45 8.85 -1.68 0 1,256 6.0 Call 7.55 11.45 9.10 -0.43 0 335 7.0 Call 6.60 10.40 7.20 -1.33 0 869 8.0 Call 5.65 9.35 6.90 -0.63 0 706 9.0 Call 4.75 7.65 6.55 0.01 0 229 10.0 Call 4.50 7.25 5.65 0.02 0 2,933 11.0 Call 3.35 5.50 4.85 0.08 22 6,670 12.0 Call 3.40 4.15 3.90 -0.25 6 7,310 13.0 Call 2.37 4.65 4.00 0.39 0 6,024 14.0 Call 2.75 4.15 3.42 0.31 30 5,796 15.0 Call 2.44 2.80 2.71 0.08 150 28,395 16.0 Call 1.50 3.10 2.30 -0.04 31 613 17.0 Call 1.20 2.75 2.35 0.28 3 331 18.0 Call 1.50 1.95 1.80 -0.01 3 19,023 19.0 Call 1.50 1.75 1.34 -0.21 0 581 20.0 Call 1.20 1.35 1.40 0.10 93 5,898 21.0 Call 1.01 1.69 0.90 -0.31 0 543 22.0 Call 0.58 1.52 0.84 -0.28 4 340 23.0 Call 1.00 1.37 1.00 -0.03 71 306 24.0 Call 0.50 1.10 0.73 -0.21 0 462 25.0 Call 0.48 1.00 0.77 -0.09 16 2,892 26.0 Call 0.60 1.03 0.50 -0.27 0 717 27.0 Call 0.33 0.95 0.55 -0.14 0 685 28.0 Call 0.29 0.87 0.55 -0.06 0 506 29.0 Call 0.26 0.81 0.47 -0.07 4 755 30.0 Call 0.31 0.59 0.47 -0.01 9 2,873 31.0 Call 0.21 0.70 0.40 -0.05 20 1,114 32.0 Call 0.18 0.66 0.58 0.17 0 233 33.0 Call 0.17 0.62 0.57 0.19 0 291 34.0 Call 0.20 0.58 0.40 0.05 0 400 35.0 Call 0.25 0.40 0.25 -0.07 1 4,251 36.0 Call 0.12 0.52 0.49 0.20 0 331 37.0 Call 0.15 0.35 0.30 0.04 1 94 38.0 Call 0.10 0.47 0.30 0.07 0 707 39.0 Call 0.15 0.45 0.26 0.06 0 356 40.0 Call 0.15 0.18 0.30 0.13 1 3,552 41.0 Call 0.07 1.98 0.29 0.12 0 3,944 42.0 Call 0.06 0.41 0.25 0.09 4 930 43.0 Call 0.06 1.93 0.23 0.07 0 614 44.0 Call 0.05 0.85 0.20 0.04 0 171 45.0 Call 0.10 0.31 0.23 0.08 4 2,414 46.0 Call 0.04 1.85 0.20 0.05 0 53 47.0 Call 0.03 1.50 0.20 0.05 0 29 48.0 Call 0.03 1.81 0.18 0.04 0 59 49.0 Call 0.02 1.80 0.18 0.04 0 17 50.0 Call 0.06 0.35 0.10 -0.04 214 1,999 51.0 Call 0.02 1.76 0.16 0.02 0 88 52.0 Call 0.01 0.29 0.17 0.04 0 43 53.0 Call 0.01 0.29 0.17 0.04 0 10 54.0 Call 0.05 0.28 0.16 0.03 0 17 55.0 Call 0.06 0.27 0.15 0.03 0 1,307 56.0 Call 0.00 0.27 0.12 0.00 0 61 57.0 Call 0.00 0.26 0.15 0.03 0 11 58.0 Call 0.03 1.67 0.03 -0.08 0 40 59.0 Call 0.00 1.67 0.14 0.03 0 30 60.0 Call 0.05 0.26 0.06 -0.05 10 1,006 61.0 Call 0.00 1.65 0.14 0.03 0 19 62.0 Call 0.00 1.63 0.14 0.04 0 231 63.0 Call 0.00 1.63 0.10 0.00 0 592 64.0 Call 0.01 0.78 0.05 -0.05 5 77 65.0 Call 0.08 0.10 0.10 0.01 7,431 10,434 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 0.00 0 691 2.0 Put 0.02 0.14 0.05 -0.04 0 966 3.0 Put 0.08 0.22 0.20 0.05 0 518 4.0 Put 0.10 0.31 0.15 -0.06 0 159 5.0 Put 0.25 0.41 0.31 -0.02 235 880 6.0 Put 0.37 0.58 0.45 -0.02 0 4,692 7.0 Put 0.44 0.79 0.66 0.04 2 5,644 8.0 Put 0.70 1.07 0.80 -0.08 4 4,657 9.0 Put 0.83 1.41 1.30 0.15 0 569 10.0 Put 1.20 1.80 1.38 -0.08 195 2,075 11.0 Put 1.39 2.10 2.00 0.23 285 1,824 12.0 Put 1.74 2.81 2.49 0.16 59 2,636 13.0 Put 2.14 3.40 3.20 0.30 0 214 14.0 Put 2.59 4.05 3.59 0.11 1 1,295 15.0 Put 3.90 4.30 4.20 0.15 230 1,859 16.0 Put 3.65 5.45 3.95 -0.84 5 281 17.0 Put 5.00 6.30 5.70 0.17 2 132 18.0 Put 4.90 7.10 7.00 0.73 0 725 19.0 Put 5.65 7.20 7.30 0.28 0 420 20.0 Put 6.30 8.30 7.69 -0.07 2 2,375 21.0 Put 7.05 9.70 9.35 0.71 0 411 22.0 Put 7.85 10.60 9.25 -0.27 0 623 23.0 Put 8.65 11.50 10.88 0.48 0 99 24.0 Put 9.45 12.40 11.60 0.32 0 109 25.0 Put 10.30 13.35 11.80 -0.37 0 1,655 26.0 Put 11.15 14.25 16.45 3.40 0 177 27.0 Put 12.00 15.20 17.05 3.12 0 342 28.0 Put 12.90 16.10 18.00 3.19 0 127 29.0 Put 13.80 17.05 15.00 -0.70 0 100 30.0 Put 14.70 18.00 16.60 -0.01 0 235 31.0 Put 15.55 18.90 18.89 1.35 0 7 32.0 Put 16.50 19.80 20.25 1.78 0 166 33.0 Put 17.40 20.80 19.94 0.54 0 12 34.0 Put 18.30 21.75 23.75 3.42 0 15 35.0 Put 19.20 22.70 21.00 -0.26 0 61 36.0 Put 20.15 23.65 22.10 -0.09 0 57 37.0 Put 21.05 24.60 25.55 2.43 0 12 38.0 Put 22.00 25.50 27.70 3.65 0 113 39.0 Put 22.95 26.45 27.00 2.02 0 28 40.0 Put 23.85 27.40 28.50 2.59 0 911 41.0 Put 24.80 28.35 29.70 2.83 0 1 42.0 Put 25.70 29.35 28.24 0.41 0 218 43.0 Put 26.65 30.30 30.00 1.21 0 20 44.0 Put 27.60 31.25 24.79 -4.97 0 6 45.0 Put 28.55 32.25 33.56 2.84 0 0 46.0 Put 29.50 33.20 32.28 0.60 0 0 47.0 Put 30.50 34.15 33.06 0.41 0 4 48.0 Put 31.45 35.15 34.27 0.66 0 0 49.0 Put 32.40 36.10 33.70 -0.88 0 0 50.0 Put 33.35 37.05 35.03 -0.51 0 14 51.0 Put 34.30 38.05 37.14 0.63 0 0 52.0 Put 35.30 39.00 38.59 1.11 0 0 53.0 Put 36.25 40.00 0.00 0.00 0 0 54.0 Put 37.20 40.95 40.68 1.27 0 0 55.0 Put 38.20 41.95 40.35 -0.03 0 0 56.0 Put 39.15 42.90 41.30 -0.05 0 0 57.0 Put 40.10 43.90 43.50 1.18 0 0 58.0 Put 41.10 44.85 36.59 -6.70 0 8 59.0 Put 42.05 45.85 45.60 1.34 0 0 60.0 Put 43.05 46.85 49.35 4.11 0 0 61.0 Put 44.00 47.80 36.45 -9.76 0 0 62.0 Put 45.00 48.80 49.56 2.38 0 0 63.0 Put 45.95 49.75 48.30 0.15 0 0 64.0 Put 46.95 50.75 0.00 0.00 0 0 65.0 Put 47.90 51.75 50.30 0.20 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 696 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.00 16.50 13.15 -1.38 0 16 2.0 Call 11.00 15.45 12.75 -0.78 0 8 3.0 Call 10.00 14.45 12.25 -0.28 0 10 4.0 Call 9.00 13.45 9.81 -1.72 0 19 5.0 Call 8.00 12.50 10.55 0.02 0 243 6.0 Call 7.00 11.50 9.00 -0.53 1 1,067 7.0 Call 7.50 10.45 8.45 -0.18 0 135 8.0 Call 7.20 8.10 7.80 0.01 0 423 9.0 Call 5.85 9.00 6.30 -0.71 1 119 10.0 Call 5.50 6.25 5.40 -0.85 18 3,543 11.0 Call 4.25 7.85 3.85 -1.83 0 1,188 12.0 Call 3.50 6.00 4.30 -0.86 0 5,667 13.0 Call 3.55 6.50 3.30 -1.35 1 835 14.0 Call 3.10 5.00 3.25 -0.91 2 459 15.0 Call 3.00 4.40 3.20 -0.49 345 1,428 16.0 Call 2.80 6.00 3.05 -0.18 8 428 17.0 Call 1.70 4.00 3.50 0.73 0 53 18.0 Call 1.76 5.00 2.50 0.17 0 73 19.0 Call 1.62 2.00 2.00 0.12 22 1,109 20.0 Call 1.57 2.86 1.90 0.14 4 4,302 21.0 Call 0.49 4.00 2.00 0.35 0 83 22.0 Call 0.36 4.90 1.74 0.19 1 396 23.0 Call 1.38 1.50 1.43 -0.01 161 1,339 24.0 Call 1.25 2.54 1.60 0.21 0 445 25.0 Call 1.26 1.42 1.30 -0.04 541 15,346 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.32 0.15 0.00 0 949 2.0 Put 0.00 1.81 0.31 -0.02 0 107 3.0 Put 0.10 0.90 0.59 0.09 0 119 4.0 Put 0.10 0.90 0.55 -0.12 0 72 5.0 Put 0.15 3.35 0.99 -0.06 0 343 6.0 Put 0.80 4.00 1.63 0.19 0 135 7.0 Put 1.10 2.20 1.65 -0.17 0 113 8.0 Put 1.00 5.00 2.46 0.26 0 34 9.0 Put 1.86 3.60 2.13 -0.45 0 799 10.0 Put 1.00 5.90 3.00 0.03 0 1,005 11.0 Put 2.50 6.50 3.40 -0.13 0 1,073 12.0 Put 2.00 6.90 4.25 0.16 0 1,660 13.0 Put 3.30 7.50 4.40 -0.26 0 1,085 14.0 Put 3.00 7.90 5.60 0.38 0 220 15.0 Put 4.00 8.90 5.90 0.12 0 134 16.0 Put 4.50 9.40 5.91 -0.43 0 9 17.0 Put 5.00 9.90 8.97 2.07 0 148 18.0 Put 6.00 10.80 7.96 0.49 0 1,365 19.0 Put 6.50 11.40 8.20 0.17 0 70 20.0 Put 7.50 12.20 9.75 0.88 0 13 21.0 Put 8.00 12.90 9.95 0.24 0 630 22.0 Put 9.00 13.90 10.80 0.24 0 1,699 23.0 Put 10.20 12.75 12.85 1.45 0 1,851 24.0 Put 10.50 15.45 12.20 -0.09 0 1,780 25.0 Put 11.00 15.95 14.00 0.82 0 108 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 22, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 15.05 15.07 15.27 0.00 0.00 3200X7600 0.00 0.00 41,982 Wed Feb 22 2023 7:16:54 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 24 2023 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.50 11.60 0.00 0.00 0 0 5.5 Call 8.60 9.90 5.60 -4.17 0 0 6.0 Call 7.70 9.55 0.00 0.00 0 0 6.5 Call 7.70 8.90 0.00 0.00 0 0 7.0 Call 6.95 8.40 7.15 -1.12 0 0 7.5 Call 6.40 8.10 0.00 0.00 0 0 8.0 Call 5.80 8.55 0.00 0.00 0 0 8.5 Call 5.65 6.90 0.00 0.00 0 0 9.0 Call 5.15 6.40 0.00 0.00 0 0 9.5 Call 4.75 5.90 5.30 -0.47 0 0 10.0 Call 3.65 5.75 4.65 -0.62 0 0 10.5 Call 3.65 4.90 3.14 -1.63 0 0 11.0 Call 3.60 5.40 3.30 -0.97 0 3 11.5 Call 3.60 4.35 2.01 -1.76 0 124 12.0 Call 3.10 3.55 3.25 -0.02 0 274 12.5 Call 2.63 2.86 2.90 0.13 0 472 13.0 Call 2.01 2.35 2.25 -0.02 0 1,294 13.5 Call 1.73 1.86 1.90 0.12 0 6,843 14.0 Call 1.24 1.44 1.41 0.12 0 4,160 14.5 Call 0.81 0.92 0.95 0.11 0 6,125 15.0 Call 0.48 0.54 0.52 0.05 0 2,843 15.5 Call 0.24 0.29 0.27 0.03 0 4,287 16.0 Call 0.11 0.14 0.12 0.00 0 5,683 16.5 Call 0.05 0.07 0.05 -0.01 0 2,405 17.0 Call 0.03 0.05 0.04 0.00 0 2,069 17.5 Call 0.01 0.04 0.02 0.00 0 352 18.0 Call 0.00 0.03 0.02 0.00 0 1,182 18.5 Call 0.00 0.03 0.01 -0.01 0 84 19.0 Call 0.00 0.01 0.04 0.03 0 96 19.5 Call 0.00 0.03 0.04 0.03 0 70 20.0 Call 0.00 0.03 0.04 0.03 0 570 20.5 Call 0.00 0.03 0.02 0.02 0 343 21.0 Call 0.00 0.03 0.01 0.01 0 3 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 10 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.05 0.05 0 45 6.5 Put 0.00 0.02 0.05 0.05 0 83 7.0 Put 0.00 0.02 0.05 0.05 0 0 7.5 Put 0.00 0.02 0.06 0.06 0 31 8.0 Put 0.00 0.02 0.05 0.05 0 13 8.5 Put 0.00 0.02 0.02 0.02 0 8 9.0 Put 0.00 0.01 0.02 0.02 0 840 9.5 Put 0.00 0.02 0.03 0.03 0 503 10.0 Put 0.00 0.01 0.01 0.00 0 180 10.5 Put 0.00 0.01 0.02 0.01 0 72 11.0 Put 0.00 0.01 0.02 0.01 0 428 11.5 Put 0.00 0.01 0.01 0.00 0 89 12.0 Put 0.00 0.03 0.01 -0.01 0 2,147 12.5 Put 0.01 0.03 0.01 -0.01 0 1,129 13.0 Put 0.01 0.03 0.02 0.00 0 1,103 13.5 Put 0.02 0.04 0.03 0.00 0 3,243 14.0 Put 0.04 0.06 0.06 0.01 0 4,548 14.5 Put 0.10 0.12 0.11 0.00 0 2,029 15.0 Put 0.24 0.25 0.25 0.00 0 3,538 15.5 Put 0.47 0.52 0.49 -0.03 0 943 16.0 Put 0.80 0.89 0.82 -0.09 0 90 16.5 Put 1.23 1.46 1.23 -0.11 0 2 17.0 Put 0.71 2.81 1.90 0.08 0 16 17.5 Put 2.09 2.46 0.00 0.00 0 0 18.0 Put 1.42 3.75 3.70 0.90 0 25 18.5 Put 3.05 4.75 0.00 0.00 0 0 19.0 Put 3.60 5.15 5.18 1.39 0 3 19.5 Put 4.10 5.60 0.00 0.00 0 0 20.0 Put 4.60 5.90 0.00 0.00 0 0 20.5 Put 5.10 6.70 0.00 0.00 0 0 21.0 Put 4.30 7.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.90 10.65 0.00 0.00 0 0 5.5 Call 9.35 10.25 0.00 0.00 0 0 6.0 Call 8.70 9.90 5.50 -3.77 0 0 6.5 Call 8.25 9.35 0.00 0.00 0 0 7.0 Call 7.90 8.70 0.00 0.00 0 0 7.5 Call 7.30 8.40 0.00 0.00 0 0 8.0 Call 6.80 7.85 0.00 0.00 0 0 8.5 Call 6.30 7.35 0.00 0.00 0 0 9.0 Call 5.85 6.75 5.60 -0.67 0 0 9.5 Call 5.20 6.40 5.15 -0.62 0 0 10.0 Call 4.60 5.65 4.29 -0.98 0 0 10.5 Call 4.40 5.20 0.00 0.00 0 0 11.0 Call 3.80 4.75 3.74 -0.53 0 2 11.5 Call 3.40 4.20 1.32 -2.45 0 34 12.0 Call 2.74 3.60 3.25 -0.02 0 40 12.5 Call 2.24 3.15 3.20 0.43 0 18 13.0 Call 2.17 2.53 2.63 0.35 0 48 13.5 Call 1.32 2.37 1.89 0.08 0 1,220 14.0 Call 1.33 1.54 1.40 0.02 0 282 14.5 Call 0.96 1.11 1.05 0.04 0 773 15.0 Call 0.66 0.76 0.83 0.11 0 2,794 15.5 Call 0.42 0.50 0.47 0.01 0 1,820 16.0 Call 0.27 0.34 0.33 0.03 0 1,394 16.5 Call 0.18 0.23 0.22 0.01 0 127 17.0 Call 0.12 0.16 0.15 0.01 0 1,878 17.5 Call 0.08 0.11 0.10 0.00 0 72 18.0 Call 0.06 0.09 0.09 0.01 0 473 18.5 Call 0.04 0.07 0.07 0.01 0 19 19.0 Call 0.03 0.06 0.06 0.01 0 262 19.5 Call 0.00 0.05 0.00 0.00 0 0 20.0 Call 0.01 0.05 0.04 0.01 0 29 20.5 Call 0.02 0.05 0.00 0.00 0 0 21.0 Call 0.01 0.04 0.02 -0.01 0 12 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.04 0.04 0 27 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.00 0.00 0 0 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.05 0.04 0 14 9.5 Put 0.00 0.03 0.02 0.01 0 11 10.0 Put 0.01 0.03 0.03 0.01 0 145 10.5 Put 0.01 0.03 0.02 0.00 0 177 11.0 Put 0.02 0.03 0.02 0.00 0 953 11.5 Put 0.02 0.04 0.13 0.10 0 497 12.0 Put 0.02 0.05 0.04 0.00 0 1,464 12.5 Put 0.05 0.07 0.07 0.01 0 549 13.0 Put 0.09 0.11 0.11 0.01 0 582 13.5 Put 0.14 0.16 0.15 0.00 0 735 14.0 Put 0.23 0.25 0.25 0.01 0 1,035 14.5 Put 0.36 0.40 0.41 0.03 0 2,572 15.0 Put 0.57 0.63 0.60 0.00 0 2,382 15.5 Put 0.73 0.95 0.86 0.01 0 633 16.0 Put 1.17 1.26 1.21 0.01 0 113 16.5 Put 1.35 2.00 1.61 0.01 0 58 17.0 Put 1.51 2.54 2.08 0.04 0 204 17.5 Put 1.95 2.88 0.00 0.00 0 0 18.0 Put 2.39 3.55 2.79 -0.18 0 13 18.5 Put 2.85 4.05 3.40 -0.05 0 59 19.0 Put 3.55 4.35 3.68 -0.26 0 3 19.5 Put 3.95 4.90 4.35 -0.08 0 1 20.0 Put 4.40 5.40 5.90 0.97 0 7 20.5 Put 3.45 7.25 0.00 0.00 0 0 21.0 Put 5.45 6.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.75 10.80 0.00 0.00 0 0 6.0 Call 8.60 9.95 0.00 0.00 0 0 7.0 Call 7.95 8.60 0.00 0.00 0 0 8.0 Call 6.75 7.80 0.00 0.00 0 0 8.5 Call 6.25 7.30 0.00 0.00 0 0 9.0 Call 5.60 6.95 0.00 0.00 0 0 9.5 Call 5.20 6.40 0.00 0.00 0 0 10.0 Call 4.65 5.60 5.40 0.13 0 7 10.5 Call 4.40 5.15 4.57 -0.20 0 10 11.0 Call 3.80 4.65 2.64 -1.63 0 1 11.5 Call 3.45 4.15 0.00 0.00 0 0 12.0 Call 2.73 3.70 0.00 0.00 0 0 12.5 Call 2.28 3.35 1.23 -1.56 0 2 13.0 Call 1.84 2.86 1.60 -0.72 0 22 13.5 Call 1.43 2.45 1.98 0.10 0 13 14.0 Call 1.13 1.86 1.65 0.19 0 42 14.5 Call 0.81 1.37 1.15 0.03 0 3,668 15.0 Call 0.74 0.97 0.96 0.13 0 200 15.5 Call 0.50 0.65 0.59 0.01 0 176 16.0 Call 0.38 0.48 0.49 0.06 0 234 16.5 Call 0.28 0.36 0.34 0.03 0 212 17.0 Call 0.08 0.27 0.25 0.05 0 187 17.5 Call 0.04 0.25 0.19 0.03 0 54 18.0 Call 0.12 0.17 0.24 0.10 0 29 18.5 Call 0.09 0.18 0.11 -0.02 0 1,221 19.0 Call 0.08 0.13 0.09 -0.02 0 105 19.5 Call 0.07 0.11 0.08 -0.01 0 16 20.0 Call 0.05 0.10 0.07 0.00 0 74 20.5 Call 0.04 0.09 0.06 -0.01 0 83 21.0 Call 0.04 0.55 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.04 0.00 0.00 0 0 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.05 0.03 0 1 9.5 Put 0.01 0.03 0.07 0.04 0 2 10.0 Put 0.02 0.08 0.04 0.00 0 8 10.5 Put 0.03 0.10 0.09 0.05 0 411 11.0 Put 0.04 0.06 0.04 -0.01 0 26 11.5 Put 0.05 0.08 0.10 0.04 0 12 12.0 Put 0.08 0.11 0.13 0.04 0 295 12.5 Put 0.12 0.15 0.15 0.01 0 1,160 13.0 Put 0.16 0.21 0.20 0.01 0 220 13.5 Put 0.24 0.34 0.25 -0.03 0 101 14.0 Put 0.36 0.37 0.36 -0.01 0 414 14.5 Put 0.50 0.58 0.52 -0.02 0 260 15.0 Put 0.71 0.82 0.75 -0.01 0 292 15.5 Put 0.95 1.14 1.02 0.00 0 205 16.0 Put 1.30 1.46 1.35 -0.03 0 135 16.5 Put 1.50 2.10 0.00 0.00 0 0 17.0 Put 1.76 2.56 2.10 -0.05 0 15 17.5 Put 2.13 2.96 0.00 0.00 0 0 18.0 Put 2.53 3.20 0.00 0.00 0 0 18.5 Put 2.96 3.70 3.50 -0.08 0 9 19.0 Put 3.75 4.45 3.73 -0.33 0 3 19.5 Put 4.00 4.95 0.00 0.00 0 0 20.0 Put 4.45 5.50 0.00 0.00 0 0 20.5 Put 3.85 7.35 0.00 0.00 0 0 21.0 Put 5.25 7.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 23 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.90 14.70 0.00 0.00 0 0 2.0 Call 12.80 13.85 0.00 0.00 0 0 3.0 Call 11.75 12.85 6.95 -5.32 0 1 4.0 Call 10.95 11.70 6.50 -4.77 0 0 5.0 Call 9.60 10.60 9.19 -1.08 0 7 6.0 Call 8.95 9.60 8.30 -0.97 0 12 7.0 Call 7.75 8.80 7.80 -0.47 0 3 8.0 Call 6.70 7.80 7.35 0.08 0 167 9.0 Call 5.85 6.70 4.93 -1.34 0 31 9.5 Call 4.65 6.90 0.00 0.00 0 0 10.0 Call 4.95 5.65 5.55 0.28 0 1,502 10.5 Call 3.45 5.20 0.00 0.00 0 0 11.0 Call 3.95 4.55 4.56 0.29 0 5,900 11.5 Call 2.39 4.50 0.00 0.00 0 0 12.0 Call 2.67 3.55 3.40 0.13 0 6,315 12.5 Call 1.42 3.95 0.00 0.00 0 0 13.0 Call 2.24 2.47 2.43 0.16 0 6,911 13.5 Call 1.32 2.73 0.00 0.00 0 0 14.0 Call 1.43 1.60 1.67 0.30 0 16,367 14.5 Call 0.24 1.92 1.23 0.13 0 2 15.0 Call 0.80 1.06 0.95 0.04 0 9,743 15.5 Call 0.65 0.82 0.86 0.12 0 18 16.0 Call 0.53 0.60 0.52 -0.06 0 8,475 16.5 Call 0.37 0.47 0.52 0.10 0 11 17.0 Call 0.27 0.34 0.41 0.10 0 8,765 17.5 Call 0.22 0.31 0.29 0.05 0 15 18.0 Call 0.17 0.24 0.23 0.06 0 3,519 18.5 Call 0.13 0.20 0.17 0.02 0 1 19.0 Call 0.11 0.17 0.15 0.01 0 2,491 19.5 Call 0.09 0.15 0.00 0.00 0 0 20.0 Call 0.08 0.12 0.10 0.00 0 5,419 20.5 Call 0.06 0.12 0.00 0.00 0 0 21.0 Call 0.05 0.11 0.09 0.01 0 205 22.0 Call 0.00 0.12 0.05 -0.02 0 147 23.0 Call 0.00 0.10 0.03 -0.02 0 102 24.0 Call 0.03 0.09 0.07 0.04 0 81 25.0 Call 0.01 0.09 0.06 0.04 0 341 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.01 0.02 0.02 0 35 3.0 Put 0.00 0.03 0.02 0.02 0 386 4.0 Put 0.00 0.02 0.03 0.02 0 522 5.0 Put 0.00 0.01 0.01 0.00 0 3,391 6.0 Put 0.01 0.03 0.01 -0.01 0 4,875 7.0 Put 0.00 0.04 0.03 0.01 0 2,097 8.0 Put 0.00 0.05 0.01 -0.02 0 3,269 9.0 Put 0.00 0.05 0.04 0.00 0 13,593 9.5 Put 0.00 0.50 0.00 0.00 0 0 10.0 Put 0.05 0.08 0.04 -0.02 0 9,550 10.5 Put 0.00 0.54 0.00 0.00 0 0 11.0 Put 0.08 0.09 0.09 0.00 0 10,401 11.5 Put 0.08 0.12 0.10 0.00 0 5 12.0 Put 0.14 0.16 0.12 -0.03 0 6,533 12.5 Put 0.17 0.22 0.00 0.00 0 0 13.0 Put 0.25 0.30 0.28 0.00 0 10,893 13.5 Put 0.33 0.44 0.37 -0.01 0 3 14.0 Put 0.48 0.53 0.52 0.01 0 3,949 14.5 Put 0.65 0.79 0.69 -0.10 0 813 15.0 Put 0.90 0.95 0.91 -0.23 0 10,720 15.5 Put 1.12 2.31 1.00 -0.49 0 1 16.0 Put 1.41 1.75 1.45 -0.38 0 230 16.5 Put 1.72 2.35 0.00 0.00 0 0 17.0 Put 2.12 2.49 2.31 -0.28 0 1,871 17.5 Put 2.64 2.80 0.00 0.00 0 0 18.0 Put 2.69 3.45 3.00 -0.45 0 709 18.5 Put 3.15 4.95 0.00 0.00 0 0 19.0 Put 3.75 4.55 5.64 1.23 0 164 19.5 Put 4.15 5.80 0.00 0.00 0 0 20.0 Put 4.70 5.70 4.60 -0.78 0 585 20.5 Put 4.55 6.65 0.00 0.00 0 0 21.0 Put 5.65 6.45 6.18 -0.18 0 462 22.0 Put 6.60 7.45 7.00 -0.34 0 120 23.0 Put 7.60 8.65 7.90 -0.42 0 43 24.0 Put 8.65 9.30 10.55 1.25 0 245 25.0 Put 9.65 10.50 10.94 0.65 0 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.95 10.90 0.00 0.00 0 0 6.0 Call 8.75 9.85 0.00 0.00 0 0 7.0 Call 7.90 8.70 0.00 0.00 0 0 8.0 Call 6.80 7.75 0.00 0.00 0 0 8.5 Call 6.35 7.30 0.00 0.00 0 0 9.0 Call 5.90 6.75 0.00 0.00 0 0 9.5 Call 5.45 6.25 0.00 0.00 0 0 10.0 Call 4.95 5.60 0.00 0.00 0 0 10.5 Call 4.30 5.25 0.00 0.00 0 0 11.0 Call 3.75 4.85 4.47 0.20 0 6 11.5 Call 3.15 4.45 0.00 0.00 0 0 12.0 Call 2.74 3.85 3.28 -0.01 0 5 12.5 Call 2.34 3.15 1.43 -1.39 0 8 13.0 Call 1.97 2.90 2.43 0.08 0 11 13.5 Call 1.58 2.51 0.84 -1.12 0 9 14.0 Call 1.29 2.09 1.44 -0.15 0 5 14.5 Call 1.03 1.73 1.17 -0.13 0 10 15.0 Call 0.85 1.19 1.06 0.04 0 408 15.5 Call 0.72 0.93 0.85 0.03 0 320 16.0 Call 0.58 0.72 0.95 0.30 0 343 16.5 Call 0.43 0.56 0.61 0.11 0 436 17.0 Call 0.31 0.45 0.46 0.07 0 472 17.5 Call 0.24 0.50 0.33 -0.01 0 6 18.0 Call 0.20 0.42 0.29 0.00 0 12 18.5 Call 0.10 0.39 0.32 0.08 0 4 19.0 Call 0.07 0.28 0.26 0.07 0 4 19.5 Call 0.04 0.24 0.20 0.06 0 7 20.0 Call 0.04 0.16 0.23 0.13 0 1 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.08 0.00 0.00 0 0 8.0 Put 0.00 0.09 0.00 0.00 0 0 8.5 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.00 0.11 0.10 0.09 0 1 9.5 Put 0.00 0.13 0.00 0.00 0 0 10.0 Put 0.01 0.15 0.07 0.04 0 50 10.5 Put 0.00 0.15 0.00 0.00 0 0 11.0 Put 0.04 0.12 0.21 0.13 0 8 11.5 Put 0.09 0.20 0.13 -0.01 0 10 12.0 Put 0.08 0.27 0.15 -0.04 0 26 12.5 Put 0.17 0.36 0.21 -0.03 0 46 13.0 Put 0.23 0.35 0.37 0.07 0 12 13.5 Put 0.31 0.62 0.45 0.01 0 203 14.0 Put 0.46 0.70 0.62 0.03 0 53 14.5 Put 0.66 0.97 0.83 0.01 0 245 15.0 Put 0.89 1.19 1.05 0.00 0 344 15.5 Put 1.08 1.66 1.30 -0.06 0 36 16.0 Put 1.36 2.02 1.60 -0.09 0 2 16.5 Put 1.67 2.42 1.85 -0.19 0 4 17.0 Put 2.01 2.85 2.23 -0.21 0 1 17.5 Put 2.44 3.20 0.00 0.00 0 0 18.0 Put 2.75 3.70 3.45 0.11 0 1 18.5 Put 3.30 4.15 0.00 0.00 0 0 19.0 Put 3.60 4.70 0.00 0.00 0 0 19.5 Put 4.25 5.05 0.00 0.00 0 0 20.0 Put 4.65 5.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.70 10.90 8.82 -1.45 0 0 6.0 Call 8.65 9.90 8.15 -1.12 0 0 7.0 Call 7.95 8.70 5.90 -2.37 0 0 8.0 Call 6.55 7.60 7.21 -0.07 0 13 9.0 Call 5.85 6.75 5.50 -0.79 0 28 10.0 Call 4.60 5.60 4.39 -0.91 0 428 11.0 Call 3.90 4.70 4.46 0.15 0 3,042 12.0 Call 3.00 3.65 3.45 0.05 0 2,530 13.0 Call 1.91 2.96 2.52 -0.05 0 820 14.0 Call 1.39 2.00 1.79 -0.10 0 2,107 15.0 Call 1.20 1.46 1.24 -0.04 0 6,378 16.0 Call 0.77 0.96 0.87 0.00 0 3,409 17.0 Call 0.50 0.61 0.60 0.05 0 1,447 18.0 Call 0.22 0.48 0.30 -0.05 0 3,830 19.0 Call 0.19 0.30 0.24 0.00 0 1,228 20.0 Call 0.07 0.21 0.22 0.07 0 2,346 21.0 Call 0.06 0.23 0.08 -0.05 0 210 22.0 Call 0.04 0.21 0.15 0.04 0 1,283 23.0 Call 0.04 0.13 0.09 0.00 0 146 24.0 Call 0.00 0.16 0.13 0.04 0 1,128 25.0 Call 0.03 0.13 0.05 -0.03 0 4,138 26.0 Call 0.02 0.13 0.03 -0.05 0 2,303 27.0 Call 0.00 0.12 0.07 -0.01 0 1,149 28.0 Call 0.00 0.12 0.05 -0.03 0 2,197 29.0 Call 0.00 0.11 0.11 0.04 0 108 30.0 Call 0.01 0.10 0.05 -0.02 0 580 31.0 Call 0.00 0.10 0.08 0.01 0 36 32.0 Call 0.00 0.10 0.12 0.05 0 73 33.0 Call 0.00 0.09 0.09 0.02 0 63 34.0 Call 0.00 0.09 0.10 0.03 0 7 35.0 Call 0.00 0.09 0.01 -0.05 0 432 36.0 Call 0.00 0.09 0.14 0.08 0 12 37.0 Call 0.00 0.09 0.07 0.01 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.08 0.03 -0.01 0 3,621 6.0 Put 0.01 0.09 0.04 -0.01 0 2,459 7.0 Put 0.00 0.09 0.03 -0.03 0 1,721 8.0 Put 0.00 0.08 0.05 -0.02 0 2,269 9.0 Put 0.05 0.13 0.06 -0.04 0 821 10.0 Put 0.09 0.18 0.10 -0.02 0 2,112 11.0 Put 0.03 0.21 0.11 -0.03 0 1,797 12.0 Put 0.24 0.25 0.26 0.01 0 1,795 13.0 Put 0.35 0.51 0.44 0.01 0 1,449 14.0 Put 0.66 0.86 0.71 -0.05 0 1,242 15.0 Put 1.01 1.31 1.20 0.04 0 1,225 16.0 Put 1.46 2.12 1.70 -0.04 0 278 17.0 Put 2.13 2.50 2.40 -0.03 0 298 18.0 Put 2.85 3.75 3.68 0.46 0 63 19.0 Put 3.85 4.55 4.15 0.03 0 372 20.0 Put 4.60 5.75 5.13 0.12 0 65 21.0 Put 5.50 6.75 6.00 0.01 0 205 22.0 Put 6.65 7.55 6.85 -0.12 0 3 23.0 Put 7.60 8.55 9.67 1.72 0 354 24.0 Put 8.40 9.65 13.60 4.66 0 8 25.0 Put 9.55 10.55 11.00 1.07 0 4 26.0 Put 10.50 11.55 15.55 4.63 0 33 27.0 Put 11.40 12.65 13.42 1.51 0 19 28.0 Put 12.40 13.55 13.90 0.99 0 42 29.0 Put 13.45 14.50 18.55 4.65 0 2 30.0 Put 14.40 15.50 16.47 1.58 0 18 31.0 Put 15.30 16.60 18.40 2.51 0 2 32.0 Put 16.55 17.45 18.25 1.37 0 0 33.0 Put 17.35 18.55 23.25 5.38 0 0 34.0 Put 18.35 19.60 22.12 3.25 0 0 35.0 Put 19.35 20.55 22.04 2.18 0 0 36.0 Put 20.35 21.50 25.00 4.14 0 0 37.0 Put 21.40 22.40 24.20 2.35 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 58 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 10.55 11.70 0.00 0.00 0 0 5.0 Call 9.80 10.70 0.00 0.00 0 0 6.0 Call 8.70 9.85 0.00 0.00 0 0 7.0 Call 7.80 8.75 0.00 0.00 0 0 8.0 Call 6.80 7.80 0.00 0.00 0 0 9.0 Call 5.95 6.65 0.00 0.00 0 0 10.0 Call 4.85 5.70 5.25 -0.02 0 0 11.0 Call 3.85 4.75 4.49 0.19 0 2 12.0 Call 2.86 3.80 3.35 -0.03 0 4 13.0 Call 2.15 2.95 2.36 -0.26 0 6 14.0 Call 1.59 2.26 1.62 -0.28 0 1 15.0 Call 1.15 1.70 1.40 -0.02 0 139 16.0 Call 0.84 1.15 1.08 0.08 0 877 17.0 Call 0.62 0.82 0.87 0.15 0 417 18.0 Call 0.38 0.67 0.52 -0.01 0 388 19.0 Call 0.29 0.53 0.54 0.13 0 19 20.0 Call 0.14 0.43 0.30 0.01 0 232 21.0 Call 0.15 0.27 0.16 -0.05 0 5 22.0 Call 0.07 0.30 0.00 0.00 0 0 23.0 Call 0.08 0.28 0.00 0.00 0 0 24.0 Call 0.02 0.23 0.15 0.03 0 307 25.0 Call 0.00 0.15 0.00 0.00 0 0 30.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.07 0.03 0.02 0 5 5.0 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.06 0.03 0 1 7.0 Put 0.00 0.11 0.07 0.01 0 3 8.0 Put 0.01 0.14 0.14 0.06 0 4 9.0 Put 0.04 0.18 0.16 0.05 0 6 10.0 Put 0.10 0.25 0.18 0.00 0 6 11.0 Put 0.24 0.32 0.27 -0.01 0 64 12.0 Put 0.33 0.50 0.38 -0.04 0 324 13.0 Put 0.67 0.78 0.69 -0.03 0 119 14.0 Put 0.86 1.20 1.08 0.05 0 42 15.0 Put 1.54 1.60 1.56 -0.03 0 183 16.0 Put 1.90 2.48 2.19 0.02 0 1 17.0 Put 2.54 3.40 2.87 -0.03 0 1 18.0 Put 3.40 4.00 3.65 -0.06 0 2 19.0 Put 4.25 4.90 0.00 0.00 0 0 20.0 Put 5.00 5.95 5.40 -0.06 0 3 21.0 Put 6.00 6.80 6.30 -0.08 0 5 22.0 Put 6.95 7.75 0.00 0.00 0 0 23.0 Put 7.85 8.75 0.00 0.00 0 0 24.0 Put 9.00 9.75 0.00 0.00 0 0 25.0 Put 8.90 11.60 0.00 0.00 0 0 30.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 114 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.80 14.75 9.32 -4.95 0 2 2.0 Call 12.80 13.80 8.10 -5.17 0 0 3.0 Call 11.80 12.80 0.00 0.00 0 0 4.0 Call 10.95 11.65 0.00 0.00 0 0 5.0 Call 9.60 10.60 6.00 -4.27 0 10 6.0 Call 8.75 9.80 8.20 -1.07 0 1 7.0 Call 7.60 9.00 5.17 -3.10 0 3 8.0 Call 6.60 8.00 5.90 -1.37 0 37 9.0 Call 5.60 7.00 6.15 -0.12 0 886 10.0 Call 5.15 5.45 5.45 0.17 0 1,136 11.0 Call 4.25 4.90 4.51 0.17 0 1,009 12.0 Call 3.35 4.10 4.41 0.87 0 1,417 13.0 Call 2.36 3.30 3.20 0.39 0 215 14.0 Call 1.83 2.34 2.19 -0.01 0 1,017 15.0 Call 1.61 1.81 1.82 0.11 0 6,663 16.0 Call 1.25 1.44 1.48 0.14 0 939 17.0 Call 1.10 1.13 1.10 -0.01 0 2,053 18.0 Call 0.76 1.04 0.88 -0.02 0 331 19.0 Call 0.49 0.95 0.86 0.14 0 191 20.0 Call 0.38 0.70 0.57 0.02 0 14,668 21.0 Call 0.29 0.68 0.49 0.03 0 183 22.0 Call 0.23 0.50 0.50 0.13 0 105 23.0 Call 0.18 0.51 0.41 0.07 0 120 25.0 Call 0.23 0.35 0.22 -0.07 0 2,540 30.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 12 3.0 Put 0.00 0.08 0.12 0.08 0 24 4.0 Put 0.01 0.08 0.05 0.00 0 253 5.0 Put 0.04 0.13 0.08 0.00 0 16,407 6.0 Put 0.05 0.17 0.15 0.04 0 2,405 7.0 Put 0.06 0.22 0.09 -0.05 0 373 8.0 Put 0.13 0.30 0.22 0.00 0 6,110 9.0 Put 0.23 0.42 0.34 0.01 0 2,087 10.0 Put 0.40 0.55 0.48 0.00 0 13,212 11.0 Put 0.48 0.80 0.66 0.02 0 4,344 12.0 Put 0.91 1.00 0.95 0.00 0 1,280 13.0 Put 1.10 1.50 1.45 0.15 0 765 14.0 Put 1.55 1.94 1.74 0.00 0 2,319 15.0 Put 2.00 2.50 2.25 -0.05 0 254 16.0 Put 2.60 3.40 2.90 -0.05 0 67 17.0 Put 3.25 4.15 4.50 0.77 0 45 18.0 Put 4.00 4.95 4.50 -0.02 0 575 19.0 Put 4.75 5.80 5.43 0.09 0 545 20.0 Put 5.60 6.70 6.60 0.44 0 55 21.0 Put 6.45 7.65 7.10 0.04 0 30 22.0 Put 7.35 8.55 8.42 0.46 0 18 23.0 Put 8.25 9.50 9.20 0.28 0 89 25.0 Put 10.15 11.40 11.09 0.25 0 43 30.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 128 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.55 9.00 6.95 -1.32 0 100 8.0 Call 6.60 8.00 7.20 -0.07 0 19 9.0 Call 5.60 7.00 5.00 -1.27 0 541 10.0 Call 5.00 5.95 5.30 0.02 0 71 11.0 Call 3.75 5.00 4.35 -0.03 0 1,227 12.0 Call 3.00 4.10 3.65 0.07 0 127 13.0 Call 2.41 3.35 2.95 0.02 0 855 14.0 Call 1.89 2.73 1.44 -0.87 0 176 15.0 Call 1.47 2.22 2.00 0.16 0 376 16.0 Call 1.14 1.80 1.58 0.09 0 2,285 17.0 Call 1.05 1.48 2.06 0.81 0 1,469 18.0 Call 0.80 1.22 0.95 -0.07 0 3,168 19.0 Call 0.56 1.02 0.61 -0.18 0 98 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.06 0.20 0.13 0.00 0 121 8.0 Put 0.15 0.26 0.18 -0.03 0 25,198 9.0 Put 0.21 0.48 0.37 0.03 0 4,142 10.0 Put 0.35 0.60 0.47 -0.01 0 1,055 11.0 Put 0.54 0.92 0.90 0.17 0 162 12.0 Put 0.81 1.25 1.21 0.18 0 328 13.0 Put 1.25 1.68 1.20 -0.26 0 254 14.0 Put 1.59 2.19 1.84 -0.05 0 1,742 15.0 Put 2.11 2.80 2.45 -0.01 0 313 16.0 Put 2.71 3.50 3.10 -0.02 0 23 17.0 Put 3.35 4.25 4.95 1.06 0 6 18.0 Put 4.10 5.05 4.17 -0.49 0 161 19.0 Put 4.85 5.90 5.55 0.12 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 205 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.75 13.80 0.00 0.00 0 0 4.0 Call 9.75 12.80 9.90 -1.37 0 2 5.0 Call 8.75 11.80 0.00 0.00 0 0 6.0 Call 7.75 10.80 0.00 0.00 0 0 7.0 Call 6.75 9.80 0.00 0.00 0 0 8.0 Call 5.80 8.80 6.40 -0.87 0 5 9.0 Call 4.80 7.80 0.00 0.00 0 0 10.0 Call 3.85 6.85 5.75 0.36 0 63 11.0 Call 2.98 6.00 3.50 -1.09 0 11 12.0 Call 3.10 5.25 4.75 0.81 0 54 13.0 Call 1.48 4.70 3.10 -0.21 0 9 14.0 Call 0.94 4.25 2.38 -0.32 0 10 15.0 Call 1.90 2.90 2.20 -0.10 0 211 16.0 Call 1.35 2.49 2.50 0.59 0 58 17.0 Call 1.30 1.75 1.68 0.15 0 96 18.0 Call 0.08 2.38 1.35 0.10 0 17 19.0 Call 0.06 2.03 0.85 -0.21 0 5 20.0 Call 0.05 1.69 1.10 0.14 0 27 21.0 Call 0.03 1.45 0.96 0.11 0 56 22.0 Call 0.47 1.30 0.70 -0.05 0 182 23.0 Call 0.02 1.13 0.68 0.03 0 12 24.0 Call 0.01 1.00 0.60 0.05 0 10 25.0 Call 0.01 0.89 0.01 -0.44 0 129 30.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.13 0.09 0.02 0 1 4.0 Put 0.01 0.18 0.18 0.07 0 2 5.0 Put 0.10 0.26 0.15 -0.02 0 1 6.0 Put 0.07 0.37 0.23 0.00 0 4 7.0 Put 0.11 0.52 0.45 0.14 0 3 8.0 Put 0.16 0.75 0.50 0.05 0 4 9.0 Put 0.22 0.99 0.69 0.09 0 47 10.0 Put 0.30 1.47 0.80 -0.09 0 21 11.0 Put 0.42 1.98 1.07 -0.13 0 43 12.0 Put 0.68 2.59 1.61 -0.02 0 20 13.0 Put 0.82 3.30 2.20 0.14 0 18 14.0 Put 1.06 4.10 2.50 0.01 0 46 15.0 Put 1.41 4.95 3.10 -0.01 0 931 16.0 Put 1.82 5.75 3.65 -0.09 0 6 17.0 Put 2.37 6.40 4.90 0.53 0 51 18.0 Put 3.05 7.10 5.00 -0.08 0 1 19.0 Put 3.85 7.85 0.00 0.00 0 0 20.0 Put 4.70 8.65 6.75 -0.01 0 9 21.0 Put 5.55 9.45 8.25 0.61 0 1 22.0 Put 6.40 10.30 0.00 0.00 0 0 23.0 Put 7.30 11.20 0.00 0.00 0 0 24.0 Put 8.20 12.10 0.00 0.00 0 0 25.0 Put 9.10 13.00 11.05 -0.10 0 1 30.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 219 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.75 9.80 4.50 -3.77 0 0 8.0 Call 5.80 8.80 4.79 -2.48 0 328 9.0 Call 4.80 7.80 5.21 -1.06 0 1,188 10.0 Call 3.80 6.85 5.65 0.35 0 111 11.0 Call 2.94 6.00 4.60 0.16 0 47 12.0 Call 2.24 3.95 3.80 0.15 0 47 13.0 Call 1.35 4.75 3.15 0.25 0 46 14.0 Call 0.82 4.30 1.88 -0.37 0 501 15.0 Call 0.35 2.31 2.19 0.57 0 342 16.0 Call 0.21 3.45 2.24 0.72 0 108 17.0 Call 0.87 2.44 1.51 0.07 0 80 18.0 Call 0.09 2.47 1.30 -0.08 0 227 19.0 Call 0.06 2.12 0.84 -0.49 0 240 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.12 0.57 0.41 0.06 0 268 8.0 Put 0.18 0.55 0.53 0.15 0 533 9.0 Put 0.45 1.14 0.68 -0.06 0 2,230 10.0 Put 0.34 1.56 0.90 -0.21 0 489 11.0 Put 1.14 2.08 1.21 -0.26 0 18 12.0 Put 0.63 2.69 1.66 -0.17 0 150 13.0 Put 0.86 3.40 2.17 -0.03 0 75 14.0 Put 1.14 4.20 2.70 0.05 0 42 15.0 Put 1.49 5.05 2.91 -0.19 0 98 16.0 Put 1.91 5.80 4.00 -0.04 0 184 17.0 Put 2.40 6.45 6.25 1.28 0 1 18.0 Put 3.05 7.15 7.68 1.77 0 7 19.0 Put 3.90 7.90 6.08 -0.76 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 310 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.75 11.80 8.50 -1.77 0 5 6.0 Call 7.75 10.80 0.00 0.00 0 0 7.0 Call 6.75 9.80 0.00 0.00 0 0 8.0 Call 5.80 8.80 3.96 -3.31 0 1 9.0 Call 4.80 7.80 4.80 -1.49 0 1 10.0 Call 3.85 6.90 4.70 -0.66 0 21 11.0 Call 3.00 6.05 5.00 0.32 0 0 12.0 Call 2.39 5.30 4.32 0.23 0 9 13.0 Call 1.56 5.00 3.90 0.35 0 13 14.0 Call 1.01 4.65 2.28 -0.75 0 160 15.0 Call 0.57 4.30 2.78 0.24 0 524 16.0 Call 0.27 3.90 2.28 0.15 0 24 17.0 Call 0.03 3.40 1.75 0.03 0 10 18.0 Call 0.00 2.99 1.84 0.52 0 7 19.0 Call 0.21 1.50 1.49 0.57 0 54 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.55 0.24 -0.04 0 26 6.0 Put 0.04 0.75 0.35 -0.04 0 4 7.0 Put 0.10 1.01 0.57 0.02 0 19 8.0 Put 0.19 1.34 0.70 -0.07 0 47 9.0 Put 0.30 1.76 1.07 0.06 0 1 10.0 Put 0.44 1.75 1.60 0.35 0 118 11.0 Put 0.61 2.86 1.80 0.01 0 69 12.0 Put 1.95 3.55 2.64 0.32 0 26 13.0 Put 1.11 4.30 2.68 -0.18 0 53 14.0 Put 1.51 5.05 3.30 -0.10 0 35 15.0 Put 1.96 5.80 5.70 1.76 0 10 16.0 Put 2.50 6.45 4.65 0.10 0 505 17.0 Put 3.00 7.15 0.00 0.00 0 0 18.0 Put 4.00 7.85 0.00 0.00 0 0 19.0 Put 4.50 8.65 6.55 0.17 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 331 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.30 16.25 13.73 -0.54 0 14 2.0 Call 11.45 15.10 11.55 -1.72 0 15 3.0 Call 10.60 13.95 12.00 -0.27 0 12 4.0 Call 9.70 12.85 9.59 -1.68 0 10 5.0 Call 8.75 11.80 8.85 -1.42 0 1,256 6.0 Call 9.00 10.80 9.10 -0.17 0 335 7.0 Call 6.75 9.80 7.20 -1.07 0 869 8.0 Call 5.80 8.80 6.90 -0.37 0 705 9.0 Call 6.30 7.75 6.35 0.02 0 228 10.0 Call 4.50 6.90 5.65 0.20 0 2,933 11.0 Call 4.60 4.80 4.50 -0.10 0 6,692 12.0 Call 2.50 4.75 4.20 0.26 0 7,311 13.0 Call 2.50 3.50 4.00 0.67 0 6,024 14.0 Call 2.65 4.75 2.70 -0.24 0 5,793 15.0 Call 2.29 2.90 2.65 0.07 0 28,460 16.0 Call 1.50 3.50 2.45 0.21 0 646 17.0 Call 1.00 3.45 2.35 0.44 0 331 18.0 Call 1.34 1.72 1.95 0.36 0 19,024 19.0 Call 1.00 2.67 1.45 0.01 0 581 20.0 Call 1.15 1.40 1.30 0.01 0 5,957 21.0 Call 0.51 1.50 1.20 0.05 0 583 22.0 Call 0.00 1.89 0.84 -0.21 0 338 23.0 Call 0.50 1.70 1.00 0.06 0 327 24.0 Call 0.50 1.54 0.73 -0.11 0 462 25.0 Call 0.63 0.82 0.71 -0.03 0 2,892 26.0 Call 0.23 1.28 0.45 -0.25 0 754 27.0 Call 0.20 1.18 0.54 -0.11 0 675 28.0 Call 0.09 1.08 0.55 -0.06 0 506 29.0 Call 0.15 1.01 0.47 -0.10 0 753 30.0 Call 0.35 0.75 0.59 0.06 0 2,881 31.0 Call 0.10 0.87 0.40 -0.09 0 1,134 32.0 Call 0.12 0.82 0.58 0.14 0 233 33.0 Call 0.10 0.77 0.57 0.17 0 291 34.0 Call 0.20 0.69 0.27 -0.09 0 401 35.0 Call 0.20 0.40 0.25 -0.07 0 4,250 36.0 Call 0.01 0.65 0.49 0.18 0 331 37.0 Call 0.20 0.35 0.30 0.00 0 95 38.0 Call 0.10 0.59 0.30 0.01 0 707 39.0 Call 0.15 0.56 0.31 0.03 0 453 40.0 Call 0.15 0.54 0.20 -0.07 0 3,553 41.0 Call 0.10 0.52 0.21 -0.05 0 3,954 42.0 Call 0.02 0.35 0.25 0.00 0 928 43.0 Call 0.05 0.48 0.23 -0.01 0 614 44.0 Call 0.00 0.46 0.20 -0.03 0 171 45.0 Call 0.10 0.31 0.23 0.01 0 2,414 46.0 Call 0.00 0.43 0.20 -0.01 0 53 47.0 Call 0.00 0.42 0.20 0.00 0 29 48.0 Call 0.00 0.25 0.30 0.10 0 61 49.0 Call 0.00 0.40 0.18 -0.01 0 17 50.0 Call 0.10 0.25 0.17 -0.01 0 2,103 51.0 Call 0.00 0.38 0.16 -0.01 0 88 52.0 Call 0.00 0.37 0.17 0.00 0 43 53.0 Call 0.00 0.20 0.17 0.01 0 10 54.0 Call 0.05 0.20 0.16 0.01 0 17 55.0 Call 0.06 0.34 0.15 0.00 0 1,307 56.0 Call 0.00 0.33 0.12 -0.02 0 61 57.0 Call 0.00 0.32 0.15 0.02 0 11 58.0 Call 0.03 0.32 0.03 -0.09 0 40 59.0 Call 0.00 0.31 0.14 0.02 0 30 60.0 Call 0.00 0.26 0.06 -0.05 0 1,016 61.0 Call 0.00 0.30 0.14 0.04 0 19 62.0 Call 0.00 0.29 0.14 0.04 0 231 63.0 Call 0.00 0.29 0.10 0.01 0 592 64.0 Call 0.01 0.28 0.05 -0.03 0 77 65.0 Call 0.07 0.08 0.08 0.00 0 15,988 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 0.00 0 691 2.0 Put 0.02 0.13 0.05 -0.06 0 966 3.0 Put 0.10 0.22 0.20 0.01 0 518 4.0 Put 0.25 0.32 0.15 -0.13 0 159 5.0 Put 0.25 0.42 0.31 -0.05 0 1,076 6.0 Put 0.43 0.71 0.45 -0.09 0 4,692 7.0 Put 0.28 0.99 0.66 -0.05 0 5,645 8.0 Put 0.70 1.25 0.93 -0.05 0 4,674 9.0 Put 0.62 1.81 1.16 -0.10 0 571 10.0 Put 1.31 1.80 0.50 -1.04 0 1,977 11.0 Put 1.20 2.10 2.05 0.23 0 2,167 12.0 Put 1.72 3.65 2.49 0.19 0 2,675 13.0 Put 1.95 4.45 3.20 0.42 0 214 14.0 Put 1.75 5.25 3.59 0.13 0 1,295 15.0 Put 3.90 4.80 4.25 0.10 0 2,093 16.0 Put 2.70 6.70 3.95 -0.88 0 281 17.0 Put 5.00 7.35 5.70 0.19 0 132 18.0 Put 4.00 8.05 7.00 0.80 0 725 19.0 Put 6.80 7.85 7.15 0.12 0 421 20.0 Put 7.60 8.10 8.05 0.19 0 2,388 21.0 Put 6.15 10.30 9.00 0.30 0 412 22.0 Put 7.00 11.15 9.25 -0.32 0 623 23.0 Put 8.00 12.00 10.88 0.45 0 99 24.0 Put 8.65 13.50 11.60 0.30 0 109 25.0 Put 9.55 14.40 11.80 -0.36 0 1,655 26.0 Put 10.50 15.40 16.45 3.37 0 177 27.0 Put 11.50 16.30 17.05 3.05 0 342 28.0 Put 12.25 17.00 18.00 3.08 0 127 29.0 Put 13.20 18.00 15.00 -0.84 0 100 30.0 Put 16.25 17.90 16.40 -0.36 0 289 31.0 Put 15.00 19.90 18.89 1.21 0 7 32.0 Put 16.00 20.90 20.25 1.64 0 166 33.0 Put 17.00 21.80 19.94 0.41 0 12 34.0 Put 18.00 22.50 23.75 3.30 0 15 35.0 Put 18.75 23.50 21.00 -0.37 0 61 36.0 Put 19.70 24.50 22.10 -0.22 0 57 37.0 Put 20.60 25.50 25.55 2.28 0 12 38.0 Put 21.55 26.50 27.70 3.48 0 113 39.0 Put 22.50 27.45 27.00 1.82 0 28 40.0 Put 23.50 28.40 28.50 2.37 0 911 41.0 Put 24.50 29.00 29.70 2.61 0 1 42.0 Put 25.30 30.00 28.24 0.19 0 218 43.0 Put 26.25 31.00 30.00 1.00 0 20 44.0 Put 27.20 32.00 24.79 -5.17 0 6 45.0 Put 28.20 33.00 33.56 2.64 0 0 46.0 Put 29.15 34.00 32.28 0.40 0 0 47.0 Put 30.10 35.00 33.06 0.22 0 4 48.0 Put 31.05 36.00 34.27 0.47 0 0 49.0 Put 32.05 36.90 33.70 -1.06 0 0 50.0 Put 33.00 37.95 35.03 -0.70 0 14 51.0 Put 34.00 38.90 37.14 0.45 0 0 52.0 Put 35.00 39.85 38.59 0.94 0 0 53.0 Put 36.00 40.85 0.00 0.00 0 0 54.0 Put 37.00 41.80 40.68 1.10 0 0 55.0 Put 38.00 42.50 40.35 -0.20 0 0 56.0 Put 39.00 43.50 41.30 -0.22 0 0 57.0 Put 40.00 44.50 43.50 1.02 0 0 58.0 Put 41.00 45.50 36.59 -6.86 0 8 59.0 Put 41.75 46.50 45.60 1.18 0 0 60.0 Put 42.70 47.50 49.35 3.97 0 0 61.0 Put 43.70 48.50 36.45 -9.90 0 0 62.0 Put 44.65 49.50 49.56 2.24 0 0 63.0 Put 45.65 50.50 48.30 0.01 0 0 64.0 Put 46.65 51.50 0.00 0.00 0 0 65.0 Put 47.60 52.50 50.30 0.07 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 695 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.00 16.90 13.15 -1.12 0 16 2.0 Call 11.00 15.90 12.75 -0.52 0 8 3.0 Call 10.00 14.90 12.25 -0.02 0 9 4.0 Call 9.00 13.90 11.30 0.03 0 19 5.0 Call 8.00 10.85 10.55 0.28 0 240 6.0 Call 7.00 9.80 9.00 -0.27 0 1,046 7.0 Call 6.00 10.65 8.45 0.18 0 135 8.0 Call 5.20 9.40 7.20 -0.08 0 425 9.0 Call 4.50 8.15 6.30 -0.08 0 119 10.0 Call 4.50 5.70 5.68 0.14 0 3,555 11.0 Call 3.65 4.90 4.33 -0.44 0 1,185 12.0 Call 3.50 5.65 4.30 0.02 0 5,667 13.0 Call 1.77 5.45 3.30 -0.56 0 835 14.0 Call 3.40 3.60 3.35 -0.15 0 486 15.0 Call 2.40 4.95 2.99 -0.17 0 1,978 16.0 Call 2.00 4.00 3.00 0.16 0 446 17.0 Call 2.15 4.00 3.50 0.97 0 53 18.0 Call 1.00 3.00 2.50 0.26 0 73 19.0 Call 1.90 2.00 2.00 0.04 0 1,172 20.0 Call 1.52 3.35 1.52 -0.29 0 4,258 21.0 Call 0.05 3.65 2.00 0.33 0 83 22.0 Call 0.35 3.15 1.55 0.01 0 421 23.0 Call 1.22 3.10 1.48 0.06 0 1,483 24.0 Call 1.20 2.50 1.33 0.04 0 448 25.0 Call 1.01 1.26 1.12 -0.05 0 15,418 30.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.32 0.15 0.14 0 949 2.0 Put 0.00 1.24 0.31 0.23 0 107 3.0 Put 0.10 0.90 0.59 0.36 0 119 4.0 Put 0.10 0.80 0.90 0.42 0 72 5.0 Put 0.17 1.20 0.99 0.09 0 343 6.0 Put 0.80 3.05 1.63 0.32 0 135 7.0 Put 1.10 2.20 1.65 -0.08 0 113 8.0 Put 1.00 4.30 2.46 0.31 0 34 9.0 Put 2.01 4.95 2.13 -0.43 0 799 10.0 Put 1.75 3.50 3.00 0.02 0 1,005 11.0 Put 2.50 6.00 3.40 -0.02 0 1,073 12.0 Put 2.68 6.90 5.60 1.46 0 1,673 13.0 Put 3.30 7.40 4.40 -0.46 0 1,085 14.0 Put 3.70 7.90 5.60 0.02 0 220 15.0 Put 4.50 8.10 5.90 -0.40 0 134 16.0 Put 5.00 9.80 7.30 0.28 0 10 17.0 Put 5.50 10.40 8.97 1.23 0 148 18.0 Put 6.50 11.20 7.96 -0.49 0 1,365 19.0 Put 7.00 11.90 8.20 -0.97 0 70 20.0 Put 8.50 12.65 9.60 -0.40 0 16 21.0 Put 9.00 13.40 9.95 -0.88 0 630 22.0 Put 10.00 14.15 10.80 -0.86 0 1,699 23.0 Put 10.50 13.50 12.95 0.46 0 1,855 24.0 Put 11.50 15.70 12.20 -1.12 0 1,780 25.0 Put 12.00 16.50 14.00 -0.15 0 108 30.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 23, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 15.13 15.23 14.84 -0.43 -2.82 1600X1600 0.00 0.00 6,898 Thu Feb 23 2023 4:54:49 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 24 2023 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.25 10.00 0.00 0.00 0 0 5.5 Call 7.80 9.55 5.60 -4.17 0 0 6.0 Call 7.50 9.80 0.00 0.00 0 0 6.5 Call 6.90 9.35 0.00 0.00 0 0 7.0 Call 6.25 8.40 7.15 -1.12 0 0 7.5 Call 6.30 7.65 0.00 0.00 0 0 8.0 Call 5.20 7.05 0.00 0.00 0 0 8.5 Call 4.95 6.50 0.00 0.00 0 0 9.0 Call 4.30 6.85 0.00 0.00 0 0 9.5 Call 3.75 6.35 5.30 -0.47 0 0 10.0 Call 4.10 5.55 4.65 -0.62 0 0 10.5 Call 2.75 4.65 3.14 -1.63 0 0 11.0 Call 2.07 4.40 3.20 -1.07 2 3 11.5 Call 2.94 4.00 2.01 -1.76 0 124 12.0 Call 2.60 2.99 2.97 -0.30 1 274 12.5 Call 1.98 2.56 2.35 -0.42 4 472 13.0 Call 1.72 1.95 2.25 -0.02 0 1,294 13.5 Call 1.25 1.44 1.39 -0.39 23 6,843 14.0 Call 0.79 1.07 0.90 -0.39 48 4,160 14.5 Call 0.43 0.53 0.54 -0.30 5,746 6,125 15.0 Call 0.17 0.21 0.18 -0.29 560 2,843 15.5 Call 0.06 0.07 0.07 -0.17 738 4,287 16.0 Call 0.03 0.04 0.04 -0.09 621 5,683 16.5 Call 0.02 0.03 0.02 -0.04 150 2,405 17.0 Call 0.01 0.03 0.01 -0.03 89 2,069 17.5 Call 0.00 0.01 0.01 -0.01 8 352 18.0 Call 0.00 0.01 0.01 -0.01 36 1,182 18.5 Call 0.00 0.03 0.01 -0.01 0 84 19.0 Call 0.00 0.03 0.04 0.03 0 96 19.5 Call 0.00 0.01 0.04 0.03 0 70 20.0 Call 0.00 0.03 0.04 0.03 0 570 20.5 Call 0.00 0.03 0.02 0.02 0 343 21.0 Call 0.00 0.03 0.01 0.01 0 3 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 10 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.05 0.05 0 45 6.5 Put 0.00 0.02 0.05 0.05 0 83 7.0 Put 0.00 0.02 0.05 0.05 0 0 7.5 Put 0.00 0.02 0.06 0.06 0 31 8.0 Put 0.00 0.01 0.01 0.01 1 13 8.5 Put 0.00 0.02 0.02 0.02 0 8 9.0 Put 0.00 0.02 0.02 0.02 0 840 9.5 Put 0.00 0.02 0.03 0.03 0 503 10.0 Put 0.00 0.01 0.08 0.07 1 180 10.5 Put 0.00 0.01 0.02 0.01 0 72 11.0 Put 0.00 0.01 0.02 0.01 0 428 11.5 Put 0.00 0.01 0.01 0.00 0 89 12.0 Put 0.00 0.01 0.01 -0.01 0 2,147 12.5 Put 0.00 0.01 0.01 -0.01 39 1,129 13.0 Put 0.01 0.02 0.01 -0.01 43 1,103 13.5 Put 0.02 0.03 0.02 -0.01 154 3,243 14.0 Put 0.05 0.07 0.06 0.01 1,324 4,548 14.5 Put 0.13 0.16 0.13 0.02 1,572 2,029 15.0 Put 0.32 0.36 0.35 0.10 3,555 3,538 15.5 Put 0.55 0.80 0.74 0.22 259 943 16.0 Put 1.00 1.33 1.22 0.31 21 90 16.5 Put 1.30 2.09 1.23 -0.11 0 2 17.0 Put 1.15 2.96 2.15 0.33 4 16 17.5 Put 1.71 3.15 0.00 0.00 0 0 18.0 Put 2.60 4.40 3.70 0.90 0 25 18.5 Put 3.55 5.15 0.00 0.00 0 0 19.0 Put 4.05 5.45 5.18 1.39 0 3 19.5 Put 4.55 6.15 0.00 0.00 0 0 20.0 Put 5.05 6.55 0.00 0.00 0 0 20.5 Put 5.00 7.00 0.00 0.00 0 0 21.0 Put 5.70 6.70 6.10 0.32 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.45 10.15 0.00 0.00 0 0 5.5 Call 8.85 9.65 0.00 0.00 0 0 6.0 Call 8.50 9.50 5.50 -3.77 0 0 6.5 Call 7.70 8.65 0.00 0.00 0 0 7.0 Call 7.20 8.15 0.00 0.00 0 0 7.5 Call 6.90 7.80 0.00 0.00 0 0 8.0 Call 6.30 7.45 0.00 0.00 0 0 8.5 Call 5.90 6.80 0.00 0.00 0 0 9.0 Call 5.50 6.30 5.60 -0.67 0 0 9.5 Call 5.00 5.65 5.15 -0.62 0 0 10.0 Call 4.15 5.15 4.29 -0.98 0 0 10.5 Call 3.85 4.70 0.00 0.00 0 0 11.0 Call 3.35 4.15 3.74 -0.53 0 2 11.5 Call 2.78 3.65 1.32 -2.45 0 34 12.0 Call 2.20 3.45 3.25 -0.02 0 40 12.5 Call 1.76 2.76 2.20 -0.57 3 18 13.0 Call 1.34 2.37 1.50 -0.78 4 48 13.5 Call 1.08 1.74 1.45 -0.36 210 1,220 14.0 Call 0.84 1.34 0.97 -0.41 161 282 14.5 Call 0.59 0.72 0.55 -0.46 914 773 15.0 Call 0.40 0.43 0.38 -0.34 211 2,794 15.5 Call 0.22 0.26 0.26 -0.20 250 1,820 16.0 Call 0.13 0.18 0.15 -0.16 162 1,394 16.5 Call 0.07 0.12 0.11 -0.09 61 127 17.0 Call 0.04 0.09 0.08 -0.06 619 1,878 17.5 Call 0.04 0.07 0.06 -0.04 13 72 18.0 Call 0.03 0.05 0.04 -0.04 12 473 18.5 Call 0.02 0.05 0.07 0.01 0 19 19.0 Call 0.01 0.04 0.06 0.01 0 262 19.5 Call 0.01 0.03 0.00 0.00 0 0 20.0 Call 0.01 0.03 0.03 0.00 1 29 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.02 -0.01 0 12 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.04 0.04 0 27 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.00 0.00 0 0 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.05 0.04 0 14 9.5 Put 0.00 0.03 0.02 0.01 0 11 10.0 Put 0.01 0.02 0.02 0.00 3 145 10.5 Put 0.01 0.03 0.02 0.00 0 177 11.0 Put 0.01 0.02 0.02 0.00 64 953 11.5 Put 0.02 0.03 0.03 0.00 5 497 12.0 Put 0.00 0.04 0.04 0.00 22 1,464 12.5 Put 0.05 0.06 0.06 0.00 25 549 13.0 Put 0.08 0.10 0.08 -0.02 384 582 13.5 Put 0.13 0.17 0.15 0.00 104 735 14.0 Put 0.24 0.29 0.27 0.03 213 1,035 14.5 Put 0.28 0.48 0.43 0.05 3,703 2,572 15.0 Put 0.64 0.79 0.75 0.15 2,165 2,382 15.5 Put 0.76 1.43 1.04 0.19 153 633 16.0 Put 1.08 1.50 1.48 0.28 194 113 16.5 Put 1.50 2.44 1.92 0.32 19 58 17.0 Put 1.80 2.95 2.08 0.04 0 204 17.5 Put 2.27 3.30 0.00 0.00 0 0 18.0 Put 2.88 4.00 2.79 -0.18 0 13 18.5 Put 3.50 4.25 3.40 -0.05 0 59 19.0 Put 4.05 4.80 3.68 -0.26 0 3 19.5 Put 4.45 5.30 4.35 -0.08 0 1 20.0 Put 4.95 5.75 5.90 0.97 0 7 20.5 Put 4.70 7.05 0.00 0.00 0 0 21.0 Put 5.65 6.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 10.15 0.00 0.00 0 0 6.0 Call 8.30 9.15 0.00 0.00 0 0 7.0 Call 7.45 8.45 0.00 0.00 0 0 8.0 Call 6.25 7.15 0.00 0.00 0 0 8.5 Call 5.65 7.00 0.00 0.00 0 0 9.0 Call 5.30 6.20 0.00 0.00 0 0 9.5 Call 5.00 5.65 0.00 0.00 0 0 10.0 Call 4.45 5.15 5.40 0.13 0 7 10.5 Call 3.90 4.65 4.57 -0.20 0 10 11.0 Call 3.35 4.50 2.64 -1.63 0 1 11.5 Call 2.71 4.00 0.00 0.00 0 0 12.0 Call 2.27 3.25 0.00 0.00 0 0 12.5 Call 1.84 2.92 1.23 -1.56 0 2 13.0 Call 1.42 2.47 1.60 -0.72 0 22 13.5 Call 1.02 1.95 1.98 0.10 0 13 14.0 Call 0.70 1.31 1.65 0.19 0 42 14.5 Call 0.74 1.02 0.80 -0.32 86 3,668 15.0 Call 0.37 0.56 0.50 -0.33 21 200 15.5 Call 0.30 0.39 0.39 -0.19 27 176 16.0 Call 0.12 0.28 0.26 -0.17 44 234 16.5 Call 0.07 0.20 0.19 -0.12 73 212 17.0 Call 0.10 0.15 0.12 -0.08 16 187 17.5 Call 0.08 0.12 0.15 -0.01 1 54 18.0 Call 0.07 0.11 0.07 -0.07 1 29 18.5 Call 0.05 0.12 0.11 -0.02 0 1,221 19.0 Call 0.03 0.08 0.09 -0.02 0 105 19.5 Call 0.02 0.13 0.05 -0.04 5 16 20.0 Call 0.02 0.16 0.07 0.00 0 74 20.5 Call 0.02 0.55 0.04 -0.03 9 83 21.0 Call 0.01 0.07 0.04 -0.02 2 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.04 0.00 0.00 0 0 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.05 0.03 0 1 9.5 Put 0.00 0.03 0.03 0.00 1 2 10.0 Put 0.02 0.03 0.04 0.00 0 8 10.5 Put 0.02 0.04 0.09 0.05 0 411 11.0 Put 0.03 0.05 0.04 -0.01 0 26 11.5 Put 0.05 0.07 0.10 0.04 0 12 12.0 Put 0.07 0.10 0.09 0.00 206 295 12.5 Put 0.10 0.14 0.16 0.03 3 1,160 13.0 Put 0.05 0.20 0.19 0.00 66 220 13.5 Put 0.23 0.30 0.30 0.02 20 101 14.0 Put 0.30 0.44 0.43 0.06 72 414 14.5 Put 0.60 0.64 0.61 0.07 390 260 15.0 Put 0.72 1.04 0.93 0.17 18 292 15.5 Put 0.95 1.30 1.14 0.12 1 205 16.0 Put 1.27 2.03 1.35 -0.03 0 135 16.5 Put 1.60 2.53 0.00 0.00 0 0 17.0 Put 2.05 2.87 2.31 0.16 7 15 17.5 Put 2.35 3.45 0.00 0.00 0 0 18.0 Put 2.87 4.00 0.00 0.00 0 0 18.5 Put 3.55 4.30 3.50 -0.08 0 9 19.0 Put 3.80 4.95 3.73 -0.33 0 3 19.5 Put 4.55 5.40 0.00 0.00 0 0 20.0 Put 5.05 5.90 0.00 0.00 0 0 20.5 Put 4.40 7.45 0.00 0.00 0 0 21.0 Put 5.10 8.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 22 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.30 14.45 0.00 0.00 0 0 2.0 Call 12.40 13.35 0.00 0.00 0 0 3.0 Call 11.30 12.25 6.95 -5.32 0 1 4.0 Call 10.20 11.30 6.50 -4.77 0 0 5.0 Call 9.50 10.20 9.19 -1.08 0 7 6.0 Call 8.35 9.15 8.30 -0.97 0 12 7.0 Call 7.45 8.40 7.80 -0.47 0 3 8.0 Call 6.50 7.20 7.35 0.08 0 167 9.0 Call 5.50 6.25 4.93 -1.34 0 31 9.5 Call 4.30 6.60 0.00 0.00 0 0 10.0 Call 4.30 5.25 5.55 0.28 0 1,502 10.5 Call 2.95 4.95 0.00 0.00 0 0 11.0 Call 3.35 4.25 3.77 -0.50 1 5,900 11.5 Call 1.91 4.60 0.00 0.00 0 0 12.0 Call 2.32 3.20 2.77 -0.50 13 6,315 12.5 Call 0.97 3.65 0.00 0.00 0 0 13.0 Call 1.50 1.96 1.75 -0.52 18 6,911 13.5 Call 1.44 1.60 1.77 -0.04 1 0 14.0 Call 1.11 1.29 1.19 -0.18 138 16,367 14.5 Call 0.73 1.13 1.17 0.07 1 2 15.0 Call 0.59 0.71 0.70 -0.21 774 9,743 15.5 Call 0.48 0.53 0.52 -0.22 50 18 16.0 Call 0.34 0.40 0.39 -0.19 521 8,475 16.5 Call 0.22 0.32 0.29 -0.13 200 11 17.0 Call 0.19 0.22 0.21 -0.10 326 8,765 17.5 Call 0.14 0.19 0.16 -0.08 5 15 18.0 Call 0.10 0.15 0.12 -0.05 31 3,519 18.5 Call 0.07 0.13 0.17 0.02 0 1 19.0 Call 0.06 0.12 0.07 -0.07 82 2,491 19.5 Call 0.05 0.10 0.00 0.00 0 0 20.0 Call 0.04 0.09 0.04 -0.06 1 5,419 20.5 Call 0.00 0.50 0.00 0.00 0 0 21.0 Call 0.01 0.16 0.09 0.01 0 205 22.0 Call 0.00 0.11 0.05 -0.02 0 147 23.0 Call 0.00 0.10 0.03 -0.02 0 102 24.0 Call 0.03 0.10 0.07 0.04 0 81 25.0 Call 0.01 0.09 0.06 0.04 0 341 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.01 0.02 0.02 0 35 3.0 Put 0.00 0.03 0.02 0.02 0 386 4.0 Put 0.00 0.02 0.03 0.02 0 522 5.0 Put 0.00 0.01 0.01 0.00 0 3,391 6.0 Put 0.00 0.03 0.01 -0.01 1 4,875 7.0 Put 0.01 0.03 0.01 -0.01 5 2,097 8.0 Put 0.01 0.02 0.01 -0.02 5 3,269 9.0 Put 0.00 0.05 0.04 0.00 0 13,593 9.5 Put 0.00 0.09 0.00 0.00 0 0 10.0 Put 0.03 0.05 0.05 -0.01 106 9,550 10.5 Put 0.00 0.50 0.00 0.00 0 0 11.0 Put 0.06 0.07 0.07 -0.02 419 10,401 11.5 Put 0.08 0.11 0.08 -0.02 2 5 12.0 Put 0.14 0.15 0.14 -0.01 71 6,533 12.5 Put 0.17 0.21 0.00 0.00 0 0 13.0 Put 0.25 0.31 0.30 0.03 458 10,893 13.5 Put 0.36 0.41 0.41 0.03 110 3 14.0 Put 0.52 0.61 0.58 0.08 1,312 3,949 14.5 Put 0.70 1.81 0.85 0.06 9 813 15.0 Put 0.96 1.12 1.04 -0.10 419 10,720 15.5 Put 1.27 2.31 1.00 -0.49 0 1 16.0 Put 1.61 1.83 1.81 -0.02 72 230 16.5 Put 1.43 2.48 0.00 0.00 0 0 17.0 Put 2.25 3.05 2.40 -0.19 11 1,871 17.5 Put 2.52 3.45 0.00 0.00 0 0 18.0 Put 3.05 4.00 3.00 -0.45 0 709 18.5 Put 3.50 5.20 0.00 0.00 0 0 19.0 Put 4.10 4.85 5.64 1.23 0 164 19.5 Put 3.80 6.25 0.00 0.00 0 0 20.0 Put 5.05 5.80 5.55 0.17 1 585 20.5 Put 4.95 7.00 0.00 0.00 0 0 21.0 Put 5.85 6.85 6.18 -0.18 0 462 22.0 Put 6.85 7.90 7.25 -0.09 1 120 23.0 Put 7.85 8.90 7.90 -0.42 0 43 24.0 Put 8.70 9.95 10.55 1.25 0 245 25.0 Put 9.85 10.90 10.94 0.65 0 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.35 10.30 0.00 0.00 0 0 6.0 Call 8.35 9.35 0.00 0.00 0 0 7.0 Call 7.15 8.25 0.00 0.00 0 0 8.0 Call 6.15 7.15 0.00 0.00 0 0 8.5 Call 5.85 6.85 0.00 0.00 0 0 9.0 Call 5.35 6.30 0.00 0.00 0 0 9.5 Call 4.65 6.00 0.00 0.00 0 0 10.0 Call 4.40 5.30 0.00 0.00 0 0 10.5 Call 3.70 4.65 0.00 0.00 0 0 11.0 Call 3.40 4.30 4.47 0.20 0 6 11.5 Call 2.72 3.85 0.00 0.00 0 0 12.0 Call 2.39 3.20 3.28 -0.01 0 5 12.5 Call 1.99 2.80 1.43 -1.39 0 8 13.0 Call 1.62 2.45 2.43 0.08 0 11 13.5 Call 1.34 2.11 0.84 -1.12 0 9 14.0 Call 1.04 1.66 1.44 -0.15 0 5 14.5 Call 0.73 1.36 0.89 -0.41 1 10 15.0 Call 0.57 0.88 0.86 -0.16 2 408 15.5 Call 0.57 0.67 0.85 0.03 0 320 16.0 Call 0.27 0.52 0.44 -0.21 6 343 16.5 Call 0.20 0.41 0.38 -0.12 2 436 17.0 Call 0.12 0.33 0.30 -0.09 1 472 17.5 Call 0.06 0.41 0.33 -0.01 0 6 18.0 Call 0.06 0.37 0.20 -0.09 10 12 18.5 Call 0.00 0.28 0.32 0.08 0 4 19.0 Call 0.00 0.20 0.26 0.07 0 4 19.5 Call 0.00 0.25 0.20 0.06 0 7 20.0 Call 0.00 0.22 0.23 0.13 0 1 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.06 0.00 0.00 0 0 8.0 Put 0.00 0.12 0.00 0.00 0 0 8.5 Put 0.00 0.11 0.00 0.00 0 0 9.0 Put 0.00 0.11 0.10 0.09 0 1 9.5 Put 0.00 0.13 0.00 0.00 0 0 10.0 Put 0.05 0.21 0.07 0.04 0 50 10.5 Put 0.00 0.17 0.00 0.00 0 0 11.0 Put 0.06 0.16 0.11 0.03 4 8 11.5 Put 0.03 0.21 0.13 -0.01 0 10 12.0 Put 0.08 0.31 0.19 0.00 7 26 12.5 Put 0.22 0.31 0.25 0.01 79 46 13.0 Put 0.22 0.40 0.41 0.11 108 12 13.5 Put 0.45 0.66 0.43 -0.01 3 203 14.0 Put 0.64 0.95 0.78 0.19 2 53 14.5 Put 0.71 1.23 0.83 0.01 0 245 15.0 Put 0.90 1.51 1.18 0.13 39 344 15.5 Put 1.32 1.83 1.30 -0.06 0 36 16.0 Put 1.46 2.16 1.60 -0.09 0 2 16.5 Put 1.78 2.80 1.85 -0.19 0 4 17.0 Put 2.18 3.10 2.23 -0.21 0 1 17.5 Put 2.69 3.50 0.00 0.00 0 0 18.0 Put 3.25 4.20 3.45 0.11 0 1 18.5 Put 3.65 4.65 0.00 0.00 0 0 19.0 Put 4.10 5.00 0.00 0.00 0 0 19.5 Put 4.60 5.45 0.00 0.00 0 0 20.0 Put 4.80 5.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.35 10.40 8.82 -1.45 0 0 6.0 Call 8.20 9.50 8.15 -1.12 0 0 7.0 Call 7.20 8.50 5.90 -2.37 0 0 8.0 Call 6.25 7.15 7.21 -0.07 0 13 9.0 Call 5.45 6.25 5.50 -0.79 0 28 10.0 Call 4.20 5.15 4.39 -0.91 0 428 11.0 Call 3.45 4.25 4.46 0.15 0 3,042 12.0 Call 2.53 3.25 3.00 -0.40 1 2,530 13.0 Call 1.59 2.41 2.52 -0.05 0 820 14.0 Call 1.00 1.64 1.35 -0.54 13 2,107 15.0 Call 0.64 1.09 1.00 -0.28 232 6,378 16.0 Call 0.43 0.86 0.62 -0.25 374 3,409 17.0 Call 0.35 0.40 0.40 -0.16 8 1,447 18.0 Call 0.07 0.41 0.25 -0.10 66 3,830 19.0 Call 0.07 0.30 0.18 -0.06 18 1,228 20.0 Call 0.14 0.20 0.14 -0.01 11 2,346 21.0 Call 0.05 0.24 0.08 -0.05 0 210 22.0 Call 0.07 0.19 0.15 0.04 0 1,283 23.0 Call 0.01 0.14 0.09 0.00 0 146 24.0 Call 0.00 0.15 0.13 0.04 0 1,128 25.0 Call 0.02 0.13 0.05 -0.03 0 4,138 26.0 Call 0.02 0.13 0.03 -0.05 0 2,303 27.0 Call 0.00 0.13 0.07 -0.01 0 1,149 28.0 Call 0.00 0.13 0.05 -0.03 0 2,197 29.0 Call 0.00 0.11 0.11 0.04 0 108 30.0 Call 0.02 0.10 0.02 -0.05 10 580 31.0 Call 0.00 0.12 0.08 0.01 0 36 32.0 Call 0.00 0.12 0.12 0.05 0 73 33.0 Call 0.00 0.09 0.09 0.02 0 63 34.0 Call 0.00 0.11 0.10 0.03 0 7 35.0 Call 0.00 0.05 0.01 -0.05 0 432 36.0 Call 0.00 0.11 0.14 0.08 0 12 37.0 Call 0.00 0.10 0.07 0.01 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.02 0.02 -0.02 30 3,621 6.0 Put 0.01 0.06 0.04 -0.01 0 2,459 7.0 Put 0.00 0.08 0.03 -0.03 0 1,721 8.0 Put 0.00 0.09 0.05 -0.02 0 2,269 9.0 Put 0.05 0.09 0.06 -0.04 0 821 10.0 Put 0.06 0.16 0.09 -0.03 5 2,112 11.0 Put 0.00 0.24 0.15 0.01 6 1,797 12.0 Put 0.21 0.27 0.26 0.01 275 1,795 13.0 Put 0.36 0.49 0.42 -0.01 97 1,449 14.0 Put 0.75 0.85 0.77 0.01 80 1,242 15.0 Put 1.20 1.60 1.35 0.19 17 1,225 16.0 Put 1.58 2.18 1.70 -0.04 0 278 17.0 Put 2.29 3.10 2.70 0.27 1 298 18.0 Put 3.15 4.05 3.68 0.46 0 63 19.0 Put 4.25 5.00 4.15 0.03 0 372 20.0 Put 4.95 6.00 5.13 0.12 0 65 21.0 Put 6.15 6.85 6.50 0.51 1 205 22.0 Put 7.15 8.00 6.85 -0.12 0 3 23.0 Put 8.15 9.10 9.67 1.72 0 354 24.0 Put 9.00 9.90 9.43 0.49 3 8 25.0 Put 9.85 10.85 11.00 1.07 0 4 26.0 Put 10.90 12.05 15.55 4.63 0 33 27.0 Put 12.00 13.05 13.42 1.51 0 19 28.0 Put 12.85 13.85 13.90 0.99 0 42 29.0 Put 13.95 14.85 18.55 4.65 0 2 30.0 Put 14.85 16.05 16.47 1.58 0 18 31.0 Put 15.70 16.95 18.40 2.51 0 2 32.0 Put 16.80 18.00 18.25 1.37 0 0 33.0 Put 17.75 19.05 23.25 5.38 0 0 34.0 Put 18.75 19.95 22.12 3.25 0 0 35.0 Put 20.00 20.70 22.04 2.18 0 0 36.0 Put 20.80 21.85 25.00 4.14 0 0 37.0 Put 21.85 22.80 24.20 2.35 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 57 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 10.35 11.50 0.00 0.00 0 0 5.0 Call 9.45 10.25 0.00 0.00 0 0 6.0 Call 8.40 9.35 0.00 0.00 0 0 7.0 Call 7.15 8.50 0.00 0.00 0 0 8.0 Call 6.15 7.20 0.00 0.00 0 0 9.0 Call 5.40 6.30 0.00 0.00 0 0 10.0 Call 4.15 5.55 5.25 -0.02 0 0 11.0 Call 3.25 4.40 3.80 -0.50 1 2 12.0 Call 2.84 3.35 2.87 -0.51 2 4 13.0 Call 1.78 2.55 2.36 -0.26 0 6 14.0 Call 1.19 1.72 1.62 -0.28 0 1 15.0 Call 1.00 1.27 1.22 -0.20 42 139 16.0 Call 0.50 0.90 0.78 -0.22 11 877 17.0 Call 0.50 0.60 0.55 -0.17 240 417 18.0 Call 0.26 0.57 0.43 -0.10 84 388 19.0 Call 0.11 0.46 0.30 -0.11 9 19 20.0 Call 0.08 0.37 0.30 0.01 0 232 21.0 Call 0.02 0.33 0.20 -0.01 5 5 22.0 Call 0.02 0.28 0.00 0.00 0 0 23.0 Call 0.01 0.25 0.00 0.00 0 0 24.0 Call 0.03 0.22 0.15 0.03 0 307 25.0 Call 0.10 0.74 0.11 0.02 3 0 30.0 Call 0.00 0.50 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.08 0.03 0.02 0 5 5.0 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.11 0.06 0.03 0 1 7.0 Put 0.00 0.13 0.07 0.01 0 3 8.0 Put 0.00 0.17 0.14 0.06 0 4 9.0 Put 0.03 0.22 0.16 0.05 0 6 10.0 Put 0.10 0.22 0.16 -0.01 16 6 11.0 Put 0.14 0.35 0.27 -0.01 0 64 12.0 Put 0.28 0.49 0.34 -0.08 35 324 13.0 Put 0.55 0.91 0.82 0.10 76 119 14.0 Put 1.00 1.24 1.17 0.14 354 42 15.0 Put 1.60 2.08 1.69 0.10 222 183 16.0 Put 2.00 2.81 2.19 0.02 0 1 17.0 Put 3.00 3.65 3.00 0.10 4 1 18.0 Put 3.45 4.50 3.65 -0.06 0 2 19.0 Put 4.50 5.40 0.00 0.00 0 0 20.0 Put 5.50 6.25 5.78 0.32 1 3 21.0 Put 6.30 7.40 6.30 -0.08 0 5 22.0 Put 7.35 8.20 0.00 0.00 0 0 23.0 Put 8.05 9.30 0.00 0.00 0 0 24.0 Put 9.00 10.25 9.62 0.35 3 0 25.0 Put 9.10 12.10 0.00 0.00 0 0 30.0 Put 14.05 16.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 113 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 14.20 9.32 -4.95 0 2 2.0 Call 12.40 13.30 8.10 -5.17 0 0 3.0 Call 11.45 12.25 0.00 0.00 0 0 4.0 Call 10.50 11.20 0.00 0.00 0 0 5.0 Call 9.15 10.55 9.05 -1.22 10 10 6.0 Call 8.15 9.55 8.20 -1.07 0 1 7.0 Call 7.15 8.55 5.17 -3.10 0 3 8.0 Call 6.15 7.55 5.90 -1.37 0 37 9.0 Call 5.15 6.55 5.58 -0.69 4 886 10.0 Call 4.15 5.05 4.85 -0.43 34 1,136 11.0 Call 3.30 4.30 3.79 -0.55 27 1,009 12.0 Call 3.00 3.65 3.20 -0.34 516 1,417 13.0 Call 2.11 2.89 2.68 -0.13 3 215 14.0 Call 1.81 2.25 2.05 -0.15 56 1,017 15.0 Call 1.35 1.55 1.55 -0.16 50 6,663 16.0 Call 1.15 1.27 1.05 -0.29 9 939 17.0 Call 0.77 1.00 1.00 -0.12 1 2,053 18.0 Call 0.70 0.92 0.88 -0.02 0 331 19.0 Call 0.31 0.81 0.86 0.14 0 191 20.0 Call 0.31 0.68 0.49 -0.06 9 14,668 21.0 Call 0.16 0.59 0.29 -0.17 1 183 22.0 Call 0.11 0.50 0.22 -0.15 1 105 23.0 Call 0.08 0.46 0.25 -0.09 1 120 25.0 Call 0.03 0.35 0.07 -0.22 12 2,540 30.0 Call 0.00 1.07 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 12 3.0 Put 0.00 0.08 0.12 0.08 0 24 4.0 Put 0.01 0.07 0.05 0.00 0 253 5.0 Put 0.04 0.13 0.08 0.00 0 16,407 6.0 Put 0.05 0.16 0.15 0.04 0 2,405 7.0 Put 0.06 0.24 0.09 -0.05 0 373 8.0 Put 0.13 0.37 0.13 -0.09 12 6,110 9.0 Put 0.18 0.48 0.29 -0.04 2 2,087 10.0 Put 0.45 0.57 0.50 0.03 300 13,212 11.0 Put 0.50 0.80 0.68 0.04 4 4,344 12.0 Put 0.88 1.22 1.00 0.05 2 1,280 13.0 Put 1.25 1.49 1.40 0.10 16 765 14.0 Put 1.65 2.00 1.82 0.08 85 2,319 15.0 Put 2.19 2.66 2.46 0.16 14 254 16.0 Put 2.83 3.75 3.20 0.25 1 67 17.0 Put 3.55 4.55 4.50 0.77 0 45 18.0 Put 4.30 5.40 4.50 -0.02 0 575 19.0 Put 5.15 6.30 5.43 0.09 0 545 20.0 Put 6.00 7.20 6.60 0.44 0 55 21.0 Put 6.90 8.10 7.10 0.04 0 30 22.0 Put 7.80 9.05 8.42 0.46 0 18 23.0 Put 8.75 10.00 9.20 0.28 0 89 25.0 Put 10.65 11.90 11.09 0.25 0 43 30.0 Put 13.85 17.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 127 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.15 8.55 6.95 -1.32 0 100 8.0 Call 6.15 7.55 7.20 -0.07 0 19 9.0 Call 5.15 6.55 5.00 -1.27 0 541 10.0 Call 4.15 5.50 5.30 0.02 0 71 11.0 Call 3.35 4.50 3.95 -0.43 5 1,227 12.0 Call 2.62 3.65 3.65 0.07 0 127 13.0 Call 2.05 2.94 2.95 0.02 0 855 14.0 Call 1.53 2.36 1.44 -0.87 0 176 15.0 Call 1.50 1.89 1.80 -0.04 14 376 16.0 Call 1.05 1.30 1.58 0.09 0 2,285 17.0 Call 0.85 1.24 1.10 -0.15 499 1,469 18.0 Call 0.47 1.03 0.78 -0.24 9 3,168 19.0 Call 0.35 0.86 0.61 -0.18 0 98 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.17 0.13 0.00 0 121 8.0 Put 0.18 0.22 0.24 0.03 80 25,198 9.0 Put 0.20 0.53 0.36 0.02 165 4,142 10.0 Put 0.48 0.60 0.48 0.00 6 1,055 11.0 Put 0.57 1.02 0.90 0.17 0 162 12.0 Put 0.87 1.40 1.21 0.18 0 328 13.0 Put 1.26 1.87 1.20 -0.26 0 254 14.0 Put 1.74 2.19 1.24 -0.65 5 1,742 15.0 Put 2.30 2.85 2.54 0.08 1 313 16.0 Put 2.95 3.85 3.10 -0.02 0 23 17.0 Put 3.65 4.65 4.95 1.06 0 6 18.0 Put 4.40 5.50 4.17 -0.49 0 161 19.0 Put 5.25 6.35 5.55 0.12 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 204 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.35 13.35 0.00 0.00 0 0 4.0 Call 9.35 12.35 9.90 -1.37 0 2 5.0 Call 8.35 11.35 0.00 0.00 0 0 6.0 Call 7.35 10.35 0.00 0.00 0 0 7.0 Call 6.35 9.35 0.00 0.00 0 0 8.0 Call 5.35 8.35 6.40 -0.87 0 5 9.0 Call 4.35 7.35 0.00 0.00 0 0 10.0 Call 3.40 6.40 5.75 0.36 0 63 11.0 Call 2.55 5.60 3.50 -1.09 0 11 12.0 Call 3.15 4.95 4.75 0.81 0 54 13.0 Call 1.15 4.10 3.10 -0.21 0 9 14.0 Call 0.87 3.40 2.38 -0.32 0 10 15.0 Call 0.66 2.55 1.90 -0.40 3 211 16.0 Call 1.55 2.33 2.50 0.59 0 58 17.0 Call 0.39 1.75 1.30 -0.23 7 96 18.0 Call 0.31 1.64 0.74 -0.51 1 17 19.0 Call 0.25 1.39 0.85 -0.21 0 5 20.0 Call 0.20 1.05 1.10 0.14 0 27 21.0 Call 0.16 1.03 0.96 0.11 0 56 22.0 Call 0.13 0.90 0.70 -0.05 0 182 23.0 Call 0.10 0.80 0.23 -0.42 1 12 24.0 Call 0.08 0.72 0.60 0.05 0 10 25.0 Call 0.06 0.65 0.19 -0.26 2 129 30.0 Call 0.00 1.38 0.00 0.00 0 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.17 0.09 0.02 0 1 4.0 Put 0.00 0.24 0.18 0.07 0 2 5.0 Put 0.10 0.26 0.15 -0.02 0 1 6.0 Put 0.08 0.38 0.23 0.00 0 4 7.0 Put 0.16 0.55 0.45 0.14 0 3 8.0 Put 0.24 0.78 0.50 0.05 0 4 9.0 Put 0.36 0.95 0.69 0.09 0 47 10.0 Put 0.52 1.51 0.80 -0.09 50 21 11.0 Put 0.72 2.03 1.07 -0.13 0 43 12.0 Put 0.99 2.64 1.61 -0.02 0 20 13.0 Put 1.33 3.35 2.10 0.04 1 18 14.0 Put 1.73 4.15 3.28 0.79 5 46 15.0 Put 2.21 4.95 3.10 -0.01 0 931 16.0 Put 2.76 5.85 3.65 -0.09 0 6 17.0 Put 3.35 6.65 4.90 0.53 0 51 18.0 Put 4.05 7.40 5.00 -0.08 0 1 19.0 Put 4.75 8.20 0.00 0.00 0 0 20.0 Put 5.55 9.05 6.75 -0.01 0 9 21.0 Put 6.35 9.90 8.25 0.61 0 1 22.0 Put 7.15 10.80 0.00 0.00 0 0 23.0 Put 8.05 11.70 0.00 0.00 0 0 24.0 Put 8.90 12.60 0.00 0.00 0 0 25.0 Put 9.80 13.10 11.05 -0.10 0 1 30.0 Put 14.20 18.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 218 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.35 9.35 4.50 -3.77 0 0 8.0 Call 5.35 8.35 4.79 -2.48 0 328 9.0 Call 4.35 7.35 5.21 -1.06 0 1,188 10.0 Call 3.40 6.40 5.65 0.35 0 111 11.0 Call 2.56 5.55 4.60 0.16 0 47 12.0 Call 1.54 3.95 3.80 0.15 0 47 13.0 Call 1.16 4.15 3.15 0.25 0 46 14.0 Call 0.88 3.50 1.88 -0.37 0 501 15.0 Call 0.68 2.88 1.85 0.23 2 342 16.0 Call 0.52 2.20 2.24 0.72 0 108 17.0 Call 1.09 1.68 1.51 0.07 0 80 18.0 Call 0.32 1.72 1.30 -0.08 0 227 19.0 Call 0.26 1.47 0.84 -0.49 0 240 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.18 0.59 0.41 0.06 0 268 8.0 Put 0.27 0.84 0.55 0.17 56 533 9.0 Put 0.77 1.18 0.80 0.06 1 2,230 10.0 Put 1.00 1.60 1.10 -0.01 2 489 11.0 Put 1.14 2.13 1.21 -0.26 0 18 12.0 Put 1.06 2.74 1.66 -0.17 0 150 13.0 Put 1.40 3.45 2.17 -0.03 0 75 14.0 Put 1.81 4.25 2.70 0.05 0 42 15.0 Put 2.30 5.05 2.91 -0.19 0 98 16.0 Put 2.85 5.95 4.00 -0.04 0 184 17.0 Put 3.45 6.65 6.25 1.28 0 1 18.0 Put 4.10 7.40 7.68 1.77 0 7 19.0 Put 4.85 8.20 6.08 -0.76 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 309 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.35 11.35 8.50 -1.77 0 5 6.0 Call 7.35 10.35 0.00 0.00 0 0 7.0 Call 6.35 9.35 0.00 0.00 0 0 8.0 Call 5.35 8.35 3.96 -3.31 0 1 9.0 Call 4.35 7.35 4.80 -1.49 0 1 10.0 Call 3.40 6.45 4.70 -0.66 0 21 11.0 Call 2.63 5.60 5.00 0.32 0 0 12.0 Call 1.59 5.15 4.32 0.23 0 9 13.0 Call 1.04 4.35 2.77 -0.78 2 13 14.0 Call 0.77 3.70 2.28 -0.75 0 160 15.0 Call 0.56 3.15 2.78 0.24 0 524 16.0 Call 0.41 2.69 2.28 0.15 0 24 17.0 Call 0.30 2.33 1.75 0.03 0 10 18.0 Call 0.21 2.03 1.84 0.52 0 7 19.0 Call 0.15 1.50 1.49 0.57 0 54 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.05 0.53 0.24 -0.04 0 26 6.0 Put 0.12 0.74 0.35 -0.04 0 4 7.0 Put 0.23 1.01 0.57 0.02 0 19 8.0 Put 0.36 1.37 0.70 -0.07 0 47 9.0 Put 0.54 1.81 1.07 0.06 0 1 10.0 Put 0.77 1.75 1.40 0.15 2 118 11.0 Put 1.04 2.96 1.80 0.01 0 69 12.0 Put 1.38 3.65 2.64 0.32 0 26 13.0 Put 1.78 4.40 3.05 0.19 1 53 14.0 Put 2.24 5.20 3.30 -0.10 0 35 15.0 Put 2.76 5.95 5.70 1.76 0 10 16.0 Put 3.35 6.60 5.40 0.85 2 505 17.0 Put 4.00 7.40 0.00 0.00 0 0 18.0 Put 5.00 8.45 0.00 0.00 0 0 19.0 Put 5.50 9.25 7.90 1.52 4 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 330 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.95 15.75 13.73 -0.54 0 14 2.0 Call 11.05 14.60 11.55 -1.72 0 15 3.0 Call 10.20 13.45 12.00 -0.27 0 12 4.0 Call 9.35 12.35 9.59 -1.68 0 10 5.0 Call 8.35 11.35 8.85 -1.42 0 1,256 6.0 Call 7.35 10.35 9.10 -0.17 0 335 7.0 Call 6.35 9.35 7.20 -1.07 0 869 8.0 Call 5.35 8.35 6.82 -0.45 2 705 9.0 Call 4.35 7.35 5.87 -0.46 2 228 10.0 Call 4.90 6.30 5.65 0.20 0 2,933 11.0 Call 2.55 5.30 4.50 -0.10 0 6,692 12.0 Call 2.50 4.75 4.20 0.26 0 7,311 13.0 Call 2.45 3.65 2.72 -0.61 5 6,024 14.0 Call 2.00 3.70 2.75 -0.19 14 5,793 15.0 Call 2.00 2.25 2.20 -0.38 99 28,460 16.0 Call 1.50 2.01 2.45 0.21 0 646 17.0 Call 0.56 1.95 1.85 -0.06 1 331 18.0 Call 1.14 1.48 1.31 -0.28 27 19,024 19.0 Call 0.18 1.81 1.45 0.01 0 581 20.0 Call 0.95 1.45 1.00 -0.29 365 5,957 21.0 Call 0.70 1.44 1.20 0.05 0 583 22.0 Call 0.07 1.30 0.84 -0.21 0 338 23.0 Call 0.04 1.18 1.00 0.06 0 327 24.0 Call 0.20 1.00 0.50 -0.34 5 462 25.0 Call 0.38 0.88 0.43 -0.31 487 2,892 26.0 Call 0.33 0.91 0.69 -0.01 22 754 27.0 Call 0.30 0.73 0.39 -0.26 22 675 28.0 Call 0.00 0.79 0.55 -0.06 0 506 29.0 Call 0.24 0.62 0.47 -0.10 0 753 30.0 Call 0.25 0.50 0.41 -0.12 221 2,881 31.0 Call 0.25 0.66 0.30 -0.19 1 1,134 32.0 Call 0.20 0.63 0.58 0.14 0 233 33.0 Call 0.10 0.60 0.57 0.17 0 291 34.0 Call 0.12 0.57 0.28 -0.08 1 401 35.0 Call 0.20 0.40 0.25 -0.07 2 4,250 36.0 Call 0.00 0.53 0.49 0.18 0 331 37.0 Call 0.15 0.35 0.20 -0.10 1 95 38.0 Call 0.10 0.49 0.30 0.01 0 707 39.0 Call 0.01 0.48 0.23 -0.05 1 453 40.0 Call 0.12 0.30 0.15 -0.12 25 3,553 41.0 Call 0.03 0.45 0.21 -0.05 0 3,954 42.0 Call 0.02 0.41 0.25 0.00 0 928 43.0 Call 0.00 0.42 0.23 -0.01 0 614 44.0 Call 0.00 0.41 0.20 -0.03 0 171 45.0 Call 0.10 0.31 0.23 0.01 0 2,414 46.0 Call 0.00 0.39 0.20 -0.01 0 53 47.0 Call 0.00 0.39 0.20 0.00 0 29 48.0 Call 0.00 0.38 0.30 0.10 0 61 49.0 Call 0.00 0.37 0.18 -0.01 0 17 50.0 Call 0.10 0.35 0.20 0.02 21 2,103 51.0 Call 0.00 0.36 0.16 -0.01 0 88 52.0 Call 0.00 0.35 0.17 0.00 0 43 53.0 Call 0.00 0.34 0.17 0.01 0 10 54.0 Call 0.05 0.34 0.16 0.01 0 17 55.0 Call 0.06 0.33 0.15 0.00 0 1,307 56.0 Call 0.00 0.33 0.12 -0.02 0 61 57.0 Call 0.00 0.32 0.15 0.02 0 11 58.0 Call 0.03 0.32 0.03 -0.09 0 40 59.0 Call 0.00 0.31 0.14 0.02 0 30 60.0 Call 0.03 0.23 0.06 -0.05 0 1,016 61.0 Call 0.00 0.30 0.14 0.04 0 19 62.0 Call 0.00 0.30 0.14 0.04 0 231 63.0 Call 0.05 0.29 0.10 0.01 0 592 64.0 Call 0.01 0.29 0.05 -0.03 0 77 65.0 Call 0.04 0.11 0.10 0.02 53 15,988 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 0.00 0 691 2.0 Put 0.02 0.13 0.05 -0.06 0 966 3.0 Put 0.08 0.22 0.22 0.03 3 518 4.0 Put 0.10 0.32 0.15 -0.13 0 159 5.0 Put 0.24 0.42 0.25 -0.11 4 1,076 6.0 Put 0.43 0.71 0.45 -0.09 0 4,692 7.0 Put 0.65 0.99 0.66 -0.05 0 5,645 8.0 Put 0.72 1.25 0.93 -0.05 0 4,674 9.0 Put 0.78 1.97 1.16 -0.10 0 571 10.0 Put 0.87 1.80 0.50 -1.04 0 1,977 11.0 Put 1.20 2.30 2.15 0.33 77 2,167 12.0 Put 2.20 3.90 2.49 0.19 0 2,675 13.0 Put 1.95 4.70 3.65 0.87 2 214 14.0 Put 2.37 5.55 3.59 0.13 0 1,295 15.0 Put 3.90 5.00 4.70 0.55 1 2,093 16.0 Put 3.45 7.00 5.50 0.67 781 281 17.0 Put 5.00 7.75 6.50 0.99 3 132 18.0 Put 5.00 8.50 7.00 0.80 0 725 19.0 Put 6.55 8.20 8.05 1.02 4 421 20.0 Put 7.35 9.05 8.95 1.09 1,664 2,388 21.0 Put 7.50 10.90 9.75 1.05 4 412 22.0 Put 8.00 11.00 10.95 1.38 4 623 23.0 Put 9.00 12.65 10.88 0.45 0 99 24.0 Put 10.00 14.70 12.90 1.60 2 109 25.0 Put 11.00 15.60 13.00 0.84 2 1,655 26.0 Put 11.60 16.50 16.45 3.37 0 177 27.0 Put 12.55 17.40 17.05 3.05 0 342 28.0 Put 13.50 18.35 18.00 3.08 0 127 29.0 Put 14.50 19.30 15.00 -0.84 0 100 30.0 Put 15.50 20.25 17.36 0.60 4 289 31.0 Put 16.20 21.00 18.89 1.21 0 7 32.0 Put 17.15 22.00 20.25 1.64 0 166 33.0 Put 18.10 23.00 19.94 0.41 0 12 34.0 Put 19.05 23.95 23.75 3.30 0 15 35.0 Put 20.00 24.90 21.00 -0.37 0 61 36.0 Put 21.00 25.85 22.10 -0.22 0 57 37.0 Put 22.00 26.80 25.55 2.28 0 12 38.0 Put 23.00 27.50 27.70 3.48 0 113 39.0 Put 23.75 28.50 27.00 1.82 0 28 40.0 Put 24.70 29.50 28.50 2.37 0 911 41.0 Put 25.65 30.50 29.70 2.61 0 1 42.0 Put 26.55 31.50 28.24 0.19 0 218 43.0 Put 27.55 32.45 30.00 1.00 0 20 44.0 Put 28.50 33.40 24.79 -5.17 0 6 45.0 Put 29.50 34.35 33.56 2.64 0 0 46.0 Put 30.50 35.30 32.28 0.40 0 0 47.0 Put 31.50 36.25 33.06 0.22 0 4 48.0 Put 32.25 37.00 34.27 0.47 0 0 49.0 Put 33.20 38.00 33.70 -1.06 0 0 50.0 Put 34.15 39.00 35.03 -0.70 0 14 51.0 Put 35.10 40.00 37.14 0.45 0 0 52.0 Put 36.05 41.00 38.59 0.94 0 0 53.0 Put 37.05 41.95 0.00 0.00 0 0 54.0 Put 38.00 42.90 40.68 1.10 0 0 55.0 Put 39.00 43.85 40.35 -0.20 0 0 56.0 Put 40.00 44.80 41.30 -0.22 0 0 57.0 Put 41.00 45.75 43.50 1.02 0 0 58.0 Put 42.00 46.70 36.59 -6.86 0 8 59.0 Put 43.00 47.65 45.60 1.18 0 0 60.0 Put 44.00 48.60 49.35 3.97 0 0 61.0 Put 45.00 49.55 36.45 -9.90 0 0 62.0 Put 46.00 50.50 49.56 2.24 0 0 63.0 Put 47.00 51.45 48.30 0.01 0 0 64.0 Put 48.00 52.40 0.00 0.00 0 0 65.0 Put 49.00 53.35 50.30 0.07 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 694 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.50 16.40 13.15 -1.12 0 16 2.0 Call 10.50 15.40 12.75 -0.52 0 8 3.0 Call 9.50 14.40 12.25 -0.02 0 9 4.0 Call 8.50 13.40 11.30 0.03 0 19 5.0 Call 7.50 12.40 10.55 0.28 0 240 6.0 Call 6.50 11.35 8.80 -0.47 2 1,046 7.0 Call 7.00 10.10 8.45 0.18 0 135 8.0 Call 6.40 8.80 7.20 -0.08 0 425 9.0 Call 4.15 7.55 6.30 -0.08 0 119 10.0 Call 4.60 5.60 5.20 -0.34 6 3,555 11.0 Call 3.75 5.60 4.90 0.13 414 1,185 12.0 Call 3.60 4.35 4.30 0.02 0 5,667 13.0 Call 3.20 5.45 3.30 -0.56 0 835 14.0 Call 2.55 5.00 3.25 -0.25 3 486 15.0 Call 2.60 2.92 2.92 -0.24 57 1,978 16.0 Call 2.10 4.75 2.30 -0.54 2 446 17.0 Call 1.70 4.00 3.50 0.97 0 53 18.0 Call 1.70 4.35 3.00 0.76 2 73 19.0 Call 1.61 1.82 1.82 -0.14 26 1,172 20.0 Call 1.43 2.35 1.75 -0.06 35 4,258 21.0 Call 0.05 3.90 2.00 0.33 0 83 22.0 Call 0.35 3.75 1.55 0.01 0 421 23.0 Call 0.72 3.10 1.02 -0.40 2 1,483 24.0 Call 0.94 2.45 1.20 -0.09 1 448 25.0 Call 1.03 1.25 1.25 0.08 227 15,418 30.0 Call 0.40 1.15 0.75 0.00 2 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.32 0.15 0.14 0 949 2.0 Put 0.00 1.35 0.31 0.23 0 107 3.0 Put 0.10 0.90 0.63 0.40 2 119 4.0 Put 0.00 0.90 0.88 0.40 1 72 5.0 Put 0.15 1.77 1.20 0.30 1 343 6.0 Put 0.80 3.30 1.63 0.32 0 135 7.0 Put 1.10 2.20 1.65 -0.08 0 113 8.0 Put 1.00 4.55 1.85 -0.30 300 34 9.0 Put 1.86 5.30 2.13 -0.43 0 799 10.0 Put 1.37 6.00 3.00 0.02 1 1,005 11.0 Put 2.50 6.50 3.40 -0.02 0 1,073 12.0 Put 2.16 7.00 5.60 1.46 0 1,673 13.0 Put 3.30 7.50 4.40 -0.46 0 1,085 14.0 Put 3.50 8.00 5.60 0.02 1 220 15.0 Put 4.50 9.40 6.70 0.40 1 134 16.0 Put 5.00 9.90 7.30 0.28 0 10 17.0 Put 6.00 10.90 8.97 1.23 0 148 18.0 Put 6.50 11.40 7.96 -0.49 0 1,365 19.0 Put 7.50 12.40 8.20 -0.97 0 70 20.0 Put 8.50 13.40 11.40 1.40 2 16 21.0 Put 9.00 13.90 9.95 -0.88 0 630 22.0 Put 10.00 14.90 10.80 -0.86 0 1,699 23.0 Put 11.20 14.00 13.10 0.61 10 1,855 24.0 Put 11.50 16.40 12.20 -1.12 0 1,780 25.0 Put 12.50 17.40 14.00 -0.15 0 108 30.0 Put 16.50 21.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 24, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.85 14.91 14.95 0.00 0.00 1600X1600 0.00 0.00 1,406 Fri Feb 24 2023 6:14:32 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Feb 24 2023 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.70 10.60 0.00 0.00 0 0 5.5 Call 8.15 10.40 5.60 -3.74 0 0 6.0 Call 7.20 9.15 0.00 0.00 0 0 6.5 Call 7.05 9.00 0.00 0.00 0 0 7.0 Call 6.90 9.15 7.15 -0.69 0 0 7.5 Call 6.80 8.45 0.00 0.00 0 0 8.0 Call 5.60 7.20 0.00 0.00 0 0 8.5 Call 5.85 7.45 0.00 0.00 0 0 9.0 Call 5.55 6.40 0.00 0.00 0 0 9.5 Call 4.00 5.70 5.30 -0.04 0 0 10.0 Call 3.65 5.25 4.65 -0.19 0 0 10.5 Call 2.92 5.35 3.14 -1.20 0 0 11.0 Call 3.55 4.65 3.20 -0.64 0 3 11.5 Call 3.20 4.15 2.01 -1.33 0 124 12.0 Call 2.62 3.10 2.93 0.09 0 273 12.5 Call 2.31 2.58 2.51 0.17 0 471 13.0 Call 1.87 2.53 1.91 0.07 0 1,294 13.5 Call 1.15 1.73 1.49 0.14 0 6,840 14.0 Call 0.77 1.10 1.02 0.14 0 4,136 14.5 Call 0.35 0.69 0.51 0.05 0 3,706 15.0 Call 0.13 0.17 0.17 -0.01 0 3,189 15.5 Call 0.03 0.04 0.03 -0.04 0 4,442 16.0 Call 0.01 0.03 0.01 -0.03 0 5,792 16.5 Call 0.00 0.02 0.01 -0.01 0 2,357 17.0 Call 0.00 0.01 0.01 -0.01 0 2,083 17.5 Call 0.00 0.02 0.01 0.00 0 353 18.0 Call 0.00 0.01 0.01 0.00 0 1,167 18.5 Call 0.00 0.03 0.01 0.00 0 84 19.0 Call 0.00 0.03 0.04 0.03 0 96 19.5 Call 0.00 0.03 0.04 0.03 0 70 20.0 Call 0.00 0.02 0.04 0.04 0 570 20.5 Call 0.00 0.03 0.02 0.02 0 343 21.0 Call 0.00 0.03 0.01 0.01 0 3 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.02 0.02 0 10 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.05 0.05 0 45 6.5 Put 0.00 0.02 0.05 0.05 0 83 7.0 Put 0.00 0.02 0.05 0.05 0 0 7.5 Put 0.00 0.02 0.06 0.06 0 31 8.0 Put 0.00 0.01 0.01 0.01 0 12 8.5 Put 0.00 0.01 0.02 0.02 0 8 9.0 Put 0.00 0.02 0.02 0.02 0 840 9.5 Put 0.00 0.01 0.03 0.03 0 503 10.0 Put 0.00 0.01 0.02 0.02 0 179 10.5 Put 0.00 0.01 0.02 0.02 0 72 11.0 Put 0.00 0.01 0.02 0.02 0 428 11.5 Put 0.00 0.01 0.01 0.01 0 89 12.0 Put 0.00 0.01 0.01 0.00 0 2,147 12.5 Put 0.00 0.01 0.01 0.00 0 1,158 13.0 Put 0.00 0.02 0.01 0.00 0 1,118 13.5 Put 0.00 0.02 0.01 -0.01 0 3,295 14.0 Put 0.01 0.02 0.01 -0.05 0 5,305 14.5 Put 0.04 0.06 0.04 -0.10 0 2,287 15.0 Put 0.19 0.24 0.22 -0.14 0 4,674 15.5 Put 0.51 0.79 0.46 -0.29 0 943 16.0 Put 0.89 1.31 1.03 -0.19 0 74 16.5 Put 1.09 1.88 1.23 -0.48 0 2 17.0 Put 1.75 2.84 2.15 -0.05 0 16 17.5 Put 2.09 3.00 0.00 0.00 0 0 18.0 Put 1.93 4.10 3.70 0.51 0 25 18.5 Put 3.30 5.00 0.00 0.00 0 0 19.0 Put 2.90 5.20 5.18 0.99 0 3 19.5 Put 2.96 5.85 0.00 0.00 0 0 20.0 Put 4.85 6.40 0.00 0.00 0 0 20.5 Put 5.00 6.75 0.00 0.00 0 0 21.0 Put 5.30 7.25 6.10 -0.09 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 3 2023 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.45 10.25 0.00 0.00 0 0 5.5 Call 9.10 9.75 0.00 0.00 0 0 6.0 Call 8.40 9.25 5.50 -3.34 0 0 6.5 Call 8.00 8.75 0.00 0.00 0 0 7.0 Call 7.50 8.25 0.00 0.00 0 0 7.5 Call 6.80 8.10 0.00 0.00 0 0 8.0 Call 6.30 7.30 0.00 0.00 0 0 8.5 Call 6.05 7.10 0.00 0.00 0 0 9.0 Call 5.35 6.25 5.60 -0.24 0 0 9.5 Call 5.00 5.75 5.15 -0.19 0 0 10.0 Call 4.45 5.25 4.29 -0.55 0 0 10.5 Call 4.10 5.10 0.00 0.00 0 0 11.0 Call 3.55 4.25 3.74 -0.10 0 2 11.5 Call 2.84 3.75 1.32 -2.02 0 34 12.0 Call 2.32 3.50 3.25 0.41 0 40 12.5 Call 1.85 2.98 2.20 -0.15 0 18 13.0 Call 1.40 2.57 1.50 -0.37 0 48 13.5 Call 1.02 1.98 1.47 0.06 0 1,312 14.0 Call 0.75 1.44 1.07 0.06 0 386 14.5 Call 0.58 0.72 0.66 0.04 0 1,220 15.0 Call 0.22 0.55 0.38 -0.04 0 2,855 15.5 Call 0.19 0.23 0.22 -0.02 0 1,815 16.0 Call 0.12 0.14 0.13 -0.03 0 1,506 16.5 Call 0.06 0.08 0.08 -0.01 0 114 17.0 Call 0.04 0.05 0.05 -0.02 0 1,907 17.5 Call 0.02 0.10 0.07 0.02 0 75 18.0 Call 0.01 0.10 0.04 0.00 0 482 18.5 Call 0.00 0.03 0.07 0.04 0 19 19.0 Call 0.00 0.03 0.06 0.03 0 262 19.5 Call 0.00 0.08 0.00 0.00 0 0 20.0 Call 0.00 0.10 0.03 0.02 0 28 20.5 Call 0.00 0.10 0.00 0.00 0 0 21.0 Call 0.00 0.10 0.02 0.01 0 12 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.04 0.04 0 27 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.00 0.00 0 0 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.02 0.02 0 14 9.5 Put 0.00 0.03 0.02 0.02 0 11 10.0 Put 0.00 0.03 0.01 0.01 0 148 10.5 Put 0.00 0.03 0.01 0.00 0 177 11.0 Put 0.00 0.03 0.02 0.00 0 959 11.5 Put 0.00 0.03 0.03 0.00 0 502 12.0 Put 0.01 0.03 0.03 0.00 0 1,486 12.5 Put 0.02 0.04 0.03 -0.03 0 565 13.0 Put 0.04 0.05 0.05 -0.04 0 777 13.5 Put 0.08 0.11 0.09 -0.06 0 766 14.0 Put 0.16 0.19 0.17 -0.09 0 1,182 14.5 Put 0.32 0.39 0.35 -0.03 0 4,957 15.0 Put 0.56 0.65 0.56 -0.12 0 4,370 15.5 Put 0.55 1.01 0.93 -0.08 0 681 16.0 Put 0.94 1.69 1.20 -0.22 0 252 16.5 Put 1.18 2.20 1.92 0.06 0 77 17.0 Put 1.68 2.79 2.08 -0.25 0 204 17.5 Put 2.19 3.35 0.00 0.00 0 0 18.0 Put 2.66 3.60 2.79 -0.52 0 13 18.5 Put 3.20 4.20 3.40 -0.40 0 59 19.0 Put 3.95 4.85 3.68 -0.61 0 3 19.5 Put 4.15 5.25 4.35 -0.44 0 1 20.0 Put 4.95 5.60 5.90 0.62 0 7 20.5 Put 5.30 6.10 0.00 0.00 0 0 21.0 Put 5.75 6.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.50 10.25 0.00 0.00 0 0 6.0 Call 8.30 9.35 0.00 0.00 0 0 7.0 Call 7.30 8.60 0.00 0.00 0 0 8.0 Call 6.60 7.60 0.00 0.00 0 0 8.5 Call 5.95 6.80 0.00 0.00 0 0 9.0 Call 5.60 6.25 0.00 0.00 0 0 9.5 Call 5.00 5.85 0.00 0.00 0 0 10.0 Call 4.40 5.45 5.40 0.56 0 7 10.5 Call 4.10 4.75 4.57 0.23 0 10 11.0 Call 3.45 4.35 2.64 -1.20 0 1 11.5 Call 2.83 3.80 0.00 0.00 0 0 12.0 Call 2.36 3.60 0.00 0.00 0 0 12.5 Call 1.89 2.95 1.23 -1.13 0 2 13.0 Call 1.49 2.49 2.03 0.16 0 22 13.5 Call 1.14 1.94 1.98 0.51 0 13 14.0 Call 0.85 1.44 1.19 0.10 0 42 14.5 Call 0.72 0.85 0.79 0.00 0 3,628 15.0 Call 0.32 0.71 0.58 0.08 0 203 15.5 Call 0.32 0.60 0.34 0.00 0 174 16.0 Call 0.19 0.25 0.20 0.00 0 225 16.5 Call 0.14 0.19 0.16 0.02 0 273 17.0 Call 0.10 0.14 0.12 0.00 0 198 17.5 Call 0.07 0.11 0.08 -0.02 0 54 18.0 Call 0.05 0.10 0.07 -0.02 0 28 18.5 Call 0.03 0.08 0.11 0.03 0 1,221 19.0 Call 0.02 0.08 0.09 0.03 0 105 19.5 Call 0.01 0.12 0.05 -0.01 0 21 20.0 Call 0.01 0.10 0.07 0.01 0 74 20.5 Call 0.02 0.12 0.04 -0.02 0 92 21.0 Call 0.01 0.11 0.01 -0.05 0 2 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.00 0.00 0 0 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.05 0.04 0 1 9.5 Put 0.00 0.03 0.03 0.01 0 3 10.0 Put 0.01 0.03 0.04 0.02 0 8 10.5 Put 0.02 0.03 0.04 0.01 0 411 11.0 Put 0.03 0.04 0.04 0.00 0 26 11.5 Put 0.03 0.05 0.06 0.00 0 12 12.0 Put 0.05 0.07 0.09 0.00 0 294 12.5 Put 0.08 0.11 0.10 -0.02 0 1,160 13.0 Put 0.12 0.15 0.16 0.02 0 258 13.5 Put 0.20 0.24 0.21 -0.05 0 95 14.0 Put 0.13 0.38 0.32 -0.08 0 434 14.5 Put 0.45 0.58 0.54 -0.08 0 602 15.0 Put 0.58 1.08 0.86 0.03 0 289 15.5 Put 0.82 1.35 1.10 -0.08 0 204 16.0 Put 1.12 1.80 1.35 -0.19 0 135 16.5 Put 1.78 2.16 0.00 0.00 0 0 17.0 Put 2.03 2.79 2.31 -0.15 0 17 17.5 Put 2.25 3.40 0.00 0.00 0 0 18.0 Put 2.69 3.70 0.00 0.00 0 0 18.5 Put 3.45 4.15 3.50 -0.41 0 9 19.0 Put 3.70 4.80 3.73 -0.67 0 3 19.5 Put 4.10 5.15 0.00 0.00 0 0 20.0 Put 4.80 5.70 0.00 0.00 0 0 20.5 Put 5.40 6.25 0.00 0.00 0 0 21.0 Put 5.85 6.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 21 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.55 14.30 0.00 0.00 0 0 2.0 Call 12.35 13.35 0.00 0.00 0 0 3.0 Call 11.45 12.45 6.95 -4.89 0 1 4.0 Call 10.50 11.35 6.50 -4.34 0 0 5.0 Call 9.50 10.60 9.19 -0.65 0 7 6.0 Call 8.55 9.55 8.30 -0.54 0 9 7.0 Call 7.50 8.55 7.80 -0.04 0 3 8.0 Call 6.45 7.45 6.95 0.11 0 160 9.0 Call 5.30 6.30 6.00 0.16 0 24 9.5 Call 4.85 5.95 0.00 0.00 0 0 10.0 Call 4.40 5.35 5.55 0.71 0 992 10.5 Call 4.00 4.80 0.00 0.00 0 0 11.0 Call 3.30 4.30 3.77 -0.07 0 5,837 11.5 Call 2.92 3.80 0.00 0.00 0 0 12.0 Call 2.41 3.25 2.85 0.01 0 6,312 12.5 Call 1.98 2.79 0.00 0.00 0 0 13.0 Call 1.58 2.07 1.94 0.09 0 6,901 13.5 Call 1.37 1.85 1.77 0.38 0 1 14.0 Call 1.20 1.26 1.25 0.24 0 16,457 14.5 Call 0.71 1.04 0.92 0.10 0 2 15.0 Call 0.65 0.70 0.69 0.04 0 9,836 15.5 Call 0.48 0.52 0.50 0.00 0 50 16.0 Call 0.32 0.38 0.34 -0.03 0 8,870 16.5 Call 0.24 0.28 0.26 -0.01 0 210 17.0 Call 0.17 0.25 0.20 0.00 0 8,988 17.5 Call 0.13 0.17 0.14 -0.02 0 20 18.0 Call 0.10 0.12 0.12 -0.01 0 3,529 18.5 Call 0.07 0.12 0.17 0.07 0 1 19.0 Call 0.06 0.10 0.07 -0.02 0 2,525 19.5 Call 0.04 0.09 0.00 0.00 0 0 20.0 Call 0.04 0.08 0.06 -0.01 0 5,418 20.5 Call 0.00 0.13 0.00 0.00 0 0 21.0 Call 0.02 0.12 0.09 0.04 0 205 22.0 Call 0.00 0.11 0.05 0.02 0 147 23.0 Call 0.00 0.11 0.03 0.01 0 102 24.0 Call 0.03 0.11 0.07 0.06 0 81 25.0 Call 0.01 0.04 0.06 0.05 0 341 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.01 0.02 0.02 0 35 3.0 Put 0.00 0.03 0.02 0.02 0 386 4.0 Put 0.00 0.02 0.03 0.03 0 522 5.0 Put 0.00 0.01 0.01 0.01 0 3,391 6.0 Put 0.00 0.01 0.01 0.01 0 4,875 7.0 Put 0.01 0.03 0.01 0.00 0 2,102 8.0 Put 0.00 0.04 0.04 0.02 0 3,269 9.0 Put 0.00 0.04 0.04 0.01 0 13,593 9.5 Put 0.00 0.09 0.00 0.00 0 0 10.0 Put 0.03 0.04 0.03 -0.01 0 9,523 10.5 Put 0.00 0.13 0.00 0.00 0 0 11.0 Put 0.05 0.09 0.04 -0.03 0 10,482 11.5 Put 0.06 0.09 0.08 -0.02 0 7 12.0 Put 0.10 0.11 0.12 -0.02 0 6,550 12.5 Put 0.14 0.18 0.16 -0.03 0 0 13.0 Put 0.22 0.23 0.22 -0.06 0 11,207 13.5 Put 0.31 0.36 0.33 -0.05 0 113 14.0 Put 0.42 0.48 0.48 -0.09 0 4,827 14.5 Put 0.44 0.69 0.67 -0.25 0 814 15.0 Put 0.90 1.01 0.99 -0.29 0 10,545 15.5 Put 1.15 1.48 1.00 -0.64 0 1 16.0 Put 1.54 1.91 1.64 -0.38 0 162 16.5 Put 1.77 2.17 1.95 -0.47 0 0 17.0 Put 2.13 2.83 2.40 -0.46 0 1,870 17.5 Put 2.55 3.45 0.00 0.00 0 0 18.0 Put 2.89 3.70 3.00 -0.78 0 709 18.5 Put 3.25 4.35 0.00 0.00 0 0 19.0 Put 3.65 4.65 4.38 -0.36 0 164 19.5 Put 4.15 5.30 0.00 0.00 0 0 20.0 Put 5.00 5.65 5.52 -0.20 0 584 20.5 Put 5.10 6.40 0.00 0.00 0 0 21.0 Put 5.60 6.85 6.18 -0.52 0 462 22.0 Put 6.70 7.80 7.25 -0.43 0 119 23.0 Put 7.70 8.80 7.90 -0.76 0 43 24.0 Put 8.85 9.60 9.28 -0.37 0 245 25.0 Put 9.85 10.60 10.94 0.29 0 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.30 10.50 0.00 0.00 0 0 6.0 Call 8.25 9.50 0.00 0.00 0 0 7.0 Call 7.30 8.55 0.00 0.00 0 0 8.0 Call 6.40 7.35 0.00 0.00 0 0 8.5 Call 5.90 6.90 0.00 0.00 0 0 9.0 Call 5.35 6.55 0.00 0.00 0 0 9.5 Call 4.90 6.00 0.00 0.00 0 0 10.0 Call 4.55 5.65 0.00 0.00 0 0 10.5 Call 4.00 4.80 0.00 0.00 0 0 11.0 Call 3.50 4.35 4.47 0.63 0 6 11.5 Call 2.86 4.05 0.00 0.00 0 0 12.0 Call 2.42 3.60 3.28 0.42 0 5 12.5 Call 2.13 2.96 1.43 -0.97 0 8 13.0 Call 1.64 2.62 2.43 0.49 0 11 13.5 Call 1.33 2.06 0.84 -0.79 0 9 14.0 Call 1.01 1.66 1.44 0.10 0 5 14.5 Call 0.80 1.32 1.03 -0.02 0 11 15.0 Call 0.58 1.04 0.79 0.01 0 408 15.5 Call 0.48 0.85 0.60 -0.01 0 320 16.0 Call 0.32 0.69 0.42 -0.02 0 342 16.5 Call 0.16 0.57 0.41 0.10 0 438 17.0 Call 0.14 0.44 0.30 0.06 0 472 17.5 Call 0.10 0.36 0.20 -0.01 0 6 18.0 Call 0.02 0.30 0.20 0.02 0 2 18.5 Call 0.02 0.27 0.32 0.17 0 4 19.0 Call 0.00 0.23 0.26 0.14 0 4 19.5 Call 0.00 0.22 0.20 0.11 0 7 20.0 Call 0.00 0.20 0.11 0.04 0 1 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.13 0.00 0.00 0 0 7.0 Put 0.00 0.06 0.00 0.00 0 0 8.0 Put 0.00 0.06 0.00 0.00 0 0 8.5 Put 0.00 0.14 0.00 0.00 0 0 9.0 Put 0.00 0.07 0.10 0.02 0 1 9.5 Put 0.00 0.08 0.00 0.00 0 0 10.0 Put 0.06 0.07 0.07 -0.03 0 50 10.5 Put 0.00 0.18 0.00 0.00 0 0 11.0 Put 0.09 0.11 0.10 -0.01 0 12 11.5 Put 0.00 0.18 0.14 0.01 0 10 12.0 Put 0.03 0.27 0.16 -0.04 0 30 12.5 Put 0.20 0.33 0.22 -0.04 0 82 13.0 Put 0.19 0.44 0.32 -0.01 0 107 13.5 Put 0.31 0.66 0.41 -0.14 0 203 14.0 Put 0.47 0.82 0.49 -0.29 0 55 14.5 Put 0.65 1.08 0.77 -0.23 0 245 15.0 Put 0.71 1.41 1.03 -0.20 0 370 15.5 Put 1.11 1.65 1.30 -0.27 0 36 16.0 Put 1.41 2.05 1.60 -0.30 0 2 16.5 Put 1.81 2.62 1.85 -0.42 0 4 17.0 Put 2.21 2.93 2.23 -0.48 0 1 17.5 Put 2.53 3.40 0.00 0.00 0 0 18.0 Put 3.00 3.90 3.45 -0.20 0 1 18.5 Put 3.40 4.35 0.00 0.00 0 0 19.0 Put 3.95 4.80 0.00 0.00 0 0 19.5 Put 4.50 5.20 0.00 0.00 0 0 20.0 Put 4.65 5.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.40 10.55 8.82 -1.02 0 0 6.0 Call 8.25 9.65 8.15 -0.69 0 0 7.0 Call 7.55 8.35 5.90 -1.94 0 0 8.0 Call 6.55 7.65 7.21 0.37 0 12 9.0 Call 5.45 6.55 5.50 -0.34 0 28 10.0 Call 4.35 5.25 4.39 -0.45 0 428 11.0 Call 3.30 4.60 3.74 -0.10 0 3,042 12.0 Call 2.50 3.35 3.00 0.13 0 2,529 13.0 Call 1.93 2.56 2.56 0.58 0 820 14.0 Call 1.26 1.50 1.35 0.04 0 2,095 15.0 Call 0.77 1.02 0.99 0.12 0 6,580 16.0 Call 0.37 0.60 0.53 -0.09 0 3,626 17.0 Call 0.27 0.39 0.38 0.00 0 1,446 18.0 Call 0.06 0.26 0.25 0.01 0 3,765 19.0 Call 0.07 0.28 0.18 -0.01 0 1,229 20.0 Call 0.07 0.14 0.10 -0.07 0 2,345 21.0 Call 0.03 0.17 0.08 -0.06 0 210 22.0 Call 0.06 0.09 0.15 0.03 0 1,283 23.0 Call 0.03 0.13 0.09 -0.01 0 146 24.0 Call 0.00 0.16 0.13 0.04 0 1,128 25.0 Call 0.04 0.12 0.05 -0.03 0 4,138 26.0 Call 0.02 0.14 0.03 -0.04 0 2,303 27.0 Call 0.00 0.14 0.07 0.00 0 1,149 28.0 Call 0.00 0.14 0.05 -0.02 0 2,197 29.0 Call 0.00 0.10 0.11 0.04 0 108 30.0 Call 0.01 0.04 0.02 -0.04 0 580 31.0 Call 0.00 0.13 0.08 0.02 0 36 32.0 Call 0.00 0.13 0.12 0.06 0 73 33.0 Call 0.00 0.08 0.09 0.03 0 63 34.0 Call 0.00 0.13 0.10 0.05 0 7 35.0 Call 0.00 0.05 0.01 -0.04 0 432 36.0 Call 0.00 0.13 0.14 0.09 0 12 37.0 Call 0.00 0.13 0.07 0.02 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.02 0.00 0 3,651 6.0 Put 0.01 0.03 0.04 0.01 0 2,459 7.0 Put 0.00 0.15 0.03 -0.01 0 1,721 8.0 Put 0.00 0.15 0.05 -0.01 0 2,269 9.0 Put 0.05 0.11 0.04 -0.03 0 821 10.0 Put 0.07 0.08 0.08 -0.03 0 2,117 11.0 Put 0.03 0.14 0.15 0.00 0 1,797 12.0 Put 0.20 0.28 0.28 0.04 0 1,994 13.0 Put 0.33 0.45 0.40 -0.03 0 1,454 14.0 Put 0.53 0.90 0.71 -0.09 0 1,210 15.0 Put 1.10 1.55 1.13 -0.26 0 1,234 16.0 Put 1.52 2.23 1.90 -0.25 0 278 17.0 Put 2.30 3.05 2.70 -0.21 0 298 18.0 Put 3.05 4.00 3.68 -0.10 0 63 19.0 Put 3.85 4.75 4.15 -0.58 0 372 20.0 Put 5.05 5.75 5.13 -0.57 0 65 21.0 Put 5.95 6.75 6.50 -0.17 0 205 22.0 Put 7.00 7.70 6.85 -0.79 0 3 23.0 Put 7.90 8.80 9.67 1.06 0 354 24.0 Put 8.95 9.80 9.43 -0.17 0 5 25.0 Put 9.95 10.85 11.00 0.42 0 4 26.0 Put 10.70 11.90 15.55 3.97 0 33 27.0 Put 11.65 12.90 13.42 0.85 0 19 28.0 Put 12.75 13.85 13.29 -0.27 0 42 29.0 Put 13.70 14.90 18.55 4.00 0 2 30.0 Put 14.80 15.80 16.47 0.92 0 18 31.0 Put 15.75 16.90 18.40 1.86 0 2 32.0 Put 16.85 17.65 18.25 0.72 0 0 33.0 Put 17.60 18.85 23.25 4.72 0 0 34.0 Put 18.90 19.65 22.12 2.60 0 0 35.0 Put 19.80 20.80 22.04 1.53 0 0 36.0 Put 20.65 21.80 25.00 3.50 0 0 37.0 Put 21.65 22.85 24.20 1.70 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 41 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 10.0 Call 4.30 5.60 0.00 0.00 0 0 10.5 Call 4.00 4.90 0.00 0.00 0 0 11.0 Call 3.60 4.30 0.00 0.00 0 0 11.5 Call 2.77 3.80 0.00 0.00 0 0 12.0 Call 2.35 3.75 0.00 0.00 0 0 12.5 Call 2.08 3.05 0.00 0.00 0 0 13.0 Call 1.56 2.83 0.00 0.00 0 0 13.5 Call 1.33 2.30 0.00 0.00 0 0 14.0 Call 0.92 2.01 0.00 0.00 0 0 14.5 Call 0.78 1.68 0.00 0.00 0 0 15.0 Call 0.54 1.42 0.00 0.00 0 0 15.5 Call 0.28 1.22 0.00 0.00 0 0 16.0 Call 0.21 0.70 0.00 0.00 0 0 16.5 Call 0.08 0.90 0.00 0.00 0 0 17.0 Call 0.09 0.77 0.00 0.00 0 0 17.5 Call 0.19 0.58 0.00 0.00 0 0 18.0 Call 0.06 0.58 0.00 0.00 0 0 18.5 Call 0.00 0.47 0.00 0.00 0 0 19.0 Call 0.02 0.22 0.00 0.00 0 0 19.5 Call 0.04 0.28 0.00 0.00 0 0 20.0 Call 0.01 0.33 0.00 0.00 0 0 Strike 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 10.0 Put 0.00 0.19 0.00 0.00 0 0 10.5 Put 0.01 0.24 0.00 0.00 0 0 11.0 Put 0.04 0.42 0.00 0.00 0 0 11.5 Put 0.06 0.24 0.00 0.00 0 0 12.0 Put 0.12 0.31 0.00 0.00 0 0 12.5 Put 0.18 0.61 0.00 0.00 0 0 13.0 Put 0.37 0.81 0.51 0.00 0 0 13.5 Put 0.23 1.08 0.00 0.00 0 0 14.0 Put 0.39 1.29 0.00 0.00 0 0 14.5 Put 0.57 1.57 0.00 0.00 0 0 15.0 Put 0.80 1.91 0.00 0.00 0 0 15.5 Put 1.23 2.03 0.00 0.00 0 0 16.0 Put 1.48 2.47 0.00 0.00 0 0 16.5 Put 1.76 2.89 0.00 0.00 0 0 17.0 Put 2.09 3.35 0.00 0.00 0 0 17.5 Put 2.49 3.70 0.00 0.00 0 0 18.0 Put 3.20 4.35 0.00 0.00 0 0 18.5 Put 3.30 4.85 0.00 0.00 0 0 19.0 Put 3.85 5.15 0.00 0.00 0 0 19.5 Put 4.60 5.60 0.00 0.00 0 0 20.0 Put 5.10 6.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 56 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 10.30 11.30 0.00 0.00 0 0 5.0 Call 9.45 10.40 0.00 0.00 0 0 6.0 Call 8.45 9.45 0.00 0.00 0 0 7.0 Call 7.45 8.45 0.00 0.00 0 0 8.0 Call 6.45 7.55 0.00 0.00 0 0 9.0 Call 5.25 6.65 0.00 0.00 0 0 10.0 Call 4.35 5.60 5.25 0.41 0 0 11.0 Call 3.45 4.45 3.80 -0.04 0 3 12.0 Call 2.53 3.60 2.87 -0.01 0 5 13.0 Call 1.79 2.50 2.11 -0.01 0 6 14.0 Call 1.30 1.95 1.67 0.20 0 1 15.0 Call 0.86 1.30 1.16 0.06 0 177 16.0 Call 0.48 1.02 0.82 0.07 0 872 17.0 Call 0.50 0.61 0.50 -0.05 0 568 18.0 Call 0.19 0.55 0.39 -0.03 0 402 19.0 Call 0.08 0.30 0.30 0.01 0 10 20.0 Call 0.08 0.25 0.30 0.07 0 232 21.0 Call 0.07 0.29 0.20 0.02 0 10 22.0 Call 0.00 0.20 0.00 0.00 0 0 23.0 Call 0.03 0.23 0.00 0.00 0 0 24.0 Call 0.03 0.20 0.15 0.03 0 307 25.0 Call 0.06 0.17 0.10 -0.01 0 3 30.0 Call 0.00 0.15 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.05 0.03 0.02 0 5 5.0 Put 0.00 0.13 0.00 0.00 0 0 6.0 Put 0.00 0.15 0.06 0.02 0 1 7.0 Put 0.00 0.15 0.07 0.01 0 3 8.0 Put 0.00 0.15 0.14 0.05 0 4 9.0 Put 0.02 0.15 0.16 0.04 0 6 10.0 Put 0.10 0.22 0.16 0.00 0 19 11.0 Put 0.13 0.34 0.24 0.00 0 64 12.0 Put 0.25 0.49 0.40 0.01 0 335 13.0 Put 0.66 0.89 0.68 -0.05 0 123 14.0 Put 1.01 1.30 1.05 -0.09 0 325 15.0 Put 1.55 1.90 1.59 -0.21 0 266 16.0 Put 1.85 2.61 2.19 -0.27 0 1 17.0 Put 2.59 3.45 3.00 -0.27 0 5 18.0 Put 3.25 4.40 3.65 -0.49 0 2 19.0 Put 4.25 5.25 0.00 0.00 0 0 20.0 Put 5.20 6.10 5.80 -0.14 0 3 21.0 Put 6.00 7.25 6.30 -0.59 0 5 22.0 Put 7.15 8.10 0.00 0.00 0 0 23.0 Put 8.10 9.00 0.00 0.00 0 0 24.0 Put 8.95 10.00 9.47 -0.34 0 3 25.0 Put 10.05 10.95 0.00 0.00 0 0 30.0 Put 14.90 16.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 112 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.55 14.35 9.32 -4.52 0 2 2.0 Call 12.55 13.30 8.10 -4.74 0 0 3.0 Call 11.35 12.55 0.00 0.00 0 0 4.0 Call 10.55 11.35 0.00 0.00 0 0 5.0 Call 9.60 10.60 9.05 -0.79 0 10 6.0 Call 8.60 9.25 8.20 -0.64 0 1 7.0 Call 7.25 8.60 5.17 -2.67 0 3 8.0 Call 6.25 7.60 7.03 0.19 0 37 9.0 Call 5.25 6.60 5.58 -0.26 0 48 10.0 Call 4.30 5.25 4.90 0.04 0 1,136 11.0 Call 3.40 4.35 4.00 0.08 0 1,036 12.0 Call 3.00 3.70 3.22 0.05 0 1,372 13.0 Call 2.13 2.92 2.68 0.22 0 216 14.0 Call 1.83 2.25 1.89 -0.07 0 1,032 15.0 Call 1.06 1.64 1.56 0.08 0 6,671 16.0 Call 0.76 1.41 1.39 0.19 0 932 17.0 Call 0.59 1.13 0.88 -0.04 0 2,054 18.0 Call 0.52 0.92 0.85 0.07 0 331 19.0 Call 0.27 0.76 0.86 0.22 0 191 20.0 Call 0.31 0.49 0.49 -0.01 0 14,669 21.0 Call 0.15 0.55 0.29 -0.09 0 183 22.0 Call 0.22 0.48 0.22 -0.09 0 105 23.0 Call 0.05 0.43 0.25 -0.02 0 119 25.0 Call 0.13 0.20 0.20 0.00 0 2,528 30.0 Call 0.00 0.26 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 12 3.0 Put 0.00 0.08 0.12 0.08 0 24 4.0 Put 0.01 0.08 0.05 0.00 0 253 5.0 Put 0.00 0.09 0.08 0.00 0 16,407 6.0 Put 0.05 0.20 0.15 0.04 0 2,405 7.0 Put 0.02 0.11 0.09 -0.06 0 373 8.0 Put 0.13 0.31 0.20 -0.05 0 6,101 9.0 Put 0.13 0.40 0.24 -0.11 0 2,085 10.0 Put 0.39 0.52 0.40 -0.11 0 13,252 11.0 Put 0.45 0.80 0.61 -0.06 0 4,344 12.0 Put 0.85 0.92 1.00 -0.03 0 1,282 13.0 Put 1.15 1.50 1.35 -0.05 0 750 14.0 Put 1.55 1.89 1.90 -0.05 0 2,263 15.0 Put 2.06 2.56 2.25 -0.25 0 262 16.0 Put 2.66 3.55 3.20 -0.03 0 67 17.0 Put 3.35 4.35 3.90 -0.07 0 45 18.0 Put 4.15 5.20 4.50 -0.32 0 575 19.0 Put 4.95 6.10 5.43 -0.24 0 545 20.0 Put 5.80 7.00 6.60 0.07 0 55 21.0 Put 6.75 7.95 7.10 -0.30 0 30 22.0 Put 7.65 8.90 8.42 0.11 0 18 23.0 Put 8.60 9.85 9.20 -0.07 0 89 25.0 Put 10.45 11.75 11.09 -0.08 0 43 30.0 Put 15.30 16.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 126 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.25 8.60 6.95 -0.89 0 0 8.0 Call 6.25 7.60 7.20 0.36 0 10 9.0 Call 5.25 6.60 5.00 -0.84 0 517 10.0 Call 4.30 5.60 5.30 0.44 0 71 11.0 Call 3.40 4.60 3.95 -0.04 0 1,228 12.0 Call 2.64 3.70 3.65 0.42 0 127 13.0 Call 2.01 2.96 2.50 -0.10 0 855 14.0 Call 1.50 2.34 1.44 -0.57 0 176 15.0 Call 1.11 1.80 1.60 0.00 0 382 16.0 Call 1.07 1.48 1.20 -0.01 0 2,285 17.0 Call 0.87 1.05 1.10 0.10 0 1,914 18.0 Call 0.43 0.98 0.78 -0.02 0 3,164 19.0 Call 0.31 0.81 0.61 0.00 0 98 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.22 0.13 0.04 0 121 8.0 Put 0.16 0.27 0.24 0.04 0 25,208 9.0 Put 0.17 0.48 0.36 0.00 0 4,142 10.0 Put 0.30 0.55 0.30 -0.24 0 1,061 11.0 Put 0.49 0.92 0.75 -0.05 0 162 12.0 Put 0.76 1.27 1.21 0.08 0 328 13.0 Put 1.25 1.61 1.31 -0.25 0 254 14.0 Put 1.64 2.09 1.24 -0.78 0 1,742 15.0 Put 2.13 2.92 2.54 -0.11 0 314 16.0 Put 2.77 3.65 3.10 -0.17 0 23 17.0 Put 3.45 4.45 4.95 0.89 0 6 18.0 Put 4.25 5.30 4.17 -0.69 0 161 19.0 Put 5.05 6.20 5.55 -0.11 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 203 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.45 13.40 0.00 0.00 0 0 4.0 Call 9.45 12.40 9.90 -0.94 0 2 5.0 Call 8.45 11.40 0.00 0.00 0 0 6.0 Call 7.45 10.40 0.00 0.00 0 0 7.0 Call 6.45 9.40 0.00 0.00 0 0 8.0 Call 5.45 8.40 6.40 -0.44 0 5 9.0 Call 4.45 7.45 0.00 0.00 0 0 10.0 Call 3.50 6.50 5.75 0.86 0 63 11.0 Call 2.65 5.65 3.50 -0.56 0 11 12.0 Call 3.05 5.00 3.20 -0.16 0 54 13.0 Call 1.12 4.10 3.10 0.31 0 9 14.0 Call 0.83 3.40 2.38 0.07 0 10 15.0 Call 1.62 2.55 2.08 0.10 0 213 16.0 Call 1.40 2.26 1.29 -0.38 0 58 17.0 Call 0.36 1.75 1.30 -0.07 0 103 18.0 Call 0.28 1.56 0.74 -0.34 0 17 19.0 Call 0.22 1.31 0.85 0.02 0 5 20.0 Call 0.17 1.12 0.80 0.16 0 27 21.0 Call 0.14 0.96 0.96 0.38 0 56 22.0 Call 0.11 0.84 0.70 0.18 0 182 23.0 Call 0.08 0.74 0.23 -0.23 0 12 24.0 Call 0.06 0.66 0.60 0.20 0 10 25.0 Call 0.04 0.60 0.19 -0.16 0 129 30.0 Call 0.00 0.41 0.00 0.00 0 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.17 0.09 0.01 0 1 4.0 Put 0.00 0.22 0.18 0.05 0 2 5.0 Put 0.10 0.27 0.15 -0.03 0 1 6.0 Put 0.07 0.35 0.23 0.00 0 4 7.0 Put 0.13 0.49 0.45 0.09 0 3 8.0 Put 0.20 0.70 0.43 -0.08 0 4 9.0 Put 0.30 0.99 0.69 0.03 0 47 10.0 Put 0.44 1.37 0.82 -0.19 0 64 11.0 Put 0.63 1.86 1.07 -0.31 0 43 12.0 Put 0.87 2.45 1.61 -0.20 0 20 13.0 Put 1.19 3.15 2.50 0.16 0 19 14.0 Put 1.57 3.95 3.28 0.35 0 51 15.0 Put 2.03 4.75 3.10 -0.55 0 931 16.0 Put 2.57 5.65 3.65 -0.71 0 6 17.0 Put 3.15 6.55 4.90 -0.18 0 51 18.0 Put 3.85 7.50 5.00 -0.79 0 1 19.0 Put 4.55 8.30 0.00 0.00 0 0 20.0 Put 5.35 9.15 6.75 -0.59 0 9 21.0 Put 6.15 10.00 8.25 -0.01 0 1 22.0 Put 7.00 10.90 0.00 0.00 0 0 23.0 Put 7.85 11.75 0.00 0.00 0 0 24.0 Put 8.70 12.65 0.00 0.00 0 0 25.0 Put 9.60 13.60 11.05 -0.90 0 1 30.0 Put 14.25 18.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 217 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.45 9.40 4.50 -3.34 0 0 8.0 Call 5.45 8.40 4.79 -2.05 0 308 9.0 Call 4.45 7.45 5.21 -0.63 0 1,188 10.0 Call 3.50 6.50 5.65 0.73 0 111 11.0 Call 2.33 6.00 4.60 0.53 0 47 12.0 Call 1.52 3.95 3.80 0.53 0 47 13.0 Call 1.14 4.15 3.15 0.67 0 46 14.0 Call 0.85 3.45 1.88 -0.24 0 501 15.0 Call 0.64 2.82 1.85 0.05 0 342 16.0 Call 0.48 2.20 1.60 0.04 0 108 17.0 Call 1.10 1.69 1.51 0.18 0 80 18.0 Call 0.29 1.63 1.30 0.18 0 227 19.0 Call 0.23 1.38 1.05 0.14 0 240 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.15 0.53 0.41 0.03 0 268 8.0 Put 0.23 0.76 0.55 -0.08 0 537 9.0 Put 0.45 1.00 0.77 -0.18 0 2,231 10.0 Put 1.00 1.46 1.10 -0.18 0 490 11.0 Put 1.14 1.96 1.25 -0.36 0 18 12.0 Put 0.93 2.56 1.66 -0.27 0 150 13.0 Put 1.26 3.25 2.17 -0.09 0 75 14.0 Put 1.65 4.05 2.70 -0.30 0 42 15.0 Put 2.11 4.85 2.91 -0.83 0 98 16.0 Put 2.65 5.75 4.00 -0.53 0 184 17.0 Put 3.25 6.65 6.25 0.93 0 1 18.0 Put 3.90 7.50 7.68 1.57 0 7 19.0 Put 4.65 8.35 6.08 -0.82 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 308 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.25 11.65 8.50 -1.34 0 5 6.0 Call 7.40 10.45 0.00 0.00 0 0 7.0 Call 6.45 9.45 0.00 0.00 0 0 8.0 Call 5.45 8.40 3.96 -2.88 0 1 9.0 Call 4.45 7.45 4.80 -1.04 0 1 10.0 Call 3.50 6.55 4.70 -0.14 0 21 11.0 Call 2.35 6.10 5.00 1.02 0 0 12.0 Call 1.56 5.15 4.32 1.04 0 9 13.0 Call 1.06 4.30 2.77 0.11 0 13 14.0 Call 0.73 3.60 2.28 0.08 0 160 15.0 Call 0.52 3.05 2.78 0.91 0 524 16.0 Call 0.37 2.58 2.28 0.71 0 24 17.0 Call 1.26 2.22 1.75 0.47 0 10 18.0 Call 0.17 1.92 1.84 0.83 0 7 19.0 Call 0.75 1.50 1.49 0.75 0 54 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.48 0.24 -0.05 0 26 6.0 Put 0.09 0.66 0.35 -0.08 0 4 7.0 Put 0.17 0.91 0.57 -0.07 0 19 8.0 Put 0.29 1.24 0.70 -0.17 0 47 9.0 Put 0.44 1.66 1.07 -0.03 0 1 10.0 Put 0.64 1.75 1.43 0.10 0 118 11.0 Put 0.90 2.76 1.80 -0.06 0 69 12.0 Put 1.21 3.45 2.64 0.25 0 26 13.0 Put 1.59 4.20 3.05 0.13 0 54 14.0 Put 3.05 5.00 3.30 -0.27 0 35 15.0 Put 2.55 5.85 5.70 1.39 0 10 16.0 Put 3.10 6.75 5.40 0.35 0 506 17.0 Put 4.00 7.55 0.00 0.00 0 0 18.0 Put 5.00 8.30 0.00 0.00 0 0 19.0 Put 5.50 9.10 7.90 0.63 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 329 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.50 16.40 13.73 -0.11 0 14 2.0 Call 10.60 15.25 11.55 -1.29 0 15 3.0 Call 9.80 14.10 12.00 0.16 0 12 4.0 Call 8.95 12.90 9.59 -1.25 0 10 5.0 Call 8.15 11.70 8.85 -0.99 0 1,255 6.0 Call 7.30 10.55 9.10 0.26 0 331 7.0 Call 6.45 9.40 7.89 0.05 0 861 8.0 Call 5.45 8.40 6.82 -0.02 0 589 9.0 Call 5.50 7.45 6.66 0.82 0 196 10.0 Call 4.95 5.60 5.00 0.10 0 2,933 11.0 Call 3.40 5.90 5.01 0.95 0 6,692 12.0 Call 3.20 4.95 3.20 -0.29 0 7,311 13.0 Call 2.43 3.65 2.97 -0.03 0 6,019 14.0 Call 0.79 3.65 2.70 0.15 0 5,805 15.0 Call 1.70 3.10 2.40 0.27 0 28,450 16.0 Call 1.50 2.61 2.00 0.24 0 646 17.0 Call 1.24 2.24 1.60 0.16 0 330 18.0 Call 1.10 1.50 1.30 -0.02 0 19,027 19.0 Call 0.15 1.70 1.45 0.25 0 581 20.0 Call 0.91 1.33 0.91 -0.18 0 5,961 21.0 Call 0.07 1.34 1.20 0.22 0 583 22.0 Call 0.05 1.20 0.84 -0.04 0 338 23.0 Call 0.02 1.09 1.00 0.22 0 327 24.0 Call 0.20 0.99 0.50 -0.18 0 467 25.0 Call 0.40 0.72 0.56 -0.07 0 3,196 26.0 Call 0.07 0.84 0.37 -0.21 0 764 27.0 Call 0.30 0.71 0.39 -0.14 0 686 28.0 Call 0.11 0.74 0.55 0.07 0 506 29.0 Call 0.24 0.50 0.47 0.04 0 753 30.0 Call 0.25 0.50 0.30 -0.11 0 2,976 31.0 Call 0.00 0.62 0.30 -0.09 0 1,135 32.0 Call 0.00 0.59 0.58 0.21 0 233 33.0 Call 0.10 0.57 0.57 0.22 0 291 34.0 Call 0.12 0.45 0.28 -0.05 0 401 35.0 Call 0.20 0.40 0.25 -0.06 0 4,250 36.0 Call 0.00 0.51 0.49 0.20 0 331 37.0 Call 0.15 0.35 0.20 -0.07 0 96 38.0 Call 0.10 0.21 0.16 -0.10 0 707 39.0 Call 0.01 0.46 0.23 -0.02 0 453 40.0 Call 0.15 0.30 0.20 -0.03 0 3,574 41.0 Call 0.03 0.44 0.21 -0.02 0 3,954 42.0 Call 0.02 0.41 0.25 0.03 0 928 43.0 Call 0.00 0.42 0.23 0.01 0 614 44.0 Call 0.00 0.41 0.20 -0.01 0 171 45.0 Call 0.10 0.31 0.23 0.02 0 2,414 46.0 Call 0.00 0.39 0.20 0.00 0 53 47.0 Call 0.00 0.38 0.20 0.00 0 29 48.0 Call 0.00 0.38 0.30 0.11 0 61 49.0 Call 0.00 0.37 0.18 -0.01 0 17 50.0 Call 0.10 0.25 0.20 0.02 0 2,115 51.0 Call 0.00 0.36 0.16 -0.02 0 88 52.0 Call 0.00 0.35 0.17 0.00 0 43 53.0 Call 0.00 0.35 0.17 0.01 0 10 54.0 Call 0.05 0.34 0.16 0.00 0 17 55.0 Call 0.06 0.34 0.15 0.00 0 1,307 56.0 Call 0.00 0.33 0.12 -0.03 0 61 57.0 Call 0.00 0.33 0.15 0.01 0 11 58.0 Call 0.03 0.32 0.03 -0.11 0 40 59.0 Call 0.00 0.32 0.14 0.01 0 30 60.0 Call 0.03 0.22 0.06 -0.07 0 1,016 61.0 Call 0.00 0.31 0.14 0.02 0 19 62.0 Call 0.00 0.30 0.14 0.02 0 231 63.0 Call 0.05 0.30 0.10 -0.01 0 592 64.0 Call 0.01 0.30 0.05 -0.06 0 77 65.0 Call 0.04 0.15 0.10 0.00 0 16,041 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 0.00 0 691 2.0 Put 0.02 0.13 0.05 -0.03 0 966 3.0 Put 0.08 0.22 0.22 0.07 0 521 4.0 Put 0.10 0.32 0.15 -0.06 0 159 5.0 Put 0.24 0.42 0.34 0.00 0 1,076 6.0 Put 0.37 0.65 0.45 -0.12 0 4,692 7.0 Put 0.49 0.98 0.55 -0.25 0 5,645 8.0 Put 0.85 1.35 0.93 -0.10 0 4,674 9.0 Put 0.98 1.69 1.16 -0.14 0 571 10.0 Put 0.75 1.80 0.50 -1.08 0 1,977 11.0 Put 1.20 2.15 2.20 0.23 0 2,227 12.0 Put 2.00 3.70 2.49 -0.11 0 2,675 13.0 Put 1.95 4.50 3.30 0.06 0 215 14.0 Put 2.17 5.35 3.59 -0.28 0 1,295 15.0 Put 4.00 5.00 4.80 0.29 0 2,094 16.0 Put 3.25 7.10 5.50 0.33 0 590 17.0 Put 5.00 7.90 6.40 0.52 0 132 18.0 Put 5.00 8.65 7.00 0.25 0 725 19.0 Put 6.45 8.00 8.05 0.43 0 424 20.0 Put 7.25 8.80 8.65 0.16 0 3,150 21.0 Put 7.50 11.05 9.75 0.39 0 413 22.0 Put 8.00 11.90 10.95 0.72 0 624 23.0 Put 9.00 12.75 10.88 -0.22 0 99 24.0 Put 10.00 14.50 12.90 0.93 0 108 25.0 Put 10.50 15.40 13.00 0.12 0 1,655 26.0 Put 11.50 16.35 16.45 2.66 0 177 27.0 Put 12.50 17.25 17.05 2.34 0 342 28.0 Put 13.50 18.20 18.00 2.38 0 127 29.0 Put 14.50 19.10 15.00 -1.54 0 100 30.0 Put 15.10 20.00 17.36 -0.11 0 293 31.0 Put 16.05 20.95 18.89 0.48 0 7 32.0 Put 17.00 21.45 20.25 0.90 0 166 33.0 Put 18.00 22.85 19.94 -0.35 0 12 34.0 Put 19.00 23.80 23.75 2.51 0 15 35.0 Put 20.00 24.75 21.00 -1.18 0 61 36.0 Put 21.00 25.65 22.10 -1.02 0 57 37.0 Put 22.00 26.50 25.55 1.49 0 12 38.0 Put 22.60 27.50 27.70 2.69 0 113 39.0 Put 23.55 28.40 27.00 1.04 0 28 40.0 Put 24.50 29.45 28.50 1.59 0 911 41.0 Put 25.50 30.40 29.70 1.83 0 1 42.0 Put 26.50 31.35 28.24 -0.59 0 218 43.0 Put 27.50 32.30 30.00 0.21 0 20 44.0 Put 28.50 33.25 24.79 -5.96 0 6 45.0 Put 29.50 34.20 33.56 1.85 0 0 46.0 Put 30.50 35.00 32.28 -0.39 0 0 47.0 Put 31.50 36.00 33.06 -0.57 0 4 48.0 Put 32.50 37.00 34.27 -0.32 0 0 49.0 Put 33.05 38.00 33.70 -1.86 0 0 50.0 Put 34.00 38.95 35.03 -1.49 0 14 51.0 Put 35.00 39.90 37.14 -0.34 0 0 52.0 Put 36.00 40.85 38.59 0.15 0 0 53.0 Put 37.00 41.75 0.00 0.00 0 0 54.0 Put 38.00 42.70 40.68 0.31 0 0 55.0 Put 39.00 43.65 40.35 -0.99 0 0 56.0 Put 40.00 44.60 41.30 -1.00 0 0 57.0 Put 41.00 45.55 43.50 0.23 0 0 58.0 Put 42.00 46.50 36.59 -7.65 0 8 59.0 Put 43.00 47.50 45.60 0.40 0 0 60.0 Put 44.00 48.45 49.35 3.18 0 0 61.0 Put 45.00 49.40 36.45 -10.69 0 0 62.0 Put 46.00 50.35 49.56 1.46 0 0 63.0 Put 47.00 51.30 48.30 -0.77 0 0 64.0 Put 48.00 52.25 0.00 0.00 0 0 65.0 Put 49.00 53.20 50.30 -0.71 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 693 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.50 16.40 13.15 -0.69 0 13 2.0 Call 10.50 15.40 12.75 -0.09 0 8 3.0 Call 9.50 14.40 12.25 0.41 0 9 4.0 Call 8.50 13.40 11.30 0.46 0 18 5.0 Call 9.50 10.50 10.55 0.71 0 240 6.0 Call 6.50 11.40 8.80 -0.04 0 1,046 7.0 Call 7.00 10.50 8.45 0.61 0 135 8.0 Call 6.00 9.50 7.20 0.27 0 425 9.0 Call 5.00 8.25 6.30 0.20 0 118 10.0 Call 5.15 5.85 5.35 0.04 0 3,561 11.0 Call 3.60 6.45 4.90 0.34 0 1,306 12.0 Call 3.60 5.20 3.70 -0.36 0 5,667 13.0 Call 1.50 6.25 3.30 -0.31 0 835 14.0 Call 3.00 4.00 3.25 0.06 0 489 15.0 Call 2.00 4.00 2.75 -0.05 0 1,991 16.0 Call 1.90 4.00 2.30 -0.22 0 448 17.0 Call 1.70 4.00 3.50 1.25 0 53 18.0 Call 1.50 3.25 3.00 1.01 0 74 19.0 Call 1.27 1.80 1.80 0.06 0 1,198 20.0 Call 1.50 1.55 1.55 -0.09 0 4,281 21.0 Call 0.05 4.00 1.50 -0.03 0 83 22.0 Call 0.35 2.75 1.55 0.12 0 421 23.0 Call 0.47 3.10 1.02 -0.32 0 1,483 24.0 Call 1.00 2.70 1.20 -0.05 0 449 25.0 Call 1.00 1.53 1.09 -0.07 0 15,574 30.0 Call 0.60 1.07 0.80 0.02 0 2 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.32 0.15 -0.26 0 949 2.0 Put 0.00 1.22 0.31 -0.15 0 107 3.0 Put 0.10 0.85 0.63 0.11 0 119 4.0 Put 0.00 0.98 0.88 0.30 0 71 5.0 Put 0.15 1.10 1.20 0.21 0 344 6.0 Put 0.80 2.99 1.63 0.21 0 135 7.0 Put 1.10 2.20 1.65 -0.19 0 113 8.0 Put 1.00 4.15 1.85 -0.42 0 283 9.0 Put 1.86 5.00 2.62 -0.08 0 799 10.0 Put 0.82 3.50 3.30 0.18 0 1,006 11.0 Put 2.50 4.00 3.40 -0.15 0 1,073 12.0 Put 2.00 6.90 5.60 1.39 0 1,673 13.0 Put 3.30 7.50 4.40 -0.46 0 1,085 14.0 Put 3.00 7.90 5.74 0.22 0 221 15.0 Put 4.00 8.90 6.60 0.42 0 135 16.0 Put 5.00 9.90 7.30 0.38 0 10 17.0 Put 6.00 10.90 8.97 1.31 0 148 18.0 Put 6.50 11.40 9.05 0.64 0 1,365 19.0 Put 7.50 12.40 8.20 -0.95 0 70 20.0 Put 8.50 13.40 10.75 0.75 0 17 21.0 Put 9.00 13.90 9.95 -0.91 0 630 22.0 Put 10.00 14.90 10.80 -0.91 0 1,699 23.0 Put 11.10 13.80 13.10 0.53 0 1,865 24.0 Put 11.50 16.40 13.94 0.52 0 1,780 25.0 Put 12.50 14.80 14.00 -0.28 0 108 30.0 Put 16.50 21.40 18.90 0.30 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote February 27, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.34 14.42 14.42 0.00 0.00 2000X300 14.88 14.19 14,551,690 Mon Feb 27 2023 3:10:46 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 3 2023 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.45 9.80 0.00 0.00 0 0 5.5 Call 6.95 10.00 0.00 0.00 0 0 6.0 Call 6.85 8.80 5.50 -2.92 0 0 6.5 Call 6.15 8.30 0.00 0.00 0 0 7.0 Call 5.95 8.90 0.00 0.00 0 0 7.5 Call 5.20 7.25 0.00 0.00 0 0 8.0 Call 4.55 6.75 0.00 0.00 0 0 8.5 Call 4.45 6.25 0.00 0.00 0 0 9.0 Call 4.90 6.75 5.60 0.18 0 0 9.5 Call 2.93 5.25 5.15 0.23 0 0 10.0 Call 3.90 5.70 4.29 -0.13 0 0 10.5 Call 3.55 4.25 0.00 0.00 0 0 11.0 Call 1.42 3.75 3.74 0.32 0 0 11.5 Call 1.10 3.65 1.32 -1.60 0 34 12.0 Call 2.07 2.81 2.30 -0.12 2 11 12.5 Call 0.21 2.24 2.20 0.28 0 18 13.0 Call 1.01 2.11 1.23 -0.19 202 48 13.5 Call 0.44 2.03 0.92 -0.04 26 1,311 14.0 Call 0.44 0.70 0.60 0.03 240 400 14.5 Call 0.27 0.32 0.30 0.00 788 1,225 15.0 Call 0.12 0.15 0.15 0.01 1,601 3,581 15.5 Call 0.05 0.08 0.06 0.00 2,198 2,418 16.0 Call 0.03 0.04 0.05 0.01 918 1,553 16.5 Call 0.01 0.04 0.04 0.01 28 158 17.0 Call 0.01 0.03 0.01 -0.01 3 1,997 17.5 Call 0.00 0.02 0.07 0.05 0 75 18.0 Call 0.01 0.03 0.01 0.00 4 482 18.5 Call 0.00 0.03 0.07 0.06 0 19 19.0 Call 0.00 0.03 0.06 0.05 0 262 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.03 0.03 0 28 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.02 0.02 0 12 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.04 0.04 0 27 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.00 0.00 0 0 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.02 0.02 0 17 9.5 Put 0.00 0.02 0.02 0.02 0 11 10.0 Put 0.00 0.02 0.02 0.02 100 148 10.5 Put 0.00 0.02 0.01 0.01 0 184 11.0 Put 0.01 0.02 0.02 0.01 33 959 11.5 Put 0.01 0.02 0.02 0.00 100 502 12.0 Put 0.02 0.03 0.02 0.00 48 1,490 12.5 Put 0.03 0.05 0.05 0.01 44 669 13.0 Put 0.06 0.08 0.07 0.00 4,159 1,116 13.5 Put 0.12 0.14 0.14 0.01 1,707 1,187 14.0 Put 0.25 0.28 0.27 0.00 3,602 1,643 14.5 Put 0.45 0.54 0.47 -0.03 3,076 5,430 15.0 Put 0.67 0.92 0.86 0.01 737 4,359 15.5 Put 1.12 1.68 1.41 0.13 289 686 16.0 Put 1.25 3.05 1.80 0.05 4 252 16.5 Put 1.72 4.15 1.92 -0.32 0 77 17.0 Put 2.38 4.45 2.08 -0.65 0 204 17.5 Put 1.46 4.80 0.00 0.00 0 0 18.0 Put 2.54 3.85 3.85 0.13 71 13 18.5 Put 2.28 6.00 3.40 -0.82 0 59 19.0 Put 4.55 6.35 4.80 0.08 38 3 19.5 Put 4.95 6.95 4.35 -0.86 0 1 20.0 Put 5.40 7.70 5.90 0.19 0 7 20.5 Put 5.40 8.05 0.00 0.00 0 0 21.0 Put 4.70 8.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.75 9.75 0.00 0.00 0 0 6.0 Call 6.85 9.90 0.00 0.00 0 0 7.0 Call 5.75 7.70 0.00 0.00 0 0 8.0 Call 4.55 6.85 0.00 0.00 0 0 8.5 Call 4.55 6.85 0.00 0.00 0 0 9.0 Call 3.70 6.85 0.00 0.00 0 0 9.5 Call 2.91 5.25 0.00 0.00 0 0 10.0 Call 2.43 5.90 5.40 0.98 0 7 10.5 Call 1.99 4.55 4.26 0.34 2 8 11.0 Call 1.42 5.00 3.31 -0.11 4 1 11.5 Call 0.91 3.95 0.00 0.00 0 0 12.0 Call 0.42 2.80 0.00 0.00 0 0 12.5 Call 0.24 3.35 2.05 0.12 4 2 13.0 Call 0.93 1.59 1.50 0.04 4 23 13.5 Call 0.71 1.35 1.15 0.10 4 13 14.0 Call 0.65 0.79 0.63 -0.10 60 52 14.5 Call 0.00 0.49 0.47 0.01 104 3,628 15.0 Call 0.25 0.32 0.26 -0.03 219 255 15.5 Call 0.00 0.21 0.17 -0.01 173 700 16.0 Call 0.09 0.14 0.09 -0.03 64 299 16.5 Call 0.06 0.09 0.09 0.01 84 273 17.0 Call 0.04 0.10 0.06 0.00 33 208 17.5 Call 0.03 0.06 0.08 0.03 0 521 18.0 Call 0.03 0.05 0.05 0.01 50 28 18.5 Call 0.02 0.04 0.11 0.08 0 1,221 19.0 Call 0.02 0.53 0.09 0.07 0 105 19.5 Call 0.01 0.21 0.05 0.04 0 21 20.0 Call 0.00 0.03 0.07 0.06 0 74 20.5 Call 0.00 0.03 0.04 0.03 0 92 21.0 Call 0.00 0.03 0.01 0.01 0 15 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.00 0.00 0 0 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.05 0.03 0 1 9.5 Put 0.01 0.03 0.03 0.01 0 3 10.0 Put 0.00 0.03 0.02 0.00 1 8 10.5 Put 0.02 0.04 0.03 0.00 1 418 11.0 Put 0.00 0.05 0.04 0.00 0 26 11.5 Put 0.00 0.06 0.06 0.01 0 14 12.0 Put 0.00 0.08 0.08 0.01 102 294 12.5 Put 0.08 0.10 0.11 0.02 1,548 1,460 13.0 Put 0.13 0.17 0.18 0.03 75 260 13.5 Put 0.23 0.28 0.29 0.04 52 170 14.0 Put 0.41 0.49 0.43 -0.02 1,897 444 14.5 Put 0.63 0.73 0.69 0.00 180 1,307 15.0 Put 0.95 1.07 1.01 -0.01 285 295 15.5 Put 0.91 2.81 1.39 -0.03 39 254 16.0 Put 1.73 1.93 1.35 -0.51 0 135 16.5 Put 0.72 3.35 0.00 0.00 0 0 17.0 Put 1.10 4.25 2.89 0.09 2 17 17.5 Put 1.36 5.10 0.00 0.00 0 0 18.0 Put 1.81 5.40 0.00 0.00 0 0 18.5 Put 2.50 5.75 3.50 -0.77 0 9 19.0 Put 2.80 6.65 3.73 -1.03 0 3 19.5 Put 3.75 6.80 0.00 0.00 0 0 20.0 Put 4.50 7.50 0.00 0.00 0 0 20.5 Put 5.25 7.40 0.00 0.00 0 0 21.0 Put 6.45 8.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 18 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.35 13.95 0.00 0.00 0 0 2.0 Call 11.40 13.15 0.00 0.00 0 0 3.0 Call 10.25 11.80 6.95 -4.47 0 1 4.0 Call 9.50 11.15 6.50 -3.92 0 0 5.0 Call 8.45 10.75 9.19 -0.23 0 7 6.0 Call 7.65 8.75 8.30 -0.12 0 9 7.0 Call 6.55 8.60 7.80 0.38 0 3 8.0 Call 6.00 7.65 6.95 0.53 0 160 9.0 Call 4.50 6.65 6.00 0.58 0 24 9.5 Call 4.50 5.30 0.00 0.00 0 0 10.0 Call 3.40 5.50 5.55 1.13 0 629 10.5 Call 2.61 4.30 0.00 0.00 0 0 11.0 Call 2.06 4.85 3.32 -0.10 10 5,184 11.5 Call 1.49 3.25 0.00 0.00 0 0 12.0 Call 2.33 2.77 2.55 0.12 114 6,311 12.5 Call 0.76 3.00 0.00 0.00 0 0 13.0 Call 1.31 1.87 1.48 -0.04 22 6,894 13.5 Call 0.61 1.58 1.06 -0.07 8 1 14.0 Call 0.79 0.89 0.82 -0.01 156 16,448 14.5 Call 0.40 0.63 0.61 0.08 81 17 15.0 Call 0.38 0.44 0.42 0.02 498 9,766 15.5 Call 0.26 0.27 0.25 -0.02 574 55 16.0 Call 0.18 0.22 0.20 0.00 1,232 9,056 16.5 Call 0.12 0.15 0.14 0.00 6 710 17.0 Call 0.09 0.12 0.10 -0.01 870 9,042 17.5 Call 0.07 0.10 0.10 0.01 1 25 18.0 Call 0.06 0.08 0.06 -0.01 348 3,539 18.5 Call 0.04 0.05 0.05 0.00 3 1 19.0 Call 0.03 0.06 0.07 0.03 0 2,525 19.5 Call 0.03 0.11 0.00 0.00 0 0 20.0 Call 0.02 0.20 0.03 -0.01 2 5,423 20.5 Call 0.02 0.04 0.00 0.00 0 0 21.0 Call 0.02 0.04 0.09 0.06 0 205 22.0 Call 0.01 0.03 0.05 0.03 0 147 23.0 Call 0.00 0.02 0.03 0.01 0 102 24.0 Call 0.00 0.02 0.02 0.00 1 81 25.0 Call 0.00 0.02 0.01 -0.01 1 341 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.01 0.02 0.02 0 35 3.0 Put 0.00 0.03 0.02 0.02 0 386 4.0 Put 0.00 0.02 0.03 0.03 0 522 5.0 Put 0.00 0.01 0.01 0.00 0 3,391 6.0 Put 0.00 0.02 0.01 0.00 50 4,875 7.0 Put 0.01 0.03 0.01 -0.01 0 2,102 8.0 Put 0.01 0.03 0.02 -0.01 41 3,270 9.0 Put 0.02 0.04 0.03 -0.01 1 13,603 9.5 Put 0.03 0.04 0.00 0.00 0 0 10.0 Put 0.04 0.05 0.03 -0.01 13 9,530 10.5 Put 0.02 0.06 0.00 0.00 0 0 11.0 Put 0.06 0.08 0.07 0.00 666 10,471 11.5 Put 0.09 0.10 0.10 0.00 52 7 12.0 Put 0.11 0.14 0.13 0.00 2,310 6,525 12.5 Put 0.14 0.19 0.20 0.04 259 8 13.0 Put 0.23 0.28 0.28 0.03 1,096 11,183 13.5 Put 0.35 0.42 0.39 0.00 1,131 122 14.0 Put 0.55 0.64 0.59 0.00 823 4,808 14.5 Put 0.77 0.85 0.84 0.03 308 839 15.0 Put 1.09 1.19 1.19 0.01 1,161 10,546 15.5 Put 1.37 1.58 1.62 0.07 91 1 16.0 Put 1.84 2.00 1.98 -0.01 7 162 16.5 Put 1.72 3.30 1.95 -0.47 0 35 17.0 Put 2.02 4.30 2.40 -0.49 0 1,870 17.5 Put 2.16 4.75 0.00 0.00 0 0 18.0 Put 3.20 5.05 3.78 -0.07 2 709 18.5 Put 3.95 5.50 0.00 0.00 0 0 19.0 Put 4.05 6.20 4.63 -0.20 1 152 19.5 Put 4.00 6.65 0.00 0.00 0 0 20.0 Put 4.45 7.15 5.52 -0.30 0 582 20.5 Put 5.65 7.65 0.00 0.00 0 0 21.0 Put 5.35 8.20 6.18 -0.63 0 462 22.0 Put 7.15 9.10 7.25 -0.55 0 119 23.0 Put 8.40 10.15 7.90 -0.90 0 43 24.0 Put 8.55 11.05 9.28 -0.51 0 245 25.0 Put 10.35 12.10 10.76 -0.02 8 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.25 9.75 0.00 0.00 0 0 6.0 Call 7.55 8.75 0.00 0.00 0 0 7.0 Call 6.35 7.75 0.00 0.00 0 0 8.0 Call 5.15 6.75 0.00 0.00 0 0 8.5 Call 4.50 6.25 0.00 0.00 0 0 9.0 Call 4.45 6.90 0.00 0.00 0 0 9.5 Call 4.05 5.90 0.00 0.00 0 0 10.0 Call 3.25 4.75 0.00 0.00 0 0 10.5 Call 2.55 4.25 0.00 0.00 0 0 11.0 Call 2.00 4.60 4.47 0.94 0 6 11.5 Call 1.52 3.70 0.00 0.00 0 0 12.0 Call 1.17 2.99 3.28 0.67 0 5 12.5 Call 0.57 2.33 1.99 -0.16 40 8 13.0 Call 0.31 2.34 2.43 0.68 0 11 13.5 Call 0.55 2.87 0.84 -0.59 0 9 14.0 Call 0.67 2.03 1.44 0.34 0 5 14.5 Call 0.67 0.80 0.74 -0.04 3 13 15.0 Call 0.49 0.60 0.54 -0.04 1 408 15.5 Call 0.35 0.46 0.60 0.16 0 322 16.0 Call 0.25 0.35 0.31 0.01 44 325 16.5 Call 0.18 0.26 0.21 -0.01 22 439 17.0 Call 0.13 0.21 0.30 0.13 0 472 17.5 Call 0.01 0.58 0.20 0.06 0 26 18.0 Call 0.00 0.98 0.20 0.09 0 2 18.5 Call 0.00 0.11 0.32 0.24 0 4 19.0 Call 0.00 0.81 0.26 0.21 0 4 19.5 Call 0.00 0.82 0.20 0.16 0 7 20.0 Call 0.00 0.19 0.11 0.08 0 2 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.41 0.00 0.00 0 0 7.0 Put 0.00 0.06 0.00 0.00 0 0 8.0 Put 0.00 0.07 0.00 0.00 0 0 8.5 Put 0.00 0.14 0.00 0.00 0 0 9.0 Put 0.00 0.06 0.10 0.06 0 1 9.5 Put 0.00 0.09 0.00 0.00 0 0 10.0 Put 0.05 0.10 0.08 0.00 1 80 10.5 Put 0.05 0.20 0.09 -0.01 2 0 11.0 Put 0.08 0.16 0.10 -0.03 0 19 11.5 Put 0.03 0.72 0.25 0.09 1 10 12.0 Put 0.03 0.46 0.25 0.05 2 31 12.5 Put 0.20 0.27 0.27 0.03 33 82 13.0 Put 0.29 0.38 0.35 0.01 74 106 13.5 Put 0.42 0.60 0.51 0.00 1 203 14.0 Put 0.62 1.00 0.72 0.03 9 56 14.5 Put 0.87 1.02 0.92 0.05 132 248 15.0 Put 1.17 1.34 1.24 0.07 42 370 15.5 Put 1.52 2.22 1.70 0.18 33 36 16.0 Put 0.66 3.35 1.60 -0.28 0 2 16.5 Put 0.66 3.45 1.85 -0.45 0 4 17.0 Put 1.12 3.85 2.23 -0.52 0 1 17.5 Put 2.91 5.10 0.00 0.00 0 0 18.0 Put 1.94 5.20 3.45 -0.24 0 1 18.5 Put 2.46 6.00 0.00 0.00 0 0 19.0 Put 4.30 5.95 0.00 0.00 0 0 19.5 Put 4.95 7.00 0.00 0.00 0 0 20.0 Put 4.90 7.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.95 9.80 8.82 -0.60 0 0 6.0 Call 7.05 9.90 8.15 -0.27 0 0 7.0 Call 6.10 8.70 5.90 -1.52 0 0 8.0 Call 5.15 7.85 7.21 0.79 0 12 9.0 Call 4.25 6.65 5.50 0.08 0 28 10.0 Call 4.10 4.75 4.39 -0.04 0 291 11.0 Call 2.01 4.90 3.74 0.26 0 3,041 12.0 Call 2.19 2.79 2.50 -0.05 38 2,529 13.0 Call 1.14 2.96 1.50 -0.20 37 764 14.0 Call 0.99 1.13 1.02 -0.07 13 2,095 15.0 Call 0.57 0.69 0.66 0.03 320 6,583 16.0 Call 0.26 0.90 0.36 -0.06 28 3,577 17.0 Call 0.17 0.26 0.20 -0.02 15 1,424 18.0 Call 0.06 0.36 0.18 -0.01 20 3,765 19.0 Call 0.08 0.27 0.23 0.06 4 1,229 20.0 Call 0.07 0.38 0.10 -0.04 0 2,177 21.0 Call 0.04 0.17 0.08 -0.03 0 210 22.0 Call 0.00 0.79 0.15 0.06 0 1,283 23.0 Call 0.01 0.07 0.09 0.03 0 146 24.0 Call 0.00 0.12 0.13 0.09 0 1,128 25.0 Call 0.01 0.12 0.04 0.01 2 4,138 26.0 Call 0.01 0.12 0.03 0.01 0 2,303 27.0 Call 0.00 0.11 0.07 0.06 0 1,149 28.0 Call 0.00 0.11 0.05 0.04 0 2,197 29.0 Call 0.00 0.10 0.11 0.10 0 108 30.0 Call 0.01 0.09 0.01 0.01 1 580 31.0 Call 0.00 0.10 0.08 0.08 0 36 32.0 Call 0.00 0.10 0.12 0.12 0 73 33.0 Call 0.00 0.09 0.09 0.09 0 63 34.0 Call 0.00 0.10 0.10 0.10 0 7 35.0 Call 0.00 0.05 0.01 0.01 0 432 36.0 Call 0.00 0.10 0.14 0.14 0 12 37.0 Call 0.00 0.10 0.07 0.07 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.02 0.02 0 3,651 6.0 Put 0.01 0.08 0.04 0.04 0 2,459 7.0 Put 0.00 0.08 0.03 0.03 0 1,721 8.0 Put 0.00 0.11 0.05 0.04 0 2,269 9.0 Put 0.01 0.06 0.01 -0.03 22 820 10.0 Put 0.08 0.09 0.09 0.00 130 2,142 11.0 Put 0.09 0.85 0.15 -0.02 0 1,797 12.0 Put 0.20 0.32 0.21 -0.05 123 1,992 13.0 Put 0.35 0.50 0.44 0.01 31 1,455 14.0 Put 0.71 0.95 0.78 -0.05 545 1,220 15.0 Put 1.26 1.42 1.25 -0.13 122 1,242 16.0 Put 0.38 3.30 2.09 -0.08 272 328 17.0 Put 2.02 3.80 2.70 -0.26 0 298 18.0 Put 1.99 5.25 3.68 -0.25 0 63 19.0 Put 2.87 6.80 4.15 -0.75 0 372 20.0 Put 5.30 7.45 5.13 -0.74 0 65 21.0 Put 5.25 8.35 6.50 -0.34 0 205 22.0 Put 6.60 9.10 6.85 -0.96 0 3 23.0 Put 8.45 10.20 9.67 0.89 0 354 24.0 Put 8.50 11.25 9.43 -0.32 0 5 25.0 Put 10.45 12.25 11.00 0.26 0 4 26.0 Put 10.30 13.25 11.93 0.21 1 33 27.0 Put 12.30 14.10 13.42 0.71 0 19 28.0 Put 12.40 15.20 13.29 -0.41 0 41 29.0 Put 13.50 16.10 18.55 3.85 0 2 30.0 Put 15.60 17.10 16.47 0.78 0 18 31.0 Put 16.30 18.10 18.40 1.71 0 2 32.0 Put 17.40 19.20 18.25 0.57 0 0 33.0 Put 18.25 20.20 23.25 4.57 0 0 34.0 Put 19.15 21.20 22.12 2.45 0 0 35.0 Put 20.15 22.20 22.04 1.37 0 0 36.0 Put 20.55 23.10 25.00 3.34 0 0 37.0 Put 22.40 24.20 24.20 1.54 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 0.00 0.00 0.00 0.00 0 0 6.0 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 0.00 0.00 0.00 0.00 0 0 9.5 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 3.10 5.55 0.00 0.00 0 0 10.5 Call 2.48 5.35 0.00 0.00 0 0 11.0 Call 2.03 4.55 0.00 0.00 0 0 11.5 Call 1.55 4.20 0.00 0.00 0 0 12.0 Call 1.27 3.15 0.00 0.00 0 0 12.5 Call 1.01 3.65 0.00 0.00 0 0 13.0 Call 0.98 3.00 0.00 0.00 0 0 13.5 Call 1.31 1.49 1.41 0.02 2 0 14.0 Call 1.01 1.20 1.06 -0.05 25 0 14.5 Call 0.80 0.95 0.00 0.00 0 0 15.0 Call 0.62 0.76 0.00 0.00 0 0 15.5 Call 0.47 0.60 0.00 0.00 0 0 16.0 Call 0.36 0.48 0.00 0.00 0 0 16.5 Call 0.28 0.39 0.00 0.00 0 0 17.0 Call 0.21 0.31 0.00 0.00 0 0 17.5 Call 0.16 0.26 0.00 0.00 0 0 18.0 Call 0.13 0.21 0.00 0.00 0 0 18.5 Call 0.00 1.07 0.00 0.00 0 0 19.0 Call 0.00 1.05 0.00 0.00 0 0 19.5 Call 0.00 0.97 0.00 0.00 0 0 20.0 Call 0.00 0.93 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 26.0 Call 0.00 0.00 0.00 0.00 0 0 27.0 Call 0.00 0.00 0.00 0.00 0 0 28.0 Call 0.00 0.00 0.00 0.00 0 0 29.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.00 0.00 0.00 0 0 6.0 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.00 0.00 0.00 0.00 0 0 9.5 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.00 0.72 0.00 0.00 0 0 10.5 Put 0.00 0.83 0.00 0.00 0 0 11.0 Put 0.03 0.96 0.00 0.00 0 0 11.5 Put 0.04 1.10 0.00 0.00 0 0 12.0 Put 0.22 0.32 0.00 0.00 0 0 12.5 Put 0.32 0.43 0.40 0.02 673 0 13.0 Put 0.50 1.08 0.51 -0.02 0 12 13.5 Put 0.59 0.76 0.79 0.11 1 0 14.0 Put 0.81 1.00 0.00 0.00 0 0 14.5 Put 1.07 1.27 0.00 0.00 0 0 15.0 Put 1.37 1.60 1.46 -0.03 3 0 15.5 Put 1.10 3.00 0.00 0.00 0 0 16.0 Put 0.39 3.85 0.00 0.00 0 0 16.5 Put 1.22 4.35 2.80 0.16 2 0 17.0 Put 1.25 4.75 0.00 0.00 0 0 17.5 Put 2.57 4.35 0.00 0.00 0 0 18.0 Put 2.11 5.85 0.00 0.00 0 0 18.5 Put 2.60 6.05 0.00 0.00 0 0 19.0 Put 4.15 6.25 0.00 0.00 0 0 19.5 Put 3.75 7.30 0.00 0.00 0 0 20.0 Put 4.35 7.70 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 26.0 Put 0.00 0.00 0.00 0.00 0 0 27.0 Put 0.00 0.00 0.00 0.00 0 0 28.0 Put 0.00 0.00 0.00 0.00 0 0 29.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 53 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 9.35 11.65 0.00 0.00 0 0 5.0 Call 8.35 10.50 0.00 0.00 0 0 6.0 Call 7.30 9.55 0.00 0.00 0 0 7.0 Call 6.40 8.40 0.00 0.00 0 0 8.0 Call 5.35 7.45 0.00 0.00 0 0 9.0 Call 4.50 6.35 0.00 0.00 0 0 10.0 Call 3.20 5.45 5.25 0.82 0 0 11.0 Call 2.04 4.65 3.80 0.34 0 3 12.0 Call 0.84 2.98 2.87 0.24 0 5 13.0 Call 0.11 2.88 1.83 -0.05 1 7 14.0 Call 0.00 1.37 1.29 0.01 2 2 15.0 Call 0.80 0.95 0.80 -0.08 690 189 16.0 Call 0.50 0.60 0.55 0.00 204 890 17.0 Call 0.33 0.46 0.36 -0.04 535 590 18.0 Call 0.22 0.33 0.27 0.00 1 408 19.0 Call 0.16 0.24 0.30 0.10 0 10 20.0 Call 0.03 0.25 0.30 0.14 0 232 21.0 Call 0.00 0.72 0.20 0.05 0 10 22.0 Call 0.00 0.52 0.00 0.00 0 0 23.0 Call 0.00 0.88 0.00 0.00 0 0 24.0 Call 0.00 0.20 0.15 0.02 0 307 25.0 Call 0.03 0.17 0.10 -0.02 0 4 30.0 Call 0.00 0.14 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.09 0.03 0.03 0 5 5.0 Put 0.00 0.13 0.00 0.00 0 0 6.0 Put 0.00 0.14 0.06 0.05 0 1 7.0 Put 0.00 0.14 0.07 0.05 0 3 8.0 Put 0.00 0.17 0.14 0.09 0 4 9.0 Put 0.00 0.20 0.10 0.01 4 6 10.0 Put 0.13 0.17 0.13 -0.02 3 19 11.0 Put 0.18 0.25 0.24 0.03 0 68 12.0 Put 0.40 0.50 0.40 -0.05 16 337 13.0 Put 0.59 0.87 0.75 0.02 70 123 14.0 Put 1.10 1.19 1.15 0.00 878 325 15.0 Put 1.65 1.80 1.70 -0.05 13,406 337 16.0 Put 2.26 2.54 2.41 -0.02 1 1 17.0 Put 2.06 5.10 3.36 0.09 4 5 18.0 Put 3.25 5.50 4.08 -0.06 2 2 19.0 Put 3.95 6.35 4.94 -0.12 1 0 20.0 Put 5.25 7.80 5.80 -0.22 0 5 21.0 Put 5.30 8.70 6.30 -0.70 0 5 22.0 Put 6.40 9.50 0.00 0.00 0 0 23.0 Put 7.50 10.45 0.00 0.00 0 0 24.0 Put 8.25 11.70 9.47 -0.49 0 4 25.0 Put 9.25 12.65 0.00 0.00 0 0 30.0 Put 14.10 17.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 81 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.35 10.45 0.00 0.00 0 0 6.0 Call 7.20 9.60 0.00 0.00 0 0 7.0 Call 5.95 8.90 0.00 0.00 0 0 8.0 Call 4.95 7.90 0.00 0.00 0 0 9.0 Call 3.95 6.90 0.00 0.00 0 0 10.0 Call 2.98 5.95 0.00 0.00 0 0 11.0 Call 2.32 4.90 0.00 0.00 0 0 12.0 Call 1.00 4.65 0.00 0.00 0 0 13.0 Call 1.30 2.61 0.00 0.00 0 0 14.0 Call 1.41 1.66 1.54 0.00 153 0 15.0 Call 1.02 1.23 1.02 -0.10 176 0 16.0 Call 0.74 0.84 0.00 0.00 0 0 17.0 Call 0.54 0.70 0.00 0.00 0 0 18.0 Call 0.40 0.54 0.00 0.00 0 0 19.0 Call 0.31 0.36 0.00 0.00 0 0 20.0 Call 0.25 0.34 0.00 0.00 0 0 21.0 Call 0.00 0.28 0.00 0.00 0 0 22.0 Call 0.00 1.20 0.00 0.00 0 0 23.0 Call 0.00 1.12 0.00 0.00 0 0 24.0 Call 0.00 1.06 0.00 0.00 0 0 25.0 Call 0.00 1.02 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.50 0.00 0.00 0 0 6.0 Put 0.00 0.60 0.00 0.00 0 0 7.0 Put 0.00 0.65 0.00 0.00 0 0 8.0 Put 0.10 0.26 0.00 0.00 0 0 9.0 Put 0.00 0.90 0.00 0.00 0 0 10.0 Put 0.00 0.30 0.00 0.00 0 0 11.0 Put 0.34 0.48 0.00 0.00 0 0 12.0 Put 0.61 0.70 0.71 0.05 5 0 13.0 Put 0.98 1.10 0.00 0.00 0 0 14.0 Put 1.33 1.59 1.58 0.12 31 0 15.0 Put 1.91 2.20 2.20 0.14 831 0 16.0 Put 2.61 2.91 0.00 0.00 0 0 17.0 Put 2.20 5.50 0.00 0.00 0 0 18.0 Put 2.70 6.40 0.00 0.00 0 0 19.0 Put 3.50 7.25 0.00 0.00 0 0 20.0 Put 4.40 8.15 0.00 0.00 0 0 21.0 Put 5.35 9.10 0.00 0.00 0 0 22.0 Put 6.30 10.05 0.00 0.00 0 0 23.0 Put 7.25 11.25 0.00 0.00 0 0 24.0 Put 8.20 12.20 0.00 0.00 0 0 25.0 Put 9.20 13.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 109 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.95 14.90 9.32 -4.10 0 2 2.0 Call 11.25 13.55 8.10 -4.32 0 0 3.0 Call 10.35 12.45 0.00 0.00 0 0 4.0 Call 9.30 11.55 0.00 0.00 0 0 5.0 Call 8.15 10.65 9.05 -0.37 0 10 6.0 Call 7.40 9.40 8.20 -0.22 0 1 7.0 Call 5.95 8.90 5.17 -2.25 0 3 8.0 Call 6.05 7.90 7.03 0.61 0 39 9.0 Call 3.95 6.90 5.58 0.16 0 48 10.0 Call 2.99 5.95 4.82 0.37 3 1,135 11.0 Call 1.93 4.35 4.00 0.40 0 1,036 12.0 Call 2.58 4.80 2.83 0.03 3 1,372 13.0 Call 1.25 4.10 2.68 0.48 0 216 14.0 Call 1.50 1.91 1.65 -0.02 11 940 15.0 Call 1.02 1.39 1.14 -0.07 151 6,717 16.0 Call 0.02 1.20 1.04 0.24 5 1,084 17.0 Call 0.50 1.00 0.76 0.05 10 2,153 18.0 Call 0.00 0.96 0.64 0.02 6 330 19.0 Call 0.01 1.00 0.86 0.33 0 191 20.0 Call 0.34 0.51 0.43 -0.01 33 14,667 21.0 Call 0.00 1.64 0.32 -0.06 2 183 22.0 Call 0.22 0.50 0.22 -0.10 0 105 23.0 Call 0.00 1.40 0.25 -0.01 0 119 25.0 Call 0.02 0.20 0.20 0.06 0 2,529 30.0 Call 0.00 1.05 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 12 3.0 Put 0.00 0.08 0.12 0.09 0 24 4.0 Put 0.01 0.08 0.05 0.00 0 253 5.0 Put 0.00 0.09 0.08 0.02 0 16,407 6.0 Put 0.05 0.11 0.11 0.03 25 2,405 7.0 Put 0.01 0.24 0.11 -0.03 2 373 8.0 Put 0.13 0.94 0.15 -0.05 3 6,101 9.0 Put 0.00 0.34 0.34 0.09 400 2,085 10.0 Put 0.44 0.46 0.44 -0.01 463 13,252 11.0 Put 0.60 1.00 0.61 -0.11 0 4,343 12.0 Put 0.91 1.05 1.10 0.12 95 1,282 13.0 Put 1.38 1.50 1.45 0.01 511 745 14.0 Put 1.90 1.95 1.95 0.00 47 2,253 15.0 Put 2.31 2.82 2.58 0.08 1 262 16.0 Put 1.35 5.25 3.20 0.09 0 67 17.0 Put 2.12 6.20 3.90 -0.12 0 313 18.0 Put 2.94 7.00 4.50 -0.42 0 575 19.0 Put 3.80 7.85 5.43 -0.39 0 545 20.0 Put 4.70 8.80 6.60 -0.12 0 55 21.0 Put 5.65 9.75 7.10 -0.55 0 30 22.0 Put 6.55 10.65 8.42 -0.16 0 18 23.0 Put 7.50 11.60 9.20 -0.30 0 89 25.0 Put 9.40 13.50 11.33 -0.02 1 43 30.0 Put 14.25 18.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 123 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 5.95 8.90 6.95 -0.59 0 0 8.0 Call 4.95 7.90 7.20 0.54 0 10 9.0 Call 3.95 6.50 5.00 -0.81 0 493 10.0 Call 2.99 5.95 4.40 -0.56 1 71 11.0 Call 1.48 5.60 3.95 -0.37 0 1,228 12.0 Call 0.74 4.85 3.65 -0.03 0 127 13.0 Call 0.25 4.20 2.50 -0.53 0 854 14.0 Call 1.30 3.70 1.44 -0.95 0 176 15.0 Call 1.20 1.95 1.75 0.01 1 384 16.0 Call 0.86 1.26 1.00 -0.10 5 2,284 17.0 Call 0.50 1.50 0.85 -0.08 1 1,914 18.0 Call 0.01 1.10 0.50 -0.26 2 3,164 19.0 Call 0.00 2.21 0.61 0.02 0 98 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.22 0.13 0.01 0 121 8.0 Put 0.15 0.28 0.18 -0.04 12 25,208 9.0 Put 0.00 1.26 0.36 0.00 0 4,142 10.0 Put 0.00 0.60 0.30 -0.20 0 1,056 11.0 Put 0.00 2.17 0.75 -0.09 0 170 12.0 Put 0.00 1.32 1.21 0.03 0 328 13.0 Put 1.25 1.75 1.55 0.03 10 255 14.0 Put 1.83 2.29 2.10 0.24 1 1,742 15.0 Put 1.00 2.90 2.54 0.33 0 314 16.0 Put 1.55 4.45 3.10 0.55 0 23 17.0 Put 2.30 6.40 4.95 1.57 0 6 18.0 Put 3.10 7.20 4.17 -0.03 0 161 19.0 Put 3.95 8.00 5.55 0.52 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 200 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 9.95 12.90 0.00 0.00 0 0 4.0 Call 8.95 11.90 9.90 -0.52 0 2 5.0 Call 7.95 10.90 0.00 0.00 0 0 6.0 Call 6.95 9.90 0.00 0.00 0 0 7.0 Call 5.95 8.90 0.00 0.00 0 0 8.0 Call 4.95 7.90 6.40 -0.23 0 5 9.0 Call 3.95 6.95 0.00 0.00 0 0 10.0 Call 3.00 6.05 5.75 0.71 0 63 11.0 Call 1.58 5.75 3.50 -0.87 0 11 12.0 Call 0.93 5.05 3.05 -0.65 1 54 13.0 Call 0.39 4.50 3.10 0.05 0 9 14.0 Call 0.17 4.05 1.87 -0.52 1 10 15.0 Call 1.55 2.49 2.00 -0.06 11 214 16.0 Call 1.20 3.40 1.30 -0.43 1 65 17.0 Call 0.00 1.75 1.30 -0.11 0 103 18.0 Call 0.00 2.95 0.74 -0.62 0 17 19.0 Call 0.00 2.83 0.85 -0.46 0 5 20.0 Call 0.30 2.71 0.80 -0.46 10 47 21.0 Call 0.00 2.52 0.96 -0.25 0 56 22.0 Call 0.00 2.29 0.70 -0.46 0 182 23.0 Call 0.00 2.08 0.23 -0.89 0 12 24.0 Call 0.00 1.94 0.60 -0.47 0 10 25.0 Call 0.14 1.82 0.19 -0.83 0 129 30.0 Call 0.00 1.42 0.00 0.00 0 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.17 0.09 0.03 0 1 4.0 Put 0.00 0.24 0.18 0.05 0 2 5.0 Put 0.12 0.29 0.15 -0.09 0 1 6.0 Put 0.00 1.03 0.23 -0.16 0 4 7.0 Put 0.00 1.26 0.45 -0.08 0 3 8.0 Put 0.00 1.56 0.43 -0.25 0 5 9.0 Put 0.00 1.01 0.69 -0.14 0 47 10.0 Put 0.51 2.62 1.31 0.13 10 66 11.0 Put 0.00 3.35 1.07 -0.46 0 43 12.0 Put 0.03 3.80 1.61 -0.26 0 20 13.0 Put 0.32 4.30 2.76 0.54 10 22 14.0 Put 0.89 3.30 3.28 0.71 0 51 15.0 Put 1.54 5.50 3.10 -0.14 0 931 16.0 Put 2.25 6.20 3.65 -0.25 0 6 17.0 Put 3.00 7.20 4.90 0.34 0 51 18.0 Put 3.85 7.95 5.00 -0.49 0 1 19.0 Put 4.65 8.80 0.00 0.00 0 0 20.0 Put 5.45 9.65 6.75 -0.60 0 9 21.0 Put 6.35 10.50 8.25 -0.03 0 1 22.0 Put 7.25 11.40 0.00 0.00 0 0 23.0 Put 8.15 12.35 0.00 0.00 0 0 24.0 Put 9.05 13.25 0.00 0.00 0 0 25.0 Put 10.00 14.15 11.05 -0.96 0 1 30.0 Put 14.75 18.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 214 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 5.95 8.90 4.50 -2.95 0 0 8.0 Call 4.95 7.90 4.79 -1.68 0 221 9.0 Call 3.95 6.95 5.21 -0.27 0 1,186 10.0 Call 2.81 6.30 5.65 0.97 0 111 11.0 Call 1.56 5.70 4.60 0.67 0 47 12.0 Call 1.00 3.95 3.05 -0.17 3 47 13.0 Call 0.38 4.50 1.73 -0.79 10 46 14.0 Call 0.16 4.05 1.88 -0.10 0 501 15.0 Call 1.09 1.80 1.74 0.29 5 342 16.0 Call 0.00 2.20 1.60 0.27 0 108 17.0 Call 0.90 1.45 0.97 -0.25 13 80 18.0 Call 0.00 2.94 1.30 0.19 0 227 19.0 Call 0.00 2.82 1.05 0.04 0 241 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 1.27 0.41 -0.36 0 268 8.0 Put 0.00 1.61 0.55 -0.29 0 537 9.0 Put 0.45 1.10 0.77 -0.14 0 2,234 10.0 Put 1.00 2.77 1.14 -0.12 1 490 11.0 Put 1.14 3.40 1.25 -0.37 0 19 12.0 Put 0.49 2.55 1.66 -0.32 0 150 13.0 Put 0.31 4.35 2.17 -0.17 0 75 14.0 Put 0.89 4.95 2.70 -0.15 0 42 15.0 Put 1.55 5.55 2.91 -0.45 0 98 16.0 Put 2.24 6.20 4.00 -0.25 0 184 17.0 Put 2.98 6.90 6.25 1.12 0 1 18.0 Put 3.80 7.70 7.68 1.67 0 7 19.0 Put 4.65 8.80 6.08 -0.82 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 305 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 11.00 8.50 -0.92 0 5 6.0 Call 6.90 9.90 0.00 0.00 0 0 7.0 Call 5.90 8.90 0.00 0.00 0 0 8.0 Call 4.95 7.90 3.96 -2.62 0 1 9.0 Call 3.95 6.95 4.80 -0.92 0 1 10.0 Call 2.84 6.30 4.70 -0.17 0 21 11.0 Call 1.60 5.75 5.00 0.97 0 0 12.0 Call 1.00 5.15 4.32 1.12 0 9 13.0 Call 0.52 4.65 2.77 0.10 0 13 14.0 Call 0.24 4.20 2.28 -0.07 0 160 15.0 Call 0.06 3.80 2.78 0.73 0 524 16.0 Call 0.05 3.45 2.28 0.51 0 24 17.0 Call 0.00 3.20 1.75 0.25 0 10 18.0 Call 0.00 2.95 1.84 0.60 0 7 19.0 Call 0.10 1.50 0.99 0.01 1 54 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 1.27 0.24 -0.41 0 26 6.0 Put 0.00 1.57 0.35 -0.53 0 4 7.0 Put 0.00 1.96 0.57 -0.56 0 19 8.0 Put 0.00 2.46 0.70 -0.69 0 47 9.0 Put 0.00 3.10 1.07 -0.58 0 1 10.0 Put 0.00 3.45 1.41 -0.49 1 118 11.0 Put 0.02 3.85 1.80 -0.36 0 69 12.0 Put 0.31 4.40 2.64 0.23 0 26 13.0 Put 1.00 4.80 3.05 0.08 0 54 14.0 Put 1.51 5.55 3.30 -0.41 0 35 15.0 Put 2.50 6.15 5.70 1.26 0 10 16.0 Put 3.50 6.80 5.40 0.23 0 506 17.0 Put 4.00 7.50 0.00 0.00 0 0 18.0 Put 5.00 8.25 0.00 0.00 0 0 19.0 Put 5.50 9.00 7.90 0.53 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 326 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.00 15.85 13.73 0.31 0 14 2.0 Call 10.20 14.65 11.55 -0.87 0 15 3.0 Call 9.40 13.50 12.00 0.58 0 12 4.0 Call 8.55 12.30 9.59 -0.83 0 10 5.0 Call 7.75 11.10 8.85 -0.57 0 1,252 6.0 Call 6.90 9.95 9.10 0.68 0 331 7.0 Call 5.95 8.90 7.89 0.47 0 861 8.0 Call 4.95 7.90 6.82 0.40 0 305 9.0 Call 3.95 6.95 6.66 1.21 0 196 10.0 Call 4.50 5.10 5.00 0.48 0 2,934 11.0 Call 1.67 5.85 5.01 1.22 0 6,691 12.0 Call 2.50 4.95 3.73 0.44 21 7,251 13.0 Call 0.62 3.65 2.85 -0.01 130 6,018 14.0 Call 1.00 4.30 2.39 -0.07 13 5,805 15.0 Call 1.94 2.28 2.15 0.07 296 28,450 16.0 Call 1.03 1.96 1.65 -0.06 8 646 17.0 Call 0.56 3.30 1.40 0.02 5 350 18.0 Call 1.00 1.08 1.08 0.03 24 19,028 19.0 Call 0.11 3.10 1.45 0.50 0 581 20.0 Call 0.81 0.97 0.88 0.02 64 6,056 21.0 Call 0.11 1.50 0.74 -0.03 7 583 22.0 Call 0.05 2.75 0.84 0.16 0 338 23.0 Call 0.10 1.00 0.45 -0.14 13 327 24.0 Call 0.35 1.00 0.36 -0.14 13 467 25.0 Call 0.35 0.45 0.40 -0.02 623 3,197 26.0 Call 0.17 1.50 0.37 -0.03 1 765 27.0 Call 0.25 0.62 0.39 0.00 0 686 28.0 Call 0.11 1.35 0.55 0.18 0 506 29.0 Call 0.20 0.53 0.47 0.11 0 753 30.0 Call 0.25 0.40 0.25 -0.10 106 2,976 31.0 Call 0.01 1.94 0.30 -0.03 0 1,135 32.0 Call 0.00 0.90 0.58 0.26 0 233 33.0 Call 0.10 1.06 0.57 0.26 0 291 34.0 Call 0.12 0.69 0.28 -0.01 0 401 35.0 Call 0.20 0.40 0.25 -0.03 0 4,249 36.0 Call 0.00 1.66 0.49 0.22 0 331 37.0 Call 0.15 0.30 0.20 -0.06 0 96 38.0 Call 0.10 0.35 0.16 -0.08 0 708 39.0 Call 0.01 0.30 0.23 0.00 0 453 40.0 Call 0.12 0.50 0.20 -0.03 0 3,577 41.0 Call 0.03 1.25 0.21 -0.01 0 3,954 42.0 Call 0.02 0.30 0.25 0.03 0 928 43.0 Call 0.00 1.42 0.23 0.02 0 614 44.0 Call 0.00 0.85 0.20 -0.01 0 171 45.0 Call 0.10 0.31 0.23 0.03 10 2,414 46.0 Call 0.00 1.35 0.20 0.00 0 53 47.0 Call 0.00 1.33 0.20 0.00 0 29 48.0 Call 0.00 0.30 0.30 0.11 0 61 49.0 Call 0.00 1.29 0.18 -0.01 0 17 50.0 Call 0.10 0.30 0.20 0.02 0 2,115 51.0 Call 0.00 1.26 0.16 -0.02 0 88 52.0 Call 0.00 1.25 0.17 0.00 0 43 53.0 Call 0.00 0.30 0.17 0.00 0 10 54.0 Call 0.05 0.30 0.16 0.00 0 17 55.0 Call 0.06 0.30 0.15 -0.01 0 1,307 56.0 Call 0.00 0.30 0.12 -0.04 0 61 57.0 Call 0.00 0.30 0.15 0.00 0 11 58.0 Call 0.03 0.30 0.03 -0.12 0 40 59.0 Call 0.00 0.30 0.14 0.00 0 30 60.0 Call 0.03 0.18 0.06 -0.08 0 1,016 61.0 Call 0.00 1.15 0.14 0.01 0 19 62.0 Call 0.00 1.14 0.14 0.01 0 231 63.0 Call 0.05 1.14 0.10 -0.03 0 592 64.0 Call 0.01 0.78 0.05 -0.07 0 77 65.0 Call 0.03 0.15 0.05 -0.07 1,521 16,135 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 0.00 0 691 2.0 Put 0.02 0.13 0.05 -0.03 0 966 3.0 Put 0.08 0.22 0.22 0.06 0 521 4.0 Put 0.10 0.32 0.15 -0.11 0 159 5.0 Put 0.31 0.42 0.31 -0.04 20 1,077 6.0 Put 0.37 0.50 0.45 0.00 0 4,692 7.0 Put 0.31 0.98 0.55 -0.13 0 5,640 8.0 Put 0.72 1.35 0.93 0.02 0 4,674 9.0 Put 0.62 1.82 1.16 0.01 0 571 10.0 Put 0.75 1.80 0.50 -0.88 0 1,977 11.0 Put 1.20 2.25 2.20 0.34 19 2,248 12.0 Put 2.00 4.00 2.49 -0.02 0 2,675 13.0 Put 1.95 5.15 3.35 0.19 2 217 14.0 Put 1.72 5.75 3.95 0.14 7 1,295 15.0 Put 3.00 5.20 4.90 0.44 31 2,095 16.0 Put 3.55 7.05 5.85 0.74 5 590 17.0 Put 5.00 8.00 6.70 0.92 5 132 18.0 Put 5.00 8.75 7.00 0.54 0 726 19.0 Put 6.80 8.35 8.05 0.72 0 424 20.0 Put 7.60 9.20 8.65 0.44 0 3,151 21.0 Put 7.50 11.30 9.75 0.66 0 413 22.0 Put 8.50 12.15 10.95 0.98 0 624 23.0 Put 9.50 14.00 10.88 0.03 0 99 24.0 Put 10.50 15.00 12.90 1.17 0 108 25.0 Put 11.00 15.90 13.00 0.39 0 1,655 26.0 Put 12.00 16.90 16.45 2.90 0 177 27.0 Put 13.00 17.90 17.05 2.55 0 342 28.0 Put 14.00 18.50 18.00 2.56 0 127 29.0 Put 15.00 19.50 15.00 -1.39 0 100 30.0 Put 16.00 20.50 17.36 0.02 0 293 31.0 Put 16.50 21.45 18.89 0.61 0 7 32.0 Put 17.50 22.45 20.25 1.02 0 166 33.0 Put 18.50 23.45 19.94 -0.24 0 12 34.0 Put 19.50 24.00 23.75 2.62 0 15 35.0 Put 20.50 25.00 21.00 -1.08 0 61 36.0 Put 21.50 26.00 22.10 -0.93 0 57 37.0 Put 22.50 27.00 25.55 1.57 0 12 38.0 Put 23.00 27.95 27.70 2.76 0 113 39.0 Put 24.00 28.95 27.00 1.11 0 28 40.0 Put 25.00 29.95 28.50 1.65 0 911 41.0 Put 26.00 30.95 29.70 1.89 0 1 42.0 Put 27.00 31.50 28.24 -0.54 0 218 43.0 Put 28.00 32.50 30.00 0.26 0 20 44.0 Put 29.00 33.50 24.79 -5.92 0 6 45.0 Put 30.00 34.50 33.56 1.89 0 0 46.0 Put 31.00 35.50 32.28 -0.36 0 0 47.0 Put 32.00 36.50 33.06 -0.54 0 4 48.0 Put 33.00 37.50 34.27 -0.30 0 0 49.0 Put 34.00 38.50 33.70 -1.84 0 0 50.0 Put 34.50 39.45 35.03 -1.48 0 14 51.0 Put 35.50 40.45 37.14 -0.34 0 0 52.0 Put 36.50 41.45 38.59 0.15 0 0 53.0 Put 37.50 42.45 0.00 0.00 0 0 54.0 Put 38.50 43.45 40.68 0.29 0 0 55.0 Put 39.50 44.45 40.35 -1.01 0 0 56.0 Put 40.50 45.45 41.30 -1.03 0 0 57.0 Put 41.50 46.45 43.50 0.20 0 0 58.0 Put 42.50 47.45 36.59 -7.68 0 8 59.0 Put 43.50 48.45 45.60 0.35 0 0 60.0 Put 44.50 49.40 49.35 3.13 0 0 61.0 Put 45.00 49.95 36.45 -10.74 0 0 62.0 Put 46.00 50.95 49.56 1.39 0 0 63.0 Put 47.00 51.95 48.30 -0.84 0 0 64.0 Put 48.00 52.95 0.00 0.00 0 0 65.0 Put 49.00 53.95 50.30 -0.79 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 690 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.00 15.90 13.15 -0.27 0 13 2.0 Call 10.00 14.90 12.75 0.33 0 8 3.0 Call 9.00 13.90 12.25 0.83 0 9 4.0 Call 8.00 12.50 11.30 0.88 0 18 5.0 Call 9.00 12.00 10.55 1.13 0 227 6.0 Call 6.00 10.50 8.80 0.37 0 1,045 7.0 Call 6.50 9.50 8.45 0.88 0 135 8.0 Call 6.50 8.90 7.20 0.40 0 386 9.0 Call 3.45 7.70 6.30 0.22 0 118 10.0 Call 5.00 5.40 5.05 -0.35 1,134 4,867 11.0 Call 3.60 7.00 4.90 -0.03 0 1,281 12.0 Call 3.60 5.30 4.50 0.01 73 5,669 13.0 Call 1.00 6.00 3.30 -0.77 0 835 14.0 Call 2.05 5.00 3.30 -0.37 2 489 15.0 Call 2.85 5.00 3.00 -0.27 11 2,040 16.0 Call 2.05 4.00 2.50 -0.39 1 448 17.0 Call 1.70 4.00 3.50 0.99 0 53 18.0 Call 1.50 5.00 2.05 -0.09 4 74 19.0 Call 1.11 2.00 1.89 0.12 3 1,199 20.0 Call 1.51 1.53 1.50 -0.02 53 4,351 21.0 Call 0.06 4.00 1.50 0.08 0 84 22.0 Call 0.35 4.90 1.55 0.22 0 421 23.0 Call 0.47 3.10 1.02 -0.22 0 1,483 24.0 Call 0.94 1.98 0.94 -0.21 2 449 25.0 Call 0.98 1.15 0.99 -0.07 226 15,620 30.0 Call 0.15 0.85 0.63 -0.01 34 19 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.30 0.15 -0.02 0 949 2.0 Put 0.00 1.32 0.31 -0.03 0 107 3.0 Put 0.10 0.85 0.63 0.11 0 119 4.0 Put 0.00 0.98 0.88 0.19 0 71 5.0 Put 0.15 1.10 1.20 0.33 0 344 6.0 Put 0.80 3.50 1.63 0.34 0 135 7.0 Put 1.10 2.10 1.65 -0.06 0 113 8.0 Put 1.00 5.00 1.85 -0.28 0 283 9.0 Put 1.86 5.50 2.62 0.07 0 809 10.0 Put 1.00 5.40 3.50 0.53 4 1,065 11.0 Put 2.50 6.05 3.40 -0.18 0 1,073 12.0 Put 2.00 6.90 5.60 1.41 0 1,673 13.0 Put 3.30 7.15 4.40 -0.41 0 1,085 14.0 Put 3.50 7.90 5.74 0.32 0 225 15.0 Put 4.50 7.35 7.10 1.07 3 170 16.0 Put 5.00 9.90 7.30 0.66 0 10 17.0 Put 6.00 10.90 8.97 1.72 0 148 18.0 Put 6.50 11.40 9.05 1.19 0 1,366 19.0 Put 7.50 12.40 8.20 -0.27 0 70 20.0 Put 8.50 13.40 10.75 1.57 0 18 21.0 Put 9.50 14.40 9.95 -0.08 0 630 22.0 Put 10.00 14.90 10.80 -0.08 0 1,699 23.0 Put 11.40 14.10 13.10 1.37 0 1,865 24.0 Put 11.50 16.40 13.94 1.36 0 1,781 25.0 Put 12.50 17.40 14.00 0.57 0 108 30.0 Put 16.50 21.40 18.90 1.20 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. February 28, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.55 14.57 14.48 0.06 0.42 1600X2200 14.86 14.34 7,699,986 Tue Feb 28 2023 3:12:10 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 3 2023 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.95 10.00 0.00 0.00 0 0 5.5 Call 7.50 9.35 0.00 0.00 0 0 6.0 Call 6.95 9.50 5.50 -2.92 0 0 6.5 Call 6.25 8.70 0.00 0.00 0 0 7.0 Call 5.85 7.95 0.00 0.00 0 0 7.5 Call 5.35 7.35 0.00 0.00 0 0 8.0 Call 4.85 7.85 0.00 0.00 0 0 8.5 Call 4.55 6.30 0.00 0.00 0 0 9.0 Call 4.80 6.65 5.60 0.18 0 0 9.5 Call 3.65 5.35 5.15 0.23 0 0 10.0 Call 2.67 5.50 4.29 -0.13 0 0 10.5 Call 2.69 4.85 0.00 0.00 0 0 11.0 Call 2.46 4.75 3.74 0.32 0 0 11.5 Call 2.74 3.45 1.32 -1.60 0 34 12.0 Call 1.96 3.30 2.45 0.03 1 13 12.5 Call 1.68 2.87 2.20 0.28 0 18 13.0 Call 0.08 1.71 1.42 0.00 1 242 13.5 Call 0.75 1.20 0.90 -0.06 4 1,313 14.0 Call 0.45 0.89 0.49 -0.08 55 506 14.5 Call 0.17 0.24 0.22 -0.08 792 1,305 15.0 Call 0.09 0.10 0.10 -0.04 1,968 4,216 15.5 Call 0.03 0.05 0.03 -0.04 1,433 2,550 16.0 Call 0.02 0.03 0.03 0.00 108 2,091 16.5 Call 0.01 0.03 0.01 -0.01 20 160 17.0 Call 0.00 0.03 0.01 -0.01 0 1,997 17.5 Call 0.00 0.02 0.02 0.00 20 75 18.0 Call 0.00 0.01 0.02 0.01 3 483 18.5 Call 0.00 1.66 0.07 0.06 0 19 19.0 Call 0.00 0.03 0.06 0.05 0 262 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.01 0.03 0.03 0 28 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.02 0.02 0 12 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.04 0.04 0 27 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.00 0.00 0 0 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.02 0.02 0 17 9.5 Put 0.00 0.05 0.02 0.02 0 11 10.0 Put 0.00 0.02 0.02 0.02 0 248 10.5 Put 0.00 0.03 0.01 0.01 0 184 11.0 Put 0.00 0.01 0.02 0.01 0 987 11.5 Put 0.00 0.02 0.02 0.00 0 602 12.0 Put 0.01 0.02 0.01 -0.01 74 1,528 12.5 Put 0.02 0.03 0.02 -0.02 1 710 13.0 Put 0.02 0.05 0.02 -0.05 62 4,225 13.5 Put 0.06 0.08 0.07 -0.06 546 2,545 14.0 Put 0.13 0.18 0.18 -0.09 2,441 4,155 14.5 Put 0.33 0.38 0.38 -0.12 1,907 6,291 15.0 Put 0.52 0.80 0.77 -0.08 231 4,490 15.5 Put 0.81 2.56 1.41 0.13 0 817 16.0 Put 1.12 2.16 1.36 -0.39 9 251 16.5 Put 1.53 3.50 1.92 -0.32 0 77 17.0 Put 2.30 4.20 2.08 -0.65 0 204 17.5 Put 2.63 4.70 0.00 0.00 0 0 18.0 Put 3.40 5.15 3.85 0.13 0 81 18.5 Put 2.36 5.65 3.40 -0.82 0 59 19.0 Put 3.70 6.30 4.80 0.08 0 37 19.5 Put 3.30 6.90 4.35 -0.86 0 1 20.0 Put 3.70 7.45 5.90 0.19 0 7 20.5 Put 5.55 7.90 0.00 0.00 0 0 21.0 Put 6.20 8.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.95 9.95 0.00 0.00 0 0 6.0 Call 7.90 9.05 0.00 0.00 0 0 7.0 Call 6.85 7.90 0.00 0.00 0 0 8.0 Call 6.15 6.80 0.00 0.00 0 0 8.5 Call 5.60 6.30 0.00 0.00 0 0 9.0 Call 5.15 5.80 0.00 0.00 0 0 9.5 Call 4.35 5.55 0.00 0.00 0 0 10.0 Call 4.00 4.80 5.40 0.98 0 7 10.5 Call 3.45 4.55 4.26 0.34 0 10 11.0 Call 2.80 3.80 3.31 -0.11 0 5 11.5 Call 2.31 3.30 0.00 0.00 0 0 12.0 Call 1.77 2.79 0.00 0.00 0 0 12.5 Call 1.29 2.30 2.05 0.12 0 6 13.0 Call 0.96 1.97 1.46 0.00 12 26 13.5 Call 0.93 1.17 1.15 0.10 0 13 14.0 Call 0.13 0.91 0.67 -0.06 6 92 14.5 Call 0.40 0.84 0.39 -0.06 808 3,651 15.0 Call 0.20 0.37 0.22 -0.06 214 334 15.5 Call 0.10 0.17 0.15 -0.04 167 769 16.0 Call 0.08 0.09 0.08 -0.04 573 300 16.5 Call 0.05 0.07 0.08 0.00 25 334 17.0 Call 0.00 0.06 0.05 -0.01 20 197 17.5 Call 0.01 0.08 0.05 0.00 10 521 18.0 Call 0.02 0.04 0.02 -0.02 1 41 18.5 Call 0.01 0.03 0.02 -0.01 2 1,221 19.0 Call 0.01 0.03 0.09 0.07 0 105 19.5 Call 0.00 0.03 0.05 0.04 0 21 20.0 Call 0.00 0.03 0.07 0.06 0 74 20.5 Call 0.00 0.03 0.04 0.03 0 92 21.0 Call 0.00 0.17 0.01 0.01 0 15 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 10 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.05 0.00 0.00 0 0 8.5 Put 0.00 0.17 0.00 0.00 0 0 9.0 Put 0.00 0.19 0.05 0.03 0 1 9.5 Put 0.00 0.23 0.03 0.01 0 3 10.0 Put 0.00 0.03 0.02 0.00 0 8 10.5 Put 0.00 0.03 0.03 0.00 0 419 11.0 Put 0.00 0.03 0.04 0.00 0 26 11.5 Put 0.02 0.04 0.06 0.01 0 14 12.0 Put 0.03 0.05 0.04 -0.03 443 302 12.5 Put 0.05 0.07 0.06 -0.03 110 2,994 13.0 Put 0.08 0.12 0.11 -0.04 264 316 13.5 Put 0.17 0.21 0.21 -0.05 348 175 14.0 Put 0.28 0.37 0.33 -0.12 464 2,087 14.5 Put 0.44 0.61 0.58 -0.11 295 1,263 15.0 Put 0.66 1.02 0.74 -0.28 27 501 15.5 Put 1.15 1.44 1.37 -0.05 223 258 16.0 Put 1.41 2.35 1.35 -0.51 0 135 16.5 Put 1.55 2.88 0.00 0.00 0 0 17.0 Put 1.99 3.30 2.89 0.09 0 18 17.5 Put 2.85 3.70 0.00 0.00 0 0 18.0 Put 3.00 4.25 0.00 0.00 0 0 18.5 Put 3.70 4.65 3.50 -0.77 0 9 19.0 Put 4.40 5.15 3.73 -1.03 0 3 19.5 Put 4.90 5.55 0.00 0.00 0 0 20.0 Put 5.30 6.25 0.00 0.00 0 0 20.5 Put 5.65 6.80 0.00 0.00 0 0 21.0 Put 6.10 7.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 17 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.75 14.05 0.00 0.00 0 0 2.0 Call 11.95 12.85 0.00 0.00 0 0 3.0 Call 10.75 11.80 6.95 -4.47 0 1 4.0 Call 10.10 10.80 6.50 -3.92 0 0 5.0 Call 9.15 9.80 9.19 -0.23 0 7 6.0 Call 7.70 8.80 8.30 -0.12 0 9 7.0 Call 6.70 7.80 7.80 0.38 0 3 8.0 Call 5.70 6.85 6.95 0.53 0 160 9.0 Call 5.00 6.00 6.00 0.58 0 23 9.5 Call 4.65 5.30 0.00 0.00 0 0 10.0 Call 4.10 4.80 5.55 1.13 0 629 10.5 Call 3.20 4.30 0.00 0.00 0 0 11.0 Call 2.81 3.85 3.45 0.03 5 5,170 11.5 Call 2.30 3.35 0.00 0.00 0 0 12.0 Call 1.82 2.55 2.55 0.12 0 6,352 12.5 Call 1.36 2.48 0.00 0.00 0 0 13.0 Call 1.04 1.96 1.60 0.08 173 6,886 13.5 Call 1.08 1.44 1.06 -0.07 0 9 14.0 Call 0.57 0.96 1.00 0.17 276 16,549 14.5 Call 0.50 0.59 0.56 0.03 411 82 15.0 Call 0.36 0.37 0.34 -0.06 282 9,630 15.5 Call 0.22 0.27 0.23 -0.04 37 507 16.0 Call 0.15 0.17 0.16 -0.04 802 9,057 16.5 Call 0.10 0.13 0.10 -0.04 72 714 17.0 Call 0.07 0.09 0.09 -0.02 243 8,532 17.5 Call 0.06 0.08 0.10 0.01 0 25 18.0 Call 0.05 0.07 0.06 -0.01 28 3,584 18.5 Call 0.00 0.05 0.05 0.00 0 4 19.0 Call 0.03 0.05 0.04 0.00 29 2,525 19.5 Call 0.02 0.09 0.00 0.00 0 0 20.0 Call 0.02 0.04 0.03 -0.01 176 5,421 20.5 Call 0.01 0.10 0.00 0.00 0 0 21.0 Call 0.02 0.03 0.03 0.00 2 205 22.0 Call 0.01 0.03 0.01 -0.01 15 147 23.0 Call 0.00 0.10 0.03 0.01 0 102 24.0 Call 0.00 0.10 0.02 0.00 0 81 25.0 Call 0.00 0.18 0.01 -0.01 0 341 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.01 0.02 0.02 0 35 3.0 Put 0.00 0.02 0.02 0.02 0 386 4.0 Put 0.00 0.02 0.03 0.03 0 522 5.0 Put 0.00 0.01 0.01 0.00 0 3,391 6.0 Put 0.00 0.02 0.01 0.00 0 4,875 7.0 Put 0.01 0.04 0.01 -0.01 0 2,102 8.0 Put 0.00 0.05 0.02 -0.01 0 3,264 9.0 Put 0.01 0.03 0.03 -0.01 104 13,603 9.5 Put 0.00 0.04 0.03 -0.01 100 0 10.0 Put 0.02 0.04 0.04 0.00 27 9,523 10.5 Put 0.01 0.05 0.00 0.00 0 0 11.0 Put 0.03 0.06 0.05 -0.02 470 11,056 11.5 Put 0.06 0.08 0.10 0.00 0 58 12.0 Put 0.09 0.11 0.11 -0.01 243 7,940 12.5 Put 0.11 0.15 0.20 0.04 0 253 13.0 Put 0.19 0.22 0.20 -0.05 224 11,595 13.5 Put 0.28 0.59 0.29 -0.09 5 1,238 14.0 Put 0.48 0.49 0.51 -0.09 274 5,053 14.5 Put 0.70 0.81 0.73 -0.08 60 885 15.0 Put 0.95 1.09 1.04 -0.14 60 10,328 15.5 Put 0.98 1.93 1.21 -0.34 2 84 16.0 Put 1.60 2.06 1.85 -0.14 14 163 16.5 Put 1.79 2.87 1.95 -0.47 0 35 17.0 Put 2.32 3.15 2.40 -0.49 0 1,870 17.5 Put 2.56 3.70 0.00 0.00 0 0 18.0 Put 3.10 4.15 3.78 -0.07 0 707 18.5 Put 3.40 4.65 0.00 0.00 0 0 19.0 Put 3.90 5.40 4.63 -0.20 0 152 19.5 Put 4.75 5.60 0.00 0.00 0 0 20.0 Put 5.40 6.40 5.52 -0.30 0 582 20.5 Put 5.80 6.65 0.00 0.00 0 0 21.0 Put 6.20 7.10 6.75 -0.06 1 462 22.0 Put 7.20 8.15 7.25 -0.55 0 119 23.0 Put 8.05 9.30 8.75 -0.05 3 43 24.0 Put 9.35 10.05 9.28 -0.51 0 245 25.0 Put 10.40 11.40 10.76 -0.02 0 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.90 10.05 0.00 0.00 0 0 6.0 Call 7.90 9.00 0.00 0.00 0 0 7.0 Call 6.90 8.05 0.00 0.00 0 0 8.0 Call 5.75 7.00 0.00 0.00 0 0 8.5 Call 5.45 6.50 0.00 0.00 0 0 9.0 Call 4.90 5.80 0.00 0.00 0 0 9.5 Call 4.50 5.30 0.00 0.00 0 0 10.0 Call 3.90 5.05 0.00 0.00 0 0 10.5 Call 3.30 4.65 0.00 0.00 0 0 11.0 Call 2.72 3.90 4.47 0.94 0 6 11.5 Call 2.27 3.45 0.00 0.00 0 0 12.0 Call 1.80 3.00 3.28 0.67 0 5 12.5 Call 1.39 2.60 1.99 -0.16 0 48 13.0 Call 1.09 2.19 2.43 0.68 0 11 13.5 Call 0.74 1.74 0.84 -0.59 0 9 14.0 Call 0.47 1.40 1.15 0.05 5 5 14.5 Call 0.35 1.12 0.76 -0.02 4 16 15.0 Call 0.25 0.87 0.53 -0.05 27 408 15.5 Call 0.13 0.44 0.38 -0.06 1 322 16.0 Call 0.03 0.35 0.31 0.01 37 358 16.5 Call 0.00 0.19 0.19 -0.03 2 459 17.0 Call 0.13 0.19 0.17 0.00 41 472 17.5 Call 0.00 0.33 0.20 0.06 0 26 18.0 Call 0.00 0.20 0.20 0.09 0 2 18.5 Call 0.00 0.23 0.32 0.24 0 4 19.0 Call 0.00 0.20 0.26 0.21 0 4 19.5 Call 0.00 0.17 0.20 0.16 0 7 20.0 Call 0.00 0.16 0.11 0.08 0 2 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.24 0.00 0.00 0 0 7.0 Put 0.00 0.24 0.00 0.00 0 0 8.0 Put 0.00 0.10 0.00 0.00 0 0 8.5 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.00 0.10 0.10 0.06 0 1 9.5 Put 0.00 0.11 0.00 0.00 0 0 10.0 Put 0.00 0.17 0.08 0.00 0 81 10.5 Put 0.00 0.13 0.09 -0.01 0 2 11.0 Put 0.04 0.12 0.08 -0.05 3 19 11.5 Put 0.01 0.19 0.10 -0.06 2 11 12.0 Put 0.02 0.40 0.14 -0.06 11 31 12.5 Put 0.18 0.23 0.18 -0.06 84 80 13.0 Put 0.17 0.62 0.30 -0.04 77 166 13.5 Put 0.14 0.60 0.47 -0.04 22 203 14.0 Put 0.42 0.69 0.58 -0.11 1 56 14.5 Put 0.57 1.17 0.92 0.05 20 375 15.0 Put 0.78 1.66 1.00 -0.17 14 402 15.5 Put 1.17 2.15 1.70 0.18 0 3 16.0 Put 1.18 2.53 1.60 -0.28 0 2 16.5 Put 1.56 2.93 1.85 -0.45 0 4 17.0 Put 2.26 3.55 2.23 -0.52 0 1 17.5 Put 2.71 4.05 0.00 0.00 0 0 18.0 Put 3.15 4.50 3.45 -0.24 0 1 18.5 Put 3.40 4.80 0.00 0.00 0 0 19.0 Put 4.40 5.50 0.00 0.00 0 0 19.5 Put 4.75 5.85 0.00 0.00 0 0 20.0 Put 5.25 6.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.85 10.10 8.82 -0.60 0 0 6.0 Call 7.90 9.05 8.15 -0.27 0 0 7.0 Call 7.05 7.90 5.90 -1.52 0 0 8.0 Call 6.00 7.30 7.21 0.79 0 12 9.0 Call 4.85 5.85 5.50 0.08 0 28 10.0 Call 3.95 5.00 4.39 -0.04 0 291 11.0 Call 2.79 4.30 3.32 -0.16 2 3,041 12.0 Call 1.88 3.30 2.68 0.13 5 2,492 13.0 Call 1.20 2.12 1.89 0.19 7 739 14.0 Call 0.69 1.14 1.10 0.01 20 2,095 15.0 Call 0.35 0.66 0.55 -0.08 265 6,313 16.0 Call 0.18 0.36 0.32 -0.10 103 3,588 17.0 Call 0.03 0.28 0.18 -0.04 23 1,425 18.0 Call 0.05 0.22 0.11 -0.08 3 3,766 19.0 Call 0.01 0.33 0.02 -0.15 3 1,229 20.0 Call 0.04 0.14 0.11 -0.03 51 2,177 21.0 Call 0.02 0.18 0.08 -0.03 0 210 22.0 Call 0.03 0.24 0.15 0.06 0 1,283 23.0 Call 0.01 0.11 0.09 0.03 0 146 24.0 Call 0.00 0.23 0.13 0.09 0 1,128 25.0 Call 0.01 0.11 0.04 0.01 0 4,139 26.0 Call 0.01 0.11 0.03 0.01 0 2,303 27.0 Call 0.00 0.11 0.07 0.06 0 1,149 28.0 Call 0.00 0.24 0.05 0.04 0 2,197 29.0 Call 0.00 0.11 0.11 0.10 0 108 30.0 Call 0.01 0.11 0.01 0.01 0 579 31.0 Call 0.00 0.26 0.08 0.08 0 36 32.0 Call 0.00 0.26 0.12 0.12 0 73 33.0 Call 0.00 0.09 0.09 0.09 0 63 34.0 Call 0.00 0.26 0.10 0.10 0 7 35.0 Call 0.00 0.05 0.01 0.01 0 432 36.0 Call 0.00 0.26 0.14 0.14 0 12 37.0 Call 0.00 0.26 0.07 0.07 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.09 0.02 0.02 0 3,651 6.0 Put 0.01 0.26 0.04 0.04 0 2,459 7.0 Put 0.00 0.15 0.03 0.03 0 1,721 8.0 Put 0.00 0.10 0.05 0.04 0 2,269 9.0 Put 0.01 0.11 0.07 0.03 6 809 10.0 Put 0.06 0.13 0.09 0.00 0 2,136 11.0 Put 0.01 0.28 0.11 -0.06 52 1,797 12.0 Put 0.15 0.28 0.16 -0.10 6 1,949 13.0 Put 0.12 0.40 0.36 -0.06 29 1,466 14.0 Put 0.70 0.95 0.73 -0.10 89 1,347 15.0 Put 0.85 1.63 1.26 -0.12 27 1,256 16.0 Put 1.45 2.55 1.81 -0.36 4 76 17.0 Put 2.14 3.55 2.70 -0.26 0 298 18.0 Put 3.40 4.55 3.68 -0.25 0 63 19.0 Put 4.30 5.30 4.77 -0.13 1 372 20.0 Put 5.25 6.25 5.13 -0.74 0 65 21.0 Put 6.05 7.50 6.50 -0.34 0 205 22.0 Put 7.30 8.25 6.85 -0.96 0 3 23.0 Put 8.30 9.50 9.67 0.89 0 354 24.0 Put 9.25 10.45 9.43 -0.32 0 5 25.0 Put 10.40 11.40 11.00 0.26 0 4 26.0 Put 10.80 12.30 11.93 0.21 0 32 27.0 Put 12.15 13.40 13.42 0.71 0 19 28.0 Put 13.25 14.45 13.29 -0.41 0 41 29.0 Put 14.35 15.30 18.55 3.85 0 2 30.0 Put 15.35 16.25 16.47 0.78 0 18 31.0 Put 16.15 17.25 18.40 1.71 0 2 32.0 Put 17.25 18.35 18.25 0.57 0 0 33.0 Put 18.35 19.25 23.25 4.57 0 0 34.0 Put 19.05 20.40 22.12 2.45 0 0 35.0 Put 20.15 21.20 22.04 1.37 0 0 36.0 Put 21.25 22.45 25.00 3.34 0 0 37.0 Put 21.95 23.40 24.20 1.54 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.60 10.35 0.00 0.00 0 0 6.0 Call 7.60 9.20 0.00 0.00 0 0 7.0 Call 6.30 8.60 0.00 0.00 0 0 8.0 Call 5.45 7.45 0.00 0.00 0 0 9.0 Call 4.25 6.65 0.00 0.00 0 0 9.5 Call 3.80 5.85 0.00 0.00 0 0 10.0 Call 4.00 5.25 0.00 0.00 0 0 10.5 Call 3.65 4.75 0.00 0.00 0 0 11.0 Call 2.72 4.05 0.00 0.00 0 0 11.5 Call 2.29 3.75 0.00 0.00 0 0 12.0 Call 1.96 3.30 0.00 0.00 0 0 12.5 Call 1.45 2.65 0.00 0.00 0 0 13.0 Call 1.32 2.29 0.00 0.00 0 0 13.5 Call 0.82 1.80 1.41 0.02 0 1 14.0 Call 0.57 1.45 1.06 -0.05 0 25 14.5 Call 0.28 1.38 0.00 0.00 0 0 15.0 Call 0.27 0.75 0.61 -0.08 12 0 15.5 Call 0.07 0.92 0.62 0.09 15 0 16.0 Call 0.18 0.55 0.37 -0.05 1 0 16.5 Call 0.07 0.68 0.00 0.00 0 0 17.0 Call 0.02 0.51 0.00 0.00 0 0 17.5 Call 0.01 0.40 0.00 0.00 0 0 18.0 Call 0.01 0.38 0.00 0.00 0 0 18.5 Call 0.00 0.38 0.00 0.00 0 0 19.0 Call 0.00 0.31 0.00 0.00 0 0 19.5 Call 0.00 0.36 0.00 0.00 0 0 20.0 Call 0.01 0.22 0.16 0.10 50 0 21.0 Call 0.00 0.76 0.00 0.00 0 0 22.0 Call 0.00 0.50 0.00 0.00 0 0 23.0 Call 0.00 0.50 0.00 0.00 0 0 24.0 Call 0.00 0.50 0.00 0.00 0 0 25.0 Call 0.00 0.50 0.00 0.00 0 0 26.0 Call 0.00 0.50 0.00 0.00 0 0 27.0 Call 0.00 0.50 0.00 0.00 0 0 28.0 Call 0.00 0.50 0.00 0.00 0 0 29.0 Call 0.00 0.50 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.42 0.00 0.00 0 0 6.0 Put 0.00 0.48 0.00 0.00 0 0 7.0 Put 0.00 0.54 0.00 0.00 0 0 8.0 Put 0.00 0.50 0.00 0.00 0 0 9.0 Put 0.00 0.50 0.00 0.00 0 0 9.5 Put 0.00 0.36 0.00 0.00 0 0 10.0 Put 0.00 0.15 0.00 0.00 0 0 10.5 Put 0.00 0.28 0.00 0.00 0 0 11.0 Put 0.00 0.28 0.00 0.00 0 0 11.5 Put 0.01 0.38 0.00 0.00 0 0 12.0 Put 0.09 0.28 0.25 -0.03 3 0 12.5 Put 0.14 0.64 0.30 -0.08 10 673 13.0 Put 0.26 0.86 0.50 -0.03 1 12 13.5 Put 0.45 1.06 0.54 -0.14 4 1 14.0 Put 0.80 1.35 0.82 -0.09 1 0 14.5 Put 0.56 1.67 1.13 -0.05 4 0 15.0 Put 1.03 2.04 1.41 -0.08 1 3 15.5 Put 1.23 2.45 0.00 0.00 0 0 16.0 Put 1.58 2.89 0.00 0.00 0 0 16.5 Put 1.97 3.30 2.64 0.00 2 0 17.0 Put 2.36 3.75 0.00 0.00 0 0 17.5 Put 2.85 4.20 0.00 0.00 0 0 18.0 Put 3.30 4.75 0.00 0.00 0 0 18.5 Put 3.85 5.20 0.00 0.00 0 0 19.0 Put 3.95 5.65 0.00 0.00 0 0 19.5 Put 4.65 6.15 0.00 0.00 0 0 20.0 Put 5.20 6.65 0.00 0.00 0 0 21.0 Put 5.60 8.40 0.00 0.00 0 0 22.0 Put 6.50 9.30 0.00 0.00 0 0 23.0 Put 7.80 10.25 0.00 0.00 0 0 24.0 Put 8.40 11.40 0.00 0.00 0 0 25.0 Put 9.05 12.35 0.00 0.00 0 0 26.0 Put 11.20 13.20 0.00 0.00 0 0 27.0 Put 11.55 14.30 0.00 0.00 0 0 28.0 Put 12.50 15.45 0.00 0.00 0 0 29.0 Put 13.95 16.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 52 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 10.00 10.85 0.00 0.00 0 0 5.0 Call 8.95 9.95 0.00 0.00 0 0 6.0 Call 8.10 8.80 0.00 0.00 0 0 7.0 Call 7.05 7.85 0.00 0.00 0 0 8.0 Call 6.10 6.80 0.00 0.00 0 0 9.0 Call 5.10 6.15 0.00 0.00 0 0 10.0 Call 4.00 4.90 5.25 0.82 0 0 11.0 Call 2.82 4.15 3.80 0.34 0 3 12.0 Call 2.09 3.00 2.86 0.23 40 5 13.0 Call 1.25 2.27 1.83 -0.05 0 8 14.0 Call 0.82 1.73 1.29 0.01 0 3 15.0 Call 0.74 1.08 0.74 -0.14 68 764 16.0 Call 0.08 0.88 0.51 -0.04 114 1,088 17.0 Call 0.25 0.61 0.34 -0.05 105 1,115 18.0 Call 0.05 0.52 0.26 -0.01 2 409 19.0 Call 0.00 0.20 0.30 0.10 0 10 20.0 Call 0.03 0.23 0.30 0.14 0 232 21.0 Call 0.00 0.26 0.20 0.05 0 10 22.0 Call 0.00 0.26 0.00 0.00 0 0 23.0 Call 0.00 0.23 0.00 0.00 0 0 24.0 Call 0.00 0.25 0.15 0.02 0 307 25.0 Call 0.01 0.17 0.10 -0.02 0 4 30.0 Call 0.00 0.15 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.09 0.04 0.04 1 5 5.0 Put 0.00 0.24 0.00 0.00 0 0 6.0 Put 0.00 0.25 0.06 0.05 0 1 7.0 Put 0.00 0.11 0.07 0.05 0 3 8.0 Put 0.00 0.13 0.07 0.02 11 4 9.0 Put 0.00 0.16 0.10 0.01 0 10 10.0 Put 0.10 0.19 0.14 -0.01 22 21 11.0 Put 0.07 0.23 0.23 0.01 4 68 12.0 Put 0.21 0.40 0.37 -0.08 155 337 13.0 Put 0.47 0.92 0.66 -0.07 30 79 14.0 Put 1.00 1.10 1.11 -0.04 116 1,194 15.0 Put 1.55 1.72 1.62 -0.13 51 10,672 16.0 Put 1.91 2.97 2.27 -0.16 2 2 17.0 Put 2.63 3.90 3.36 0.09 0 6 18.0 Put 3.50 4.80 4.08 -0.06 0 4 19.0 Put 4.35 5.70 4.94 -0.12 0 1 20.0 Put 5.30 6.70 5.80 -0.22 0 5 21.0 Put 6.35 7.70 6.30 -0.70 0 5 22.0 Put 7.05 8.60 0.00 0.00 0 0 23.0 Put 8.25 9.55 0.00 0.00 0 0 24.0 Put 9.00 10.65 9.47 -0.49 0 4 25.0 Put 10.15 11.60 0.00 0.00 0 0 30.0 Put 14.95 16.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 80 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.55 10.35 0.00 0.00 0 0 6.0 Call 7.45 9.50 0.00 0.00 0 0 7.0 Call 6.00 8.95 0.00 0.00 0 0 8.0 Call 5.00 7.95 0.00 0.00 0 0 9.0 Call 4.00 6.95 0.00 0.00 0 0 10.0 Call 3.00 5.95 0.00 0.00 0 0 11.0 Call 1.81 5.25 0.00 0.00 0 0 12.0 Call 0.90 3.60 0.00 0.00 0 0 13.0 Call 0.22 2.61 0.00 0.00 0 0 14.0 Call 0.00 3.00 1.54 0.00 0 152 15.0 Call 0.96 1.11 1.00 -0.12 2 166 16.0 Call 0.67 2.00 0.67 -0.12 2 0 17.0 Call 0.48 0.59 0.58 -0.04 7 0 18.0 Call 0.35 0.45 0.00 0.00 0 0 19.0 Call 0.26 0.35 0.00 0.00 0 0 20.0 Call 0.19 0.29 0.00 0.00 0 0 21.0 Call 0.00 0.75 0.00 0.00 0 0 22.0 Call 0.00 1.28 0.00 0.00 0 0 23.0 Call 0.00 0.51 0.00 0.00 0 0 24.0 Call 0.00 0.50 0.00 0.00 0 0 25.0 Call 0.00 0.50 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.54 0.00 0.00 0 0 6.0 Put 0.00 0.45 0.00 0.00 0 0 7.0 Put 0.00 0.49 0.00 0.00 0 0 8.0 Put 0.00 0.50 0.00 0.00 0 0 9.0 Put 0.00 0.50 0.00 0.00 0 0 10.0 Put 0.06 0.30 0.00 0.00 0 0 11.0 Put 0.31 0.42 0.40 -0.01 1 0 12.0 Put 0.52 2.35 0.71 0.05 0 5 13.0 Put 0.84 3.05 0.00 0.00 0 0 14.0 Put 1.30 3.45 1.49 0.03 2 31 15.0 Put 1.87 4.00 1.83 -0.23 8 560 16.0 Put 2.56 4.70 0.00 0.00 0 0 17.0 Put 1.90 5.40 0.00 0.00 0 0 18.0 Put 3.10 6.30 0.00 0.00 0 0 19.0 Put 3.25 7.10 0.00 0.00 0 0 20.0 Put 4.10 8.00 0.00 0.00 0 0 21.0 Put 5.05 8.95 0.00 0.00 0 0 22.0 Put 6.05 9.90 0.00 0.00 0 0 23.0 Put 7.00 10.95 0.00 0.00 0 0 24.0 Put 7.95 11.90 0.00 0.00 0 0 25.0 Put 8.95 12.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 108 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.00 13.95 9.32 -4.10 0 2 2.0 Call 12.00 12.95 8.10 -4.32 0 0 3.0 Call 11.05 12.00 0.00 0.00 0 0 4.0 Call 10.05 10.90 0.00 0.00 0 0 5.0 Call 8.95 10.00 9.05 -0.37 0 10 6.0 Call 8.15 8.85 8.20 -0.22 0 1 7.0 Call 6.65 8.30 5.17 -2.25 0 3 8.0 Call 5.65 7.30 7.03 0.61 0 39 9.0 Call 4.65 6.30 5.58 0.16 0 48 10.0 Call 3.65 5.00 4.82 0.37 0 514 11.0 Call 2.81 4.30 3.47 -0.13 4 1,036 12.0 Call 2.50 3.45 2.83 0.03 0 1,374 13.0 Call 1.48 2.73 2.68 0.48 0 216 14.0 Call 1.46 1.85 1.63 -0.04 10 945 15.0 Call 1.00 1.25 1.25 0.04 63 6,837 16.0 Call 0.27 1.37 1.03 0.23 8 1,089 17.0 Call 0.50 1.12 0.76 0.05 0 2,163 18.0 Call 0.01 0.70 0.53 -0.09 6 335 19.0 Call 0.01 0.79 0.86 0.33 0 191 20.0 Call 0.24 0.50 0.38 -0.06 727 14,687 21.0 Call 0.20 0.61 0.32 -0.06 0 181 22.0 Call 0.00 0.50 0.22 -0.10 10 105 23.0 Call 0.00 0.50 0.25 -0.01 0 119 25.0 Call 0.02 0.20 0.20 0.06 0 2,529 30.0 Call 0.00 0.37 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 12 3.0 Put 0.00 0.08 0.12 0.09 0 24 4.0 Put 0.01 0.08 0.05 0.00 0 253 5.0 Put 0.00 0.13 0.08 0.02 0 16,407 6.0 Put 0.05 0.16 0.11 0.03 0 2,430 7.0 Put 0.02 0.21 0.11 -0.03 0 375 8.0 Put 0.13 0.37 0.13 -0.07 16 6,098 9.0 Put 0.00 0.35 0.26 0.01 10 2,085 10.0 Put 0.32 0.47 0.40 -0.05 244 13,139 11.0 Put 0.45 0.96 0.60 -0.12 1 4,343 12.0 Put 0.80 1.05 0.81 -0.17 108 1,348 13.0 Put 1.17 1.50 1.25 -0.19 234 820 14.0 Put 1.63 1.85 1.60 -0.35 544 2,238 15.0 Put 2.18 2.67 2.32 -0.18 5 262 16.0 Put 2.34 3.85 3.20 0.09 0 67 17.0 Put 3.10 4.65 3.90 -0.12 0 313 18.0 Put 3.90 5.55 4.50 -0.42 0 575 19.0 Put 4.75 6.45 5.43 -0.39 0 545 20.0 Put 5.70 7.40 6.60 -0.12 0 55 21.0 Put 6.60 8.35 7.10 -0.55 0 30 22.0 Put 7.55 9.30 8.42 -0.16 0 18 23.0 Put 8.50 10.25 9.20 -0.30 0 89 25.0 Put 10.45 12.15 11.33 -0.02 0 44 30.0 Put 15.30 17.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 122 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.65 8.30 6.95 -0.59 0 0 8.0 Call 5.65 7.30 7.20 0.54 0 10 9.0 Call 4.65 6.30 5.00 -0.81 0 493 10.0 Call 3.65 5.25 4.40 -0.56 0 71 11.0 Call 2.82 4.35 3.95 -0.37 0 1,228 12.0 Call 2.04 3.50 3.65 -0.03 0 127 13.0 Call 1.41 2.82 2.50 -0.53 0 854 14.0 Call 1.30 2.24 1.71 -0.68 7 176 15.0 Call 0.56 1.80 1.75 0.01 0 385 16.0 Call 0.81 1.19 1.00 -0.10 0 2,284 17.0 Call 0.14 1.20 0.71 -0.22 1 1,914 18.0 Call 0.18 1.01 0.50 -0.26 0 3,166 19.0 Call 0.00 0.86 0.61 0.02 0 98 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.20 0.13 0.01 0 121 8.0 Put 0.15 0.25 0.21 -0.01 9 25,208 9.0 Put 0.00 0.59 0.36 0.00 0 4,142 10.0 Put 0.05 0.79 0.31 -0.19 4 1,056 11.0 Put 0.55 1.06 0.70 -0.14 11 170 12.0 Put 0.43 1.40 1.21 0.03 0 328 13.0 Put 0.76 1.89 1.26 -0.26 100 245 14.0 Put 1.71 2.15 1.84 -0.02 101 1,742 15.0 Put 1.77 2.90 2.54 0.33 0 314 16.0 Put 2.44 3.95 3.10 0.55 0 23 17.0 Put 3.15 4.80 4.20 0.82 1 6 18.0 Put 3.95 5.65 4.17 -0.03 0 161 19.0 Put 4.85 6.55 5.55 0.52 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 199 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.00 12.95 0.00 0.00 0 0 4.0 Call 9.00 11.95 9.90 -0.52 0 2 5.0 Call 8.00 10.95 0.00 0.00 0 0 6.0 Call 7.00 9.95 0.00 0.00 0 0 7.0 Call 6.00 8.95 0.00 0.00 0 0 8.0 Call 5.00 7.95 6.40 -0.23 0 5 9.0 Call 4.00 6.95 0.00 0.00 0 0 10.0 Call 2.80 6.30 5.75 0.71 0 63 11.0 Call 1.81 5.70 3.50 -0.87 0 11 12.0 Call 1.13 5.05 3.05 -0.65 0 54 13.0 Call 0.58 4.55 3.10 0.05 0 9 14.0 Call 0.15 4.10 1.87 -0.52 0 10 15.0 Call 1.02 2.55 2.00 -0.06 0 222 16.0 Call 0.00 3.25 1.30 -0.43 0 66 17.0 Call 0.90 1.75 1.30 -0.11 0 103 18.0 Call 0.00 2.20 1.20 -0.16 3 17 19.0 Call 0.00 1.83 0.85 -0.46 0 5 20.0 Call 0.40 1.55 0.60 -0.66 10 57 21.0 Call 0.00 1.33 0.96 -0.25 0 56 22.0 Call 0.00 1.16 0.70 -0.46 0 182 23.0 Call 0.00 1.02 0.23 -0.89 0 12 24.0 Call 0.00 0.92 0.60 -0.47 0 10 25.0 Call 0.00 0.83 0.19 -0.83 0 129 30.0 Call 0.00 0.60 0.00 0.00 0 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.17 0.09 0.03 0 1 4.0 Put 0.00 0.24 0.18 0.05 0 2 5.0 Put 0.10 0.29 0.15 -0.09 0 1 6.0 Put 0.00 0.51 0.23 -0.16 0 4 7.0 Put 0.00 0.46 0.45 -0.08 0 3 8.0 Put 0.00 0.99 0.43 -0.25 0 5 9.0 Put 0.00 0.98 0.69 -0.14 0 47 10.0 Put 0.50 1.00 0.84 -0.34 10 76 11.0 Put 0.00 2.77 1.07 -0.46 0 43 12.0 Put 0.00 3.70 1.61 -0.26 0 20 13.0 Put 0.30 4.35 2.76 0.54 0 32 14.0 Put 0.89 3.30 3.28 0.71 0 51 15.0 Put 1.56 5.60 3.10 -0.14 0 931 16.0 Put 2.27 6.30 3.65 -0.25 0 6 17.0 Put 3.00 7.00 4.90 0.34 0 51 18.0 Put 3.80 7.80 5.00 -0.49 0 1 19.0 Put 4.65 8.60 0.00 0.00 0 0 20.0 Put 5.50 9.45 6.75 -0.60 0 9 21.0 Put 6.45 10.35 8.25 -0.03 0 1 22.0 Put 7.35 11.25 9.35 0.14 1 0 23.0 Put 8.25 12.15 0.00 0.00 0 0 24.0 Put 9.15 13.10 0.00 0.00 0 0 25.0 Put 10.10 14.05 11.05 -0.96 0 1 30.0 Put 14.80 18.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 213 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.00 8.95 4.50 -2.95 0 0 8.0 Call 5.00 7.95 4.79 -1.68 0 221 9.0 Call 4.00 7.00 5.21 -0.27 0 1,186 10.0 Call 2.72 6.40 5.65 0.97 0 111 11.0 Call 1.74 5.70 4.60 0.67 0 47 12.0 Call 1.13 3.95 3.05 -0.17 0 47 13.0 Call 0.59 4.55 1.73 -0.79 0 46 14.0 Call 0.17 4.10 2.45 0.47 6 501 15.0 Call 1.50 3.75 1.74 0.29 0 342 16.0 Call 0.00 1.80 0.13 -1.20 1 108 17.0 Call 0.85 1.36 0.97 -0.25 0 80 18.0 Call 0.00 2.33 1.30 0.19 0 227 19.0 Call 0.00 1.95 1.05 0.04 0 241 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.75 0.41 -0.36 0 268 8.0 Put 0.00 1.07 0.55 -0.29 0 537 9.0 Put 0.45 1.53 0.77 -0.14 0 2,234 10.0 Put 0.00 2.13 1.52 0.26 2 491 11.0 Put 0.00 2.90 1.14 -0.48 1 19 12.0 Put 0.49 3.80 1.66 -0.32 0 150 13.0 Put 0.31 4.35 2.17 -0.17 0 75 14.0 Put 0.92 5.00 2.70 -0.15 0 42 15.0 Put 1.59 5.65 2.91 -0.45 0 98 16.0 Put 2.29 6.30 4.00 -0.25 0 184 17.0 Put 3.00 7.05 6.25 1.12 0 1 18.0 Put 3.85 7.80 7.68 1.67 0 7 19.0 Put 4.65 8.60 6.08 -0.82 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 304 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.85 11.10 8.50 -0.92 0 5 6.0 Call 6.95 10.00 0.00 0.00 0 0 7.0 Call 5.95 9.00 0.00 0.00 0 0 8.0 Call 5.00 7.95 3.96 -2.62 0 1 9.0 Call 4.00 7.00 4.80 -0.92 0 1 10.0 Call 2.67 6.50 4.70 -0.17 0 21 11.0 Call 1.85 5.80 5.00 0.97 0 0 12.0 Call 1.23 5.45 4.32 1.12 0 9 13.0 Call 0.73 4.95 2.77 0.10 0 13 14.0 Call 0.50 4.55 2.28 -0.07 0 160 15.0 Call 0.10 4.15 2.78 0.73 0 524 16.0 Call 0.05 3.85 2.28 0.51 0 24 17.0 Call 0.00 3.40 1.75 0.25 0 10 18.0 Call 0.00 2.92 1.84 0.60 0 7 19.0 Call 0.01 1.50 0.99 0.01 0 54 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.76 0.24 -0.41 0 26 6.0 Put 0.00 1.01 0.35 -0.53 0 4 7.0 Put 0.00 1.35 0.57 -0.56 0 19 8.0 Put 0.00 1.81 0.70 -0.69 0 47 9.0 Put 0.00 2.40 1.07 -0.58 0 1 10.0 Put 0.00 3.15 1.41 -0.49 0 118 11.0 Put 0.00 3.80 1.80 -0.36 0 69 12.0 Put 0.25 4.40 2.64 0.23 0 26 13.0 Put 1.00 5.00 3.05 0.08 0 54 14.0 Put 1.50 5.65 3.30 -0.41 0 35 15.0 Put 2.50 6.25 5.70 1.26 0 10 16.0 Put 3.00 6.95 5.40 0.23 0 506 17.0 Put 4.00 7.65 0.00 0.00 0 0 18.0 Put 5.00 8.35 0.00 0.00 0 0 19.0 Put 5.50 9.10 7.90 0.53 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 325 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.05 15.90 13.73 0.31 0 14 2.0 Call 10.25 14.70 11.55 -0.87 0 15 3.0 Call 9.40 13.55 12.00 0.58 0 12 4.0 Call 8.60 12.35 9.59 -0.83 0 10 5.0 Call 7.80 11.15 8.85 -0.57 0 1,252 6.0 Call 6.95 10.00 9.10 0.68 0 331 7.0 Call 6.00 8.95 7.89 0.47 0 861 8.0 Call 5.00 7.95 6.82 0.40 0 305 9.0 Call 4.00 7.00 6.66 1.21 0 196 10.0 Call 4.00 5.65 4.25 -0.27 5 2,934 11.0 Call 1.90 5.80 4.25 0.46 7 6,691 12.0 Call 2.50 3.50 3.73 0.44 0 7,246 13.0 Call 1.57 3.50 2.75 -0.11 8 5,922 14.0 Call 0.38 2.80 2.39 -0.07 0 5,814 15.0 Call 1.80 2.25 1.80 -0.28 80 28,676 16.0 Call 0.97 2.67 2.68 0.97 4 648 17.0 Call 0.56 2.28 1.40 0.02 5 355 18.0 Call 0.89 1.41 1.08 0.03 2 19,008 19.0 Call 0.20 2.50 1.45 0.50 0 581 20.0 Call 0.70 1.32 0.95 0.09 6 6,108 21.0 Call 0.01 1.50 0.74 -0.03 0 583 22.0 Call 0.52 1.75 0.84 0.16 0 338 23.0 Call 0.00 1.58 0.45 -0.14 0 327 24.0 Call 0.34 0.45 0.40 -0.10 1 479 25.0 Call 0.40 0.68 1.18 0.76 250 3,523 26.0 Call 0.07 1.22 0.37 -0.03 0 765 27.0 Call 0.22 0.57 0.39 0.00 0 686 28.0 Call 0.20 1.07 0.55 0.18 0 506 29.0 Call 0.20 0.48 0.47 0.11 0 753 30.0 Call 0.20 0.45 0.33 -0.02 28 3,060 31.0 Call 0.05 0.60 0.40 0.07 25 1,135 32.0 Call 0.00 0.86 0.35 0.03 25 233 33.0 Call 0.10 0.83 0.66 0.35 20 291 34.0 Call 0.12 0.69 0.28 -0.01 0 401 35.0 Call 0.15 0.40 0.16 -0.12 6 4,249 36.0 Call 0.00 0.74 0.49 0.22 0 331 37.0 Call 0.00 0.35 0.20 -0.06 18 96 38.0 Call 0.10 0.70 0.19 -0.05 30 708 39.0 Call 0.01 0.56 0.17 -0.06 20 453 40.0 Call 0.02 0.50 0.17 -0.06 14 3,577 41.0 Call 0.16 0.64 0.17 -0.05 3 3,954 42.0 Call 0.02 0.30 0.25 0.03 0 928 43.0 Call 0.00 0.62 0.23 0.02 0 614 44.0 Call 0.00 0.60 0.20 -0.01 0 171 45.0 Call 0.10 0.16 0.10 -0.10 1 2,424 46.0 Call 0.00 0.58 0.20 0.00 0 53 47.0 Call 0.00 0.57 0.20 0.00 0 29 48.0 Call 0.00 0.30 0.30 0.11 0 61 49.0 Call 0.00 0.55 0.18 -0.01 0 17 50.0 Call 0.10 0.18 0.10 -0.08 1 2,115 51.0 Call 0.00 0.53 0.16 -0.02 0 88 52.0 Call 0.00 0.52 0.17 0.00 0 43 53.0 Call 0.00 0.25 0.17 0.00 0 10 54.0 Call 0.05 0.20 0.16 0.00 0 17 55.0 Call 0.06 0.20 0.15 -0.01 0 1,307 56.0 Call 0.00 0.20 0.12 -0.04 0 61 57.0 Call 0.00 0.20 0.15 0.00 0 11 58.0 Call 0.03 0.20 0.03 -0.12 0 40 59.0 Call 0.00 0.20 0.14 0.00 0 30 60.0 Call 0.02 0.19 0.06 -0.08 0 1,016 61.0 Call 0.00 0.46 0.14 0.01 0 19 62.0 Call 0.00 0.46 0.14 0.01 0 231 63.0 Call 0.05 0.45 0.10 -0.03 0 592 64.0 Call 0.01 0.39 0.01 -0.11 2 77 65.0 Call 0.05 0.10 0.08 -0.04 72 16,135 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.04 0.07 0.05 0.00 0 691 2.0 Put 0.02 0.13 0.05 -0.03 0 966 3.0 Put 0.08 0.22 0.22 0.06 0 521 4.0 Put 0.10 0.32 0.15 -0.11 0 159 5.0 Put 0.24 0.42 0.37 0.02 6 1,097 6.0 Put 0.37 0.70 0.45 0.00 0 4,692 7.0 Put 0.33 0.98 0.55 -0.13 0 5,640 8.0 Put 0.75 0.95 0.95 0.04 100 4,674 9.0 Put 0.69 1.85 1.16 0.01 0 571 10.0 Put 0.75 1.80 0.50 -0.88 0 1,977 11.0 Put 1.20 2.20 2.00 0.14 10 2,267 12.0 Put 0.35 4.60 2.49 -0.02 0 2,675 13.0 Put 1.95 5.20 3.49 0.33 5 219 14.0 Put 1.59 5.80 3.95 0.14 0 1,301 15.0 Put 3.10 5.20 4.90 0.44 4 2,125 16.0 Put 3.50 7.15 5.85 0.74 0 595 17.0 Put 5.00 7.85 6.60 0.82 8 137 18.0 Put 5.00 8.65 7.00 0.54 0 726 19.0 Put 6.65 8.15 8.05 0.72 0 424 20.0 Put 7.45 9.00 8.65 0.44 0 3,151 21.0 Put 7.50 11.10 9.75 0.66 0 413 22.0 Put 8.50 12.00 10.95 0.98 0 624 23.0 Put 9.00 13.40 10.88 0.03 0 99 24.0 Put 10.00 14.30 12.90 1.17 0 108 25.0 Put 11.00 15.20 13.00 0.39 0 1,655 26.0 Put 12.00 16.15 16.45 2.90 0 177 27.0 Put 13.00 17.05 17.05 2.55 0 342 28.0 Put 13.50 18.00 18.00 2.56 0 127 29.0 Put 14.50 18.90 15.00 -1.39 0 100 30.0 Put 15.50 19.85 17.36 0.02 0 293 31.0 Put 16.50 20.80 18.89 0.61 0 7 32.0 Put 17.50 21.70 20.25 1.02 0 166 33.0 Put 18.50 22.65 19.94 -0.24 0 12 34.0 Put 19.50 23.60 23.75 2.62 0 15 35.0 Put 20.00 24.55 21.00 -1.08 0 61 36.0 Put 23.00 25.50 22.10 -0.93 0 57 37.0 Put 22.00 26.45 25.55 1.57 0 12 38.0 Put 23.00 27.35 27.70 2.76 0 113 39.0 Put 24.00 28.30 27.00 1.11 0 28 40.0 Put 25.00 29.25 28.50 1.65 0 911 41.0 Put 26.00 30.20 29.70 1.89 0 1 42.0 Put 27.00 31.15 28.24 -0.54 0 218 43.0 Put 28.00 32.10 30.00 0.26 0 20 44.0 Put 28.50 33.05 24.79 -5.92 0 6 45.0 Put 29.50 34.00 33.56 1.89 0 0 46.0 Put 30.50 34.95 32.28 -0.36 0 0 47.0 Put 31.50 35.90 33.06 -0.54 0 4 48.0 Put 32.50 36.85 34.27 -0.30 0 0 49.0 Put 33.50 37.80 33.70 -1.84 0 0 50.0 Put 34.50 38.75 35.03 -1.48 0 14 51.0 Put 35.50 39.70 37.14 -0.34 0 0 52.0 Put 36.50 40.65 38.59 0.15 0 0 53.0 Put 37.50 41.60 0.00 0.00 0 0 54.0 Put 38.50 42.55 40.68 0.29 0 0 55.0 Put 39.50 43.55 40.35 -1.01 0 0 56.0 Put 40.50 44.50 41.30 -1.03 0 0 57.0 Put 41.50 45.45 43.50 0.20 0 0 58.0 Put 42.50 46.45 36.59 -7.68 0 8 59.0 Put 43.50 47.40 45.60 0.35 0 0 60.0 Put 44.50 48.35 49.35 3.13 0 0 61.0 Put 45.50 49.35 36.45 -10.74 0 0 62.0 Put 46.00 50.30 49.56 1.39 0 0 63.0 Put 47.00 51.30 48.30 -0.84 0 0 64.0 Put 48.00 52.25 0.00 0.00 0 0 65.0 Put 49.00 53.25 50.30 -0.79 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 689 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.00 16.00 13.15 -0.27 0 13 2.0 Call 10.00 15.00 12.75 0.33 0 8 3.0 Call 9.00 14.00 12.25 0.83 0 9 4.0 Call 8.00 13.00 11.30 0.88 0 18 5.0 Call 9.10 10.90 10.55 1.13 0 227 6.0 Call 7.00 11.00 8.80 0.37 0 1,045 7.0 Call 6.00 10.00 8.45 0.88 0 135 8.0 Call 5.00 8.90 7.20 0.40 0 386 9.0 Call 3.45 7.60 6.30 0.22 0 118 10.0 Call 4.80 5.45 5.00 -0.40 80 5,988 11.0 Call 3.60 7.00 4.90 -0.03 0 1,281 12.0 Call 3.00 6.50 3.50 -0.99 7 5,742 13.0 Call 1.00 5.55 3.30 -0.77 0 835 14.0 Call 2.90 4.65 2.90 -0.77 108 491 15.0 Call 2.00 2.90 2.68 -0.59 323 2,050 16.0 Call 1.80 3.50 2.75 -0.14 4 449 17.0 Call 2.00 4.00 2.45 -0.06 4 53 18.0 Call 1.00 5.00 2.20 0.06 3 78 19.0 Call 1.11 2.27 1.89 0.12 0 1,202 20.0 Call 1.28 1.50 1.40 -0.12 148 4,400 21.0 Call 0.09 4.00 1.50 0.08 0 84 22.0 Call 0.35 2.75 1.55 0.22 0 421 23.0 Call 0.47 3.10 1.02 -0.22 0 1,483 24.0 Call 0.95 1.98 0.94 -0.21 0 451 25.0 Call 0.91 1.00 0.90 -0.16 264 15,681 30.0 Call 0.15 0.85 0.66 0.02 79 47 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.30 0.15 -0.02 0 949 2.0 Put 0.00 1.38 0.31 -0.03 0 107 3.0 Put 0.01 0.90 0.88 0.36 2 119 4.0 Put 0.00 0.98 0.88 0.19 0 71 5.0 Put 0.15 1.55 1.16 0.29 2 344 6.0 Put 0.80 3.60 1.63 0.34 0 135 7.0 Put 1.10 2.20 2.00 0.29 2 113 8.0 Put 1.00 5.00 1.85 -0.28 0 283 9.0 Put 1.86 5.00 2.62 0.07 0 809 10.0 Put 1.00 5.90 3.50 0.53 0 1,063 11.0 Put 2.50 6.50 3.40 -0.18 0 1,073 12.0 Put 2.00 6.90 5.60 1.41 0 1,673 13.0 Put 3.30 7.50 4.40 -0.41 0 1,085 14.0 Put 3.50 6.00 5.60 0.18 6 225 15.0 Put 4.00 6.90 6.90 0.87 2 172 16.0 Put 5.00 9.90 7.30 0.66 0 10 17.0 Put 6.00 10.90 8.97 1.72 0 148 18.0 Put 6.50 11.40 9.05 1.19 0 1,366 19.0 Put 7.50 12.40 8.20 -0.27 0 70 20.0 Put 8.50 13.40 10.75 1.57 0 18 21.0 Put 9.50 14.40 9.95 -0.08 0 630 22.0 Put 10.00 14.90 10.80 -0.08 0 1,699 23.0 Put 11.30 14.00 13.10 1.37 0 1,865 24.0 Put 11.50 16.40 13.94 1.36 0 1,781 25.0 Put 12.50 17.40 14.00 0.57 0 108 30.0 Put 16.50 21.40 19.00 1.30 1 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 01, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.33 14.35 14.45 -0.03 -0.21 4100X3200 14.69 14.40 6,209,730 Wed Mar 1 2023 2:49:09 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 3 2023 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.30 11.40 0.00 0.00 0 0 5.5 Call 6.80 10.70 0.00 0.00 0 0 6.0 Call 6.30 10.00 5.50 -2.98 0 0 6.5 Call 6.20 8.65 0.00 0.00 0 0 7.0 Call 5.70 8.45 0.00 0.00 0 0 7.5 Call 4.80 8.25 0.00 0.00 0 0 8.0 Call 4.70 7.15 0.00 0.00 0 0 8.5 Call 3.85 6.65 0.00 0.00 0 0 9.0 Call 3.70 6.75 5.60 0.12 0 0 9.5 Call 3.20 6.35 5.15 0.17 0 0 10.0 Call 2.28 5.55 4.29 -0.19 0 0 10.5 Call 1.85 4.50 0.00 0.00 0 0 11.0 Call 1.56 4.00 3.74 0.26 0 0 11.5 Call 0.99 4.00 1.32 -1.66 0 34 12.0 Call 0.48 3.55 2.45 -0.03 0 13 12.5 Call 0.10 2.84 2.20 0.22 0 18 13.0 Call 0.01 2.79 1.42 -0.07 0 86 13.5 Call 0.12 1.88 0.90 -0.12 0 1,315 14.0 Call 0.05 1.09 0.45 -0.15 10 496 14.5 Call 0.15 0.19 0.19 -0.01 502 1,727 15.0 Call 0.06 0.07 0.07 -0.03 796 5,452 15.5 Call 0.03 0.04 0.04 0.00 251 3,526 16.0 Call 0.02 0.03 0.03 0.00 92 2,164 16.5 Call 0.01 0.03 0.02 0.00 4 178 17.0 Call 0.00 0.09 0.01 -0.01 21 1,997 17.5 Call 0.00 0.01 0.02 0.00 0 75 18.0 Call 0.00 0.01 0.02 0.01 0 480 18.5 Call 0.00 0.03 0.07 0.06 0 19 19.0 Call 0.00 0.03 0.06 0.05 0 262 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.03 0.03 0.03 0 28 20.5 Call 0.00 0.03 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.02 0.02 0 12 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.04 0.04 0 27 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.00 0.00 0 0 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.02 0.02 0 17 9.5 Put 0.00 0.03 0.02 0.02 0 11 10.0 Put 0.00 0.01 0.02 0.01 0 248 10.5 Put 0.00 0.03 0.01 0.00 0 184 11.0 Put 0.00 0.03 0.02 0.01 0 987 11.5 Put 0.00 0.03 0.02 0.01 0 602 12.0 Put 0.00 0.01 0.01 -0.01 6 1,556 12.5 Put 0.01 0.02 0.01 -0.01 12 709 13.0 Put 0.01 0.03 0.02 -0.01 84 4,203 13.5 Put 0.03 0.06 0.04 -0.03 343 2,764 14.0 Put 0.13 0.16 0.15 0.00 2,310 3,734 14.5 Put 0.31 0.40 0.38 0.11 457 7,064 15.0 Put 0.70 0.92 0.72 0.06 523 4,554 15.5 Put 0.95 1.60 1.20 0.10 7 817 16.0 Put 0.01 2.82 1.55 -0.04 15 258 16.5 Put 1.07 3.95 1.92 -0.16 0 77 17.0 Put 2.24 3.50 2.60 0.02 1 204 17.5 Put 2.49 4.85 0.00 0.00 0 0 18.0 Put 2.00 5.45 3.85 0.27 0 81 18.5 Put 3.30 5.95 3.40 -0.67 0 59 19.0 Put 2.75 6.85 4.80 0.23 0 37 19.5 Put 3.10 7.00 4.35 -0.72 0 1 20.0 Put 3.95 7.80 5.90 0.33 0 7 20.5 Put 5.55 8.15 0.00 0.00 0 0 21.0 Put 4.75 8.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.90 10.05 0.00 0.00 0 0 6.0 Call 7.85 9.10 0.00 0.00 0 0 7.0 Call 6.90 8.05 0.00 0.00 0 0 8.0 Call 5.90 7.05 0.00 0.00 0 0 8.5 Call 5.35 6.60 0.00 0.00 0 0 9.0 Call 4.85 6.10 0.00 0.00 0 0 9.5 Call 4.40 5.55 0.00 0.00 0 0 10.0 Call 3.85 5.05 5.40 0.87 0 7 10.5 Call 3.40 4.50 4.26 0.22 0 10 11.0 Call 2.87 4.10 3.31 -0.23 0 5 11.5 Call 2.37 3.40 0.00 0.00 0 0 12.0 Call 1.87 3.05 0.00 0.00 0 0 12.5 Call 1.37 2.57 2.05 -0.03 0 6 13.0 Call 0.86 2.07 1.46 -0.16 0 34 13.5 Call 0.66 1.36 1.15 -0.06 0 13 14.0 Call 0.56 0.77 0.62 -0.23 43 97 14.5 Call 0.31 0.40 0.37 -0.18 42 4,403 15.0 Call 0.19 0.23 0.22 -0.06 437 436 15.5 Call 0.10 0.13 0.12 -0.05 920 850 16.0 Call 0.07 0.09 0.08 0.00 97 732 16.5 Call 0.05 0.07 0.06 0.00 16 339 17.0 Call 0.04 0.07 0.05 0.00 129 195 17.5 Call 0.03 0.05 0.05 0.01 0 521 18.0 Call 0.01 0.05 0.03 0.00 1 42 18.5 Call 0.02 0.04 0.02 0.00 0 1,221 19.0 Call 0.01 0.03 0.01 0.00 20 105 19.5 Call 0.01 0.03 0.05 0.04 0 21 20.0 Call 0.00 0.03 0.07 0.07 0 74 20.5 Call 0.00 0.03 0.04 0.04 0 92 21.0 Call 0.00 0.03 0.01 0.01 0 15 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.02 0.02 0 10 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.05 0.00 0.00 0 0 8.5 Put 0.00 0.07 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.05 0.04 0 1 9.5 Put 0.00 0.06 0.03 0.02 0 3 10.0 Put 0.00 0.03 0.02 0.00 0 8 10.5 Put 0.00 0.03 0.01 -0.01 1 419 11.0 Put 0.01 0.03 0.02 0.00 21 26 11.5 Put 0.02 0.03 0.03 0.00 3 14 12.0 Put 0.03 0.04 0.04 0.00 2 701 12.5 Put 0.04 0.06 0.05 -0.01 123 3,041 13.0 Put 0.08 0.11 0.09 -0.01 292 483 13.5 Put 0.16 0.20 0.16 -0.03 20 499 14.0 Put 0.32 0.40 0.32 0.00 572 2,351 14.5 Put 0.53 0.62 0.56 0.04 99 1,270 15.0 Put 0.81 0.98 0.89 0.12 29 501 15.5 Put 0.95 1.61 1.37 0.22 0 258 16.0 Put 1.30 2.26 1.35 -0.22 0 135 16.5 Put 1.64 2.77 0.00 0.00 0 0 17.0 Put 2.13 3.25 2.89 0.35 0 18 17.5 Put 2.60 3.75 0.00 0.00 0 0 18.0 Put 3.10 4.25 0.00 0.00 0 0 18.5 Put 3.60 4.75 3.50 -0.52 0 9 19.0 Put 4.25 5.25 3.73 -0.79 0 3 19.5 Put 4.70 5.80 0.00 0.00 0 0 20.0 Put 5.05 6.30 0.00 0.00 0 0 20.5 Put 5.55 6.80 0.00 0.00 0 0 21.0 Put 6.20 7.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 16 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.90 13.80 0.00 0.00 0 0 2.0 Call 11.85 12.80 0.00 0.00 0 0 3.0 Call 10.85 12.10 6.95 -4.53 0 1 4.0 Call 9.85 10.80 6.50 -3.98 0 0 5.0 Call 8.85 9.80 9.19 -0.29 0 7 6.0 Call 7.85 8.80 8.30 -0.18 0 9 7.0 Call 6.85 7.80 7.80 0.32 0 3 8.0 Call 5.90 6.80 6.95 0.47 0 160 9.0 Call 4.85 6.05 6.00 0.52 0 23 9.5 Call 4.35 5.30 0.00 0.00 0 0 10.0 Call 3.90 4.80 5.55 1.07 0 626 10.5 Call 3.40 4.55 0.00 0.00 0 0 11.0 Call 2.87 3.80 3.50 0.02 1 2,565 11.5 Call 2.37 3.60 0.00 0.00 0 0 12.0 Call 1.88 2.82 2.47 -0.02 2 6,250 12.5 Call 1.38 2.42 0.00 0.00 0 0 13.0 Call 1.13 1.61 1.61 0.05 2 6,817 13.5 Call 0.88 1.25 1.06 -0.12 0 9 14.0 Call 0.66 0.81 0.78 -0.03 19 16,742 14.5 Call 0.49 0.54 0.54 0.00 18 244 15.0 Call 0.30 0.36 0.40 0.04 53 9,652 15.5 Call 0.09 0.24 0.23 -0.01 25 533 16.0 Call 0.15 0.16 0.15 -0.01 230 8,803 16.5 Call 0.08 0.11 0.12 0.00 112 774 17.0 Call 0.06 0.08 0.08 0.00 278 8,652 17.5 Call 0.05 0.07 0.07 0.00 712 25 18.0 Call 0.05 0.06 0.06 0.00 60 3,603 18.5 Call 0.03 0.05 0.05 0.00 1 4 19.0 Call 0.02 0.05 0.04 0.00 0 2,497 19.5 Call 0.00 0.04 0.00 0.00 0 0 20.0 Call 0.02 0.04 0.04 0.01 22 5,554 20.5 Call 0.00 0.04 0.03 0.00 20 0 21.0 Call 0.00 0.02 0.02 -0.01 14 205 22.0 Call 0.00 0.03 0.01 -0.01 0 159 23.0 Call 0.00 0.03 0.03 0.01 0 102 24.0 Call 0.00 0.03 0.02 0.01 0 81 25.0 Call 0.00 0.03 0.03 0.02 1 341 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.01 0.02 0.02 0 35 3.0 Put 0.00 0.01 0.02 0.01 0 386 4.0 Put 0.00 0.02 0.03 0.02 0 522 5.0 Put 0.00 0.01 0.01 0.00 0 3,391 6.0 Put 0.00 0.01 0.01 -0.01 0 4,875 7.0 Put 0.00 0.03 0.01 -0.01 0 2,102 8.0 Put 0.00 0.04 0.02 0.00 0 3,264 9.0 Put 0.01 0.02 0.02 -0.01 25 13,577 9.5 Put 0.00 0.03 0.03 0.00 0 100 10.0 Put 0.02 0.04 0.03 0.00 252 9,534 10.5 Put 0.02 0.05 0.00 0.00 0 0 11.0 Put 0.02 0.06 0.04 0.00 806 10,848 11.5 Put 0.04 0.07 0.06 -0.01 2 58 12.0 Put 0.08 0.09 0.08 -0.02 22 7,833 12.5 Put 0.11 0.13 0.12 -0.01 15 253 13.0 Put 0.17 0.21 0.20 -0.01 137 11,589 13.5 Put 0.28 0.30 0.30 -0.05 8 1,243 14.0 Put 0.45 0.53 0.45 -0.04 229 5,165 14.5 Put 0.68 0.84 0.72 -0.01 210 931 15.0 Put 1.00 1.11 1.02 -0.03 240 10,289 15.5 Put 1.17 1.64 1.30 -0.13 1 84 16.0 Put 1.61 2.30 1.77 -0.08 1 172 16.5 Put 2.04 2.83 1.95 -0.35 0 35 17.0 Put 2.19 3.30 2.40 -0.37 0 1,870 17.5 Put 2.66 3.75 0.00 0.00 0 0 18.0 Put 3.30 4.30 3.78 0.04 0 707 18.5 Put 3.60 4.80 0.00 0.00 0 0 19.0 Put 4.10 5.30 4.63 -0.10 0 152 19.5 Put 4.60 5.80 0.00 0.00 0 0 20.0 Put 5.10 6.25 5.60 -0.11 4 582 20.5 Put 5.60 6.80 0.00 0.00 0 0 21.0 Put 6.10 7.20 6.75 0.04 0 461 22.0 Put 7.10 8.25 7.25 -0.45 0 119 23.0 Put 8.10 9.25 8.75 0.06 0 43 24.0 Put 9.10 10.25 9.28 -0.41 0 245 25.0 Put 10.05 11.30 10.76 0.08 0 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.85 10.10 0.00 0.00 0 0 6.0 Call 7.90 9.05 0.00 0.00 0 0 7.0 Call 6.85 8.10 0.00 0.00 0 0 8.0 Call 5.90 7.05 0.00 0.00 0 0 8.5 Call 5.35 6.60 0.00 0.00 0 0 9.0 Call 4.85 6.10 0.00 0.00 0 0 9.5 Call 4.35 5.60 0.00 0.00 0 0 10.0 Call 3.90 5.05 0.00 0.00 0 0 10.5 Call 3.40 4.55 0.00 0.00 0 0 11.0 Call 2.86 4.10 4.47 0.98 0 6 11.5 Call 2.37 3.55 0.00 0.00 0 0 12.0 Call 1.86 3.10 3.28 0.73 0 5 12.5 Call 1.46 2.51 1.99 -0.10 0 48 13.0 Call 1.24 1.95 2.43 0.75 0 11 13.5 Call 0.89 1.56 0.84 -0.43 0 9 14.0 Call 0.64 1.16 1.15 0.23 0 10 14.5 Call 0.47 0.89 0.76 0.05 0 20 15.0 Call 0.26 0.58 0.52 0.01 14 415 15.5 Call 0.20 0.34 0.35 0.05 6 323 16.0 Call 0.21 0.35 0.25 0.06 35 395 16.5 Call 0.05 0.28 0.18 0.01 8 459 17.0 Call 0.12 0.15 0.17 0.01 0 513 17.5 Call 0.00 0.19 0.20 0.06 0 26 18.0 Call 0.00 0.16 0.10 -0.03 5 2 18.5 Call 0.00 0.14 0.32 0.20 0 4 19.0 Call 0.00 0.13 0.26 0.15 0 4 19.5 Call 0.00 0.12 0.20 0.11 0 7 20.0 Call 0.00 0.12 0.11 0.02 0 2 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.08 0.00 0.00 0 0 8.0 Put 0.00 0.09 0.00 0.00 0 0 8.5 Put 0.00 0.09 0.00 0.00 0 0 9.0 Put 0.00 0.06 0.10 0.09 0 1 9.5 Put 0.00 0.10 0.00 0.00 0 0 10.0 Put 0.00 0.11 0.05 0.02 30 81 10.5 Put 0.00 0.12 0.09 0.04 0 2 11.0 Put 0.00 0.13 0.08 0.00 10 22 11.5 Put 0.01 0.15 0.10 -0.01 0 12 12.0 Put 0.04 0.21 0.14 -0.02 0 29 12.5 Put 0.16 0.29 0.18 -0.03 0 91 13.0 Put 0.15 0.39 0.23 -0.08 1 169 13.5 Put 0.36 0.44 0.47 0.06 0 215 14.0 Put 0.43 0.80 0.52 -0.04 1 56 14.5 Put 0.65 1.09 0.92 0.06 0 388 15.0 Put 0.87 1.49 1.00 -0.16 0 388 15.5 Put 1.19 1.93 1.70 0.25 0 3 16.0 Put 1.46 2.39 1.60 -0.24 0 2 16.5 Put 1.97 2.78 1.85 -0.47 0 4 17.0 Put 2.33 3.40 2.23 -0.58 0 1 17.5 Put 2.77 3.70 0.00 0.00 0 0 18.0 Put 3.20 4.30 3.45 -0.33 0 1 18.5 Put 3.65 4.85 0.00 0.00 0 0 19.0 Put 4.10 5.35 0.00 0.00 0 0 19.5 Put 4.60 5.85 0.00 0.00 0 0 20.0 Put 5.20 6.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.85 10.10 8.82 -0.66 0 0 6.0 Call 7.85 9.10 8.15 -0.33 0 0 7.0 Call 6.90 8.05 5.90 -1.58 0 0 8.0 Call 5.85 7.10 7.21 0.73 0 12 9.0 Call 4.85 6.05 5.50 0.02 0 28 10.0 Call 4.25 5.10 4.39 -0.09 0 291 11.0 Call 2.85 4.10 3.32 -0.16 0 3,042 12.0 Call 1.93 3.00 2.68 0.17 0 2,489 13.0 Call 1.29 2.01 1.89 0.36 0 746 14.0 Call 0.66 1.30 1.10 0.10 0 2,113 15.0 Call 0.54 0.68 0.58 0.06 41 6,506 16.0 Call 0.28 0.33 0.26 -0.01 344 3,578 17.0 Call 0.04 0.21 0.20 0.04 11 1,426 18.0 Call 0.05 0.14 0.11 -0.03 0 3,768 19.0 Call 0.01 0.16 0.02 -0.10 0 1,229 20.0 Call 0.04 0.06 0.06 -0.04 2 2,127 21.0 Call 0.00 0.13 0.08 -0.01 0 210 22.0 Call 0.02 0.12 0.15 0.06 0 1,283 23.0 Call 0.01 0.11 0.09 0.01 0 146 24.0 Call 0.00 0.11 0.13 0.05 0 1,128 25.0 Call 0.04 0.10 0.04 -0.03 0 4,139 26.0 Call 0.01 0.05 0.03 -0.04 0 2,303 27.0 Call 0.00 0.10 0.07 0.00 0 1,149 28.0 Call 0.00 0.10 0.05 -0.01 0 2,197 29.0 Call 0.00 0.08 0.11 0.05 0 108 30.0 Call 0.01 0.07 0.01 -0.05 0 579 31.0 Call 0.00 0.09 0.08 0.02 0 36 32.0 Call 0.00 0.09 0.12 0.06 0 73 33.0 Call 0.00 0.09 0.09 0.04 0 63 34.0 Call 0.00 0.09 0.10 0.05 0 7 35.0 Call 0.00 0.05 0.01 -0.04 0 432 36.0 Call 0.00 0.09 0.14 0.09 0 12 37.0 Call 0.00 0.09 0.07 0.02 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.02 0.02 0 3,651 6.0 Put 0.01 0.03 0.04 0.04 0 2,459 7.0 Put 0.00 0.08 0.03 0.03 0 1,721 8.0 Put 0.00 0.10 0.05 0.03 0 2,269 9.0 Put 0.01 0.11 0.07 0.01 0 803 10.0 Put 0.06 0.10 0.08 -0.02 14 2,136 11.0 Put 0.02 0.16 0.11 -0.04 0 1,797 12.0 Put 0.15 0.22 0.19 -0.02 32 1,952 13.0 Put 0.19 0.40 0.32 0.05 56 1,481 14.0 Put 0.58 0.92 0.72 -0.09 327 1,306 15.0 Put 0.93 1.60 1.26 -0.10 19 1,268 16.0 Put 1.57 2.47 1.81 -0.31 0 73 17.0 Put 2.38 3.45 3.01 0.00 2 298 18.0 Put 3.25 4.40 3.68 -0.30 0 63 19.0 Put 4.15 5.40 4.77 -0.19 0 372 20.0 Put 5.15 6.30 5.13 -0.81 0 65 21.0 Put 6.25 7.35 6.65 -0.28 1 205 22.0 Put 7.35 8.30 6.85 -1.07 0 3 23.0 Put 8.35 9.25 9.67 0.76 0 354 24.0 Put 9.05 10.35 9.43 -0.47 0 5 25.0 Put 10.05 11.30 11.00 0.11 0 4 26.0 Put 11.20 12.30 11.75 -0.13 19 32 27.0 Put 12.15 13.30 13.42 0.54 0 19 28.0 Put 13.05 14.30 13.29 -0.58 0 41 29.0 Put 14.15 15.30 18.55 3.68 0 2 30.0 Put 15.10 16.30 16.47 0.61 0 18 31.0 Put 16.15 17.25 18.40 1.55 0 2 32.0 Put 17.05 18.25 18.25 0.40 0 0 33.0 Put 18.15 19.30 23.25 4.41 0 0 34.0 Put 19.05 20.30 22.12 2.28 0 0 35.0 Put 20.00 21.30 22.04 1.21 0 0 36.0 Put 21.15 22.25 25.00 3.18 0 0 37.0 Put 22.00 23.30 24.20 1.38 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 10.90 0.00 0.00 0 0 6.0 Call 6.95 9.95 0.00 0.00 0 0 7.0 Call 5.95 8.70 0.00 0.00 0 0 8.0 Call 5.00 7.90 0.00 0.00 0 0 9.0 Call 3.95 6.50 0.00 0.00 0 0 9.5 Call 3.50 6.30 0.00 0.00 0 0 10.0 Call 3.85 5.10 0.00 0.00 0 0 10.5 Call 3.35 4.60 0.00 0.00 0 0 11.0 Call 2.86 4.05 0.00 0.00 0 0 11.5 Call 2.36 3.55 0.00 0.00 0 0 12.0 Call 1.93 3.05 0.00 0.00 0 0 12.5 Call 1.64 2.50 0.00 0.00 0 0 13.0 Call 1.35 2.03 1.60 -0.14 20 0 13.5 Call 1.02 1.71 1.41 -0.02 0 1 14.0 Call 0.75 1.36 1.06 -0.07 0 25 14.5 Call 0.54 1.06 0.73 -0.10 2 0 15.0 Call 0.43 0.77 0.61 0.07 0 9 15.5 Call 0.30 0.65 0.62 0.16 0 15 16.0 Call 0.19 0.52 0.37 -0.01 0 1 16.5 Call 0.11 0.42 0.00 0.00 0 0 17.0 Call 0.06 0.34 0.00 0.00 0 0 17.5 Call 0.04 0.29 0.17 -0.05 20 0 18.0 Call 0.11 0.16 0.17 -0.03 1,063 0 18.5 Call 0.00 0.21 0.00 0.00 0 0 19.0 Call 0.00 0.19 0.00 0.00 0 0 19.5 Call 0.00 0.17 0.00 0.00 0 0 20.0 Call 0.00 0.16 0.16 0.02 0 50 21.0 Call 0.00 0.56 0.00 0.00 0 0 22.0 Call 0.00 0.71 0.00 0.00 0 0 23.0 Call 0.00 0.69 0.00 0.00 0 0 24.0 Call 0.00 0.67 0.00 0.00 0 0 25.0 Call 0.00 0.66 0.00 0.00 0 0 26.0 Call 0.00 0.65 0.00 0.00 0 0 27.0 Call 0.00 0.63 0.00 0.00 0 0 28.0 Call 0.00 0.61 0.00 0.00 0 0 29.0 Call 0.00 0.59 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.39 0.00 0.00 0 0 6.0 Put 0.00 0.44 0.00 0.00 0 0 7.0 Put 0.00 0.50 0.00 0.00 0 0 8.0 Put 0.00 0.54 0.00 0.00 0 0 9.0 Put 0.00 0.59 0.00 0.00 0 0 9.5 Put 0.00 0.62 0.00 0.00 0 0 10.0 Put 0.00 0.15 0.00 0.00 0 0 10.5 Put 0.00 0.16 0.00 0.00 0 0 11.0 Put 0.02 0.21 0.00 0.00 0 0 11.5 Put 0.08 0.26 0.00 0.00 0 0 12.0 Put 0.09 0.25 0.21 0.02 1 3 12.5 Put 0.21 0.43 0.33 -0.05 1,063 683 13.0 Put 0.30 0.49 0.50 -0.08 0 13 13.5 Put 0.37 0.67 0.54 -0.25 0 5 14.0 Put 0.67 1.06 0.85 -0.16 2 1 14.5 Put 0.84 1.34 1.10 -0.13 23 4 15.0 Put 1.15 1.76 1.41 -0.04 0 4 15.5 Put 1.42 2.17 0.00 0.00 0 0 16.0 Put 1.70 2.62 0.00 0.00 0 0 16.5 Put 2.15 3.10 2.64 -0.10 0 0 17.0 Put 2.50 3.55 0.00 0.00 0 0 17.5 Put 3.05 4.05 0.00 0.00 0 0 18.0 Put 3.45 4.50 0.00 0.00 0 0 18.5 Put 3.80 5.00 0.00 0.00 0 0 19.0 Put 4.25 5.50 0.00 0.00 0 0 19.5 Put 4.80 5.95 0.00 0.00 0 0 20.0 Put 5.25 6.45 0.00 0.00 0 0 21.0 Put 4.80 8.95 0.00 0.00 0 0 22.0 Put 5.75 10.00 0.00 0.00 0 0 23.0 Put 7.20 11.00 0.00 0.00 0 0 24.0 Put 7.70 11.95 0.00 0.00 0 0 25.0 Put 10.30 12.90 0.00 0.00 0 0 26.0 Put 11.15 13.90 0.00 0.00 0 0 27.0 Put 11.35 14.95 0.00 0.00 0 0 28.0 Put 12.90 15.95 0.00 0.00 0 0 29.0 Put 13.80 16.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 51 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 9.90 11.05 0.00 0.00 0 0 5.0 Call 8.85 10.10 0.00 0.00 0 0 6.0 Call 7.95 9.00 0.00 0.00 0 0 7.0 Call 6.90 8.05 0.00 0.00 0 0 8.0 Call 5.85 7.10 0.00 0.00 0 0 9.0 Call 4.90 6.05 0.00 0.00 0 0 10.0 Call 3.90 5.05 5.25 0.77 0 0 11.0 Call 2.87 4.05 3.30 -0.20 3 3 12.0 Call 2.15 2.98 2.70 0.09 9 41 13.0 Call 1.48 1.95 1.86 -0.08 1 8 14.0 Call 1.03 1.32 1.26 -0.04 101 3 15.0 Call 0.56 0.96 0.81 -0.10 54 794 16.0 Call 0.30 0.50 0.52 -0.02 12 1,176 17.0 Call 0.17 0.39 0.30 -0.10 159 1,118 18.0 Call 0.10 0.33 0.21 -0.06 7 409 19.0 Call 0.05 0.25 0.17 0.03 4 10 20.0 Call 0.03 0.20 0.14 0.01 12 232 21.0 Call 0.01 0.17 0.20 0.07 0 10 22.0 Call 0.00 0.15 0.00 0.00 0 0 23.0 Call 0.05 0.14 0.00 0.00 0 0 24.0 Call 0.00 0.13 0.15 0.03 0 307 25.0 Call 0.01 0.10 0.05 -0.06 1 4 30.0 Call 0.00 0.10 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.03 0.03 0.03 600 6 5.0 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.10 0.06 0.06 0 1 7.0 Put 0.00 0.11 0.07 0.07 0 3 8.0 Put 0.00 0.12 0.07 0.07 0 11 9.0 Put 0.00 0.15 0.10 0.09 0 10 10.0 Put 0.10 0.19 0.11 0.06 11 43 11.0 Put 0.18 0.26 0.20 0.05 1 70 12.0 Put 0.34 0.44 0.38 0.07 34 492 13.0 Put 0.47 0.74 0.61 -0.07 4 85 14.0 Put 1.01 1.08 1.01 -0.04 635 1,280 15.0 Put 1.50 1.81 1.60 -0.06 16 10,646 16.0 Put 1.99 2.71 2.27 -0.02 0 2 17.0 Put 2.77 3.65 3.36 0.20 0 6 18.0 Put 3.50 4.60 4.08 0.06 0 4 19.0 Put 4.40 5.50 4.94 0.06 0 1 20.0 Put 5.35 6.55 5.80 -0.07 0 5 21.0 Put 6.40 7.50 6.30 -0.56 0 5 22.0 Put 7.30 8.50 0.00 0.00 0 0 23.0 Put 8.30 9.50 0.00 0.00 0 0 24.0 Put 9.25 10.45 9.47 -0.35 0 4 25.0 Put 10.25 11.40 0.00 0.00 0 0 30.0 Put 15.25 16.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 79 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.95 10.95 0.00 0.00 0 0 6.0 Call 7.00 9.90 0.00 0.00 0 0 7.0 Call 5.95 8.95 0.00 0.00 0 0 8.0 Call 4.95 7.95 0.00 0.00 0 0 9.0 Call 3.95 6.95 0.00 0.00 0 0 10.0 Call 2.97 5.95 0.00 0.00 0 0 11.0 Call 1.99 5.00 0.00 0.00 0 0 12.0 Call 0.81 4.00 0.00 0.00 0 0 13.0 Call 1.60 3.00 0.00 0.00 0 0 14.0 Call 0.00 1.59 1.40 -0.14 4 152 15.0 Call 0.95 1.16 1.00 -0.05 0 168 16.0 Call 0.66 0.84 0.67 -0.12 0 2 17.0 Call 0.47 0.63 0.58 0.04 0 7 18.0 Call 0.33 0.47 0.00 0.00 0 0 19.0 Call 0.24 0.37 0.00 0.00 0 0 20.0 Call 0.00 1.28 0.00 0.00 0 0 21.0 Call 0.00 1.14 0.00 0.00 0 0 22.0 Call 0.00 1.05 0.00 0.00 0 0 23.0 Call 0.00 0.98 0.00 0.00 0 0 24.0 Call 0.00 0.93 0.00 0.00 0 0 25.0 Call 0.00 0.50 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.05 0.05 500 0 6.0 Put 0.00 0.56 0.00 0.00 0 0 7.0 Put 0.00 0.62 0.00 0.00 0 0 8.0 Put 0.00 0.70 0.00 0.00 0 0 9.0 Put 0.00 0.84 0.00 0.00 0 0 10.0 Put 0.00 0.30 0.00 0.00 0 0 11.0 Put 0.29 0.42 0.34 -0.03 1 1 12.0 Put 0.50 0.66 0.71 -0.22 0 5 13.0 Put 0.80 1.01 0.95 -0.54 21 0 14.0 Put 1.25 1.49 1.30 -0.75 2 33 15.0 Put 1.81 2.09 1.87 -0.74 11 562 16.0 Put 2.48 4.90 0.00 0.00 0 0 17.0 Put 2.00 5.45 0.00 0.00 0 0 18.0 Put 3.00 6.30 0.00 0.00 0 0 19.0 Put 4.00 7.20 0.00 0.00 0 0 20.0 Put 5.00 8.10 0.00 0.00 0 0 21.0 Put 6.00 9.05 0.00 0.00 0 0 22.0 Put 6.25 10.20 0.00 0.00 0 0 23.0 Put 7.00 11.20 0.00 0.00 0 0 24.0 Put 7.95 12.15 0.00 0.00 0 0 25.0 Put 8.95 13.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 107 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.85 14.10 9.32 -4.16 0 2 2.0 Call 11.85 13.10 8.10 -4.38 0 0 3.0 Call 10.85 12.10 0.00 0.00 0 0 4.0 Call 9.90 11.05 0.00 0.00 0 0 5.0 Call 8.95 10.00 9.05 -0.43 0 10 6.0 Call 7.90 9.05 8.20 -0.28 0 1 7.0 Call 6.85 8.10 5.17 -2.31 0 3 8.0 Call 5.85 7.10 7.03 0.55 0 39 9.0 Call 4.85 6.10 5.58 0.10 0 48 10.0 Call 3.85 5.10 4.82 0.32 0 514 11.0 Call 2.99 4.05 3.47 -0.17 0 1,040 12.0 Call 2.40 3.20 2.83 -0.01 0 1,374 13.0 Call 1.65 2.44 2.68 0.49 0 216 14.0 Call 1.18 1.85 1.71 0.06 30 945 15.0 Call 1.00 1.34 1.25 0.12 7 6,859 16.0 Call 0.85 1.07 0.94 0.03 5 1,097 17.0 Call 0.50 0.83 0.76 0.07 0 2,163 18.0 Call 0.30 0.66 0.53 0.05 0 335 19.0 Call 0.21 0.54 0.86 0.43 0 191 20.0 Call 0.24 0.34 0.33 -0.05 1 14,692 21.0 Call 0.11 0.39 0.32 -0.01 0 181 22.0 Call 0.08 0.34 0.22 -0.06 0 115 23.0 Call 0.06 0.30 0.25 0.02 0 119 25.0 Call 0.09 0.15 0.20 0.07 0 2,529 30.0 Call 0.00 0.18 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 12 3.0 Put 0.00 0.08 0.12 0.09 0 24 4.0 Put 0.04 0.08 0.05 0.00 0 253 5.0 Put 0.04 0.13 0.04 -0.04 20 16,407 6.0 Put 0.05 0.15 0.11 -0.01 0 2,430 7.0 Put 0.06 0.19 0.11 -0.04 0 375 8.0 Put 0.13 0.24 0.13 -0.06 0 6,098 9.0 Put 0.12 0.29 0.26 0.04 0 2,075 10.0 Put 0.30 0.41 0.31 -0.09 28 13,037 11.0 Put 0.45 0.60 0.54 -0.12 4 4,343 12.0 Put 0.70 0.85 0.74 -0.19 2 1,353 13.0 Put 1.20 1.30 0.90 -0.44 21 855 14.0 Put 1.70 2.05 1.83 0.00 314 2,659 15.0 Put 2.02 2.74 2.32 -0.01 0 267 16.0 Put 2.69 3.55 3.20 0.09 0 67 17.0 Put 3.45 4.40 3.90 0.00 0 313 18.0 Put 4.25 5.30 4.50 -0.19 0 575 19.0 Put 5.10 6.20 5.43 -0.19 0 545 20.0 Put 6.00 7.15 6.60 0.04 0 55 21.0 Put 6.90 8.10 7.10 -0.40 0 30 22.0 Put 7.85 9.05 8.42 -0.02 0 18 23.0 Put 8.80 10.00 9.20 -0.17 0 89 25.0 Put 10.75 11.95 11.33 0.08 0 44 30.0 Put 15.60 16.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 121 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.85 8.10 6.95 -0.53 0 0 8.0 Call 5.85 7.10 7.20 0.72 0 10 9.0 Call 4.85 6.10 5.00 -0.49 0 493 10.0 Call 3.85 5.10 4.63 0.08 1 71 11.0 Call 3.00 4.10 3.95 0.23 0 1,228 12.0 Call 2.29 3.25 3.65 0.74 0 127 13.0 Call 1.70 2.50 2.50 0.24 0 854 14.0 Call 1.30 1.92 1.71 -0.04 0 180 15.0 Call 0.90 1.47 1.75 0.49 0 385 16.0 Call 0.64 1.14 1.00 0.01 0 2,284 17.0 Call 0.46 0.90 0.71 -0.01 0 1,915 18.0 Call 0.33 0.70 0.50 -0.10 0 3,166 19.0 Call 0.24 0.60 0.61 0.13 0 98 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.03 0.17 0.13 0.03 0 121 8.0 Put 0.16 0.22 0.19 -0.01 100 25,211 9.0 Put 0.16 0.39 0.36 0.03 0 4,142 10.0 Put 0.27 0.56 0.31 -0.19 0 1,054 11.0 Put 0.46 0.80 0.70 -0.04 0 181 12.0 Put 0.72 1.14 1.21 0.22 0 328 13.0 Put 1.09 1.60 1.26 -0.12 0 345 14.0 Put 1.56 2.18 1.84 -0.06 0 1,841 15.0 Put 2.14 2.86 2.54 0.12 0 314 16.0 Put 2.80 3.65 3.10 -0.06 0 23 17.0 Put 3.55 4.50 4.20 0.31 0 7 18.0 Put 4.35 5.40 4.17 -0.59 0 161 19.0 Put 5.20 6.30 5.55 -0.08 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 198 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 9.95 12.95 0.00 0.00 0 0 4.0 Call 8.95 11.95 9.90 -0.58 0 2 5.0 Call 7.95 10.95 0.00 0.00 0 0 6.0 Call 6.95 9.95 0.00 0.00 0 0 7.0 Call 5.95 8.95 0.00 0.00 0 0 8.0 Call 4.95 7.95 6.40 -0.08 0 5 9.0 Call 3.95 6.95 0.00 0.00 0 0 10.0 Call 2.99 6.00 5.75 1.10 0 63 11.0 Call 1.49 5.70 3.50 -0.51 0 11 12.0 Call 0.92 4.90 3.05 -0.37 0 54 13.0 Call 0.62 4.00 3.10 0.25 0 9 14.0 Call 0.41 3.25 1.87 -0.41 0 10 15.0 Call 1.50 2.55 1.70 -0.23 7 222 16.0 Call 0.20 1.48 1.50 -0.15 10 66 17.0 Call 0.85 1.74 1.30 -0.08 0 103 18.0 Call 0.11 1.43 1.20 -0.02 0 20 19.0 Call 0.09 1.19 0.85 -0.22 0 5 20.0 Call 0.40 1.00 0.46 -0.46 1 67 21.0 Call 0.06 0.85 0.96 0.19 0 56 22.0 Call 0.05 0.74 0.70 0.07 0 182 23.0 Call 0.04 0.64 0.23 -0.30 0 12 24.0 Call 0.03 0.57 0.60 0.12 0 10 25.0 Call 0.02 0.51 0.19 -0.24 0 129 30.0 Call 0.00 0.34 0.00 0.00 0 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.14 0.09 -0.04 0 1 4.0 Put 0.00 0.18 0.18 0.02 0 2 5.0 Put 0.10 0.22 0.15 -0.05 0 1 6.0 Put 0.07 0.31 0.23 0.00 0 4 7.0 Put 0.11 0.45 0.45 0.18 0 3 8.0 Put 0.15 0.65 0.43 0.03 0 5 9.0 Put 0.21 0.95 0.69 0.16 0 47 10.0 Put 0.50 1.00 0.84 0.07 0 76 11.0 Put 0.43 1.88 1.07 -0.15 0 43 12.0 Put 0.62 2.53 1.61 -0.07 0 20 13.0 Put 0.87 3.30 2.76 0.63 0 32 14.0 Put 1.21 3.30 3.28 0.70 0 51 15.0 Put 1.63 5.05 3.10 -0.14 0 931 16.0 Put 2.15 5.95 3.65 -0.30 0 6 17.0 Put 2.92 6.95 4.90 0.23 0 51 18.0 Put 3.75 7.90 5.00 -0.50 0 1 19.0 Put 4.55 8.80 0.00 0.00 0 0 20.0 Put 5.45 9.65 6.75 -0.41 0 9 21.0 Put 6.35 10.55 8.25 0.26 0 1 22.0 Put 7.25 11.45 9.35 0.52 0 1 23.0 Put 8.15 12.35 0.00 0.00 0 0 24.0 Put 9.10 13.35 0.00 0.00 0 0 25.0 Put 10.05 14.30 11.05 -0.50 0 1 30.0 Put 14.80 19.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 212 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 5.95 8.95 4.50 -2.98 0 0 8.0 Call 4.95 7.95 4.79 -1.75 0 221 9.0 Call 3.95 6.95 5.21 -0.53 0 1,186 10.0 Call 2.87 6.15 5.65 0.67 0 111 11.0 Call 1.53 4.30 4.60 0.26 0 47 12.0 Call 0.95 3.95 3.05 -0.67 0 47 13.0 Call 0.65 4.10 1.73 -1.38 0 46 14.0 Call 0.44 3.35 2.45 -0.06 0 504 15.0 Call 0.30 2.72 1.74 -0.18 0 342 16.0 Call 0.22 2.22 0.13 -1.19 0 108 17.0 Call 0.23 1.83 0.97 -0.15 0 80 18.0 Call 0.12 1.51 1.30 0.38 0 227 19.0 Call 0.10 1.27 1.05 0.30 0 241 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.12 0.49 0.41 0.03 0 268 8.0 Put 0.18 0.71 0.55 -0.05 0 537 9.0 Put 0.45 0.60 0.77 -0.14 0 2,234 10.0 Put 0.34 1.45 1.52 0.31 0 491 11.0 Put 0.49 1.98 1.14 -0.49 0 20 12.0 Put 0.69 2.63 1.66 -0.38 0 150 13.0 Put 0.95 3.40 2.17 -0.28 0 75 14.0 Put 1.30 4.25 2.70 -0.16 0 42 15.0 Put 1.73 5.10 2.91 -0.36 0 98 16.0 Put 2.24 6.05 4.00 0.32 0 184 17.0 Put 2.95 7.00 6.25 1.78 0 1 18.0 Put 3.70 7.95 7.68 2.43 0 7 19.0 Put 4.50 8.75 6.08 0.02 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 303 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.85 11.05 8.50 -0.98 0 5 6.0 Call 6.95 9.95 0.00 0.00 0 0 7.0 Call 5.95 8.95 0.00 0.00 0 0 8.0 Call 4.95 7.95 3.96 -2.53 0 1 9.0 Call 3.95 6.95 4.80 -0.80 0 1 10.0 Call 2.75 6.35 4.70 -0.11 0 21 11.0 Call 1.59 6.00 5.00 0.92 0 0 12.0 Call 1.01 5.15 4.32 0.95 0 9 13.0 Call 0.72 4.35 2.77 -0.15 0 13 14.0 Call 0.50 3.65 2.28 -0.29 0 160 15.0 Call 0.35 3.10 2.78 0.55 0 524 16.0 Call 0.24 2.62 2.28 0.37 0 24 17.0 Call 0.16 2.24 1.75 0.15 0 10 18.0 Call 0.10 1.93 1.84 0.55 0 7 19.0 Call 0.05 1.50 0.99 0.01 0 54 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.03 0.48 0.24 -0.16 0 26 6.0 Put 0.09 0.66 0.35 -0.20 0 4 7.0 Put 0.16 0.91 0.57 -0.13 0 19 8.0 Put 0.26 1.24 0.70 -0.22 0 47 9.0 Put 0.39 1.67 1.07 -0.17 0 1 10.0 Put 0.57 2.20 1.41 -0.20 0 118 11.0 Put 0.79 2.82 1.80 -0.19 0 69 12.0 Put 1.06 3.55 2.64 0.27 0 26 13.0 Put 1.40 4.35 2.90 -0.09 2 54 14.0 Put 1.81 5.15 3.30 -0.38 0 35 15.0 Put 2.50 6.05 5.70 1.33 0 10 16.0 Put 3.00 6.95 5.40 0.35 0 506 17.0 Put 4.00 7.90 0.00 0.00 0 0 18.0 Put 5.00 8.85 0.00 0.00 0 0 19.0 Put 5.50 9.75 7.90 0.78 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 324 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.05 15.90 13.73 0.25 0 14 2.0 Call 10.20 14.70 11.55 -0.93 0 15 3.0 Call 9.40 13.50 12.00 0.52 0 12 4.0 Call 8.60 12.35 9.59 -0.89 0 10 5.0 Call 8.25 11.15 9.60 0.12 1,301 1,252 6.0 Call 6.95 10.00 9.10 0.62 0 331 7.0 Call 6.25 8.95 7.45 -0.03 702 861 8.0 Call 4.95 6.80 6.82 0.34 0 305 9.0 Call 3.95 6.00 6.66 1.17 0 196 10.0 Call 4.30 6.00 4.55 -0.01 70 2,931 11.0 Call 1.56 4.30 4.25 0.47 0 6,691 12.0 Call 2.50 3.50 3.25 0.08 1 7,246 13.0 Call 1.57 3.50 2.75 0.13 0 5,928 14.0 Call 1.20 2.40 2.40 0.13 1 5,814 15.0 Call 1.95 2.15 1.95 -0.04 22 28,754 16.0 Call 1.10 2.61 1.08 -0.65 10 648 17.0 Call 0.56 2.23 1.40 -0.08 0 360 18.0 Call 0.99 1.60 1.20 -0.04 1 19,008 19.0 Call 0.11 1.66 1.05 -0.05 12 581 20.0 Call 0.80 1.06 0.93 -0.03 3 6,112 21.0 Call 0.06 1.28 0.74 -0.09 0 583 22.0 Call 0.47 1.14 0.84 0.15 0 338 23.0 Call 0.02 1.02 0.45 -0.11 0 327 24.0 Call 0.34 0.45 0.39 -0.04 18 480 25.0 Call 0.35 0.84 0.50 0.09 1 3,771 26.0 Call 0.20 0.77 0.37 -0.03 0 765 27.0 Call 0.01 0.71 0.39 0.01 0 686 28.0 Call 0.11 0.66 0.55 0.18 0 506 29.0 Call 0.15 0.61 0.47 0.11 0 753 30.0 Call 0.20 0.45 0.33 -0.01 3 3,085 31.0 Call 0.12 0.45 0.40 0.07 0 1,160 32.0 Call 0.15 0.51 0.35 0.03 0 258 33.0 Call 0.10 0.48 0.66 0.36 0 301 34.0 Call 0.12 0.46 0.28 -0.01 0 401 35.0 Call 0.15 0.40 0.25 -0.03 4 4,249 36.0 Call 0.10 0.42 0.49 0.23 0 331 37.0 Call 0.00 0.30 0.20 -0.05 0 110 38.0 Call 0.10 0.30 0.19 -0.05 0 722 39.0 Call 0.01 0.30 0.17 -0.05 0 473 40.0 Call 0.01 0.35 0.17 -0.04 0 3,591 41.0 Call 0.05 0.35 0.17 -0.03 0 3,956 42.0 Call 0.02 0.30 0.25 0.06 0 928 43.0 Call 0.00 0.32 0.23 0.06 0 614 44.0 Call 0.00 0.32 0.20 0.04 0 171 45.0 Call 0.08 0.27 0.10 -0.05 1 2,424 46.0 Call 0.00 0.30 0.20 0.05 0 53 47.0 Call 0.00 0.29 0.20 0.06 0 29 48.0 Call 0.00 0.28 0.30 0.16 0 61 49.0 Call 0.00 0.28 0.18 0.04 0 17 50.0 Call 0.10 0.20 0.10 -0.03 0 2,116 51.0 Call 0.01 0.20 0.16 0.03 0 88 52.0 Call 0.00 0.26 0.17 0.04 0 43 53.0 Call 0.00 0.25 0.17 0.05 0 10 54.0 Call 0.05 0.25 0.16 0.04 0 17 55.0 Call 0.06 0.20 0.15 0.03 0 1,307 56.0 Call 0.00 0.20 0.12 0.01 0 61 57.0 Call 0.00 0.20 0.15 0.04 0 11 58.0 Call 0.03 0.20 0.03 -0.08 0 40 59.0 Call 0.00 0.20 0.14 0.04 0 30 60.0 Call 0.00 0.20 0.06 -0.04 0 1,016 61.0 Call 0.00 0.22 0.14 0.04 0 19 62.0 Call 0.00 0.21 0.14 0.05 0 231 63.0 Call 0.05 0.21 0.10 0.01 0 592 64.0 Call 0.01 0.21 0.01 -0.08 0 78 65.0 Call 0.06 0.10 0.08 -0.01 2 16,079 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.05 0.00 0 691 2.0 Put 0.02 0.13 0.05 -0.03 0 966 3.0 Put 0.08 0.22 0.22 0.07 0 521 4.0 Put 0.10 0.31 0.15 -0.06 0 159 5.0 Put 0.24 0.42 0.37 0.03 0 1,103 6.0 Put 0.37 0.65 0.45 -0.06 0 4,692 7.0 Put 0.37 0.92 0.55 -0.13 0 5,640 8.0 Put 0.71 1.00 0.95 0.10 0 4,774 9.0 Put 0.86 1.75 1.16 0.06 0 571 10.0 Put 0.75 1.80 0.50 -0.84 0 1,977 11.0 Put 1.21 2.40 2.15 0.40 35 2,277 12.0 Put 2.00 3.70 2.49 0.19 0 2,675 13.0 Put 1.95 4.50 3.50 0.66 3 223 14.0 Put 1.94 5.35 3.95 0.40 0 1,301 15.0 Put 3.00 5.20 4.90 0.60 10 2,128 16.0 Put 3.50 7.15 5.85 0.79 0 595 17.0 Put 5.00 7.95 6.40 0.59 1 145 18.0 Put 5.00 8.75 7.00 0.44 0 726 19.0 Put 6.00 9.45 7.51 0.11 1 424 20.0 Put 6.50 10.00 8.65 0.41 0 3,151 21.0 Put 7.50 11.25 9.75 0.67 1 413 22.0 Put 8.50 12.15 10.95 1.04 0 624 23.0 Put 9.00 13.40 10.88 0.13 0 99 24.0 Put 10.00 14.30 12.23 0.64 1 108 25.0 Put 11.00 15.25 13.00 0.47 0 1,655 26.0 Put 12.00 16.15 14.07 0.59 18 177 27.0 Put 13.00 17.10 17.05 2.63 0 342 28.0 Put 13.50 18.00 18.00 2.63 0 127 29.0 Put 14.50 18.95 15.00 -1.32 0 100 30.0 Put 15.50 19.85 17.36 0.10 0 293 31.0 Put 16.50 20.80 18.89 0.68 0 7 32.0 Put 17.50 21.75 20.25 1.09 0 166 33.0 Put 18.50 22.70 19.94 -0.17 0 12 34.0 Put 19.00 23.60 23.75 2.69 0 15 35.0 Put 20.00 24.55 21.00 -1.01 0 61 36.0 Put 21.00 25.50 22.10 -0.86 0 57 37.0 Put 22.00 26.45 25.55 1.64 0 12 38.0 Put 23.00 27.40 27.70 2.84 0 113 39.0 Put 24.00 28.35 27.00 1.19 0 28 40.0 Put 25.00 29.30 28.50 1.73 0 911 41.0 Put 26.00 30.25 29.70 1.98 0 1 42.0 Put 27.00 31.20 28.24 -0.43 0 218 43.0 Put 27.50 32.15 30.00 0.37 0 20 44.0 Put 28.50 33.10 24.79 -5.79 0 6 45.0 Put 29.50 34.05 33.56 2.02 0 0 46.0 Put 30.50 34.95 32.28 -0.22 0 0 47.0 Put 31.50 35.90 33.06 -0.41 0 4 48.0 Put 32.50 36.85 34.27 -0.17 0 0 49.0 Put 33.50 37.80 33.70 -1.71 0 0 50.0 Put 34.50 38.75 35.03 -1.35 0 14 51.0 Put 35.50 39.70 37.14 -0.21 0 0 52.0 Put 36.50 40.65 38.59 0.27 0 0 53.0 Put 37.50 41.60 0.00 0.00 0 0 54.0 Put 38.50 42.60 40.68 0.42 0 0 55.0 Put 39.50 43.55 40.35 -0.88 0 0 56.0 Put 40.50 44.50 41.30 -0.90 0 0 57.0 Put 41.50 45.50 43.50 0.32 0 0 58.0 Put 42.50 46.45 36.59 -7.56 0 8 59.0 Put 43.50 47.40 45.60 0.48 0 0 60.0 Put 44.50 48.40 49.35 3.25 0 0 61.0 Put 45.50 49.35 36.45 -10.62 0 0 62.0 Put 46.50 50.35 49.56 1.51 0 0 63.0 Put 47.50 51.30 48.30 -0.73 0 0 64.0 Put 48.50 52.30 0.00 0.00 0 0 65.0 Put 49.00 53.25 50.30 -0.68 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 688 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.00 16.00 13.15 -0.33 0 13 2.0 Call 10.00 14.90 12.75 0.27 0 8 3.0 Call 9.00 14.00 12.25 0.77 0 9 4.0 Call 8.00 13.00 11.30 0.82 0 18 5.0 Call 9.40 12.00 9.55 0.07 207 227 6.0 Call 6.00 10.50 8.60 0.12 905 1,045 7.0 Call 5.00 9.90 8.45 0.93 0 135 8.0 Call 6.40 8.00 7.20 0.46 0 386 9.0 Call 3.40 7.00 6.30 0.23 0 118 10.0 Call 4.80 5.10 4.95 -0.50 275 6,062 11.0 Call 3.60 6.55 4.90 0.03 0 1,281 12.0 Call 3.00 4.70 4.00 -0.32 193 5,749 13.0 Call 2.30 6.00 3.00 -0.79 4 835 14.0 Call 2.00 4.50 2.50 -0.77 212 598 15.0 Call 2.20 3.35 2.99 0.23 13 2,368 16.0 Call 1.80 4.00 2.75 0.28 0 453 17.0 Call 1.70 4.00 2.30 0.10 1 57 18.0 Call 1.00 4.85 2.20 0.27 0 81 19.0 Call 0.31 3.50 1.89 0.22 0 1,202 20.0 Call 1.30 1.75 1.63 0.22 157 4,291 21.0 Call 0.09 4.00 1.50 0.18 0 84 22.0 Call 0.55 3.85 1.55 0.33 0 421 23.0 Call 1.00 3.10 1.25 0.12 51 1,483 24.0 Call 0.94 1.00 1.00 -0.04 55 451 25.0 Call 0.90 0.95 0.90 -0.06 1,035 15,914 30.0 Call 0.42 0.51 0.51 -0.04 3,348 95 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.30 0.15 -0.12 0 949 2.0 Put 0.00 1.26 0.31 -0.07 0 107 3.0 Put 0.01 0.90 0.88 0.39 0 119 4.0 Put 0.00 0.98 0.88 0.18 0 71 5.0 Put 0.15 2.46 1.16 0.16 0 345 6.0 Put 0.80 3.00 1.63 0.21 0 135 7.0 Put 1.10 2.20 2.00 0.15 0 115 8.0 Put 1.00 4.40 1.85 -0.54 0 283 9.0 Put 1.86 5.00 2.62 -0.31 0 809 10.0 Put 0.50 5.45 3.00 -0.47 1 1,063 11.0 Put 2.50 6.50 4.00 -0.01 3 1,073 12.0 Put 2.00 6.90 5.60 1.06 0 1,673 13.0 Put 3.30 7.50 4.40 -0.68 0 1,085 14.0 Put 6.10 6.30 6.00 0.38 1,103 231 15.0 Put 5.00 9.00 6.90 0.74 1 174 16.0 Put 5.00 9.90 7.30 0.42 0 10 17.0 Put 6.00 10.90 8.97 1.37 0 148 18.0 Put 6.50 11.40 9.05 0.72 0 1,366 19.0 Put 7.50 12.40 8.20 -0.85 0 70 20.0 Put 8.50 13.40 10.75 0.98 0 18 21.0 Put 9.50 14.40 9.95 -0.67 0 630 22.0 Put 10.00 14.90 10.80 -0.68 0 1,699 23.0 Put 11.00 13.80 13.10 0.77 0 1,865 24.0 Put 11.50 16.40 13.94 0.76 0 1,781 25.0 Put 12.50 17.40 14.00 -0.04 0 108 30.0 Put 16.50 21.40 19.00 0.69 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 02, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.54 14.56 14.43 -0.02 -0.14 1600X1600 0.00 0.00 4,919,295 Thu Mar 2 2023 4:08:47 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 3 2023 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 11.15 0.00 0.00 0 0 5.5 Call 7.75 9.25 0.00 0.00 0 0 6.0 Call 7.15 9.40 5.50 -2.95 0 0 6.5 Call 6.50 8.10 0.00 0.00 0 0 7.0 Call 5.85 7.70 0.00 0.00 0 0 7.5 Call 5.70 8.45 0.00 0.00 0 0 8.0 Call 6.10 7.35 0.00 0.00 0 0 8.5 Call 4.80 6.90 0.00 0.00 0 0 9.0 Call 4.25 6.40 5.60 0.15 0 0 9.5 Call 3.80 6.50 5.15 0.20 0 0 10.0 Call 2.83 5.35 4.29 -0.16 0 0 10.5 Call 2.25 4.10 0.00 0.00 0 0 11.0 Call 1.76 4.10 3.74 0.29 0 0 11.5 Call 1.40 3.10 1.32 -1.63 0 0 12.0 Call 0.77 2.58 2.45 0.00 0 10 12.5 Call 0.26 2.86 2.20 0.25 0 0 13.0 Call 0.24 1.49 1.42 -0.03 0 7 13.5 Call 0.61 1.14 0.90 -0.06 0 627 14.0 Call 0.44 0.58 0.47 -0.08 43 493 14.5 Call 0.18 0.20 0.18 0.01 404 2,086 15.0 Call 0.05 0.06 0.05 -0.01 1,591 6,051 15.5 Call 0.02 0.03 0.02 -0.01 1,190 3,549 16.0 Call 0.01 0.03 0.02 0.00 54 2,204 16.5 Call 0.00 0.15 0.01 -0.01 47 175 17.0 Call 0.00 0.01 0.01 -0.01 14 1,997 17.5 Call 0.00 0.01 0.02 0.01 1 75 18.0 Call 0.00 0.03 0.03 0.02 1 480 18.5 Call 0.00 0.03 0.02 0.01 6 19 19.0 Call 0.00 0.03 0.01 0.00 3 262 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.10 0.03 0.03 0 28 20.5 Call 0.00 0.28 0.00 0.00 0 0 21.0 Call 0.00 0.28 0.03 0.03 1 12 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.04 0.04 0 27 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.00 0.00 0 0 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.01 0.01 3 17 9.5 Put 0.00 0.02 0.02 0.02 0 11 10.0 Put 0.00 0.01 0.02 0.02 7 248 10.5 Put 0.00 0.01 0.01 0.01 5 184 11.0 Put 0.00 0.01 0.01 0.01 1 987 11.5 Put 0.00 0.03 0.02 0.01 0 602 12.0 Put 0.01 0.02 0.01 0.00 25 1,562 12.5 Put 0.01 0.02 0.02 0.00 1 709 13.0 Put 0.01 0.04 0.02 0.00 216 4,269 13.5 Put 0.03 0.04 0.02 -0.03 498 2,969 14.0 Put 0.08 0.10 0.08 -0.06 764 3,194 14.5 Put 0.22 0.25 0.25 -0.02 5,429 7,135 15.0 Put 0.52 0.67 0.67 0.00 70 4,973 15.5 Put 0.96 1.19 1.20 0.06 0 815 16.0 Put 1.34 1.79 1.55 -0.08 0 273 16.5 Put 1.18 3.10 1.92 -0.20 0 77 17.0 Put 2.23 2.88 2.60 -0.02 0 203 17.5 Put 1.13 4.60 0.00 0.00 0 0 18.0 Put 1.80 5.25 3.85 0.24 0 81 18.5 Put 3.80 4.70 3.40 -0.71 0 59 19.0 Put 2.83 6.10 4.80 0.19 0 37 19.5 Put 4.05 6.30 4.35 -0.76 0 1 20.0 Put 5.35 6.75 5.90 0.29 0 7 20.5 Put 4.85 7.25 0.00 0.00 0 0 21.0 Put 6.40 8.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 9.80 0.00 0.00 0 0 6.0 Call 8.10 8.80 0.00 0.00 0 0 7.0 Call 7.30 7.70 0.00 0.00 0 0 8.0 Call 6.15 6.60 0.00 0.00 0 0 8.5 Call 5.70 6.25 0.00 0.00 0 0 9.0 Call 5.30 5.60 0.00 0.00 0 0 9.5 Call 4.25 5.15 0.00 0.00 0 0 10.0 Call 3.75 4.75 5.40 0.95 0 0 10.5 Call 3.65 4.25 4.26 0.31 0 0 11.0 Call 2.88 3.80 3.31 -0.14 0 1 11.5 Call 2.42 3.60 0.00 0.00 0 0 12.0 Call 1.95 2.92 0.00 0.00 0 0 12.5 Call 1.49 2.45 2.05 0.10 0 0 13.0 Call 1.26 1.73 1.46 0.00 0 5 13.5 Call 0.83 1.25 1.25 0.24 7 12 14.0 Call 0.69 0.76 0.80 0.14 47 128 14.5 Call 0.38 0.47 0.43 0.08 109 4,408 15.0 Call 0.24 0.27 0.24 0.03 302 562 15.5 Call 0.14 0.17 0.14 0.03 1,141 1,016 16.0 Call 0.08 0.09 0.08 0.00 338 829 16.5 Call 0.05 0.08 0.05 -0.01 27 355 17.0 Call 0.04 0.06 0.03 -0.02 1 221 17.5 Call 0.03 0.05 0.06 0.02 4 521 18.0 Call 0.02 0.04 0.08 0.05 1 43 18.5 Call 0.02 0.09 0.03 0.00 100 1,221 19.0 Call 0.01 0.07 0.10 0.08 8 125 19.5 Call 0.01 0.03 0.05 0.03 0 21 20.0 Call 0.00 0.03 0.03 0.01 64 74 20.5 Call 0.00 0.03 0.04 0.03 0 92 21.0 Call 0.00 0.03 0.07 0.06 1 15 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 0 10 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.05 0.00 0.00 0 0 8.5 Put 0.00 0.11 0.00 0.00 0 0 9.0 Put 0.00 0.11 0.05 0.04 0 1 9.5 Put 0.00 0.04 0.03 0.02 3 3 10.0 Put 0.00 0.03 0.02 0.01 0 8 10.5 Put 0.00 0.11 0.07 0.05 7 420 11.0 Put 0.01 0.03 0.06 0.04 5 26 11.5 Put 0.01 0.14 0.03 0.00 2 15 12.0 Put 0.03 0.11 0.04 0.00 0 701 12.5 Put 0.04 0.07 0.06 0.01 1,677 3,142 13.0 Put 0.08 0.10 0.07 -0.03 882 752 13.5 Put 0.14 0.17 0.17 -0.01 795 516 14.0 Put 0.27 0.31 0.28 -0.08 947 2,536 14.5 Put 0.47 0.52 0.50 -0.07 177 1,256 15.0 Put 0.78 0.86 0.85 -0.08 38 508 15.5 Put 1.17 1.35 1.37 0.03 0 258 16.0 Put 1.60 1.83 1.35 -0.46 0 135 16.5 Put 1.66 2.66 1.80 -0.49 1 0 17.0 Put 2.07 2.98 2.89 0.11 0 18 17.5 Put 2.83 3.35 0.00 0.00 0 0 18.0 Put 3.05 3.75 0.00 0.00 0 0 18.5 Put 3.95 4.35 3.50 -0.75 0 9 19.0 Put 3.95 4.90 3.73 -1.02 0 3 19.5 Put 4.90 5.50 0.00 0.00 0 0 20.0 Put 5.30 5.95 0.00 0.00 0 0 20.5 Put 5.50 6.55 0.00 0.00 0 0 21.0 Put 6.25 6.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 15 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.20 13.70 0.00 0.00 0 0 2.0 Call 12.10 12.65 0.00 0.00 0 0 3.0 Call 11.10 11.60 6.95 -4.50 0 1 4.0 Call 10.25 11.15 6.50 -3.95 0 0 5.0 Call 8.95 10.10 9.19 -0.26 0 7 6.0 Call 7.80 8.70 8.30 -0.15 0 9 7.0 Call 7.25 7.65 7.80 0.35 0 3 8.0 Call 6.30 6.60 6.95 0.50 0 148 9.0 Call 4.75 5.65 6.00 0.55 0 18 9.5 Call 4.30 5.15 0.00 0.00 0 0 10.0 Call 4.10 4.90 5.55 1.10 0 118 10.5 Call 3.25 4.55 0.00 0.00 0 0 11.0 Call 2.95 3.75 3.50 0.05 0 529 11.5 Call 2.46 3.20 0.00 0.00 0 0 12.0 Call 2.44 2.78 2.50 0.05 32 2,600 12.5 Call 1.79 2.19 0.00 0.00 0 0 13.0 Call 1.57 1.71 1.64 0.14 16 6,817 13.5 Call 0.96 1.26 1.38 0.31 2 9 14.0 Call 0.85 0.91 0.88 0.13 33 16,727 14.5 Call 0.60 0.63 0.70 0.19 77 248 15.0 Call 0.40 0.44 0.42 0.09 354 9,662 15.5 Call 0.27 0.30 0.32 0.11 355 553 16.0 Call 0.19 0.20 0.19 0.04 684 8,896 16.5 Call 0.13 0.14 0.14 0.04 30 852 17.0 Call 0.09 0.11 0.09 0.02 565 8,742 17.5 Call 0.07 0.08 0.08 0.02 324 725 18.0 Call 0.05 0.08 0.05 0.00 43 3,553 18.5 Call 0.04 0.12 0.05 0.00 0 5 19.0 Call 0.03 0.09 0.05 0.01 1 2,497 19.5 Call 0.02 0.14 0.00 0.00 0 0 20.0 Call 0.02 0.11 0.03 0.00 13 5,564 20.5 Call 0.01 0.04 0.04 0.01 7 20 21.0 Call 0.02 0.11 0.02 0.00 0 219 22.0 Call 0.00 0.11 0.01 -0.01 0 159 23.0 Call 0.00 0.03 0.03 0.01 0 102 24.0 Call 0.00 0.05 0.02 0.01 0 81 25.0 Call 0.00 0.05 0.03 0.02 0 341 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.01 0.02 0.02 0 35 3.0 Put 0.00 0.01 0.02 0.02 0 386 4.0 Put 0.00 0.02 0.03 0.03 0 522 5.0 Put 0.00 0.01 0.01 0.01 0 3,391 6.0 Put 0.00 0.02 0.01 0.01 0 4,875 7.0 Put 0.00 0.03 0.01 0.00 0 2,102 8.0 Put 0.00 0.02 0.02 0.01 0 3,264 9.0 Put 0.00 0.02 0.10 0.08 1 13,577 9.5 Put 0.01 0.03 0.03 0.01 0 100 10.0 Put 0.02 0.04 0.04 0.01 23 9,631 10.5 Put 0.02 0.04 0.00 0.00 0 0 11.0 Put 0.03 0.05 0.05 0.01 6 10,400 11.5 Put 0.04 0.07 0.06 0.00 1 59 12.0 Put 0.07 0.08 0.08 0.00 20 7,815 12.5 Put 0.10 0.12 0.11 -0.01 1 253 13.0 Put 0.17 0.19 0.17 -0.02 587 11,601 13.5 Put 0.27 0.30 0.24 -0.05 8 1,244 14.0 Put 0.44 0.46 0.46 -0.03 264 5,071 14.5 Put 0.66 0.69 0.70 -0.07 187 932 15.0 Put 0.95 1.00 0.98 -0.12 237 10,238 15.5 Put 1.17 1.40 1.24 -0.24 2 84 16.0 Put 1.72 1.86 1.60 -0.32 3 171 16.5 Put 1.88 2.36 1.95 -0.42 0 35 17.0 Put 2.48 3.15 2.40 -0.44 0 1,870 17.5 Put 2.70 3.30 0.00 0.00 0 0 18.0 Put 3.35 4.20 3.45 -0.37 4 707 18.5 Put 3.55 4.60 0.00 0.00 0 0 19.0 Put 4.10 5.00 4.63 -0.17 0 152 19.5 Put 4.45 5.35 0.00 0.00 0 0 20.0 Put 5.30 5.80 5.60 -0.20 0 582 20.5 Put 5.95 6.55 0.00 0.00 0 0 21.0 Put 6.10 6.75 6.75 -0.04 0 461 22.0 Put 7.45 7.75 7.25 -0.53 0 119 23.0 Put 8.45 8.75 7.96 -0.82 1 43 24.0 Put 8.90 9.70 9.28 -0.49 0 245 25.0 Put 10.05 11.15 10.76 -0.01 0 198 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.05 9.95 0.00 0.00 0 0 6.0 Call 8.05 8.80 0.00 0.00 0 0 7.0 Call 7.05 7.75 0.00 0.00 0 0 8.0 Call 5.90 6.75 0.00 0.00 0 0 8.5 Call 5.60 6.50 0.00 0.00 0 0 9.0 Call 4.85 5.80 0.00 0.00 0 0 9.5 Call 4.30 5.45 0.00 0.00 0 0 10.0 Call 4.05 4.80 0.00 0.00 0 0 10.5 Call 3.25 4.30 0.00 0.00 0 0 11.0 Call 2.98 4.15 4.47 1.02 0 0 11.5 Call 2.52 3.55 0.00 0.00 0 0 12.0 Call 1.91 2.95 3.28 0.79 0 5 12.5 Call 1.61 2.50 1.99 -0.05 0 48 13.0 Call 1.31 2.02 2.43 0.82 0 11 13.5 Call 0.92 1.71 0.84 -0.37 0 9 14.0 Call 0.84 1.31 1.15 0.23 0 10 14.5 Call 0.56 1.00 0.76 0.09 0 20 15.0 Call 0.53 0.62 0.56 0.14 17 429 15.5 Call 0.13 0.42 0.41 0.12 3 328 16.0 Call 0.15 0.32 0.32 0.08 10 400 16.5 Call 0.20 0.26 0.20 0.01 24 467 17.0 Call 0.15 0.19 0.17 0.03 0 513 17.5 Call 0.11 0.24 0.20 0.10 0 26 18.0 Call 0.02 0.17 0.03 -0.06 3 7 18.5 Call 0.01 0.14 0.32 0.24 0 4 19.0 Call 0.02 0.15 0.26 0.19 0 4 19.5 Call 0.00 0.14 0.20 0.14 0 7 20.0 Call 0.00 0.12 0.11 0.05 0 2 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.00 0.08 0.00 0.00 0 0 8.0 Put 0.00 0.11 0.00 0.00 0 0 8.5 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.00 0.07 0.10 0.05 0 1 9.5 Put 0.00 0.15 0.05 -0.01 1 0 10.0 Put 0.04 0.17 0.05 -0.01 0 111 10.5 Put 0.00 0.19 0.09 0.02 0 2 11.0 Put 0.05 0.17 0.08 0.01 6 32 11.5 Put 0.00 0.21 0.11 0.03 7 12 12.0 Put 0.02 0.23 0.12 -0.02 5 29 12.5 Put 0.16 0.37 0.18 -0.03 5 91 13.0 Put 0.25 0.29 0.20 -0.08 5 169 13.5 Put 0.37 0.56 0.38 -0.02 10 215 14.0 Put 0.32 0.91 0.58 -0.04 1 56 14.5 Put 0.49 0.97 0.71 -0.17 10 388 15.0 Put 0.86 1.32 1.14 0.01 5 388 15.5 Put 1.16 1.82 1.70 0.20 0 3 16.0 Put 1.46 2.25 1.60 -0.35 0 2 16.5 Put 1.77 2.73 1.85 -0.55 0 4 17.0 Put 2.39 3.10 2.23 -0.62 0 1 17.5 Put 2.87 3.55 0.00 0.00 0 0 18.0 Put 3.30 4.30 3.45 -0.35 0 1 18.5 Put 3.80 4.80 0.00 0.00 0 0 19.0 Put 4.15 5.35 0.00 0.00 0 0 19.5 Put 4.80 5.70 0.00 0.00 0 0 20.0 Put 5.30 6.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.95 10.05 8.82 -0.63 0 0 6.0 Call 8.10 9.00 8.15 -0.30 0 0 7.0 Call 7.05 7.95 5.90 -1.55 0 0 8.0 Call 5.85 7.10 7.21 0.76 0 12 9.0 Call 4.95 5.80 5.50 0.05 0 2 10.0 Call 4.05 4.80 4.39 -0.06 0 291 11.0 Call 3.20 4.00 3.32 -0.14 0 107 12.0 Call 2.25 2.93 2.68 0.16 0 1,514 13.0 Call 1.40 2.25 1.80 0.19 1 746 14.0 Call 0.89 1.21 1.15 0.11 6 2,113 15.0 Call 0.31 0.67 0.62 0.01 80 6,523 16.0 Call 0.29 0.60 0.40 0.09 74 3,899 17.0 Call 0.20 0.24 0.23 0.10 8 1,432 18.0 Call 0.05 0.15 0.15 0.05 13 3,768 19.0 Call 0.00 0.19 0.02 -0.05 0 1,229 20.0 Call 0.06 0.13 0.06 0.01 0 2,126 21.0 Call 0.02 0.12 0.08 0.05 0 210 22.0 Call 0.02 0.10 0.15 0.14 0 1,283 23.0 Call 0.01 0.06 0.05 0.04 1 146 24.0 Call 0.00 0.17 0.13 0.13 0 1,128 25.0 Call 0.01 0.10 0.04 0.04 0 4,139 26.0 Call 0.01 0.17 0.03 0.03 0 2,303 27.0 Call 0.00 0.16 0.07 0.07 0 1,149 28.0 Call 0.00 0.16 0.05 0.05 0 2,197 29.0 Call 0.00 0.07 0.11 0.11 0 108 30.0 Call 0.01 0.10 0.01 0.01 0 579 31.0 Call 0.00 0.13 0.08 0.08 0 36 32.0 Call 0.00 0.12 0.12 0.12 0 73 33.0 Call 0.00 0.09 0.09 0.09 0 63 34.0 Call 0.00 0.11 0.10 0.10 0 7 35.0 Call 0.00 0.05 0.01 0.01 0 432 36.0 Call 0.00 0.09 0.14 0.14 0 12 37.0 Call 0.00 0.09 0.07 0.07 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.02 0.01 0 3,651 6.0 Put 0.01 0.08 0.04 0.01 0 2,459 7.0 Put 0.00 0.06 0.03 -0.01 0 1,721 8.0 Put 0.00 0.07 0.05 0.00 0 2,269 9.0 Put 0.01 0.09 0.05 -0.02 10 803 10.0 Put 0.06 0.11 0.07 -0.01 72 2,150 11.0 Put 0.08 0.17 0.13 0.04 1 1,797 12.0 Put 0.10 0.20 0.18 0.00 18 1,971 13.0 Put 0.25 0.36 0.32 0.03 85 1,503 14.0 Put 0.46 0.74 0.69 -0.06 422 1,604 15.0 Put 1.02 1.60 1.22 -0.11 85 1,272 16.0 Put 1.50 2.34 1.80 -0.23 25 73 17.0 Put 2.24 3.45 3.01 0.16 0 298 18.0 Put 3.30 4.05 3.68 -0.13 0 63 19.0 Put 4.35 5.35 4.77 -0.02 0 372 20.0 Put 5.30 6.20 5.13 -0.63 0 65 21.0 Put 6.30 7.10 6.65 -0.08 0 204 22.0 Put 7.30 8.35 6.85 -0.87 0 3 23.0 Put 8.25 9.20 9.67 0.96 0 354 24.0 Put 9.25 10.15 9.43 -0.27 0 5 25.0 Put 10.30 10.90 11.00 0.31 0 4 26.0 Put 11.30 12.15 11.75 0.06 0 27 27.0 Put 12.25 13.15 13.42 0.74 0 19 28.0 Put 13.25 13.95 13.29 -0.39 0 41 29.0 Put 14.25 14.95 18.55 3.88 0 2 30.0 Put 15.25 15.95 16.47 0.80 0 18 31.0 Put 16.25 17.00 18.40 1.73 0 2 32.0 Put 17.25 18.30 18.25 0.59 0 0 33.0 Put 18.25 19.20 23.25 4.59 0 0 34.0 Put 19.25 19.95 22.12 2.47 0 0 35.0 Put 20.25 21.10 22.04 1.39 0 0 36.0 Put 21.25 22.10 25.00 3.35 0 0 37.0 Put 22.25 23.05 24.20 1.56 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.95 9.90 0.00 0.00 0 0 6.0 Call 8.05 8.75 0.00 0.00 0 0 7.0 Call 6.80 8.10 0.00 0.00 0 0 8.0 Call 5.95 6.85 0.00 0.00 0 0 9.0 Call 4.75 6.05 0.00 0.00 0 0 9.5 Call 4.50 5.30 0.00 0.00 0 0 10.0 Call 4.00 4.85 0.00 0.00 0 0 10.5 Call 3.30 4.60 0.00 0.00 0 0 11.0 Call 2.91 4.15 0.00 0.00 0 0 11.5 Call 2.48 3.55 0.00 0.00 0 0 12.0 Call 2.11 2.94 2.60 0.13 1 0 12.5 Call 1.63 2.58 0.00 0.00 0 0 13.0 Call 1.47 2.21 1.60 -0.03 0 20 13.5 Call 1.11 1.89 1.41 0.17 0 1 14.0 Call 0.78 1.51 1.06 0.04 0 25 14.5 Call 0.90 1.30 0.73 -0.08 0 2 15.0 Call 0.47 0.80 0.61 0.01 0 9 15.5 Call 0.24 0.75 0.60 0.12 4 15 16.0 Call 0.21 0.55 0.37 0.01 0 1 16.5 Call 0.07 0.58 0.00 0.00 0 0 17.0 Call 0.10 0.28 0.00 0.00 0 0 17.5 Call 0.01 0.35 0.17 0.00 0 20 18.0 Call 0.01 0.22 0.17 0.04 0 1,049 18.5 Call 0.00 0.24 0.00 0.00 0 0 19.0 Call 0.00 0.21 0.00 0.00 0 0 19.5 Call 0.00 0.19 0.00 0.00 0 0 20.0 Call 0.00 0.19 0.16 0.08 0 50 21.0 Call 0.00 0.14 0.00 0.00 0 0 22.0 Call 0.00 0.15 0.00 0.00 0 0 23.0 Call 0.00 0.13 0.00 0.00 0 0 24.0 Call 0.00 0.13 0.00 0.00 0 0 25.0 Call 0.00 0.19 0.00 0.00 0 0 26.0 Call 0.00 0.19 0.00 0.00 0 0 27.0 Call 0.00 0.18 0.00 0.00 0 0 28.0 Call 0.00 0.18 0.00 0.00 0 0 29.0 Call 0.00 0.11 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.00 0.00 0 0 7.0 Put 0.00 0.13 0.00 0.00 0 0 8.0 Put 0.00 0.12 0.00 0.00 0 0 9.0 Put 0.00 0.15 0.00 0.00 0 0 9.5 Put 0.00 0.16 0.00 0.00 0 0 10.0 Put 0.00 0.17 0.00 0.00 0 0 10.5 Put 0.00 0.17 0.00 0.00 0 0 11.0 Put 0.02 0.19 0.00 0.00 0 0 11.5 Put 0.04 0.25 0.00 0.00 0 0 12.0 Put 0.03 0.37 0.21 0.03 0 4 12.5 Put 0.18 0.52 0.33 0.04 0 1,732 13.0 Put 0.25 0.71 0.50 0.10 0 13 13.5 Put 0.55 0.88 0.53 0.00 1 5 14.0 Put 0.59 1.18 0.75 -0.08 1 3 14.5 Put 0.83 1.45 0.95 -0.18 1 24 15.0 Put 0.96 1.84 1.41 -0.02 0 4 15.5 Put 1.25 2.26 0.00 0.00 0 0 16.0 Put 1.69 2.66 0.00 0.00 0 0 16.5 Put 2.05 2.96 2.64 0.04 0 0 17.0 Put 2.40 3.45 0.00 0.00 0 0 17.5 Put 2.82 4.00 0.00 0.00 0 0 18.0 Put 3.30 4.55 0.00 0.00 0 0 18.5 Put 3.80 4.90 0.00 0.00 0 0 19.0 Put 4.25 5.50 0.00 0.00 0 0 19.5 Put 4.80 5.80 0.00 0.00 0 0 20.0 Put 5.10 6.25 0.00 0.00 0 0 21.0 Put 6.20 7.40 0.00 0.00 0 0 22.0 Put 7.10 8.40 0.00 0.00 0 0 23.0 Put 8.05 9.45 0.00 0.00 0 0 24.0 Put 9.20 10.40 0.00 0.00 0 0 25.0 Put 10.20 11.40 0.00 0.00 0 0 26.0 Put 11.10 12.40 0.00 0.00 0 0 27.0 Put 12.20 13.25 0.00 0.00 0 0 28.0 Put 13.20 14.30 0.00 0.00 0 0 29.0 Put 14.20 15.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 50 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 9.90 11.05 0.00 0.00 0 0 5.0 Call 9.10 9.75 0.00 0.00 0 0 6.0 Call 7.85 9.00 0.00 0.00 0 0 7.0 Call 6.75 7.80 0.00 0.00 0 0 8.0 Call 6.10 6.80 0.00 0.00 0 0 9.0 Call 5.05 5.80 0.00 0.00 0 0 10.0 Call 3.95 4.95 5.25 0.80 0 0 11.0 Call 2.98 3.90 3.60 0.12 2 6 12.0 Call 2.33 2.90 2.70 0.11 0 50 13.0 Call 1.51 2.30 1.89 0.13 17 9 14.0 Call 0.93 1.57 1.30 0.13 104 104 15.0 Call 0.83 1.17 0.84 0.08 122 845 16.0 Call 0.37 0.65 0.59 0.19 249 1,176 17.0 Call 0.35 0.43 0.43 0.15 39 1,265 18.0 Call 0.24 0.31 0.32 0.11 9 416 19.0 Call 0.18 0.35 0.20 0.05 5 10 20.0 Call 0.05 0.23 0.16 0.04 18 244 21.0 Call 0.10 0.23 0.20 0.11 0 10 22.0 Call 0.07 0.16 0.00 0.00 0 0 23.0 Call 0.06 0.16 0.00 0.00 0 0 24.0 Call 0.00 0.14 0.15 0.07 0 307 25.0 Call 0.01 0.10 0.05 -0.02 0 5 30.0 Call 0.00 0.13 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.07 0.03 -0.02 0 606 5.0 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.12 0.06 -0.02 0 1 7.0 Put 0.00 0.11 0.07 -0.03 0 3 8.0 Put 0.00 0.13 0.07 -0.04 0 11 9.0 Put 0.00 0.17 0.10 -0.03 0 10 10.0 Put 0.10 0.17 0.13 -0.02 75 52 11.0 Put 0.17 0.27 0.19 -0.03 503 70 12.0 Put 0.34 0.48 0.39 0.00 44 523 13.0 Put 0.56 0.77 0.58 -0.03 4 88 14.0 Put 0.93 1.08 1.05 0.00 52 1,230 15.0 Put 1.52 1.80 1.59 -0.06 24 10,633 16.0 Put 1.88 2.79 2.27 -0.03 0 2 17.0 Put 2.61 3.55 3.00 -0.18 1 6 18.0 Put 3.50 4.45 3.75 -0.36 2 4 19.0 Put 4.40 5.40 4.94 -0.10 0 1 20.0 Put 5.35 6.35 5.80 -0.20 0 5 21.0 Put 6.25 7.30 6.30 -0.67 0 5 22.0 Put 7.30 8.30 0.00 0.00 0 0 23.0 Put 8.25 9.25 0.00 0.00 0 0 24.0 Put 9.15 10.20 9.47 -0.46 0 4 25.0 Put 10.10 11.40 0.00 0.00 0 0 30.0 Put 15.25 16.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 78 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.90 10.05 0.00 0.00 0 0 6.0 Call 8.10 9.00 0.00 0.00 0 0 7.0 Call 6.75 8.15 0.00 0.00 0 0 8.0 Call 5.75 7.15 0.00 0.00 0 0 9.0 Call 4.75 6.15 0.00 0.00 0 0 10.0 Call 3.85 5.15 0.00 0.00 0 0 11.0 Call 3.20 4.15 0.00 0.00 0 0 12.0 Call 2.40 3.25 0.00 0.00 0 0 13.0 Call 1.75 2.48 0.00 0.00 0 0 14.0 Call 1.49 1.65 1.57 0.09 18 156 15.0 Call 1.07 1.18 1.15 0.09 59 168 16.0 Call 0.76 0.91 0.83 0.08 10 2 17.0 Call 0.55 0.67 0.59 0.04 1 7 18.0 Call 0.41 0.52 0.00 0.00 0 0 19.0 Call 0.31 0.41 0.00 0.00 0 0 20.0 Call 0.25 0.33 0.00 0.00 0 0 21.0 Call 0.08 0.36 0.00 0.00 0 0 22.0 Call 0.04 0.28 0.00 0.00 0 0 23.0 Call 0.03 0.25 0.00 0.00 0 0 24.0 Call 0.00 0.23 0.00 0.00 0 0 25.0 Call 0.00 0.21 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.14 0.05 -0.01 0 500 6.0 Put 0.00 0.14 0.00 0.00 0 0 7.0 Put 0.00 0.17 0.00 0.00 0 0 8.0 Put 0.00 0.20 0.00 0.00 0 0 9.0 Put 0.06 0.26 0.00 0.00 0 0 10.0 Put 0.12 0.30 0.00 0.00 0 0 11.0 Put 0.32 0.39 0.34 -0.01 0 1 12.0 Put 0.53 0.65 0.57 -0.01 32 5 13.0 Put 0.83 1.00 0.88 -0.03 5 21 14.0 Put 1.20 1.77 1.40 0.03 420 33 15.0 Put 1.84 2.06 1.95 -0.01 11 563 16.0 Put 2.51 2.76 2.62 -0.03 95 0 17.0 Put 3.05 3.90 0.00 0.00 0 0 18.0 Put 3.85 4.75 0.00 0.00 0 0 19.0 Put 4.70 5.70 0.00 0.00 0 0 20.0 Put 5.60 6.60 0.00 0.00 0 0 21.0 Put 6.55 7.55 0.00 0.00 0 0 22.0 Put 7.45 8.55 0.00 0.00 0 0 23.0 Put 8.40 9.70 0.00 0.00 0 0 24.0 Put 9.35 10.70 0.00 0.00 0 0 25.0 Put 10.35 11.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 106 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.10 13.85 9.32 -4.13 0 2 2.0 Call 11.80 12.80 8.10 -4.35 0 0 3.0 Call 10.80 12.15 0.00 0.00 0 0 4.0 Call 9.90 11.15 0.00 0.00 0 0 5.0 Call 8.90 9.75 9.05 -0.40 0 0 6.0 Call 7.90 9.15 8.20 -0.25 0 1 7.0 Call 6.75 8.15 5.17 -2.28 0 3 8.0 Call 5.75 7.15 7.03 0.58 0 39 9.0 Call 4.75 6.15 5.58 0.13 0 41 10.0 Call 3.85 5.15 4.82 0.37 0 258 11.0 Call 3.00 4.20 3.47 -0.03 0 1,033 12.0 Call 2.40 3.40 2.83 0.19 0 1,374 13.0 Call 1.69 2.50 2.68 0.66 0 216 14.0 Call 1.22 2.10 1.73 0.22 46 946 15.0 Call 1.20 1.37 1.26 0.07 44 6,866 16.0 Call 0.90 1.31 0.99 0.05 7 1,102 17.0 Call 0.50 1.06 0.78 0.09 102 2,163 18.0 Call 0.37 0.64 0.59 0.11 1 335 19.0 Call 0.36 0.72 0.47 0.09 1 191 20.0 Call 0.24 0.40 0.35 0.06 91 14,693 21.0 Call 0.12 0.37 0.31 0.06 1 181 22.0 Call 0.08 0.48 0.22 0.01 0 115 23.0 Call 0.05 0.43 0.25 0.07 0 119 25.0 Call 0.05 0.20 0.20 0.08 0 2,529 30.0 Call 0.00 0.28 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.02 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 12 3.0 Put 0.00 0.08 0.12 0.08 0 24 4.0 Put 0.01 0.08 0.05 -0.01 0 253 5.0 Put 0.04 0.09 0.04 -0.04 0 16,407 6.0 Put 0.05 0.15 0.11 0.01 0 2,430 7.0 Put 0.06 0.21 0.11 -0.03 0 375 8.0 Put 0.13 0.30 0.13 -0.05 0 6,098 9.0 Put 0.09 0.35 0.20 -0.01 2 2,075 10.0 Put 0.32 0.47 0.38 0.03 259 13,011 11.0 Put 0.50 0.60 0.55 0.03 10 4,344 12.0 Put 0.61 1.05 0.74 -0.04 0 1,353 13.0 Put 1.15 1.25 0.90 -0.35 0 850 14.0 Put 1.70 1.83 1.70 -0.09 38 2,718 15.0 Put 1.99 2.87 2.29 -0.20 20 267 16.0 Put 2.65 3.65 3.20 -0.05 0 67 17.0 Put 3.35 4.50 3.90 -0.10 0 313 18.0 Put 4.15 5.35 4.50 -0.29 0 575 19.0 Put 5.00 6.25 5.43 -0.25 0 545 20.0 Put 5.90 7.15 6.60 0.02 0 55 21.0 Put 6.80 8.10 7.10 -0.43 0 30 22.0 Put 7.75 9.05 8.42 -0.06 0 18 23.0 Put 8.70 10.00 9.20 -0.24 0 89 25.0 Put 10.60 11.95 11.33 -0.02 0 44 30.0 Put 15.45 16.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 120 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.75 8.15 6.95 -0.50 0 0 8.0 Call 5.75 7.15 7.20 0.75 0 10 9.0 Call 4.75 6.15 5.00 -0.45 0 305 10.0 Call 3.85 5.15 4.63 0.17 0 69 11.0 Call 3.05 4.25 3.95 0.40 0 1,139 12.0 Call 2.34 3.25 3.65 0.89 0 127 13.0 Call 1.74 2.74 2.50 0.39 0 854 14.0 Call 1.72 2.17 1.81 0.20 14 180 15.0 Call 1.05 1.71 1.74 0.55 1 385 16.0 Call 0.65 1.39 1.00 0.11 0 2,284 17.0 Call 0.46 1.13 0.71 0.03 0 1,915 18.0 Call 0.50 0.94 0.50 -0.02 0 3,166 19.0 Call 0.22 0.79 0.61 0.19 0 98 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.20 0.13 0.03 0 121 8.0 Put 0.15 0.25 0.15 -0.04 40 25,211 9.0 Put 0.12 0.48 0.28 0.00 5 4,142 10.0 Put 0.24 0.67 0.31 -0.10 0 1,054 11.0 Put 0.43 0.93 0.81 0.18 2 181 12.0 Put 0.70 1.28 1.21 0.28 0 328 13.0 Put 1.06 1.51 1.26 -0.09 0 345 14.0 Put 1.53 2.32 1.36 -0.52 20 1,841 15.0 Put 2.10 2.99 2.48 0.00 2 314 16.0 Put 2.76 3.75 3.10 -0.10 0 23 17.0 Put 3.45 4.60 4.20 0.21 0 7 18.0 Put 4.25 5.45 4.17 -0.65 0 161 19.0 Put 5.10 6.35 5.55 -0.16 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 197 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.70 12.20 0.00 0.00 0 0 4.0 Call 9.70 11.20 9.90 -0.55 0 2 5.0 Call 8.70 10.20 0.00 0.00 0 0 6.0 Call 7.70 9.20 0.00 0.00 0 0 7.0 Call 6.70 8.20 0.00 0.00 0 0 8.0 Call 5.70 7.25 6.40 -0.05 0 4 9.0 Call 4.75 6.30 0.00 0.00 0 0 10.0 Call 3.70 5.60 5.75 1.15 0 39 11.0 Call 2.74 5.05 3.50 -0.40 0 10 12.0 Call 1.83 4.60 3.05 -0.23 0 54 13.0 Call 1.19 4.05 3.10 0.38 0 9 14.0 Call 0.76 3.35 1.87 -0.30 0 10 15.0 Call 1.60 2.55 1.70 -0.02 0 229 16.0 Call 0.31 1.49 1.30 0.03 6 76 17.0 Call 0.95 1.75 1.30 0.20 0 103 18.0 Call 0.16 1.58 1.20 0.27 0 20 19.0 Call 0.45 1.34 0.85 0.08 0 5 20.0 Call 0.30 1.15 0.46 -0.18 0 67 21.0 Call 0.05 1.00 0.96 0.45 0 56 22.0 Call 0.15 0.88 0.70 0.30 0 182 23.0 Call 0.01 0.79 0.23 -0.11 0 12 24.0 Call 0.00 0.71 0.60 0.30 0 10 25.0 Call 0.09 0.64 0.19 -0.08 0 129 30.0 Call 0.00 0.45 0.00 0.00 0 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.17 0.09 0.00 0 1 4.0 Put 0.00 0.23 0.18 0.06 0 2 5.0 Put 0.10 0.29 0.15 -0.01 0 1 6.0 Put 0.03 0.37 0.23 0.04 0 4 7.0 Put 0.08 0.43 0.45 0.17 0 3 8.0 Put 0.15 0.71 0.61 0.21 2 5 9.0 Put 0.24 0.98 0.69 0.11 0 47 10.0 Put 0.50 1.00 0.84 0.09 0 76 11.0 Put 0.77 1.87 1.07 -0.08 0 43 12.0 Put 1.05 2.49 1.61 0.02 0 20 13.0 Put 1.03 3.20 2.76 0.70 0 32 14.0 Put 1.68 3.30 3.28 0.75 0 51 15.0 Put 1.84 4.75 3.10 0.02 0 931 16.0 Put 2.37 5.60 3.65 0.01 0 6 17.0 Put 2.97 6.50 5.00 0.54 1 51 18.0 Put 3.60 7.45 6.00 0.72 1 1 19.0 Put 4.45 8.40 0.00 0.00 0 0 20.0 Put 5.30 9.35 6.75 -0.20 0 9 21.0 Put 6.20 10.30 8.25 0.45 0 1 22.0 Put 7.10 11.20 9.35 0.69 0 1 23.0 Put 8.05 12.10 0.00 0.00 0 0 24.0 Put 9.00 13.05 0.00 0.00 0 0 25.0 Put 9.90 14.00 11.05 -0.41 0 1 30.0 Put 14.70 18.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 211 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.70 8.20 4.50 -2.95 0 0 8.0 Call 5.70 7.25 4.79 -1.66 0 151 9.0 Call 4.75 6.35 5.21 -0.24 0 939 10.0 Call 3.65 5.65 5.65 1.17 0 111 11.0 Call 2.65 4.30 4.60 0.95 0 47 12.0 Call 1.79 3.95 3.05 0.12 0 47 13.0 Call 1.13 4.15 1.73 -0.51 0 46 14.0 Call 0.67 3.45 2.45 0.65 0 504 15.0 Call 0.44 2.83 1.74 0.23 0 342 16.0 Call 0.32 2.36 0.13 -1.12 0 108 17.0 Call 0.31 1.97 0.97 -0.07 0 80 18.0 Call 0.18 1.67 1.30 0.47 0 227 19.0 Call 0.39 1.42 1.05 0.36 0 241 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.10 0.47 0.41 0.10 0 268 8.0 Put 0.17 0.77 0.55 0.13 0 537 9.0 Put 0.45 1.06 0.77 0.24 0 2,234 10.0 Put 0.40 1.47 1.52 0.63 0 491 11.0 Put 0.81 1.99 1.14 -0.11 0 20 12.0 Put 1.13 2.58 1.66 0.01 0 150 13.0 Put 1.10 3.25 2.17 0.12 0 75 14.0 Put 1.47 4.00 2.70 0.03 0 42 15.0 Put 1.92 4.80 2.91 -0.51 0 98 16.0 Put 2.45 5.70 4.00 -0.17 0 184 17.0 Put 3.05 6.60 6.25 1.29 0 1 18.0 Put 3.70 7.50 7.68 1.93 0 7 19.0 Put 4.50 8.35 6.08 -0.52 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 302 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.60 10.25 8.50 -0.95 0 5 6.0 Call 7.65 9.20 0.00 0.00 0 0 7.0 Call 6.70 8.25 0.00 0.00 0 0 8.0 Call 5.75 7.30 3.96 -2.49 0 0 9.0 Call 4.80 6.35 4.80 -0.65 0 1 10.0 Call 3.70 5.80 4.70 0.20 0 2 11.0 Call 2.63 5.40 5.00 1.31 0 0 12.0 Call 1.83 5.00 4.32 1.30 0 9 13.0 Call 1.23 4.30 2.77 0.35 0 13 14.0 Call 0.83 3.65 2.28 0.22 0 160 15.0 Call 1.00 3.15 2.78 1.02 0 524 16.0 Call 0.36 2.67 2.28 0.81 0 24 17.0 Call 0.25 2.31 1.75 0.51 0 10 18.0 Call 0.17 2.01 1.09 0.07 1 7 19.0 Call 0.47 1.50 0.99 0.19 0 54 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.50 0.24 -0.01 0 26 6.0 Put 0.08 0.68 0.35 -0.03 0 4 7.0 Put 0.17 0.88 0.57 0.04 0 19 8.0 Put 0.28 1.24 0.70 -0.05 0 47 9.0 Put 0.44 1.65 1.07 0.04 0 1 10.0 Put 0.63 2.16 1.41 0.03 0 118 11.0 Put 1.22 2.75 1.80 0.00 0 69 12.0 Put 1.19 3.45 2.64 0.34 0 26 13.0 Put 1.56 4.20 2.90 0.07 0 56 14.0 Put 1.99 5.00 3.03 -0.52 2 35 15.0 Put 2.50 5.85 5.70 1.41 0 10 16.0 Put 3.05 6.70 5.40 0.37 0 506 17.0 Put 4.00 7.40 0.00 0.00 0 0 18.0 Put 5.00 8.05 0.00 0.00 0 0 19.0 Put 5.50 8.80 7.90 0.54 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 323 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.25 14.65 13.73 0.28 0 14 2.0 Call 11.30 13.55 11.55 -0.90 0 15 3.0 Call 10.40 12.45 12.00 0.55 0 12 4.0 Call 9.50 11.40 9.59 -0.86 0 10 5.0 Call 8.60 10.30 9.60 0.15 0 1,252 6.0 Call 7.70 9.20 9.10 0.65 0 107 7.0 Call 6.70 8.00 7.45 0.00 0 26 8.0 Call 5.75 7.30 6.82 0.37 0 183 9.0 Call 4.80 6.35 5.55 0.06 1 131 10.0 Call 4.50 5.50 4.55 -0.04 0 2,956 11.0 Call 2.60 5.40 4.30 0.37 1 6,691 12.0 Call 2.50 4.90 3.50 0.16 2 7,245 13.0 Call 1.57 3.50 2.75 -0.04 0 5,928 14.0 Call 1.50 3.65 2.35 0.05 1 5,814 15.0 Call 1.90 2.25 2.00 -0.03 42 28,776 16.0 Call 0.97 2.66 1.38 -0.40 3 658 17.0 Call 0.56 2.30 1.40 -0.14 0 360 18.0 Call 0.84 2.00 1.25 -0.05 2 19,008 19.0 Call 0.17 1.76 1.05 -0.02 0 593 20.0 Call 0.65 0.99 0.88 -0.05 2 6,115 21.0 Call 0.08 0.82 0.74 -0.06 0 583 22.0 Call 0.47 1.25 0.84 0.17 0 338 23.0 Call 0.02 1.13 0.45 -0.09 0 327 24.0 Call 0.40 0.50 0.50 0.09 9 496 25.0 Call 0.35 0.80 0.47 0.07 33 3,772 26.0 Call 0.09 0.88 0.37 -0.01 0 765 27.0 Call 0.09 0.82 0.39 0.02 0 686 28.0 Call 0.11 0.77 0.55 0.20 0 506 29.0 Call 0.09 0.72 0.47 0.13 0 753 30.0 Call 0.20 0.35 0.31 -0.01 2 3,087 31.0 Call 0.10 0.65 0.40 0.09 0 1,160 32.0 Call 0.00 0.62 0.30 0.00 1 258 33.0 Call 0.10 0.59 0.66 0.38 0 301 34.0 Call 0.12 0.57 0.28 0.01 0 401 35.0 Call 0.20 0.45 0.25 -0.01 0 4,249 36.0 Call 0.01 0.53 0.49 0.24 0 331 37.0 Call 0.00 0.30 0.20 -0.03 0 110 38.0 Call 0.10 0.28 0.19 -0.03 0 722 39.0 Call 0.01 0.28 0.17 -0.04 0 473 40.0 Call 0.01 0.35 0.17 -0.02 0 3,591 41.0 Call 0.03 0.45 0.17 -0.02 0 3,956 42.0 Call 0.02 0.28 0.25 0.07 0 928 43.0 Call 0.00 0.43 0.23 0.05 0 614 44.0 Call 0.00 0.42 0.20 0.03 0 171 45.0 Call 0.09 0.24 0.10 -0.07 0 2,424 46.0 Call 0.00 0.41 0.20 0.04 0 53 47.0 Call 0.00 0.40 0.20 0.04 0 29 48.0 Call 0.00 0.27 0.30 0.15 0 61 49.0 Call 0.00 0.38 0.18 0.03 0 17 50.0 Call 0.13 0.25 0.10 -0.05 0 2,116 51.0 Call 0.10 0.25 0.16 0.02 0 88 52.0 Call 0.00 0.36 0.17 0.03 0 43 53.0 Call 0.00 0.24 0.17 0.04 0 10 54.0 Call 0.05 0.24 0.16 0.03 0 17 55.0 Call 0.06 0.22 0.15 0.03 0 1,307 56.0 Call 0.00 0.22 0.12 0.00 0 61 57.0 Call 0.00 0.22 0.15 0.03 0 11 58.0 Call 0.03 0.22 0.03 -0.08 0 40 59.0 Call 0.00 0.22 0.14 0.03 0 30 60.0 Call 0.01 0.20 0.06 -0.04 0 1,016 61.0 Call 0.01 0.31 0.14 0.04 0 19 62.0 Call 0.00 0.31 0.14 0.04 0 231 63.0 Call 0.05 0.31 0.10 0.01 0 592 64.0 Call 0.01 0.19 0.01 -0.08 0 78 65.0 Call 0.07 0.10 0.08 0.00 0 16,081 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.07 0.05 0.00 0 691 2.0 Put 0.02 0.13 0.05 -0.04 0 966 3.0 Put 0.08 0.22 0.22 0.07 0 521 4.0 Put 0.10 0.32 0.15 -0.06 0 159 5.0 Put 0.24 0.42 0.37 0.04 0 1,103 6.0 Put 0.37 0.58 0.45 -0.05 0 4,692 7.0 Put 0.40 0.81 0.55 -0.11 0 5,640 8.0 Put 0.84 1.30 0.84 -0.03 37 4,774 9.0 Put 0.80 1.50 1.16 0.02 0 571 10.0 Put 1.39 1.80 1.27 -0.13 1 1,977 11.0 Put 1.20 2.20 2.15 0.22 0 2,287 12.0 Put 1.34 3.60 2.49 0.04 0 2,675 13.0 Put 2.72 4.35 3.50 0.53 0 223 14.0 Put 2.16 5.15 3.95 0.42 0 1,301 15.0 Put 3.00 5.10 4.55 0.26 3 2,138 16.0 Put 3.20 6.90 5.85 0.80 0 595 17.0 Put 5.00 7.70 6.40 0.60 0 145 18.0 Put 5.00 8.40 7.00 0.44 0 726 19.0 Put 5.60 9.20 7.51 0.20 0 425 20.0 Put 6.50 9.80 8.65 0.50 0 3,151 21.0 Put 7.50 10.90 9.75 0.76 0 413 22.0 Put 8.50 11.75 10.95 1.12 0 624 23.0 Put 9.00 12.95 10.88 0.21 0 99 24.0 Put 10.00 14.30 12.23 0.72 0 109 25.0 Put 11.00 15.20 13.00 0.55 0 1,655 26.0 Put 11.50 16.10 14.07 0.67 0 195 27.0 Put 12.50 17.05 17.05 2.71 0 342 28.0 Put 13.50 17.95 18.00 2.71 0 127 29.0 Put 14.50 18.90 15.00 -1.24 0 100 30.0 Put 15.50 19.80 17.36 0.18 0 293 31.0 Put 16.50 20.75 18.89 0.76 0 7 32.0 Put 17.00 21.70 20.25 1.17 0 166 33.0 Put 18.00 22.60 19.94 -0.09 0 12 34.0 Put 19.00 23.55 23.75 2.77 0 15 35.0 Put 20.00 24.50 21.00 -0.93 0 61 36.0 Put 21.00 25.45 22.10 -0.78 0 57 37.0 Put 22.00 26.40 25.55 1.72 0 12 38.0 Put 23.00 27.30 27.70 2.92 0 113 39.0 Put 24.00 28.25 27.00 1.26 0 28 40.0 Put 24.50 29.20 28.50 1.81 0 911 41.0 Put 25.50 30.15 29.70 2.05 0 1 42.0 Put 26.50 31.10 28.24 -0.37 0 218 43.0 Put 27.50 32.05 30.00 0.42 0 20 44.0 Put 28.50 33.00 24.79 -5.75 0 6 45.0 Put 29.50 33.95 33.56 2.05 0 0 46.0 Put 30.50 34.90 32.28 -0.19 0 0 47.0 Put 31.50 35.85 33.06 -0.38 0 4 48.0 Put 32.50 36.80 34.27 -0.14 0 0 49.0 Put 33.50 37.75 33.70 -1.68 0 0 50.0 Put 34.50 38.70 35.03 -1.32 0 14 51.0 Put 35.00 39.65 37.14 -0.18 0 0 52.0 Put 36.00 40.60 38.59 0.30 0 0 53.0 Put 37.00 41.55 0.00 0.00 0 0 54.0 Put 38.00 42.50 40.68 0.45 0 0 55.0 Put 39.00 43.50 40.35 -0.85 0 0 56.0 Put 40.00 44.45 41.30 -0.87 0 0 57.0 Put 41.00 45.40 43.50 0.35 0 0 58.0 Put 42.00 46.40 36.59 -7.53 0 8 59.0 Put 43.00 47.35 45.60 0.51 0 0 60.0 Put 44.00 48.30 49.35 3.28 0 0 61.0 Put 45.00 49.30 36.45 -10.59 0 0 62.0 Put 46.00 50.25 49.56 1.54 0 0 63.0 Put 47.00 51.25 48.30 -0.69 0 0 64.0 Put 48.00 52.20 0.00 0.00 0 0 65.0 Put 49.00 53.20 52.95 2.00 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 687 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.00 16.00 13.15 -0.30 0 13 2.0 Call 10.10 14.80 12.75 0.30 0 8 3.0 Call 9.25 13.60 12.25 0.80 0 9 4.0 Call 8.45 12.45 11.30 0.85 0 18 5.0 Call 7.65 11.25 9.55 0.10 0 327 6.0 Call 6.85 10.05 8.60 0.15 0 224 7.0 Call 6.05 8.90 8.45 1.00 0 118 8.0 Call 5.25 7.80 7.20 0.69 0 337 9.0 Call 4.55 6.75 6.30 0.60 0 118 10.0 Call 4.90 5.45 5.15 0.19 59 6,117 11.0 Call 3.90 5.70 4.90 0.45 0 1,281 12.0 Call 3.00 5.45 4.40 0.40 1 5,942 13.0 Call 1.49 3.80 3.40 -0.21 1 839 14.0 Call 2.95 3.30 3.02 -0.23 5 810 15.0 Call 2.00 3.75 3.25 0.31 24 2,380 16.0 Call 1.80 3.05 2.75 0.10 0 453 17.0 Call 2.00 4.00 1.70 -0.67 1 58 18.0 Call 1.00 3.80 2.20 0.10 0 81 19.0 Call 0.31 2.20 1.89 0.05 0 1,202 20.0 Call 1.32 3.00 1.57 -0.01 183 4,364 21.0 Call 0.08 3.10 1.50 0.07 0 84 22.0 Call 0.35 2.90 1.55 0.27 0 421 23.0 Call 0.96 2.72 1.25 0.11 0 1,519 24.0 Call 0.94 2.18 1.00 0.01 0 506 25.0 Call 0.95 1.24 1.05 0.15 179 16,073 30.0 Call 0.55 0.80 0.56 0.08 31 3,440 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.30 0.15 -0.08 0 949 2.0 Put 0.00 0.66 0.31 -0.05 0 107 3.0 Put 0.36 0.89 0.88 0.38 0 119 4.0 Put 0.20 0.98 0.88 0.16 0 71 5.0 Put 0.33 1.51 1.16 0.07 0 345 6.0 Put 0.80 1.94 1.63 0.17 0 135 7.0 Put 1.10 2.20 2.00 0.17 0 115 8.0 Put 1.00 3.05 1.85 -0.47 0 283 9.0 Put 1.86 3.70 2.62 -0.20 0 809 10.0 Put 1.40 4.40 2.83 -0.49 1 1,064 11.0 Put 2.50 5.10 4.00 -0.01 0 1,073 12.0 Put 2.06 5.85 5.60 0.90 0 1,673 13.0 Put 3.30 6.60 4.40 -1.00 0 1,085 14.0 Put 3.50 7.45 6.00 -0.10 0 1,331 15.0 Put 4.00 8.30 6.90 0.06 0 175 16.0 Put 5.00 9.20 7.30 -0.27 0 10 17.0 Put 6.00 10.05 8.97 0.67 0 148 18.0 Put 6.50 10.90 9.05 0.02 0 1,366 19.0 Put 7.50 11.80 8.20 -1.56 0 70 20.0 Put 8.50 12.70 10.75 0.26 0 18 21.0 Put 9.00 13.65 9.95 -1.35 0 630 22.0 Put 10.00 14.60 10.80 -1.31 0 1,699 23.0 Put 10.50 14.35 13.10 0.18 0 1,865 24.0 Put 11.50 16.40 13.94 0.21 0 1,781 25.0 Put 12.50 17.30 14.00 -0.59 0 108 30.0 Put 16.50 21.40 19.00 0.15 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote March 03, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.75 13.77 14.48 0.05 0.35 7600X7600 0.00 0.00 29,046 Fri Mar 3 2023 5:19:03 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 3 2023 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.75 9.85 0.00 0.00 0 0 5.5 Call 7.10 10.55 0.00 0.00 0 0 6.0 Call 6.80 8.70 5.50 -2.93 0 0 6.5 Call 6.50 8.20 0.00 0.00 0 0 7.0 Call 7.05 8.00 0.00 0.00 0 0 7.5 Call 6.10 7.20 0.00 0.00 0 0 8.0 Call 6.00 6.95 0.00 0.00 0 0 8.5 Call 4.70 6.15 0.00 0.00 0 0 9.0 Call 4.90 5.65 5.60 0.17 0 0 9.5 Call 3.80 5.10 5.15 0.22 0 0 10.0 Call 2.83 4.60 4.29 -0.14 0 0 10.5 Call 1.97 4.25 0.00 0.00 0 0 11.0 Call 1.70 4.45 3.74 0.31 0 0 11.5 Call 2.67 3.30 2.82 -0.11 19 0 12.0 Call 1.13 3.40 2.45 0.01 0 10 12.5 Call 1.66 2.17 1.83 -0.12 45 0 13.0 Call 0.26 2.15 1.49 0.03 7 7 13.5 Call 0.62 1.28 0.90 -0.07 0 627 14.0 Call 0.46 0.57 0.45 -0.07 34 485 14.5 Call 0.11 0.19 0.16 -0.02 316 2,052 15.0 Call 0.02 0.03 0.05 0.00 2,304 5,089 15.5 Call 0.01 0.12 0.01 -0.01 958 3,672 16.0 Call 0.00 0.05 0.01 -0.01 27 2,154 16.5 Call 0.00 0.03 0.01 -0.01 0 189 17.0 Call 0.00 0.01 0.01 0.00 0 2,004 17.5 Call 0.00 0.03 0.02 0.01 0 75 18.0 Call 0.00 0.03 0.03 0.02 0 480 18.5 Call 0.00 0.03 0.02 0.01 0 19 19.0 Call 0.00 0.03 0.01 0.00 0 262 19.5 Call 0.00 0.03 0.00 0.00 0 0 20.0 Call 0.00 0.02 0.03 0.03 0 28 20.5 Call 0.00 0.85 0.00 0.00 0 0 21.0 Call 0.00 0.03 0.03 0.03 0 12 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.04 0.04 0 27 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.00 0.00 0 0 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.01 0.01 0 17 9.5 Put 0.00 0.02 0.02 0.02 0 11 10.0 Put 0.00 0.02 0.02 0.02 0 246 10.5 Put 0.00 0.03 0.01 0.01 0 183 11.0 Put 0.00 0.01 0.01 0.01 0 987 11.5 Put 0.00 0.03 0.02 0.02 0 602 12.0 Put 0.00 0.01 0.01 0.00 201 1,574 12.5 Put 0.00 0.01 0.01 0.00 43 708 13.0 Put 0.00 0.01 0.01 -0.01 12 4,264 13.5 Put 0.00 0.01 0.02 -0.01 785 3,272 14.0 Put 0.02 0.04 0.04 -0.05 3,898 3,489 14.5 Put 0.09 0.19 0.14 -0.11 2,703 6,984 15.0 Put 0.51 0.78 0.47 -0.15 473 4,970 15.5 Put 0.93 1.18 0.97 -0.12 127 815 16.0 Put 1.21 1.82 1.69 0.10 2 273 16.5 Put 1.80 2.19 2.19 0.10 18 77 17.0 Put 2.28 2.82 2.60 0.02 0 203 17.5 Put 1.96 3.75 0.00 0.00 0 0 18.0 Put 3.25 5.20 3.85 0.27 0 0 18.5 Put 3.65 5.15 3.40 -0.68 0 10 19.0 Put 2.62 6.35 4.80 0.23 0 3 19.5 Put 4.75 6.60 4.35 -0.72 0 0 20.0 Put 5.35 7.30 5.90 0.33 0 1 20.5 Put 5.70 7.30 0.00 0.00 0 0 21.0 Put 6.25 8.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 10 2023 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.05 11.00 0.00 0.00 0 0 6.0 Call 6.55 9.05 0.00 0.00 0 0 7.0 Call 5.80 8.15 0.00 0.00 0 0 8.0 Call 4.75 7.05 0.00 0.00 0 0 8.5 Call 4.80 6.20 0.00 0.00 0 0 9.0 Call 4.50 6.50 0.00 0.00 0 0 9.5 Call 3.15 5.15 0.00 0.00 0 0 10.0 Call 2.54 4.65 5.40 0.95 0 0 10.5 Call 2.34 4.15 4.26 0.31 0 0 11.0 Call 1.53 3.80 3.31 -0.15 0 1 11.5 Call 0.91 3.15 0.00 0.00 0 0 12.0 Call 0.63 2.98 0.00 0.00 0 0 12.5 Call 0.32 3.30 2.05 0.06 0 0 13.0 Call 1.15 1.75 1.55 0.03 1 5 13.5 Call 0.78 1.37 1.25 0.16 0 11 14.0 Call 0.68 0.76 0.70 -0.02 31 151 14.5 Call 0.39 0.43 0.43 0.00 198 4,411 15.0 Call 0.21 0.26 0.24 -0.01 197 796 15.5 Call 0.12 0.13 0.12 -0.04 464 1,774 16.0 Call 0.06 0.08 0.07 -0.01 14 1,139 16.5 Call 0.04 0.06 0.05 -0.01 8 380 17.0 Call 0.03 0.05 0.03 -0.02 3 221 17.5 Call 0.01 0.09 0.06 0.02 0 525 18.0 Call 0.02 0.03 0.08 0.05 0 43 18.5 Call 0.00 0.03 0.01 -0.02 441 1,320 19.0 Call 0.00 0.03 0.10 0.07 0 128 19.5 Call 0.00 0.03 0.05 0.02 0 21 20.0 Call 0.00 0.03 0.03 0.01 0 134 20.5 Call 0.00 0.03 0.04 0.02 0 92 21.0 Call 0.00 0.03 0.07 0.05 0 15 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 0 10 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.00 0.00 0 0 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.05 0.04 0 1 9.5 Put 0.00 0.03 0.03 0.01 0 6 10.0 Put 0.00 0.03 0.02 0.00 0 8 10.5 Put 0.00 0.03 0.07 0.04 0 420 11.0 Put 0.00 0.01 0.01 -0.02 21 31 11.5 Put 0.01 0.03 0.01 -0.03 90 17 12.0 Put 0.01 0.03 0.03 -0.02 5 701 12.5 Put 0.03 0.05 0.04 -0.02 238 4,470 13.0 Put 0.06 0.07 0.07 -0.02 614 1,360 13.5 Put 0.11 0.14 0.13 -0.03 535 1,111 14.0 Put 0.22 0.23 0.22 -0.07 26,692 2,861 14.5 Put 0.39 0.46 0.46 -0.03 640 1,319 15.0 Put 0.71 0.80 0.73 -0.09 46 543 15.5 Put 0.90 1.45 1.25 0.03 12 258 16.0 Put 1.32 1.84 1.35 -0.30 0 135 16.5 Put 0.37 3.55 1.80 -0.33 0 1 17.0 Put 2.15 4.00 2.89 0.27 0 18 17.5 Put 2.70 4.50 0.00 0.00 0 0 18.0 Put 3.30 5.10 0.00 0.00 0 0 18.5 Put 3.50 5.65 3.50 -0.59 0 9 19.0 Put 3.90 6.15 3.73 -0.86 0 3 19.5 Put 3.45 6.70 0.00 0.00 0 0 20.0 Put 5.20 7.30 0.00 0.00 0 0 20.5 Put 5.65 7.95 0.00 0.00 0 0 21.0 Put 6.00 8.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 14 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.70 13.65 0.00 0.00 0 0 2.0 Call 11.70 12.65 0.00 0.00 0 0 3.0 Call 10.70 11.60 6.95 -4.48 0 1 4.0 Call 9.70 10.75 6.50 -3.93 0 0 5.0 Call 8.70 9.90 9.19 -0.24 0 7 6.0 Call 8.25 9.20 8.30 -0.13 0 9 7.0 Call 7.25 7.75 7.80 0.36 0 3 8.0 Call 5.85 7.05 6.25 -0.19 1 148 9.0 Call 5.25 6.15 6.00 0.55 0 18 9.5 Call 4.20 5.40 0.00 0.00 0 0 10.0 Call 4.35 5.25 5.55 1.10 0 118 10.5 Call 3.30 4.25 0.00 0.00 0 0 11.0 Call 3.20 3.70 3.50 0.03 0 529 11.5 Call 2.51 3.30 0.00 0.00 0 0 12.0 Call 2.18 2.79 2.38 -0.13 45 2,578 12.5 Call 1.96 2.39 1.92 -0.12 44 0 13.0 Call 1.31 1.68 1.64 0.03 41 6,807 13.5 Call 1.19 1.29 0.82 -0.40 1 11 14.0 Call 0.86 0.91 0.88 0.00 728 16,714 14.5 Call 0.54 0.63 0.62 0.00 161 295 15.0 Call 0.37 0.42 0.40 -0.02 822 9,633 15.5 Call 0.25 0.31 0.25 -0.04 945 793 16.0 Call 0.18 0.20 0.18 -0.01 1,354 9,292 16.5 Call 0.12 0.14 0.13 0.00 23 856 17.0 Call 0.08 0.10 0.09 -0.01 41 8,425 17.5 Call 0.06 0.08 0.07 0.00 71 735 18.0 Call 0.05 0.07 0.07 0.00 7 3,543 18.5 Call 0.04 0.06 0.05 -0.01 1 5 19.0 Call 0.02 0.05 0.05 -0.01 0 2,498 19.5 Call 0.02 0.07 0.03 -0.02 1 0 20.0 Call 0.02 0.05 0.03 -0.02 0 5,551 20.5 Call 0.01 0.04 0.04 0.00 0 15 21.0 Call 0.01 0.07 0.02 -0.02 0 219 22.0 Call 0.00 0.03 0.01 -0.02 0 159 23.0 Call 0.00 0.03 0.03 0.00 0 102 24.0 Call 0.00 0.03 0.02 0.00 0 81 25.0 Call 0.00 0.02 0.03 0.01 0 341 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.01 0.02 0.02 0 35 3.0 Put 0.00 0.01 0.02 0.02 0 386 4.0 Put 0.00 0.02 0.03 0.03 0 522 5.0 Put 0.00 0.01 0.01 0.01 0 3,391 6.0 Put 0.00 0.02 0.01 0.00 0 4,875 7.0 Put 0.00 0.03 0.01 0.00 0 2,102 8.0 Put 0.00 0.03 0.02 0.01 0 3,264 9.0 Put 0.01 0.03 0.01 -0.01 72 13,576 9.5 Put 0.00 0.04 0.03 0.01 0 100 10.0 Put 0.02 0.04 0.02 -0.01 107 9,650 10.5 Put 0.01 0.05 0.00 0.00 0 0 11.0 Put 0.03 0.05 0.04 0.00 102 10,398 11.5 Put 0.04 0.07 0.06 0.00 0 60 12.0 Put 0.07 0.09 0.08 0.00 321 7,828 12.5 Put 0.10 0.12 0.12 0.01 7 253 13.0 Put 0.16 0.18 0.17 -0.01 1,966 11,584 13.5 Put 0.25 0.28 0.26 -0.03 1,141 1,247 14.0 Put 0.38 0.43 0.40 -0.05 1,534 5,114 14.5 Put 0.58 0.66 0.59 -0.09 37 1,008 15.0 Put 0.90 0.97 0.93 -0.05 213 10,124 15.5 Put 1.03 1.38 1.66 0.31 1 86 16.0 Put 1.45 1.90 1.80 0.04 1 174 16.5 Put 1.74 2.55 1.95 -0.25 0 35 17.0 Put 2.41 2.88 2.40 -0.26 0 1,870 17.5 Put 2.79 3.20 3.25 0.11 14 0 18.0 Put 3.50 4.35 3.72 0.09 20 706 18.5 Put 3.40 4.70 0.00 0.00 0 0 19.0 Put 4.25 5.05 4.63 0.01 0 152 19.5 Put 4.60 5.60 0.00 0.00 0 0 20.0 Put 4.90 5.60 5.50 -0.11 1 582 20.5 Put 5.95 6.35 0.00 0.00 0 0 21.0 Put 6.20 6.85 6.75 0.15 0 461 22.0 Put 6.95 7.95 7.25 -0.34 0 118 23.0 Put 8.40 8.85 7.96 -0.63 0 40 24.0 Put 9.40 9.85 9.28 -0.30 0 236 25.0 Put 10.40 10.90 10.76 0.18 0 59 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.00 9.85 0.00 0.00 0 0 6.0 Call 7.70 8.90 0.00 0.00 0 0 7.0 Call 7.15 7.85 0.00 0.00 0 0 8.0 Call 6.15 6.90 0.00 0.00 0 0 8.5 Call 5.35 6.55 0.00 0.00 0 0 9.0 Call 4.95 6.00 0.00 0.00 0 0 9.5 Call 4.40 5.55 0.00 0.00 0 0 10.0 Call 3.80 5.00 0.00 0.00 0 0 10.5 Call 3.25 4.30 0.00 0.00 0 0 11.0 Call 2.94 3.95 4.47 0.86 0 0 11.5 Call 2.52 3.50 0.00 0.00 0 0 12.0 Call 1.99 2.94 3.28 0.62 0 5 12.5 Call 1.80 2.79 1.99 -0.23 0 48 13.0 Call 1.02 2.09 2.43 0.65 0 11 13.5 Call 1.08 1.75 1.35 -0.10 1 9 14.0 Call 0.63 1.34 1.19 0.06 2 10 14.5 Call 0.46 0.91 0.76 -0.05 0 20 15.0 Call 0.16 0.60 0.48 -0.09 1 438 15.5 Call 0.13 0.45 0.30 -0.02 1 329 16.0 Call 0.16 0.33 0.30 0.03 1 409 16.5 Call 0.09 0.21 0.21 -0.01 3 491 17.0 Call 0.10 0.29 0.17 0.00 0 513 17.5 Call 0.04 0.14 0.20 0.06 0 26 18.0 Call 0.00 0.15 0.03 -0.08 0 8 18.5 Call 0.00 0.12 0.09 0.01 4 4 19.0 Call 0.00 0.10 0.26 0.18 0 4 19.5 Call 0.00 0.14 0.20 0.12 0 7 20.0 Call 0.00 0.17 0.11 0.04 0 2 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.00 0.07 0.00 0.00 0 0 8.0 Put 0.00 0.09 0.00 0.00 0 0 8.5 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.00 0.11 0.10 0.01 0 1 9.5 Put 0.00 0.12 0.05 -0.05 0 1 10.0 Put 0.04 0.13 0.05 -0.05 10 111 10.5 Put 0.00 0.15 0.09 -0.02 0 2 11.0 Put 0.00 0.11 0.07 -0.04 10 38 11.5 Put 0.01 0.10 0.11 -0.01 0 14 12.0 Put 0.05 0.13 0.12 -0.04 0 34 12.5 Put 0.15 0.20 0.18 -0.04 0 91 13.0 Put 0.15 0.29 0.20 -0.07 0 169 13.5 Put 0.24 0.40 0.49 0.04 70 224 14.0 Put 0.37 0.82 0.63 0.00 4 57 14.5 Put 0.51 1.06 0.74 -0.06 7 398 15.0 Put 0.69 1.32 1.00 -0.06 24 393 15.5 Put 1.00 1.70 1.70 0.38 0 3 16.0 Put 1.57 2.17 1.60 -0.17 0 2 16.5 Put 1.57 2.89 1.85 -0.37 0 4 17.0 Put 1.99 3.35 2.23 -0.45 0 1 17.5 Put 2.71 3.45 0.00 0.00 0 0 18.0 Put 2.88 4.15 3.45 -0.18 0 1 18.5 Put 3.75 4.85 0.00 0.00 0 0 19.0 Put 4.10 5.05 0.00 0.00 0 0 19.5 Put 4.40 5.75 0.00 0.00 0 0 20.0 Put 5.05 6.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.10 10.05 8.82 -0.61 0 0 6.0 Call 7.85 9.25 8.15 -0.28 0 0 7.0 Call 6.85 8.15 5.90 -1.53 0 0 8.0 Call 6.10 7.10 7.21 0.78 0 12 9.0 Call 5.05 6.15 5.50 0.06 0 2 10.0 Call 4.00 4.90 4.39 -0.06 0 291 11.0 Call 2.93 3.95 3.32 -0.15 0 107 12.0 Call 2.03 2.92 2.68 0.18 0 1,514 13.0 Call 1.25 2.35 1.65 0.01 25 738 14.0 Call 0.90 1.30 1.15 0.23 0 2,118 15.0 Call 0.59 0.70 0.64 0.12 2 6,484 16.0 Call 0.22 0.64 0.33 -0.04 1 3,884 17.0 Call 0.06 0.23 0.23 0.01 0 1,431 18.0 Call 0.04 0.19 0.15 0.05 0 3,769 19.0 Call 0.01 0.11 0.02 -0.07 0 1,229 20.0 Call 0.05 0.08 0.06 -0.03 0 2,126 21.0 Call 0.00 0.13 0.08 0.00 0 210 22.0 Call 0.00 0.17 0.15 0.08 0 1,283 23.0 Call 0.01 0.06 0.05 -0.01 0 146 24.0 Call 0.00 0.16 0.13 0.08 0 1,128 25.0 Call 0.01 0.10 0.04 0.00 0 4,139 26.0 Call 0.01 0.09 0.03 0.00 0 2,303 27.0 Call 0.00 0.13 0.07 0.05 0 1,149 28.0 Call 0.00 0.12 0.05 0.04 0 2,197 29.0 Call 0.00 0.11 0.11 0.10 0 108 30.0 Call 0.01 0.07 0.01 0.00 0 579 31.0 Call 0.00 0.10 0.08 0.08 0 36 32.0 Call 0.00 0.09 0.12 0.12 0 73 33.0 Call 0.00 0.09 0.09 0.09 0 63 34.0 Call 0.00 0.08 0.10 0.10 0 7 35.0 Call 0.00 0.05 0.01 0.01 0 432 36.0 Call 0.00 0.07 0.14 0.14 0 12 37.0 Call 0.00 0.07 0.07 0.07 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.02 -0.02 0 3,651 6.0 Put 0.01 0.03 0.04 0.00 0 2,459 7.0 Put 0.00 0.09 0.03 -0.02 0 1,721 8.0 Put 0.00 0.11 0.05 0.00 0 2,269 9.0 Put 0.01 0.04 0.05 -0.01 0 813 10.0 Put 0.04 0.05 0.06 -0.03 105 2,196 11.0 Put 0.03 0.09 0.13 0.01 1 1,798 12.0 Put 0.14 0.17 0.18 0.03 0 1,989 13.0 Put 0.19 0.39 0.26 -0.05 26 1,548 14.0 Put 0.41 0.68 0.71 0.11 35 1,986 15.0 Put 0.94 1.42 1.00 -0.21 14 1,296 16.0 Put 1.42 2.15 1.85 -0.20 27 98 17.0 Put 2.39 3.00 3.01 0.11 0 298 18.0 Put 3.30 3.95 3.68 -0.10 0 63 19.0 Put 4.15 4.95 4.77 0.00 0 372 20.0 Put 5.05 5.90 5.13 -0.63 0 65 21.0 Put 5.95 7.25 6.65 -0.09 0 204 22.0 Put 7.25 8.30 6.85 -0.88 0 3 23.0 Put 7.85 9.10 9.67 0.95 0 263 24.0 Put 8.95 10.10 9.43 -0.27 0 5 25.0 Put 10.15 10.95 11.00 0.31 0 3 26.0 Put 11.20 12.15 11.75 0.07 0 26 27.0 Put 12.15 13.15 13.42 0.76 0 8 28.0 Put 13.00 14.10 13.29 -0.36 0 32 29.0 Put 14.20 15.10 18.55 3.90 0 0 30.0 Put 14.75 16.00 15.50 -0.14 2 2 31.0 Put 16.05 17.00 18.40 1.77 0 2 32.0 Put 17.20 18.15 18.25 0.62 0 0 33.0 Put 18.15 19.30 23.25 4.63 0 0 34.0 Put 19.00 20.20 22.12 2.50 0 0 35.0 Put 19.90 20.95 22.04 1.42 0 0 36.0 Put 21.05 22.25 25.00 3.39 0 0 37.0 Put 21.85 23.05 24.20 1.59 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 34 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.75 10.15 0.00 0.00 0 0 6.0 Call 8.10 9.20 0.00 0.00 0 0 7.0 Call 6.75 8.25 0.00 0.00 0 0 8.0 Call 6.05 6.85 0.00 0.00 0 0 9.0 Call 4.90 6.05 0.00 0.00 0 0 9.5 Call 4.25 5.50 0.00 0.00 0 0 10.0 Call 4.05 4.85 0.00 0.00 0 0 10.5 Call 3.50 4.55 0.00 0.00 0 0 11.0 Call 2.90 4.30 0.00 0.00 0 0 11.5 Call 2.43 3.80 0.00 0.00 0 0 12.0 Call 1.86 2.97 2.60 0.03 0 1 12.5 Call 1.64 2.81 0.00 0.00 0 0 13.0 Call 1.32 2.25 1.60 -0.27 0 20 13.5 Call 1.12 1.81 1.41 -0.16 0 1 14.0 Call 0.66 1.55 1.06 -0.22 0 25 14.5 Call 0.53 1.28 0.84 -0.15 4 2 15.0 Call 0.31 1.02 0.61 -0.09 0 9 15.5 Call 0.32 0.77 0.42 -0.08 201 19 16.0 Call 0.16 0.49 0.37 -0.02 0 1 16.5 Call 0.16 0.47 0.00 0.00 0 0 17.0 Call 0.04 0.36 0.00 0.00 0 0 17.5 Call 0.02 0.35 0.17 0.01 0 20 18.0 Call 0.06 0.22 0.17 0.05 0 1,049 18.5 Call 0.05 0.27 0.16 0.04 200 0 19.0 Call 0.03 0.17 0.00 0.00 0 0 19.5 Call 0.00 0.15 0.00 0.00 0 0 20.0 Call 0.00 0.14 0.16 0.07 0 50 21.0 Call 0.00 0.10 0.00 0.00 0 0 22.0 Call 0.00 0.13 0.00 0.00 0 0 23.0 Call 0.00 0.12 0.00 0.00 0 0 24.0 Call 0.00 0.12 0.00 0.00 0 0 25.0 Call 0.00 0.17 0.00 0.00 0 0 26.0 Call 0.00 0.16 0.00 0.00 0 0 27.0 Call 0.00 0.16 0.00 0.00 0 0 28.0 Call 0.00 0.14 0.00 0.00 0 0 29.0 Call 0.00 0.13 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.10 0.00 0.00 0 0 8.0 Put 0.00 0.13 0.00 0.00 0 0 9.0 Put 0.00 0.15 0.00 0.00 0 0 9.5 Put 0.00 0.14 0.00 0.00 0 0 10.0 Put 0.00 0.15 0.00 0.00 0 0 10.5 Put 0.02 0.10 0.00 0.00 0 0 11.0 Put 0.02 0.12 0.00 0.00 0 0 11.5 Put 0.07 0.17 0.15 0.00 1 0 12.0 Put 0.11 0.28 0.21 0.01 0 4 12.5 Put 0.10 0.30 0.33 -0.02 0 1,732 13.0 Put 0.22 0.61 0.50 -0.01 0 13 13.5 Put 0.35 0.61 0.53 -0.19 0 6 14.0 Put 0.52 1.04 0.77 -0.15 20 4 14.5 Put 0.73 1.35 1.05 -0.08 20 24 15.0 Put 0.96 1.59 1.40 0.06 4 4 15.5 Put 1.15 2.21 0.00 0.00 0 0 16.0 Put 1.56 2.53 0.00 0.00 0 0 16.5 Put 1.86 2.90 2.64 0.21 0 0 17.0 Put 2.28 3.35 0.00 0.00 0 0 17.5 Put 2.75 3.75 0.00 0.00 0 0 18.0 Put 3.45 4.25 0.00 0.00 0 0 18.5 Put 3.95 4.65 0.00 0.00 0 0 19.0 Put 4.00 5.15 0.00 0.00 0 0 19.5 Put 4.65 5.70 0.00 0.00 0 0 20.0 Put 5.15 6.35 0.00 0.00 0 0 21.0 Put 6.30 7.10 0.00 0.00 0 0 22.0 Put 7.20 8.15 0.00 0.00 0 0 23.0 Put 8.30 9.05 0.00 0.00 0 0 24.0 Put 9.10 10.35 0.00 0.00 0 0 25.0 Put 10.10 11.30 0.00 0.00 0 0 26.0 Put 11.15 12.00 0.00 0.00 0 0 27.0 Put 11.90 12.95 0.00 0.00 0 0 28.0 Put 12.95 14.10 13.55 -0.07 5 0 29.0 Put 13.90 15.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.5 Call 4.45 5.55 0.00 0.00 0 0 10.0 Call 4.15 4.95 0.00 0.00 0 0 10.5 Call 3.50 4.60 0.00 0.00 0 0 11.0 Call 2.89 3.90 0.00 0.00 0 0 11.5 Call 2.48 3.75 0.00 0.00 0 0 12.0 Call 1.97 3.05 0.00 0.00 0 0 12.5 Call 1.50 2.60 0.00 0.00 0 0 13.0 Call 1.55 2.27 0.00 0.00 0 0 13.5 Call 1.19 1.93 0.00 0.00 0 0 14.0 Call 0.72 1.70 0.00 0.00 0 0 14.5 Call 0.79 1.45 0.00 0.00 0 0 15.0 Call 0.49 1.08 0.00 0.00 0 0 15.5 Call 0.25 0.80 0.00 0.00 0 0 16.0 Call 0.15 0.80 0.00 0.00 0 0 16.5 Call 0.08 0.63 0.00 0.00 0 0 17.0 Call 0.10 0.45 0.00 0.00 0 0 17.5 Call 0.07 0.34 0.00 0.00 0 0 18.0 Call 0.01 0.32 0.30 0.00 8 0 18.5 Call 0.02 0.37 0.00 0.00 0 0 19.0 Call 0.04 0.28 0.00 0.00 0 0 19.5 Call 0.02 0.19 0.00 0.00 0 0 Strike 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 Puts Calculator Bid Ask Last Change Vol Op Int 9.5 Put 0.00 0.18 0.00 0.00 0 0 10.0 Put 0.01 0.14 0.00 0.00 0 0 10.5 Put 0.02 0.13 0.00 0.00 0 0 11.0 Put 0.03 0.21 0.00 0.00 0 0 11.5 Put 0.11 0.27 0.20 0.00 2 0 12.0 Put 0.08 0.43 0.00 0.00 0 0 12.5 Put 0.14 0.56 0.00 0.00 0 0 13.0 Put 0.26 0.70 0.50 0.00 10 0 13.5 Put 0.35 1.01 0.00 0.00 0 0 14.0 Put 0.43 1.28 0.00 0.00 0 0 14.5 Put 0.67 1.60 0.00 0.00 0 0 15.0 Put 0.85 1.75 1.37 0.00 2 0 15.5 Put 1.20 2.27 0.00 0.00 0 0 16.0 Put 1.56 2.53 0.00 0.00 0 0 16.5 Put 2.05 2.91 0.00 0.00 0 0 17.0 Put 2.35 3.30 0.00 0.00 0 0 17.5 Put 2.73 4.10 0.00 0.00 0 0 18.0 Put 3.30 4.55 0.00 0.00 0 0 18.5 Put 4.00 4.80 0.00 0.00 0 0 19.0 Put 4.35 5.20 0.00 0.00 0 0 19.5 Put 4.90 5.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 49 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 10.05 11.05 0.00 0.00 0 0 5.0 Call 8.75 9.95 0.00 0.00 0 0 6.0 Call 8.15 8.95 0.00 0.00 0 0 7.0 Call 6.75 8.05 0.00 0.00 0 0 8.0 Call 5.70 7.05 0.00 0.00 0 0 9.0 Call 5.15 5.95 0.00 0.00 0 0 10.0 Call 4.10 5.25 5.25 0.78 0 0 11.0 Call 2.88 4.20 3.60 0.06 0 6 12.0 Call 2.18 2.99 2.64 -0.07 1 50 13.0 Call 1.54 2.53 1.89 -0.07 0 26 14.0 Call 0.96 1.52 1.18 -0.13 351 189 15.0 Call 0.80 0.95 0.85 -0.09 106 842 16.0 Call 0.49 0.53 0.53 -0.03 61 1,418 17.0 Call 0.16 0.40 0.34 -0.05 440 1,297 18.0 Call 0.21 0.46 0.20 -0.08 7 422 19.0 Call 0.07 0.34 0.20 -0.03 0 15 20.0 Call 0.04 0.19 0.16 -0.02 0 262 21.0 Call 0.01 0.16 0.20 0.05 0 10 22.0 Call 0.02 0.11 0.00 0.00 0 0 23.0 Call 0.00 0.12 0.00 0.00 0 0 24.0 Call 0.00 0.12 0.15 0.07 0 307 25.0 Call 0.01 0.12 0.05 -0.01 0 5 30.0 Call 0.00 0.13 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.07 0.03 0.03 0 606 5.0 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.00 0.10 0.06 0.06 0 1 7.0 Put 0.00 0.09 0.07 0.07 0 3 8.0 Put 0.00 0.14 0.07 0.05 0 11 9.0 Put 0.00 0.13 0.13 0.08 1 10 10.0 Put 0.10 0.13 0.13 0.00 1 127 11.0 Put 0.16 0.23 0.16 -0.06 225 518 12.0 Put 0.32 0.35 0.32 -0.09 53 564 13.0 Put 0.44 0.68 0.53 -0.14 543 90 14.0 Put 0.86 1.10 0.91 -0.11 415 1,257 15.0 Put 1.42 1.54 1.48 -0.17 3,533 10,656 16.0 Put 1.56 2.81 2.27 0.00 0 2 17.0 Put 2.41 3.40 3.00 -0.09 0 7 18.0 Put 3.55 4.70 3.75 -0.23 0 6 19.0 Put 4.05 5.15 4.94 0.02 0 1 20.0 Put 5.00 6.15 5.80 -0.06 0 5 21.0 Put 6.40 7.20 6.30 -0.53 0 5 22.0 Put 7.40 8.50 0.00 0.00 0 0 23.0 Put 8.20 9.20 0.00 0.00 0 0 24.0 Put 9.25 10.20 9.47 -0.27 0 4 25.0 Put 10.35 11.30 0.00 0.00 0 0 30.0 Put 14.85 16.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 77 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.95 10.00 0.00 0.00 0 0 6.0 Call 7.95 9.05 0.00 0.00 0 0 7.0 Call 6.70 8.25 0.00 0.00 0 0 8.0 Call 5.70 7.25 0.00 0.00 0 0 9.0 Call 4.75 6.25 0.00 0.00 0 0 10.0 Call 3.80 5.30 0.00 0.00 0 0 11.0 Call 3.05 4.00 0.00 0.00 0 0 12.0 Call 2.28 3.10 0.00 0.00 0 0 13.0 Call 1.66 2.35 0.00 0.00 0 0 14.0 Call 1.18 1.79 1.38 -0.22 21 170 15.0 Call 0.84 1.30 1.09 -0.04 52 214 16.0 Call 0.52 0.96 0.83 0.00 0 12 17.0 Call 0.35 0.68 0.59 -0.02 0 8 18.0 Call 0.23 0.56 0.00 0.00 0 0 19.0 Call 0.18 0.42 0.00 0.00 0 0 20.0 Call 0.12 0.34 0.00 0.00 0 0 21.0 Call 0.08 0.28 0.00 0.00 0 0 22.0 Call 0.05 0.24 0.00 0.00 0 0 23.0 Call 0.03 0.22 0.00 0.00 0 0 24.0 Call 0.00 0.19 0.00 0.00 0 0 25.0 Call 0.00 0.18 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.11 0.05 0.03 0 500 6.0 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.00 0.12 0.00 0.00 0 0 8.0 Put 0.00 0.18 0.00 0.00 0 0 9.0 Put 0.05 0.20 0.00 0.00 0 0 10.0 Put 0.12 0.29 0.00 0.00 0 0 11.0 Put 0.24 0.42 0.34 -0.01 0 1 12.0 Put 0.41 0.71 0.57 -0.02 0 37 13.0 Put 0.75 1.08 0.91 -0.02 27 26 14.0 Put 1.09 1.77 1.60 0.14 3 450 15.0 Put 1.73 2.12 1.94 -0.06 1 563 16.0 Put 2.39 3.05 2.62 -0.09 0 72 17.0 Put 3.10 3.90 0.00 0.00 0 0 18.0 Put 3.80 4.65 0.00 0.00 0 0 19.0 Put 4.80 5.75 0.00 0.00 0 0 20.0 Put 5.70 6.65 0.00 0.00 0 0 21.0 Put 6.65 7.65 0.00 0.00 0 0 22.0 Put 7.60 8.60 0.00 0.00 0 0 23.0 Put 7.90 9.90 0.00 0.00 0 0 24.0 Put 8.85 10.45 0.00 0.00 0 0 25.0 Put 9.85 11.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 105 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.95 14.05 9.32 -4.11 0 2 2.0 Call 11.70 13.25 8.10 -4.33 0 0 3.0 Call 11.00 11.95 0.00 0.00 0 0 4.0 Call 9.90 11.15 0.00 0.00 0 0 5.0 Call 9.05 9.90 9.05 -0.38 0 0 6.0 Call 8.00 9.00 8.20 -0.23 0 1 7.0 Call 6.70 8.25 5.17 -2.26 0 3 8.0 Call 5.75 7.25 7.03 0.60 0 39 9.0 Call 4.75 6.30 5.58 0.15 0 41 10.0 Call 3.80 5.35 4.46 -0.02 1 258 11.0 Call 2.91 4.35 3.47 -0.10 0 1,033 12.0 Call 2.40 3.65 2.83 0.05 0 1,374 13.0 Call 1.49 2.94 2.68 0.57 0 216 14.0 Call 0.97 2.40 1.73 0.07 0 941 15.0 Call 1.12 1.36 1.15 -0.14 33 6,894 16.0 Call 0.33 1.10 0.92 -0.12 7 1,102 17.0 Call 0.50 1.23 0.78 -0.01 0 2,164 18.0 Call 0.06 0.63 0.59 0.05 0 336 19.0 Call 0.02 0.82 0.47 0.03 0 192 20.0 Call 0.27 0.39 0.39 0.06 45 14,717 21.0 Call 0.26 0.59 0.32 0.06 1 182 22.0 Call 0.00 0.52 0.22 -0.01 0 115 23.0 Call 0.00 0.46 0.25 0.05 0 119 25.0 Call 0.13 0.37 0.12 -0.01 2 2,529 30.0 Call 0.00 0.28 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 12 3.0 Put 0.00 0.08 0.12 0.09 0 24 4.0 Put 0.01 0.08 0.05 0.00 0 253 5.0 Put 0.05 0.11 0.04 -0.03 0 16,407 6.0 Put 0.05 0.13 0.11 0.00 0 2,430 7.0 Put 0.07 0.21 0.11 -0.04 0 375 8.0 Put 0.00 0.22 0.13 -0.06 21 6,098 9.0 Put 0.09 0.28 0.20 -0.04 0 2,074 10.0 Put 0.30 0.40 0.31 -0.08 86 13,011 11.0 Put 0.45 0.60 0.55 0.00 0 4,344 12.0 Put 0.75 0.85 0.74 -0.09 0 1,353 13.0 Put 1.10 1.35 1.22 0.02 38 850 14.0 Put 1.04 2.27 1.65 -0.13 37 2,703 15.0 Put 1.43 3.05 2.29 -0.13 0 287 16.0 Put 2.64 3.80 3.13 -0.04 5 67 17.0 Put 2.67 4.65 3.90 -0.02 0 313 18.0 Put 3.40 5.60 4.50 -0.17 0 575 19.0 Put 4.20 6.55 5.43 -0.12 0 545 20.0 Put 5.05 7.50 6.60 0.16 0 55 21.0 Put 5.95 8.45 7.10 -0.26 0 30 22.0 Put 6.90 9.40 8.42 0.11 0 18 23.0 Put 7.80 10.40 9.20 -0.07 0 89 25.0 Put 9.75 12.30 11.33 0.15 0 44 30.0 Put 14.60 17.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 119 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.70 8.25 6.95 -0.48 0 0 8.0 Call 5.75 7.25 7.20 0.77 0 10 9.0 Call 4.80 6.30 5.00 -0.45 0 305 10.0 Call 3.85 5.35 4.63 0.10 0 69 11.0 Call 3.05 4.50 3.95 0.25 0 1,139 12.0 Call 2.36 3.25 3.65 0.68 0 127 13.0 Call 1.51 3.10 2.50 0.21 0 854 14.0 Call 1.30 2.00 1.81 -0.05 0 182 15.0 Call 0.65 1.68 1.27 -0.17 3 386 16.0 Call 0.80 1.17 1.00 -0.03 3 2,284 17.0 Call 0.15 1.30 0.78 -0.05 1 1,915 18.0 Call 0.18 1.10 0.50 -0.18 0 3,166 19.0 Call 0.00 0.92 0.61 0.07 0 98 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.15 0.10 0.00 2 121 8.0 Put 0.14 0.20 0.17 -0.03 191 25,191 9.0 Put 0.00 0.47 0.22 -0.08 188 4,142 10.0 Put 0.34 0.68 0.42 -0.04 4 1,054 11.0 Put 0.60 0.97 0.81 0.13 0 183 12.0 Put 0.39 1.35 0.78 -0.21 1 328 13.0 Put 0.66 1.83 1.26 -0.08 0 345 14.0 Put 1.04 2.42 1.36 -0.57 0 1,841 15.0 Put 1.52 3.15 2.68 0.16 1 314 16.0 Put 2.10 3.90 3.10 -0.01 0 23 17.0 Put 2.74 4.75 4.20 0.30 0 7 18.0 Put 3.40 5.60 4.17 -0.57 0 161 19.0 Put 4.25 6.50 5.55 -0.04 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 196 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.70 12.25 0.00 0.00 0 0 4.0 Call 9.70 11.25 9.90 -0.53 0 2 5.0 Call 8.70 10.25 0.00 0.00 0 0 6.0 Call 7.70 9.25 0.00 0.00 0 0 7.0 Call 6.70 8.25 0.00 0.00 0 0 8.0 Call 5.75 7.25 6.40 -0.04 0 4 9.0 Call 4.80 6.30 0.00 0.00 0 0 10.0 Call 3.85 5.45 5.75 1.14 0 39 11.0 Call 3.10 4.60 3.50 -0.50 0 10 12.0 Call 2.30 4.00 3.05 -0.38 0 54 13.0 Call 1.67 3.45 3.10 0.22 0 9 14.0 Call 1.17 2.99 1.87 -0.48 0 10 15.0 Call 1.02 2.52 1.60 -0.23 2 229 16.0 Call 0.67 1.49 1.30 -0.02 0 81 17.0 Call 0.90 1.75 1.30 0.13 0 103 18.0 Call 0.31 1.60 1.20 0.18 0 20 19.0 Call 0.21 1.38 0.85 -0.02 0 5 20.0 Call 0.40 1.20 0.46 -0.27 0 67 21.0 Call 0.07 1.05 0.96 0.38 0 56 22.0 Call 0.01 0.92 0.70 0.20 0 182 23.0 Call 0.00 0.82 0.23 -0.19 0 12 24.0 Call 0.00 0.74 0.60 0.21 0 10 25.0 Call 0.00 0.67 0.19 -0.18 0 129 30.0 Call 0.08 0.45 0.00 0.00 0 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.15 0.09 -0.07 0 1 4.0 Put 0.00 0.19 0.18 0.01 0 2 5.0 Put 0.10 0.24 0.15 -0.04 0 1 6.0 Put 0.00 0.32 0.23 0.03 0 4 7.0 Put 0.00 0.35 0.45 0.19 0 3 8.0 Put 0.00 0.59 0.61 0.18 0 7 9.0 Put 0.11 0.83 0.69 0.09 0 47 10.0 Put 0.50 1.00 0.84 0.07 0 76 11.0 Put 0.52 1.53 1.07 -0.18 0 43 12.0 Put 0.80 2.02 1.61 -0.11 0 20 13.0 Put 1.14 2.60 2.76 0.56 0 32 14.0 Put 1.55 3.30 2.20 -0.48 5 51 15.0 Put 2.01 4.05 3.10 -0.07 0 931 16.0 Put 2.57 4.85 3.65 -0.01 0 6 17.0 Put 3.20 5.70 5.00 0.51 0 51 18.0 Put 3.85 6.60 6.00 0.67 0 1 19.0 Put 4.60 7.50 0.00 0.00 0 0 20.0 Put 5.40 8.40 6.75 -0.25 0 9 21.0 Put 6.20 9.30 8.25 0.42 0 1 22.0 Put 7.10 10.25 9.35 0.62 0 1 23.0 Put 8.05 11.20 0.00 0.00 0 0 24.0 Put 9.00 12.15 0.00 0.00 0 0 25.0 Put 9.90 13.10 11.05 -0.47 0 1 30.0 Put 14.70 17.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 210 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.70 8.25 4.50 -2.93 0 0 8.0 Call 5.75 7.25 4.79 -1.64 0 151 9.0 Call 4.80 6.35 5.21 -0.26 0 939 10.0 Call 3.90 5.45 5.65 1.07 0 111 11.0 Call 3.10 4.30 4.60 0.73 0 47 12.0 Call 2.31 3.95 3.05 -0.17 0 47 13.0 Call 1.65 3.60 1.73 -0.85 0 46 14.0 Call 1.16 3.10 2.45 0.41 0 504 15.0 Call 0.80 2.00 1.74 0.09 0 342 16.0 Call 0.49 2.28 0.13 -1.23 0 108 17.0 Call 0.33 1.96 0.97 -0.17 0 80 18.0 Call 0.03 1.69 1.30 0.36 0 227 19.0 Call 0.00 1.47 1.05 0.14 0 241 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.37 0.41 0.13 0 268 8.0 Put 0.03 0.59 0.34 -0.15 35 537 9.0 Put 0.45 0.87 0.77 0.04 0 2,234 10.0 Put 0.35 1.19 1.52 0.54 0 491 11.0 Put 0.58 1.60 1.14 -0.25 0 20 12.0 Put 0.86 2.09 1.66 -0.15 0 150 13.0 Put 1.21 2.67 2.17 -0.06 0 75 14.0 Put 1.61 3.35 2.70 -0.03 0 42 15.0 Put 2.07 4.10 2.91 -0.45 0 98 16.0 Put 2.57 4.90 4.00 -0.08 0 184 17.0 Put 3.15 5.70 6.25 1.39 0 1 18.0 Put 3.75 6.60 7.68 2.04 0 7 19.0 Put 4.50 7.45 6.08 -0.51 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 301 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.65 10.30 8.50 -0.93 0 5 6.0 Call 7.70 9.25 0.00 0.00 0 0 7.0 Call 6.70 8.25 0.00 0.00 0 0 8.0 Call 5.75 7.30 3.96 -2.47 0 0 9.0 Call 4.80 6.35 4.80 -0.66 0 1 10.0 Call 3.95 5.50 4.70 0.06 0 2 11.0 Call 3.10 4.85 5.00 1.09 0 0 12.0 Call 2.36 4.35 4.32 1.09 0 9 13.0 Call 1.78 3.90 2.77 0.21 0 13 14.0 Call 1.33 3.50 2.28 0.05 0 160 15.0 Call 1.01 3.05 2.78 0.87 0 524 16.0 Call 0.72 2.70 2.28 0.66 0 24 17.0 Call 0.48 2.37 1.75 0.42 0 10 18.0 Call 0.27 2.11 1.09 -0.02 0 8 19.0 Call 0.08 1.50 1.01 0.02 2 54 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.47 0.24 -0.02 0 26 6.0 Put 0.03 0.63 0.35 -0.03 0 4 7.0 Put 0.16 0.71 0.57 0.05 0 19 8.0 Put 0.33 1.12 0.70 -0.06 0 47 9.0 Put 0.51 1.47 1.07 0.02 0 1 10.0 Put 0.75 1.91 1.41 -0.05 0 118 11.0 Put 1.05 2.41 1.80 -0.08 0 69 12.0 Put 1.40 3.00 2.64 0.35 0 26 13.0 Put 1.81 3.70 3.10 0.40 4 56 14.0 Put 2.26 4.40 3.03 -0.39 0 37 15.0 Put 2.77 5.20 5.70 1.56 0 10 16.0 Put 3.30 6.00 5.40 0.55 0 506 17.0 Put 4.00 6.80 0.00 0.00 0 0 18.0 Put 5.00 7.70 0.00 0.00 0 0 19.0 Put 5.50 8.55 7.90 0.70 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 322 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.25 14.65 13.73 0.30 0 14 2.0 Call 11.35 13.60 11.55 -0.88 0 15 3.0 Call 10.45 12.50 12.00 0.57 0 12 4.0 Call 9.55 11.40 9.59 -0.84 0 10 5.0 Call 8.65 10.30 9.60 0.17 0 1,252 6.0 Call 7.70 9.25 8.25 -0.18 4 107 7.0 Call 6.70 8.00 7.45 0.02 0 26 8.0 Call 5.75 7.30 6.82 0.36 0 183 9.0 Call 4.80 6.35 5.55 -0.04 0 130 10.0 Call 4.65 5.20 4.90 0.14 4 2,956 11.0 Call 3.15 4.65 4.05 0.09 8 6,690 12.0 Call 2.50 4.35 3.50 0.18 0 7,243 13.0 Call 2.00 3.50 2.75 0.05 0 5,928 14.0 Call 1.43 3.50 2.45 0.07 3 5,813 15.0 Call 2.00 2.34 2.10 0.02 7 28,815 16.0 Call 1.12 2.73 1.63 -0.18 1 658 17.0 Call 0.67 2.42 1.40 -0.15 0 360 18.0 Call 0.97 1.50 1.20 -0.11 183 19,008 19.0 Call 0.35 1.92 1.05 -0.01 0 593 20.0 Call 0.79 0.91 0.80 -0.02 5 6,115 21.0 Call 0.55 1.50 0.74 0.11 0 583 22.0 Call 0.47 1.41 0.84 0.27 0 338 23.0 Call 0.05 1.28 0.01 -0.50 1 327 24.0 Call 0.34 0.50 0.41 -0.05 1 494 25.0 Call 0.35 0.80 0.50 0.07 2 3,801 26.0 Call 0.07 0.99 0.37 -0.04 0 765 27.0 Call 0.05 0.92 0.39 0.01 0 686 28.0 Call 0.11 0.85 0.55 0.19 0 506 29.0 Call 0.05 0.80 0.46 0.13 1 753 30.0 Call 0.20 0.40 0.35 0.04 2 3,089 31.0 Call 0.10 0.70 0.40 0.10 0 1,160 32.0 Call 0.00 0.67 0.30 0.01 0 258 33.0 Call 0.10 0.63 0.66 0.39 0 301 34.0 Call 0.12 0.60 0.28 0.02 0 401 35.0 Call 0.15 0.40 0.20 -0.05 13 4,249 36.0 Call 0.00 0.54 0.29 0.05 1 331 37.0 Call 0.00 0.35 0.20 -0.03 0 110 38.0 Call 0.10 0.35 0.19 -0.03 0 722 39.0 Call 0.01 0.30 0.17 -0.04 0 473 40.0 Call 0.01 0.30 0.19 -0.01 10 3,591 41.0 Call 0.03 0.45 0.17 -0.03 0 3,956 42.0 Call 0.02 0.35 0.25 0.06 0 928 43.0 Call 0.00 0.43 0.23 0.04 0 614 44.0 Call 0.00 0.41 0.20 0.02 0 171 45.0 Call 0.09 0.24 0.10 -0.08 0 2,424 46.0 Call 0.00 0.39 0.20 0.03 0 53 47.0 Call 0.00 0.38 0.20 0.03 0 29 48.0 Call 0.00 0.35 0.30 0.13 0 61 49.0 Call 0.00 0.37 0.18 0.02 0 17 50.0 Call 0.10 0.20 0.15 -0.01 20 2,116 51.0 Call 0.10 0.32 0.16 0.01 0 88 52.0 Call 0.00 0.34 0.17 0.02 0 43 53.0 Call 0.00 0.22 0.17 0.03 0 10 54.0 Call 0.05 0.22 0.16 0.02 0 17 55.0 Call 0.06 0.22 0.15 0.02 0 1,307 56.0 Call 0.00 0.22 0.12 -0.01 0 61 57.0 Call 0.00 0.22 0.15 0.02 0 11 58.0 Call 0.03 0.22 0.03 -0.09 0 40 59.0 Call 0.00 0.22 0.14 0.02 0 30 60.0 Call 0.01 0.22 0.06 -0.05 0 1,016 61.0 Call 0.01 0.29 0.14 0.03 0 19 62.0 Call 0.00 0.29 0.14 0.04 0 231 63.0 Call 0.05 0.29 0.10 0.00 0 592 64.0 Call 0.01 0.28 0.01 -0.08 0 78 65.0 Call 0.05 0.10 0.05 -0.04 27 16,081 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.07 0.05 0.00 0 691 2.0 Put 0.02 0.13 0.05 -0.03 0 966 3.0 Put 0.08 0.22 0.22 0.07 0 521 4.0 Put 0.10 0.32 0.15 -0.06 0 159 5.0 Put 0.22 0.42 0.24 -0.09 13 1,103 6.0 Put 0.33 0.54 0.37 -0.10 1 4,692 7.0 Put 0.48 0.78 0.65 -0.02 1 5,640 8.0 Put 0.67 0.98 0.69 -0.28 4 4,789 9.0 Put 0.92 1.53 1.16 -0.10 0 571 10.0 Put 0.84 1.80 1.50 -0.06 1 1,978 11.0 Put 1.20 2.20 2.15 0.29 2 2,287 12.0 Put 2.00 3.30 2.49 0.19 0 2,675 13.0 Put 1.95 3.95 3.50 0.76 0 223 14.0 Put 2.40 4.70 3.70 0.24 865 1,301 15.0 Put 3.00 5.00 4.90 0.72 1 2,140 16.0 Put 3.50 6.35 5.85 0.93 0 595 17.0 Put 5.00 7.15 6.40 0.75 0 145 18.0 Put 5.00 8.05 7.00 0.61 0 726 19.0 Put 5.55 8.90 7.51 0.38 0 425 20.0 Put 6.50 9.75 8.65 0.78 0 3,151 21.0 Put 7.50 10.70 9.75 1.10 0 413 22.0 Put 8.00 11.60 10.95 1.39 0 624 23.0 Put 9.00 12.50 10.88 0.41 0 99 24.0 Put 10.00 13.45 12.23 0.86 0 109 25.0 Put 11.00 14.40 13.00 0.69 0 1,655 26.0 Put 11.50 15.30 14.07 0.83 3 195 27.0 Put 12.50 16.25 17.05 2.87 0 342 28.0 Put 13.50 17.20 18.00 2.88 0 127 29.0 Put 14.50 18.15 16.50 0.45 2 100 30.0 Put 15.50 19.10 17.36 0.37 0 293 31.0 Put 16.50 20.05 18.89 0.95 0 7 32.0 Put 17.00 21.00 20.25 1.36 0 166 33.0 Put 18.00 21.95 19.94 0.10 0 12 34.0 Put 19.00 22.90 23.75 2.95 0 15 35.0 Put 20.00 23.85 21.00 -0.75 0 61 36.0 Put 21.00 24.80 22.10 -0.60 0 57 37.0 Put 22.00 25.75 25.55 1.89 0 12 38.0 Put 23.00 26.70 27.70 3.09 0 113 39.0 Put 24.00 27.70 27.00 1.43 0 28 40.0 Put 25.00 28.75 28.50 1.96 0 911 41.0 Put 25.50 29.80 29.70 2.20 0 1 42.0 Put 26.50 30.80 28.24 -0.23 0 218 43.0 Put 27.50 31.85 30.00 0.57 0 20 44.0 Put 28.50 32.85 24.79 -5.61 0 6 45.0 Put 29.50 33.90 33.56 2.19 0 0 46.0 Put 30.50 34.95 32.28 -0.06 0 0 47.0 Put 31.50 35.95 33.06 -0.25 0 4 48.0 Put 32.50 37.00 34.27 -0.01 0 0 49.0 Put 33.50 38.00 33.70 -1.55 0 0 50.0 Put 34.50 39.00 35.03 -1.19 0 14 51.0 Put 35.50 40.00 37.14 -0.05 0 0 52.0 Put 36.00 40.95 38.59 0.43 0 0 53.0 Put 37.00 41.95 0.00 0.00 0 0 54.0 Put 38.00 42.95 40.68 0.57 0 0 55.0 Put 39.00 43.95 40.35 -0.73 0 0 56.0 Put 40.00 44.95 41.30 -0.76 0 0 57.0 Put 41.00 45.95 43.50 0.46 0 0 58.0 Put 42.00 46.95 36.59 -7.42 0 8 59.0 Put 43.00 47.95 45.60 0.61 0 0 60.0 Put 44.00 48.95 49.35 3.38 0 0 61.0 Put 45.00 49.95 36.45 -10.49 0 0 62.0 Put 46.00 50.90 49.56 1.64 0 0 63.0 Put 47.00 51.90 48.30 -0.60 0 0 64.0 Put 48.00 52.90 0.00 0.00 0 0 65.0 Put 49.00 53.90 52.95 2.09 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 686 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.00 16.00 13.15 -0.28 0 13 2.0 Call 10.10 14.85 12.75 0.32 0 8 3.0 Call 9.30 13.65 12.25 0.82 0 9 4.0 Call 8.50 12.45 11.30 0.87 0 18 5.0 Call 7.70 11.25 9.55 0.12 0 327 6.0 Call 6.85 10.10 8.60 0.17 0 224 7.0 Call 6.05 8.90 8.45 1.02 0 118 8.0 Call 5.30 7.80 7.20 0.67 0 337 9.0 Call 4.60 6.75 5.95 0.24 15 118 10.0 Call 5.05 5.90 5.12 0.16 5 6,146 11.0 Call 3.90 5.25 4.90 0.52 0 1,281 12.0 Call 3.00 4.95 3.89 0.03 1 5,943 13.0 Call 3.00 4.60 3.30 -0.07 6 839 14.0 Call 2.69 3.80 2.99 -0.12 4 814 15.0 Call 2.65 3.60 2.90 0.03 1 2,392 16.0 Call 2.35 3.75 2.75 0.10 0 453 17.0 Call 2.11 3.50 1.70 -0.74 0 59 18.0 Call 1.00 3.25 2.20 -0.04 0 81 19.0 Call 0.62 2.96 1.89 -0.15 0 1,202 20.0 Call 1.32 2.00 1.70 -0.18 11 4,400 21.0 Call 0.40 2.54 1.50 -0.22 0 84 22.0 Call 0.35 2.35 1.55 -0.02 0 421 23.0 Call 1.00 2.20 1.25 -0.17 0 1,519 24.0 Call 0.94 1.80 1.35 0.08 2 506 25.0 Call 0.95 1.02 1.00 -0.12 58 16,110 30.0 Call 0.50 0.85 0.71 0.03 6 3,471 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.30 0.15 0.13 0 949 2.0 Put 0.06 0.60 0.31 0.20 0 107 3.0 Put 0.36 0.54 0.88 0.57 0 119 4.0 Put 0.41 0.98 0.88 0.27 0 71 5.0 Put 0.61 1.45 1.16 0.21 0 345 6.0 Put 0.85 1.83 1.63 0.31 0 135 7.0 Put 1.12 2.20 2.00 0.32 0 115 8.0 Put 1.42 2.79 1.85 -0.27 0 283 9.0 Put 1.86 3.40 2.62 0.07 0 809 10.0 Put 2.15 4.00 2.83 -0.16 0 1,064 11.0 Put 2.56 4.65 3.95 0.37 2 1,073 12.0 Put 3.00 5.30 5.60 1.42 0 1,673 13.0 Put 3.45 6.00 4.40 -0.37 0 1,085 14.0 Put 3.95 6.20 5.90 0.35 78 1,331 15.0 Put 4.50 7.55 6.50 0.17 33 175 16.0 Put 5.10 8.35 7.30 0.19 0 10 17.0 Put 6.00 9.15 8.97 1.08 0 148 18.0 Put 6.50 9.95 9.05 0.39 0 1,366 19.0 Put 7.50 10.75 8.20 -1.24 0 70 20.0 Put 8.50 11.60 10.75 0.50 0 18 21.0 Put 9.00 12.45 9.95 -1.10 0 630 22.0 Put 10.00 13.30 10.80 -1.05 0 1,699 23.0 Put 10.50 14.25 13.10 0.45 0 1,865 24.0 Put 11.50 15.20 13.94 0.49 0 1,781 25.0 Put 12.50 16.20 14.00 -0.26 0 108 30.0 Put 16.50 21.20 19.00 0.49 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 06, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.77 13.78 13.69 0.00 0.00 3000X1100 0.00 0.00 26,786 Mon Mar 6 2023 8:27:27 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 10 2023 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.15 9.30 0.00 0.00 0 0 6.0 Call 7.25 8.15 0.00 0.00 0 0 7.0 Call 5.55 8.00 0.00 0.00 0 0 8.0 Call 4.40 6.15 0.00 0.00 0 0 8.5 Call 4.20 6.35 0.00 0.00 0 0 9.0 Call 3.70 5.70 0.00 0.00 0 0 9.5 Call 3.40 4.50 0.00 0.00 0 0 10.0 Call 2.74 4.00 5.40 1.70 0 0 10.5 Call 2.02 4.00 4.26 1.05 0 0 11.0 Call 1.06 2.94 3.31 0.59 0 1 11.5 Call 1.65 2.56 2.60 0.37 0 2 12.0 Call 0.92 2.57 0.00 0.00 0 0 12.5 Call 1.08 1.52 1.30 0.02 0 91 13.0 Call 0.66 1.09 0.87 0.03 0 88 13.5 Call 0.45 0.51 0.48 -0.02 0 679 14.0 Call 0.21 0.27 0.27 0.03 0 1,671 14.5 Call 0.12 0.14 0.13 0.00 0 6,227 15.0 Call 0.06 0.07 0.07 0.00 0 1,083 15.5 Call 0.03 0.04 0.04 0.00 0 1,855 16.0 Call 0.03 0.04 0.03 0.00 0 1,146 16.5 Call 0.02 0.04 0.03 0.00 0 383 17.0 Call 0.00 0.03 0.02 -0.01 0 220 17.5 Call 0.00 0.07 0.06 0.03 0 525 18.0 Call 0.00 0.03 0.08 0.05 0 43 18.5 Call 0.00 0.02 0.01 -0.01 0 1,552 19.0 Call 0.00 0.03 0.10 0.08 0 128 19.5 Call 0.00 0.03 0.05 0.03 0 21 20.0 Call 0.00 0.03 0.03 0.01 0 134 20.5 Call 0.00 0.03 0.04 0.02 0 92 21.0 Call 0.00 0.03 0.07 0.06 0 15 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 10 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.00 0.00 0 0 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.05 0.05 0 1 9.5 Put 0.00 0.89 0.03 0.03 0 6 10.0 Put 0.01 0.02 0.04 0.04 0 11 10.5 Put 0.01 0.13 0.07 0.06 0 420 11.0 Put 0.01 0.02 0.02 0.00 0 72 11.5 Put 0.02 0.03 0.02 0.00 0 99 12.0 Put 0.03 0.04 0.04 0.00 0 1,072 12.5 Put 0.07 0.08 0.07 0.00 0 4,704 13.0 Put 0.10 0.16 0.12 -0.01 0 6,559 13.5 Put 0.28 0.30 0.29 0.00 0 4,476 14.0 Put 0.47 0.57 0.58 0.05 0 8,200 14.5 Put 0.69 0.99 0.96 0.03 0 1,657 15.0 Put 1.31 1.75 1.32 -0.04 0 573 15.5 Put 1.50 2.29 1.69 -0.14 0 277 16.0 Put 1.92 3.15 2.35 0.02 0 135 16.5 Put 1.94 3.40 1.80 -1.03 0 1 17.0 Put 2.29 3.95 2.89 -0.44 0 18 17.5 Put 2.32 5.05 0.00 0.00 0 0 18.0 Put 3.85 4.80 0.00 0.00 0 0 18.5 Put 4.00 5.25 3.50 -1.32 0 9 19.0 Put 5.00 6.80 5.10 -0.22 0 3 19.5 Put 5.15 6.50 0.00 0.00 0 0 20.0 Put 5.85 6.75 0.00 0.00 0 0 20.5 Put 6.40 7.85 0.00 0.00 0 0 21.0 Put 6.65 9.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 11 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.25 13.20 0.00 0.00 0 0 2.0 Call 11.50 11.95 0.00 0.00 0 0 3.0 Call 10.30 11.15 6.95 -3.74 0 1 4.0 Call 9.25 10.30 6.50 -3.19 0 0 5.0 Call 8.50 9.40 9.19 0.49 0 7 6.0 Call 7.40 8.00 8.30 0.60 0 9 7.0 Call 5.95 7.45 7.80 1.10 0 3 8.0 Call 5.10 5.85 5.70 -0.01 0 147 8.5 Call 0.00 0.00 0.00 0.00 0 0 9.0 Call 3.95 5.45 6.00 1.28 0 18 9.5 Call 3.50 4.70 0.00 0.00 0 0 10.0 Call 3.40 3.95 3.78 0.05 0 117 10.5 Call 2.68 3.50 0.00 0.00 0 0 11.0 Call 2.19 2.86 2.78 0.04 0 528 11.5 Call 1.75 2.78 0.00 0.00 0 0 12.0 Call 1.66 1.97 2.38 0.58 0 2,578 12.5 Call 1.21 1.40 1.92 0.55 0 44 13.0 Call 0.93 1.01 0.97 0.00 0 7,226 13.5 Call 0.62 0.68 0.64 -0.02 0 1,113 14.0 Call 0.38 0.44 0.40 -0.01 0 16,821 14.5 Call 0.24 0.28 0.26 0.00 0 522 15.0 Call 0.15 0.17 0.17 0.01 0 9,681 15.5 Call 0.10 0.11 0.10 0.00 0 2,134 16.0 Call 0.07 0.08 0.08 0.00 0 8,942 16.5 Call 0.03 0.07 0.05 0.00 0 885 17.0 Call 0.04 0.05 0.05 0.01 0 8,364 17.5 Call 0.02 0.05 0.07 0.03 0 794 18.0 Call 0.02 0.04 0.02 -0.01 0 3,529 18.5 Call 0.01 0.14 0.05 0.02 0 5 19.0 Call 0.01 0.03 0.05 0.03 0 2,498 19.5 Call 0.00 0.12 0.03 0.01 0 1 20.0 Call 0.02 0.03 0.03 0.01 0 5,547 20.5 Call 0.00 0.10 0.04 0.02 0 15 21.0 Call 0.01 0.10 0.01 -0.01 0 214 22.0 Call 0.00 0.01 0.01 -0.01 0 159 23.0 Call 0.00 0.07 0.03 0.01 0 102 24.0 Call 0.00 0.05 0.02 0.01 0 81 25.0 Call 0.00 0.01 0.01 0.00 0 341 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.01 0.02 0.02 0 35 3.0 Put 0.00 0.01 0.02 0.02 0 386 4.0 Put 0.00 0.02 0.03 0.03 0 522 5.0 Put 0.00 0.01 0.01 0.01 0 3,391 6.0 Put 0.00 0.02 0.01 0.01 0 4,875 7.0 Put 0.00 0.03 0.01 0.01 0 2,102 8.0 Put 0.00 0.03 0.02 0.01 0 3,264 8.5 Put 0.00 0.00 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.01 -0.01 0 13,513 9.5 Put 0.00 0.05 0.03 0.01 0 100 10.0 Put 0.02 0.03 0.02 -0.01 0 9,629 10.5 Put 0.02 0.07 0.03 0.00 0 60 11.0 Put 0.03 0.04 0.04 0.00 0 10,707 11.5 Put 0.05 0.07 0.06 0.00 0 80 12.0 Put 0.09 0.10 0.10 0.00 0 7,732 12.5 Put 0.15 0.17 0.17 0.01 0 993 13.0 Put 0.25 0.28 0.27 0.00 0 14,564 13.5 Put 0.43 0.46 0.46 0.01 0 2,847 14.0 Put 0.67 0.72 0.71 0.01 0 6,447 14.5 Put 1.02 1.41 1.04 -0.01 0 993 15.0 Put 1.41 1.49 1.44 -0.01 0 9,670 15.5 Put 1.71 2.01 1.87 -0.03 0 87 16.0 Put 2.07 2.50 2.36 -0.01 0 176 16.5 Put 2.67 3.45 1.95 -0.90 0 35 17.0 Put 2.81 4.00 3.28 -0.06 0 1,865 17.5 Put 3.15 4.50 3.25 -0.58 0 14 18.0 Put 4.20 4.45 4.32 -0.01 0 686 18.5 Put 4.60 5.05 0.00 0.00 0 0 19.0 Put 5.20 5.45 4.63 -0.69 0 152 19.5 Put 5.65 6.00 0.00 0.00 0 0 20.0 Put 6.10 6.55 5.50 -0.82 0 582 20.5 Put 6.40 7.25 0.00 0.00 0 0 21.0 Put 7.20 7.60 6.75 -0.57 0 461 22.0 Put 7.55 9.05 7.25 -1.06 0 118 23.0 Put 9.15 9.55 7.96 -1.35 0 0 24.0 Put 10.00 10.60 9.28 -1.03 0 232 25.0 Put 10.70 11.85 10.76 -0.55 0 45 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.95 9.05 0.00 0.00 0 0 6.0 Call 7.35 8.00 0.00 0.00 0 0 7.0 Call 6.25 7.05 0.00 0.00 0 0 8.0 Call 4.95 6.05 0.00 0.00 0 0 8.5 Call 4.85 5.55 0.00 0.00 0 0 9.0 Call 4.40 5.40 0.00 0.00 0 0 9.5 Call 3.90 5.00 0.00 0.00 0 0 10.0 Call 3.25 4.05 0.00 0.00 0 0 10.5 Call 2.60 3.55 0.00 0.00 0 0 11.0 Call 2.11 3.25 4.47 1.55 0 0 11.5 Call 1.71 2.89 0.00 0.00 0 0 12.0 Call 1.40 2.31 3.28 1.27 0 5 12.5 Call 1.20 1.76 1.99 0.40 0 48 13.0 Call 0.71 1.44 1.11 -0.10 0 13 13.5 Call 0.52 0.94 0.82 -0.04 0 160 14.0 Call 0.53 0.73 0.57 -0.05 0 55 14.5 Call 0.35 0.41 0.36 -0.02 0 28 15.0 Call 0.20 0.28 0.27 0.03 0 441 15.5 Call 0.17 0.51 0.19 0.00 0 415 16.0 Call 0.12 0.15 0.14 0.00 0 508 16.5 Call 0.10 0.11 0.10 -0.01 0 617 17.0 Call 0.07 0.16 0.08 0.00 0 514 17.5 Call 0.05 0.07 0.20 0.14 0 26 18.0 Call 0.02 0.14 0.03 -0.01 0 8 18.5 Call 0.01 0.04 0.09 0.06 0 6 19.0 Call 0.01 0.18 0.26 0.24 0 4 19.5 Call 0.00 0.03 0.20 0.19 0 7 20.0 Call 0.00 0.18 0.11 0.10 0 2 21.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.00 0.07 0.00 0.00 0 0 8.0 Put 0.01 0.09 0.00 0.00 0 0 8.5 Put 0.00 0.12 0.00 0.00 0 0 9.0 Put 0.02 0.12 0.10 0.07 0 1 9.5 Put 0.02 0.08 0.05 0.01 0 1 10.0 Put 0.03 0.06 0.05 0.00 0 138 10.5 Put 0.03 0.18 0.09 0.03 0 2 11.0 Put 0.06 0.08 0.07 0.00 0 78 11.5 Put 0.09 0.11 0.09 -0.01 0 14 12.0 Put 0.15 0.17 0.15 -0.01 0 31 12.5 Put 0.23 0.26 0.23 -0.01 0 96 13.0 Put 0.32 0.40 0.34 -0.02 0 181 13.5 Put 0.41 0.62 0.55 0.03 0 307 14.0 Put 0.39 0.95 0.84 0.06 0 63 14.5 Put 0.84 1.18 1.17 0.12 0 397 15.0 Put 1.22 1.74 1.55 0.12 0 385 15.5 Put 1.39 2.23 1.70 -0.18 0 3 16.0 Put 1.99 2.87 1.60 -0.74 0 2 16.5 Put 2.47 3.25 1.85 -0.98 0 4 17.0 Put 2.79 4.00 2.23 -1.09 0 1 17.5 Put 3.50 4.65 0.00 0.00 0 0 18.0 Put 3.60 4.65 3.45 -0.86 0 1 18.5 Put 4.40 5.30 0.00 0.00 0 0 19.0 Put 5.05 6.10 0.00 0.00 0 0 19.5 Put 5.50 6.15 0.00 0.00 0 0 20.0 Put 6.05 6.65 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.10 9.40 8.82 0.03 0 0 6.0 Call 7.30 8.25 8.15 0.35 0 0 7.0 Call 6.20 7.25 5.90 -0.91 0 0 8.0 Call 5.40 6.05 5.74 -0.09 0 12 9.0 Call 4.40 5.05 5.50 0.66 0 2 10.0 Call 3.00 4.10 4.39 0.54 0 291 11.0 Call 2.26 3.20 3.32 0.38 0 107 12.0 Call 1.27 2.23 2.68 0.65 0 1,514 13.0 Call 1.07 1.80 1.25 -0.02 0 713 14.0 Call 0.49 0.67 0.63 0.05 0 2,034 15.0 Call 0.33 0.35 0.33 -0.01 0 6,486 16.0 Call 0.18 0.21 0.20 -0.01 0 3,856 17.0 Call 0.10 0.21 0.09 -0.06 0 1,418 18.0 Call 0.02 0.17 0.08 -0.02 0 3,774 19.0 Call 0.05 0.13 0.02 -0.06 0 1,229 20.0 Call 0.03 0.08 0.06 0.00 0 2,126 21.0 Call 0.00 0.21 0.08 0.03 0 210 22.0 Call 0.00 0.20 0.15 0.11 0 1,283 23.0 Call 0.01 0.06 0.05 0.01 0 146 24.0 Call 0.00 0.18 0.13 0.10 0 1,128 25.0 Call 0.00 0.10 0.04 0.01 0 4,139 26.0 Call 0.01 0.15 0.03 0.01 0 2,303 27.0 Call 0.00 0.13 0.07 0.05 0 1,149 28.0 Call 0.00 0.12 0.05 0.03 0 2,197 29.0 Call 0.00 0.11 0.11 0.10 0 108 30.0 Call 0.00 0.01 0.01 0.00 0 579 31.0 Call 0.00 0.09 0.08 0.07 0 36 32.0 Call 0.00 0.09 0.12 0.11 0 73 33.0 Call 0.00 0.08 0.09 0.09 0 63 34.0 Call 0.00 0.08 0.10 0.10 0 7 35.0 Call 0.00 0.05 0.01 0.01 0 432 36.0 Call 0.00 0.07 0.14 0.14 0 12 37.0 Call 0.00 0.01 0.07 0.07 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.02 0.08 0.02 0.02 0 3,651 6.0 Put 0.01 0.09 0.04 0.03 0 2,459 7.0 Put 0.00 0.05 0.03 0.02 0 1,721 8.0 Put 0.00 0.15 0.05 0.03 0 2,269 9.0 Put 0.01 0.06 0.05 0.02 0 813 10.0 Put 0.01 0.08 0.04 -0.01 0 2,296 11.0 Put 0.09 0.16 0.09 -0.04 0 1,799 12.0 Put 0.20 0.23 0.21 0.00 0 2,627 13.0 Put 0.40 0.51 0.46 0.00 0 1,898 14.0 Put 0.90 0.95 0.90 0.13 0 1,942 15.0 Put 1.58 1.72 1.65 0.11 0 1,298 16.0 Put 2.42 2.85 2.46 0.04 0 96 17.0 Put 2.83 3.70 3.01 -0.36 0 298 18.0 Put 4.05 4.75 3.68 -0.66 0 63 19.0 Put 5.00 5.85 4.77 -0.55 0 372 20.0 Put 6.00 6.65 5.13 -1.18 0 65 21.0 Put 7.00 7.70 6.65 -0.66 0 204 22.0 Put 8.00 8.65 6.85 -1.46 0 3 23.0 Put 9.00 9.70 9.67 0.36 0 263 24.0 Put 9.95 10.70 10.38 0.07 0 4 25.0 Put 10.85 11.80 11.00 -0.31 0 3 26.0 Put 11.85 12.80 11.75 -0.56 0 26 27.0 Put 13.25 13.65 13.25 -0.06 0 16 28.0 Put 13.75 14.85 13.29 -1.02 0 17 29.0 Put 15.00 15.65 18.55 3.24 0 0 30.0 Put 15.85 16.75 15.50 -0.81 0 2 31.0 Put 16.95 18.65 18.40 1.09 0 0 32.0 Put 18.00 18.95 18.25 -0.06 0 0 33.0 Put 18.85 20.85 23.25 3.94 0 0 34.0 Put 20.00 21.05 22.12 1.81 0 0 35.0 Put 20.95 21.75 22.04 0.73 0 0 36.0 Put 21.95 24.60 25.00 2.69 0 0 37.0 Put 22.95 24.70 24.20 0.89 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.30 9.05 0.00 0.00 0 0 6.0 Call 7.05 8.05 0.00 0.00 0 0 7.0 Call 6.10 7.05 0.00 0.00 0 0 8.0 Call 5.25 6.45 0.00 0.00 0 0 9.0 Call 4.35 5.05 0.00 0.00 0 0 9.5 Call 3.75 4.75 0.00 0.00 0 0 10.0 Call 3.00 4.10 0.00 0.00 0 0 10.5 Call 2.61 3.65 0.00 0.00 0 0 11.0 Call 2.16 3.15 0.00 0.00 0 0 11.5 Call 1.73 2.82 0.00 0.00 0 0 12.0 Call 1.28 2.63 1.95 -0.04 0 2 12.5 Call 0.90 2.26 0.00 0.00 0 0 13.0 Call 0.63 1.86 1.60 0.25 0 20 13.5 Call 0.45 1.50 1.41 0.36 0 1 14.0 Call 0.15 1.27 0.72 -0.03 0 170 14.5 Call 0.00 0.59 0.54 0.00 0 7 15.0 Call 0.39 0.48 0.40 -0.04 0 1,041 15.5 Call 0.05 0.60 0.30 -0.07 0 221 16.0 Call 0.21 0.50 0.37 0.07 0 1 16.5 Call 0.01 0.47 0.00 0.00 0 0 17.0 Call 0.00 0.26 0.00 0.00 0 0 17.5 Call 0.00 0.32 0.17 0.05 0 20 18.0 Call 0.00 0.11 0.17 0.10 0 1,049 18.5 Call 0.00 0.18 0.16 0.11 0 200 19.0 Call 0.00 0.09 0.00 0.00 0 0 19.5 Call 0.00 0.19 0.00 0.00 0 0 20.0 Call 0.00 0.12 0.12 0.10 0 54 21.0 Call 0.00 0.12 0.00 0.00 0 0 22.0 Call 0.00 0.22 0.00 0.00 0 0 23.0 Call 0.00 0.21 0.00 0.00 0 0 24.0 Call 0.00 0.20 0.00 0.00 0 0 25.0 Call 0.00 0.19 0.00 0.00 0 0 26.0 Call 0.00 0.18 0.00 0.00 0 0 27.0 Call 0.00 0.16 0.00 0.00 0 0 28.0 Call 0.00 0.15 0.00 0.00 0 0 29.0 Call 0.00 0.14 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.00 0.11 0.00 0.00 0 0 8.0 Put 0.00 0.16 0.00 0.00 0 0 9.0 Put 0.00 0.19 0.00 0.00 0 0 9.5 Put 0.00 0.15 0.00 0.00 0 0 10.0 Put 0.00 0.15 0.07 -0.01 0 2 10.5 Put 0.00 0.27 0.09 -0.03 0 1 11.0 Put 0.04 0.28 0.13 -0.03 0 10 11.5 Put 0.18 0.30 0.19 -0.05 0 20 12.0 Put 0.11 0.53 0.27 -0.05 0 9 12.5 Put 0.38 0.54 0.40 -0.08 0 1,748 13.0 Put 0.54 0.98 0.54 -0.14 0 102 13.5 Put 0.76 1.24 0.77 -0.11 0 22 14.0 Put 0.60 1.08 1.01 -0.07 0 1,123 14.5 Put 1.36 2.16 1.38 0.01 0 26 15.0 Put 1.02 2.73 2.09 0.33 0 6 15.5 Put 1.26 2.65 0.00 0.00 0 0 16.0 Put 1.74 3.10 0.00 0.00 0 0 16.5 Put 2.14 4.05 2.64 -0.42 0 0 17.0 Put 2.49 4.00 0.00 0.00 0 0 17.5 Put 3.30 5.15 0.00 0.00 0 0 18.0 Put 3.70 5.25 0.00 0.00 0 0 18.5 Put 4.50 5.55 0.00 0.00 0 0 19.0 Put 4.40 6.20 0.00 0.00 0 0 19.5 Put 5.30 6.65 0.00 0.00 0 0 20.0 Put 5.75 7.20 0.00 0.00 0 0 21.0 Put 6.60 8.05 0.00 0.00 0 0 22.0 Put 7.90 9.15 0.00 0.00 0 0 23.0 Put 9.00 10.15 0.00 0.00 0 0 24.0 Put 9.75 11.10 0.00 0.00 0 0 25.0 Put 10.60 12.30 0.00 0.00 0 0 26.0 Put 11.65 13.20 0.00 0.00 0 0 27.0 Put 13.30 13.95 0.00 0.00 0 0 28.0 Put 13.85 14.95 13.55 -0.76 0 5 29.0 Put 14.85 16.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.20 9.25 0.00 0.00 0 0 6.0 Call 7.25 8.25 0.00 0.00 0 0 7.0 Call 6.30 7.15 0.00 0.00 0 0 8.0 Call 5.20 6.25 0.00 0.00 0 0 9.0 Call 4.25 5.20 0.00 0.00 0 0 9.5 Call 3.70 5.00 0.00 0.00 0 0 10.0 Call 3.05 4.35 0.00 0.00 0 0 10.5 Call 2.64 3.75 0.00 0.00 0 0 11.0 Call 2.16 3.20 0.00 0.00 0 0 11.5 Call 1.77 2.91 0.00 0.00 0 0 12.0 Call 1.33 2.59 2.15 0.31 0 1 12.5 Call 1.22 2.22 0.00 0.00 0 0 13.0 Call 0.92 1.67 0.00 0.00 0 0 13.5 Call 0.54 1.57 0.00 0.00 0 0 14.0 Call 0.29 1.35 0.83 0.09 0 15 14.5 Call 0.11 0.65 0.00 0.00 0 0 15.0 Call 0.19 0.51 0.00 0.00 0 0 15.5 Call 0.12 0.41 0.00 0.00 0 0 16.0 Call 0.08 0.33 0.30 0.09 0 10 16.5 Call 0.05 0.26 0.00 0.00 0 0 17.0 Call 0.04 0.21 0.00 0.00 0 0 17.5 Call 0.03 0.18 0.15 0.04 0 12 18.0 Call 0.01 0.15 0.30 0.20 0 8 18.5 Call 0.02 0.13 0.00 0.00 0 0 19.0 Call 0.08 0.11 0.00 0.00 0 0 19.5 Call 0.07 0.09 0.00 0.00 0 0 20.0 Call 0.00 0.17 0.00 0.00 0 0 21.0 Call 0.00 0.21 0.00 0.00 0 0 22.0 Call 0.00 0.20 0.00 0.00 0 0 23.0 Call 0.00 0.19 0.00 0.00 0 0 24.0 Call 0.00 0.18 0.00 0.00 0 0 25.0 Call 0.00 0.17 0.00 0.00 0 0 26.0 Call 0.00 0.17 0.00 0.00 0 0 27.0 Call 0.00 0.16 0.00 0.00 0 0 28.0 Call 0.00 0.15 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.00 0.11 0.00 0.00 0 0 7.0 Put 0.00 0.13 0.00 0.00 0 0 8.0 Put 0.00 0.15 0.00 0.00 0 0 9.0 Put 0.00 0.18 0.00 0.00 0 0 9.5 Put 0.00 0.21 0.00 0.00 0 0 10.0 Put 0.00 0.11 0.09 0.02 0 2 10.5 Put 0.00 0.36 0.00 0.00 0 0 11.0 Put 0.00 0.20 0.00 0.00 0 0 11.5 Put 0.02 0.30 0.20 0.04 0 2 12.0 Put 0.04 0.59 0.34 -0.07 0 102 12.5 Put 0.47 0.90 0.48 -0.17 0 2 13.0 Put 0.64 1.17 0.64 -0.25 0 113 13.5 Put 0.87 1.51 0.86 -0.28 0 6 14.0 Put 1.14 1.78 0.00 0.00 0 0 14.5 Put 0.82 2.27 0.00 0.00 0 0 15.0 Put 0.94 2.71 1.83 -0.17 0 42 15.5 Put 1.43 2.90 0.00 0.00 0 0 16.0 Put 1.65 3.55 0.00 0.00 0 0 16.5 Put 2.34 3.95 0.00 0.00 0 0 17.0 Put 2.60 4.65 0.00 0.00 0 0 17.5 Put 3.65 4.70 0.00 0.00 0 0 18.0 Put 3.90 5.20 0.00 0.00 0 0 18.5 Put 4.25 5.85 0.00 0.00 0 0 19.0 Put 4.75 6.25 0.00 0.00 0 0 19.5 Put 4.90 7.05 0.00 0.00 0 0 20.0 Put 5.50 7.45 0.00 0.00 0 0 21.0 Put 6.75 8.25 0.00 0.00 0 0 22.0 Put 7.60 9.30 0.00 0.00 0 0 23.0 Put 8.45 10.40 0.00 0.00 0 0 24.0 Put 9.40 11.45 0.00 0.00 0 0 25.0 Put 10.65 12.20 0.00 0.00 0 0 26.0 Put 11.40 13.45 0.00 0.00 0 0 27.0 Put 12.45 14.30 0.00 0.00 0 0 28.0 Put 13.40 15.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 46 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 9.00 10.00 0.00 0.00 0 0 5.0 Call 7.95 9.05 0.00 0.00 0 0 6.0 Call 7.00 8.05 0.00 0.00 0 0 7.0 Call 5.95 7.05 0.00 0.00 0 0 8.0 Call 5.20 6.05 0.00 0.00 0 0 9.0 Call 4.25 5.05 0.00 0.00 0 0 10.0 Call 3.40 4.20 5.25 1.48 0 0 11.0 Call 2.37 3.20 2.69 -0.20 0 5 12.0 Call 1.34 2.35 2.06 0.02 0 41 13.0 Call 1.25 1.69 1.38 -0.06 0 36 14.0 Call 0.85 1.03 0.88 -0.06 0 623 15.0 Call 0.47 0.61 0.55 0.01 0 898 16.0 Call 0.18 0.47 0.41 0.09 0 1,482 17.0 Call 0.07 0.26 0.24 0.05 0 1,007 18.0 Call 0.10 0.24 0.15 0.00 0 429 19.0 Call 0.02 0.26 0.20 0.09 0 15 20.0 Call 0.00 0.10 0.10 0.02 0 437 21.0 Call 0.00 0.18 0.20 0.15 0 10 22.0 Call 0.00 0.15 0.06 0.03 0 5 23.0 Call 0.00 0.16 0.00 0.00 0 0 24.0 Call 0.00 0.11 0.07 0.06 0 309 25.0 Call 0.01 0.10 0.05 0.04 0 5 30.0 Call 0.00 0.13 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.07 0.03 0.03 0 606 5.0 Put 0.00 0.09 0.00 0.00 0 0 6.0 Put 0.00 0.13 0.06 0.06 0 1 7.0 Put 0.00 0.11 0.07 0.07 0 3 8.0 Put 0.00 0.05 0.06 0.05 0 16 9.0 Put 0.00 0.19 0.13 0.10 0 11 10.0 Put 0.06 0.12 0.10 0.01 0 153 11.0 Put 0.06 0.36 0.19 -0.02 0 750 12.0 Put 0.26 0.45 0.41 0.05 0 591 13.0 Put 0.71 0.80 0.77 0.01 0 211 14.0 Put 1.20 1.35 1.28 0.03 0 1,736 15.0 Put 1.80 2.00 1.91 0.07 0 14,117 16.0 Put 1.84 2.92 2.77 0.15 0 2 17.0 Put 2.63 4.10 3.51 0.03 0 6 18.0 Put 4.10 5.75 3.75 -0.69 0 6 19.0 Put 4.60 6.55 4.94 -0.46 0 1 20.0 Put 6.10 7.30 6.30 -0.07 0 5 21.0 Put 6.50 8.25 6.30 -1.04 0 5 22.0 Put 8.05 9.20 0.00 0.00 0 0 23.0 Put 9.05 10.40 0.00 0.00 0 0 24.0 Put 9.95 10.95 9.47 -0.84 0 4 25.0 Put 10.45 12.25 0.00 0.00 0 0 30.0 Put 15.95 16.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 74 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.95 9.05 0.00 0.00 0 0 6.0 Call 7.00 8.50 0.00 0.00 0 0 7.0 Call 5.95 7.50 0.00 0.00 0 0 8.0 Call 4.95 6.50 0.00 0.00 0 0 9.0 Call 4.00 5.55 0.00 0.00 0 0 10.0 Call 3.05 4.60 0.00 0.00 0 0 11.0 Call 2.58 3.50 0.00 0.00 0 0 12.0 Call 1.86 2.63 0.00 0.00 0 0 13.0 Call 1.45 1.68 1.63 0.00 0 399 14.0 Call 0.72 1.20 1.15 0.10 0 288 15.0 Call 0.50 0.86 0.68 -0.11 0 310 16.0 Call 0.38 0.62 0.83 0.29 0 12 17.0 Call 0.25 0.46 0.59 0.23 0 8 18.0 Call 0.15 0.35 0.00 0.00 0 0 19.0 Call 0.10 0.24 0.00 0.00 0 0 20.0 Call 0.08 0.25 0.00 0.00 0 0 21.0 Call 0.05 0.21 0.00 0.00 0 0 22.0 Call 0.03 0.19 0.00 0.00 0 0 23.0 Call 0.00 0.37 0.00 0.00 0 0 24.0 Call 0.00 0.34 0.00 0.00 0 0 25.0 Call 0.00 0.32 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.11 0.05 0.03 0 500 6.0 Put 0.00 0.13 0.00 0.00 0 0 7.0 Put 0.00 0.15 0.00 0.00 0 0 8.0 Put 0.02 0.18 0.00 0.00 0 0 9.0 Put 0.00 0.24 0.00 0.00 0 0 10.0 Put 0.18 0.30 0.23 -0.01 0 1 11.0 Put 0.39 0.45 0.45 0.03 0 4 12.0 Put 0.65 1.32 0.67 -0.07 0 82 13.0 Put 1.04 1.06 1.04 -0.01 0 402 14.0 Put 0.86 1.74 1.60 0.13 0 570 15.0 Put 2.20 2.44 2.29 0.09 0 1,615 16.0 Put 2.63 4.40 2.62 -0.31 0 72 17.0 Put 3.50 4.25 0.00 0.00 0 0 18.0 Put 4.35 5.15 4.72 0.09 0 3 19.0 Put 5.25 6.10 0.00 0.00 0 0 20.0 Put 6.20 7.05 0.00 0.00 0 0 21.0 Put 6.60 9.10 0.00 0.00 0 0 22.0 Put 7.10 10.10 0.00 0.00 0 0 23.0 Put 8.05 11.10 0.00 0.00 0 0 24.0 Put 9.05 12.05 10.53 0.11 0 1 25.0 Put 10.05 13.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 102 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.10 13.45 9.32 -3.37 0 2 2.0 Call 11.25 12.25 8.10 -3.59 0 0 3.0 Call 10.05 11.45 0.00 0.00 0 0 4.0 Call 8.95 10.05 0.00 0.00 0 0 5.0 Call 8.05 9.45 9.05 0.36 0 0 6.0 Call 7.00 8.05 8.20 0.50 0 1 7.0 Call 5.95 7.50 5.17 -1.54 0 3 8.0 Call 5.00 6.55 7.03 1.28 0 39 9.0 Call 4.80 5.55 5.58 0.78 0 41 10.0 Call 3.10 4.65 3.93 0.04 0 258 11.0 Call 2.05 4.05 3.24 0.05 0 1,035 12.0 Call 2.40 2.75 2.43 -0.07 0 1,838 13.0 Call 1.26 2.93 2.00 0.04 0 217 14.0 Call 1.25 1.47 1.40 -0.02 0 1,025 15.0 Call 0.90 0.99 0.80 -0.15 0 6,852 16.0 Call 0.15 1.25 0.75 -0.07 0 1,111 17.0 Call 0.50 0.95 0.63 -0.07 0 2,163 18.0 Call 0.27 0.88 0.59 0.01 0 336 19.0 Call 0.28 0.89 0.47 0.01 0 192 20.0 Call 0.22 0.40 0.39 0.05 0 14,763 21.0 Call 0.16 0.65 0.32 0.02 0 182 22.0 Call 0.12 0.50 0.22 -0.05 0 115 23.0 Call 0.10 0.52 0.25 0.02 0 119 25.0 Call 0.10 0.20 0.12 -0.04 0 2,530 30.0 Call 0.00 0.33 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.00 0 12 3.0 Put 0.00 0.08 0.12 0.07 0 24 4.0 Put 0.01 0.08 0.05 -0.02 0 253 5.0 Put 0.00 0.14 0.04 -0.04 0 16,407 6.0 Put 0.05 0.18 0.11 0.01 0 2,430 7.0 Put 0.02 0.19 0.11 -0.01 0 375 8.0 Put 0.00 0.38 0.13 -0.06 0 6,119 9.0 Put 0.00 0.28 0.30 0.05 0 2,074 10.0 Put 0.30 0.40 0.40 0.05 0 13,016 11.0 Put 0.52 0.81 0.60 -0.06 0 4,334 12.0 Put 0.93 1.01 1.01 0.04 0 1,347 13.0 Put 1.36 1.50 1.50 0.07 0 853 14.0 Put 1.89 2.05 1.95 0.06 0 2,607 15.0 Put 2.52 3.05 2.77 0.37 0 290 16.0 Put 1.87 4.90 3.13 -0.14 0 67 17.0 Put 2.57 4.50 3.90 -0.24 0 313 18.0 Put 3.35 6.80 4.50 -0.51 0 575 19.0 Put 4.15 7.75 5.43 -0.44 0 545 20.0 Put 5.05 8.70 6.60 -0.14 0 55 21.0 Put 5.95 9.70 7.10 -0.59 0 30 22.0 Put 6.85 10.65 8.42 -0.23 0 18 23.0 Put 7.80 11.60 9.20 -0.40 0 89 25.0 Put 9.70 13.60 11.33 -0.18 0 44 30.0 Put 14.60 18.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 116 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 5.95 7.50 6.95 0.26 0 0 8.0 Call 5.00 6.00 7.20 1.51 0 10 9.0 Call 4.05 5.00 5.00 0.23 0 305 10.0 Call 3.10 4.45 3.90 0.01 0 69 11.0 Call 2.02 3.60 3.95 0.91 0 1,139 12.0 Call 1.22 3.55 3.65 1.45 0 127 13.0 Call 0.66 3.05 2.00 0.23 0 854 14.0 Call 0.50 2.20 1.30 -0.10 0 183 15.0 Call 1.00 2.00 1.00 -0.06 0 513 16.0 Call 0.62 0.80 0.80 0.08 0 2,285 17.0 Call 0.00 1.15 0.78 0.15 0 1,915 18.0 Call 0.18 1.12 0.50 -0.03 0 3,166 19.0 Call 0.00 0.60 0.61 0.18 0 98 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.16 0.13 0.05 0 132 8.0 Put 0.18 0.21 0.17 -0.03 0 25,191 9.0 Put 0.00 0.65 0.22 -0.16 0 4,142 10.0 Put 0.45 0.94 0.42 -0.13 0 1,058 11.0 Put 0.10 1.00 0.81 0.08 0 183 12.0 Put 0.28 1.40 0.78 -0.13 0 328 13.0 Put 0.57 2.45 1.30 -0.21 0 355 14.0 Put 1.98 2.44 1.36 -0.80 0 1,841 15.0 Put 1.42 3.10 2.68 -0.13 0 314 16.0 Put 2.52 4.95 3.10 -0.37 0 23 17.0 Put 2.66 4.55 4.20 -0.16 0 7 18.0 Put 3.40 6.80 4.17 -1.08 0 161 19.0 Put 4.25 7.75 5.55 -0.59 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 193 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 9.85 11.60 0.00 0.00 0 0 4.0 Call 8.90 10.50 9.90 0.21 0 2 5.0 Call 7.95 9.45 0.00 0.00 0 0 6.0 Call 6.95 8.50 0.00 0.00 0 0 7.0 Call 5.95 7.50 0.00 0.00 0 0 8.0 Call 5.00 6.50 6.81 1.08 0 3 9.0 Call 4.05 5.60 0.00 0.00 0 0 10.0 Call 3.05 4.90 5.75 1.74 0 39 11.0 Call 2.03 4.50 3.50 0.12 0 10 12.0 Call 1.28 4.00 3.05 0.24 0 54 13.0 Call 0.78 3.50 3.10 0.83 0 9 14.0 Call 0.35 3.05 1.87 0.04 0 10 15.0 Call 1.02 2.52 1.50 0.10 0 229 16.0 Call 0.00 1.20 1.20 0.23 0 86 17.0 Call 0.70 1.15 0.90 0.00 0 154 18.0 Call 0.00 1.65 1.20 0.37 0 20 19.0 Call 0.00 1.44 0.85 0.09 0 5 20.0 Call 0.00 1.26 0.50 -0.19 0 77 21.0 Call 0.00 1.11 0.96 0.34 0 56 22.0 Call 0.00 0.99 0.70 0.15 0 182 23.0 Call 0.00 0.89 0.23 -0.25 0 12 24.0 Call 0.00 0.80 0.60 0.18 0 10 25.0 Call 0.00 0.73 0.19 -0.16 0 129 30.0 Call 0.00 0.51 0.00 0.00 0 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.17 0.09 -0.07 0 1 4.0 Put 0.00 0.24 0.18 0.00 0 2 5.0 Put 0.10 0.29 0.15 -0.05 0 1 6.0 Put 0.00 0.43 0.23 0.01 0 4 7.0 Put 0.00 0.35 0.45 0.21 0 3 8.0 Put 0.00 0.82 0.61 0.22 0 7 9.0 Put 0.00 0.94 0.69 0.15 0 47 10.0 Put 0.60 1.00 0.84 0.04 0 76 11.0 Put 0.34 2.08 1.07 -0.14 0 43 12.0 Put 0.62 2.69 1.61 -0.04 0 20 13.0 Put 1.00 3.00 2.60 0.48 0 35 14.0 Put 1.23 4.25 2.80 0.11 0 51 15.0 Put 1.75 5.10 3.10 -0.15 0 931 16.0 Put 2.37 6.00 3.65 -0.16 0 6 17.0 Put 3.15 6.95 5.00 0.28 0 51 18.0 Put 3.95 7.90 6.00 0.37 0 1 19.0 Put 4.80 8.85 0.00 0.00 0 0 20.0 Put 5.65 9.80 6.75 -0.69 0 9 21.0 Put 6.60 10.75 8.25 -0.10 0 1 22.0 Put 7.50 11.65 9.35 0.09 0 1 23.0 Put 8.55 12.60 0.00 0.00 0 0 24.0 Put 9.40 13.50 0.00 0.00 0 0 25.0 Put 10.35 14.45 11.05 -0.95 0 1 30.0 Put 15.10 19.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 207 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 5.95 7.50 4.50 -2.19 0 0 8.0 Call 5.00 6.55 4.79 -0.90 0 151 9.0 Call 4.05 5.60 5.21 0.52 0 939 10.0 Call 2.86 5.05 5.65 1.92 0 111 11.0 Call 1.83 4.30 4.60 1.78 0 47 12.0 Call 1.05 3.95 3.95 1.69 0 47 13.0 Call 0.60 3.60 1.73 -0.06 0 46 14.0 Call 0.27 3.15 2.45 1.09 0 504 15.0 Call 0.06 1.50 0.91 -0.03 0 342 16.0 Call 0.15 1.45 0.13 -0.59 0 108 17.0 Call 0.69 1.15 0.97 0.43 0 80 18.0 Call 0.00 1.75 1.30 0.89 0 227 19.0 Call 0.00 1.53 0.70 0.39 0 246 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.37 0.41 0.16 0 268 8.0 Put 0.00 0.87 0.34 -0.16 0 537 9.0 Put 0.45 1.20 0.77 0.02 0 2,234 10.0 Put 0.02 1.63 1.52 0.52 0 491 11.0 Put 0.21 2.15 1.14 -0.12 0 20 12.0 Put 0.54 2.70 1.66 -0.22 0 150 13.0 Put 0.94 3.50 2.17 -0.34 0 75 14.0 Put 1.35 4.30 2.70 -0.43 0 42 15.0 Put 3.35 5.15 2.91 -0.84 0 98 16.0 Put 2.32 6.05 4.00 -0.54 0 184 17.0 Put 3.05 6.95 6.25 0.88 0 1 18.0 Put 4.00 7.90 7.68 1.45 0 7 19.0 Put 4.70 8.85 6.08 -1.03 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 298 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.60 9.80 8.50 -0.19 0 5 6.0 Call 6.70 8.70 0.00 0.00 0 0 7.0 Call 5.85 7.60 0.00 0.00 0 0 8.0 Call 5.00 6.55 3.96 -1.77 0 0 9.0 Call 4.10 5.65 4.80 -0.10 0 1 10.0 Call 3.00 5.20 4.70 0.45 0 2 11.0 Call 2.09 4.85 5.00 1.34 0 0 12.0 Call 1.39 4.45 4.32 1.21 0 9 13.0 Call 0.92 4.00 2.77 0.21 0 13 14.0 Call 0.58 3.60 2.28 0.01 0 160 15.0 Call 1.34 3.25 2.27 0.29 0 525 16.0 Call 0.19 2.84 1.90 0.20 0 24 17.0 Call 0.06 2.50 1.75 0.32 0 10 18.0 Call 0.00 2.20 1.09 -0.07 0 8 19.0 Call 0.25 1.50 0.75 -0.15 0 57 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.56 0.24 -0.08 0 26 6.0 Put 0.00 0.84 0.35 -0.03 0 4 7.0 Put 0.00 0.71 0.57 0.13 0 19 8.0 Put 0.03 1.50 0.70 -0.06 0 47 9.0 Put 0.19 1.96 1.07 -0.01 0 1 10.0 Put 0.53 2.51 1.41 -0.12 0 118 11.0 Put 0.88 3.15 1.80 -0.21 0 69 12.0 Put 1.20 3.90 2.64 0.15 0 26 13.0 Put 1.56 4.70 3.10 0.12 0 58 14.0 Put 2.00 5.50 4.00 0.31 0 57 15.0 Put 2.50 6.40 5.70 1.30 0 10 16.0 Put 3.50 7.25 5.40 0.29 0 506 17.0 Put 4.50 8.00 0.00 0.00 0 0 18.0 Put 5.00 8.75 0.00 0.00 0 0 19.0 Put 6.00 9.55 7.90 0.66 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 319 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.00 14.40 13.73 1.04 0 14 2.0 Call 10.15 13.25 11.55 -0.14 0 15 3.0 Call 9.30 12.15 12.00 1.31 0 12 4.0 Call 8.40 11.00 9.59 -0.10 0 10 5.0 Call 7.55 9.85 8.75 0.06 0 1,251 6.0 Call 6.70 8.75 8.25 0.56 0 107 7.0 Call 5.80 7.65 7.45 0.76 0 26 8.0 Call 5.00 6.55 6.82 1.05 0 183 9.0 Call 4.15 5.65 5.55 0.63 0 130 10.0 Call 4.10 4.75 4.20 0.10 0 2,957 11.0 Call 2.13 4.80 4.05 0.57 0 6,695 12.0 Call 2.50 4.35 3.50 0.45 0 7,243 13.0 Call 1.57 3.50 2.90 0.25 0 5,930 14.0 Call 2.00 2.33 2.22 -0.04 0 5,847 15.0 Call 1.80 1.99 1.79 -0.10 0 28,809 16.0 Call 1.01 2.39 1.50 -0.03 0 638 17.0 Call 0.91 1.25 1.07 -0.10 0 359 18.0 Call 0.87 1.08 1.00 0.02 0 19,012 19.0 Call 0.11 1.22 0.80 -0.04 0 593 20.0 Call 0.69 0.81 0.70 -0.05 0 6,125 21.0 Call 0.42 0.84 0.63 -0.03 0 583 22.0 Call 0.37 0.83 0.84 0.28 0 338 23.0 Call 0.41 0.80 0.43 -0.05 0 329 24.0 Call 0.30 0.44 0.40 0.01 0 519 25.0 Call 0.25 0.45 0.32 -0.03 0 3,801 26.0 Call 0.07 0.52 0.37 0.05 0 765 27.0 Call 0.18 0.47 0.26 -0.04 0 732 28.0 Call 0.11 0.42 0.55 0.27 0 506 29.0 Call 0.15 0.38 0.46 0.19 0 753 30.0 Call 0.22 0.28 0.23 -0.02 0 3,099 31.0 Call 0.10 0.32 0.40 0.15 0 1,160 32.0 Call 0.00 0.29 0.30 0.06 0 258 33.0 Call 0.10 0.27 0.66 0.43 0 301 34.0 Call 0.12 0.42 0.28 0.06 0 401 35.0 Call 0.15 0.64 0.20 -0.02 0 4,236 36.0 Call 0.00 0.62 0.29 0.08 0 332 37.0 Call 0.00 0.27 0.14 -0.06 0 110 38.0 Call 0.10 0.24 0.19 0.00 0 722 39.0 Call 0.01 0.27 0.17 -0.02 0 473 40.0 Call 0.10 0.32 0.19 0.01 0 3,601 41.0 Call 0.03 0.31 0.17 0.00 0 3,956 42.0 Call 0.02 0.27 0.25 0.08 0 928 43.0 Call 0.00 0.29 0.23 0.07 0 614 44.0 Call 0.00 0.28 0.20 0.05 0 171 45.0 Call 0.09 0.24 0.10 -0.04 0 2,424 46.0 Call 0.00 0.26 0.20 0.06 0 53 47.0 Call 0.00 0.27 0.20 0.07 0 29 48.0 Call 0.00 0.15 0.30 0.18 0 61 49.0 Call 0.00 0.24 0.18 0.06 0 17 50.0 Call 0.06 0.12 0.10 -0.01 0 2,244 51.0 Call 0.00 0.24 0.10 0.00 0 88 52.0 Call 0.00 0.22 0.17 0.07 0 43 53.0 Call 0.00 0.12 0.17 0.08 0 10 54.0 Call 0.05 0.12 0.16 0.07 0 17 55.0 Call 0.06 0.12 0.15 0.07 0 1,307 56.0 Call 0.00 0.12 0.12 0.04 0 61 57.0 Call 0.00 0.12 0.15 0.07 0 11 58.0 Call 0.03 0.12 0.03 -0.05 0 40 59.0 Call 0.00 0.12 0.14 0.06 0 30 60.0 Call 0.02 0.12 0.08 0.00 0 1,014 61.0 Call 0.01 0.34 0.14 0.07 0 19 62.0 Call 0.00 0.33 0.14 0.07 0 231 63.0 Call 0.05 0.33 0.10 0.03 0 592 64.0 Call 0.01 0.33 0.01 -0.06 0 78 65.0 Call 0.04 0.10 0.06 -0.01 0 16,103 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.07 0.05 0.00 0 691 2.0 Put 0.02 0.13 0.05 -0.03 0 966 3.0 Put 0.08 0.22 0.22 0.07 0 521 4.0 Put 0.10 0.32 0.15 -0.06 0 159 5.0 Put 0.22 0.42 0.24 -0.08 0 1,104 6.0 Put 0.28 0.94 0.37 -0.21 0 4,692 7.0 Put 0.15 1.28 0.65 -0.19 0 5,641 8.0 Put 0.81 1.60 0.89 -0.25 0 5,044 9.0 Put 0.78 2.10 1.16 -0.28 0 571 10.0 Put 1.33 1.75 1.30 -0.43 0 1,980 11.0 Put 1.20 2.45 2.45 0.22 0 2,288 12.0 Put 2.20 4.10 2.49 -0.38 0 2,675 13.0 Put 1.69 4.95 1.96 -1.56 0 222 14.0 Put 2.14 5.60 4.20 0.04 0 1,286 15.0 Put 4.80 5.20 4.85 0.05 0 2,561 16.0 Put 3.50 6.65 5.70 0.26 0 599 17.0 Put 5.00 7.25 6.40 0.32 0 145 18.0 Put 5.30 8.10 6.70 -0.17 0 726 19.0 Put 7.15 8.60 8.40 0.68 0 553 20.0 Put 7.95 9.50 9.25 0.66 0 3,208 21.0 Put 7.50 10.80 9.75 0.28 0 413 22.0 Put 8.50 11.70 10.95 0.61 0 624 23.0 Put 9.50 12.60 10.88 -0.34 0 99 24.0 Put 10.00 13.50 12.23 0.14 0 109 25.0 Put 11.00 14.40 13.20 0.18 0 1,665 26.0 Put 12.00 15.40 14.07 0.12 0 197 27.0 Put 13.00 16.35 17.05 2.16 0 342 28.0 Put 14.00 17.30 18.00 2.17 0 127 29.0 Put 15.00 18.35 16.50 -0.28 0 102 30.0 Put 15.50 19.35 17.36 -0.37 0 293 31.0 Put 16.50 20.25 18.89 0.21 0 7 32.0 Put 17.50 21.20 20.25 0.61 0 166 33.0 Put 18.50 22.15 19.94 -0.65 0 12 34.0 Put 19.50 23.10 23.75 2.20 0 15 35.0 Put 20.50 24.05 21.00 -1.51 0 61 36.0 Put 21.50 25.00 22.10 -1.36 0 57 37.0 Put 22.05 26.00 25.55 1.13 0 12 38.0 Put 23.00 26.95 27.70 2.32 0 113 39.0 Put 24.00 27.90 27.00 0.66 0 28 40.0 Put 25.00 28.55 28.40 1.10 0 912 41.0 Put 26.00 29.85 29.70 1.43 0 1 42.0 Put 27.00 30.80 28.24 -0.99 0 218 43.0 Put 28.00 31.95 30.00 -0.19 0 20 44.0 Put 29.00 32.95 24.79 -6.36 0 6 45.0 Put 30.00 33.90 33.56 1.44 0 0 46.0 Put 31.00 34.90 32.28 -0.80 0 0 47.0 Put 31.50 35.85 33.06 -0.99 0 4 48.0 Put 32.50 36.85 34.27 -0.74 0 0 49.0 Put 33.50 37.80 33.70 -2.28 0 0 50.0 Put 34.50 38.80 35.03 -1.92 0 14 51.0 Put 35.50 39.80 37.14 -0.78 0 0 52.0 Put 36.50 40.80 38.59 -0.29 0 0 53.0 Put 37.50 41.75 0.00 0.00 0 0 54.0 Put 38.50 42.75 40.68 -0.15 0 0 55.0 Put 39.50 43.75 40.35 -1.45 0 0 56.0 Put 40.50 44.75 41.30 -1.48 0 0 57.0 Put 41.50 45.75 43.50 -0.26 0 0 58.0 Put 42.50 46.75 36.59 -8.15 0 8 59.0 Put 44.00 47.75 45.60 -0.12 0 0 60.0 Put 45.00 48.75 49.35 2.65 0 0 61.0 Put 46.00 49.75 36.45 -11.23 0 0 62.0 Put 47.00 50.75 49.56 0.90 0 0 63.0 Put 48.00 51.75 48.30 -1.34 0 0 64.0 Put 49.00 52.75 0.00 0.00 0 0 65.0 Put 50.00 53.75 52.95 1.34 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 683 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.00 15.00 13.15 0.46 0 12 2.0 Call 9.00 14.00 12.75 1.06 0 8 3.0 Call 8.00 13.00 12.25 1.56 0 9 4.0 Call 7.00 12.00 11.30 1.61 0 18 5.0 Call 6.25 11.00 8.74 0.05 0 326 6.0 Call 5.50 9.90 8.60 0.91 0 224 7.0 Call 4.80 8.65 6.70 -0.06 0 117 8.0 Call 5.90 7.50 6.25 0.21 0 301 9.0 Call 3.60 6.50 5.60 0.19 0 154 10.0 Call 4.55 4.90 4.60 -0.25 0 6,290 11.0 Call 3.80 5.50 4.90 0.49 0 1,281 12.0 Call 3.30 5.30 4.00 -0.01 0 5,975 13.0 Call 2.99 5.00 3.10 -0.53 0 852 14.0 Call 2.54 3.80 2.75 -0.52 0 821 15.0 Call 2.50 4.35 2.50 -0.41 0 2,426 16.0 Call 1.75 2.70 2.75 0.18 0 453 17.0 Call 1.75 3.80 1.70 -0.64 0 59 18.0 Call 1.20 3.55 2.20 0.08 0 81 19.0 Call 0.99 2.19 2.00 0.09 0 1,203 20.0 Call 1.55 2.03 1.67 -0.03 0 4,426 21.0 Call 0.50 2.86 1.50 0.01 0 84 22.0 Call 0.35 2.64 1.55 0.26 0 421 23.0 Call 0.83 1.20 1.20 0.12 0 1,518 24.0 Call 0.94 1.80 0.94 -0.04 0 508 25.0 Call 0.87 0.88 0.88 0.00 0 16,943 30.0 Call 0.50 0.63 0.68 0.11 0 3,905 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.23 0.15 -0.02 0 949 2.0 Put 0.00 0.74 0.31 0.02 0 107 3.0 Put 0.28 0.52 0.36 -0.04 0 119 4.0 Put 0.13 0.98 0.88 0.33 0 71 5.0 Put 0.41 1.00 1.12 0.38 0 345 6.0 Put 0.80 2.26 1.63 0.38 0 135 7.0 Put 1.10 2.20 2.00 0.24 0 115 8.0 Put 1.30 3.45 1.85 -0.46 0 283 9.0 Put 1.86 4.10 2.62 -0.25 0 809 10.0 Put 1.96 4.85 2.83 -0.60 0 1,064 11.0 Put 2.50 5.60 3.90 -0.18 0 1,075 12.0 Put 2.74 6.40 4.00 -0.73 0 1,673 13.0 Put 3.30 7.15 4.40 -0.99 0 1,085 14.0 Put 3.65 6.80 5.70 -0.34 0 1,341 15.0 Put 4.50 8.80 6.75 0.06 0 307 16.0 Put 5.50 9.60 7.70 0.35 0 11 17.0 Put 6.00 10.50 8.97 0.87 0 148 18.0 Put 7.00 11.40 9.05 0.20 0 1,366 19.0 Put 8.00 12.30 8.20 -1.40 0 70 20.0 Put 8.50 13.15 11.05 0.69 0 19 21.0 Put 9.50 14.05 9.95 -1.16 0 630 22.0 Put 10.00 14.90 12.00 0.14 0 1,700 23.0 Put 11.20 14.10 13.10 0.49 0 1,865 24.0 Put 12.00 16.90 13.94 0.49 0 1,781 25.0 Put 12.50 17.40 14.00 -0.28 0 108 30.0 Put 17.00 21.90 19.00 0.34 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote March 07, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.77 13.79 13.74 0.05 0.37 3200X2100 0.00 0.00 5,277,609 Tue Mar 7 2023 4:04:33 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 10 2023 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.05 8.85 0.00 0.00 0 0 6.0 Call 7.65 7.85 0.00 0.00 0 0 7.0 Call 6.20 7.00 0.00 0.00 0 0 8.0 Call 4.50 5.85 0.00 0.00 0 0 8.5 Call 5.15 5.50 0.00 0.00 0 0 9.0 Call 3.70 4.90 0.00 0.00 0 0 9.5 Call 4.05 4.60 0.00 0.00 0 0 10.0 Call 3.35 3.95 5.40 1.70 0 0 10.5 Call 2.54 3.40 4.26 1.05 0 0 11.0 Call 2.14 3.15 3.31 0.59 0 1 11.5 Call 1.69 2.88 2.60 0.37 0 2 12.0 Call 1.66 1.91 0.00 0.00 0 0 12.5 Call 1.15 1.50 1.34 0.06 90 91 13.0 Call 0.53 0.91 0.86 0.02 35 88 13.5 Call 0.38 0.44 0.42 -0.08 156 679 14.0 Call 0.16 0.18 0.16 -0.08 629 1,671 14.5 Call 0.06 0.08 0.06 -0.07 599 6,227 15.0 Call 0.03 0.04 0.03 -0.04 439 1,083 15.5 Call 0.02 0.03 0.02 -0.02 519 1,855 16.0 Call 0.01 0.02 0.01 -0.02 9 1,146 16.5 Call 0.00 0.03 0.03 0.00 45 383 17.0 Call 0.00 0.02 0.01 -0.02 2 220 17.5 Call 0.01 0.03 0.06 0.03 0 525 18.0 Call 0.00 0.03 0.08 0.05 0 43 18.5 Call 0.00 0.01 0.01 -0.01 0 1,552 19.0 Call 0.00 0.03 0.10 0.08 0 128 19.5 Call 0.00 0.03 0.05 0.03 0 21 20.0 Call 0.00 0.03 0.03 0.01 0 134 20.5 Call 0.00 0.03 0.04 0.02 0 92 21.0 Call 0.00 0.03 0.07 0.06 0 15 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 10 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.00 0.00 0 0 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.05 0.05 0 1 9.5 Put 0.00 0.01 0.01 0.01 3 6 10.0 Put 0.00 0.01 0.04 0.04 0 11 10.5 Put 0.00 0.03 0.02 0.01 7 420 11.0 Put 0.00 0.02 0.01 0.00 20 72 11.5 Put 0.00 0.02 0.02 0.00 9 99 12.0 Put 0.01 0.03 0.04 0.00 11 1,072 12.5 Put 0.02 0.04 0.04 -0.04 78 4,704 13.0 Put 0.06 0.08 0.08 -0.05 1,610 6,559 13.5 Put 0.17 0.20 0.17 -0.12 2,351 4,476 14.0 Put 0.39 0.45 0.43 -0.10 788 8,200 14.5 Put 0.63 0.88 0.77 -0.16 156 1,657 15.0 Put 1.12 1.40 1.25 -0.11 3 573 15.5 Put 1.51 1.83 1.57 -0.26 1 277 16.0 Put 2.19 2.34 2.35 0.02 0 135 16.5 Put 2.22 2.94 1.80 -1.03 0 1 17.0 Put 3.15 4.50 2.89 -0.44 0 18 17.5 Put 3.70 3.95 0.00 0.00 0 0 18.0 Put 3.90 4.35 0.00 0.00 0 0 18.5 Put 4.40 5.15 3.50 -1.32 0 9 19.0 Put 4.75 5.75 5.10 -0.22 0 3 19.5 Put 5.20 6.25 0.00 0.00 0 0 20.0 Put 6.15 7.55 0.00 0.00 0 0 20.5 Put 6.65 7.45 0.00 0.00 0 0 21.0 Put 6.65 7.80 7.10 -0.21 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 10 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.00 13.20 0.00 0.00 0 0 2.0 Call 11.45 11.95 0.00 0.00 0 0 3.0 Call 10.65 11.35 6.95 -3.74 0 1 4.0 Call 9.60 10.00 6.50 -3.19 0 0 5.0 Call 8.55 8.90 9.19 0.49 0 7 6.0 Call 7.65 8.20 8.30 0.60 0 9 7.0 Call 6.00 6.90 7.80 1.10 0 3 8.0 Call 5.65 5.90 5.70 -0.01 0 147 8.5 Call 4.85 6.00 0.00 0.00 0 0 9.0 Call 4.20 5.25 6.00 1.28 0 18 9.5 Call 4.15 4.55 0.00 0.00 0 0 10.0 Call 3.65 3.90 3.75 0.02 2 117 10.5 Call 2.75 3.70 0.00 0.00 0 0 11.0 Call 2.62 2.83 2.78 0.04 0 528 11.5 Call 1.73 2.87 0.00 0.00 0 0 12.0 Call 1.33 1.85 1.88 0.08 31 2,578 12.5 Call 1.23 1.53 1.92 0.55 0 44 13.0 Call 0.90 1.00 0.96 -0.01 41 7,226 13.5 Call 0.57 0.63 0.63 -0.03 147 1,113 14.0 Call 0.32 0.38 0.38 -0.03 571 16,821 14.5 Call 0.19 0.22 0.21 -0.05 181 522 15.0 Call 0.11 0.13 0.13 -0.03 708 9,681 15.5 Call 0.07 0.08 0.07 -0.04 213 2,134 16.0 Call 0.05 0.06 0.05 -0.03 54 8,942 16.5 Call 0.03 0.05 0.05 0.00 112 885 17.0 Call 0.02 0.04 0.04 0.00 8 8,364 17.5 Call 0.01 0.03 0.07 0.03 0 794 18.0 Call 0.01 0.03 0.05 0.02 15 3,529 18.5 Call 0.01 0.02 0.02 -0.01 200 5 19.0 Call 0.00 0.03 0.05 0.03 0 2,498 19.5 Call 0.00 0.03 0.03 0.01 0 1 20.0 Call 0.00 0.03 0.02 0.00 158 5,547 20.5 Call 0.00 0.03 0.04 0.02 0 15 21.0 Call 0.00 0.03 0.01 -0.01 1 214 22.0 Call 0.00 0.01 0.01 -0.01 0 159 23.0 Call 0.00 0.03 0.03 0.01 0 102 24.0 Call 0.00 0.03 0.02 0.01 0 81 25.0 Call 0.00 0.01 0.01 0.00 0 341 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.01 0.02 0.02 0 35 3.0 Put 0.00 0.01 0.02 0.02 0 386 4.0 Put 0.00 0.02 0.03 0.03 0 522 5.0 Put 0.00 0.01 0.01 0.01 0 3,391 6.0 Put 0.00 0.02 0.01 0.01 0 4,875 7.0 Put 0.00 0.01 0.01 0.01 0 2,102 8.0 Put 0.00 0.03 0.02 0.01 0 3,264 8.5 Put 0.00 0.04 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.02 0.00 5 13,513 9.5 Put 0.00 0.03 0.02 0.00 4 100 10.0 Put 0.01 0.02 0.02 -0.01 62 9,629 10.5 Put 0.01 0.03 0.01 -0.02 1 60 11.0 Put 0.02 0.03 0.03 -0.01 42 10,707 11.5 Put 0.03 0.04 0.04 -0.02 1 80 12.0 Put 0.05 0.07 0.07 -0.03 133 7,732 12.5 Put 0.10 0.12 0.11 -0.05 131 993 13.0 Put 0.19 0.21 0.20 -0.06 737 14,564 13.5 Put 0.34 0.38 0.36 -0.09 1,442 2,847 14.0 Put 0.60 0.64 0.62 -0.08 425 6,447 14.5 Put 0.94 1.00 0.96 -0.09 242 993 15.0 Put 1.29 1.46 1.35 -0.10 311 9,670 15.5 Put 1.70 2.17 1.87 -0.03 0 87 16.0 Put 1.75 2.34 2.26 -0.11 10 176 16.5 Put 2.21 2.93 1.95 -0.90 0 35 17.0 Put 3.20 4.05 3.28 -0.06 0 1,865 17.5 Put 3.00 4.45 3.25 -0.58 0 14 18.0 Put 4.15 4.90 4.32 -0.01 0 686 18.5 Put 4.70 4.85 0.00 0.00 0 0 19.0 Put 5.00 5.40 4.63 -0.69 0 152 19.5 Put 5.40 6.10 0.00 0.00 0 0 20.0 Put 6.20 6.40 5.50 -0.82 0 582 20.5 Put 6.70 6.95 0.00 0.00 0 0 21.0 Put 7.15 7.35 6.75 -0.57 0 461 22.0 Put 8.10 8.35 8.29 -0.02 1 118 23.0 Put 8.60 9.40 7.96 -1.35 0 0 24.0 Put 9.95 10.50 9.28 -1.03 0 232 25.0 Put 11.00 11.50 10.76 -0.55 0 45 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 9.05 0.00 0.00 0 0 6.0 Call 7.45 8.00 0.00 0.00 0 0 7.0 Call 6.10 7.35 0.00 0.00 0 0 8.0 Call 5.25 6.50 0.00 0.00 0 0 8.5 Call 4.50 6.00 0.00 0.00 0 0 9.0 Call 4.40 5.25 0.00 0.00 0 0 9.5 Call 3.55 5.00 0.00 0.00 0 0 10.0 Call 3.55 4.00 0.00 0.00 0 0 10.5 Call 2.69 3.55 0.00 0.00 0 0 11.0 Call 2.22 3.00 4.47 1.55 0 0 11.5 Call 1.87 2.82 0.00 0.00 0 0 12.0 Call 1.38 2.30 3.28 1.27 0 5 12.5 Call 1.08 1.63 1.74 0.15 8 48 13.0 Call 0.69 1.39 1.16 -0.05 4 13 13.5 Call 0.68 0.77 0.74 -0.12 174 160 14.0 Call 0.41 0.51 0.50 -0.12 83 55 14.5 Call 0.13 0.33 0.34 -0.04 63 28 15.0 Call 0.21 0.23 0.23 -0.01 29 441 15.5 Call 0.14 0.15 0.17 -0.02 7 415 16.0 Call 0.10 0.12 0.11 -0.03 10 508 16.5 Call 0.07 0.09 0.07 -0.04 13 617 17.0 Call 0.05 0.08 0.06 -0.02 3 514 17.5 Call 0.03 0.05 0.20 0.14 0 26 18.0 Call 0.02 0.09 0.03 -0.01 0 8 18.5 Call 0.00 0.07 0.03 0.00 1 6 19.0 Call 0.00 0.03 0.26 0.24 0 4 19.5 Call 0.00 0.16 0.20 0.19 0 7 20.0 Call 0.00 0.10 0.11 0.10 0 2 21.0 Call 0.00 0.08 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.00 0.00 0 0 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.01 0.03 0.10 0.07 0 1 9.5 Put 0.01 0.08 0.05 0.01 0 1 10.0 Put 0.02 0.05 0.05 0.00 6 138 10.5 Put 0.02 0.10 0.09 0.03 0 2 11.0 Put 0.00 0.07 0.07 0.00 10 78 11.5 Put 0.06 0.10 0.09 -0.01 2 14 12.0 Put 0.10 0.14 0.13 -0.03 2 31 12.5 Put 0.18 0.21 0.18 -0.06 1 96 13.0 Put 0.30 0.41 0.30 -0.06 300 181 13.5 Put 0.47 0.79 0.51 -0.01 45 307 14.0 Put 0.49 0.78 0.74 -0.04 16 63 14.5 Put 0.69 1.24 1.02 -0.03 7 397 15.0 Put 1.09 1.63 1.46 0.03 4 385 15.5 Put 1.54 2.30 1.70 -0.18 0 3 16.0 Put 1.86 2.43 1.60 -0.74 0 2 16.5 Put 2.24 3.45 2.83 0.00 1 4 17.0 Put 2.67 4.10 2.23 -1.09 0 1 17.5 Put 3.10 4.05 0.00 0.00 0 0 18.0 Put 3.60 4.55 3.45 -0.86 0 1 18.5 Put 4.25 5.35 0.00 0.00 0 0 19.0 Put 5.00 6.05 0.00 0.00 0 0 19.5 Put 5.00 6.50 0.00 0.00 0 0 20.0 Put 5.95 6.75 0.00 0.00 0 0 21.0 Put 6.95 7.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.20 9.05 8.82 0.03 0 0 6.0 Call 7.00 8.35 8.15 0.35 0 0 7.0 Call 6.05 7.40 5.90 -0.91 0 0 8.0 Call 5.25 6.05 5.74 -0.09 0 12 9.0 Call 4.45 5.05 5.50 0.66 0 2 10.0 Call 3.45 4.10 4.39 0.54 0 291 11.0 Call 2.26 3.25 3.32 0.38 0 107 12.0 Call 1.44 2.32 1.89 -0.14 1 1,514 13.0 Call 1.01 1.29 1.25 -0.02 0 717 14.0 Call 0.45 0.65 0.63 0.05 228 2,034 15.0 Call 0.24 0.30 0.30 -0.04 648 6,486 16.0 Call 0.15 0.18 0.16 -0.05 235 3,856 17.0 Call 0.03 0.21 0.09 -0.06 0 1,418 18.0 Call 0.02 0.12 0.08 -0.02 0 3,774 19.0 Call 0.01 0.11 0.03 -0.05 7 1,229 20.0 Call 0.00 0.20 0.05 -0.01 4 2,126 21.0 Call 0.00 0.18 0.08 0.03 0 210 22.0 Call 0.01 0.17 0.15 0.11 0 1,283 23.0 Call 0.01 0.06 0.05 0.01 0 146 24.0 Call 0.00 0.15 0.13 0.10 0 1,128 25.0 Call 0.00 0.06 0.04 0.01 0 4,139 26.0 Call 0.01 0.12 0.01 -0.01 15 2,303 27.0 Call 0.00 0.11 0.07 0.05 0 1,149 28.0 Call 0.00 0.10 0.05 0.03 0 2,197 29.0 Call 0.00 0.09 0.11 0.10 0 108 30.0 Call 0.00 0.09 0.01 0.00 0 579 31.0 Call 0.00 0.08 0.08 0.07 0 36 32.0 Call 0.00 0.08 0.12 0.11 0 73 33.0 Call 0.00 0.04 0.09 0.09 0 63 34.0 Call 0.00 0.07 0.10 0.10 0 7 35.0 Call 0.00 0.05 0.01 0.01 0 432 36.0 Call 0.00 0.07 0.14 0.14 0 12 37.0 Call 0.00 0.07 0.07 0.07 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.02 0.02 0.02 30 3,651 6.0 Put 0.00 0.03 0.01 0.00 60 2,459 7.0 Put 0.00 0.10 0.03 0.02 0 1,721 8.0 Put 0.00 0.13 0.05 0.03 0 2,269 9.0 Put 0.01 0.15 0.05 0.02 0 813 10.0 Put 0.03 0.05 0.04 -0.01 0 2,296 11.0 Put 0.06 0.14 0.08 -0.05 1 1,799 12.0 Put 0.10 0.20 0.18 -0.04 17 2,627 13.0 Put 0.33 0.43 0.40 -0.05 32 1,898 14.0 Put 0.69 0.98 0.87 0.10 84 1,942 15.0 Put 1.22 1.79 1.50 -0.04 16 1,298 16.0 Put 1.91 2.89 2.30 -0.12 1 96 17.0 Put 2.98 3.50 3.01 -0.36 0 298 18.0 Put 3.85 4.90 3.68 -0.66 0 63 19.0 Put 5.00 5.90 4.77 -0.55 0 372 20.0 Put 6.00 6.40 5.13 -1.18 0 65 21.0 Put 6.95 7.60 6.65 -0.66 0 204 22.0 Put 7.95 8.80 6.85 -1.46 0 3 23.0 Put 8.95 9.75 9.67 0.36 0 263 24.0 Put 9.90 10.70 10.38 0.07 0 4 25.0 Put 10.75 11.75 11.00 -0.31 0 3 26.0 Put 12.10 12.65 11.75 -0.56 0 8 27.0 Put 13.05 13.90 13.25 -0.06 0 16 28.0 Put 13.95 14.75 14.20 -0.11 4 17 29.0 Put 15.20 15.70 18.55 3.24 0 0 30.0 Put 15.65 16.80 16.20 -0.11 2 2 31.0 Put 16.95 17.80 18.40 1.09 0 0 32.0 Put 17.95 19.00 18.25 -0.06 0 0 33.0 Put 18.95 19.70 23.25 3.94 0 0 34.0 Put 19.95 20.60 22.12 1.81 0 0 35.0 Put 20.95 21.75 22.04 0.73 0 0 36.0 Put 21.95 22.65 25.00 2.69 0 0 37.0 Put 22.95 23.60 24.20 0.89 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.35 9.10 0.00 0.00 0 0 6.0 Call 7.20 8.10 0.00 0.00 0 0 7.0 Call 6.25 7.15 0.00 0.00 0 0 8.0 Call 5.15 6.10 0.00 0.00 0 0 9.0 Call 4.30 5.10 0.00 0.00 0 0 9.5 Call 3.50 4.60 0.00 0.00 0 0 10.0 Call 3.45 4.10 0.00 0.00 0 0 10.5 Call 2.64 3.80 0.00 0.00 0 0 11.0 Call 2.21 3.60 0.00 0.00 0 0 11.5 Call 2.05 2.84 0.00 0.00 0 0 12.0 Call 1.41 2.37 1.95 -0.04 0 2 12.5 Call 1.14 2.07 0.00 0.00 0 0 13.0 Call 0.64 1.85 1.60 0.25 0 20 13.5 Call 0.40 1.48 1.41 0.36 0 1 14.0 Call 0.27 0.68 0.73 -0.02 21 170 14.5 Call 0.21 0.50 0.56 0.02 4 7 15.0 Call 0.10 0.37 0.37 -0.07 2 1,041 15.5 Call 0.07 0.27 0.31 -0.06 12 221 16.0 Call 0.00 0.40 0.20 -0.10 111 1 16.5 Call 0.02 0.17 0.15 -0.09 2 0 17.0 Call 0.02 0.38 0.00 0.00 0 0 17.5 Call 0.00 0.23 0.17 0.05 0 20 18.0 Call 0.01 0.16 0.17 0.10 0 1,049 18.5 Call 0.05 0.08 0.16 0.11 0 200 19.0 Call 0.04 0.12 0.00 0.00 0 0 19.5 Call 0.00 0.15 0.00 0.00 0 0 20.0 Call 0.00 0.22 0.12 0.10 0 54 21.0 Call 0.00 0.21 0.00 0.00 0 0 22.0 Call 0.00 0.19 0.00 0.00 0 0 23.0 Call 0.00 0.18 0.00 0.00 0 0 24.0 Call 0.00 0.17 0.00 0.00 0 0 25.0 Call 0.00 0.16 0.00 0.00 0 0 26.0 Call 0.00 0.15 0.00 0.00 0 0 27.0 Call 0.00 0.14 0.00 0.00 0 0 28.0 Call 0.00 0.13 0.00 0.00 0 0 29.0 Call 0.00 0.12 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.06 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.11 0.00 0.00 0 0 8.0 Put 0.00 0.15 0.00 0.00 0 0 9.0 Put 0.00 0.17 0.00 0.00 0 0 9.5 Put 0.00 0.19 0.00 0.00 0 0 10.0 Put 0.00 0.21 0.07 -0.01 0 2 10.5 Put 0.00 0.17 0.09 -0.03 0 1 11.0 Put 0.01 0.19 0.13 -0.03 0 10 11.5 Put 0.04 0.27 0.19 -0.05 0 20 12.0 Put 0.03 0.26 0.27 -0.05 0 9 12.5 Put 0.33 0.48 0.37 -0.11 301 1,748 13.0 Put 0.37 0.55 0.51 -0.17 8 102 13.5 Put 0.49 1.13 0.77 -0.11 0 22 14.0 Put 0.47 1.28 1.01 -0.07 0 1,123 14.5 Put 0.69 1.82 1.38 0.01 0 26 15.0 Put 0.91 2.15 2.09 0.33 0 6 15.5 Put 1.66 2.80 0.00 0.00 0 0 16.0 Put 1.65 3.45 0.00 0.00 0 0 16.5 Put 2.11 4.05 2.64 -0.42 0 0 17.0 Put 2.55 4.50 0.00 0.00 0 0 17.5 Put 2.97 4.60 0.00 0.00 0 0 18.0 Put 4.00 4.95 0.00 0.00 0 0 18.5 Put 4.05 5.55 0.00 0.00 0 0 19.0 Put 4.50 6.20 0.00 0.00 0 0 19.5 Put 5.20 6.65 0.00 0.00 0 0 20.0 Put 6.00 7.20 0.00 0.00 0 0 21.0 Put 6.95 8.50 0.00 0.00 0 0 22.0 Put 7.90 9.00 0.00 0.00 0 0 23.0 Put 8.70 10.05 0.00 0.00 0 0 24.0 Put 9.70 11.05 0.00 0.00 0 0 25.0 Put 10.55 12.05 0.00 0.00 0 0 26.0 Put 11.85 12.90 0.00 0.00 0 0 27.0 Put 12.80 14.45 0.00 0.00 0 0 28.0 Put 13.90 14.70 14.35 0.04 2 5 29.0 Put 15.10 16.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.30 9.10 0.00 0.00 0 0 6.0 Call 7.05 8.10 0.00 0.00 0 0 7.0 Call 6.30 7.10 0.00 0.00 0 0 8.0 Call 5.35 6.10 0.00 0.00 0 0 9.0 Call 4.30 5.10 0.00 0.00 0 0 9.5 Call 3.70 4.60 0.00 0.00 0 0 10.0 Call 3.45 4.40 3.90 0.21 15 0 10.5 Call 2.61 3.90 0.00 0.00 0 0 11.0 Call 2.44 3.20 0.00 0.00 0 0 11.5 Call 1.78 3.00 0.00 0.00 0 0 12.0 Call 1.40 2.68 2.15 0.31 0 1 12.5 Call 1.24 2.38 0.00 0.00 0 0 13.0 Call 0.78 1.87 1.36 0.09 8 0 13.5 Call 0.56 1.58 1.03 0.02 1 0 14.0 Call 0.25 0.78 0.77 0.03 45 15 14.5 Call 0.12 0.64 0.60 0.12 326 0 15.0 Call 0.16 0.51 0.41 0.06 3 0 15.5 Call 0.14 0.63 0.34 0.07 2 0 16.0 Call 0.04 0.61 0.30 0.09 0 10 16.5 Call 0.03 0.38 0.00 0.00 0 0 17.0 Call 0.01 0.36 0.00 0.00 0 0 17.5 Call 0.01 0.16 0.15 0.04 0 12 18.0 Call 0.02 0.23 0.30 0.20 0 8 18.5 Call 0.00 0.20 0.00 0.00 0 0 19.0 Call 0.05 0.16 0.00 0.00 0 0 19.5 Call 0.05 0.16 0.00 0.00 0 0 20.0 Call 0.01 0.08 0.00 0.00 0 0 21.0 Call 0.00 0.23 0.00 0.00 0 0 22.0 Call 0.00 0.22 0.00 0.00 0 0 23.0 Call 0.00 0.21 0.00 0.00 0 0 24.0 Call 0.00 0.20 0.00 0.00 0 0 25.0 Call 0.00 0.19 0.00 0.00 0 0 26.0 Call 0.00 0.18 0.00 0.00 0 0 27.0 Call 0.00 0.17 0.00 0.00 0 0 28.0 Call 0.00 0.16 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.00 0.13 0.00 0.00 0 0 8.0 Put 0.00 0.16 0.00 0.00 0 0 9.0 Put 0.00 0.20 0.00 0.00 0 0 9.5 Put 0.00 0.23 0.00 0.00 0 0 10.0 Put 0.00 0.16 0.09 0.02 0 2 10.5 Put 0.01 0.23 0.00 0.00 0 0 11.0 Put 0.02 0.33 0.00 0.00 0 0 11.5 Put 0.20 0.24 0.20 0.04 9 2 12.0 Put 0.00 0.34 0.29 -0.12 3 102 12.5 Put 0.41 0.85 0.41 -0.24 2 2 13.0 Put 0.58 0.91 0.58 -0.31 9 113 13.5 Put 0.39 0.86 0.82 -0.32 1 6 14.0 Put 0.53 1.61 0.00 0.00 0 0 14.5 Put 0.75 1.46 0.00 0.00 0 0 15.0 Put 1.04 1.83 1.67 -0.33 8 42 15.5 Put 1.21 2.90 0.00 0.00 0 0 16.0 Put 1.73 3.55 0.00 0.00 0 0 16.5 Put 2.12 3.50 0.00 0.00 0 0 17.0 Put 2.65 4.10 0.00 0.00 0 0 17.5 Put 3.40 4.80 0.00 0.00 0 0 18.0 Put 3.65 5.40 0.00 0.00 0 0 18.5 Put 4.20 5.75 0.00 0.00 0 0 19.0 Put 5.00 6.15 0.00 0.00 0 0 19.5 Put 5.50 6.75 0.00 0.00 0 0 20.0 Put 5.55 7.25 0.00 0.00 0 0 21.0 Put 6.60 8.25 0.00 0.00 0 0 22.0 Put 7.55 9.25 0.00 0.00 0 0 23.0 Put 8.95 10.25 0.00 0.00 0 0 24.0 Put 9.95 11.40 0.00 0.00 0 0 25.0 Put 10.80 12.20 0.00 0.00 0 0 26.0 Put 11.90 13.30 0.00 0.00 0 0 27.0 Put 12.55 14.25 0.00 0.00 0 0 28.0 Put 13.75 15.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 45 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 9.20 10.10 0.00 0.00 0 0 5.0 Call 8.35 9.50 0.00 0.00 0 0 6.0 Call 7.15 8.15 0.00 0.00 0 0 7.0 Call 6.05 7.10 0.00 0.00 0 0 8.0 Call 5.05 6.10 0.00 0.00 0 0 9.0 Call 4.15 5.10 0.00 0.00 0 0 10.0 Call 3.25 4.15 5.25 1.48 0 0 11.0 Call 2.45 3.25 2.69 -0.20 0 5 12.0 Call 1.44 2.76 1.85 -0.19 10 41 13.0 Call 0.70 1.61 1.42 -0.02 14 36 14.0 Call 0.29 0.91 0.85 -0.09 30 623 15.0 Call 0.43 0.52 0.50 -0.04 460 898 16.0 Call 0.27 0.31 0.33 0.00 310 1,482 17.0 Call 0.19 0.22 0.20 0.01 300 1,007 18.0 Call 0.13 0.14 0.13 -0.02 414 429 19.0 Call 0.02 0.22 0.10 -0.01 1 15 20.0 Call 0.06 0.09 0.09 0.01 108 437 21.0 Call 0.02 0.22 0.17 0.12 15 10 22.0 Call 0.00 0.24 0.06 0.03 0 5 23.0 Call 0.00 0.23 0.00 0.00 0 0 24.0 Call 0.00 0.22 0.07 0.06 0 309 25.0 Call 0.01 0.10 0.05 0.04 0 5 30.0 Call 0.00 0.13 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.06 0.03 0.03 0 606 5.0 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.00 0.11 0.06 0.06 0 1 7.0 Put 0.00 0.12 0.07 0.07 0 3 8.0 Put 0.00 0.05 0.06 0.05 0 16 9.0 Put 0.00 0.18 0.13 0.10 0 11 10.0 Put 0.09 0.14 0.07 -0.02 8 153 11.0 Put 0.14 0.22 0.20 -0.01 1 750 12.0 Put 0.36 0.40 0.39 0.04 520 591 13.0 Put 0.65 0.73 0.68 -0.08 35 211 14.0 Put 1.13 1.19 1.12 -0.13 48 1,736 15.0 Put 1.68 1.99 1.85 0.01 45 14,117 16.0 Put 2.29 3.15 2.77 0.15 0 2 17.0 Put 2.86 4.20 3.55 0.07 1 6 18.0 Put 3.90 5.55 3.75 -0.69 0 6 19.0 Put 4.80 6.20 4.94 -0.46 0 1 20.0 Put 6.05 7.00 6.30 -0.07 0 5 21.0 Put 6.95 8.05 6.30 -1.04 0 5 22.0 Put 7.55 9.15 8.27 -0.05 1 0 23.0 Put 8.90 10.10 0.00 0.00 0 0 24.0 Put 9.95 11.00 9.47 -0.84 0 4 25.0 Put 10.80 12.05 0.00 0.00 0 0 30.0 Put 15.95 16.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 73 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 9.10 0.00 0.00 0 0 6.0 Call 7.00 8.10 0.00 0.00 0 0 7.0 Call 6.00 7.50 0.00 0.00 0 0 8.0 Call 5.00 6.50 0.00 0.00 0 0 9.0 Call 4.05 5.55 0.00 0.00 0 0 10.0 Call 3.10 4.60 0.00 0.00 0 0 11.0 Call 2.29 3.80 0.00 0.00 0 0 12.0 Call 2.05 2.62 2.05 -0.27 1 0 13.0 Call 0.59 1.70 1.63 0.00 0 399 14.0 Call 0.85 1.95 1.03 -0.02 6 288 15.0 Call 0.30 0.86 0.50 -0.29 12 310 16.0 Call 0.00 0.62 0.27 -0.27 4 12 17.0 Call 0.00 0.46 0.59 0.23 0 8 18.0 Call 0.00 0.35 0.00 0.00 0 0 19.0 Call 0.00 0.27 0.00 0.00 0 0 20.0 Call 0.00 0.19 0.22 0.07 46 0 21.0 Call 0.00 0.41 0.00 0.00 0 0 22.0 Call 0.00 0.37 0.00 0.00 0 0 23.0 Call 0.00 0.33 0.00 0.00 0 0 24.0 Call 0.00 0.31 0.00 0.00 0 0 25.0 Call 0.00 0.29 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.05 0.03 10 500 6.0 Put 0.00 0.16 0.00 0.00 0 0 7.0 Put 0.00 0.21 0.00 0.00 0 0 8.0 Put 0.00 0.25 0.00 0.00 0 0 9.0 Put 0.00 0.35 0.00 0.00 0 0 10.0 Put 0.00 0.30 0.23 -0.01 0 1 11.0 Put 0.36 0.41 0.35 -0.07 2 4 12.0 Put 0.60 0.67 0.65 -0.09 11 82 13.0 Put 0.90 1.05 1.02 -0.03 8 402 14.0 Put 0.61 2.47 1.60 0.13 0 570 15.0 Put 1.16 2.25 2.19 -0.01 3 1,615 16.0 Put 1.85 4.05 2.62 -0.31 0 72 17.0 Put 2.65 4.95 0.00 0.00 0 0 18.0 Put 3.50 5.35 4.72 0.09 0 3 19.0 Put 4.45 6.75 0.00 0.00 0 0 20.0 Put 5.40 7.65 0.00 0.00 0 0 21.0 Put 6.10 9.05 0.00 0.00 0 0 22.0 Put 7.10 10.05 0.00 0.00 0 0 23.0 Put 8.05 11.00 0.00 0.00 0 0 24.0 Put 9.05 12.00 10.53 0.11 0 1 25.0 Put 10.05 13.00 11.35 -0.05 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 101 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.05 13.50 9.32 -3.37 0 2 2.0 Call 11.10 12.50 8.10 -3.59 0 0 3.0 Call 10.35 11.25 0.00 0.00 0 0 4.0 Call 9.40 10.20 0.00 0.00 0 0 5.0 Call 8.00 9.10 9.05 0.36 0 0 6.0 Call 7.30 8.25 8.20 0.50 0 1 7.0 Call 6.00 7.50 5.17 -1.54 0 3 8.0 Call 5.00 6.55 7.03 1.28 0 39 9.0 Call 4.05 5.55 5.58 0.78 0 41 10.0 Call 3.10 4.65 3.93 0.04 0 258 11.0 Call 2.14 3.95 3.24 0.05 0 1,035 12.0 Call 1.84 3.40 2.45 -0.05 1 1,838 13.0 Call 1.31 2.00 1.84 -0.12 8 217 14.0 Call 1.30 1.48 1.70 0.28 21 1,025 15.0 Call 0.75 1.08 0.80 -0.15 89 6,852 16.0 Call 0.55 1.20 0.66 -0.16 77 1,111 17.0 Call 0.29 0.56 0.30 -0.40 550 2,163 18.0 Call 0.26 0.41 0.26 -0.32 28 336 19.0 Call 0.01 0.78 0.47 0.01 0 192 20.0 Call 0.09 0.29 0.32 -0.02 42 14,763 21.0 Call 0.01 0.57 0.20 -0.10 1 182 22.0 Call 0.02 0.50 0.22 -0.05 0 115 23.0 Call 0.00 0.45 0.25 0.02 0 119 25.0 Call 0.10 0.20 0.12 -0.04 0 2,530 30.0 Call 0.00 0.20 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.00 0 12 3.0 Put 0.00 0.06 0.12 0.07 0 24 4.0 Put 0.01 0.08 0.05 -0.02 0 253 5.0 Put 0.02 0.08 0.05 -0.03 80 16,407 6.0 Put 0.05 0.10 0.11 0.01 0 2,430 7.0 Put 0.04 0.19 0.11 -0.01 0 375 8.0 Put 0.01 0.37 0.13 -0.06 0 6,119 9.0 Put 0.10 0.36 0.30 0.05 0 2,074 10.0 Put 0.30 0.48 0.42 0.07 325 13,016 11.0 Put 0.45 0.91 0.50 -0.16 5 4,334 12.0 Put 0.50 1.05 0.91 -0.06 212 1,347 13.0 Put 1.30 1.50 1.33 -0.10 153 853 14.0 Put 1.75 2.20 1.86 -0.03 20 2,607 15.0 Put 2.35 3.05 2.70 0.30 2 290 16.0 Put 1.83 4.80 3.13 -0.14 0 67 17.0 Put 2.49 5.75 3.90 -0.24 0 313 18.0 Put 3.25 6.70 4.50 -0.51 0 575 19.0 Put 4.10 7.65 5.43 -0.44 0 545 20.0 Put 5.00 8.65 6.60 -0.14 0 55 21.0 Put 5.95 9.60 7.10 -0.59 0 30 22.0 Put 6.85 10.55 8.42 -0.23 0 18 23.0 Put 7.80 11.55 9.20 -0.40 0 89 25.0 Put 9.75 13.50 11.45 -0.06 1 44 30.0 Put 14.65 18.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 115 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.00 7.50 6.95 0.26 0 0 8.0 Call 5.00 6.50 7.20 1.51 0 10 9.0 Call 4.05 5.55 5.00 0.23 0 305 10.0 Call 3.10 4.70 3.90 0.01 0 70 11.0 Call 2.04 4.10 3.95 0.91 0 1,139 12.0 Call 1.15 3.55 3.65 1.45 0 127 13.0 Call 0.52 2.97 2.00 0.23 0 863 14.0 Call 0.52 2.42 1.30 -0.10 0 183 15.0 Call 0.10 1.95 1.00 -0.06 0 513 16.0 Call 0.16 0.95 0.80 0.08 0 2,286 17.0 Call 0.00 1.00 0.78 0.15 0 1,915 18.0 Call 0.18 0.87 0.50 -0.03 0 3,166 19.0 Call 0.00 0.93 0.61 0.18 0 98 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.21 0.10 0.01 1 132 8.0 Put 0.14 0.26 0.17 -0.03 0 25,191 9.0 Put 0.00 0.60 0.22 -0.16 0 4,142 10.0 Put 0.28 0.85 0.42 -0.13 0 1,058 11.0 Put 0.09 1.00 0.81 0.08 0 183 12.0 Put 0.20 1.40 0.78 -0.13 0 328 13.0 Put 0.43 1.71 1.30 -0.21 0 355 14.0 Put 1.23 2.42 1.36 -0.80 0 1,841 15.0 Put 1.21 3.20 2.68 -0.13 0 314 16.0 Put 1.77 4.65 3.10 -0.37 0 23 17.0 Put 2.46 4.35 4.20 -0.16 0 7 18.0 Put 3.25 6.70 4.17 -1.08 0 161 19.0 Put 4.10 7.70 5.55 -0.59 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 192 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 9.85 11.60 0.00 0.00 0 0 4.0 Call 8.95 10.55 9.90 0.21 0 2 5.0 Call 8.00 9.50 0.00 0.00 0 0 6.0 Call 7.00 8.50 0.00 0.00 0 0 7.0 Call 6.00 7.50 0.00 0.00 0 0 8.0 Call 5.05 6.55 6.81 1.08 0 3 9.0 Call 4.10 5.60 0.00 0.00 0 0 10.0 Call 3.10 4.95 5.75 1.74 0 39 11.0 Call 3.15 4.60 3.80 0.42 2 10 12.0 Call 1.29 4.10 3.05 0.24 0 54 13.0 Call 0.81 3.55 3.10 0.83 0 9 14.0 Call 1.65 2.97 2.49 0.66 2 10 15.0 Call 1.12 2.40 1.82 0.42 16 229 16.0 Call 0.08 1.39 1.20 0.23 0 86 17.0 Call 0.80 1.00 0.80 -0.10 3 154 18.0 Call 0.00 1.57 1.20 0.37 0 20 19.0 Call 0.00 1.36 0.85 0.09 0 5 20.0 Call 0.00 1.18 0.40 -0.29 10 77 21.0 Call 0.00 1.03 0.96 0.34 0 56 22.0 Call 0.00 0.92 0.70 0.15 0 182 23.0 Call 0.00 0.82 0.23 -0.25 0 12 24.0 Call 0.00 0.74 0.60 0.18 0 10 25.0 Call 0.00 0.67 0.19 -0.16 0 129 30.0 Call 0.00 0.46 0.22 0.06 399 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.16 0.14 -0.02 11 1 4.0 Put 0.00 0.23 0.18 0.00 0 2 5.0 Put 0.10 0.28 0.15 -0.05 0 1 6.0 Put 0.00 0.40 0.23 0.01 0 4 7.0 Put 0.23 0.35 0.30 0.06 11 3 8.0 Put 0.00 0.78 0.61 0.22 0 7 9.0 Put 0.07 0.99 0.69 0.15 0 47 10.0 Put 0.90 1.00 0.50 -0.30 2 76 11.0 Put 0.36 2.16 1.07 -0.14 0 43 12.0 Put 0.61 2.76 1.61 -0.04 0 20 13.0 Put 0.92 3.00 2.60 0.48 0 35 14.0 Put 1.29 4.20 2.80 0.11 0 51 15.0 Put 1.74 5.00 3.10 -0.15 0 931 16.0 Put 2.28 5.90 3.65 -0.16 0 6 17.0 Put 2.90 6.85 5.00 0.28 0 51 18.0 Put 3.75 7.80 6.00 0.37 0 1 19.0 Put 4.65 8.75 0.00 0.00 0 0 20.0 Put 5.55 9.65 6.75 -0.69 0 9 21.0 Put 6.45 10.60 8.25 -0.10 0 1 22.0 Put 7.40 11.50 9.35 0.09 0 1 23.0 Put 8.30 12.40 0.00 0.00 0 0 24.0 Put 9.25 13.40 0.00 0.00 0 0 25.0 Put 10.20 14.35 11.05 -0.95 0 1 30.0 Put 15.00 19.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 206 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.00 7.50 4.50 -2.19 0 0 8.0 Call 5.00 6.55 4.79 -0.90 0 151 9.0 Call 4.05 5.65 5.21 0.52 0 939 10.0 Call 3.00 4.95 5.65 1.92 0 111 11.0 Call 1.85 4.30 4.60 1.78 0 47 12.0 Call 1.11 3.95 3.95 1.69 0 47 13.0 Call 0.61 3.55 1.73 -0.06 0 46 14.0 Call 1.00 2.03 2.45 1.09 0 504 15.0 Call 0.01 2.00 0.91 -0.03 0 342 16.0 Call 0.00 2.25 0.13 -0.59 0 108 17.0 Call 0.23 1.17 0.97 0.43 0 80 18.0 Call 0.00 1.66 1.30 0.89 0 227 19.0 Call 0.00 1.44 0.70 0.39 0 246 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.37 0.41 0.16 0 268 8.0 Put 0.00 0.82 0.34 -0.16 0 537 9.0 Put 0.45 1.14 0.77 0.02 0 2,234 10.0 Put 0.00 1.55 1.52 0.52 0 491 11.0 Put 0.23 2.06 1.14 -0.12 0 20 12.0 Put 0.57 2.67 1.66 -0.22 0 150 13.0 Put 0.92 3.40 2.17 -0.34 0 75 14.0 Put 1.29 4.20 2.70 -0.43 0 42 15.0 Put 1.76 5.05 3.36 -0.39 1 98 16.0 Put 2.28 5.95 4.00 -0.54 0 184 17.0 Put 3.00 6.85 6.25 0.88 0 1 18.0 Put 3.55 7.80 7.68 1.45 0 7 19.0 Put 4.50 8.75 6.08 -1.03 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 297 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.65 9.85 8.50 -0.19 0 5 6.0 Call 6.75 8.70 0.00 0.00 0 0 7.0 Call 5.90 7.65 0.00 0.00 0 0 8.0 Call 5.05 6.55 3.96 -1.77 0 0 9.0 Call 4.10 5.70 4.80 -0.10 0 1 10.0 Call 2.89 5.20 4.70 0.45 0 2 11.0 Call 1.87 4.75 5.00 1.34 0 0 12.0 Call 1.16 4.35 4.32 1.21 0 9 13.0 Call 0.67 3.90 2.77 0.21 0 13 14.0 Call 0.32 3.45 2.25 -0.02 5 160 15.0 Call 0.05 3.05 1.64 -0.34 15 525 16.0 Call 0.05 1.50 1.90 0.20 0 24 17.0 Call 0.01 2.33 1.75 0.32 0 10 18.0 Call 0.00 2.07 1.09 -0.07 0 8 19.0 Call 0.01 1.00 0.75 -0.15 0 57 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.54 0.24 -0.08 0 26 6.0 Put 0.00 0.81 0.35 -0.03 0 4 7.0 Put 0.00 0.71 0.57 0.13 0 19 8.0 Put 0.00 1.44 0.70 -0.06 0 47 9.0 Put 0.04 1.88 1.07 -0.01 0 1 10.0 Put 0.29 2.41 1.41 -0.12 0 118 11.0 Put 0.64 3.05 1.80 -0.21 0 69 12.0 Put 0.99 3.75 2.64 0.15 0 26 13.0 Put 1.37 4.55 3.10 0.12 0 58 14.0 Put 1.79 5.40 4.00 0.31 0 57 15.0 Put 2.50 6.25 5.45 1.05 2 10 16.0 Put 3.50 7.15 5.40 0.29 0 506 17.0 Put 4.00 7.90 0.00 0.00 0 0 18.0 Put 5.00 8.65 0.00 0.00 0 0 19.0 Put 6.00 9.40 7.90 0.66 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 318 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.05 14.40 13.73 1.04 0 14 2.0 Call 10.20 13.30 11.55 -0.14 0 15 3.0 Call 9.30 12.15 12.00 1.31 0 12 4.0 Call 8.45 11.05 9.59 -0.10 0 10 5.0 Call 7.60 9.90 8.75 0.06 0 1,251 6.0 Call 6.70 8.75 8.25 0.56 0 107 7.0 Call 5.85 7.65 7.45 0.76 0 26 8.0 Call 5.05 6.60 5.87 0.10 1 183 9.0 Call 4.15 5.70 5.55 0.63 0 130 10.0 Call 4.05 4.90 4.46 0.36 2 3,022 11.0 Call 2.14 4.80 4.05 0.57 0 6,695 12.0 Call 2.50 4.40 3.50 0.45 0 7,243 13.0 Call 2.31 3.50 2.70 0.05 1 5,930 14.0 Call 2.10 2.65 2.22 -0.04 0 5,847 15.0 Call 1.71 1.80 1.78 -0.11 5,315 28,809 16.0 Call 1.13 2.72 1.50 -0.03 0 638 17.0 Call 1.04 2.40 1.12 -0.05 4 359 18.0 Call 1.00 1.05 0.90 -0.08 7 19,012 19.0 Call 0.11 1.90 0.83 -0.01 9 593 20.0 Call 0.60 0.80 0.65 -0.10 647 6,125 21.0 Call 0.01 1.49 0.61 -0.05 1 583 22.0 Call 0.38 1.36 0.84 0.28 0 338 23.0 Call 0.00 1.24 0.43 -0.05 0 329 24.0 Call 0.30 0.44 0.40 0.01 0 519 25.0 Call 0.26 0.60 0.30 -0.05 25 3,801 26.0 Call 0.01 0.93 0.37 0.05 0 765 27.0 Call 0.02 0.51 0.26 -0.04 0 732 28.0 Call 0.11 0.80 0.55 0.27 0 506 29.0 Call 0.01 0.43 0.46 0.19 0 753 30.0 Call 0.21 0.30 0.25 0.00 5 3,099 31.0 Call 0.10 0.35 0.40 0.15 0 1,160 32.0 Call 0.00 0.63 0.30 0.06 0 258 33.0 Call 0.10 0.60 0.66 0.43 0 301 34.0 Call 0.12 0.57 0.28 0.06 0 401 35.0 Call 0.15 0.54 0.15 -0.07 3 4,236 36.0 Call 0.01 0.51 0.29 0.08 0 332 37.0 Call 0.00 0.35 0.14 -0.06 0 110 38.0 Call 0.10 0.35 0.19 0.00 0 722 39.0 Call 0.01 0.35 0.17 -0.02 0 473 40.0 Call 0.11 0.18 0.16 -0.02 2 3,601 41.0 Call 0.03 0.41 0.17 0.00 0 3,956 42.0 Call 0.02 0.35 0.25 0.08 0 928 43.0 Call 0.00 0.39 0.23 0.07 0 614 44.0 Call 0.00 0.38 0.20 0.05 0 171 45.0 Call 0.09 0.24 0.10 -0.04 0 2,424 46.0 Call 0.00 0.36 0.20 0.06 0 53 47.0 Call 0.00 0.35 0.20 0.07 0 29 48.0 Call 0.00 0.34 0.30 0.18 0 61 49.0 Call 0.00 0.33 0.18 0.06 0 17 50.0 Call 0.06 0.22 0.10 -0.01 0 2,244 51.0 Call 0.02 0.25 0.10 0.00 0 88 52.0 Call 0.00 0.31 0.17 0.07 0 43 53.0 Call 0.00 0.22 0.17 0.08 0 10 54.0 Call 0.05 0.22 0.16 0.07 0 17 55.0 Call 0.06 0.22 0.06 -0.02 12 1,307 56.0 Call 0.00 0.22 0.12 0.04 0 61 57.0 Call 0.00 0.22 0.15 0.07 0 11 58.0 Call 0.03 0.22 0.03 -0.05 0 40 59.0 Call 0.00 0.22 0.14 0.06 0 30 60.0 Call 0.03 0.12 0.08 0.00 0 1,014 61.0 Call 0.01 0.26 0.14 0.07 0 19 62.0 Call 0.00 0.26 0.14 0.07 0 231 63.0 Call 0.05 0.25 0.10 0.03 0 592 64.0 Call 0.01 0.25 0.01 -0.06 0 78 65.0 Call 0.03 0.10 0.02 -0.05 419 16,103 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.07 0.05 0.00 0 691 2.0 Put 0.02 0.13 0.05 -0.03 0 966 3.0 Put 0.08 0.22 0.22 0.07 0 521 4.0 Put 0.10 0.28 0.15 -0.06 0 159 5.0 Put 0.22 0.35 0.24 -0.08 0 1,104 6.0 Put 0.28 0.90 0.37 -0.21 0 4,692 7.0 Put 0.17 1.23 0.65 -0.19 0 5,641 8.0 Put 0.69 1.62 0.89 -0.25 0 5,044 9.0 Put 0.78 2.05 1.16 -0.28 0 571 10.0 Put 1.25 1.80 1.60 -0.13 1 1,980 11.0 Put 1.20 2.40 1.81 -0.42 1 2,288 12.0 Put 2.26 4.00 2.70 -0.17 1 2,675 13.0 Put 2.20 4.80 1.96 -1.56 0 222 14.0 Put 2.07 5.60 4.20 0.04 0 1,287 15.0 Put 3.00 5.45 5.50 0.70 4 2,561 16.0 Put 3.50 7.35 5.70 0.26 0 599 17.0 Put 5.00 8.10 6.40 0.32 0 145 18.0 Put 5.00 8.85 6.70 -0.17 0 726 19.0 Put 6.15 8.65 8.55 0.83 32 553 20.0 Put 7.00 9.50 9.40 0.81 120 3,208 21.0 Put 7.50 11.35 9.75 0.28 0 413 22.0 Put 8.50 12.20 10.95 0.61 0 624 23.0 Put 9.50 13.10 10.88 -0.34 0 99 24.0 Put 10.00 14.00 12.23 0.14 0 109 25.0 Put 11.00 14.90 13.40 0.38 15 1,665 26.0 Put 12.00 15.80 14.07 0.12 10 197 27.0 Put 13.00 16.70 17.05 2.16 0 342 28.0 Put 14.00 17.65 15.53 -0.30 4 127 29.0 Put 14.50 18.55 16.50 -0.28 0 102 30.0 Put 15.50 19.45 17.36 -0.37 0 293 31.0 Put 16.50 20.40 18.89 0.21 0 7 32.0 Put 17.50 21.35 20.25 0.61 0 166 33.0 Put 18.50 22.30 19.94 -0.65 0 12 34.0 Put 19.50 23.25 23.75 2.20 0 15 35.0 Put 20.50 24.20 21.00 -1.51 0 61 36.0 Put 21.50 25.15 22.10 -1.36 0 57 37.0 Put 22.00 26.10 25.55 1.13 0 12 38.0 Put 23.00 27.05 27.70 2.32 0 113 39.0 Put 24.00 28.00 27.00 0.66 0 28 40.0 Put 25.00 29.00 28.40 1.10 0 912 41.0 Put 26.00 29.95 29.70 1.43 0 1 42.0 Put 27.00 30.90 28.24 -0.99 0 218 43.0 Put 28.00 31.90 30.00 -0.19 0 20 44.0 Put 29.00 32.85 24.79 -6.36 0 6 45.0 Put 29.50 33.85 33.56 1.44 0 0 46.0 Put 30.50 34.80 32.28 -0.80 0 0 47.0 Put 31.50 35.80 33.06 -0.99 0 4 48.0 Put 32.50 36.80 34.27 -0.74 0 0 49.0 Put 33.50 37.75 33.70 -2.28 0 0 50.0 Put 34.50 38.75 35.03 -1.92 0 14 51.0 Put 35.50 39.75 37.14 -0.78 0 0 52.0 Put 36.50 40.70 38.59 -0.29 0 0 53.0 Put 37.50 41.70 0.00 0.00 0 0 54.0 Put 38.50 42.70 40.68 -0.15 0 0 55.0 Put 39.50 43.70 40.35 -1.45 0 0 56.0 Put 40.50 44.70 41.30 -1.48 0 0 57.0 Put 41.50 45.70 43.50 -0.26 0 0 58.0 Put 42.50 46.70 36.59 -8.15 0 8 59.0 Put 43.50 47.70 45.60 -0.12 0 0 60.0 Put 44.50 48.70 49.35 2.65 0 0 61.0 Put 45.50 49.70 36.45 -11.23 0 0 62.0 Put 46.50 50.70 49.56 0.90 0 0 63.0 Put 47.50 51.70 48.30 -1.34 0 0 64.0 Put 48.50 52.70 0.00 0.00 0 0 65.0 Put 49.50 53.70 52.95 1.34 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 682 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.50 15.40 13.15 0.46 0 12 2.0 Call 9.50 14.40 12.75 1.06 0 8 3.0 Call 8.50 13.50 12.25 1.56 0 9 4.0 Call 7.50 12.50 11.30 1.61 0 18 5.0 Call 8.75 11.20 8.74 0.05 0 326 6.0 Call 5.55 9.95 8.60 0.91 0 224 7.0 Call 6.00 8.70 6.70 -0.06 0 117 8.0 Call 5.95 7.55 6.25 0.21 0 301 9.0 Call 5.05 6.60 5.45 0.04 5 154 10.0 Call 4.65 5.20 4.60 -0.25 24 6,290 11.0 Call 3.85 5.55 4.90 0.49 0 1,281 12.0 Call 3.05 4.45 3.80 -0.21 1 5,975 13.0 Call 2.99 4.95 2.99 -0.64 2 852 14.0 Call 2.70 3.75 3.15 -0.12 39 821 15.0 Call 2.17 3.40 2.55 -0.36 5,447 2,426 16.0 Call 1.00 4.00 2.75 0.18 0 453 17.0 Call 2.00 3.75 1.70 -0.64 0 59 18.0 Call 1.00 3.50 2.33 0.21 51 81 19.0 Call 0.40 2.24 2.00 0.09 0 1,203 20.0 Call 1.31 1.60 1.57 -0.13 119 4,426 21.0 Call 0.08 2.71 1.50 0.01 0 84 22.0 Call 0.35 1.25 1.55 0.26 0 421 23.0 Call 0.96 1.20 1.14 0.06 300 1,518 24.0 Call 0.94 1.83 0.94 -0.04 0 508 25.0 Call 0.88 1.02 0.88 0.00 193 16,943 30.0 Call 0.53 0.69 0.55 -0.02 356 3,905 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.24 0.15 -0.02 0 949 2.0 Put 0.16 0.72 0.31 0.02 0 107 3.0 Put 0.28 0.90 0.36 -0.04 0 119 4.0 Put 0.24 0.98 0.88 0.33 0 71 5.0 Put 0.37 1.57 1.12 0.38 0 345 6.0 Put 0.80 2.21 1.63 0.38 0 135 7.0 Put 1.10 2.00 2.00 0.24 0 115 8.0 Put 1.28 3.55 1.85 -0.46 0 283 9.0 Put 1.86 4.25 2.62 -0.25 0 809 10.0 Put 1.92 4.90 2.83 -0.60 0 1,064 11.0 Put 2.50 5.50 3.90 -0.18 0 1,075 12.0 Put 2.69 5.50 4.00 -0.73 0 1,673 13.0 Put 3.30 7.10 4.40 -0.99 0 1,085 14.0 Put 3.55 6.70 5.70 -0.34 1 1,341 15.0 Put 4.50 8.65 6.75 0.06 0 307 16.0 Put 5.00 9.55 7.70 0.35 0 11 17.0 Put 6.00 10.40 8.97 0.87 0 148 18.0 Put 7.00 11.30 9.05 0.20 0 1,366 19.0 Put 7.50 12.15 8.20 -1.40 0 70 20.0 Put 8.50 13.05 11.05 0.69 0 19 21.0 Put 9.50 13.95 9.95 -1.16 0 630 22.0 Put 10.00 14.90 12.00 0.14 0 1,700 23.0 Put 11.00 14.00 13.10 0.49 0 1,865 24.0 Put 11.50 16.40 13.94 0.49 0 1,781 25.0 Put 12.50 17.40 14.00 -0.28 0 108 30.0 Put 16.50 21.50 19.00 0.34 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 10, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 12.17 12.19 12.35 -1.22 -8.99 7600X3700 0.00 0.00 14,816 Fri Mar 10 2023 4:57:36 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 10 2023 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.45 8.05 0.00 0.00 0 0 6.0 Call 4.50 7.25 0.00 0.00 0 0 7.0 Call 4.40 6.05 0.00 0.00 0 0 8.0 Call 2.92 4.65 5.35 -0.22 2 0 8.5 Call 2.31 4.75 0.00 0.00 0 0 9.0 Call 1.97 3.60 0.00 0.00 0 0 9.5 Call 1.27 3.30 0.00 0.00 0 0 10.0 Call 1.03 2.95 5.40 1.83 0 0 10.5 Call 0.41 2.52 4.26 1.19 0 0 11.0 Call 0.01 1.73 2.52 -0.05 0 0 11.5 Call 0.02 1.56 1.75 -0.33 1 2 12.0 Call 0.34 0.52 0.54 -1.05 25 0 12.5 Call 0.08 0.24 0.18 -0.92 3,074 76 13.0 Call 0.01 0.03 0.03 -0.59 909 94 13.5 Call 0.01 0.03 0.02 -0.21 1,280 770 14.0 Call 0.00 0.01 0.01 -0.05 445 2,051 14.5 Call 0.00 0.02 0.01 -0.01 103 6,436 15.0 Call 0.00 0.02 0.01 0.01 55 1,480 15.5 Call 0.00 0.02 0.01 0.01 100 2,068 16.0 Call 0.00 0.03 0.02 0.02 0 1,219 16.5 Call 0.00 0.03 0.03 0.03 0 415 17.0 Call 0.00 0.03 0.01 0.01 0 220 17.5 Call 0.00 0.04 0.01 0.01 0 525 18.0 Call 0.00 0.04 0.01 0.01 0 43 18.5 Call 0.00 0.03 0.01 0.01 0 1,552 19.0 Call 0.00 0.03 0.10 0.10 0 128 19.5 Call 0.00 1.76 0.05 0.05 0 21 20.0 Call 0.00 0.18 0.01 0.01 0 135 20.5 Call 0.00 2.00 0.04 0.04 0 92 21.0 Call 0.00 0.02 0.07 0.07 0 15 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.01 0.01 10 10 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.00 0.00 0 0 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.05 0.05 0 1 9.5 Put 0.00 0.01 0.01 0.01 0 6 10.0 Put 0.00 0.01 0.01 0.01 5 12 10.5 Put 0.01 0.15 0.01 0.01 22 413 11.0 Put 0.00 0.07 0.02 0.02 42 84 11.5 Put 0.03 0.07 0.05 0.04 108 109 12.0 Put 0.12 0.14 0.12 0.10 3,708 1,128 12.5 Put 0.28 0.35 0.33 0.30 5,313 4,349 13.0 Put 0.00 0.95 0.68 0.63 10,646 8,422 13.5 Put 1.17 1.45 1.19 1.03 9,508 14,121 14.0 Put 1.67 3.30 1.53 1.05 1,528 8,605 14.5 Put 1.95 2.33 2.04 1.10 26 1,610 15.0 Put 2.57 3.10 2.54 1.11 18 532 15.5 Put 2.72 3.60 2.34 0.41 3 112 16.0 Put 3.40 4.00 3.10 0.67 10 128 16.5 Put 3.65 4.55 1.80 -1.13 0 1 17.0 Put 4.15 6.55 2.89 -0.54 0 15 17.5 Put 4.90 6.95 0.00 0.00 0 0 18.0 Put 5.40 7.35 0.00 0.00 0 0 18.5 Put 5.65 7.90 3.50 -1.43 0 9 19.0 Put 6.35 8.45 5.10 -0.33 0 3 19.5 Put 6.20 8.95 0.00 0.00 0 0 20.0 Put 6.50 9.35 0.00 0.00 0 0 20.5 Put 7.80 9.95 0.00 0.00 0 0 21.0 Put 8.30 10.20 7.65 0.22 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 17 2023 7 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.65 11.65 0.00 0.00 0 0 2.0 Call 9.95 10.65 0.00 0.00 0 0 3.0 Call 8.95 9.65 6.95 -3.62 0 1 4.0 Call 7.65 8.65 6.50 -3.07 0 0 5.0 Call 6.95 7.75 9.19 0.62 0 7 6.0 Call 5.60 6.95 8.30 0.73 0 9 7.0 Call 4.60 5.85 7.80 1.23 0 3 8.0 Call 3.80 4.95 5.30 -0.27 10 135 8.5 Call 3.15 4.35 0.00 0.00 0 0 9.0 Call 2.86 3.70 6.00 1.42 0 18 9.5 Call 2.37 3.25 0.00 0.00 0 0 10.0 Call 1.92 2.88 3.60 0.01 0 115 10.5 Call 1.46 2.45 0.00 0.00 0 0 11.0 Call 1.27 1.83 1.98 -0.62 10 529 11.5 Call 0.94 1.38 0.00 0.00 0 0 12.0 Call 0.48 0.93 0.69 -0.94 56 2,557 12.5 Call 0.33 0.43 0.37 -0.80 5,193 49 13.0 Call 0.16 0.23 0.19 -0.58 1,001 7,187 13.5 Call 0.09 0.13 0.13 -0.31 403 1,056 14.0 Call 0.05 0.08 0.05 -0.18 786 17,509 14.5 Call 0.03 0.04 0.03 -0.09 235 814 15.0 Call 0.02 0.05 0.03 -0.03 1,103 9,839 15.5 Call 0.02 0.14 0.04 0.01 59 2,356 16.0 Call 0.01 0.02 0.02 0.00 185 9,028 16.5 Call 0.00 0.07 0.04 0.02 0 971 17.0 Call 0.00 0.03 0.02 0.00 22 8,252 17.5 Call 0.00 0.04 0.01 0.00 6 794 18.0 Call 0.00 0.14 0.01 0.00 0 3,514 18.5 Call 0.00 0.14 0.01 0.01 0 206 19.0 Call 0.00 0.13 0.02 0.02 1 2,499 19.5 Call 0.00 0.12 0.03 0.03 0 1 20.0 Call 0.00 0.11 0.01 0.01 0 5,680 20.5 Call 0.00 0.11 0.04 0.04 0 15 21.0 Call 0.00 0.11 0.01 0.01 0 217 22.0 Call 0.00 0.11 0.01 0.01 0 159 23.0 Call 0.00 0.11 0.03 0.03 0 102 24.0 Call 0.00 0.11 0.02 0.02 0 81 25.0 Call 0.00 0.01 0.01 0.01 0 341 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.01 0.02 0.02 0 35 3.0 Put 0.00 0.01 0.02 0.02 0 386 4.0 Put 0.00 0.01 0.03 0.03 0 522 5.0 Put 0.00 0.01 0.01 0.01 0 3,391 6.0 Put 0.00 0.02 0.01 0.01 0 4,874 7.0 Put 0.00 0.01 0.01 0.01 4 2,104 8.0 Put 0.00 0.02 0.02 0.01 0 3,264 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.03 0.02 100 13,513 9.5 Put 0.03 0.05 0.02 0.00 0 104 10.0 Put 0.05 0.08 0.05 0.03 2,775 9,613 10.5 Put 0.05 0.09 0.09 0.06 245 71 11.0 Put 0.13 0.14 0.13 0.10 745 10,210 11.5 Put 0.16 0.25 0.25 0.21 9,177 133 12.0 Put 0.32 0.35 0.35 0.29 11,103 7,810 12.5 Put 0.52 0.60 0.60 0.50 7,710 1,806 13.0 Put 0.82 0.94 0.88 0.69 5,033 15,511 13.5 Put 1.13 1.38 1.13 0.76 4,497 3,495 14.0 Put 1.38 1.90 1.72 1.06 2,971 5,402 14.5 Put 1.84 2.50 1.75 0.71 9 985 15.0 Put 2.54 3.00 2.50 1.02 835 9,324 15.5 Put 2.89 3.70 1.87 -0.09 0 88 16.0 Put 3.15 3.80 3.35 0.90 8 164 16.5 Put 3.75 4.75 1.95 -1.00 0 35 17.0 Put 4.05 5.30 3.50 0.06 0 1,865 17.5 Put 4.85 5.70 3.25 -0.69 0 14 18.0 Put 5.05 6.30 4.50 0.07 0 542 18.5 Put 5.75 6.80 0.00 0.00 0 0 19.0 Put 6.15 7.30 4.63 -0.80 0 152 19.5 Put 6.75 7.80 0.00 0.00 0 0 20.0 Put 7.05 8.30 5.50 -0.93 0 15 20.5 Put 7.70 8.75 0.00 0.00 0 0 21.0 Put 8.30 9.25 6.75 -0.68 0 432 22.0 Put 9.05 10.25 8.29 -0.14 0 12 23.0 Put 10.05 11.30 7.96 -1.47 0 0 24.0 Put 11.35 12.40 9.28 -1.15 0 232 25.0 Put 12.30 13.25 10.76 -0.67 0 45 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.60 7.65 0.00 0.00 0 0 6.0 Call 5.90 6.75 0.00 0.00 0 0 7.0 Call 4.95 5.70 0.00 0.00 0 0 8.0 Call 3.65 4.75 0.00 0.00 0 0 8.5 Call 3.35 4.25 0.00 0.00 0 0 9.0 Call 2.76 3.70 0.00 0.00 0 0 9.5 Call 2.41 3.20 0.00 0.00 0 0 10.0 Call 1.95 2.94 0.00 0.00 0 0 10.5 Call 1.30 2.49 0.00 0.00 0 0 11.0 Call 0.90 2.01 4.47 1.89 0 0 11.5 Call 0.56 1.56 0.00 0.00 0 0 12.0 Call 0.31 1.15 3.28 1.64 0 5 12.5 Call 0.18 0.65 0.55 -0.64 34 43 13.0 Call 0.00 0.56 0.39 -0.44 52 22 13.5 Call 0.00 0.27 0.23 -0.27 261 371 14.0 Call 0.10 0.14 0.13 -0.23 370 112 14.5 Call 0.05 0.10 0.09 -0.13 19 102 15.0 Call 0.04 0.07 0.06 -0.08 74 463 15.5 Call 0.00 0.10 0.06 -0.03 105 454 16.0 Call 0.03 0.15 0.04 -0.02 1 565 16.5 Call 0.00 0.15 0.07 0.03 0 607 17.0 Call 0.00 0.05 0.03 0.00 20 496 17.5 Call 0.00 0.14 0.02 0.00 20 26 18.0 Call 0.00 0.14 0.03 0.01 0 8 18.5 Call 0.00 0.14 0.03 0.02 1 6 19.0 Call 0.00 0.14 0.26 0.25 0 4 19.5 Call 0.00 0.14 0.20 0.20 0 7 20.0 Call 0.00 0.14 0.02 0.02 0 3 21.0 Call 0.00 0.14 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.00 0.00 0 0 8.5 Put 0.02 0.03 0.00 0.00 0 0 9.0 Put 0.04 0.05 0.04 0.01 303 1 9.5 Put 0.04 0.14 0.03 0.00 0 151 10.0 Put 0.06 0.18 0.11 0.07 42 147 10.5 Put 0.11 0.23 0.07 0.03 8 47 11.0 Put 0.16 0.35 0.15 0.10 1,129 238 11.5 Put 0.24 0.40 0.16 0.08 183 41 12.0 Put 0.13 0.59 0.30 0.18 1,821 237 12.5 Put 0.42 0.69 0.58 0.40 3,928 121 13.0 Put 0.56 1.21 0.97 0.64 426 346 13.5 Put 0.89 1.51 1.09 0.59 187 441 14.0 Put 1.39 2.18 1.50 0.64 31 87 14.5 Put 1.75 2.79 1.69 0.47 85 447 15.0 Put 2.16 3.25 2.25 0.61 23 373 15.5 Put 2.58 3.65 2.98 0.89 4 4 16.0 Put 3.10 4.25 2.71 0.15 5 2 16.5 Put 3.60 4.75 2.83 -0.21 0 3 17.0 Put 4.40 5.40 2.23 -1.30 0 1 17.5 Put 4.90 5.80 0.00 0.00 0 0 18.0 Put 5.05 6.25 4.55 0.04 1 1 18.5 Put 5.90 6.80 0.00 0.00 0 0 19.0 Put 6.40 7.20 0.00 0.00 0 0 19.5 Put 6.70 7.80 0.00 0.00 0 0 20.0 Put 7.15 8.25 0.00 0.00 0 0 21.0 Put 8.10 9.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.75 7.80 8.82 0.23 0 0 6.0 Call 5.75 6.90 8.15 0.55 0 0 7.0 Call 4.70 5.95 5.81 -0.81 2 0 8.0 Call 3.70 4.80 5.74 0.11 0 12 9.0 Call 2.79 3.85 5.50 0.86 0 2 10.0 Call 1.97 2.60 2.60 -1.06 100 291 11.0 Call 1.16 2.04 2.70 0.03 0 106 12.0 Call 0.39 1.16 0.91 -0.86 10 1,514 13.0 Call 0.21 0.66 0.55 -0.37 49 678 14.0 Call 0.05 0.27 0.18 -0.31 53 1,905 15.0 Call 0.07 0.20 0.10 -0.07 876 4,528 16.0 Call 0.00 0.08 0.06 -0.04 65 3,799 17.0 Call 0.02 0.14 0.07 0.00 29 1,420 18.0 Call 0.00 0.13 0.04 -0.03 10 3,773 19.0 Call 0.01 0.08 0.07 0.01 872 1,227 20.0 Call 0.00 0.02 0.05 -0.01 0 2,126 21.0 Call 0.00 0.14 0.08 0.02 0 210 22.0 Call 0.00 0.14 0.15 0.10 0 1,283 23.0 Call 0.01 0.04 0.05 0.00 0 146 24.0 Call 0.00 0.14 0.13 0.08 0 1,128 25.0 Call 0.00 0.10 0.04 0.00 0 4,139 26.0 Call 0.01 0.13 0.01 -0.03 0 2,303 27.0 Call 0.00 0.12 0.07 0.03 0 1,149 28.0 Call 0.00 0.12 0.05 0.01 0 2,197 29.0 Call 0.00 0.11 0.11 0.08 0 108 30.0 Call 0.00 0.11 0.01 -0.02 0 579 31.0 Call 0.00 0.11 0.08 0.05 0 36 32.0 Call 0.00 0.11 0.12 0.10 0 73 33.0 Call 0.00 0.04 0.09 0.07 0 63 34.0 Call 0.00 0.11 0.10 0.08 0 7 35.0 Call 0.00 0.05 0.01 -0.01 0 432 36.0 Call 0.00 0.11 0.14 0.13 0 12 37.0 Call 0.00 0.01 0.01 0.00 1 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.01 0 3,681 6.0 Put 0.00 0.03 0.01 0.00 0 2,399 7.0 Put 0.00 0.03 0.02 0.00 1 1,721 8.0 Put 0.00 0.17 0.05 0.01 0 2,269 9.0 Put 0.02 0.08 0.05 0.00 0 813 10.0 Put 0.06 0.23 0.09 0.04 287 2,321 11.0 Put 0.00 0.37 0.20 0.14 324 1,799 12.0 Put 0.39 0.60 0.47 0.31 2,292 4,469 13.0 Put 0.71 1.10 1.06 0.75 993 3,128 14.0 Put 1.30 2.03 1.80 0.91 153 1,992 15.0 Put 2.16 3.15 2.75 1.19 419 1,289 16.0 Put 3.15 4.00 3.41 0.92 3 95 17.0 Put 4.15 5.30 3.90 0.43 1 303 18.0 Put 5.30 6.25 5.07 0.60 2 63 19.0 Put 6.25 7.30 4.77 -0.69 0 372 20.0 Put 7.35 8.20 7.40 0.94 5 65 21.0 Put 8.30 9.30 6.65 -0.81 0 149 22.0 Put 9.05 10.25 6.85 -1.60 0 3 23.0 Put 10.30 11.15 9.67 0.22 0 255 24.0 Put 11.20 12.30 10.70 0.25 0 4 25.0 Put 12.20 13.40 11.00 -0.44 0 3 26.0 Put 13.35 14.25 11.75 -0.69 0 8 27.0 Put 14.25 15.30 13.25 -0.19 0 16 28.0 Put 15.25 16.35 14.20 -0.24 0 17 29.0 Put 16.00 17.30 18.55 3.11 0 0 30.0 Put 17.20 18.30 16.20 -0.23 0 0 31.0 Put 18.30 19.40 18.40 0.97 0 0 32.0 Put 19.25 20.30 18.25 -0.18 0 0 33.0 Put 20.25 21.30 23.25 3.82 0 0 34.0 Put 21.30 22.25 22.12 1.69 0 0 35.0 Put 22.30 23.25 22.04 0.61 0 0 36.0 Put 23.30 24.25 25.00 2.57 0 0 37.0 Put 24.30 25.30 24.20 0.77 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 27 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.30 8.45 0.00 0.00 0 0 6.0 Call 5.25 7.50 0.00 0.00 0 0 7.0 Call 4.35 6.40 0.00 0.00 0 0 8.0 Call 3.20 5.50 0.00 0.00 0 0 9.0 Call 2.25 4.50 0.00 0.00 0 0 9.5 Call 1.78 4.00 0.00 0.00 0 0 10.0 Call 1.29 3.55 0.00 0.00 0 0 10.5 Call 0.84 3.10 0.00 0.00 0 0 11.0 Call 0.90 2.00 0.00 0.00 0 0 11.5 Call 0.13 2.30 0.00 0.00 0 0 12.0 Call 0.50 1.83 1.81 -0.05 0 3 12.5 Call 0.10 1.37 1.50 0.04 1 0 13.0 Call 0.14 0.92 0.53 -0.54 899 21 13.5 Call 0.04 0.69 0.47 -0.34 64 1 14.0 Call 0.00 0.49 0.26 -0.29 208 207 14.5 Call 0.05 0.36 0.17 -0.11 4 351 15.0 Call 0.01 0.22 0.15 -0.03 339 1,045 15.5 Call 0.00 0.20 0.17 0.05 200 233 16.0 Call 0.05 0.14 0.13 0.05 0 120 16.5 Call 0.03 0.12 0.15 0.07 0 2 17.0 Call 0.01 0.16 0.06 -0.01 0 100 17.5 Call 0.00 0.16 0.17 0.11 0 20 18.0 Call 0.00 0.15 0.08 0.03 0 1,049 18.5 Call 0.00 0.15 0.16 0.11 0 200 19.0 Call 0.00 0.15 0.00 0.00 0 0 19.5 Call 0.00 0.15 0.00 0.00 0 0 20.0 Call 0.00 0.15 0.12 0.09 0 54 21.0 Call 0.00 0.15 0.00 0.00 0 0 22.0 Call 0.00 0.12 0.00 0.00 0 0 23.0 Call 0.00 0.15 0.00 0.00 0 0 24.0 Call 0.00 0.15 0.00 0.00 0 0 25.0 Call 0.00 0.15 0.00 0.00 0 0 26.0 Call 0.00 0.15 0.00 0.00 0 0 27.0 Call 0.00 0.15 0.00 0.00 0 0 28.0 Call 0.00 0.14 0.00 0.00 0 0 29.0 Call 0.00 0.13 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 7.0 Put 0.00 0.16 0.00 0.00 0 0 8.0 Put 0.00 0.17 0.00 0.00 0 0 9.0 Put 0.00 0.17 0.00 0.00 0 0 9.5 Put 0.01 0.23 0.11 0.07 1 0 10.0 Put 0.01 0.30 0.09 0.03 25 2 10.5 Put 0.06 0.41 0.09 0.02 0 1 11.0 Put 0.02 0.39 0.13 0.04 0 10 11.5 Put 0.16 0.67 0.43 0.29 40 20 12.0 Put 0.35 0.98 0.48 0.24 2,197 12 12.5 Put 0.13 1.19 0.61 0.26 31 1,987 13.0 Put 0.71 2.11 1.00 0.54 1,618 105 13.5 Put 0.71 2.56 1.09 0.39 1,002 39 14.0 Put 1.12 2.69 1.70 0.77 7 1,122 14.5 Put 0.89 2.98 1.39 0.22 0 28 15.0 Put 1.99 3.95 2.61 1.04 336 6 15.5 Put 1.75 4.95 0.00 0.00 0 0 16.0 Put 2.24 5.40 3.36 0.88 7 0 16.5 Put 2.73 5.95 2.64 -0.33 0 0 17.0 Put 3.50 6.40 0.00 0.00 0 0 17.5 Put 4.50 6.85 0.00 0.00 0 0 18.0 Put 4.55 7.40 0.00 0.00 0 0 18.5 Put 5.20 7.85 0.00 0.00 0 0 19.0 Put 5.20 8.30 0.00 0.00 0 0 19.5 Put 5.75 8.80 0.00 0.00 0 0 20.0 Put 6.40 9.25 0.00 0.00 0 0 21.0 Put 7.20 10.25 0.00 0.00 0 0 22.0 Put 8.40 11.30 0.00 0.00 0 0 23.0 Put 10.25 12.20 0.00 0.00 0 0 24.0 Put 10.30 13.25 0.00 0.00 0 0 25.0 Put 11.85 14.20 0.00 0.00 0 0 26.0 Put 13.20 15.20 0.00 0.00 0 0 27.0 Put 14.15 16.20 0.00 0.00 0 0 28.0 Put 15.15 17.15 14.35 -0.08 0 7 29.0 Put 15.80 18.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.20 8.50 0.00 0.00 0 0 6.0 Call 5.20 7.50 0.00 0.00 0 0 7.0 Call 4.20 5.90 0.00 0.00 0 0 8.0 Call 3.20 5.50 0.00 0.00 0 0 9.0 Call 2.26 4.50 0.00 0.00 0 0 9.5 Call 1.80 4.00 0.00 0.00 0 0 10.0 Call 1.31 3.55 3.25 -0.34 0 9 10.5 Call 0.97 3.15 0.00 0.00 0 0 11.0 Call 0.60 2.81 0.00 0.00 0 0 11.5 Call 0.19 2.38 0.00 0.00 0 0 12.0 Call 0.50 1.51 2.15 0.41 0 1 12.5 Call 0.07 1.48 0.00 0.00 0 0 13.0 Call 0.02 0.73 1.36 0.34 0 8 13.5 Call 0.04 0.83 0.60 -0.17 3 2 14.0 Call 0.15 0.43 0.25 -0.26 72 71 14.5 Call 0.06 0.42 0.46 0.05 0 440 15.0 Call 0.09 0.31 0.21 -0.10 58 4 15.5 Call 0.00 0.22 0.30 0.05 0 12 16.0 Call 0.01 0.20 0.30 0.10 0 10 16.5 Call 0.00 0.18 0.17 0.02 0 1 17.0 Call 0.00 0.13 0.00 0.00 0 0 17.5 Call 0.00 0.12 0.15 0.06 0 12 18.0 Call 0.00 0.11 0.30 0.22 0 8 18.5 Call 0.00 0.16 0.00 0.00 0 0 19.0 Call 0.00 0.16 0.00 0.00 0 0 19.5 Call 0.00 0.15 0.00 0.00 0 0 20.0 Call 0.00 0.15 0.00 0.00 0 0 21.0 Call 0.00 0.15 0.00 0.00 0 0 22.0 Call 0.00 0.15 0.00 0.00 0 0 23.0 Call 0.00 0.15 0.00 0.00 0 0 24.0 Call 0.00 0.15 0.00 0.00 0 0 25.0 Call 0.00 0.15 0.00 0.00 0 0 26.0 Call 0.00 0.15 0.00 0.00 0 0 27.0 Call 0.00 0.15 0.00 0.00 0 0 28.0 Call 0.00 0.15 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.13 0.00 0.00 0 0 6.0 Put 0.00 0.16 0.00 0.00 0 0 7.0 Put 0.00 0.17 0.00 0.00 0 0 8.0 Put 0.00 0.19 0.00 0.00 0 0 9.0 Put 0.00 0.12 0.00 0.00 0 0 9.5 Put 0.00 0.23 0.10 0.04 100 0 10.0 Put 0.01 0.34 0.09 0.00 0 2 10.5 Put 0.07 0.49 0.10 -0.03 4 0 11.0 Put 0.23 0.53 0.29 0.12 53 0 11.5 Put 0.07 0.50 0.40 0.18 1,400 16 12.0 Put 0.15 1.02 0.50 0.22 1 105 12.5 Put 0.16 1.25 0.83 0.50 76 9 13.0 Put 0.25 2.21 0.93 0.36 65 192 13.5 Put 0.41 1.70 1.20 0.38 11 18 14.0 Put 0.84 2.99 1.70 0.63 6 17 14.5 Put 1.81 3.00 1.40 -0.07 0 2 15.0 Put 1.34 4.05 1.67 -0.19 0 50 15.5 Put 1.75 4.85 0.00 0.00 0 0 16.0 Put 2.28 5.40 0.00 0.00 0 0 16.5 Put 2.77 5.90 0.00 0.00 0 0 17.0 Put 3.35 6.30 0.00 0.00 0 0 17.5 Put 3.80 6.80 0.00 0.00 0 0 18.0 Put 4.90 7.35 0.00 0.00 0 0 18.5 Put 5.15 7.80 0.00 0.00 0 0 19.0 Put 5.25 8.25 0.00 0.00 0 0 19.5 Put 5.75 8.80 0.00 0.00 0 0 20.0 Put 6.25 9.30 0.00 0.00 0 0 21.0 Put 8.20 10.15 0.00 0.00 0 0 22.0 Put 8.35 11.15 0.00 0.00 0 0 23.0 Put 9.90 12.20 0.00 0.00 0 0 24.0 Put 10.50 13.20 0.00 0.00 0 0 25.0 Put 11.30 14.15 0.00 0.00 0 0 26.0 Put 13.05 14.95 0.00 0.00 0 0 27.0 Put 13.60 16.05 0.00 0.00 0 0 28.0 Put 14.35 17.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 42 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 7.25 8.70 0.00 0.00 0 0 5.0 Call 5.60 9.00 0.00 0.00 0 0 6.0 Call 5.20 6.70 0.00 0.00 0 0 7.0 Call 4.40 5.75 0.00 0.00 0 0 8.0 Call 3.30 4.85 0.00 0.00 0 0 9.0 Call 2.40 4.50 0.00 0.00 0 0 10.0 Call 1.64 3.45 2.69 -0.94 1 0 11.0 Call 1.22 2.54 1.90 -0.79 7 5 12.0 Call 0.42 1.91 0.41 -1.51 17 43 13.0 Call 0.41 0.87 0.63 -0.60 24 202 14.0 Call 0.13 0.45 0.22 -0.51 393 774 15.0 Call 0.10 0.24 0.20 -0.19 486 1,074 16.0 Call 0.00 0.12 0.12 -0.14 194 2,099 17.0 Call 0.05 0.19 0.19 0.04 11 1,271 18.0 Call 0.00 0.17 0.08 -0.05 11 844 19.0 Call 0.00 0.16 0.02 -0.08 6 14 20.0 Call 0.00 0.15 0.10 0.02 0 555 21.0 Call 0.00 0.13 0.17 0.11 0 25 22.0 Call 0.00 0.09 0.06 0.02 0 5 23.0 Call 0.00 0.15 0.00 0.00 0 0 24.0 Call 0.00 0.15 0.03 0.01 166 309 25.0 Call 0.01 0.15 0.05 0.04 0 5 30.0 Call 0.01 0.14 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.06 0.03 -0.03 0 606 5.0 Put 0.00 0.15 0.00 0.00 0 0 6.0 Put 0.00 0.16 0.06 -0.02 0 1 7.0 Put 0.00 0.11 0.07 -0.01 0 3 8.0 Put 0.00 0.14 0.12 0.03 300 216 9.0 Put 0.00 0.14 0.09 -0.01 3 11 10.0 Put 0.12 0.30 0.18 0.07 144 224 11.0 Put 0.38 0.50 0.38 0.20 263 766 12.0 Put 0.70 0.84 0.70 0.30 1,712 1,207 13.0 Put 1.25 1.51 1.25 0.54 239 565 14.0 Put 1.66 2.10 2.00 0.79 140 1,741 15.0 Put 2.57 3.65 2.80 0.93 85 14,112 16.0 Put 2.24 4.40 3.50 0.77 2 3 17.0 Put 3.95 6.45 3.55 -0.07 0 7 18.0 Put 5.40 7.25 3.75 -0.84 0 6 19.0 Put 5.80 8.25 5.45 -0.11 0 12 20.0 Put 7.30 9.25 6.40 -0.13 0 6 21.0 Put 7.75 10.25 6.30 -1.21 0 5 22.0 Put 8.65 11.10 8.27 -0.21 0 1 23.0 Put 9.70 12.15 0.00 0.00 0 0 24.0 Put 10.35 13.15 10.70 0.24 0 5 25.0 Put 11.70 14.05 11.30 -0.15 0 1 30.0 Put 17.05 18.95 16.30 -0.13 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 28 2023 49 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 8.5 Call 2.76 5.05 0.00 0.00 0 0 9.0 Call 2.28 4.55 0.00 0.00 0 0 9.5 Call 1.93 4.10 0.00 0.00 0 0 10.0 Call 1.29 3.55 0.00 0.00 0 0 10.5 Call 0.74 3.45 0.00 0.00 0 0 11.0 Call 0.51 2.98 0.00 0.00 0 0 11.5 Call 0.06 2.82 0.00 0.00 0 0 12.0 Call 0.16 2.47 0.00 0.00 0 0 12.5 Call 0.41 1.40 0.00 0.00 0 0 13.0 Call 0.02 1.75 0.72 0.00 7 0 13.5 Call 0.05 1.47 0.00 0.00 0 0 14.0 Call 0.11 1.01 0.60 0.00 19 0 14.5 Call 0.03 1.05 0.53 0.00 10 0 15.0 Call 0.01 0.76 0.00 0.00 0 0 15.5 Call 0.01 0.71 0.22 0.00 3 0 16.0 Call 0.00 0.65 0.24 0.00 1 0 16.5 Call 0.00 0.20 0.00 0.00 0 0 17.0 Call 0.00 0.35 0.00 0.00 0 0 17.5 Call 0.00 0.35 0.00 0.00 0 0 18.0 Call 0.00 0.47 0.00 0.00 0 0 18.5 Call 0.00 0.34 0.00 0.00 0 0 Strike 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 Puts Calculator Bid Ask Last Change Vol Op Int 8.5 Put 0.00 0.18 0.00 0.00 0 0 9.0 Put 0.02 0.33 0.00 0.00 0 0 9.5 Put 0.02 0.53 0.00 0.00 0 0 10.0 Put 0.06 0.65 0.00 0.00 0 0 10.5 Put 0.07 0.83 0.00 0.00 0 0 11.0 Put 0.08 0.87 0.26 0.00 201 0 11.5 Put 0.01 1.57 0.00 0.00 0 0 12.0 Put 0.03 1.81 0.62 0.00 12 0 12.5 Put 0.02 2.24 0.72 0.00 3 0 13.0 Put 0.07 2.65 0.00 0.00 0 0 13.5 Put 0.23 2.11 1.44 0.00 2 0 14.0 Put 0.53 3.05 0.00 0.00 0 0 14.5 Put 0.88 2.99 0.00 0.00 0 0 15.0 Put 1.28 4.20 0.00 0.00 0 0 15.5 Put 1.73 4.20 0.00 0.00 0 0 16.0 Put 2.20 5.40 0.00 0.00 0 0 16.5 Put 2.71 5.35 0.00 0.00 0 0 17.0 Put 3.35 6.30 0.00 0.00 0 0 17.5 Put 3.70 6.90 0.00 0.00 0 0 18.0 Put 4.25 7.40 0.00 0.00 0 0 18.5 Put 4.80 7.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 70 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.20 8.50 0.00 0.00 0 0 6.0 Call 5.20 7.50 0.00 0.00 0 0 7.0 Call 4.20 6.50 0.00 0.00 0 0 8.0 Call 3.25 5.55 0.00 0.00 0 0 9.0 Call 2.29 4.55 0.00 0.00 0 0 10.0 Call 2.34 3.95 0.00 0.00 0 0 11.0 Call 1.37 3.00 0.00 0.00 0 0 12.0 Call 1.00 2.15 2.05 0.02 0 1 13.0 Call 0.63 1.02 0.60 -0.83 1 402 14.0 Call 0.26 0.98 0.47 -0.56 10 297 15.0 Call 0.25 0.49 0.41 -0.22 3 308 16.0 Call 0.06 0.44 0.30 -0.05 2 15 17.0 Call 0.02 0.31 0.25 -0.08 0 39 18.0 Call 0.00 0.23 0.10 -0.21 4 4 19.0 Call 0.00 0.20 0.00 0.00 0 0 20.0 Call 0.00 0.15 0.14 -0.13 28 46 21.0 Call 0.00 0.13 0.00 0.00 0 0 22.0 Call 0.00 0.17 0.00 0.00 0 0 23.0 Call 0.00 0.16 0.00 0.00 0 0 24.0 Call 0.00 0.16 0.00 0.00 0 0 25.0 Call 0.00 0.16 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.10 0.05 -0.01 0 510 6.0 Put 0.00 0.12 0.00 0.00 0 0 7.0 Put 0.00 0.15 0.00 0.00 0 0 8.0 Put 0.00 0.19 0.00 0.00 0 0 9.0 Put 0.03 0.33 0.16 -0.08 1 0 10.0 Put 0.26 0.40 0.30 0.00 20 1 11.0 Put 0.48 0.60 0.48 0.11 11 15 12.0 Put 0.62 1.38 0.95 0.43 385 102 13.0 Put 1.07 2.51 1.12 0.21 1 420 14.0 Put 1.65 3.40 1.80 0.30 620 772 15.0 Put 2.35 3.80 2.36 0.26 492 1,627 16.0 Put 4.00 4.50 2.62 -0.19 0 72 17.0 Put 3.45 5.45 0.00 0.00 0 0 18.0 Put 4.35 6.55 4.80 0.05 0 203 19.0 Put 5.20 8.55 0.00 0.00 0 0 20.0 Put 6.10 9.55 0.00 0.00 0 0 21.0 Put 7.10 10.55 0.00 0.00 0 0 22.0 Put 8.05 11.55 0.00 0.00 0 0 23.0 Put 9.05 12.55 0.00 0.00 0 0 24.0 Put 10.00 13.50 10.53 -0.08 0 1 25.0 Put 11.00 14.50 11.35 -0.25 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 98 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.20 12.50 9.32 -3.25 0 2 2.0 Call 9.20 11.50 8.10 -3.47 0 0 3.0 Call 8.30 10.40 0.00 0.00 0 0 4.0 Call 7.20 9.50 8.90 -0.67 1 0 5.0 Call 6.25 8.45 9.05 0.48 0 0 6.0 Call 5.20 7.50 8.20 0.63 0 1 7.0 Call 4.40 6.55 5.10 -1.47 20 20 8.0 Call 3.25 5.55 7.03 1.45 0 39 9.0 Call 2.31 4.65 5.58 0.98 0 41 10.0 Call 2.55 4.00 2.85 -0.86 8 258 11.0 Call 0.79 3.10 2.25 -0.69 8 1,035 12.0 Call 1.20 2.28 1.63 -0.56 41 1,829 13.0 Call 0.37 1.64 1.10 -0.51 16 217 14.0 Call 0.36 0.93 0.43 -0.71 69 897 15.0 Call 0.45 0.73 0.45 -0.32 48 6,946 16.0 Call 0.15 0.60 0.54 0.13 22 1,192 17.0 Call 0.05 0.45 0.28 -0.07 51 1,905 18.0 Call 0.00 0.34 0.25 -0.03 107 440 19.0 Call 0.01 0.24 0.27 0.05 20 193 20.0 Call 0.13 0.15 0.10 -0.06 101 14,938 21.0 Call 0.10 0.15 0.21 0.10 5 161 22.0 Call 0.02 0.19 0.22 0.14 0 115 23.0 Call 0.03 0.16 0.07 0.02 0 129 25.0 Call 0.02 0.17 0.05 0.02 0 2,539 30.0 Call 0.00 0.16 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 12 3.0 Put 0.00 0.06 0.12 0.09 0 24 4.0 Put 0.01 0.07 0.05 0.01 0 253 5.0 Put 0.04 0.11 0.08 0.02 60 16,587 6.0 Put 0.05 0.10 0.08 -0.02 3 2,430 7.0 Put 0.06 0.19 0.11 -0.02 0 375 8.0 Put 0.11 0.39 0.36 0.17 37 6,119 9.0 Put 0.22 0.29 0.26 0.02 6 2,075 10.0 Put 0.34 0.60 0.48 0.09 231 13,117 11.0 Put 0.45 0.93 0.71 0.04 80 4,343 12.0 Put 0.90 1.30 1.30 0.36 240 1,521 13.0 Put 1.60 1.80 1.78 0.41 202 972 14.0 Put 2.15 2.50 2.48 0.57 81 2,655 15.0 Put 3.20 4.20 3.20 0.66 18 298 16.0 Put 2.81 5.70 4.00 0.83 3 67 17.0 Put 3.60 6.00 3.90 -0.19 0 313 18.0 Put 4.45 7.70 4.50 -0.52 0 575 19.0 Put 5.35 8.70 5.43 -0.52 0 545 20.0 Put 6.30 9.70 6.60 -0.27 0 55 21.0 Put 7.25 10.65 7.10 -0.71 0 30 22.0 Put 8.20 11.65 8.42 -0.34 0 18 23.0 Put 9.15 12.65 9.20 -0.53 0 89 25.0 Put 12.10 14.60 12.10 0.43 1 45 30.0 Put 16.05 19.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 112 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.20 6.55 5.95 -0.62 0 7 8.0 Call 3.25 5.55 7.20 1.63 0 10 9.0 Call 2.31 4.75 5.00 0.41 0 305 10.0 Call 2.35 4.00 3.90 0.27 0 70 11.0 Call 1.30 3.15 2.50 -0.32 4 1,139 12.0 Call 0.51 2.35 3.65 1.52 0 127 13.0 Call 0.27 1.72 1.65 0.06 1 862 14.0 Call 0.36 1.26 1.35 0.15 0 187 15.0 Call 0.03 0.84 0.90 0.03 0 513 16.0 Call 0.15 0.60 0.50 -0.12 1 2,286 17.0 Call 0.00 0.51 0.78 0.36 0 1,915 18.0 Call 0.18 0.39 0.55 0.26 0 3,166 19.0 Call 0.00 0.31 0.61 0.41 0 98 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.23 0.10 -0.03 0 132 8.0 Put 0.18 0.28 0.20 0.00 250 25,191 9.0 Put 0.25 0.67 0.22 -0.05 0 4,142 10.0 Put 0.30 0.85 0.43 0.10 1 1,052 11.0 Put 0.43 1.00 0.81 0.22 0 183 12.0 Put 0.72 1.40 0.90 -0.04 0 326 13.0 Put 1.11 2.51 1.71 0.29 3 356 14.0 Put 1.85 3.00 2.19 0.15 8 1,836 15.0 Put 2.21 3.90 3.06 0.35 2 314 16.0 Put 2.92 4.80 3.10 -0.36 0 23 17.0 Put 3.70 6.70 4.70 0.45 1 7 18.0 Put 4.55 7.70 4.17 -0.94 0 161 19.0 Put 5.45 8.70 5.55 -0.45 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 189 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 7.80 10.90 0.00 0.00 0 0 4.0 Call 7.00 9.70 9.90 0.33 0 2 5.0 Call 6.15 8.50 0.00 0.00 0 0 6.0 Call 5.20 7.50 0.00 0.00 0 0 7.0 Call 4.25 6.55 0.00 0.00 0 0 8.0 Call 4.15 5.60 6.81 1.24 0 3 9.0 Call 3.85 5.30 0.00 0.00 0 0 10.0 Call 0.99 4.75 3.60 -0.07 2 39 11.0 Call 0.46 4.00 2.53 -0.47 9 81 12.0 Call 0.23 3.20 3.05 0.66 0 54 13.0 Call 0.10 2.53 2.47 0.48 0 49 14.0 Call 0.00 1.99 1.18 -0.52 3 11 15.0 Call 0.75 1.56 1.01 -0.41 7 228 16.0 Call 0.00 1.22 0.71 -0.43 11 115 17.0 Call 0.55 0.97 0.55 -0.38 21 164 18.0 Call 0.00 0.77 0.25 -0.46 4 24 19.0 Call 0.00 0.62 0.56 0.06 0 9 20.0 Call 0.00 0.51 0.40 -0.04 5 87 21.0 Call 0.00 0.42 0.96 0.56 0 56 22.0 Call 0.00 0.35 0.70 0.34 0 182 23.0 Call 0.00 0.30 0.23 -0.11 0 12 24.0 Call 0.00 0.26 0.60 0.28 0 10 25.0 Call 0.00 0.22 0.16 -0.14 37 129 30.0 Call 0.00 0.09 0.08 -0.12 10 200 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.16 0.14 0.00 0 12 4.0 Put 0.00 0.21 0.18 0.02 0 2 5.0 Put 0.10 0.26 0.15 -0.04 0 1 6.0 Put 0.02 0.37 0.23 0.02 0 4 7.0 Put 0.10 0.35 0.10 -0.13 0 27 8.0 Put 0.11 0.86 0.61 0.23 0 7 9.0 Put 0.20 1.01 0.69 0.15 0 47 10.0 Put 0.75 1.00 0.87 0.18 1 246 11.0 Put 0.54 2.46 1.07 -0.07 0 43 12.0 Put 0.82 3.25 1.61 0.02 0 20 13.0 Put 1.90 3.00 2.46 0.23 1 35 14.0 Put 1.62 5.00 2.80 -0.14 0 51 15.0 Put 2.15 5.95 3.10 -0.56 0 931 16.0 Put 2.77 6.65 3.65 -0.73 0 6 17.0 Put 3.50 7.45 5.00 -0.15 0 51 18.0 Put 4.40 8.30 6.00 0.08 0 1 19.0 Put 5.30 9.20 0.00 0.00 0 0 20.0 Put 6.25 10.10 6.75 -0.86 0 9 21.0 Put 7.15 11.15 8.25 -0.29 0 1 22.0 Put 8.10 12.10 9.35 -0.13 0 1 23.0 Put 9.05 13.05 0.00 0.00 0 0 24.0 Put 10.05 13.95 0.00 0.00 0 0 25.0 Put 11.00 14.90 11.05 -1.29 0 1 30.0 Put 15.85 19.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 203 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 5.15 6.55 4.50 -2.07 0 0 8.0 Call 4.20 5.60 4.79 -0.78 0 151 9.0 Call 3.25 5.30 3.45 -1.17 13 939 10.0 Call 1.05 4.80 2.63 -1.10 8 111 11.0 Call 2.50 4.05 2.72 -0.41 6 52 12.0 Call 0.27 3.30 3.95 1.35 0 47 13.0 Call 0.11 2.61 1.73 -0.36 0 46 14.0 Call 0.20 1.42 2.45 0.82 0 504 15.0 Call 0.00 1.65 1.15 -0.14 1 342 16.0 Call 0.00 1.31 1.20 0.11 1 110 17.0 Call 0.07 1.04 0.83 -0.07 0 81 18.0 Call 0.00 0.84 1.30 0.59 0 227 19.0 Call 0.00 0.69 0.59 0.04 0 249 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.08 0.37 0.41 0.17 0 268 8.0 Put 0.14 0.92 0.34 -0.10 0 537 9.0 Put 0.45 0.80 0.77 0.14 0 2,234 10.0 Put 0.40 1.10 1.52 0.69 0 491 11.0 Put 1.45 2.54 1.14 -0.21 0 20 12.0 Put 0.90 3.35 1.67 -0.19 0 2,063 13.0 Put 1.26 4.15 2.23 -0.15 0 75 14.0 Put 1.71 5.10 2.70 -0.24 0 42 15.0 Put 2.25 5.95 3.36 -0.24 0 99 16.0 Put 2.86 6.70 4.00 -0.39 0 184 17.0 Put 3.55 7.50 6.25 1.07 0 1 18.0 Put 4.50 8.30 7.68 1.70 0 7 19.0 Put 5.50 9.20 6.08 -0.72 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 294 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.15 9.25 8.50 -0.07 0 5 6.0 Call 5.35 8.00 0.00 0.00 0 0 7.0 Call 4.70 6.80 0.00 0.00 0 0 8.0 Call 3.15 5.85 3.96 -1.72 0 0 9.0 Call 1.72 5.70 4.80 -0.11 0 1 10.0 Call 2.00 4.85 4.70 0.51 0 2 11.0 Call 0.65 4.30 5.00 1.42 0 0 12.0 Call 0.41 3.60 4.32 1.33 0 9 13.0 Call 0.24 3.00 2.77 0.35 0 13 14.0 Call 0.11 2.51 2.25 0.28 0 160 15.0 Call 0.60 2.09 1.64 0.11 0 540 16.0 Call 0.05 1.75 1.90 0.81 0 24 17.0 Call 0.00 1.47 1.00 0.04 1 12 18.0 Call 0.00 1.24 1.09 0.26 0 8 19.0 Call 0.00 0.90 0.45 -0.25 44 57 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.01 0.49 0.24 -0.09 0 26 6.0 Put 0.07 0.71 0.35 -0.05 0 4 7.0 Put 0.40 0.71 0.57 0.10 0 19 8.0 Put 0.28 1.40 0.70 -0.11 0 47 9.0 Put 0.45 1.89 1.07 -0.08 0 1 10.0 Put 0.68 2.49 1.41 -0.09 0 118 11.0 Put 0.97 3.20 1.89 -0.05 0 85 12.0 Put 1.33 3.95 2.64 0.26 0 26 13.0 Put 1.74 4.75 2.90 0.08 0 59 14.0 Put 2.23 5.65 4.23 0.85 0 57 15.0 Put 3.00 6.55 4.75 0.81 7 11 16.0 Put 4.00 7.45 5.40 0.91 0 506 17.0 Put 5.00 8.25 0.00 0.00 0 0 18.0 Put 5.50 9.10 7.20 1.03 2 0 19.0 Put 6.50 9.95 7.90 0.89 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 315 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.00 13.75 13.73 1.16 0 14 2.0 Call 8.20 12.45 11.55 -0.02 0 15 3.0 Call 7.20 11.45 12.00 1.43 0 12 4.0 Call 6.20 10.45 9.59 0.02 0 10 5.0 Call 5.60 9.30 8.75 0.18 0 1,251 6.0 Call 4.65 8.05 8.25 0.68 0 107 7.0 Call 3.95 6.85 7.45 0.83 0 26 8.0 Call 3.90 5.55 4.55 -1.21 4 2,232 9.0 Call 1.65 5.75 4.69 -0.26 60 130 10.0 Call 3.30 4.35 4.00 -0.20 2 3,023 11.0 Call 0.78 3.05 2.87 -0.60 5,014 6,695 12.0 Call 0.50 3.60 2.25 -0.69 62 6,226 13.0 Call 1.50 2.50 1.68 -0.83 1 5,174 14.0 Call 1.45 1.89 1.70 -0.40 105 4,198 15.0 Call 1.21 1.50 1.30 -0.52 122 24,025 16.0 Call 0.58 1.76 1.00 -0.55 36 637 17.0 Call 0.56 1.48 1.12 -0.16 0 359 18.0 Call 0.45 1.25 1.00 -0.02 0 19,018 19.0 Call 0.00 1.06 0.86 0.10 0 594 20.0 Call 0.00 0.85 0.40 -0.29 39 6,183 21.0 Call 0.01 0.79 0.61 -0.01 0 583 22.0 Call 0.05 0.69 0.60 0.04 6 338 23.0 Call 0.00 0.60 0.21 -0.29 4 329 24.0 Call 0.01 0.24 0.10 -0.33 203 635 25.0 Call 0.08 0.23 0.17 -0.23 179 4,005 26.0 Call 0.03 0.14 0.12 -0.25 146 810 27.0 Call 0.05 0.38 0.08 -0.26 212 777 28.0 Call 0.03 0.32 0.15 -0.17 4 507 29.0 Call 0.03 0.31 0.46 0.17 0 753 30.0 Call 0.03 0.25 0.06 -0.20 151 3,127 31.0 Call 0.03 0.26 0.10 -0.15 3 1,160 32.0 Call 0.00 0.24 0.30 0.06 0 258 33.0 Call 0.01 0.22 0.23 0.00 1 302 34.0 Call 0.00 0.21 0.12 -0.10 1 401 35.0 Call 0.00 0.21 0.05 -0.16 2 4,236 36.0 Call 0.01 0.20 0.29 0.09 0 332 37.0 Call 0.00 0.20 0.01 -0.18 2 110 38.0 Call 0.00 0.19 0.05 -0.13 7 722 39.0 Call 0.01 0.19 0.17 0.00 0 473 40.0 Call 0.04 0.19 0.10 -0.06 110 3,605 41.0 Call 0.03 0.18 0.17 0.01 0 3,956 42.0 Call 0.02 0.18 0.25 0.10 0 928 43.0 Call 0.00 0.18 0.23 0.08 0 614 44.0 Call 0.00 0.18 0.20 0.06 0 171 45.0 Call 0.01 0.18 0.10 -0.04 0 2,424 46.0 Call 0.00 0.17 0.20 0.06 0 53 47.0 Call 0.00 0.17 0.20 0.07 0 29 48.0 Call 0.00 0.17 0.30 0.17 0 61 49.0 Call 0.00 0.17 0.18 0.06 0 17 50.0 Call 0.00 0.17 0.10 -0.02 0 2,256 51.0 Call 0.01 0.17 0.10 -0.01 0 88 52.0 Call 0.00 0.17 0.17 0.06 0 43 53.0 Call 0.00 0.17 0.17 0.07 0 10 54.0 Call 0.05 0.17 0.05 -0.05 0 18 55.0 Call 0.01 0.16 0.10 0.01 0 1,318 56.0 Call 0.00 0.16 0.12 0.03 0 61 57.0 Call 0.00 0.16 0.15 0.07 0 11 58.0 Call 0.03 0.16 0.03 -0.05 0 100 59.0 Call 0.00 0.16 0.14 0.06 0 30 60.0 Call 0.03 0.12 0.05 -0.02 7 1,014 61.0 Call 0.01 0.16 0.14 0.07 0 19 62.0 Call 0.00 0.16 0.14 0.07 0 231 63.0 Call 0.01 0.16 0.05 -0.01 0 594 64.0 Call 0.02 0.16 0.01 -0.05 0 78 65.0 Call 0.04 0.10 0.05 -0.01 215 16,107 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.07 0.05 0.00 0 691 2.0 Put 0.02 0.13 0.05 -0.03 0 966 3.0 Put 0.08 0.24 0.22 0.07 0 521 4.0 Put 0.10 0.32 0.15 -0.06 0 159 5.0 Put 0.28 0.48 0.24 -0.09 0 1,104 6.0 Put 0.28 0.72 0.38 -0.12 0 4,692 7.0 Put 0.39 1.04 0.65 -0.03 0 5,641 8.0 Put 0.75 1.47 0.90 -0.05 5 5,065 9.0 Put 0.90 1.98 1.33 0.11 0 576 10.0 Put 1.20 2.00 1.59 0.06 4 1,987 11.0 Put 1.20 2.40 2.18 0.34 7 2,294 12.0 Put 2.00 4.10 2.80 0.46 31 2,679 13.0 Put 3.15 4.90 3.75 0.82 3 221 14.0 Put 2.43 5.80 4.20 0.69 0 1,287 15.0 Put 3.00 5.40 5.10 0.88 2 2,562 16.0 Put 4.10 7.60 5.44 0.51 1 599 17.0 Put 5.00 8.50 6.40 0.76 0 145 18.0 Put 5.50 9.30 6.70 0.35 0 726 19.0 Put 6.85 10.15 8.55 1.49 0 523 20.0 Put 7.75 11.00 9.30 1.34 0 3,293 21.0 Put 8.50 11.85 9.75 0.89 0 413 22.0 Put 9.00 12.75 10.30 0.54 0 624 23.0 Put 10.00 14.10 10.88 0.22 0 99 24.0 Put 11.00 15.00 12.23 0.68 0 109 25.0 Put 12.00 15.90 13.40 0.91 0 1,680 26.0 Put 13.00 16.85 14.07 0.65 0 202 27.0 Put 13.50 17.80 17.05 2.69 0 342 28.0 Put 14.50 18.70 15.53 0.23 0 127 29.0 Put 15.50 19.65 16.50 0.27 0 102 30.0 Put 16.50 20.60 17.36 0.19 0 293 31.0 Put 17.50 21.55 18.89 0.76 0 7 32.0 Put 18.50 22.50 20.25 1.16 0 166 33.0 Put 19.50 23.45 19.94 -0.11 0 12 34.0 Put 20.50 24.40 23.75 2.73 0 15 35.0 Put 21.50 25.35 21.00 -0.98 0 61 36.0 Put 22.00 26.30 22.10 -0.84 0 57 37.0 Put 23.00 27.25 25.55 1.64 0 12 38.0 Put 24.00 28.25 27.70 2.82 0 113 39.0 Put 25.00 29.20 27.00 1.16 0 28 40.0 Put 26.00 30.20 27.00 0.18 0 927 41.0 Put 27.00 31.15 29.70 1.91 0 1 42.0 Put 28.00 32.15 28.24 -0.53 0 218 43.0 Put 29.00 33.10 30.00 0.25 0 20 44.0 Put 30.00 34.10 24.79 -5.93 0 6 45.0 Put 31.00 35.10 33.56 1.86 0 0 46.0 Put 32.00 36.20 32.28 -0.40 0 0 47.0 Put 33.00 37.20 33.06 -0.60 0 0 48.0 Put 34.00 38.20 34.27 -0.37 0 0 49.0 Put 35.00 39.20 33.70 -1.92 0 0 50.0 Put 36.00 40.20 35.03 -1.58 0 1 51.0 Put 37.00 41.20 39.00 1.41 0 13 52.0 Put 38.00 42.15 38.59 0.02 0 0 53.0 Put 39.00 43.15 0.00 0.00 0 0 54.0 Put 40.00 44.15 40.68 0.14 0 0 55.0 Put 41.00 45.15 40.35 -1.18 0 0 56.0 Put 42.00 46.15 41.30 -1.22 0 0 57.0 Put 43.00 47.15 43.50 -0.01 0 0 58.0 Put 44.00 48.15 36.59 -7.90 0 8 59.0 Put 45.00 49.15 45.60 0.12 0 0 60.0 Put 46.00 50.15 49.35 2.88 0 0 61.0 Put 47.00 51.15 36.45 -11.02 0 0 62.0 Put 48.00 52.15 49.56 1.10 0 0 63.0 Put 49.00 53.15 48.30 -1.15 0 0 64.0 Put 50.00 54.15 0.00 0.00 0 0 65.0 Put 51.00 55.15 52.95 1.51 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 679 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 9.00 14.00 13.15 0.58 0 12 2.0 Call 8.00 13.00 11.00 -0.57 1 8 3.0 Call 7.00 12.00 12.25 1.68 0 9 4.0 Call 6.00 11.00 11.30 1.73 0 18 5.0 Call 5.00 9.30 8.00 -0.64 1 326 6.0 Call 4.00 8.30 7.45 -0.31 164 212 7.0 Call 4.90 6.70 6.50 -0.43 1 1,544 8.0 Call 5.00 7.40 6.25 -0.03 0 301 9.0 Call 2.00 5.75 4.50 -1.17 2 159 10.0 Call 4.10 5.00 4.10 -0.99 2,012 6,921 11.0 Call 1.00 6.00 3.25 -1.27 5,013 1,281 12.0 Call 2.70 5.50 3.35 -0.62 769 11,979 13.0 Call 0.00 4.00 2.20 -1.23 16 6,863 14.0 Call 2.25 3.10 2.45 -0.48 18 5,870 15.0 Call 1.70 3.50 2.05 -0.49 12 7,821 16.0 Call 1.10 5.00 2.75 0.59 0 453 17.0 Call 1.50 1.70 1.70 -0.08 14 98 18.0 Call 1.20 1.76 1.02 -0.63 0 350 19.0 Call 0.16 2.99 2.00 0.48 0 1,203 20.0 Call 1.15 2.20 1.70 0.30 0 4,430 21.0 Call 0.09 3.60 1.50 0.22 0 84 22.0 Call 0.35 3.35 0.90 -0.26 0 421 23.0 Call 0.74 1.20 0.94 -0.10 0 1,835 24.0 Call 0.72 1.88 0.85 -0.10 0 616 25.0 Call 0.68 0.70 0.25 -0.60 157 17,128 30.0 Call 0.35 0.50 0.34 -0.29 2,452 4,918 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.30 0.15 -0.05 0 949 2.0 Put 0.17 0.50 0.31 -0.06 0 107 3.0 Put 0.28 0.90 0.36 -0.19 0 119 4.0 Put 0.00 1.61 0.80 -0.03 0 79 5.0 Put 0.31 2.09 1.00 -0.10 0 350 6.0 Put 0.80 2.64 1.63 0.25 0 135 7.0 Put 1.10 2.00 1.21 -0.45 1 115 8.0 Put 1.00 2.67 1.85 -0.27 0 283 9.0 Put 0.99 4.95 2.62 0.03 0 809 10.0 Put 1.00 5.90 3.63 0.58 0 1,064 11.0 Put 2.50 4.25 4.18 0.67 0 1,076 12.0 Put 2.00 6.90 4.00 0.03 0 1,673 13.0 Put 3.00 7.90 4.73 0.30 0 1,087 14.0 Put 3.50 8.40 5.70 0.77 0 1,342 15.0 Put 4.50 7.20 6.75 1.23 0 307 16.0 Put 5.50 10.40 7.70 1.59 0 11 17.0 Put 6.50 11.40 7.95 1.25 0 151 18.0 Put 7.00 12.00 8.60 1.08 0 1,368 19.0 Put 8.00 12.90 8.20 -0.14 0 70 20.0 Put 9.00 13.90 10.40 1.24 0 133 21.0 Put 10.00 14.40 9.95 -0.03 0 630 22.0 Put 10.50 15.40 12.00 1.20 0 1,700 23.0 Put 11.50 15.80 13.10 1.48 0 1,865 24.0 Put 12.00 16.90 13.94 1.48 0 1,781 25.0 Put 13.00 17.90 14.00 0.69 0 108 30.0 Put 17.50 22.40 19.00 1.21 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 13, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 13.62 13.63 12.25 0.00 0.00 7800X200 0.00 0.00 99,493 Mon Mar 13 2023 5:10:46 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 17 2023 4 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.00 11.55 0.00 0.00 0 0 2.0 Call 10.05 10.55 0.00 0.00 0 0 3.0 Call 9.15 9.60 6.95 -2.30 0 1 4.0 Call 7.95 8.55 6.50 -1.75 0 0 5.0 Call 7.00 7.80 9.19 1.94 0 7 6.0 Call 5.90 6.55 8.30 2.04 0 9 7.0 Call 4.55 5.55 7.80 2.54 0 3 8.0 Call 4.15 4.60 5.30 1.03 0 133 8.5 Call 2.73 4.05 0.00 0.00 0 0 9.0 Call 2.26 4.00 6.00 2.73 0 18 9.5 Call 2.45 3.70 0.00 0.00 0 0 10.0 Call 2.03 2.93 2.10 -0.21 5 115 10.5 Call 1.58 2.21 0.00 0.00 0 0 11.0 Call 1.26 1.69 1.37 -0.02 110 528 11.5 Call 0.92 0.99 0.88 -0.08 57 0 12.0 Call 0.56 0.60 0.60 0.02 697 2,573 12.5 Call 0.28 0.30 0.30 0.01 5,833 5,205 13.0 Call 0.12 0.14 0.14 0.01 1,049 7,473 13.5 Call 0.05 0.07 0.06 0.00 349 1,151 14.0 Call 0.02 0.04 0.03 0.00 227 17,660 14.5 Call 0.01 0.03 0.04 0.02 108 814 15.0 Call 0.01 0.02 0.02 0.00 84 10,198 15.5 Call 0.00 0.03 0.02 0.01 2 2,361 16.0 Call 0.00 0.01 0.01 0.00 189 8,979 16.5 Call 0.00 0.02 0.02 0.01 14 971 17.0 Call 0.00 0.10 0.02 0.01 1,001 8,250 17.5 Call 0.00 0.12 0.01 0.01 0 794 18.0 Call 0.00 0.06 0.03 0.03 3 3,514 18.5 Call 0.00 0.03 0.01 0.01 0 206 19.0 Call 0.00 0.06 0.02 0.02 0 2,499 19.5 Call 0.00 0.06 0.03 0.03 0 1 20.0 Call 0.00 0.03 0.01 0.01 1,129 5,680 20.5 Call 0.00 0.05 0.04 0.04 0 15 21.0 Call 0.00 0.03 0.01 0.01 0 217 22.0 Call 0.00 0.05 0.01 0.01 0 159 23.0 Call 0.00 0.03 0.03 0.03 0 102 24.0 Call 0.00 0.05 0.02 0.02 0 81 25.0 Call 0.00 0.01 0.01 0.01 30 341 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.01 0.02 0.02 0 35 3.0 Put 0.00 0.01 0.02 0.02 0 386 4.0 Put 0.00 0.01 0.03 0.02 0 522 5.0 Put 0.00 0.01 0.01 0.00 0 3,391 6.0 Put 0.00 0.02 0.01 0.00 11 4,874 7.0 Put 0.00 0.01 0.01 -0.01 0 2,104 8.0 Put 0.00 0.02 0.02 0.00 5 3,264 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.02 0.03 0.04 0.01 185 13,513 9.5 Put 0.03 0.05 0.04 0.00 6 104 10.0 Put 0.06 0.07 0.07 0.00 439 8,476 10.5 Put 0.09 0.10 0.09 0.00 296 264 11.0 Put 0.14 0.15 0.15 0.00 1,104 10,086 11.5 Put 0.21 0.23 0.22 0.00 15,522 7,309 12.0 Put 0.33 0.34 0.34 0.00 15,256 12,043 12.5 Put 0.53 0.57 0.53 -0.02 5,884 5,823 13.0 Put 0.88 0.90 0.88 -0.01 3,466 15,218 13.5 Put 1.21 1.40 1.30 -0.02 179 6,365 14.0 Put 1.56 1.84 1.75 -0.04 836 5,769 14.5 Put 2.15 2.62 2.28 0.00 27 984 15.0 Put 2.70 2.86 2.75 -0.02 354 9,314 15.5 Put 3.20 3.60 3.36 0.09 13 88 16.0 Put 3.70 4.00 3.73 -0.04 35 161 16.5 Put 4.00 5.05 1.95 -2.31 0 35 17.0 Put 4.25 5.75 3.50 -1.26 0 1,865 17.5 Put 4.85 5.90 3.25 -2.01 0 14 18.0 Put 5.35 6.45 4.50 -1.25 0 473 18.5 Put 6.05 6.80 0.00 0.00 0 0 19.0 Put 6.65 7.25 6.53 -0.22 2 152 19.5 Put 7.15 8.00 0.00 0.00 0 0 20.0 Put 7.60 8.65 5.50 -2.25 0 15 20.5 Put 8.15 9.05 0.00 0.00 0 0 21.0 Put 8.65 9.70 6.75 -2.00 0 432 22.0 Put 9.65 10.35 9.80 0.05 5 12 23.0 Put 10.65 11.25 7.96 -2.79 0 0 24.0 Put 11.50 12.25 9.28 -2.47 0 232 25.0 Put 12.40 13.70 12.66 -0.09 8 45 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.45 7.55 0.00 0.00 0 0 6.0 Call 5.55 6.50 0.00 0.00 0 0 6.5 Call 0.00 0.00 0.00 0.00 0 0 7.0 Call 4.50 6.00 0.00 0.00 0 0 7.5 Call 0.00 0.00 0.00 0.00 0 0 8.0 Call 3.65 4.90 0.00 0.00 0 0 8.5 Call 2.73 4.25 0.00 0.00 0 0 9.0 Call 2.18 4.20 0.00 0.00 0 0 9.5 Call 1.74 3.25 0.00 0.00 0 0 10.0 Call 2.22 2.51 2.38 0.04 6 0 10.5 Call 1.81 2.33 0.00 0.00 0 0 11.0 Call 1.40 1.70 4.47 3.03 0 0 11.5 Call 0.78 1.29 0.00 0.00 0 0 12.0 Call 0.61 0.71 0.73 0.06 2,525 5 12.5 Call 0.39 0.44 0.42 0.00 349 71 13.0 Call 0.22 0.26 0.25 0.01 1,556 56 13.5 Call 0.13 0.14 0.14 0.00 94 465 14.0 Call 0.07 0.09 0.08 0.00 501 318 14.5 Call 0.04 0.05 0.04 0.00 16 105 15.0 Call 0.03 0.04 0.03 0.00 33 476 15.5 Call 0.02 0.03 0.03 0.00 2 535 16.0 Call 0.01 0.03 0.12 0.10 1 565 16.5 Call 0.00 0.03 0.07 0.06 0 607 17.0 Call 0.00 0.03 0.01 0.00 4 496 17.5 Call 0.00 0.03 0.02 0.01 0 20 18.0 Call 0.00 0.03 0.03 0.03 0 8 18.5 Call 0.00 0.03 0.03 0.03 0 6 19.0 Call 0.00 0.13 0.26 0.26 0 4 19.5 Call 0.00 0.11 0.20 0.20 0 7 20.0 Call 0.00 0.03 0.02 0.02 0 3 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.12 0.00 0.00 0 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.00 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.00 0.00 0.00 0 0 8.0 Put 0.03 0.05 0.03 -0.01 20 0 8.5 Put 0.05 0.06 0.04 -0.02 14 0 9.0 Put 0.06 0.08 0.04 -0.04 300 304 9.5 Put 0.09 0.10 0.09 0.00 15 151 10.0 Put 0.07 0.13 0.11 0.00 303 189 10.5 Put 0.13 0.16 0.16 0.01 24 48 11.0 Put 0.19 0.22 0.23 0.03 48 1,323 11.5 Put 0.28 0.31 0.29 0.00 1,931 222 12.0 Put 0.43 0.46 0.45 0.00 782 1,317 12.5 Put 0.64 0.70 0.67 -0.02 609 3,368 13.0 Put 0.95 1.02 0.96 -0.05 289 543 13.5 Put 1.23 1.61 1.33 -0.07 49 416 14.0 Put 1.36 1.97 1.76 -0.09 9 74 14.5 Put 2.03 2.51 2.10 -0.21 132 378 15.0 Put 1.80 3.45 2.80 0.00 12 379 15.5 Put 2.60 3.90 2.98 -0.31 0 4 16.0 Put 3.40 4.15 2.71 -1.07 0 6 16.5 Put 3.55 4.80 2.83 -1.45 0 3 17.0 Put 4.60 5.35 2.23 -2.54 0 1 17.5 Put 5.05 6.10 0.00 0.00 0 0 18.0 Put 5.10 6.65 4.55 -1.21 0 1 18.5 Put 5.65 6.90 0.00 0.00 0 0 19.0 Put 6.60 7.40 0.00 0.00 0 0 19.5 Put 6.30 8.25 0.00 0.00 0 0 20.0 Put 7.10 8.55 0.00 0.00 0 0 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 8.00 9.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.50 7.55 8.82 1.57 0 0 6.0 Call 5.30 7.00 8.15 1.90 0 0 7.0 Call 4.45 5.80 5.81 0.55 0 2 8.0 Call 3.85 4.60 5.74 1.45 0 12 9.0 Call 2.37 4.05 5.50 2.16 0 2 10.0 Call 1.80 2.64 2.60 0.20 0 291 11.0 Call 0.99 2.28 2.70 1.18 0 106 12.0 Call 0.60 0.93 0.78 -0.01 8 1,524 13.0 Call 0.31 0.46 0.35 -0.04 278 681 14.0 Call 0.11 0.15 0.13 0.00 21 1,890 15.0 Call 0.05 0.06 0.05 0.00 14 4,488 16.0 Call 0.00 0.04 0.04 0.00 76 3,837 17.0 Call 0.00 0.03 0.03 0.00 17 1,420 18.0 Call 0.00 0.03 0.02 0.00 40 3,773 19.0 Call 0.01 0.03 0.01 -0.01 6 904 20.0 Call 0.00 0.03 0.05 0.04 0 2,126 21.0 Call 0.00 0.09 0.08 0.07 0 210 22.0 Call 0.00 0.02 0.15 0.15 0 1,283 23.0 Call 0.01 0.03 0.05 0.05 0 146 24.0 Call 0.00 0.03 0.13 0.13 0 1,128 25.0 Call 0.00 0.03 0.04 0.04 0 4,139 26.0 Call 0.01 0.03 0.01 0.01 1 2,303 27.0 Call 0.00 0.03 0.07 0.07 0 1,149 28.0 Call 0.00 0.03 0.05 0.05 0 2,197 29.0 Call 0.00 0.07 0.11 0.11 0 108 30.0 Call 0.00 0.07 0.01 0.01 0 579 31.0 Call 0.00 0.07 0.08 0.08 0 36 32.0 Call 0.00 0.03 0.12 0.12 0 73 33.0 Call 0.00 0.03 0.02 0.02 30 63 34.0 Call 0.00 0.07 0.10 0.10 0 7 35.0 Call 0.00 0.03 0.01 0.01 0 432 36.0 Call 0.00 0.03 0.14 0.14 0 12 37.0 Call 0.00 0.03 0.01 0.01 0 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 0 3,681 6.0 Put 0.00 0.03 0.01 0.01 0 2,399 7.0 Put 0.00 0.05 0.02 0.01 0 1,721 8.0 Put 0.01 0.06 0.05 0.01 0 2,269 9.0 Put 0.06 0.10 0.09 0.01 418 813 10.0 Put 0.12 0.15 0.15 0.01 3,797 2,152 11.0 Put 0.24 0.28 0.28 0.02 3,416 2,074 12.0 Put 0.51 0.54 0.52 0.00 1,739 6,520 13.0 Put 1.02 1.17 1.07 -0.05 407 3,104 14.0 Put 1.58 2.17 1.85 -0.01 64 1,873 15.0 Put 2.68 2.91 2.79 0.00 23 1,181 16.0 Put 3.45 4.30 3.78 0.01 1 95 17.0 Put 4.40 5.20 3.90 -0.86 0 302 18.0 Put 5.45 6.50 5.07 -0.69 0 61 19.0 Put 6.00 7.70 4.77 -1.98 0 372 20.0 Put 7.50 8.50 7.40 -0.35 0 61 21.0 Put 8.25 9.40 6.65 -2.10 0 149 22.0 Put 9.05 10.50 6.85 -2.90 0 3 23.0 Put 10.50 11.50 9.67 -1.08 0 255 24.0 Put 11.50 12.50 10.70 -1.05 0 4 25.0 Put 12.00 13.80 11.00 -1.75 0 3 26.0 Put 12.95 14.60 11.75 -2.00 0 8 27.0 Put 14.50 15.65 13.25 -1.50 0 16 28.0 Put 15.20 16.45 14.20 -1.55 0 17 29.0 Put 16.50 17.25 18.55 1.80 0 0 30.0 Put 17.05 18.70 16.20 -1.55 0 0 31.0 Put 18.10 19.45 18.40 -0.35 0 0 32.0 Put 19.15 20.40 18.25 -1.50 0 0 33.0 Put 20.05 21.55 23.25 2.50 0 0 34.0 Put 21.50 22.55 22.12 0.37 0 0 35.0 Put 22.50 23.70 22.04 -0.71 0 0 36.0 Put 23.50 24.40 25.00 1.25 0 0 37.0 Put 24.55 25.40 24.20 -0.55 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.35 7.65 0.00 0.00 0 0 6.0 Call 5.60 6.55 0.00 0.00 0 0 7.0 Call 4.65 5.60 0.00 0.00 0 0 8.0 Call 3.50 4.60 0.00 0.00 0 0 9.0 Call 2.15 4.25 0.00 0.00 0 0 9.5 Call 1.73 3.40 0.00 0.00 0 0 10.0 Call 1.75 2.80 0.00 0.00 0 0 10.5 Call 0.79 2.96 0.00 0.00 0 0 11.0 Call 0.68 2.33 0.00 0.00 0 0 11.5 Call 0.29 1.99 0.00 0.00 0 0 12.0 Call 0.23 1.10 1.81 0.98 0 3 12.5 Call 0.54 0.80 0.55 -0.02 7 1 13.0 Call 0.29 0.88 0.41 0.10 21 830 13.5 Call 0.15 0.37 0.24 -0.01 5 65 14.0 Call 0.08 0.49 0.11 -0.08 4 391 14.5 Call 0.10 0.37 0.10 -0.04 1,052 355 15.0 Call 0.06 0.09 0.09 0.01 42 1,384 15.5 Call 0.04 0.29 0.08 0.01 1 102 16.0 Call 0.00 0.11 0.05 -0.02 2 120 16.5 Call 0.00 0.08 0.04 -0.02 5 2 17.0 Call 0.03 0.08 0.06 0.00 1 100 17.5 Call 0.00 0.26 0.05 0.00 2 20 18.0 Call 0.00 0.25 0.05 0.00 1,052 1,049 18.5 Call 0.00 0.07 0.04 -0.01 3 200 19.0 Call 0.00 0.23 0.04 0.00 1 0 19.5 Call 0.00 0.22 0.04 0.00 2 0 20.0 Call 0.00 0.22 0.04 0.00 2 54 21.0 Call 0.00 0.06 0.00 0.00 0 0 22.0 Call 0.00 0.19 0.00 0.00 0 0 23.0 Call 0.00 0.17 0.00 0.00 0 0 24.0 Call 0.00 0.16 0.00 0.00 0 0 25.0 Call 0.00 0.16 0.00 0.00 0 0 26.0 Call 0.00 0.14 0.00 0.00 0 0 27.0 Call 0.00 0.13 0.00 0.00 0 0 28.0 Call 0.00 0.13 0.00 0.00 0 0 29.0 Call 0.00 0.12 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.04 0.00 0.00 0 0 7.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.00 0.24 0.00 0.00 0 0 9.0 Put 0.01 0.13 0.09 0.02 27 0 9.5 Put 0.03 0.16 0.11 0.01 0 1 10.0 Put 0.10 0.20 0.18 0.03 101 27 10.5 Put 0.08 0.29 0.19 0.00 1 1 11.0 Put 0.12 0.40 0.33 0.05 1,004 10 11.5 Put 0.26 0.69 0.44 -0.09 2 40 12.0 Put 0.57 1.02 0.61 -0.17 60 2,193 12.5 Put 0.21 1.64 0.83 -0.20 18 1,980 13.0 Put 0.99 1.28 1.12 -0.16 11 1,612 13.5 Put 0.60 2.63 1.65 -0.07 1 1,038 14.0 Put 1.55 2.34 1.90 -0.26 21 1,124 14.5 Put 1.43 2.95 2.47 -0.13 22 28 15.0 Put 1.74 3.75 2.90 -0.14 2 339 15.5 Put 2.20 4.40 0.00 0.00 0 0 16.0 Put 2.69 4.75 3.36 -0.67 0 7 16.5 Put 4.00 5.40 2.64 -1.88 0 0 17.0 Put 4.40 5.85 0.00 0.00 0 0 17.5 Put 4.50 6.20 0.00 0.00 0 0 18.0 Put 4.75 6.60 0.00 0.00 0 0 18.5 Put 5.55 7.15 0.00 0.00 0 0 19.0 Put 6.25 7.75 0.00 0.00 0 0 19.5 Put 6.50 7.75 0.00 0.00 0 0 20.0 Put 7.45 8.60 0.00 0.00 0 0 21.0 Put 8.45 9.50 0.00 0.00 0 0 22.0 Put 9.25 10.70 0.00 0.00 0 0 23.0 Put 10.35 11.70 0.00 0.00 0 0 24.0 Put 11.50 12.55 0.00 0.00 0 0 25.0 Put 11.95 13.75 0.00 0.00 0 0 26.0 Put 13.45 14.80 0.00 0.00 0 0 27.0 Put 14.45 15.70 0.00 0.00 0 0 28.0 Put 15.40 16.60 14.35 -1.58 0 2 29.0 Put 15.95 17.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.25 8.30 0.00 0.00 0 0 6.0 Call 5.20 7.00 0.00 0.00 0 0 7.0 Call 4.40 6.00 0.00 0.00 0 0 8.0 Call 3.40 5.15 0.00 0.00 0 0 9.0 Call 2.17 3.70 0.00 0.00 0 0 9.5 Call 2.38 3.25 0.00 0.00 0 0 10.0 Call 1.38 2.94 2.30 -0.07 40 9 10.5 Call 0.84 2.96 0.00 0.00 0 0 11.0 Call 1.04 2.12 0.00 0.00 0 0 11.5 Call 0.91 1.52 0.00 0.00 0 0 12.0 Call 0.18 1.73 1.01 0.14 3 1 12.5 Call 0.28 1.26 0.72 0.04 8 0 13.0 Call 0.43 0.54 0.49 0.00 21 8 13.5 Call 0.16 0.87 0.30 -0.08 1 4 14.0 Call 0.15 0.35 0.15 -0.11 11 121 14.5 Call 0.06 0.56 0.18 -0.04 816 440 15.0 Call 0.00 0.25 0.12 -0.05 1 59 15.5 Call 0.02 0.45 0.12 -0.04 20 12 16.0 Call 0.01 0.31 0.30 0.15 0 10 16.5 Call 0.00 0.23 0.17 0.03 0 1 17.0 Call 0.01 0.28 0.00 0.00 0 0 17.5 Call 0.00 0.29 0.15 0.03 0 12 18.0 Call 0.00 0.28 0.30 0.19 0 8 18.5 Call 0.00 0.27 0.00 0.00 0 0 19.0 Call 0.00 0.26 0.00 0.00 0 0 19.5 Call 0.00 0.25 0.00 0.00 0 0 20.0 Call 0.00 0.24 0.00 0.00 0 0 21.0 Call 0.00 0.23 0.00 0.00 0 0 22.0 Call 0.00 0.22 0.00 0.00 0 0 23.0 Call 0.00 0.20 0.00 0.00 0 0 24.0 Call 0.00 0.19 0.00 0.00 0 0 25.0 Call 0.00 0.17 0.00 0.00 0 0 26.0 Call 0.00 0.16 0.00 0.00 0 0 27.0 Call 0.00 0.15 0.00 0.00 0 0 28.0 Call 0.00 0.15 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.12 0.00 0.00 0 0 6.0 Put 0.00 0.15 0.00 0.00 0 0 7.0 Put 0.00 0.20 0.00 0.00 0 0 8.0 Put 0.00 0.19 0.00 0.00 0 0 9.0 Put 0.01 0.14 0.00 0.00 0 0 9.5 Put 0.01 0.41 0.10 -0.06 0 100 10.0 Put 0.15 0.42 0.36 0.15 5 2 10.5 Put 0.23 0.29 0.23 -0.03 1 4 11.0 Put 0.04 0.45 0.41 0.10 13 42 11.5 Put 0.18 0.60 0.51 0.09 2 1,399 12.0 Put 0.38 1.50 0.72 -0.01 20 105 12.5 Put 0.20 1.82 1.09 0.05 10 44 13.0 Put 0.34 1.35 1.27 -0.08 2 142 13.5 Put 0.88 2.65 1.49 -0.25 1 17 14.0 Put 1.70 2.94 2.00 -0.12 19 11 14.5 Put 1.43 3.35 1.40 -1.17 0 2 15.0 Put 1.81 3.70 1.67 -1.35 0 50 15.5 Put 2.22 4.35 0.00 0.00 0 0 16.0 Put 2.68 4.95 0.00 0.00 0 0 16.5 Put 3.45 5.30 0.00 0.00 0 0 17.0 Put 4.00 5.80 0.00 0.00 0 0 17.5 Put 4.65 6.35 0.00 0.00 0 0 18.0 Put 5.40 6.80 0.00 0.00 0 0 18.5 Put 5.90 7.20 0.00 0.00 0 0 19.0 Put 5.75 7.95 0.00 0.00 0 0 19.5 Put 6.80 8.45 0.00 0.00 0 0 20.0 Put 7.35 8.75 0.00 0.00 0 0 21.0 Put 8.00 9.80 0.00 0.00 0 0 22.0 Put 9.35 10.75 0.00 0.00 0 0 23.0 Put 10.45 11.90 0.00 0.00 0 0 24.0 Put 11.35 12.80 0.00 0.00 0 0 25.0 Put 12.20 13.80 0.00 0.00 0 0 26.0 Put 13.50 14.70 0.00 0.00 0 0 27.0 Put 14.05 15.80 0.00 0.00 0 0 28.0 Put 15.35 16.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 39 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 7.75 8.60 0.00 0.00 0 0 5.0 Call 6.15 7.60 0.00 0.00 0 0 6.0 Call 5.60 6.70 0.00 0.00 0 0 7.0 Call 4.85 5.75 0.00 0.00 0 0 8.0 Call 3.75 4.60 0.00 0.00 0 0 9.0 Call 2.24 3.85 0.00 0.00 0 0 10.0 Call 1.39 3.15 2.69 0.38 0 1 11.0 Call 1.18 2.08 1.87 0.37 5 12 12.0 Call 0.30 1.03 0.99 0.16 334 47 13.0 Call 0.39 0.56 0.51 0.04 507 199 14.0 Call 0.15 0.35 0.29 0.04 1,086 833 15.0 Call 0.11 0.28 0.15 0.01 2,490 1,351 16.0 Call 0.01 0.20 0.09 -0.02 7 2,007 17.0 Call 0.03 0.34 0.07 -0.03 5 1,263 18.0 Call 0.01 0.13 0.08 -0.01 36 844 19.0 Call 0.01 0.26 0.02 -0.06 0 14 20.0 Call 0.01 0.15 0.10 0.03 0 555 21.0 Call 0.00 0.25 0.17 0.11 0 25 22.0 Call 0.00 0.24 0.06 0.01 0 5 23.0 Call 0.00 0.23 0.00 0.00 0 0 24.0 Call 0.00 0.22 0.03 0.01 0 308 25.0 Call 0.01 0.10 0.05 0.03 0 5 30.0 Call 0.01 0.14 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.06 0.03 0.03 0 606 5.0 Put 0.00 0.13 0.00 0.00 0 0 6.0 Put 0.00 0.18 0.06 0.04 0 1 7.0 Put 0.00 0.12 0.05 0.00 11 3 8.0 Put 0.00 0.14 0.12 0.04 0 516 9.0 Put 0.02 0.19 0.09 -0.01 2 14 10.0 Put 0.15 0.27 0.27 0.06 291 241 11.0 Put 0.40 0.47 0.47 0.04 2,086 922 12.0 Put 0.72 0.84 0.75 -0.03 1,710 2,076 13.0 Put 1.07 1.43 1.40 -0.03 218 439 14.0 Put 1.79 2.10 1.79 -0.42 318 1,729 15.0 Put 2.67 3.10 2.90 -0.20 8,445 14,073 16.0 Put 3.50 4.80 3.50 -0.57 0 3 17.0 Put 4.55 5.60 3.55 -1.50 0 7 18.0 Put 5.55 6.75 3.75 -2.28 0 6 19.0 Put 6.50 7.50 5.45 -1.57 0 12 20.0 Put 7.50 8.70 6.40 -1.60 0 6 21.0 Put 8.50 9.40 6.30 -2.68 0 5 22.0 Put 9.50 10.45 8.27 -1.70 0 1 23.0 Put 10.15 11.45 0.00 0.00 0 0 24.0 Put 11.45 12.35 10.70 -1.23 0 5 25.0 Put 12.45 13.70 11.30 -1.62 0 1 30.0 Put 17.45 18.80 16.30 -1.58 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 28 2023 46 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 6.55 7.95 0.00 0.00 0 0 6.0 Call 5.60 6.90 0.00 0.00 0 0 7.0 Call 4.40 6.25 0.00 0.00 0 0 8.0 Call 3.40 5.25 0.00 0.00 0 0 8.5 Call 2.75 5.00 0.00 0.00 0 0 9.0 Call 2.24 4.15 0.00 0.00 0 0 9.5 Call 1.82 3.45 0.00 0.00 0 0 10.0 Call 1.51 2.91 0.00 0.00 0 0 10.5 Call 1.26 2.75 0.00 0.00 0 0 11.0 Call 0.63 2.00 0.00 0.00 0 0 11.5 Call 0.24 2.33 0.00 0.00 0 0 12.0 Call 0.06 2.12 0.00 0.00 0 0 12.5 Call 0.13 1.71 0.00 0.00 0 0 13.0 Call 0.27 1.39 0.63 -0.17 8 3 13.5 Call 0.07 1.20 0.00 0.00 0 0 14.0 Call 0.19 0.90 0.36 -0.13 6 19 14.5 Call 0.17 0.46 0.53 0.20 0 10 15.0 Call 0.02 0.58 0.00 0.00 0 0 15.5 Call 0.05 0.38 0.22 -0.01 0 3 16.0 Call 0.03 0.47 0.24 0.07 0 1 16.5 Call 0.01 0.18 0.00 0.00 0 0 17.0 Call 0.00 0.35 0.00 0.00 0 0 17.5 Call 0.00 0.27 0.00 0.00 0 0 18.0 Call 0.01 0.25 0.00 0.00 0 0 18.5 Call 0.00 0.14 0.00 0.00 0 0 19.0 Call 0.00 0.26 0.00 0.00 0 0 20.0 Call 0.00 0.29 0.00 0.00 0 0 21.0 Call 0.00 0.27 0.00 0.00 0 0 22.0 Call 0.00 0.26 0.00 0.00 0 0 23.0 Call 0.00 0.24 0.00 0.00 0 0 24.0 Call 0.00 0.23 0.00 0.00 0 0 25.0 Call 0.00 0.22 0.00 0.00 0 0 26.0 Call 0.00 0.21 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.15 0.00 0.00 0 0 6.0 Put 0.00 0.19 0.00 0.00 0 0 7.0 Put 0.00 0.23 0.00 0.00 0 0 8.0 Put 0.01 0.32 0.00 0.00 0 0 8.5 Put 0.00 0.31 0.00 0.00 0 0 9.0 Put 0.06 0.30 0.00 0.00 0 0 9.5 Put 0.15 0.46 0.00 0.00 0 0 10.0 Put 0.02 0.68 0.29 -0.02 1 0 10.5 Put 0.16 0.78 0.00 0.00 0 0 11.0 Put 0.11 0.58 0.26 -0.15 0 200 11.5 Put 0.31 1.00 0.00 0.00 0 0 12.0 Put 0.07 1.70 0.85 -0.06 84 12 12.5 Put 0.75 1.89 1.03 -0.22 16 2 13.0 Put 0.36 2.57 0.00 0.00 0 0 13.5 Put 0.71 2.93 1.44 -0.50 0 2 14.0 Put 1.82 3.20 2.06 -0.22 1 0 14.5 Put 2.13 2.94 0.00 0.00 0 0 15.0 Put 2.51 3.55 0.00 0.00 0 0 15.5 Put 2.21 4.10 0.00 0.00 0 0 16.0 Put 2.83 4.45 0.00 0.00 0 0 16.5 Put 3.80 5.00 0.00 0.00 0 0 17.0 Put 3.95 5.85 0.00 0.00 0 0 17.5 Put 4.70 6.05 0.00 0.00 0 0 18.0 Put 5.25 6.50 0.00 0.00 0 0 18.5 Put 6.05 7.25 0.00 0.00 0 0 19.0 Put 5.95 7.80 0.00 0.00 0 0 20.0 Put 6.95 8.80 0.00 0.00 0 0 21.0 Put 8.00 9.70 0.00 0.00 0 0 22.0 Put 8.90 10.75 0.00 0.00 0 0 23.0 Put 10.10 11.60 0.00 0.00 0 0 24.0 Put 10.95 12.70 0.00 0.00 0 0 25.0 Put 11.85 13.80 0.00 0.00 0 0 26.0 Put 12.85 14.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 67 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 0.00 0.00 0.00 0.00 0 0 5.0 Call 6.35 8.25 0.00 0.00 0 0 6.0 Call 5.35 7.20 0.00 0.00 0 0 7.0 Call 4.05 6.50 0.00 0.00 0 0 8.0 Call 3.10 5.55 0.00 0.00 0 0 9.0 Call 2.29 4.50 0.00 0.00 0 0 10.0 Call 1.46 3.60 0.00 0.00 0 0 11.0 Call 0.63 2.78 0.00 0.00 0 0 12.0 Call 1.08 1.97 1.20 -0.30 25 1 13.0 Call 0.82 0.87 0.60 -0.25 42 403 14.0 Call 0.45 0.91 0.55 -0.04 15 299 15.0 Call 0.00 0.40 0.22 -0.12 513 311 16.0 Call 0.13 0.66 0.14 -0.10 3 15 17.0 Call 0.07 0.19 0.25 0.11 0 39 18.0 Call 0.00 0.36 0.10 0.02 0 4 19.0 Call 0.00 0.32 0.00 0.00 0 0 20.0 Call 0.00 0.16 0.14 0.11 0 74 21.0 Call 0.00 0.29 0.00 0.00 0 0 22.0 Call 0.00 0.29 0.00 0.00 0 0 23.0 Call 0.00 0.28 0.00 0.00 0 0 24.0 Call 0.00 0.28 0.00 0.00 0 0 25.0 Call 0.00 0.25 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.00 0.00 0.00 0 0 5.0 Put 0.00 0.09 0.05 0.05 0 510 6.0 Put 0.00 0.22 0.00 0.00 0 0 7.0 Put 0.00 0.27 0.00 0.00 0 0 8.0 Put 0.00 0.37 0.00 0.00 0 0 9.0 Put 0.00 0.54 0.16 -0.02 1 1 10.0 Put 0.32 0.40 0.35 -0.01 51 21 11.0 Put 0.57 0.79 0.68 0.03 28 23 12.0 Put 0.61 1.18 1.10 0.15 56 455 13.0 Put 1.07 1.70 1.70 0.39 76 420 14.0 Put 1.72 2.70 2.32 0.25 2 560 15.0 Put 1.88 4.90 2.36 -0.50 0 2,119 16.0 Put 2.72 4.25 4.00 0.21 2 72 17.0 Put 3.60 6.55 0.00 0.00 0 0 18.0 Put 4.55 7.75 4.80 -0.95 0 203 19.0 Put 5.15 8.70 0.00 0.00 0 0 20.0 Put 6.15 9.65 0.00 0.00 0 0 21.0 Put 7.15 10.60 0.00 0.00 0 0 22.0 Put 8.15 11.60 0.00 0.00 0 0 23.0 Put 9.15 12.55 0.00 0.00 0 0 24.0 Put 10.15 13.55 10.53 -1.22 0 1 25.0 Put 11.15 14.50 11.35 -1.40 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 95 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 10.05 12.50 9.32 -1.97 0 2 2.0 Call 9.30 11.25 8.10 -2.22 0 0 3.0 Call 8.55 10.05 0.00 0.00 0 0 4.0 Call 7.45 9.15 8.90 0.53 0 1 5.0 Call 6.40 8.20 9.05 1.63 0 0 6.0 Call 5.55 7.10 8.20 1.74 0 1 7.0 Call 4.35 6.55 4.70 -0.81 67 40 8.0 Call 3.15 5.60 7.03 2.44 0 39 9.0 Call 2.24 4.70 5.58 1.91 0 41 10.0 Call 1.24 4.10 2.85 -0.08 0 266 11.0 Call 0.75 3.50 2.25 0.02 0 1,039 12.0 Call 1.00 2.20 1.39 -0.32 22 1,867 13.0 Call 0.77 1.95 1.00 -0.20 9 204 14.0 Call 0.45 0.73 0.67 -0.01 3 943 15.0 Call 0.30 0.68 0.35 -0.18 47 6,954 16.0 Call 0.15 1.00 0.24 -0.21 12 1,212 17.0 Call 0.10 0.86 0.15 -0.21 2 1,914 18.0 Call 0.00 0.72 0.29 0.01 1 347 19.0 Call 0.01 0.61 0.27 0.07 0 212 20.0 Call 0.09 0.15 0.19 0.06 69 14,997 21.0 Call 0.05 0.47 0.10 0.01 1 161 22.0 Call 0.02 0.42 0.22 0.16 0 115 23.0 Call 0.10 0.39 0.07 0.03 0 129 24.0 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.06 0.15 0.10 0.08 10 2,539 30.0 Call 0.00 0.27 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 12 3.0 Put 0.00 0.06 0.12 0.09 0 24 4.0 Put 0.01 0.07 0.05 0.01 0 253 5.0 Put 0.03 0.12 0.08 0.00 0 16,647 6.0 Put 0.05 0.18 0.08 -0.03 0 2,432 7.0 Put 0.10 0.19 0.15 0.00 77 375 8.0 Put 0.12 0.31 0.25 0.04 8 6,088 9.0 Put 0.00 0.38 0.30 0.02 1 2,074 10.0 Put 0.45 0.60 0.50 -0.03 161 13,066 11.0 Put 0.45 0.89 0.72 -0.10 20 4,393 12.0 Put 1.17 1.40 1.17 -0.12 246 1,521 13.0 Put 1.70 1.97 1.78 0.01 102 1,045 14.0 Put 2.36 2.80 2.45 0.19 140 2,650 15.0 Put 3.10 3.70 3.20 0.09 42 290 16.0 Put 2.28 5.10 4.00 -0.03 0 65 17.0 Put 3.15 6.00 3.90 -1.05 0 313 18.0 Put 4.15 8.30 4.50 -1.37 0 575 19.0 Put 5.25 9.10 6.95 0.14 5 545 20.0 Put 6.05 10.20 8.00 0.24 10 55 21.0 Put 7.00 11.20 7.10 -1.65 0 30 22.0 Put 7.95 12.15 8.42 -1.33 0 18 23.0 Put 8.95 13.15 9.20 -1.55 0 89 24.0 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 10.90 15.00 12.10 -0.65 0 45 30.0 Put 16.15 19.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 109 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.40 6.50 4.25 -1.10 7 7 8.0 Call 3.15 5.55 7.20 2.73 0 10 9.0 Call 2.28 4.65 5.00 1.33 0 305 10.0 Call 1.14 4.20 3.90 1.03 0 70 11.0 Call 1.00 3.70 2.50 0.29 0 1,139 12.0 Call 0.00 3.10 3.65 1.94 0 127 13.0 Call 0.00 2.50 1.65 0.31 0 861 14.0 Call 0.40 2.01 0.90 -0.07 10 187 15.0 Call 0.05 0.60 0.01 -0.58 10 513 16.0 Call 0.20 0.35 0.35 0.07 18 2,285 17.0 Call 0.00 0.97 0.78 0.60 0 1,915 18.0 Call 0.01 0.80 0.18 0.07 1 3,166 19.0 Call 0.00 0.67 0.61 0.54 0 98 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.17 0.10 0.01 0 132 8.0 Put 0.19 0.22 0.26 0.05 7 25,190 9.0 Put 0.00 0.75 0.27 -0.12 5 4,142 10.0 Put 0.50 0.65 0.43 -0.15 0 1,053 11.0 Put 0.80 1.00 0.90 0.00 4 183 12.0 Put 1.20 1.50 1.40 0.01 1 326 13.0 Put 0.50 3.50 1.90 -0.11 113 359 14.0 Put 2.50 2.95 2.51 -0.12 274 1,828 15.0 Put 1.52 4.20 3.05 -0.20 1 315 16.0 Put 2.29 6.00 4.00 0.06 5 23 17.0 Put 3.15 7.30 4.70 -0.15 0 7 18.0 Put 4.15 8.25 4.17 -1.62 0 161 19.0 Put 5.10 9.20 5.55 -1.21 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 186 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 7.70 10.80 0.00 0.00 0 0 4.0 Call 6.85 9.65 9.90 1.65 0 2 5.0 Call 6.05 8.45 0.00 0.00 0 0 6.0 Call 5.05 7.50 0.00 0.00 0 0 7.0 Call 4.10 6.55 0.00 0.00 0 0 8.0 Call 3.20 5.65 6.81 2.49 0 3 9.0 Call 3.50 3.85 3.80 0.30 1 0 10.0 Call 1.06 4.75 3.60 0.68 0 41 11.0 Call 1.00 4.25 2.53 0.15 0 90 12.0 Call 1.80 1.96 1.90 0.04 138 54 13.0 Call 0.25 1.50 1.36 0.02 20 49 14.0 Call 0.17 2.60 1.18 0.17 0 13 15.0 Call 0.14 1.00 1.01 0.33 0 226 16.0 Call 0.11 1.39 0.80 0.15 10 125 17.0 Call 0.35 0.93 0.55 -0.07 53 182 18.0 Call 0.00 1.34 0.25 -0.35 0 23 19.0 Call 0.00 1.16 0.56 -0.01 0 9 20.0 Call 0.00 0.99 0.40 -0.14 0 92 21.0 Call 0.00 0.88 0.96 0.44 0 56 22.0 Call 0.00 0.78 0.70 0.21 0 182 23.0 Call 0.00 0.70 0.23 -0.24 0 12 24.0 Call 0.00 0.63 0.60 0.16 0 10 25.0 Call 0.00 0.59 0.16 -0.26 0 161 30.0 Call 0.00 0.25 0.08 -0.21 0 210 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.16 0.14 0.02 0 12 4.0 Put 0.00 0.23 0.18 0.03 0 2 5.0 Put 0.10 0.28 0.15 -0.03 0 1 6.0 Put 0.00 0.59 0.23 0.01 0 4 7.0 Put 0.10 0.35 0.10 -0.15 0 27 8.0 Put 0.38 0.72 0.95 0.44 25 7 9.0 Put 0.00 0.95 0.69 -0.09 0 47 10.0 Put 0.19 2.12 1.00 -0.27 12 247 11.0 Put 0.35 2.80 2.15 0.39 25 43 12.0 Put 0.64 3.60 1.72 -0.53 3 20 13.0 Put 1.90 3.00 2.42 -0.32 2 36 14.0 Put 1.47 5.40 2.80 -0.61 0 51 15.0 Put 2.07 6.25 3.10 -0.97 0 931 16.0 Put 2.83 7.00 4.71 -0.31 1 6 17.0 Put 3.75 7.85 5.00 -0.97 0 51 18.0 Put 4.60 8.70 6.00 -0.92 0 1 19.0 Put 5.50 9.60 0.00 0.00 0 0 20.0 Put 6.50 10.55 6.75 -2.07 0 9 21.0 Put 7.40 11.45 8.25 -1.52 0 1 22.0 Put 8.35 12.40 9.35 -1.38 0 1 23.0 Put 9.20 13.40 0.00 0.00 0 0 24.0 Put 10.25 14.35 0.00 0.00 0 0 25.0 Put 11.10 15.30 11.05 -2.54 0 1 30.0 Put 16.05 20.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 200 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 4.10 6.55 4.50 -0.97 0 0 8.0 Call 3.20 5.65 4.79 0.14 0 151 9.0 Call 2.03 5.20 3.45 -0.38 0 936 10.0 Call 1.02 4.80 2.63 -0.40 0 103 11.0 Call 1.82 2.65 2.65 0.00 13 56 12.0 Call 0.26 3.75 3.95 1.67 0 47 13.0 Call 1.00 3.25 0.81 -1.11 10 46 14.0 Call 0.00 2.73 2.45 0.89 0 504 15.0 Call 0.00 2.00 1.15 -0.05 0 342 16.0 Call 0.00 1.96 1.20 0.36 0 110 17.0 Call 0.28 0.60 0.83 0.35 0 81 18.0 Call 0.00 1.43 1.30 0.93 0 227 19.0 Call 0.00 1.23 0.59 0.31 0 249 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.26 0.37 0.19 -0.13 10 268 8.0 Put 0.00 1.18 0.34 -0.15 0 537 9.0 Put 0.45 0.85 0.80 0.14 2 2,234 10.0 Put 0.00 1.51 1.52 0.67 0 491 11.0 Put 0.55 2.82 1.45 0.00 2 20 12.0 Put 1.71 2.37 1.65 -0.42 10 2,063 13.0 Put 0.75 4.50 2.23 -0.46 0 75 14.0 Put 1.39 5.45 2.70 -0.61 0 42 15.0 Put 2.10 6.25 3.36 -0.57 0 99 16.0 Put 2.85 7.05 4.00 -0.55 0 184 17.0 Put 3.70 7.85 6.25 1.07 0 1 18.0 Put 4.55 8.70 7.68 1.62 0 7 19.0 Put 5.50 9.60 6.08 -0.88 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 291 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 5.35 9.15 8.50 1.25 0 5 6.0 Call 4.65 7.95 0.00 0.00 0 0 7.0 Call 3.95 6.80 0.00 0.00 0 0 8.0 Call 3.10 5.85 3.96 -0.70 0 0 9.0 Call 1.94 5.45 4.80 0.82 0 1 10.0 Call 1.00 4.95 4.70 1.33 0 2 11.0 Call 0.50 4.45 5.00 2.08 0 0 12.0 Call 0.09 4.05 4.32 1.85 0 9 13.0 Call 0.00 3.70 2.77 0.73 0 13 14.0 Call 0.00 3.30 2.25 0.65 0 160 15.0 Call 0.60 2.84 1.64 0.47 0 540 16.0 Call 0.10 0.95 1.90 1.16 0 24 17.0 Call 0.20 2.17 1.00 0.41 0 12 18.0 Call 0.00 1.90 1.09 0.62 0 8 19.0 Call 0.00 1.50 0.45 0.08 0 86 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.54 0.24 0.03 0 26 6.0 Put 0.00 1.03 0.35 -0.02 0 4 7.0 Put 0.00 0.71 0.57 -0.02 0 19 8.0 Put 0.00 1.83 0.70 -0.17 0 47 9.0 Put 0.00 2.38 1.07 -0.14 0 1 10.0 Put 0.15 3.00 1.41 -0.20 0 118 11.0 Put 0.41 3.80 2.05 -0.11 1 85 12.0 Put 0.69 4.65 2.64 -0.06 0 26 13.0 Put 1.17 4.50 2.90 -0.35 0 59 14.0 Put 2.00 6.05 4.23 0.44 0 57 15.0 Put 3.00 6.75 4.75 0.41 0 15 16.0 Put 3.50 7.50 5.40 0.52 0 506 17.0 Put 4.50 8.30 0.00 0.00 0 0 18.0 Put 5.50 9.15 7.20 0.65 0 2 19.0 Put 6.50 10.00 7.90 0.48 0 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 312 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.50 13.50 13.73 2.48 0 14 2.0 Call 8.05 12.35 11.55 1.30 0 15 3.0 Call 7.05 11.35 12.00 2.75 0 12 4.0 Call 6.10 10.35 9.59 1.34 0 10 5.0 Call 5.60 9.25 8.75 1.50 0 1,251 6.0 Call 4.55 8.05 8.25 1.98 0 107 7.0 Call 3.85 6.90 7.45 2.09 0 26 8.0 Call 4.50 4.80 4.80 0.30 3,133 2,236 9.0 Call 2.06 5.50 4.69 1.03 0 130 10.0 Call 3.10 3.40 3.18 0.08 102 3,025 11.0 Call 0.50 4.60 2.87 0.29 0 4,759 12.0 Call 1.68 3.50 2.00 -0.19 7 6,224 13.0 Call 1.50 2.47 1.60 -0.23 81 5,173 14.0 Call 0.63 1.74 1.10 -0.37 12 4,200 15.0 Call 1.00 1.66 1.01 -0.25 107 24,117 16.0 Call 0.51 1.95 1.00 -0.05 33 637 17.0 Call 0.43 2.24 0.56 -0.28 2 359 18.0 Call 0.37 0.78 0.45 -0.19 5,970 19,018 19.0 Call 0.05 1.74 0.86 0.34 0 594 20.0 Call 0.25 0.50 0.35 -0.06 64 6,214 21.0 Call 0.05 1.38 0.61 0.26 0 583 22.0 Call 0.05 1.24 0.60 0.31 0 341 23.0 Call 0.00 1.11 0.21 -0.02 0 329 24.0 Call 0.07 0.24 0.17 0.00 5 799 25.0 Call 0.09 0.23 0.16 0.01 127 4,116 26.0 Call 0.01 0.19 0.14 0.00 2 882 27.0 Call 0.05 0.17 0.14 0.01 126 882 28.0 Call 0.01 0.72 0.19 0.06 2 509 29.0 Call 0.05 0.19 0.46 0.33 0 753 30.0 Call 0.06 0.15 0.27 0.14 158 3,266 31.0 Call 0.05 0.58 0.10 -0.03 0 1,161 32.0 Call 0.00 0.55 0.30 0.17 0 258 33.0 Call 0.01 0.38 0.11 -0.02 1 303 34.0 Call 0.00 0.49 0.12 0.00 0 402 35.0 Call 0.00 0.47 0.05 -0.07 0 4,236 36.0 Call 0.01 0.45 0.29 0.17 0 332 37.0 Call 0.00 0.40 0.01 -0.11 0 110 38.0 Call 0.00 0.42 0.05 -0.07 0 722 39.0 Call 0.01 0.40 0.17 0.05 0 473 40.0 Call 0.04 0.39 0.10 -0.02 0 3,715 41.0 Call 0.05 0.38 0.17 0.06 0 3,956 42.0 Call 0.02 0.36 0.25 0.14 0 928 43.0 Call 0.00 0.35 0.23 0.12 0 614 44.0 Call 0.00 0.34 0.20 0.09 0 171 45.0 Call 0.01 0.20 0.10 -0.01 0 2,424 46.0 Call 0.00 0.33 0.20 0.09 0 53 47.0 Call 0.00 0.32 0.20 0.09 0 29 48.0 Call 0.00 0.31 0.30 0.19 0 61 49.0 Call 0.00 0.31 0.18 0.08 0 17 50.0 Call 0.01 0.30 0.10 0.00 0 2,256 51.0 Call 0.01 0.20 0.10 0.00 0 88 52.0 Call 0.00 0.29 0.17 0.07 0 43 53.0 Call 0.00 0.29 0.17 0.07 0 10 54.0 Call 0.01 0.28 0.05 -0.05 4 18 55.0 Call 0.01 0.28 0.10 0.00 0 1,318 56.0 Call 0.00 0.27 0.12 0.03 0 61 57.0 Call 0.00 0.27 0.15 0.06 0 11 58.0 Call 0.03 0.26 0.03 -0.06 0 100 59.0 Call 0.00 0.26 0.14 0.05 0 30 60.0 Call 0.03 0.09 0.05 -0.04 0 1,014 61.0 Call 0.01 0.25 0.14 0.05 0 19 62.0 Call 0.00 0.25 0.14 0.05 0 231 63.0 Call 0.01 0.25 0.05 -0.04 0 594 64.0 Call 0.02 0.24 0.01 -0.08 0 78 65.0 Call 0.03 0.09 0.04 -0.04 17 16,106 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.07 0.05 0.00 0 691 2.0 Put 0.02 0.13 0.05 -0.03 0 966 3.0 Put 0.05 0.24 0.22 0.08 0 521 4.0 Put 0.10 0.32 0.15 -0.08 0 159 5.0 Put 0.30 0.85 0.49 0.02 8 1,104 6.0 Put 0.28 1.15 0.38 -0.33 0 4,692 7.0 Put 0.39 1.39 0.50 -0.45 9 5,641 8.0 Put 0.75 1.50 1.38 0.19 11 5,070 9.0 Put 0.88 1.95 1.33 -0.11 0 576 10.0 Put 1.40 2.00 1.20 -0.77 3 1,991 11.0 Put 1.20 2.50 2.25 -0.25 12 2,301 12.0 Put 2.04 4.85 3.00 -0.15 11 2,710 13.0 Put 2.36 5.70 4.10 0.31 11 221 14.0 Put 3.70 4.95 4.80 0.36 563 1,287 15.0 Put 3.00 5.70 5.40 0.19 2 2,563 16.0 Put 3.50 7.75 5.44 -0.54 0 600 17.0 Put 5.00 8.50 6.40 -0.36 0 145 18.0 Put 5.50 9.30 7.20 -0.33 2 726 19.0 Put 7.35 8.95 8.75 0.37 70 523 20.0 Put 8.25 9.85 9.85 0.62 83 3,293 21.0 Put 8.50 11.90 9.75 -0.39 0 413 22.0 Put 9.50 12.80 10.30 -0.74 0 624 23.0 Put 10.50 15.00 12.40 0.45 2 99 24.0 Put 11.00 15.95 12.23 -0.62 0 109 25.0 Put 12.00 16.95 13.40 -0.40 0 1,680 26.0 Put 13.00 17.50 14.07 -0.67 0 202 27.0 Put 14.00 18.50 17.05 1.35 0 342 28.0 Put 15.00 19.50 15.53 -1.13 0 127 29.0 Put 16.00 20.50 16.50 -1.12 0 102 30.0 Put 17.00 21.50 17.36 -1.23 0 293 31.0 Put 17.50 22.45 18.89 -0.66 0 7 32.0 Put 18.50 23.45 20.25 -0.27 0 166 33.0 Put 19.50 24.45 19.94 -1.54 0 12 34.0 Put 20.50 25.00 23.75 1.30 0 15 35.0 Put 21.50 26.00 21.00 -2.42 0 61 36.0 Put 22.50 27.00 22.10 -2.29 0 57 37.0 Put 23.50 28.00 25.55 0.19 0 12 38.0 Put 24.00 28.95 27.70 1.37 0 113 39.0 Put 25.00 29.95 27.00 -0.31 0 28 40.0 Put 26.00 30.95 27.00 -1.28 0 927 41.0 Put 27.00 31.95 29.70 0.44 0 1 42.0 Put 28.00 32.95 28.24 -1.99 0 218 43.0 Put 29.00 33.90 30.00 -1.21 0 20 44.0 Put 30.00 34.90 24.79 -7.40 0 6 45.0 Put 31.00 35.90 33.56 0.40 0 0 46.0 Put 32.00 36.90 32.28 -1.86 0 0 47.0 Put 33.00 37.90 33.06 -2.06 0 0 48.0 Put 34.00 38.90 34.27 -1.83 0 0 49.0 Put 35.00 39.90 33.70 -3.38 0 0 50.0 Put 36.00 40.90 35.03 -3.04 0 1 51.0 Put 37.00 41.90 39.00 -0.05 0 13 52.0 Put 38.00 42.90 38.59 -1.44 0 0 53.0 Put 39.00 43.90 0.00 0.00 0 0 54.0 Put 40.00 44.90 40.68 -1.32 0 0 55.0 Put 41.00 45.90 40.35 -2.63 0 0 56.0 Put 42.00 46.90 41.30 -2.67 0 0 57.0 Put 43.00 47.90 43.50 -1.46 0 0 58.0 Put 44.00 48.90 36.59 -9.35 0 8 59.0 Put 45.00 49.90 45.60 -1.33 0 0 60.0 Put 46.00 50.90 49.35 1.43 0 0 61.0 Put 47.00 51.90 36.45 -12.45 0 0 62.0 Put 48.00 52.90 49.56 -0.33 0 0 63.0 Put 49.00 53.90 48.30 -2.58 0 0 64.0 Put 50.00 54.90 0.00 0.00 0 0 65.0 Put 51.00 55.90 52.95 0.09 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 676 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 8.50 13.50 13.15 1.90 0 12 2.0 Call 7.50 12.50 11.00 0.75 0 9 3.0 Call 6.50 11.50 12.25 3.00 0 9 4.0 Call 6.00 10.50 11.30 3.05 0 18 5.0 Call 7.00 9.30 8.00 0.75 0 326 6.0 Call 4.00 8.30 7.45 1.20 0 138 7.0 Call 5.30 5.90 5.90 0.62 1,073 1,545 8.0 Call 4.80 6.50 6.25 1.65 0 301 9.0 Call 2.00 6.70 4.25 0.16 1 161 10.0 Call 3.95 4.95 3.75 0.09 37 8,928 11.0 Call 1.01 5.50 3.75 0.47 1 6,290 12.0 Call 2.55 5.00 2.75 -0.17 11 11,992 13.0 Call 2.30 2.70 2.65 0.07 217 6,864 14.0 Call 1.50 2.80 2.16 -0.11 160 5,886 15.0 Call 1.50 2.61 1.75 -0.22 27 7,833 16.0 Call 1.00 3.50 1.10 -0.58 13 453 17.0 Call 0.90 1.50 1.56 0.17 11 112 18.0 Call 0.85 4.20 1.00 -0.30 32 350 19.0 Call 0.66 1.68 0.72 -0.50 101 1,203 20.0 Call 0.87 1.50 1.21 0.07 263 4,430 21.0 Call 0.40 3.35 1.50 0.44 0 84 22.0 Call 0.35 3.05 0.60 -0.38 200 421 23.0 Call 0.53 1.20 0.81 -0.10 90 1,835 24.0 Call 0.51 2.00 1.05 0.21 17 616 25.0 Call 0.55 1.19 0.84 0.08 303 17,185 30.0 Call 0.29 0.50 0.37 -0.04 483 6,150 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.30 0.15 -0.12 0 949 2.0 Put 0.17 0.71 0.31 -0.12 0 107 3.0 Put 0.28 0.90 0.36 -0.22 0 119 4.0 Put 0.00 1.32 0.80 0.06 0 79 5.0 Put 0.31 1.71 1.00 -0.04 1 350 6.0 Put 0.80 2.20 1.63 0.28 0 135 7.0 Put 1.10 2.00 1.21 -0.46 0 116 8.0 Put 1.00 2.54 2.54 0.19 1 283 9.0 Put 0.99 4.20 2.62 -0.42 0 809 10.0 Put 2.33 4.20 3.75 0.03 23 1,064 11.0 Put 2.50 5.75 4.18 -0.23 0 1,076 12.0 Put 2.00 6.70 4.00 -1.10 0 1,673 13.0 Put 3.00 7.65 4.73 -1.05 0 1,087 14.0 Put 5.00 8.50 5.70 -0.78 0 1,342 15.0 Put 4.50 7.20 6.75 -0.43 0 307 16.0 Put 5.50 10.40 7.70 -0.18 0 11 17.0 Put 6.50 11.40 7.95 -0.63 0 151 18.0 Put 7.00 12.00 8.60 -0.85 0 1,368 19.0 Put 8.00 13.00 8.20 -2.11 0 70 20.0 Put 9.00 13.90 10.40 -0.78 0 133 21.0 Put 10.00 14.90 9.95 -2.10 0 630 22.0 Put 10.50 15.50 12.00 -0.92 0 1,700 23.0 Put 11.50 14.15 13.10 -0.69 0 1,865 24.0 Put 12.50 17.40 13.94 -0.72 0 1,781 25.0 Put 13.00 18.00 14.00 -1.53 0 108 30.0 Put 17.50 22.40 19.00 -0.88 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 14, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.92 14.98 14.98 2.73 22.29 1600X3000 0.00 0.00 1,176 Tue Mar 14 2023 5:16:12 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 17 2023 3 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.25 14.65 0.00 0.00 0 0 2.0 Call 12.50 13.45 0.00 0.00 0 0 3.0 Call 11.60 12.10 6.95 -2.30 0 1 4.0 Call 10.35 11.70 6.50 -1.75 0 0 5.0 Call 9.60 10.25 9.19 1.94 0 7 6.0 Call 8.60 9.20 8.76 2.50 1 9 7.0 Call 7.80 8.90 7.80 2.54 0 3 8.0 Call 6.65 7.90 5.30 1.03 0 133 8.5 Call 6.30 7.10 0.00 0.00 0 0 9.0 Call 5.45 7.00 6.00 2.73 0 18 9.5 Call 5.10 6.05 0.00 0.00 0 0 10.0 Call 4.50 5.15 5.00 2.69 11 115 10.5 Call 4.20 5.65 0.00 0.00 0 0 11.0 Call 3.20 4.10 3.84 2.45 17 608 11.5 Call 2.37 4.70 2.44 1.48 3 0 12.0 Call 2.86 3.20 3.00 2.42 92 3,091 12.5 Call 1.68 2.98 2.50 2.21 477 5,205 13.0 Call 1.94 2.20 2.10 1.97 1,426 7,778 13.5 Call 1.47 1.79 1.60 1.54 611 1,151 14.0 Call 1.11 1.25 1.20 1.17 4,318 17,662 14.5 Call 0.80 0.92 0.82 0.80 1,815 814 15.0 Call 0.53 0.60 0.58 0.56 7,804 10,186 15.5 Call 0.36 0.40 0.40 0.39 5,521 2,361 16.0 Call 0.23 0.25 0.23 0.22 5,761 8,965 16.5 Call 0.15 0.18 0.17 0.16 2,099 960 17.0 Call 0.10 0.14 0.11 0.10 2,180 7,249 17.5 Call 0.07 0.11 0.09 0.09 623 794 18.0 Call 0.07 0.10 0.09 0.09 1,403 3,512 18.5 Call 0.02 0.08 0.11 0.11 28 206 19.0 Call 0.05 0.07 0.07 0.07 2,596 2,499 19.5 Call 0.03 0.06 0.06 0.06 715 1 20.0 Call 0.03 0.07 0.05 0.05 5,385 5,032 20.5 Call 0.00 0.05 0.04 0.04 0 15 21.0 Call 0.02 0.05 0.04 0.04 1,413 217 22.0 Call 0.01 0.04 0.04 0.04 428 159 23.0 Call 0.00 0.03 0.03 0.03 269 102 24.0 Call 0.00 0.05 0.01 0.01 478 81 25.0 Call 0.00 0.01 0.01 0.01 11 353 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.01 0.02 0.02 0 35 3.0 Put 0.00 0.01 0.02 0.02 0 386 4.0 Put 0.00 0.01 0.03 0.02 0 522 5.0 Put 0.00 0.01 0.01 0.00 0 3,391 6.0 Put 0.00 0.02 0.01 0.00 0 4,874 7.0 Put 0.00 0.01 0.02 0.00 1 2,104 8.0 Put 0.00 0.01 0.02 0.00 15 3,264 8.5 Put 0.00 0.01 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.01 -0.01 272 13,510 9.5 Put 0.00 0.03 0.02 -0.02 1 104 10.0 Put 0.02 0.03 0.03 -0.04 724 8,564 10.5 Put 0.01 0.04 0.05 -0.05 191 264 11.0 Put 0.03 0.04 0.03 -0.12 628 10,182 11.5 Put 0.03 0.05 0.05 -0.17 2,847 7,309 12.0 Put 0.06 0.07 0.06 -0.28 3,851 23,841 12.5 Put 0.00 0.09 0.08 -0.47 4,235 5,823 13.0 Put 0.10 0.14 0.11 -0.78 14,281 14,322 13.5 Put 0.14 0.19 0.16 -1.16 6,217 6,306 14.0 Put 0.21 0.27 0.24 -1.55 2,779 5,583 14.5 Put 0.37 0.41 0.38 -1.90 2,999 992 15.0 Put 0.55 0.62 0.62 -2.15 3,997 9,306 15.5 Put 0.84 0.94 0.90 -2.37 107 88 16.0 Put 1.20 1.48 1.32 -2.45 5 142 16.5 Put 1.57 1.79 1.97 -2.29 111 35 17.0 Put 1.93 2.92 3.50 -1.26 0 1,865 17.5 Put 2.46 2.86 3.25 -2.01 0 14 18.0 Put 2.55 3.30 4.50 -1.25 0 473 18.5 Put 2.94 4.25 0.00 0.00 0 0 19.0 Put 3.95 4.90 6.53 -0.22 0 152 19.5 Put 4.40 5.55 5.20 -2.05 10 0 20.0 Put 4.40 5.75 5.50 -2.25 0 15 20.5 Put 4.75 5.90 0.00 0.00 0 0 21.0 Put 5.85 6.25 6.75 -2.00 0 432 22.0 Put 6.45 7.55 9.80 0.05 0 12 23.0 Put 7.45 8.80 7.96 -2.79 0 0 24.0 Put 8.50 9.20 9.28 -2.47 0 232 25.0 Put 9.40 10.85 12.66 -0.09 0 45 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.80 10.10 0.00 0.00 0 0 6.0 Call 8.45 9.60 0.00 0.00 0 0 6.5 Call 8.15 9.15 0.00 0.00 0 0 7.0 Call 7.65 8.55 0.00 0.00 0 0 7.5 Call 7.05 7.90 0.00 0.00 0 0 8.0 Call 6.80 7.20 0.00 0.00 0 0 8.5 Call 6.35 6.80 0.00 0.00 0 0 9.0 Call 5.85 6.15 0.00 0.00 0 0 9.5 Call 5.35 5.65 0.00 0.00 0 0 10.0 Call 4.90 5.25 2.38 0.04 0 0 10.5 Call 4.40 4.70 0.00 0.00 0 0 11.0 Call 3.50 4.20 4.47 3.03 0 0 11.5 Call 3.40 3.70 0.00 0.00 0 0 12.0 Call 2.99 3.60 3.00 2.33 13 5 12.5 Call 2.55 2.84 2.50 2.09 88 71 13.0 Call 2.00 2.55 2.10 1.86 103 56 13.5 Call 1.63 1.90 1.73 1.60 143 465 14.0 Call 1.33 1.48 1.32 1.24 551 318 14.5 Call 0.95 1.17 1.09 1.04 299 105 15.0 Call 0.82 0.92 0.82 0.79 1,223 476 15.5 Call 0.55 0.66 0.60 0.57 188 534 16.0 Call 0.39 0.50 0.46 0.44 776 565 16.5 Call 0.17 0.35 0.33 0.32 110 607 17.0 Call 0.20 0.31 0.23 0.22 84 496 17.5 Call 0.16 0.22 0.16 0.15 76 20 18.0 Call 0.12 0.17 0.15 0.15 36 8 18.5 Call 0.09 0.14 0.12 0.12 477 6 19.0 Call 0.05 0.11 0.05 0.05 25 4 19.5 Call 0.06 0.09 0.13 0.13 2 7 20.0 Call 0.05 0.08 0.08 0.08 2 3 20.5 Call 0.04 0.06 0.06 0.00 180 0 21.0 Call 0.03 0.14 0.05 0.05 309 0 Strike 5.00 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.02 0.03 0.00 0.00 0 0 8.0 Put 0.03 0.05 0.04 0.00 10 0 8.5 Put 0.04 0.06 0.01 -0.05 4 0 9.0 Put 0.04 0.06 0.05 -0.03 26 304 9.5 Put 0.05 0.07 0.06 -0.03 26 151 10.0 Put 0.06 0.08 0.09 -0.02 24 189 10.5 Put 0.07 0.09 0.14 0.00 43 48 11.0 Put 0.05 0.11 0.10 -0.10 368 1,323 11.5 Put 0.08 0.13 0.14 -0.16 181 1,761 12.0 Put 0.14 0.16 0.16 -0.28 2,496 1,317 12.5 Put 0.14 0.20 0.18 -0.51 177 3,548 13.0 Put 0.25 0.28 0.27 -0.74 218 543 13.5 Put 0.31 0.37 0.36 -1.04 4,270 416 14.0 Put 0.41 0.50 0.48 -1.37 2,990 74 14.5 Put 0.58 0.67 0.67 -1.64 465 378 15.0 Put 0.85 0.90 0.90 -1.90 1,589 379 15.5 Put 1.10 1.35 1.50 -1.79 11 4 16.0 Put 1.39 1.60 1.63 -2.15 18 6 16.5 Put 1.76 2.11 2.83 -1.45 0 3 17.0 Put 2.18 2.72 2.23 -2.54 0 1 17.5 Put 2.61 2.95 0.00 0.00 0 0 18.0 Put 3.10 3.40 4.55 -1.21 0 1 18.5 Put 3.30 3.80 0.00 0.00 0 0 19.0 Put 3.55 4.75 0.00 0.00 0 0 19.5 Put 4.05 5.25 0.00 0.00 0 0 20.0 Put 4.55 5.75 5.15 -2.61 1 0 20.5 Put 5.10 6.20 0.00 0.00 0 0 21.0 Put 5.60 6.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.60 10.40 8.82 1.57 0 0 6.0 Call 8.70 9.45 8.15 1.90 0 0 7.0 Call 7.35 8.30 7.09 1.83 2 2 8.0 Call 6.65 7.20 5.74 1.45 0 12 9.0 Call 5.45 6.35 5.50 2.16 0 2 10.0 Call 4.45 5.25 4.95 2.55 90 291 11.0 Call 3.80 4.60 4.10 2.58 665 106 12.0 Call 2.90 3.75 3.25 2.46 38 1,528 13.0 Call 2.09 2.54 2.31 1.92 19 681 14.0 Call 1.18 1.68 1.51 1.38 82 1,895 15.0 Call 0.89 1.08 1.01 0.95 483 4,486 16.0 Call 0.50 0.60 0.57 0.54 1,877 3,907 17.0 Call 0.28 0.37 0.26 0.23 499 1,418 18.0 Call 0.16 0.26 0.19 0.17 42 3,773 19.0 Call 0.12 0.17 0.13 0.11 1,610 898 20.0 Call 0.03 0.16 0.10 0.09 307 2,126 21.0 Call 0.03 0.09 0.09 0.08 1 210 22.0 Call 0.03 0.08 0.15 0.15 0 1,283 23.0 Call 0.02 0.06 0.05 0.05 26 146 24.0 Call 0.00 0.05 0.03 0.03 11 1,128 25.0 Call 0.00 0.13 0.04 0.04 0 4,139 26.0 Call 0.01 0.14 0.01 0.01 0 2,303 27.0 Call 0.00 0.04 0.07 0.07 0 1,149 28.0 Call 0.00 0.03 0.04 0.04 9 2,197 29.0 Call 0.01 0.02 0.11 0.11 0 108 30.0 Call 0.00 0.05 0.01 0.01 0 579 31.0 Call 0.00 0.13 0.08 0.08 0 36 32.0 Call 0.01 0.13 0.12 0.12 0 73 33.0 Call 0.00 0.04 0.02 0.02 0 63 34.0 Call 0.00 0.12 0.10 0.10 0 7 35.0 Call 0.00 0.04 0.01 0.01 0 432 36.0 Call 0.00 0.02 0.02 0.02 100 12 37.0 Call 0.00 0.01 0.03 0.03 438 307 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.02 0 3,681 6.0 Put 0.00 0.03 0.03 0.03 3 2,399 7.0 Put 0.00 0.12 0.02 0.01 0 1,721 8.0 Put 0.00 0.10 0.05 0.01 0 2,269 9.0 Put 0.06 0.09 0.06 -0.02 22 848 10.0 Put 0.09 0.11 0.11 -0.03 328 4,452 11.0 Put 0.14 0.16 0.16 -0.10 254 3,846 12.0 Put 0.20 0.25 0.22 -0.31 2,157 5,892 13.0 Put 0.31 0.40 0.36 -0.76 2,768 3,407 14.0 Put 0.53 0.59 0.67 -1.19 2,574 1,846 15.0 Put 0.95 1.05 1.05 -1.74 1,724 1,158 16.0 Put 1.50 1.80 1.60 -2.17 19 95 17.0 Put 2.08 2.60 2.60 -2.16 9 302 18.0 Put 3.10 3.75 3.35 -2.41 2 61 19.0 Put 4.00 4.35 4.77 -1.98 0 372 20.0 Put 4.55 5.75 5.65 -2.10 1 61 21.0 Put 5.50 6.75 7.13 -1.62 5 149 22.0 Put 6.50 7.70 6.85 -2.90 0 3 23.0 Put 7.70 8.70 9.67 -1.08 0 255 24.0 Put 8.60 9.70 10.70 -1.05 0 4 25.0 Put 9.45 10.70 11.00 -1.75 0 3 26.0 Put 10.55 11.70 11.75 -2.00 0 8 27.0 Put 11.45 12.70 13.25 -1.50 0 16 28.0 Put 12.60 13.70 14.20 -1.55 0 17 29.0 Put 13.55 14.70 18.55 1.80 0 0 30.0 Put 14.65 15.70 16.20 -1.55 0 0 31.0 Put 15.50 16.70 18.40 -0.35 0 0 32.0 Put 16.75 17.70 18.25 -1.50 0 0 33.0 Put 17.45 18.70 23.25 2.50 0 0 34.0 Put 18.45 19.70 22.12 0.37 0 0 35.0 Put 19.60 20.70 22.04 -0.71 0 0 36.0 Put 20.45 21.70 25.00 1.25 0 0 37.0 Put 21.60 22.70 24.20 -0.55 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.55 10.35 0.00 0.00 0 0 6.0 Call 8.45 9.65 0.00 0.00 0 0 7.0 Call 7.50 8.45 0.00 0.00 0 0 8.0 Call 6.60 7.85 0.00 0.00 0 0 9.0 Call 5.65 6.90 0.00 0.00 0 0 9.5 Call 4.85 6.05 0.00 0.00 0 0 10.0 Call 4.50 5.80 0.00 0.00 0 0 10.5 Call 4.10 4.95 0.00 0.00 0 0 11.0 Call 3.70 4.50 0.00 0.00 0 0 11.5 Call 2.82 4.10 0.00 0.00 0 0 12.0 Call 2.56 3.35 1.81 0.98 0 3 12.5 Call 2.28 2.91 2.50 1.93 6 1 13.0 Call 2.22 2.58 2.30 1.99 35 830 13.5 Call 1.40 2.18 1.83 1.58 52 65 14.0 Call 1.42 1.70 1.60 1.41 20 391 14.5 Call 1.15 1.65 1.25 1.11 29 355 15.0 Call 0.89 1.29 1.02 0.94 18 1,384 15.5 Call 0.69 0.98 0.80 0.73 19 102 16.0 Call 0.42 0.77 0.60 0.53 160 120 16.5 Call 0.33 0.61 0.43 0.37 23 2 17.0 Call 0.32 0.45 0.46 0.40 2 100 17.5 Call 0.16 0.41 0.05 0.00 0 20 18.0 Call 0.21 0.31 0.28 0.23 8 1,049 18.5 Call 0.17 0.30 0.04 -0.01 0 200 19.0 Call 0.05 0.26 0.17 0.13 1 1 19.5 Call 0.05 0.24 0.04 0.00 0 0 20.0 Call 0.09 0.21 0.08 0.04 60 54 21.0 Call 0.06 0.11 0.08 0.05 2 0 22.0 Call 0.04 0.09 0.00 0.00 0 0 23.0 Call 0.01 0.15 0.00 0.00 0 0 24.0 Call 0.00 0.11 0.00 0.00 0 0 25.0 Call 0.00 0.13 0.00 0.00 0 0 26.0 Call 0.00 0.12 0.00 0.00 0 0 27.0 Call 0.00 0.12 0.00 0.00 0 0 28.0 Call 0.00 0.12 0.00 0.00 0 0 29.0 Call 0.00 0.12 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.01 0.13 0.00 0.00 0 0 8.0 Put 0.02 0.17 0.09 0.06 1 0 9.0 Put 0.09 0.12 0.09 0.02 0 0 9.5 Put 0.00 0.14 0.11 0.01 0 1 10.0 Put 0.12 0.16 0.14 -0.01 25 27 10.5 Put 0.03 0.19 0.19 0.00 0 1 11.0 Put 0.10 0.22 0.17 -0.11 3 10 11.5 Put 0.21 0.26 0.25 -0.28 40 40 12.0 Put 0.28 0.42 0.30 -0.48 30 2,193 12.5 Put 0.29 0.41 0.39 -0.64 1,790 1,980 13.0 Put 0.32 0.60 0.47 -0.81 439 1,614 13.5 Put 0.41 0.64 0.60 -1.12 38 1,038 14.0 Put 0.68 0.78 0.69 -1.47 177 1,124 14.5 Put 0.77 1.19 0.99 -1.61 1,104 28 15.0 Put 1.15 1.46 1.23 -1.81 45 339 15.5 Put 1.18 1.82 1.55 -1.99 527 0 16.0 Put 1.44 2.22 2.00 -2.03 3 7 16.5 Put 1.60 2.66 2.64 -1.88 0 0 17.0 Put 2.50 2.73 2.70 -2.32 1 0 17.5 Put 2.80 3.25 0.00 0.00 0 0 18.0 Put 3.00 3.70 0.00 0.00 0 0 18.5 Put 3.60 4.60 0.00 0.00 0 0 19.0 Put 3.95 4.60 0.00 0.00 0 0 19.5 Put 4.20 5.30 0.00 0.00 0 0 20.0 Put 4.45 6.15 0.00 0.00 0 0 21.0 Put 5.40 7.15 0.00 0.00 0 0 22.0 Put 6.75 8.15 0.00 0.00 0 0 23.0 Put 7.70 9.10 0.00 0.00 0 0 24.0 Put 8.50 10.10 0.00 0.00 0 0 25.0 Put 9.45 11.10 0.00 0.00 0 0 26.0 Put 10.60 12.05 0.00 0.00 0 0 27.0 Put 11.40 13.10 0.00 0.00 0 0 28.0 Put 12.55 14.10 14.25 -1.68 4 2 29.0 Put 13.40 15.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 10.65 0.00 0.00 0 0 6.0 Call 8.10 9.30 0.00 0.00 0 0 7.0 Call 7.20 8.75 0.00 0.00 0 0 8.0 Call 6.35 7.80 0.00 0.00 0 0 9.0 Call 5.50 6.95 0.00 0.00 0 0 9.5 Call 5.00 6.05 0.00 0.00 0 0 10.0 Call 4.45 5.95 4.50 2.13 2 9 10.5 Call 4.05 5.05 0.00 0.00 0 0 11.0 Call 3.70 4.45 0.00 0.00 0 0 11.5 Call 3.05 4.30 0.00 0.00 0 0 12.0 Call 2.48 3.70 1.01 0.14 0 1 12.5 Call 2.22 3.10 0.72 0.04 0 0 13.0 Call 2.09 2.71 2.32 1.83 9 8 13.5 Call 1.73 2.46 1.98 1.60 1 4 14.0 Call 1.22 2.05 1.62 1.36 16 121 14.5 Call 1.20 1.50 1.40 1.18 1 440 15.0 Call 1.01 1.21 1.11 0.94 28 59 15.5 Call 0.81 1.19 0.92 0.76 21 12 16.0 Call 0.70 0.84 0.69 0.54 36 10 16.5 Call 0.41 0.78 0.59 0.45 10 1 17.0 Call 0.41 0.64 0.45 0.32 21 0 17.5 Call 0.33 0.52 0.33 0.21 130 12 18.0 Call 0.19 0.39 0.31 0.20 2 8 18.5 Call 0.12 0.37 0.26 0.16 14 0 19.0 Call 0.11 0.31 0.00 0.00 0 0 19.5 Call 0.10 0.26 0.00 0.00 0 0 20.0 Call 0.07 0.26 0.00 0.00 0 0 21.0 Call 0.04 0.21 0.13 0.07 1 0 22.0 Call 0.02 0.16 0.00 0.00 0 0 23.0 Call 0.00 0.13 0.00 0.00 0 0 24.0 Call 0.00 0.15 0.00 0.00 0 0 25.0 Call 0.00 0.15 0.00 0.00 0 0 26.0 Call 0.00 0.12 0.00 0.00 0 0 27.0 Call 0.00 0.12 0.00 0.00 0 0 28.0 Call 0.00 0.13 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.13 0.14 0.07 7 0 6.0 Put 0.00 0.13 0.00 0.00 0 0 7.0 Put 0.00 0.15 0.00 0.00 0 0 8.0 Put 0.00 0.17 0.00 0.00 0 0 9.0 Put 0.02 0.15 0.12 0.01 201 0 9.5 Put 0.04 0.17 0.10 -0.06 0 100 10.0 Put 0.13 0.20 0.15 -0.06 19 2 10.5 Put 0.10 0.26 0.23 -0.03 0 4 11.0 Put 0.15 0.27 0.23 -0.08 2 42 11.5 Put 0.19 0.32 0.25 -0.17 4 1,400 12.0 Put 0.24 0.42 0.37 -0.36 12 105 12.5 Put 0.38 0.54 0.33 -0.71 8 44 13.0 Put 0.38 0.69 0.53 -0.82 107 142 13.5 Put 0.60 0.85 0.63 -1.11 16 17 14.0 Put 0.76 1.01 0.88 -1.24 36 11 14.5 Put 1.05 1.27 1.10 -1.47 52 2 15.0 Put 1.21 1.62 1.34 -1.68 62 50 15.5 Put 1.41 1.95 0.00 0.00 0 0 16.0 Put 1.42 2.34 0.00 0.00 0 0 16.5 Put 1.93 2.76 0.00 0.00 0 0 17.0 Put 2.28 3.20 0.00 0.00 0 0 17.5 Put 2.84 3.65 0.00 0.00 0 0 18.0 Put 3.00 4.15 0.00 0.00 0 0 18.5 Put 3.75 4.65 0.00 0.00 0 0 19.0 Put 4.25 5.10 0.00 0.00 0 0 19.5 Put 4.60 5.60 0.00 0.00 0 0 20.0 Put 5.10 6.10 0.00 0.00 0 0 21.0 Put 5.45 7.20 0.00 0.00 0 0 22.0 Put 6.40 8.15 0.00 0.00 0 0 23.0 Put 7.60 9.15 0.00 0.00 0 0 24.0 Put 8.50 10.15 0.00 0.00 0 0 25.0 Put 9.40 11.15 0.00 0.00 0 0 26.0 Put 10.45 12.15 0.00 0.00 0 0 27.0 Put 11.75 13.15 0.00 0.00 0 0 28.0 Put 12.40 14.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 38 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 10.25 11.75 0.00 0.00 0 0 5.0 Call 9.55 10.40 0.00 0.00 0 0 6.0 Call 8.60 9.60 0.00 0.00 0 0 7.0 Call 7.40 8.55 0.00 0.00 0 0 8.0 Call 6.50 7.80 0.00 0.00 0 0 9.0 Call 5.60 6.40 0.00 0.00 0 0 10.0 Call 4.35 5.40 2.69 0.38 0 1 11.0 Call 3.80 4.35 3.90 2.40 8 12 12.0 Call 2.60 3.80 3.20 2.37 314 360 13.0 Call 2.34 2.61 2.28 1.81 225 608 14.0 Call 1.66 1.93 1.85 1.60 191 833 15.0 Call 1.15 1.25 1.20 1.06 1,092 3,032 16.0 Call 0.75 0.84 0.78 0.67 1,014 2,004 17.0 Call 0.50 0.61 0.53 0.43 1,889 1,264 18.0 Call 0.27 0.38 0.33 0.24 428 843 19.0 Call 0.14 0.35 0.32 0.24 46 14 20.0 Call 0.08 0.25 0.20 0.13 138 555 21.0 Call 0.08 0.23 0.16 0.10 16 25 22.0 Call 0.04 0.20 0.09 0.04 2 5 23.0 Call 0.08 0.18 0.00 0.00 0 0 24.0 Call 0.00 0.20 0.10 0.08 500 308 25.0 Call 0.01 0.12 0.09 0.07 5 5 30.0 Call 0.04 0.05 0.05 0.05 32 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.02 0.05 0.03 0.03 19 606 5.0 Put 0.00 0.12 0.00 0.00 0 0 6.0 Put 0.00 0.14 0.06 0.04 0 1 7.0 Put 0.05 0.15 0.08 0.03 21 3 8.0 Put 0.05 0.15 0.13 0.05 3,562 516 9.0 Put 0.05 0.17 0.16 0.05 7,468 14 10.0 Put 0.20 0.23 0.23 0.02 52,064 474 11.0 Put 0.29 0.36 0.29 -0.14 411 1,409 12.0 Put 0.42 0.45 0.42 -0.36 1,477 2,076 13.0 Put 0.63 0.70 0.67 -0.76 1,679 570 14.0 Put 0.95 1.01 0.98 -1.23 2,183 1,729 15.0 Put 1.42 1.43 1.43 -1.67 4,052 12,640 16.0 Put 1.75 2.40 2.17 -1.90 4 3 17.0 Put 2.40 3.25 2.94 -2.11 3 7 18.0 Put 2.99 4.20 3.75 -2.28 0 6 19.0 Put 4.10 5.15 4.85 -2.17 2 12 20.0 Put 4.75 6.10 6.40 -1.60 0 6 21.0 Put 6.00 7.10 6.30 -2.68 0 5 22.0 Put 6.70 8.15 8.27 -1.70 0 1 23.0 Put 7.75 9.15 0.00 0.00 0 0 24.0 Put 8.50 10.15 10.70 -1.23 0 5 25.0 Put 9.70 11.15 11.30 -1.62 0 1 30.0 Put 14.80 16.05 16.30 -1.58 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 28 2023 45 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 10.35 0.00 0.00 0 0 6.0 Call 8.50 9.40 0.00 0.00 0 0 7.0 Call 7.65 8.30 0.00 0.00 0 0 8.0 Call 6.55 7.40 0.00 0.00 0 0 8.5 Call 5.95 6.85 0.00 0.00 0 0 9.0 Call 5.60 6.65 0.00 0.00 0 0 9.5 Call 4.95 6.20 0.00 0.00 0 0 10.0 Call 4.65 5.70 5.02 2.51 10 0 10.5 Call 4.05 5.25 0.00 0.00 0 0 11.0 Call 3.80 4.50 0.00 0.00 0 0 11.5 Call 3.30 3.95 0.00 0.00 0 0 12.0 Call 2.89 3.85 3.22 2.11 10 0 12.5 Call 2.54 3.25 0.00 0.00 0 0 13.0 Call 2.35 2.87 2.27 1.47 14 9 13.5 Call 1.85 2.43 1.50 0.86 1 0 14.0 Call 1.49 2.06 1.78 1.29 9 19 14.5 Call 1.26 1.72 1.73 1.40 4 10 15.0 Call 1.06 1.45 0.83 0.55 2 0 15.5 Call 0.87 1.23 1.18 0.95 6 3 16.0 Call 0.80 0.99 0.85 0.68 28 1 16.5 Call 0.61 0.83 0.74 0.62 4 0 17.0 Call 0.47 0.68 0.62 0.50 85 0 17.5 Call 0.38 0.64 0.51 0.40 15 0 18.0 Call 0.38 0.43 0.43 0.32 1 0 18.5 Call 0.21 0.49 0.00 0.00 0 0 19.0 Call 0.25 0.42 0.23 0.14 1,015 0 20.0 Call 0.11 0.33 0.00 0.00 0 0 21.0 Call 0.09 0.28 0.00 0.00 0 0 22.0 Call 0.04 0.25 0.00 0.00 0 0 23.0 Call 0.08 0.24 0.00 0.00 0 0 24.0 Call 0.01 0.19 0.00 0.00 0 0 25.0 Call 0.00 0.19 0.00 0.00 0 0 26.0 Call 0.00 0.13 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.17 0.00 0.00 0 0 6.0 Put 0.00 0.15 0.00 0.00 0 0 7.0 Put 0.00 0.16 0.00 0.00 0 0 8.0 Put 0.05 0.14 0.15 -0.01 2,301 0 8.5 Put 0.04 0.24 0.00 0.00 0 0 9.0 Put 0.08 0.19 0.18 -0.04 11,176 0 9.5 Put 0.08 0.24 0.21 -0.06 7,101 0 10.0 Put 0.10 0.26 0.22 -0.09 7,301 1 10.5 Put 0.17 0.38 0.00 0.00 0 0 11.0 Put 0.23 0.40 0.30 -0.11 20 200 11.5 Put 0.28 0.46 0.38 -0.28 15 0 12.0 Put 0.40 0.56 0.49 -0.42 52 96 12.5 Put 0.40 0.70 0.56 -0.69 14 2 13.0 Put 0.61 0.75 0.81 -0.78 15 0 13.5 Put 0.67 0.93 0.85 -1.09 1 2 14.0 Put 0.86 1.21 1.12 -1.16 210 1 14.5 Put 1.03 1.31 1.32 -1.30 39 0 15.0 Put 1.37 1.57 1.59 -1.48 21 0 15.5 Put 1.62 2.08 0.00 0.00 0 0 16.0 Put 1.90 2.44 2.20 -1.75 1 0 16.5 Put 2.28 2.79 2.59 -1.81 1 0 17.0 Put 2.61 3.20 0.00 0.00 0 0 17.5 Put 2.94 3.65 0.00 0.00 0 0 18.0 Put 3.10 4.10 0.00 0.00 0 0 18.5 Put 3.60 4.55 0.00 0.00 0 0 19.0 Put 4.15 5.00 0.00 0.00 0 0 20.0 Put 5.10 5.95 0.00 0.00 0 0 21.0 Put 6.05 6.95 7.28 -1.55 5 0 22.0 Put 6.75 7.90 0.00 0.00 0 0 23.0 Put 7.70 8.90 0.00 0.00 0 0 24.0 Put 8.70 9.90 0.00 0.00 0 0 25.0 Put 9.65 10.85 0.00 0.00 0 0 26.0 Put 10.75 11.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 66 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 10.35 11.55 0.00 0.00 0 0 5.0 Call 9.40 10.55 0.00 0.00 0 0 6.0 Call 8.35 9.55 0.00 0.00 0 0 7.0 Call 7.00 8.85 0.00 0.00 0 0 8.0 Call 6.05 7.85 0.00 0.00 0 0 9.0 Call 5.10 6.85 0.00 0.00 0 0 10.0 Call 4.20 5.90 0.00 0.00 0 0 11.0 Call 3.60 4.65 0.00 0.00 0 0 12.0 Call 2.68 3.60 3.30 1.80 180 1 13.0 Call 2.06 2.90 1.92 1.07 3,104 403 14.0 Call 1.90 2.26 1.44 0.85 51 301 15.0 Call 1.36 1.49 1.45 1.11 62 311 16.0 Call 0.86 1.15 1.13 0.89 5 15 17.0 Call 0.67 0.91 0.68 0.54 41 39 18.0 Call 0.55 0.69 0.60 0.52 56 4 19.0 Call 0.29 0.55 0.41 0.36 3 0 20.0 Call 0.19 0.35 0.35 0.32 11 74 21.0 Call 0.13 0.25 0.22 0.21 5 0 22.0 Call 0.08 0.31 0.00 0.00 0 0 23.0 Call 0.04 0.27 0.00 0.00 0 0 24.0 Call 0.02 0.23 0.00 0.00 0 0 25.0 Call 0.00 0.22 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.14 0.00 0.00 0 0 5.0 Put 0.00 0.09 0.06 0.06 5 510 6.0 Put 0.00 0.19 0.00 0.00 0 0 7.0 Put 0.03 0.23 0.00 0.00 0 0 8.0 Put 0.08 0.28 0.19 0.12 203 0 9.0 Put 0.20 0.29 0.27 0.09 805 1 10.0 Put 0.27 0.36 0.34 -0.02 977 21 11.0 Put 0.40 0.53 0.49 -0.16 129 23 12.0 Put 0.54 0.82 0.70 -0.25 47 497 13.0 Put 0.92 1.00 1.01 -0.30 56 420 14.0 Put 1.35 1.60 1.36 -0.71 3,883 560 15.0 Put 1.80 2.14 1.90 -0.96 61 2,119 16.0 Put 2.24 2.73 2.51 -1.28 15 72 17.0 Put 2.86 3.70 0.00 0.00 0 0 18.0 Put 3.75 4.55 4.20 -1.55 6 203 19.0 Put 4.15 5.50 0.00 0.00 0 0 20.0 Put 5.00 6.40 6.10 -1.65 1 0 21.0 Put 6.15 7.40 0.00 0.00 0 0 22.0 Put 7.05 8.35 0.00 0.00 0 0 23.0 Put 8.00 9.35 0.00 0.00 0 0 24.0 Put 8.70 10.40 10.53 -1.22 0 1 25.0 Put 9.65 11.40 11.35 -1.40 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 94 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.25 14.60 9.32 -1.97 0 2 2.0 Call 12.35 13.55 8.10 -2.22 0 0 3.0 Call 11.65 12.90 0.00 0.00 0 0 4.0 Call 10.35 11.55 8.90 0.53 0 1 5.0 Call 9.35 10.55 9.05 1.63 0 0 6.0 Call 8.40 9.55 8.20 1.74 0 1 7.0 Call 7.05 8.85 7.80 2.29 25 100 8.0 Call 6.05 7.85 7.03 2.44 0 39 9.0 Call 5.10 6.85 5.58 1.91 0 41 10.0 Call 4.20 5.85 4.05 1.12 4 266 11.0 Call 3.40 4.80 3.90 1.67 2 1,039 12.0 Call 2.73 3.95 3.00 1.29 131 1,860 13.0 Call 2.49 2.90 2.70 1.50 28 202 14.0 Call 1.94 2.15 2.04 1.36 94 943 15.0 Call 1.33 1.60 1.33 0.80 1,271 6,971 16.0 Call 0.94 1.25 1.35 0.90 80 1,219 17.0 Call 0.73 0.98 0.89 0.53 310 1,914 18.0 Call 0.55 0.76 0.61 0.33 206 347 19.0 Call 0.40 0.72 0.56 0.36 100 212 20.0 Call 0.31 0.45 0.38 0.25 130 15,018 21.0 Call 0.21 0.48 0.48 0.39 1 161 22.0 Call 0.16 0.41 0.22 0.16 0 115 23.0 Call 0.13 0.36 0.36 0.32 11 129 24.0 Call 0.07 0.27 0.00 0.00 0 0 25.0 Call 0.12 0.20 0.02 0.00 7 2,539 30.0 Call 0.00 0.22 0.13 0.13 1 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.01 0 8 2.0 Put 0.01 0.03 0.03 0.01 5 12 3.0 Put 0.00 0.06 0.12 0.09 0 24 4.0 Put 0.01 0.07 0.02 -0.02 1 253 5.0 Put 0.05 0.12 0.05 -0.03 3 16,647 6.0 Put 0.12 0.18 0.13 0.02 152 2,432 7.0 Put 0.07 0.19 0.16 0.01 1 323 8.0 Put 0.12 0.36 0.20 -0.01 30 6,088 9.0 Put 0.25 0.44 0.22 -0.06 10 2,074 10.0 Put 0.43 0.56 0.48 -0.05 3,839 13,021 11.0 Put 0.50 0.79 0.60 -0.22 22 4,387 12.0 Put 0.73 1.00 0.80 -0.49 221 1,465 13.0 Put 1.14 1.47 1.20 -0.57 158 1,045 14.0 Put 1.60 1.79 1.62 -0.64 310 2,633 15.0 Put 2.15 2.45 2.45 -0.66 134 287 16.0 Put 2.42 3.35 2.90 -1.13 7 65 17.0 Put 3.05 4.15 3.90 -1.05 0 313 18.0 Put 4.30 5.00 4.50 -1.37 12 575 19.0 Put 4.60 5.90 6.95 0.14 0 545 20.0 Put 5.40 6.85 8.00 0.24 0 55 21.0 Put 6.30 7.80 7.10 -1.65 0 30 22.0 Put 7.20 8.75 8.42 -1.33 0 18 23.0 Put 8.10 9.70 9.20 -1.55 0 89 24.0 Put 9.15 10.65 0.00 0.00 0 0 25.0 Put 10.00 11.65 10.60 -2.15 2 45 30.0 Put 14.85 16.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 108 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.00 8.80 5.70 0.35 20 7 8.0 Call 6.05 7.80 7.20 2.73 0 10 9.0 Call 5.10 6.85 5.50 1.83 100 305 10.0 Call 4.25 5.85 5.00 2.13 10 70 11.0 Call 3.45 4.90 2.50 0.29 0 1,139 12.0 Call 2.78 4.00 3.65 1.94 0 127 13.0 Call 2.19 3.20 2.65 1.31 3 861 14.0 Call 1.69 2.52 1.31 0.34 10 187 15.0 Call 1.33 1.80 1.60 1.01 16 503 16.0 Call 1.13 1.54 1.20 0.92 7 2,285 17.0 Call 0.79 1.00 0.80 0.62 31 1,915 18.0 Call 0.61 0.95 0.71 0.60 23 3,166 19.0 Call 0.45 0.77 0.45 0.38 11 98 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.06 0.23 0.10 0.01 0 132 8.0 Put 0.22 0.28 0.25 0.05 158 25,195 9.0 Put 0.28 0.49 0.27 -0.12 0 4,142 10.0 Put 0.42 0.55 0.45 -0.13 60 1,053 11.0 Put 0.57 0.86 0.67 -0.23 13 183 12.0 Put 0.82 1.16 1.00 -0.39 17 326 13.0 Put 1.14 1.56 1.38 -0.63 11 297 14.0 Put 1.60 2.03 1.86 -0.77 160 1,808 15.0 Put 2.05 2.57 2.54 -0.71 18 315 16.0 Put 2.57 3.45 3.00 -0.94 6 22 17.0 Put 3.20 4.25 4.70 -0.15 0 7 18.0 Put 3.90 5.10 4.17 -1.62 0 161 19.0 Put 4.65 6.00 5.55 -1.21 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 185 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.55 13.30 0.00 0.00 0 0 4.0 Call 9.55 12.25 9.90 1.65 0 2 5.0 Call 8.55 11.25 0.00 0.00 0 0 6.0 Call 7.55 10.25 0.00 0.00 0 0 7.0 Call 6.65 9.25 0.00 0.00 0 0 8.0 Call 5.80 8.15 6.81 2.49 0 3 9.0 Call 5.95 6.35 3.80 0.30 0 0 10.0 Call 3.95 6.20 3.60 0.68 0 41 11.0 Call 3.15 5.00 2.53 0.15 0 90 12.0 Call 3.35 4.00 3.58 1.72 17 54 13.0 Call 2.07 3.60 3.65 2.31 4 49 14.0 Call 1.66 2.92 2.80 1.79 5 13 15.0 Call 1.32 2.05 1.01 0.33 0 226 16.0 Call 1.08 1.58 1.41 0.76 30 125 17.0 Call 0.87 1.60 1.00 0.38 39 182 18.0 Call 0.71 1.35 0.90 0.30 14 23 19.0 Call 0.58 1.11 0.98 0.41 18 9 20.0 Call 0.48 0.92 0.84 0.30 29 92 21.0 Call 0.40 0.77 0.96 0.44 0 56 22.0 Call 0.33 0.65 0.70 0.21 0 182 23.0 Call 0.27 0.58 0.27 -0.20 1 12 24.0 Call 0.21 0.52 0.60 0.16 0 10 25.0 Call 0.16 0.44 0.47 0.05 1 161 30.0 Call 0.06 0.27 0.01 -0.28 51 210 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.16 0.14 0.02 0 12 4.0 Put 0.00 0.23 0.18 0.03 0 2 5.0 Put 0.10 0.28 0.22 0.04 50 1 6.0 Put 0.10 0.38 0.23 0.01 0 4 7.0 Put 0.20 0.48 0.30 0.05 4 27 8.0 Put 0.33 0.62 0.95 0.44 0 7 9.0 Put 0.51 0.81 0.73 -0.05 1 47 10.0 Put 0.80 1.09 0.88 -0.39 51 247 11.0 Put 0.98 1.46 2.15 0.39 0 43 12.0 Put 1.35 1.92 1.65 -0.60 13 20 13.0 Put 1.90 2.46 2.00 -0.74 49 36 14.0 Put 2.13 3.05 2.73 -0.68 68 51 15.0 Put 2.65 3.75 3.50 -0.57 7 931 16.0 Put 3.20 4.60 4.71 -0.31 0 6 17.0 Put 3.85 5.40 5.00 -0.97 0 51 18.0 Put 4.55 6.25 6.00 -0.92 0 1 19.0 Put 5.30 7.15 0.00 0.00 0 0 20.0 Put 6.10 8.10 6.75 -2.07 0 9 21.0 Put 6.95 9.00 8.25 -1.52 0 1 22.0 Put 7.80 9.95 9.35 -1.38 0 1 23.0 Put 8.65 10.90 0.00 0.00 0 0 24.0 Put 9.55 11.85 0.00 0.00 0 0 25.0 Put 10.45 12.80 11.05 -2.54 0 1 30.0 Put 15.15 17.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 199 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.60 9.20 4.50 -0.97 0 0 8.0 Call 5.75 8.20 4.79 0.14 0 151 9.0 Call 4.85 7.20 3.45 -0.38 0 936 10.0 Call 3.95 6.15 2.63 -0.40 0 103 11.0 Call 3.20 5.00 4.19 1.54 3 56 12.0 Call 2.63 3.95 3.30 1.02 4 47 13.0 Call 2.12 3.60 1.40 -0.52 13 46 14.0 Call 1.71 2.96 1.50 -0.06 6 504 15.0 Call 1.37 2.42 2.00 0.80 6 342 16.0 Call 1.14 1.98 1.20 0.36 0 110 17.0 Call 1.11 1.71 1.49 1.01 2 81 18.0 Call 0.76 1.41 1.20 0.83 7 227 19.0 Call 0.62 1.16 0.80 0.52 16 249 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.23 0.51 0.19 -0.13 0 268 8.0 Put 0.37 0.66 0.34 -0.15 0 537 9.0 Put 0.56 0.86 0.80 0.14 0 2,234 10.0 Put 0.79 1.07 1.52 0.67 0 491 11.0 Put 1.05 1.54 1.45 0.00 0 20 12.0 Put 1.38 2.00 1.65 -0.42 0 2,063 13.0 Put 1.78 2.55 2.08 -0.61 16 75 14.0 Put 2.24 3.15 2.58 -0.73 23 42 15.0 Put 2.76 3.85 3.36 -0.57 0 99 16.0 Put 3.35 4.65 4.00 -0.55 0 184 17.0 Put 4.00 5.50 6.25 1.07 0 1 18.0 Put 4.70 6.35 7.68 1.62 0 7 19.0 Put 5.45 7.20 6.08 -0.88 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 290 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 7.80 11.85 8.50 1.25 0 5 6.0 Call 6.80 10.85 0.00 0.00 0 0 7.0 Call 5.95 9.85 0.00 0.00 0 0 8.0 Call 5.20 8.75 3.96 -0.70 0 0 9.0 Call 4.50 7.60 4.80 0.82 0 1 10.0 Call 3.85 6.50 4.70 1.33 0 2 11.0 Call 3.20 5.55 5.00 2.08 0 0 12.0 Call 2.42 4.90 4.90 2.43 1 9 13.0 Call 1.73 4.15 2.77 0.73 0 13 14.0 Call 1.39 3.55 2.25 0.65 0 160 15.0 Call 1.10 2.98 2.20 1.03 4 540 16.0 Call 0.90 2.52 2.00 1.26 2 24 17.0 Call 0.86 2.14 1.43 0.84 16 12 18.0 Call 1.25 1.83 1.22 0.75 56 8 19.0 Call 0.49 1.50 1.10 0.73 5 86 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.54 0.24 0.03 0 26 6.0 Put 0.13 0.70 0.35 -0.02 0 4 7.0 Put 0.30 0.87 0.57 -0.02 0 19 8.0 Put 0.51 1.09 0.70 -0.17 0 47 9.0 Put 0.71 1.45 1.07 -0.14 0 1 10.0 Put 0.96 1.89 1.50 -0.11 2 118 11.0 Put 1.29 2.40 2.05 -0.11 0 85 12.0 Put 1.62 2.98 2.64 -0.06 0 26 13.0 Put 2.80 3.60 2.55 -0.70 2 59 14.0 Put 2.80 4.35 3.20 -0.59 22 57 15.0 Put 3.05 5.10 4.75 0.41 0 15 16.0 Put 3.65 5.90 5.40 0.52 0 506 17.0 Put 4.20 6.80 5.60 -0.10 10 0 18.0 Put 4.90 7.55 6.45 -0.10 15 2 19.0 Put 5.60 8.35 7.20 -0.22 43 4 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 311 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.50 16.00 13.73 2.48 0 14 2.0 Call 10.50 15.00 11.55 1.30 0 15 3.0 Call 9.50 14.00 12.00 2.75 0 12 4.0 Call 8.80 13.05 9.59 1.34 0 10 5.0 Call 7.80 12.05 8.75 1.50 0 1,251 6.0 Call 8.00 11.05 8.25 1.98 0 107 7.0 Call 5.85 9.00 8.00 2.64 8 26 8.0 Call 6.95 7.20 7.10 2.60 12 5,369 9.0 Call 4.40 7.70 4.69 1.03 0 130 10.0 Call 4.95 5.60 5.20 2.10 1,534 3,030 11.0 Call 4.00 5.35 4.53 1.95 155 4,759 12.0 Call 2.80 4.00 4.00 1.81 172 6,217 13.0 Call 2.32 3.50 3.50 1.67 83 5,198 14.0 Call 1.50 2.70 2.65 1.18 18 4,193 15.0 Call 2.04 2.35 2.10 0.84 179 24,093 16.0 Call 0.25 3.45 1.78 0.73 49 637 17.0 Call 1.15 2.59 0.56 -0.28 0 359 18.0 Call 1.09 1.30 1.29 0.65 392 19,090 19.0 Call 0.10 2.00 0.86 0.34 0 594 20.0 Call 0.80 1.00 0.73 0.32 179 6,214 21.0 Call 0.10 1.32 0.77 0.42 1 583 22.0 Call 0.03 1.85 0.60 0.31 0 341 23.0 Call 0.00 1.70 0.50 0.27 2 329 24.0 Call 0.40 0.55 0.45 0.28 898 799 25.0 Call 0.28 0.50 0.44 0.29 170 4,176 26.0 Call 0.16 0.44 0.33 0.19 4 884 27.0 Call 0.21 0.50 0.17 0.04 1 882 28.0 Call 0.18 0.44 0.19 0.06 0 509 29.0 Call 0.17 0.44 0.46 0.33 0 753 30.0 Call 0.16 0.30 0.25 0.12 126 3,266 31.0 Call 0.05 0.91 0.10 -0.03 0 1,161 32.0 Call 0.00 0.86 0.30 0.17 0 258 33.0 Call 0.01 0.81 0.11 -0.02 0 303 34.0 Call 0.05 0.69 0.12 0.00 0 402 35.0 Call 0.10 0.29 0.12 0.00 4 4,236 36.0 Call 0.01 0.69 0.29 0.17 0 332 37.0 Call 0.08 0.25 0.01 -0.11 0 110 38.0 Call 0.00 0.25 0.05 -0.07 0 722 39.0 Call 0.05 0.25 0.17 0.05 0 473 40.0 Call 0.10 0.20 0.15 0.03 63 3,715 41.0 Call 0.03 0.57 0.17 0.06 0 3,956 42.0 Call 0.02 0.20 0.25 0.14 0 928 43.0 Call 0.02 0.54 0.23 0.12 0 614 44.0 Call 0.00 0.52 0.20 0.09 0 171 45.0 Call 0.01 0.18 0.20 0.09 1 2,424 46.0 Call 0.00 0.49 0.20 0.09 0 53 47.0 Call 0.00 0.48 0.20 0.09 0 29 48.0 Call 0.00 0.18 0.30 0.19 0 61 49.0 Call 0.00 0.46 0.18 0.08 0 17 50.0 Call 0.02 0.15 0.20 0.10 11 2,256 51.0 Call 0.01 0.23 0.10 0.00 0 88 52.0 Call 0.00 0.43 0.17 0.07 0 43 53.0 Call 0.00 0.15 0.17 0.07 0 10 54.0 Call 0.01 0.15 0.05 -0.05 0 18 55.0 Call 0.01 0.12 0.10 0.00 3 1,318 56.0 Call 0.00 0.13 0.12 0.03 0 61 57.0 Call 0.00 0.12 0.15 0.06 0 11 58.0 Call 0.03 0.12 0.03 -0.06 0 100 59.0 Call 0.00 0.12 0.14 0.05 0 30 60.0 Call 0.10 0.13 0.10 0.01 474 1,014 61.0 Call 0.01 0.37 0.14 0.05 0 19 62.0 Call 0.00 0.35 0.14 0.05 0 231 63.0 Call 0.01 0.35 0.05 -0.04 0 594 64.0 Call 0.02 0.25 0.01 -0.08 0 78 65.0 Call 0.05 0.09 0.07 -0.01 1,128 16,106 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.07 0.05 0.00 0 691 2.0 Put 0.02 0.13 0.05 -0.03 0 966 3.0 Put 0.05 0.24 0.22 0.08 0 521 4.0 Put 0.10 0.32 0.15 -0.08 0 159 5.0 Put 0.27 0.85 0.25 -0.22 129 1,112 6.0 Put 0.32 0.65 0.38 -0.33 0 4,692 7.0 Put 0.40 0.75 0.40 -0.55 1 5,641 8.0 Put 0.68 1.00 0.85 -0.34 15 5,070 9.0 Put 0.75 1.95 1.33 -0.11 0 576 10.0 Put 1.06 1.93 1.55 -0.42 322 1,991 11.0 Put 1.88 2.15 2.05 -0.45 23 2,301 12.0 Put 1.10 4.15 2.80 -0.35 3 2,710 13.0 Put 2.80 4.70 4.10 0.31 0 221 14.0 Put 3.65 4.30 4.00 -0.44 22 1,723 15.0 Put 3.00 4.70 4.50 -0.71 155 2,563 16.0 Put 2.50 6.50 5.44 -0.54 0 600 17.0 Put 5.00 7.20 6.40 -0.36 0 145 18.0 Put 4.00 7.90 7.20 -0.33 0 726 19.0 Put 6.15 7.85 7.80 -0.58 345 593 20.0 Put 6.95 8.65 8.80 -0.43 64 3,335 21.0 Put 6.50 10.35 9.70 -0.44 150 413 22.0 Put 7.50 11.20 11.20 0.16 150 624 23.0 Put 8.50 12.05 10.80 -1.15 5 99 24.0 Put 9.00 12.95 12.20 -0.65 254 109 25.0 Put 10.00 15.00 12.00 -1.79 5 1,680 26.0 Put 11.00 16.00 14.07 -0.67 0 202 27.0 Put 12.00 16.90 17.05 1.35 0 342 28.0 Put 13.00 17.90 15.53 -1.13 0 127 29.0 Put 13.50 18.50 16.50 -1.12 0 102 30.0 Put 14.50 19.50 17.36 -1.23 0 293 31.0 Put 15.50 20.50 18.89 -0.66 0 7 32.0 Put 16.50 21.50 20.25 -0.27 0 166 33.0 Put 17.50 22.40 19.94 -1.54 0 12 34.0 Put 18.50 23.40 23.75 1.30 0 15 35.0 Put 19.50 24.40 21.00 -2.42 0 61 36.0 Put 20.00 25.00 22.10 -2.29 1 57 37.0 Put 21.00 26.00 25.55 0.19 0 12 38.0 Put 22.00 27.00 25.95 -0.38 170 113 39.0 Put 23.00 28.00 27.00 -0.31 0 28 40.0 Put 24.00 29.00 27.00 -1.28 0 927 41.0 Put 25.00 30.00 29.75 0.49 150 1 42.0 Put 26.00 31.00 28.24 -1.99 0 218 43.0 Put 27.00 32.00 30.00 -1.21 0 20 44.0 Put 28.00 33.00 32.90 0.71 12 6 45.0 Put 29.00 33.90 33.56 0.40 0 0 46.0 Put 30.00 34.90 32.28 -1.86 0 0 47.0 Put 30.90 35.50 33.06 -2.06 0 0 48.0 Put 31.85 36.50 34.27 -1.83 0 0 49.0 Put 32.80 37.50 37.75 0.67 101 0 50.0 Put 33.50 38.50 35.03 -3.04 0 1 51.0 Put 34.50 39.50 39.00 -0.05 0 13 52.0 Put 35.50 40.50 38.59 -1.44 0 0 53.0 Put 36.50 41.50 0.00 0.00 0 0 54.0 Put 37.50 42.50 40.68 -1.32 0 0 55.0 Put 38.50 43.50 40.35 -2.63 0 0 56.0 Put 39.50 44.50 41.30 -2.67 0 0 57.0 Put 40.50 45.50 43.50 -1.46 0 0 58.0 Put 41.50 46.50 36.59 -9.35 0 8 59.0 Put 42.50 47.50 45.60 -1.33 0 0 60.0 Put 43.50 48.50 49.35 1.43 0 0 61.0 Put 44.50 49.50 36.45 -12.45 0 0 62.0 Put 45.50 50.50 49.56 -0.33 0 0 63.0 Put 46.50 51.50 48.30 -2.58 0 0 64.0 Put 47.50 52.50 0.00 0.00 0 0 65.0 Put 48.50 53.50 52.95 0.09 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 675 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.50 16.50 13.50 2.25 1 12 2.0 Call 10.50 15.00 12.75 2.50 4 9 3.0 Call 9.50 14.00 12.25 3.00 0 9 4.0 Call 8.50 13.00 10.65 2.40 1 18 5.0 Call 7.50 12.50 10.05 2.80 2 326 6.0 Call 6.50 11.50 7.45 1.20 0 138 7.0 Call 7.95 9.30 8.15 2.87 179 2,617 8.0 Call 6.70 9.00 7.35 2.75 64 301 9.0 Call 4.05 8.50 5.60 1.51 1 161 10.0 Call 5.15 5.80 5.80 2.14 1,077 8,941 11.0 Call 2.55 7.25 5.06 1.78 150 6,291 12.0 Call 4.00 4.60 4.15 1.23 37 12,003 13.0 Call 3.30 4.00 3.55 0.97 4 6,864 14.0 Call 2.65 3.80 3.20 0.93 49 6,022 15.0 Call 3.00 3.25 2.95 0.98 492 7,849 16.0 Call 1.73 2.95 2.50 0.82 10 463 17.0 Call 1.12 2.50 2.10 0.71 277 112 18.0 Call 0.85 4.05 1.60 0.30 1 382 19.0 Call 1.30 2.10 1.55 0.33 70 1,304 20.0 Call 1.32 2.28 2.62 1.48 1,900 4,486 21.0 Call 0.25 3.45 1.50 0.44 0 84 22.0 Call 0.35 3.25 0.60 -0.38 0 421 23.0 Call 0.47 3.05 1.37 0.46 6 1,835 24.0 Call 0.77 1.83 1.53 0.69 8 618 25.0 Call 0.85 1.30 0.95 0.19 626 17,290 30.0 Call 0.55 0.70 0.64 0.23 1,030 6,615 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.30 0.15 -0.12 0 949 2.0 Put 0.17 0.94 0.34 -0.09 1 107 3.0 Put 0.28 0.90 0.36 -0.22 0 119 4.0 Put 0.25 1.70 0.80 0.06 0 79 5.0 Put 0.44 1.92 1.00 -0.04 0 350 6.0 Put 0.57 2.67 1.63 0.28 0 135 7.0 Put 1.10 2.00 1.21 -0.46 0 116 8.0 Put 1.00 4.00 2.38 0.03 1 283 9.0 Put 1.15 4.75 2.62 -0.42 0 809 10.0 Put 3.00 5.50 2.80 -0.92 28 1,084 11.0 Put 2.50 6.00 4.18 -0.23 0 1,076 12.0 Put 1.90 6.50 4.00 -1.10 0 1,673 13.0 Put 2.16 7.00 4.73 -1.05 0 1,087 14.0 Put 3.00 5.40 5.70 -0.78 0 1,342 15.0 Put 4.00 9.00 6.75 -0.43 0 307 16.0 Put 4.50 9.50 7.70 -0.18 0 11 17.0 Put 5.50 10.50 7.95 -0.63 0 151 18.0 Put 6.50 11.50 8.60 -0.85 0 1,368 19.0 Put 7.00 12.00 8.20 -2.11 0 70 20.0 Put 8.00 13.00 10.40 -0.78 0 133 21.0 Put 8.50 13.50 9.95 -2.10 0 630 22.0 Put 9.50 14.50 12.00 -0.92 0 1,700 23.0 Put 10.50 13.30 13.10 -0.69 0 1,865 24.0 Put 11.00 16.00 13.94 -0.72 0 1,781 25.0 Put 12.00 17.00 14.00 -1.53 0 108 30.0 Put 16.00 21.00 19.00 -0.88 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. March 15, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 15.12 15.18 15.47 0.00 0.00 1600X10600 0.00 0.00 171,345 Wed Mar 15 2023 6:54:03 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 17 2023 2 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.35 15.35 0.00 0.00 0 0 2.0 Call 12.95 14.05 0.00 0.00 0 0 3.0 Call 12.15 13.00 12.85 0.36 0 1 4.0 Call 11.00 11.65 6.50 -4.99 0 0 5.0 Call 9.90 11.00 9.19 -1.30 0 7 6.0 Call 8.60 10.05 8.76 -0.73 0 2 7.0 Call 7.50 9.65 7.80 -0.69 0 3 8.0 Call 7.05 8.65 8.00 0.51 0 125 8.5 Call 6.35 7.60 0.00 0.00 0 0 9.0 Call 6.05 7.00 5.90 -0.59 0 17 9.5 Call 5.15 6.90 0.00 0.00 0 0 10.0 Call 4.80 6.05 6.00 0.51 0 102 10.5 Call 4.20 5.60 0.00 0.00 0 0 11.0 Call 3.95 4.70 5.15 0.66 0 604 11.5 Call 2.87 4.55 2.44 -1.56 0 57 12.0 Call 3.15 3.65 3.98 0.47 0 3,061 12.5 Call 2.04 3.15 3.45 0.43 0 10,544 13.0 Call 2.03 2.85 2.18 -0.35 0 7,176 13.5 Call 1.68 2.20 2.30 0.25 0 1,194 14.0 Call 1.51 1.74 1.49 -0.10 0 17,245 14.5 Call 0.95 1.24 0.96 -0.18 0 1,078 15.0 Call 0.61 0.84 0.66 -0.09 0 9,475 15.5 Call 0.28 0.47 0.45 0.06 0 3,903 16.0 Call 0.25 0.27 0.18 -0.08 0 8,301 16.5 Call 0.10 0.15 0.12 -0.01 0 5,152 17.0 Call 0.06 0.11 0.07 -0.02 0 8,529 17.5 Call 0.00 0.11 0.06 -0.01 0 1,299 18.0 Call 0.03 0.06 0.05 0.00 0 3,215 18.5 Call 0.03 0.05 0.04 0.00 0 334 19.0 Call 0.02 0.04 0.04 0.01 0 2,208 19.5 Call 0.02 0.03 0.03 0.00 0 610 20.0 Call 0.01 0.04 0.01 -0.01 0 6,850 20.5 Call 0.01 0.03 0.02 0.00 0 15 21.0 Call 0.00 0.03 0.01 -0.01 0 1,227 22.0 Call 0.00 0.03 0.01 -0.01 0 716 23.0 Call 0.00 0.03 0.03 0.02 0 362 24.0 Call 0.00 0.03 0.01 0.00 0 553 25.0 Call 0.00 0.01 0.01 0.00 0 359 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.01 0.02 0.02 0 35 3.0 Put 0.00 0.01 0.02 0.02 0 386 4.0 Put 0.00 0.01 0.03 0.03 0 522 5.0 Put 0.00 0.01 0.01 0.01 0 3,391 6.0 Put 0.00 0.02 0.01 0.01 0 4,864 7.0 Put 0.00 0.01 0.01 0.01 0 2,103 8.0 Put 0.00 0.01 0.02 0.02 0 3,259 8.5 Put 0.00 0.01 0.00 0.00 0 0 9.0 Put 0.00 0.01 0.01 0.01 0 13,515 9.5 Put 0.00 0.01 0.02 0.02 0 110 10.0 Put 0.00 0.01 0.01 0.01 0 8,122 10.5 Put 0.00 0.03 0.01 0.01 0 398 11.0 Put 0.00 0.03 0.01 0.01 0 10,128 11.5 Put 0.00 0.03 0.01 0.00 0 17,350 12.0 Put 0.01 0.02 0.02 0.00 0 24,130 12.5 Put 0.02 0.04 0.04 0.01 0 13,613 13.0 Put 0.03 0.08 0.03 -0.01 0 19,831 13.5 Put 0.04 0.07 0.04 -0.02 0 10,244 14.0 Put 0.07 0.13 0.09 -0.01 0 6,281 14.5 Put 0.13 0.18 0.16 0.00 0 2,812 15.0 Put 0.23 0.29 0.24 -0.02 0 11,600 15.5 Put 0.38 0.60 0.47 0.07 0 1,707 16.0 Put 0.60 0.91 0.86 0.09 0 794 16.5 Put 1.07 1.32 1.32 0.18 0 155 17.0 Put 1.47 2.75 1.25 -0.35 0 1,812 17.5 Put 1.50 2.96 2.24 0.16 0 17 18.0 Put 2.39 3.20 4.50 1.94 0 473 18.5 Put 2.89 3.95 0.00 0.00 0 0 19.0 Put 2.91 4.35 3.27 -0.28 0 151 19.5 Put 3.50 4.75 3.60 -0.44 0 10 20.0 Put 3.80 4.80 4.35 -0.19 0 15 20.5 Put 4.40 5.60 0.00 0.00 0 0 21.0 Put 4.85 6.15 6.75 1.21 0 432 22.0 Put 5.70 7.15 9.80 3.26 0 12 23.0 Put 6.85 8.25 7.96 0.42 0 0 24.0 Put 7.85 9.10 8.00 -0.53 0 232 25.0 Put 9.00 10.10 12.66 3.13 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.15 11.00 0.00 0.00 0 0 5.5 Call 9.35 10.45 0.00 0.00 0 0 6.0 Call 8.95 10.15 0.00 0.00 0 0 6.5 Call 8.70 9.45 0.00 0.00 0 0 7.0 Call 7.95 9.20 0.00 0.00 0 0 7.5 Call 7.35 8.35 0.00 0.00 0 0 8.0 Call 7.20 8.00 0.00 0.00 0 0 8.5 Call 6.40 7.40 0.00 0.00 0 0 9.0 Call 5.85 7.00 0.00 0.00 0 0 9.5 Call 5.35 6.45 0.00 0.00 0 0 10.0 Call 5.10 6.05 5.28 -0.29 0 6 10.5 Call 4.40 5.70 0.00 0.00 0 0 11.0 Call 3.90 4.85 4.47 -0.12 0 0 11.5 Call 3.40 4.65 0.00 0.00 0 0 12.0 Call 2.96 3.90 4.00 0.37 0 2,500 12.5 Call 2.51 3.45 3.00 -0.15 0 301 13.0 Call 2.07 2.89 2.10 -0.58 0 1,543 13.5 Call 1.65 2.54 2.25 0.03 0 471 14.0 Call 1.70 1.89 1.70 -0.07 0 830 14.5 Call 0.97 1.82 1.56 0.16 0 197 15.0 Call 0.89 1.34 0.92 -0.15 0 1,986 15.5 Call 0.58 0.83 0.70 -0.05 0 642 16.0 Call 0.41 0.60 0.41 -0.09 0 980 16.5 Call 0.32 0.42 0.42 0.05 0 1,302 17.0 Call 0.19 0.33 0.22 -0.04 0 1,054 17.5 Call 0.10 0.28 0.18 -0.01 0 120 18.0 Call 0.05 0.24 0.13 -0.03 0 149 18.5 Call 0.11 0.14 0.11 -0.01 0 405 19.0 Call 0.03 0.12 0.12 0.03 0 1,027 19.5 Call 0.05 0.10 0.04 -0.04 0 13 20.0 Call 0.04 0.09 0.09 0.02 0 44 20.5 Call 0.03 0.10 0.06 0.00 0 180 21.0 Call 0.02 0.07 0.06 0.01 0 316 21.5 Call 0.02 0.05 0.00 0.00 0 0 22.0 Call 0.01 0.08 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.03 0.00 0.00 0 0 8.0 Put 0.01 0.03 0.04 0.02 0 30 8.5 Put 0.01 0.04 0.01 -0.02 0 94 9.0 Put 0.01 0.04 0.03 0.00 0 218 9.5 Put 0.03 0.06 0.03 -0.01 0 154 10.0 Put 0.03 0.05 0.09 0.05 0 428 10.5 Put 0.03 0.06 0.04 -0.01 0 20 11.0 Put 0.04 0.07 0.05 -0.01 0 1,354 11.5 Put 0.00 0.09 0.05 -0.03 0 1,893 12.0 Put 0.09 0.10 0.07 -0.02 0 3,329 12.5 Put 0.09 0.13 0.11 0.00 0 3,455 13.0 Put 0.12 0.17 0.12 -0.03 0 580 13.5 Put 0.17 0.21 0.19 0.00 0 4,744 14.0 Put 0.17 0.29 0.30 0.07 0 1,678 14.5 Put 0.30 0.40 0.40 0.04 0 2,226 15.0 Put 0.51 0.62 0.64 0.10 0 1,797 15.5 Put 0.57 0.80 0.90 0.18 0 467 16.0 Put 0.94 1.23 1.20 0.23 0 501 16.5 Put 1.07 1.76 1.60 0.26 0 63 17.0 Put 1.54 2.21 2.00 0.27 0 5 17.5 Put 1.88 2.69 1.88 -0.29 0 2 18.0 Put 2.34 2.94 4.55 1.91 0 1 18.5 Put 2.89 3.60 0.00 0.00 0 0 19.0 Put 3.00 4.20 0.00 0.00 0 0 19.5 Put 3.45 4.55 0.00 0.00 0 0 20.0 Put 3.90 5.15 5.15 0.59 0 1 20.5 Put 4.40 5.45 0.00 0.00 0 0 21.0 Put 5.10 5.95 0.00 0.00 0 0 21.5 Put 5.60 6.65 0.00 0.00 0 0 22.0 Put 5.85 7.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 16 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.85 10.85 8.82 -1.67 0 0 6.0 Call 8.90 10.15 8.15 -1.35 0 0 7.0 Call 7.85 9.15 7.09 -1.42 0 2 8.0 Call 6.95 8.05 5.74 -1.79 0 12 9.0 Call 6.15 7.20 7.00 0.46 0 1 10.0 Call 4.95 5.85 4.95 -0.61 0 251 11.0 Call 3.90 5.00 4.10 -0.49 0 690 12.0 Call 3.05 4.10 4.15 0.54 0 1,523 13.0 Call 2.28 3.25 3.06 0.34 0 900 14.0 Call 1.50 2.06 1.58 -0.28 0 1,827 15.0 Call 0.99 1.49 0.98 -0.17 0 4,674 16.0 Call 0.52 0.85 0.56 -0.12 0 4,751 17.0 Call 0.29 0.45 0.41 0.04 0 1,392 18.0 Call 0.13 0.30 0.19 -0.03 0 3,778 19.0 Call 0.02 0.18 0.19 0.08 0 2,475 20.0 Call 0.07 0.12 0.10 0.01 0 2,054 21.0 Call 0.06 0.14 0.11 0.03 0 212 22.0 Call 0.04 0.07 0.08 0.02 0 1,285 23.0 Call 0.03 0.13 0.07 0.02 0 135 24.0 Call 0.02 0.12 0.04 0.00 0 1,566 25.0 Call 0.01 0.04 0.03 0.00 0 3,591 26.0 Call 0.01 0.03 0.01 -0.01 0 2,304 27.0 Call 0.00 0.03 0.07 0.05 0 1,149 28.0 Call 0.00 0.02 0.05 0.03 0 2,207 29.0 Call 0.00 0.02 0.11 0.09 0 108 30.0 Call 0.00 0.02 0.02 0.00 0 579 31.0 Call 0.01 0.03 0.03 0.01 0 45 32.0 Call 0.00 0.02 0.02 0.01 0 74 33.0 Call 0.00 0.02 0.02 0.01 0 69 34.0 Call 0.01 0.02 0.01 0.00 0 13 35.0 Call 0.00 0.02 0.01 0.00 0 414 36.0 Call 0.00 0.02 0.02 0.01 0 111 37.0 Call 0.00 0.02 0.01 0.00 0 887 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.02 0.00 0 3,681 6.0 Put 0.00 0.03 0.03 0.00 0 2,401 7.0 Put 0.00 0.12 0.02 -0.02 0 1,721 8.0 Put 0.00 0.07 0.03 -0.02 0 1,869 9.0 Put 0.02 0.08 0.06 0.00 0 827 10.0 Put 0.02 0.10 0.05 -0.03 0 4,511 11.0 Put 0.09 0.12 0.14 0.04 0 4,139 12.0 Put 0.12 0.13 0.13 0.00 0 8,347 13.0 Put 0.20 0.26 0.26 0.03 0 4,876 14.0 Put 0.32 0.42 0.40 0.03 0 3,845 15.0 Put 0.52 0.79 0.78 0.13 0 2,491 16.0 Put 1.16 1.41 1.18 -0.01 0 358 17.0 Put 1.70 2.30 1.80 -0.08 0 353 18.0 Put 2.28 2.97 2.11 -0.61 0 63 19.0 Put 3.25 4.05 4.77 1.15 0 372 20.0 Put 4.10 5.20 5.65 1.05 0 62 21.0 Put 5.30 6.20 4.67 -0.92 0 151 22.0 Put 6.05 7.20 6.85 0.28 0 3 23.0 Put 7.25 7.85 9.67 2.11 0 255 24.0 Put 8.10 8.90 10.70 2.15 0 4 25.0 Put 9.10 9.95 11.00 1.46 0 3 26.0 Put 9.95 11.15 11.75 1.21 0 8 27.0 Put 11.20 12.00 13.25 1.72 0 16 28.0 Put 11.90 12.90 14.20 1.67 0 17 29.0 Put 12.85 13.90 18.55 5.02 0 0 30.0 Put 14.00 15.00 16.20 1.67 0 0 31.0 Put 14.90 15.90 18.40 2.87 0 0 32.0 Put 16.20 16.85 18.25 1.72 0 0 33.0 Put 17.25 18.10 23.25 5.72 0 0 34.0 Put 18.05 19.05 22.12 3.59 0 0 35.0 Put 18.90 20.15 22.04 2.51 0 0 36.0 Put 20.00 21.15 25.00 4.47 0 0 37.0 Put 21.25 22.15 24.20 2.67 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.55 10.95 0.00 0.00 0 0 6.0 Call 8.60 10.10 0.00 0.00 0 0 7.0 Call 7.60 8.80 0.00 0.00 0 0 8.0 Call 6.60 8.40 0.00 0.00 0 0 9.0 Call 5.60 7.45 0.00 0.00 0 0 9.5 Call 5.10 6.45 0.00 0.00 0 0 10.0 Call 4.60 6.45 0.00 0.00 0 0 10.5 Call 4.15 5.90 0.00 0.00 0 0 11.0 Call 3.75 4.90 0.00 0.00 0 0 11.5 Call 3.25 4.50 0.00 0.00 0 0 12.0 Call 2.79 3.95 1.81 -1.70 0 3 12.5 Call 2.39 3.30 2.50 -0.54 0 4 13.0 Call 2.29 2.86 3.15 0.54 0 819 13.5 Call 1.64 2.35 2.68 0.48 0 65 14.0 Call 1.35 2.17 2.16 0.36 0 392 14.5 Call 1.16 1.74 1.37 -0.11 0 1,427 15.0 Call 0.86 1.43 1.48 0.33 0 1,214 15.5 Call 0.71 1.13 1.25 0.33 0 115 16.0 Call 0.52 0.86 0.96 0.26 0 232 16.5 Call 0.41 0.83 0.79 0.19 0 39 17.0 Call 0.38 0.65 0.56 0.06 0 110 17.5 Call 0.21 0.52 0.05 -0.35 0 20 18.0 Call 0.27 0.36 0.38 0.07 0 656 18.5 Call 0.09 0.30 0.21 -0.01 0 620 19.0 Call 0.12 0.25 0.23 0.03 0 15 19.5 Call 0.15 0.23 0.15 -0.03 0 13 20.0 Call 0.13 0.27 0.13 -0.03 0 2,080 21.0 Call 0.10 0.14 0.15 0.03 0 2 22.0 Call 0.01 0.14 0.09 0.00 0 102 23.0 Call 0.00 0.13 0.08 0.00 0 20 24.0 Call 0.03 0.10 0.00 0.00 0 0 25.0 Call 0.01 0.10 0.05 -0.01 0 20 26.0 Call 0.01 0.10 0.00 0.00 0 0 27.0 Call 0.00 0.10 0.00 0.00 0 0 28.0 Call 0.00 0.14 0.00 0.00 0 0 29.0 Call 0.00 0.13 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.01 0.06 0.00 0.00 0 0 7.0 Put 0.01 0.13 0.00 0.00 0 0 8.0 Put 0.02 0.15 0.09 0.01 0 1 9.0 Put 0.03 0.16 0.09 0.00 0 27 9.5 Put 0.03 0.20 0.03 -0.07 0 0 10.0 Put 0.07 0.14 0.11 0.00 0 182 10.5 Put 0.00 0.15 0.19 0.07 0 2 11.0 Put 0.11 0.17 0.17 0.04 0 989 11.5 Put 0.03 0.20 0.25 0.11 0 22 12.0 Put 0.12 0.24 0.22 0.04 0 2,206 12.5 Put 0.10 0.33 0.25 0.03 0 1,735 13.0 Put 0.23 0.39 0.39 0.08 0 1,854 13.5 Put 0.35 0.49 0.36 -0.06 0 1,069 14.0 Put 0.37 0.69 0.48 -0.05 0 1,112 14.5 Put 0.57 0.87 0.59 -0.13 0 1,088 15.0 Put 0.69 1.11 1.19 0.29 0 349 15.5 Put 0.81 1.43 1.07 -0.10 0 527 16.0 Put 1.21 1.80 1.65 0.19 0 21 16.5 Put 1.51 2.16 1.65 -0.21 0 2 17.0 Put 1.80 2.66 2.10 -0.16 0 6 17.5 Put 2.22 2.95 0.00 0.00 0 0 18.0 Put 2.64 3.55 0.00 0.00 0 0 18.5 Put 2.87 4.05 3.05 -0.43 0 114 19.0 Put 3.55 4.40 3.50 -0.46 0 46 19.5 Put 3.90 4.50 4.85 0.41 0 1,000 20.0 Put 4.25 5.00 4.80 -0.12 0 509 21.0 Put 5.00 6.50 5.40 -0.48 0 540 22.0 Put 5.90 7.60 0.00 0.00 0 0 23.0 Put 6.85 8.60 0.00 0.00 0 0 24.0 Put 7.80 9.60 0.00 0.00 0 0 25.0 Put 8.80 10.55 0.00 0.00 0 0 26.0 Put 10.25 11.55 0.00 0.00 0 0 27.0 Put 10.75 12.55 0.00 0.00 0 0 28.0 Put 11.75 13.55 14.25 1.46 0 6 29.0 Put 12.75 14.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.60 11.05 0.00 0.00 0 0 6.0 Call 8.60 10.30 0.00 0.00 0 0 7.0 Call 7.65 9.35 0.00 0.00 0 0 8.0 Call 6.60 8.30 0.00 0.00 0 0 9.0 Call 5.75 7.30 0.00 0.00 0 0 9.5 Call 5.20 6.90 0.00 0.00 0 0 10.0 Call 4.75 6.25 6.00 0.51 0 15 10.5 Call 4.25 5.80 0.00 0.00 0 0 11.0 Call 3.75 5.45 0.00 0.00 0 0 11.5 Call 3.30 4.65 0.00 0.00 0 0 12.0 Call 2.87 4.20 1.01 -2.63 0 3 12.5 Call 2.46 3.55 0.72 -2.49 0 7 13.0 Call 2.08 3.10 2.32 -0.46 0 29 13.5 Call 1.74 2.80 2.15 -0.21 0 4 14.0 Call 1.47 2.24 2.35 0.34 0 119 14.5 Call 1.24 2.13 1.40 -0.27 0 1,186 15.0 Call 1.03 1.58 1.60 0.21 0 388 15.5 Call 0.83 1.34 0.87 -0.24 0 31 16.0 Call 0.76 1.17 1.13 0.21 0 36 16.5 Call 0.52 0.90 0.59 -0.14 0 10 17.0 Call 0.43 0.74 0.62 0.03 0 28 17.5 Call 0.32 0.60 0.70 0.24 0 102 18.0 Call 0.24 0.48 0.50 0.14 0 43 18.5 Call 0.19 0.42 0.42 0.11 0 37 19.0 Call 0.13 0.41 0.34 0.08 0 1 19.5 Call 0.11 0.32 0.00 0.00 0 0 20.0 Call 0.08 0.27 0.20 0.03 0 20 21.0 Call 0.02 0.26 0.13 -0.01 0 1 22.0 Call 0.00 0.20 0.00 0.00 0 0 23.0 Call 0.00 0.19 0.12 0.03 0 3 24.0 Call 0.00 0.11 0.00 0.00 0 0 25.0 Call 0.00 0.14 0.00 0.00 0 0 26.0 Call 0.00 0.11 0.00 0.00 0 0 27.0 Call 0.00 0.16 0.00 0.00 0 0 28.0 Call 0.00 0.16 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.12 0.14 0.13 0 7 6.0 Put 0.00 0.13 0.00 0.00 0 0 7.0 Put 0.00 0.14 0.00 0.00 0 0 8.0 Put 0.00 0.16 0.00 0.00 0 0 9.0 Put 0.00 0.18 0.12 0.06 0 201 9.5 Put 0.00 0.18 0.10 0.02 0 100 10.0 Put 0.03 0.16 0.15 0.05 0 24 10.5 Put 0.03 0.18 0.23 0.11 0 5 11.0 Put 0.15 0.20 0.16 -0.01 0 74 11.5 Put 0.14 0.30 0.21 -0.02 0 1,405 12.0 Put 0.25 0.33 0.23 -0.06 0 128 12.5 Put 0.30 0.43 0.21 -0.16 0 49 13.0 Put 0.35 0.55 0.44 0.00 0 206 13.5 Put 0.37 0.66 0.45 -0.07 0 28 14.0 Put 0.55 0.82 0.58 -0.10 0 113 14.5 Put 0.67 1.02 1.00 0.15 0 57 15.0 Put 0.90 1.23 1.12 0.05 0 406 15.5 Put 0.97 1.58 1.24 -0.05 0 89 16.0 Put 1.32 1.95 1.68 0.08 0 115 16.5 Put 1.61 2.34 0.00 0.00 0 0 17.0 Put 1.88 2.76 0.00 0.00 0 0 17.5 Put 2.34 3.20 2.52 -0.12 0 2 18.0 Put 2.87 3.70 0.00 0.00 0 0 18.5 Put 2.98 4.10 0.00 0.00 0 0 19.0 Put 3.65 4.55 0.00 0.00 0 0 19.5 Put 4.15 5.15 0.00 0.00 0 0 20.0 Put 4.40 5.60 0.00 0.00 0 0 21.0 Put 5.40 6.55 5.29 -0.52 0 0 22.0 Put 5.95 7.60 7.40 0.62 0 1 23.0 Put 6.95 8.60 0.00 0.00 0 0 24.0 Put 7.85 9.55 0.00 0.00 0 0 25.0 Put 9.15 10.55 0.00 0.00 0 0 26.0 Put 9.80 11.55 0.00 0.00 0 0 27.0 Put 10.80 12.55 0.00 0.00 0 0 28.0 Put 12.05 13.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 37 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 10.70 12.35 0.00 0.00 0 0 5.0 Call 9.65 10.85 0.00 0.00 0 0 6.0 Call 8.65 10.30 0.00 0.00 0 0 7.0 Call 7.60 9.10 0.00 0.00 0 0 8.0 Call 6.70 7.95 0.00 0.00 0 0 9.0 Call 5.65 7.40 0.00 0.00 0 0 10.0 Call 4.80 5.90 2.69 -2.80 0 1 11.0 Call 3.85 5.15 3.90 -0.62 0 8 12.0 Call 2.92 3.85 3.55 -0.07 0 355 13.0 Call 2.15 3.05 2.50 -0.27 0 491 14.0 Call 1.55 2.46 2.18 0.11 0 1,825 15.0 Call 1.25 1.62 1.40 -0.05 0 3,021 16.0 Call 0.74 1.18 0.95 -0.01 0 2,713 17.0 Call 0.55 0.82 0.57 -0.12 0 2,884 18.0 Call 0.33 0.55 0.42 -0.02 0 1,355 19.0 Call 0.20 0.40 0.37 0.07 0 57 20.0 Call 0.11 0.33 0.22 0.00 0 682 21.0 Call 0.11 0.25 0.18 0.00 0 41 22.0 Call 0.06 0.24 0.15 0.00 0 5 23.0 Call 0.04 0.18 0.00 0.00 0 0 24.0 Call 0.01 0.15 0.10 0.02 0 683 25.0 Call 0.01 0.10 0.13 0.08 0 31 30.0 Call 0.01 0.05 0.05 0.02 0 32 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.06 0.03 0.03 0 625 5.0 Put 0.00 0.11 0.05 0.04 0 6 6.0 Put 0.00 0.13 0.06 0.02 0 1 7.0 Put 0.05 0.07 0.08 0.02 0 18 8.0 Put 0.00 0.13 0.05 -0.04 0 3,959 9.0 Put 0.00 0.16 0.09 -0.02 0 7,197 10.0 Put 0.14 0.18 0.18 0.02 0 52,041 11.0 Put 0.08 0.32 0.19 -0.02 0 1,993 12.0 Put 0.26 0.42 0.35 0.01 0 4,726 13.0 Put 0.45 0.57 0.44 -0.07 0 2,017 14.0 Put 0.75 0.92 0.84 0.00 0 3,663 15.0 Put 1.10 1.35 1.15 -0.08 0 11,360 16.0 Put 1.41 2.04 2.05 0.31 0 1,298 17.0 Put 2.08 2.85 2.20 -0.27 0 44 18.0 Put 2.70 3.70 3.05 -0.17 0 7 19.0 Put 3.90 4.60 4.85 0.77 0 14 20.0 Put 4.20 5.45 4.07 -0.93 0 7 21.0 Put 5.55 6.60 6.30 0.34 0 5 22.0 Put 6.55 7.55 8.27 1.35 0 1 23.0 Put 7.00 8.60 0.00 0.00 0 0 24.0 Put 8.00 9.60 8.02 -0.82 0 2 25.0 Put 9.15 10.60 11.30 1.49 0 1 30.0 Put 14.05 15.45 16.30 1.54 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 28 2023 44 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.90 11.15 0.00 0.00 0 0 6.0 Call 8.85 10.15 0.00 0.00 0 0 7.0 Call 7.90 9.10 0.00 0.00 0 0 8.0 Call 6.85 8.20 0.00 0.00 0 0 8.5 Call 6.35 7.70 0.00 0.00 0 0 9.0 Call 5.90 7.20 0.00 0.00 0 0 9.5 Call 5.45 6.70 0.00 0.00 0 0 10.0 Call 4.95 6.20 5.02 -0.48 0 10 10.5 Call 4.50 5.70 0.00 0.00 0 0 11.0 Call 4.05 5.20 0.00 0.00 0 0 11.5 Call 3.70 4.30 0.00 0.00 0 0 12.0 Call 3.35 4.25 3.22 -0.43 0 10 12.5 Call 2.77 3.45 0.00 0.00 0 0 13.0 Call 2.43 3.20 3.30 0.47 0 5 13.5 Call 2.07 2.87 1.50 -0.96 0 1 14.0 Call 1.76 2.55 2.48 0.36 0 13 14.5 Call 1.50 2.19 1.73 -0.05 0 8 15.0 Call 1.25 1.71 1.38 -0.13 0 4 15.5 Call 1.04 1.45 1.44 0.19 0 85 16.0 Call 0.87 1.24 0.97 -0.09 0 123 16.5 Call 0.71 1.04 1.12 0.24 0 5 17.0 Call 0.58 0.94 0.97 0.22 0 87 17.5 Call 0.47 0.78 0.70 0.07 0 12 18.0 Call 0.39 0.65 0.51 -0.01 0 124 18.5 Call 0.31 0.58 0.52 0.08 0 18 19.0 Call 0.24 0.47 0.43 0.07 0 1,042 20.0 Call 0.17 0.40 0.32 0.04 0 1 21.0 Call 0.11 0.29 0.00 0.00 0 0 22.0 Call 0.05 0.30 0.00 0.00 0 0 23.0 Call 0.04 0.21 0.00 0.00 0 0 24.0 Call 0.01 0.23 0.00 0.00 0 0 25.0 Call 0.00 0.22 0.11 -0.01 0 3 26.0 Call 0.00 0.21 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.14 0.00 0.00 0 0 6.0 Put 0.00 0.15 0.00 0.00 0 0 7.0 Put 0.00 0.17 0.00 0.00 0 0 8.0 Put 0.03 0.12 0.15 0.07 0 2,301 8.5 Put 0.00 0.21 0.00 0.00 0 0 9.0 Put 0.06 0.17 0.18 0.07 0 11,102 9.5 Put 0.08 0.18 0.20 0.07 0 7,400 10.0 Put 0.06 0.28 0.17 0.01 0 7,701 10.5 Put 0.08 0.26 0.00 0.00 0 0 11.0 Put 0.17 0.37 0.21 -0.03 0 211 11.5 Put 0.21 0.36 0.30 0.01 0 15 12.0 Put 0.27 0.45 0.32 -0.04 0 140 12.5 Put 0.32 0.54 0.56 0.13 0 27 13.0 Put 0.46 0.69 0.52 -0.05 0 21 13.5 Put 0.56 0.84 0.56 -0.15 0 4 14.0 Put 0.75 1.01 0.73 -0.14 0 208 14.5 Put 0.83 1.22 1.32 0.29 0 36 15.0 Put 1.08 1.47 1.20 -0.07 0 18 15.5 Put 1.28 1.75 1.77 0.26 0 3 16.0 Put 1.57 2.07 1.83 0.01 0 72 16.5 Put 1.81 2.42 2.00 -0.15 0 2 17.0 Put 2.13 2.80 2.38 -0.14 0 1 17.5 Put 2.64 3.25 0.00 0.00 0 0 18.0 Put 2.91 3.65 0.00 0.00 0 0 18.5 Put 3.30 4.10 0.00 0.00 0 0 19.0 Put 3.90 4.55 0.00 0.00 0 0 20.0 Put 4.50 5.40 0.00 0.00 0 0 21.0 Put 5.50 6.35 7.28 1.32 0 5 22.0 Put 6.45 7.35 0.00 0.00 0 0 23.0 Put 7.20 8.40 0.00 0.00 0 0 24.0 Put 8.15 9.40 0.00 0.00 0 0 25.0 Put 9.15 10.40 0.00 0.00 0 0 26.0 Put 10.10 11.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 65 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 10.65 12.35 0.00 0.00 0 0 5.0 Call 9.60 11.40 0.00 0.00 0 0 6.0 Call 8.60 10.40 0.00 0.00 0 0 7.0 Call 7.60 9.40 0.00 0.00 0 0 8.0 Call 6.60 8.40 0.00 0.00 0 0 9.0 Call 5.65 7.40 0.00 0.00 0 0 10.0 Call 5.00 6.40 0.00 0.00 0 0 11.0 Call 4.05 5.05 0.00 0.00 0 0 12.0 Call 3.05 3.95 3.30 -0.38 0 186 13.0 Call 2.46 3.10 3.00 0.14 0 1,493 14.0 Call 1.79 2.73 2.06 -0.17 0 282 15.0 Call 1.40 2.00 1.85 0.15 0 655 16.0 Call 1.00 1.48 1.18 -0.06 0 613 17.0 Call 0.80 1.04 0.84 -0.08 0 450 18.0 Call 0.54 0.88 0.61 -0.10 0 159 19.0 Call 0.39 0.63 0.60 0.09 0 104 20.0 Call 0.28 0.51 0.31 -0.09 0 116 21.0 Call 0.20 0.43 0.40 0.08 0 26 22.0 Call 0.14 0.37 0.00 0.00 0 0 23.0 Call 0.10 0.33 0.00 0.00 0 0 24.0 Call 0.06 0.31 0.00 0.00 0 0 25.0 Call 0.03 0.25 0.00 0.00 0 0 26.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.13 0.00 0.00 0 0 5.0 Put 0.00 0.09 0.06 0.00 0 515 6.0 Put 0.00 0.17 0.00 0.00 0 0 7.0 Put 0.00 0.20 0.00 0.00 0 0 8.0 Put 0.02 0.24 0.19 0.06 0 203 9.0 Put 0.07 0.30 0.24 0.05 0 1,257 10.0 Put 0.25 0.29 0.28 0.01 0 1,037 11.0 Put 0.28 0.52 0.49 0.09 0 148 12.0 Put 0.48 0.68 0.60 0.02 0 550 13.0 Put 0.65 0.96 0.87 0.06 0 492 14.0 Put 1.08 1.35 1.25 0.04 0 4,472 15.0 Put 1.64 1.80 1.88 0.17 0 2,223 16.0 Put 2.00 2.50 1.95 -0.31 0 85 17.0 Put 2.43 3.25 2.46 -0.49 0 3 18.0 Put 3.40 4.20 3.55 -0.19 0 213 19.0 Put 4.15 4.95 0.00 0.00 0 0 20.0 Put 4.95 6.05 6.10 0.68 0 1 21.0 Put 5.85 6.95 0.00 0.00 0 0 22.0 Put 6.75 7.95 0.00 0.00 0 0 23.0 Put 7.70 8.90 0.00 0.00 0 0 24.0 Put 8.50 9.90 10.53 1.35 0 1 25.0 Put 9.20 10.85 11.35 1.22 0 1 26.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 93 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.60 15.40 9.32 -5.15 0 2 2.0 Call 12.75 14.25 8.10 -5.37 0 0 3.0 Call 11.60 13.40 0.00 0.00 0 0 4.0 Call 10.60 12.40 8.90 -2.57 0 1 5.0 Call 9.65 11.35 9.05 -1.42 0 0 6.0 Call 8.60 10.25 8.20 -1.27 0 1 7.0 Call 7.60 9.40 7.80 -0.67 0 125 8.0 Call 6.60 8.40 7.03 -0.44 0 39 9.0 Call 5.65 7.40 6.88 0.41 0 41 10.0 Call 4.70 6.40 6.05 0.56 0 255 11.0 Call 3.85 5.10 4.30 -0.26 0 1,039 12.0 Call 3.40 4.25 3.00 -0.70 0 1,752 13.0 Call 2.46 3.65 3.20 0.28 0 204 14.0 Call 2.22 2.77 2.50 0.21 0 863 15.0 Call 1.51 1.85 1.84 0.15 0 5,178 16.0 Call 1.23 1.74 1.30 -0.11 0 1,299 17.0 Call 0.90 1.30 1.15 0.02 0 2,169 18.0 Call 0.70 1.07 0.80 -0.09 0 569 19.0 Call 0.53 0.86 0.85 0.13 0 393 20.0 Call 0.52 0.70 0.52 -0.08 0 15,045 21.0 Call 0.31 0.60 0.23 -0.25 0 267 22.0 Call 0.23 0.51 0.40 0.03 0 115 23.0 Call 0.18 0.45 0.36 0.05 0 130 24.0 Call 0.13 0.39 0.00 0.00 0 0 25.0 Call 0.10 0.30 0.21 0.01 0 4,272 30.0 Call 0.00 0.26 0.11 -0.03 0 5 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.02 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 17 3.0 Put 0.00 0.06 0.12 0.08 0 24 4.0 Put 0.01 0.07 0.02 -0.04 0 253 5.0 Put 0.02 0.11 0.04 -0.04 0 16,605 6.0 Put 0.05 0.18 0.13 0.03 0 2,282 7.0 Put 0.05 0.18 0.05 -0.07 0 324 8.0 Put 0.07 0.28 0.17 0.00 0 6,073 9.0 Put 0.16 0.41 0.28 0.00 0 2,070 10.0 Put 0.38 0.50 0.38 -0.06 0 14,282 11.0 Put 0.50 0.71 0.45 -0.16 0 4,410 12.0 Put 0.70 0.96 0.85 0.02 0 1,672 13.0 Put 0.94 1.29 1.23 0.12 0 1,231 14.0 Put 1.39 1.70 1.50 -0.05 0 2,440 15.0 Put 1.95 2.28 2.29 0.31 0 406 16.0 Put 2.29 3.00 2.92 0.20 0 76 17.0 Put 3.00 3.80 3.00 -0.46 0 314 18.0 Put 4.00 4.60 4.00 -0.22 0 590 19.0 Put 4.30 5.50 6.95 1.90 0 545 20.0 Put 5.10 6.45 8.00 2.08 0 55 21.0 Put 5.95 7.35 7.10 0.30 0 30 22.0 Put 6.85 8.30 8.42 0.74 0 18 23.0 Put 7.75 9.25 9.20 0.58 0 89 24.0 Put 8.70 10.15 0.00 0.00 0 0 25.0 Put 9.60 11.20 10.60 0.12 0 47 30.0 Put 14.40 16.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 107 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.60 9.40 5.70 -2.77 0 34 8.0 Call 6.60 8.45 7.20 -0.27 0 10 9.0 Call 5.65 7.45 6.50 0.03 0 305 10.0 Call 4.70 6.45 6.05 0.57 0 59 11.0 Call 3.85 5.45 2.50 -2.08 0 1,139 12.0 Call 3.10 4.55 4.05 0.31 0 124 13.0 Call 2.50 3.70 3.29 0.28 0 860 14.0 Call 1.99 2.85 2.33 -0.06 0 173 15.0 Call 1.56 2.25 1.69 -0.21 0 494 16.0 Call 1.31 1.55 1.60 0.17 0 2,288 17.0 Call 0.96 1.43 1.35 0.16 0 1,909 18.0 Call 0.75 1.14 0.99 0.04 0 3,163 19.0 Call 0.58 0.93 0.45 -0.31 0 109 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.03 0.23 0.10 -0.03 0 132 8.0 Put 0.13 0.28 0.14 -0.07 0 25,201 9.0 Put 0.19 0.46 0.27 -0.04 0 4,137 10.0 Put 0.31 0.50 0.37 -0.04 0 1,090 11.0 Put 0.48 0.79 0.67 0.04 0 194 12.0 Put 0.72 1.05 0.90 0.01 0 327 13.0 Put 1.04 1.41 1.28 0.05 0 297 14.0 Put 1.42 1.88 1.55 -0.10 0 1,808 15.0 Put 1.87 2.46 2.36 0.16 0 320 16.0 Put 2.41 3.15 2.45 -0.30 0 33 17.0 Put 3.00 3.90 4.70 1.19 0 7 18.0 Put 3.70 4.75 4.17 -0.11 0 161 19.0 Put 4.45 5.60 5.55 0.47 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 184 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.15 13.80 0.00 0.00 0 0 4.0 Call 10.15 12.10 9.90 -1.57 0 2 5.0 Call 9.15 11.80 0.00 0.00 0 0 6.0 Call 8.15 10.80 0.00 0.00 0 0 7.0 Call 7.15 9.75 0.00 0.00 0 0 8.0 Call 6.30 8.75 6.81 -0.66 0 3 9.0 Call 6.40 6.75 3.80 -2.67 0 1 10.0 Call 4.40 6.70 6.60 1.11 0 43 11.0 Call 3.60 5.70 5.00 0.40 0 85 12.0 Call 3.75 4.40 4.25 0.43 0 176 13.0 Call 2.40 4.00 3.65 0.50 0 71 14.0 Call 1.95 3.30 2.80 0.20 0 16 15.0 Call 1.59 2.52 2.00 -0.08 0 215 16.0 Call 1.40 2.23 1.75 -0.02 0 150 17.0 Call 1.07 1.82 1.48 0.01 0 234 18.0 Call 0.88 1.51 1.43 0.23 0 49 19.0 Call 0.74 1.26 1.25 0.25 0 49 20.0 Call 0.62 1.07 0.78 -0.07 0 120 21.0 Call 0.52 0.90 0.91 0.20 0 76 22.0 Call 0.45 0.78 0.76 0.14 0 261 23.0 Call 0.37 0.68 0.30 -0.22 0 35 24.0 Call 0.30 0.55 0.44 0.01 0 11 25.0 Call 0.25 0.56 0.37 -0.03 0 163 30.0 Call 0.09 0.37 0.27 0.04 0 384 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.16 0.14 0.02 0 12 4.0 Put 0.00 0.23 0.18 0.03 0 2 5.0 Put 0.10 0.28 0.22 0.03 0 51 6.0 Put 0.08 0.36 0.23 0.01 0 4 7.0 Put 0.18 0.46 0.30 -0.02 0 31 8.0 Put 0.29 0.59 0.95 0.51 0 32 9.0 Put 0.47 0.77 0.51 -0.11 0 50 10.0 Put 0.75 1.01 0.75 -0.13 0 359 11.0 Put 0.93 1.36 2.15 1.00 0 68 12.0 Put 1.24 1.79 1.65 0.14 0 33 13.0 Put 1.61 2.31 2.06 0.10 0 87 14.0 Put 2.05 2.92 2.11 -0.39 0 111 15.0 Put 2.56 3.60 3.00 -0.03 0 1,048 16.0 Put 3.10 4.35 3.15 -0.61 0 43 17.0 Put 3.75 5.15 5.00 0.52 0 51 18.0 Put 4.45 6.00 6.00 0.78 0 1 19.0 Put 5.20 6.85 0.00 0.00 0 0 20.0 Put 5.95 7.75 6.75 -0.11 0 9 21.0 Put 6.80 8.65 7.02 -0.70 0 2 22.0 Put 7.60 9.60 9.35 0.74 0 1 23.0 Put 8.50 10.55 0.00 0.00 0 0 24.0 Put 9.40 11.45 0.00 0.00 0 0 25.0 Put 10.30 12.40 11.05 -0.29 0 1 30.0 Put 14.90 17.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 198 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.20 9.75 4.50 -3.97 0 0 8.0 Call 6.25 8.75 4.79 -2.68 0 151 9.0 Call 5.35 7.70 7.50 1.03 0 941 10.0 Call 4.40 6.70 2.63 -2.86 0 103 11.0 Call 3.65 5.70 5.22 0.60 0 66 12.0 Call 3.00 4.80 4.45 0.59 0 47 13.0 Call 2.44 4.00 1.40 -1.80 0 44 14.0 Call 2.00 3.30 1.50 -1.13 0 501 15.0 Call 1.64 2.75 2.00 -0.19 0 336 16.0 Call 1.34 2.28 1.20 -0.65 0 110 17.0 Call 1.27 1.87 1.64 0.10 0 104 18.0 Call 0.92 1.56 1.25 0.01 0 230 19.0 Call 0.77 1.11 0.80 -0.14 0 252 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.21 0.49 0.19 -0.16 0 268 8.0 Put 0.33 0.63 0.34 -0.14 0 537 9.0 Put 0.52 0.82 0.55 -0.12 0 2,233 10.0 Put 0.75 1.07 0.62 -0.29 0 491 11.0 Put 1.01 1.44 1.45 0.22 0 20 12.0 Put 1.33 1.88 1.53 -0.08 0 2,073 13.0 Put 1.71 2.40 1.75 -0.31 0 107 14.0 Put 2.16 3.05 2.26 -0.31 0 67 15.0 Put 2.67 3.70 2.78 -0.41 0 151 16.0 Put 3.25 4.45 3.50 -0.38 0 214 17.0 Put 3.90 5.25 6.25 1.66 0 1 18.0 Put 4.55 6.10 7.68 2.37 0 7 19.0 Put 5.30 6.95 6.08 0.06 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 289 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 11.80 8.50 -1.97 0 5 6.0 Call 8.20 10.80 0.00 0.00 0 0 7.0 Call 7.25 9.75 0.00 0.00 0 0 8.0 Call 6.25 8.70 3.96 -3.51 0 0 9.0 Call 5.35 7.65 4.80 -1.67 0 1 10.0 Call 4.45 6.60 4.70 -0.78 0 2 11.0 Call 3.65 5.60 5.00 0.39 0 0 12.0 Call 3.00 4.75 4.90 1.05 0 9 13.0 Call 2.50 4.00 2.77 -0.38 0 13 14.0 Call 2.08 3.35 3.10 0.41 0 163 15.0 Call 1.74 2.79 2.18 -0.09 0 545 16.0 Call 1.45 2.36 2.15 0.24 0 101 17.0 Call 1.22 2.01 1.54 -0.08 0 27 18.0 Call 1.03 1.73 1.44 0.06 0 66 19.0 Call 0.88 1.48 1.25 0.07 0 91 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.12 0.41 0.24 -0.03 0 26 6.0 Put 0.24 0.53 0.35 -0.04 0 4 7.0 Put 0.40 0.70 0.57 0.02 0 19 8.0 Put 0.63 0.92 0.70 -0.08 0 47 9.0 Put 0.87 1.21 1.07 0.03 0 1 10.0 Put 1.16 1.60 1.50 0.12 0 118 11.0 Put 1.50 2.05 2.05 0.27 0 86 12.0 Put 1.90 2.58 2.64 0.41 0 26 13.0 Put 2.37 3.20 2.55 -0.14 0 60 14.0 Put 2.90 3.85 3.00 -0.35 0 77 15.0 Put 3.45 4.55 3.55 -0.47 0 113 16.0 Put 4.10 5.35 3.70 -1.02 0 509 17.0 Put 4.75 6.15 5.60 0.14 0 10 18.0 Put 5.50 6.95 6.45 0.20 0 17 19.0 Put 6.20 7.80 7.20 0.15 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 310 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.15 15.75 13.73 -0.74 0 14 2.0 Call 12.15 14.75 11.55 -1.92 0 15 3.0 Call 11.20 13.75 12.00 -0.47 0 12 4.0 Call 10.20 12.75 9.59 -1.88 0 10 5.0 Call 9.20 11.75 8.75 -1.72 0 1,251 6.0 Call 8.20 10.75 8.25 -1.22 0 107 7.0 Call 7.25 9.70 8.00 -0.47 0 26 8.0 Call 6.50 8.00 7.37 -0.10 0 5,376 9.0 Call 5.35 7.60 4.69 -1.78 0 130 10.0 Call 5.40 5.95 5.35 -0.12 0 3,012 11.0 Call 3.65 5.60 4.70 0.12 0 4,759 12.0 Call 3.00 4.45 3.71 -0.11 0 5,867 13.0 Call 2.49 3.95 3.60 0.49 0 5,033 14.0 Call 2.07 3.00 3.20 0.54 0 4,164 15.0 Call 2.03 2.75 2.25 -0.03 0 24,083 16.0 Call 1.45 2.33 1.52 -0.41 0 648 17.0 Call 1.22 1.96 2.02 0.42 0 360 18.0 Call 1.15 1.39 1.25 -0.03 0 19,238 19.0 Call 0.88 1.44 0.86 -0.27 0 594 20.0 Call 0.75 1.20 0.82 -0.17 0 6,308 21.0 Call 0.65 1.08 0.94 0.07 0 585 22.0 Call 0.56 0.95 0.75 -0.01 0 338 23.0 Call 0.49 0.84 0.50 -0.18 0 329 24.0 Call 0.50 0.75 0.55 -0.06 0 1,315 25.0 Call 0.36 0.67 0.39 -0.15 0 4,325 26.0 Call 0.36 0.62 0.39 -0.09 0 886 27.0 Call 0.26 0.57 0.35 -0.07 0 998 28.0 Call 0.23 0.50 0.19 -0.18 0 510 29.0 Call 0.19 0.49 0.46 0.13 0 753 30.0 Call 0.20 0.35 0.20 -0.09 0 3,382 31.0 Call 0.14 0.43 0.30 0.03 0 1,162 32.0 Call 0.12 0.41 0.30 0.05 0 258 33.0 Call 0.10 0.39 0.11 -0.13 0 304 34.0 Call 0.08 0.37 0.12 -0.10 0 402 35.0 Call 0.12 0.33 0.25 0.05 0 4,256 36.0 Call 0.05 0.34 0.29 0.10 0 332 37.0 Call 0.04 0.25 0.01 -0.16 0 110 38.0 Call 0.03 0.25 0.05 -0.10 0 722 39.0 Call 0.05 0.25 0.17 0.02 0 473 40.0 Call 0.04 0.25 0.20 0.06 0 3,722 41.0 Call 0.03 0.20 0.15 0.01 0 3,956 42.0 Call 0.02 0.25 0.25 0.11 0 928 43.0 Call 0.00 0.28 0.23 0.09 0 614 44.0 Call 0.00 0.27 0.20 0.07 0 171 45.0 Call 0.05 0.15 0.20 0.07 0 2,424 46.0 Call 0.00 0.26 0.20 0.07 0 53 47.0 Call 0.00 0.25 0.20 0.07 0 29 48.0 Call 0.00 0.20 0.30 0.18 0 61 49.0 Call 0.00 0.24 0.18 0.06 0 17 50.0 Call 0.10 0.18 0.20 0.08 0 2,262 51.0 Call 0.06 0.24 0.10 -0.02 0 88 52.0 Call 0.00 0.23 0.17 0.05 0 43 53.0 Call 0.00 0.15 0.17 0.06 0 10 54.0 Call 0.01 0.15 0.05 -0.06 0 22 55.0 Call 0.01 0.15 0.10 -0.01 0 1,320 56.0 Call 0.00 0.15 0.12 0.01 0 61 57.0 Call 0.00 0.15 0.15 0.04 0 11 58.0 Call 0.03 0.15 0.03 -0.07 0 100 59.0 Call 0.00 0.15 0.14 0.04 0 30 60.0 Call 0.10 0.19 0.10 0.00 0 1,584 61.0 Call 0.01 0.21 0.14 0.04 0 19 62.0 Call 0.00 0.21 0.14 0.04 0 231 63.0 Call 0.01 0.20 0.05 -0.04 0 594 64.0 Call 0.02 0.20 0.01 -0.08 0 78 65.0 Call 0.03 0.09 0.03 -0.06 0 16,057 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.07 0.05 0.00 0 691 2.0 Put 0.02 0.13 0.05 -0.03 0 966 3.0 Put 0.10 0.19 0.22 0.07 0 521 4.0 Put 0.17 0.32 0.15 -0.09 0 159 5.0 Put 0.22 0.44 0.28 -0.05 0 1,070 6.0 Put 0.30 0.58 0.45 0.01 0 4,697 7.0 Put 0.47 0.75 0.50 -0.11 0 5,640 8.0 Put 0.70 1.00 0.85 0.00 0 5,053 9.0 Put 0.97 1.32 1.28 0.14 0 577 10.0 Put 1.28 1.73 1.50 0.00 0 2,205 11.0 Put 1.65 2.22 1.90 -0.04 0 2,319 12.0 Put 2.08 2.77 2.40 -0.01 0 2,713 13.0 Put 2.57 3.40 4.10 1.21 0 231 14.0 Put 3.10 4.10 5.00 1.42 0 1,739 15.0 Put 3.75 4.50 4.20 -0.10 0 2,566 16.0 Put 4.35 5.60 5.44 0.43 0 600 17.0 Put 5.05 6.40 5.50 -0.23 0 145 18.0 Put 5.75 7.25 7.20 0.76 0 728 19.0 Put 6.50 7.80 7.40 0.10 0 1,062 20.0 Put 7.30 8.65 8.55 0.39 0 3,389 21.0 Put 8.10 9.85 9.70 0.67 0 563 22.0 Put 8.95 10.75 10.05 0.15 0 475 23.0 Put 9.85 11.70 11.05 0.25 0 121 24.0 Put 10.70 12.65 11.95 0.24 0 410 25.0 Put 11.60 13.55 12.90 0.29 0 1,987 26.0 Put 12.45 14.50 14.07 0.54 0 202 27.0 Put 13.35 15.45 17.05 2.61 0 342 28.0 Put 14.30 16.35 15.53 0.17 0 127 29.0 Put 15.20 17.30 16.50 0.21 0 102 30.0 Put 16.10 18.25 17.36 0.15 0 293 31.0 Put 17.05 19.20 18.89 0.73 0 7 32.0 Put 18.00 20.15 20.25 1.14 0 166 33.0 Put 18.90 21.10 19.94 -0.12 0 12 34.0 Put 19.85 22.05 23.75 2.75 0 15 35.0 Put 20.80 23.00 21.00 -0.95 0 61 36.0 Put 21.75 23.95 22.10 -0.80 0 57 37.0 Put 22.70 24.90 25.55 1.70 0 12 38.0 Put 23.60 25.85 25.95 1.15 0 281 39.0 Put 24.55 26.85 27.00 1.24 0 28 40.0 Put 25.50 27.80 27.00 0.28 0 927 41.0 Put 26.45 28.75 29.75 2.07 0 151 42.0 Put 27.40 29.70 28.24 -0.40 0 218 43.0 Put 28.35 30.65 30.00 0.40 0 20 44.0 Put 29.30 31.60 32.90 2.34 0 18 45.0 Put 30.25 32.55 33.56 2.03 0 0 46.0 Put 31.20 33.50 32.28 -0.21 0 0 47.0 Put 32.15 34.50 33.06 -0.39 0 0 48.0 Put 33.15 35.45 34.27 -0.15 0 0 49.0 Put 34.10 36.40 37.75 2.37 0 101 50.0 Put 35.05 37.35 35.03 -1.32 0 1 51.0 Put 36.00 38.30 39.00 1.69 0 13 52.0 Put 36.95 39.25 38.59 0.31 0 0 53.0 Put 37.90 40.20 0.00 0.00 0 0 54.0 Put 38.85 41.20 40.68 0.47 0 0 55.0 Put 39.80 42.15 40.35 -0.82 0 0 56.0 Put 40.75 43.10 41.30 -0.84 0 0 57.0 Put 41.70 44.05 43.50 0.39 0 0 58.0 Put 42.70 45.00 36.59 -7.49 0 8 59.0 Put 43.65 45.95 45.60 0.56 0 0 60.0 Put 44.60 46.90 49.35 3.34 0 0 61.0 Put 45.55 47.90 36.45 -10.53 0 0 62.0 Put 46.50 48.85 49.56 1.61 0 0 63.0 Put 47.45 49.80 48.30 -0.62 0 0 64.0 Put 48.40 50.75 0.00 0.00 0 0 65.0 Put 49.35 51.70 52.95 2.09 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 674 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.00 17.00 13.50 -0.97 0 11 2.0 Call 11.00 16.00 12.75 -0.72 0 6 3.0 Call 10.00 15.00 12.25 -0.22 0 9 4.0 Call 9.00 13.50 10.65 -0.82 0 17 5.0 Call 8.00 13.00 10.05 -0.42 0 324 6.0 Call 7.00 11.50 7.45 -2.02 0 42 7.0 Call 6.00 10.10 9.78 1.31 0 2,918 8.0 Call 6.80 9.50 8.25 0.78 0 300 9.0 Call 4.50 9.00 7.30 0.80 0 161 10.0 Call 5.55 6.30 5.25 -0.38 0 10,129 11.0 Call 3.05 7.50 5.45 0.57 0 6,444 12.0 Call 3.50 5.00 4.26 -0.01 0 12,069 13.0 Call 3.25 5.70 3.50 -0.23 0 6,879 14.0 Call 3.00 3.40 3.48 0.25 0 6,048 15.0 Call 2.45 3.50 2.75 -0.15 0 8,799 16.0 Call 2.00 4.10 2.55 -0.05 0 481 17.0 Call 1.50 2.80 2.21 -0.11 0 406 18.0 Call 0.85 3.60 1.60 -0.45 0 382 19.0 Call 1.31 2.15 1.30 -0.50 0 1,634 20.0 Call 1.30 2.00 1.62 -0.05 0 5,794 21.0 Call 0.20 2.98 1.50 -0.04 0 84 22.0 Call 0.35 2.82 0.60 -0.83 0 604 23.0 Call 0.94 2.64 1.80 0.49 0 1,987 24.0 Call 0.77 1.65 1.25 0.05 0 750 25.0 Call 0.82 1.29 1.00 -0.09 0 17,689 30.0 Call 0.55 0.89 0.60 -0.12 0 8,067 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.30 0.15 -0.12 0 949 2.0 Put 0.20 0.60 0.34 -0.07 0 107 3.0 Put 0.34 0.80 0.57 0.02 0 139 4.0 Put 0.21 0.95 0.80 0.12 0 79 5.0 Put 0.50 1.81 1.01 0.02 0 353 6.0 Put 0.60 2.70 1.63 0.33 0 135 7.0 Put 1.10 2.00 1.21 -0.40 0 116 8.0 Put 1.00 3.00 2.38 0.31 0 283 9.0 Put 1.01 4.80 2.62 0.08 0 809 10.0 Put 2.00 4.00 2.81 -0.20 0 1,095 11.0 Put 1.34 6.00 4.18 0.63 0 1,076 12.0 Put 1.52 6.50 4.00 -0.19 0 1,673 13.0 Put 2.00 7.00 4.73 -0.10 0 1,087 14.0 Put 3.00 5.80 4.80 -0.67 0 1,347 15.0 Put 5.00 8.50 5.71 -0.52 0 307 16.0 Put 4.50 9.50 7.70 0.71 0 11 17.0 Put 5.50 10.50 7.95 0.19 0 151 18.0 Put 6.00 11.00 8.60 0.08 0 1,368 19.0 Put 7.00 12.00 8.20 -1.08 0 70 20.0 Put 7.50 12.50 10.00 -0.14 0 134 21.0 Put 8.50 13.50 9.95 -1.04 0 630 22.0 Put 9.00 14.00 12.00 0.15 0 1,700 23.0 Put 10.15 13.30 13.10 0.40 0 1,865 24.0 Put 11.00 16.00 13.94 0.38 0 1,781 25.0 Put 11.50 16.50 14.00 -0.41 0 108 30.0 Put 16.00 21.00 19.00 0.20 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote March 16, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 14.98 15.00 15.05 -0.42 -2.71 1600X3200 15.50 14.73 16,077,612 Thu Mar 16 2023 2:16:45 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 17 2023 1 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.85 14.55 0.00 0.00 0 0 2.0 Call 11.85 13.60 0.00 0.00 0 0 3.0 Call 10.85 12.50 12.85 0.36 0 1 4.0 Call 10.55 11.75 6.50 -4.99 0 0 5.0 Call 9.45 10.70 9.19 -1.30 0 7 6.0 Call 8.70 9.35 8.76 -0.73 0 2 7.0 Call 7.45 8.30 8.00 -0.49 1 3 8.0 Call 6.95 7.95 8.00 0.51 0 125 8.5 Call 5.35 7.35 0.00 0.00 0 0 9.0 Call 5.70 6.65 5.90 -0.59 0 17 9.5 Call 4.35 6.10 0.00 0.00 0 0 10.0 Call 4.70 5.95 5.50 0.01 1 102 10.5 Call 3.35 4.95 0.00 0.00 0 0 11.0 Call 3.95 4.30 5.15 0.66 0 604 11.5 Call 2.48 4.75 2.44 -1.56 0 57 12.0 Call 2.86 3.80 3.10 -0.41 17 3,061 12.5 Call 2.42 2.71 3.45 0.43 0 10,544 13.0 Call 1.91 2.28 1.97 -0.56 28 7,176 13.5 Call 1.45 1.82 1.57 -0.48 37 1,194 14.0 Call 0.95 1.21 1.03 -0.56 190 17,245 14.5 Call 0.62 0.80 0.66 -0.48 173 1,078 15.0 Call 0.32 0.41 0.32 -0.43 1,722 9,475 15.5 Call 0.14 0.24 0.18 -0.21 428 3,903 16.0 Call 0.08 0.12 0.08 -0.18 1,634 8,301 16.5 Call 0.05 0.07 0.06 -0.07 670 5,152 17.0 Call 0.03 0.05 0.03 -0.06 257 8,529 17.5 Call 0.02 0.04 0.04 -0.03 75 1,299 18.0 Call 0.02 0.03 0.02 -0.03 36 3,215 18.5 Call 0.02 0.04 0.02 -0.02 202 334 19.0 Call 0.01 0.04 0.02 -0.01 158 2,208 19.5 Call 0.01 0.03 0.03 0.00 0 610 20.0 Call 0.01 0.03 0.01 -0.01 389 6,850 20.5 Call 0.00 0.03 0.02 0.00 0 15 21.0 Call 0.00 0.03 0.01 -0.01 270 1,227 22.0 Call 0.00 0.03 0.01 -0.01 0 716 23.0 Call 0.00 0.03 0.03 0.02 0 362 24.0 Call 0.00 0.03 0.01 0.00 0 553 25.0 Call 0.00 0.01 0.01 0.00 0 359 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.01 0.02 0.02 0 35 3.0 Put 0.00 0.01 0.02 0.02 0 386 4.0 Put 0.00 0.07 0.03 0.03 0 522 5.0 Put 0.00 0.01 0.01 0.01 0 3,391 6.0 Put 0.00 0.02 0.01 0.01 0 4,864 7.0 Put 0.00 0.01 0.01 0.01 0 2,103 8.0 Put 0.00 0.03 0.02 0.02 0 3,259 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.01 0.01 0.01 0 13,515 9.5 Put 0.00 0.01 0.02 0.02 0 110 10.0 Put 0.00 0.01 0.01 0.01 0 8,122 10.5 Put 0.00 0.03 0.02 0.02 1 398 11.0 Put 0.00 0.01 0.01 0.01 165 10,128 11.5 Put 0.01 0.02 0.01 0.00 3,911 17,350 12.0 Put 0.01 0.02 0.01 -0.01 444 24,130 12.5 Put 0.01 0.03 0.02 -0.01 531 13,613 13.0 Put 0.02 0.03 0.02 -0.02 2,516 19,831 13.5 Put 0.03 0.05 0.05 -0.01 6,627 10,244 14.0 Put 0.07 0.10 0.10 0.00 1,617 6,281 14.5 Put 0.15 0.20 0.19 0.04 2,821 2,812 15.0 Put 0.32 0.35 0.35 0.09 3,379 11,600 15.5 Put 0.54 0.79 0.76 0.36 988 1,707 16.0 Put 0.91 1.24 1.10 0.33 470 794 16.5 Put 1.39 1.86 1.60 0.46 38 155 17.0 Put 1.79 2.26 2.10 0.50 6 1,812 17.5 Put 2.04 3.65 2.40 0.32 3 17 18.0 Put 2.67 3.30 2.72 0.16 2 473 18.5 Put 2.76 4.65 0.00 0.00 0 0 19.0 Put 3.20 4.35 3.27 -0.28 0 151 19.5 Put 3.90 5.65 3.60 -0.44 0 10 20.0 Put 4.45 6.15 4.35 -0.19 0 15 20.5 Put 4.70 6.65 0.00 0.00 0 0 21.0 Put 5.25 6.65 6.75 1.21 0 432 22.0 Put 6.30 8.15 9.80 3.26 0 12 23.0 Put 7.35 9.15 7.96 0.42 0 0 24.0 Put 8.05 9.45 9.03 0.50 1 232 25.0 Put 9.30 12.00 12.66 3.13 0 41 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.10 10.35 0.00 0.00 0 0 5.5 Call 7.35 11.00 0.00 0.00 0 0 6.0 Call 8.10 10.00 0.00 0.00 0 0 6.5 Call 7.40 9.05 0.00 0.00 0 0 7.0 Call 7.30 8.55 0.00 0.00 0 0 7.5 Call 7.00 7.95 0.00 0.00 0 0 8.0 Call 5.85 7.75 0.00 0.00 0 0 8.5 Call 5.40 6.85 0.00 0.00 0 0 9.0 Call 4.85 6.35 0.00 0.00 0 0 9.5 Call 4.35 6.70 0.00 0.00 0 0 10.0 Call 4.60 6.00 5.05 -0.52 2 6 10.5 Call 3.55 5.60 0.00 0.00 0 0 11.0 Call 2.93 4.90 4.47 -0.12 0 0 11.5 Call 2.56 4.70 0.00 0.00 0 0 12.0 Call 2.80 3.50 4.00 0.37 0 2,500 12.5 Call 2.28 3.00 2.99 -0.16 1 301 13.0 Call 1.97 2.55 2.17 -0.51 5 1,543 13.5 Call 1.63 1.94 1.77 -0.45 3 471 14.0 Call 1.21 1.52 1.59 -0.18 9 830 14.5 Call 0.93 1.10 0.99 -0.41 16 197 15.0 Call 0.68 0.81 0.73 -0.34 90 1,986 15.5 Call 0.52 0.58 0.51 -0.24 747 642 16.0 Call 0.33 0.40 0.38 -0.12 222 980 16.5 Call 0.25 0.31 0.29 -0.08 1,130 1,302 17.0 Call 0.17 0.22 0.17 -0.09 80 1,054 17.5 Call 0.12 0.17 0.13 -0.06 38 120 18.0 Call 0.09 0.13 0.13 -0.03 1,034 149 18.5 Call 0.07 0.10 0.12 0.00 15 405 19.0 Call 0.06 0.08 0.11 0.02 9 1,027 19.5 Call 0.04 0.07 0.04 -0.04 0 13 20.0 Call 0.04 0.06 0.09 0.02 0 44 20.5 Call 0.03 0.05 0.06 0.00 0 180 21.0 Call 0.02 0.04 0.06 0.01 1 316 21.5 Call 0.02 0.04 0.00 0.00 0 0 22.0 Call 0.00 0.04 0.05 0.02 7 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.04 0.02 0 30 8.5 Put 0.00 0.03 0.01 -0.02 0 94 9.0 Put 0.01 0.03 0.03 0.00 0 218 9.5 Put 0.01 0.03 0.03 -0.01 95 154 10.0 Put 0.02 0.04 0.02 -0.02 2,624 428 10.5 Put 0.03 0.05 0.03 -0.02 1 20 11.0 Put 0.04 0.06 0.05 -0.01 1,000 1,354 11.5 Put 0.05 0.07 0.12 0.04 86 1,893 12.0 Put 0.07 0.10 0.09 0.00 1,547 3,329 12.5 Put 0.08 0.13 0.10 -0.01 263 3,455 13.0 Put 0.14 0.20 0.15 0.00 601 580 13.5 Put 0.13 0.27 0.22 0.03 5,048 4,744 14.0 Put 0.32 0.44 0.39 0.16 3,031 1,678 14.5 Put 0.35 0.54 0.55 0.19 686 2,226 15.0 Put 0.66 0.76 0.76 0.22 1,591 1,797 15.5 Put 0.95 1.10 1.04 0.32 400 467 16.0 Put 1.28 1.49 1.30 0.33 42 501 16.5 Put 1.58 1.97 1.79 0.45 57 63 17.0 Put 2.03 2.56 2.24 0.51 4 5 17.5 Put 2.32 3.10 1.88 -0.29 0 2 18.0 Put 2.94 3.30 4.55 1.91 0 1 18.5 Put 2.49 4.75 0.00 0.00 0 0 19.0 Put 2.97 5.20 3.69 0.12 1 0 19.5 Put 3.50 5.70 0.00 0.00 0 0 20.0 Put 4.25 6.20 5.15 0.59 0 1 20.5 Put 5.10 6.70 0.00 0.00 0 0 21.0 Put 5.60 7.20 0.00 0.00 0 0 21.5 Put 6.10 7.70 0.00 0.00 0 0 22.0 Put 6.65 8.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.80 10.45 8.82 -1.67 0 0 6.0 Call 7.85 10.00 8.15 -1.35 0 0 7.0 Call 6.85 8.55 7.09 -1.42 0 2 8.0 Call 5.85 7.35 5.74 -1.79 0 12 9.0 Call 4.90 6.60 7.00 0.46 0 1 10.0 Call 4.75 5.40 5.42 -0.14 30 251 11.0 Call 2.94 5.10 4.10 -0.49 0 690 12.0 Call 3.05 3.50 4.15 0.54 0 1,523 13.0 Call 2.06 2.51 2.24 -0.48 7 900 14.0 Call 1.25 1.74 1.73 -0.13 1 1,827 15.0 Call 0.76 1.00 0.92 -0.23 288 4,674 16.0 Call 0.45 0.58 0.52 -0.17 623 4,751 17.0 Call 0.28 0.36 0.30 -0.07 429 1,392 18.0 Call 0.16 0.19 0.28 0.06 37 3,778 19.0 Call 0.10 0.14 0.11 0.00 25 2,475 20.0 Call 0.08 0.11 0.09 0.00 62 2,054 21.0 Call 0.04 0.07 0.10 0.02 71 212 22.0 Call 0.03 0.05 0.08 0.02 0 1,285 23.0 Call 0.03 0.04 0.04 -0.01 51 135 24.0 Call 0.02 0.03 0.04 0.00 1 1,566 25.0 Call 0.01 0.03 0.02 -0.01 320 3,591 26.0 Call 0.01 0.03 0.03 0.01 60 2,304 27.0 Call 0.01 0.03 0.03 0.01 3 1,149 28.0 Call 0.00 0.03 0.05 0.03 0 2,207 29.0 Call 0.00 0.03 0.11 0.09 0 108 30.0 Call 0.00 0.03 0.02 0.00 0 579 31.0 Call 0.01 0.03 0.03 0.01 0 45 32.0 Call 0.00 0.03 0.02 0.01 0 74 33.0 Call 0.00 0.03 0.02 0.01 0 69 34.0 Call 0.01 0.03 0.01 0.00 0 13 35.0 Call 0.00 0.03 0.01 0.00 0 414 36.0 Call 0.00 0.03 0.02 0.01 0 111 37.0 Call 0.00 0.03 0.01 0.00 0 887 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.02 0.00 0 3,681 6.0 Put 0.00 0.03 0.03 0.00 0 2,401 7.0 Put 0.00 0.08 0.02 -0.02 0 1,721 8.0 Put 0.02 0.03 0.04 -0.01 2 1,869 9.0 Put 0.03 0.05 0.06 0.00 0 827 10.0 Put 0.05 0.06 0.06 -0.02 1,150 4,511 11.0 Put 0.07 0.10 0.09 -0.01 437 4,139 12.0 Put 0.09 0.15 0.15 0.03 796 8,347 13.0 Put 0.10 0.30 0.27 0.04 426 4,876 14.0 Put 0.45 0.54 0.46 0.09 282 3,845 15.0 Put 0.84 0.91 0.87 0.22 313 2,491 16.0 Put 1.26 1.55 1.45 0.26 37 358 17.0 Put 2.14 2.49 2.30 0.42 83 353 18.0 Put 2.88 3.40 2.11 -0.61 0 63 19.0 Put 3.75 4.30 4.77 1.15 0 372 20.0 Put 4.60 6.20 5.65 1.05 0 62 21.0 Put 5.00 7.20 4.67 -0.92 0 151 22.0 Put 6.60 8.20 6.85 0.28 0 3 23.0 Put 7.60 9.20 9.67 2.11 0 255 24.0 Put 8.60 10.20 10.70 2.15 0 4 25.0 Put 9.60 11.15 11.00 1.46 0 3 26.0 Put 10.60 12.15 11.75 1.21 0 8 27.0 Put 11.60 13.15 13.25 1.72 0 16 28.0 Put 12.60 14.15 14.20 1.67 0 17 29.0 Put 13.60 15.15 18.55 5.02 0 0 30.0 Put 14.60 16.15 16.20 1.67 0 0 31.0 Put 15.55 17.15 18.40 2.87 0 0 32.0 Put 16.55 18.15 18.25 1.72 0 0 33.0 Put 17.55 19.15 23.25 5.72 0 0 34.0 Put 18.55 20.15 22.12 3.59 0 0 35.0 Put 19.55 21.20 22.04 2.51 0 0 36.0 Put 20.55 22.25 25.00 4.47 0 0 37.0 Put 21.55 23.15 24.20 2.67 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.85 10.35 0.00 0.00 0 0 6.0 Call 7.85 9.45 0.00 0.00 0 0 7.0 Call 6.85 8.35 0.00 0.00 0 0 8.0 Call 5.85 7.35 0.00 0.00 0 0 9.0 Call 4.90 6.55 0.00 0.00 0 0 9.5 Call 4.40 5.85 0.00 0.00 0 0 10.0 Call 3.90 5.50 0.00 0.00 0 0 10.5 Call 3.40 5.10 0.00 0.00 0 0 11.0 Call 2.95 5.15 0.00 0.00 0 0 11.5 Call 2.47 4.70 0.00 0.00 0 0 12.0 Call 2.70 3.65 1.81 -1.70 0 3 12.5 Call 2.48 3.30 2.50 -0.54 0 4 13.0 Call 1.75 2.84 2.67 0.06 466 819 13.5 Call 1.60 2.38 2.68 0.48 0 65 14.0 Call 1.24 1.75 2.16 0.36 0 392 14.5 Call 1.07 1.45 1.44 -0.04 6 1,427 15.0 Call 0.82 1.13 0.95 -0.20 41 1,214 15.5 Call 0.60 0.94 0.92 0.00 4 115 16.0 Call 0.52 0.69 0.62 -0.08 55 232 16.5 Call 0.37 0.51 0.46 -0.14 4 39 17.0 Call 0.27 0.50 0.41 -0.09 6 110 17.5 Call 0.19 0.38 0.39 -0.01 4 20 18.0 Call 0.18 0.32 0.27 -0.04 11 656 18.5 Call 0.07 0.27 0.22 0.00 25 620 19.0 Call 0.14 0.68 0.18 -0.02 79 15 19.5 Call 0.06 0.47 0.14 -0.04 595 13 20.0 Call 0.10 0.17 0.11 -0.05 84 2,080 21.0 Call 0.07 0.12 0.09 -0.03 162 2 22.0 Call 0.05 0.09 0.07 -0.01 179 102 23.0 Call 0.02 0.15 0.05 -0.03 505 20 24.0 Call 0.01 0.14 0.00 0.00 0 0 25.0 Call 0.01 0.13 0.05 -0.01 0 20 26.0 Call 0.01 0.12 0.00 0.00 0 0 27.0 Call 0.00 0.12 0.00 0.00 0 0 28.0 Call 0.01 0.11 0.00 0.00 0 0 29.0 Call 0.00 0.11 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.01 0.06 0.00 0.00 0 0 7.0 Put 0.01 0.23 0.00 0.00 0 0 8.0 Put 0.02 0.28 0.09 0.01 0 1 9.0 Put 0.03 0.30 0.09 0.00 0 27 9.5 Put 0.03 0.15 0.03 -0.07 0 0 10.0 Put 0.09 0.14 0.11 0.00 1,012 182 10.5 Put 0.01 0.14 0.10 -0.02 100 2 11.0 Put 0.10 0.21 0.13 0.00 12 989 11.5 Put 0.07 0.48 0.17 0.03 1 22 12.0 Put 0.15 0.31 0.23 0.05 36 2,206 12.5 Put 0.23 0.40 0.25 0.03 1,001 1,735 13.0 Put 0.34 0.89 0.43 0.12 866 1,854 13.5 Put 0.36 0.56 0.51 0.09 302 1,069 14.0 Put 0.52 0.99 0.69 0.16 237 1,112 14.5 Put 0.73 1.00 0.90 0.18 55 1,088 15.0 Put 0.81 1.30 1.04 0.14 13 349 15.5 Put 1.02 1.64 1.27 0.10 11 527 16.0 Put 1.46 2.04 1.80 0.34 20 21 16.5 Put 1.65 2.47 1.65 -0.21 0 2 17.0 Put 2.07 2.92 2.65 0.39 1 6 17.5 Put 2.33 3.20 0.00 0.00 0 0 18.0 Put 2.81 3.95 3.30 0.23 1 0 18.5 Put 3.15 4.30 3.05 -0.43 0 114 19.0 Put 3.30 5.60 3.50 -0.46 0 46 19.5 Put 4.20 5.35 5.05 0.61 4 1,000 20.0 Put 3.50 7.15 5.45 0.53 3 509 21.0 Put 4.50 8.15 6.10 0.22 1 540 22.0 Put 6.50 9.10 0.00 0.00 0 0 23.0 Put 7.65 10.10 0.00 0.00 0 0 24.0 Put 8.70 11.10 0.00 0.00 0 0 25.0 Put 9.20 12.10 0.00 0.00 0 0 26.0 Put 10.70 13.10 0.00 0.00 0 0 27.0 Put 11.55 14.05 0.00 0.00 0 0 28.0 Put 12.65 15.05 14.25 1.46 0 6 29.0 Put 13.30 16.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.85 10.55 0.00 0.00 0 0 6.0 Call 7.85 9.60 0.00 0.00 0 0 7.0 Call 6.85 8.60 0.00 0.00 0 0 8.0 Call 5.85 7.50 0.00 0.00 0 0 9.0 Call 4.85 6.60 0.00 0.00 0 0 9.5 Call 4.40 6.15 0.00 0.00 0 0 10.0 Call 3.90 5.40 6.00 0.51 0 15 10.5 Call 3.40 5.05 0.00 0.00 0 0 11.0 Call 2.97 5.20 0.00 0.00 0 0 11.5 Call 2.98 4.25 0.00 0.00 0 0 12.0 Call 2.45 3.90 3.02 -0.62 1 3 12.5 Call 2.25 3.30 2.64 -0.57 1 7 13.0 Call 1.98 2.74 2.56 -0.22 466 29 13.5 Call 1.73 2.16 2.15 -0.21 0 4 14.0 Call 1.34 2.15 2.35 0.34 0 119 14.5 Call 1.07 1.77 1.40 -0.27 0 1,186 15.0 Call 0.91 1.23 1.06 -0.33 2 388 15.5 Call 0.75 1.54 0.93 -0.18 3 31 16.0 Call 0.60 0.83 0.75 -0.17 6 36 16.5 Call 0.06 0.66 0.59 -0.14 0 10 17.0 Call 0.31 0.56 0.62 0.03 0 28 17.5 Call 0.04 0.46 0.39 -0.07 3 102 18.0 Call 0.20 0.40 0.36 0.00 1 43 18.5 Call 0.14 0.35 0.42 0.11 0 37 19.0 Call 0.12 0.60 0.34 0.08 0 1 19.5 Call 0.07 0.30 0.00 0.00 0 0 20.0 Call 0.05 0.22 0.20 0.03 0 20 21.0 Call 0.00 0.59 0.25 0.11 4 1 22.0 Call 0.00 0.16 0.00 0.00 0 0 23.0 Call 0.00 0.14 0.12 0.03 0 3 24.0 Call 0.00 0.13 0.00 0.00 0 0 25.0 Call 0.00 0.16 0.00 0.00 0 0 26.0 Call 0.00 0.15 0.00 0.00 0 0 27.0 Call 0.00 0.14 0.00 0.00 0 0 28.0 Call 0.00 0.14 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.12 0.14 0.13 0 7 6.0 Put 0.00 0.13 0.00 0.00 0 0 7.0 Put 0.00 0.14 0.00 0.00 0 0 8.0 Put 0.00 0.17 0.00 0.00 0 0 9.0 Put 0.00 0.19 0.12 0.06 0 201 9.5 Put 0.03 0.19 0.10 0.02 0 100 10.0 Put 0.06 0.24 0.13 0.03 15 24 10.5 Put 0.08 0.24 0.23 0.11 0 5 11.0 Put 0.16 0.28 0.15 -0.02 13 74 11.5 Put 0.09 0.33 0.21 -0.02 0 1,405 12.0 Put 0.02 0.84 0.29 0.00 1 128 12.5 Put 0.26 0.50 0.35 -0.02 7 49 13.0 Put 0.38 0.98 0.49 0.05 468 206 13.5 Put 0.10 0.75 0.45 -0.07 0 28 14.0 Put 0.61 0.87 0.76 0.08 8 113 14.5 Put 0.44 1.09 1.10 0.25 16 57 15.0 Put 1.00 1.29 1.29 0.22 69 406 15.5 Put 1.19 1.79 1.36 0.07 1 89 16.0 Put 1.55 2.17 1.85 0.25 10 115 16.5 Put 1.86 2.58 0.00 0.00 0 0 17.0 Put 2.12 3.05 0.00 0.00 0 0 17.5 Put 2.48 3.45 2.52 -0.12 0 2 18.0 Put 3.05 3.95 0.00 0.00 0 0 18.5 Put 3.30 4.35 0.00 0.00 0 0 19.0 Put 3.80 4.90 0.00 0.00 0 0 19.5 Put 4.15 5.40 0.00 0.00 0 0 20.0 Put 4.60 5.90 0.00 0.00 0 0 21.0 Put 4.50 8.15 5.29 -0.52 0 0 22.0 Put 5.55 9.10 7.40 0.62 0 1 23.0 Put 7.30 10.05 0.00 0.00 0 0 24.0 Put 8.65 11.00 0.00 0.00 0 0 25.0 Put 9.30 12.00 0.00 0.00 0 0 26.0 Put 10.40 13.00 0.00 0.00 0 0 27.0 Put 11.25 14.00 0.00 0.00 0 0 28.0 Put 12.25 14.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 36 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 9.85 11.45 0.00 0.00 0 0 5.0 Call 8.85 10.75 0.00 0.00 0 0 6.0 Call 7.85 9.70 0.00 0.00 0 0 7.0 Call 6.85 8.60 0.00 0.00 0 0 8.0 Call 5.90 7.50 0.00 0.00 0 0 9.0 Call 4.90 6.50 0.00 0.00 0 0 10.0 Call 3.90 5.45 5.19 -0.30 1 1 11.0 Call 2.99 4.55 3.90 -0.62 0 8 12.0 Call 2.83 3.80 3.45 -0.17 1 355 13.0 Call 1.48 2.63 2.40 -0.37 137 491 14.0 Call 1.57 1.96 1.75 -0.32 27 1,825 15.0 Call 1.00 1.29 1.20 -0.25 359 3,021 16.0 Call 0.75 1.10 0.79 -0.17 201 2,713 17.0 Call 0.53 0.80 0.55 -0.14 47 2,884 18.0 Call 0.38 0.39 0.41 -0.03 53 1,355 19.0 Call 0.24 0.33 0.26 -0.04 44 57 20.0 Call 0.20 0.25 0.20 -0.02 325 682 21.0 Call 0.00 0.21 0.18 0.00 58 41 22.0 Call 0.03 0.15 0.14 -0.01 257 5 23.0 Call 0.00 0.20 0.11 0.00 1,005 0 24.0 Call 0.00 0.12 0.10 0.02 0 683 25.0 Call 0.01 0.13 0.06 0.00 2 31 30.0 Call 0.04 0.05 0.04 0.01 135 32 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.06 0.03 0.03 0 625 5.0 Put 0.01 0.11 0.05 0.04 0 6 6.0 Put 0.02 0.11 0.06 0.02 0 1 7.0 Put 0.05 0.08 0.08 0.02 0 18 8.0 Put 0.04 0.33 0.05 -0.04 0 3,959 9.0 Put 0.02 0.20 0.09 -0.02 0 7,197 10.0 Put 0.14 0.18 0.13 -0.03 13,816 52,041 11.0 Put 0.23 0.28 0.23 0.02 8 1,993 12.0 Put 0.31 0.38 0.35 0.01 642 4,726 13.0 Put 0.46 0.61 0.48 -0.03 192 2,017 14.0 Put 0.77 0.90 0.90 0.06 520 3,663 15.0 Put 1.27 1.35 1.27 0.05 525 11,360 16.0 Put 1.94 2.13 2.00 0.26 35 1,298 17.0 Put 2.41 3.10 2.89 0.42 170 44 18.0 Put 2.98 3.75 3.05 -0.17 0 7 19.0 Put 3.85 4.75 4.85 0.77 0 14 20.0 Put 4.90 5.70 4.07 -0.93 0 7 21.0 Put 5.90 6.65 6.30 0.34 0 5 22.0 Put 6.65 9.10 8.27 1.35 0 1 23.0 Put 7.80 10.05 0.00 0.00 0 0 24.0 Put 8.75 11.00 8.02 -0.82 0 2 25.0 Put 9.60 11.95 11.30 1.49 0 1 30.0 Put 14.65 16.90 16.30 1.54 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 28 2023 43 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.25 10.85 0.00 0.00 0 0 6.0 Call 7.95 9.95 0.00 0.00 0 0 7.0 Call 6.85 8.60 0.00 0.00 0 0 8.0 Call 5.90 7.50 0.00 0.00 0 0 8.5 Call 5.35 7.80 0.00 0.00 0 0 9.0 Call 4.90 6.55 0.00 0.00 0 0 9.5 Call 4.40 6.05 0.00 0.00 0 0 10.0 Call 3.95 5.65 5.02 -0.48 0 10 10.5 Call 3.45 5.75 0.00 0.00 0 0 11.0 Call 3.70 4.55 0.00 0.00 0 0 11.5 Call 3.35 4.15 0.00 0.00 0 0 12.0 Call 2.96 3.75 3.22 -0.43 0 10 12.5 Call 1.36 3.85 0.00 0.00 0 0 13.0 Call 0.99 3.65 3.30 0.47 0 5 13.5 Call 1.35 2.66 1.50 -0.96 0 1 14.0 Call 0.99 2.42 2.10 -0.02 10 13 14.5 Call 0.75 1.63 1.54 -0.24 38 8 15.0 Call 1.12 1.43 1.34 -0.17 21 4 15.5 Call 0.66 1.54 1.12 -0.13 103 85 16.0 Call 0.83 1.13 0.90 -0.16 1 123 16.5 Call 0.28 1.42 0.79 -0.09 11 5 17.0 Call 0.50 1.66 0.97 0.22 0 87 17.5 Call 0.14 1.02 0.51 -0.12 1 12 18.0 Call 0.08 0.93 0.50 -0.02 1 124 18.5 Call 0.12 0.78 0.52 0.08 0 18 19.0 Call 0.13 0.49 0.34 -0.02 20 1,042 20.0 Call 0.08 0.71 0.32 0.04 0 1 21.0 Call 0.05 0.71 0.00 0.00 0 0 22.0 Call 0.03 0.39 0.00 0.00 0 0 23.0 Call 0.01 0.57 0.00 0.00 0 0 24.0 Call 0.03 0.20 0.00 0.00 0 0 25.0 Call 0.01 0.18 0.11 -0.01 0 3 26.0 Call 0.00 0.52 0.10 -0.01 2 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.14 0.00 0.00 0 0 6.0 Put 0.00 0.13 0.00 0.00 0 0 7.0 Put 0.00 0.15 0.00 0.00 0 0 8.0 Put 0.04 0.13 0.15 0.07 0 2,301 8.5 Put 0.01 0.19 0.00 0.00 0 0 9.0 Put 0.07 0.18 0.15 0.04 2,000 11,102 9.5 Put 0.08 0.24 0.20 0.07 0 7,400 10.0 Put 0.17 0.26 0.21 0.05 5,008 7,701 10.5 Put 0.18 0.34 0.00 0.00 0 0 11.0 Put 0.24 0.43 0.21 -0.03 0 211 11.5 Put 0.23 0.44 0.33 0.04 10 15 12.0 Put 0.35 0.53 0.42 0.06 6 140 12.5 Put 0.21 0.87 0.54 0.11 12 27 13.0 Put 0.21 1.04 0.66 0.09 13 21 13.5 Put 0.71 1.34 0.56 -0.15 0 4 14.0 Put 0.88 1.07 0.96 0.09 162 208 14.5 Put 0.40 1.54 1.32 0.29 0 36 15.0 Put 1.29 1.78 1.20 -0.07 0 18 15.5 Put 0.32 1.94 1.59 0.08 1 3 16.0 Put 0.57 2.77 2.09 0.27 7 72 16.5 Put 0.85 4.05 2.00 -0.15 0 2 17.0 Put 2.38 3.30 2.38 -0.14 0 1 17.5 Put 1.43 4.40 0.00 0.00 0 0 18.0 Put 1.82 5.15 0.00 0.00 0 0 18.5 Put 2.20 5.35 0.00 0.00 0 0 19.0 Put 4.05 5.10 0.00 0.00 0 0 20.0 Put 4.95 6.00 0.00 0.00 0 0 21.0 Put 5.05 7.85 7.28 1.32 0 5 22.0 Put 5.90 8.90 0.00 0.00 0 0 23.0 Put 6.95 9.75 0.00 0.00 0 0 24.0 Put 8.70 10.70 0.00 0.00 0 0 25.0 Put 9.75 11.70 0.00 0.00 0 0 26.0 Put 10.05 12.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 64 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 10.05 11.90 0.00 0.00 0 0 5.0 Call 9.15 10.80 0.00 0.00 0 0 6.0 Call 8.00 9.95 0.00 0.00 0 0 7.0 Call 6.85 9.20 0.00 0.00 0 0 8.0 Call 5.85 8.20 0.00 0.00 0 0 9.0 Call 4.90 7.25 0.00 0.00 0 0 10.0 Call 3.95 6.25 5.35 -0.14 2 0 11.0 Call 3.70 4.85 0.00 0.00 0 0 12.0 Call 2.80 3.65 3.30 -0.38 0 186 13.0 Call 2.07 3.10 2.85 -0.01 2 1,493 14.0 Call 1.56 2.24 2.20 -0.03 8 282 15.0 Call 1.23 1.68 1.60 -0.10 325 655 16.0 Call 0.92 1.28 1.11 -0.13 38 613 17.0 Call 0.69 0.85 0.88 -0.04 45 450 18.0 Call 0.47 0.75 0.65 -0.06 10 159 19.0 Call 0.34 0.59 0.35 -0.16 2 104 20.0 Call 0.25 0.47 0.39 -0.01 52 116 21.0 Call 0.14 0.38 0.27 -0.05 6 26 22.0 Call 0.08 0.32 0.00 0.00 0 0 23.0 Call 0.05 0.28 0.00 0.00 0 0 24.0 Call 0.02 0.25 0.00 0.00 0 0 25.0 Call 0.00 0.22 0.00 0.00 0 0 26.0 Call 0.00 0.22 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.13 0.00 0.00 0 0 5.0 Put 0.00 0.09 0.06 0.00 0 515 6.0 Put 0.00 0.17 0.00 0.00 0 0 7.0 Put 0.00 0.20 0.00 0.00 0 0 8.0 Put 0.00 0.18 0.16 0.03 1,302 203 9.0 Put 0.00 0.31 0.22 0.04 171 1,257 10.0 Put 0.20 0.40 0.31 0.04 618 1,037 11.0 Put 0.31 0.55 0.42 0.02 19 148 12.0 Put 0.53 0.76 0.65 0.07 1,114 550 13.0 Put 0.78 1.07 0.93 0.13 11 492 14.0 Put 1.06 1.71 1.30 0.09 190 4,472 15.0 Put 1.80 1.90 1.82 0.11 152 2,223 16.0 Put 2.47 2.53 2.50 0.24 771 85 17.0 Put 2.82 3.65 2.80 -0.15 13 3 18.0 Put 3.40 4.30 3.55 -0.19 0 213 19.0 Put 4.15 5.35 0.00 0.00 0 0 20.0 Put 5.00 6.25 6.10 0.68 0 1 21.0 Put 5.90 7.25 0.00 0.00 0 0 22.0 Put 6.85 8.20 0.00 0.00 0 0 23.0 Put 7.80 9.30 0.00 0.00 0 0 24.0 Put 7.50 11.55 10.53 1.35 0 1 25.0 Put 8.50 12.50 11.35 1.22 0 1 26.0 Put 9.35 13.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 92 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.85 15.15 9.32 -5.15 0 2 2.0 Call 11.95 13.95 8.10 -5.37 0 0 3.0 Call 11.10 12.80 0.00 0.00 0 0 4.0 Call 10.05 11.90 8.90 -2.57 0 1 5.0 Call 9.10 10.85 9.05 -1.42 0 0 6.0 Call 8.00 10.00 8.20 -1.27 0 1 7.0 Call 6.85 9.20 7.80 -0.67 0 125 8.0 Call 5.85 8.20 7.03 -0.44 0 39 9.0 Call 4.90 7.25 6.88 0.41 0 41 10.0 Call 3.90 6.30 6.05 0.56 0 255 11.0 Call 3.00 5.40 4.18 -0.38 9 1,039 12.0 Call 1.94 4.85 3.00 -0.70 0 1,752 13.0 Call 1.27 2.80 3.20 0.28 0 204 14.0 Call 2.00 2.50 2.13 -0.16 2 863 15.0 Call 1.45 1.85 1.60 -0.09 87 5,178 16.0 Call 1.08 2.85 1.28 -0.13 22 1,299 17.0 Call 0.27 1.45 1.10 -0.03 7 2,169 18.0 Call 0.62 1.39 0.80 -0.09 0 569 19.0 Call 0.01 1.20 0.80 0.08 1 393 20.0 Call 0.41 0.60 0.45 -0.15 47 15,045 21.0 Call 0.01 1.26 0.23 -0.25 0 267 22.0 Call 0.19 0.45 0.40 0.03 0 115 23.0 Call 0.01 0.94 0.36 0.05 0 130 24.0 Call 0.00 0.81 0.00 0.00 0 0 25.0 Call 0.07 0.25 0.15 -0.05 195 4,272 30.0 Call 0.00 0.54 0.11 -0.03 0 5 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.02 0.02 0 8 2.0 Put 0.01 0.03 0.03 0.01 0 17 3.0 Put 0.00 0.06 0.12 0.08 0 24 4.0 Put 0.01 0.12 0.02 -0.04 0 253 5.0 Put 0.02 0.07 0.07 -0.01 12 16,605 6.0 Put 0.05 0.18 0.13 0.03 12 2,282 7.0 Put 0.05 0.18 0.18 0.06 58 324 8.0 Put 0.05 0.64 0.23 0.05 110 6,073 9.0 Put 0.17 0.34 0.28 0.00 0 2,070 10.0 Put 0.34 0.45 0.41 -0.03 1,970 14,282 11.0 Put 0.40 0.91 0.45 -0.16 0 4,410 12.0 Put 0.74 1.00 0.88 0.05 537 1,672 13.0 Put 1.05 1.51 1.25 0.14 8 1,231 14.0 Put 1.44 1.88 1.63 0.09 101 2,440 15.0 Put 1.97 2.30 2.19 0.21 55 406 16.0 Put 2.70 3.10 2.56 -0.16 3 76 17.0 Put 1.54 4.60 3.00 -0.46 0 314 18.0 Put 2.33 6.40 4.00 -0.22 0 590 19.0 Put 3.15 7.25 6.95 1.90 0 545 20.0 Put 4.05 8.10 8.00 2.08 0 55 21.0 Put 5.10 9.00 7.10 0.30 0 30 22.0 Put 5.90 9.90 8.42 0.74 0 18 23.0 Put 6.95 10.85 9.20 0.58 0 89 24.0 Put 8.20 11.55 0.00 0.00 0 0 25.0 Put 8.85 12.75 10.60 0.12 0 47 30.0 Put 13.55 17.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 106 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.85 9.20 5.70 -2.77 0 34 8.0 Call 5.85 8.20 7.20 -0.27 0 10 9.0 Call 4.90 7.25 6.50 0.03 0 305 10.0 Call 3.95 6.30 6.05 0.57 0 59 11.0 Call 3.00 5.45 4.54 -0.04 19 1,139 12.0 Call 1.97 4.95 3.68 -0.06 19 124 13.0 Call 0.95 4.55 3.29 0.28 0 860 14.0 Call 1.87 2.75 2.27 -0.12 1 173 15.0 Call 0.30 2.25 1.69 -0.21 0 494 16.0 Call 1.18 1.69 1.60 0.17 0 2,288 17.0 Call 0.25 1.25 1.05 -0.14 1 1,909 18.0 Call 0.70 2.16 0.90 -0.05 105 3,163 19.0 Call 0.00 1.00 0.73 -0.03 10 109 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.24 0.06 -0.07 2 132 8.0 Put 0.16 0.28 0.21 0.00 54 25,201 9.0 Put 0.26 0.75 0.34 0.03 10 4,137 10.0 Put 0.30 0.91 0.37 -0.04 0 1,090 11.0 Put 0.00 1.00 0.64 0.00 22 194 12.0 Put 0.00 1.50 0.90 0.01 0 327 13.0 Put 0.89 1.90 1.28 0.05 0 297 14.0 Put 1.55 2.05 2.07 0.42 35 1,808 15.0 Put 0.50 3.95 2.36 0.16 0 320 16.0 Put 0.99 3.50 2.45 -0.30 0 33 17.0 Put 1.71 5.80 4.70 1.19 0 7 18.0 Put 2.50 6.60 4.17 -0.11 0 161 19.0 Put 3.30 7.40 5.55 0.47 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 183 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.10 13.90 0.00 0.00 0 0 4.0 Call 9.25 12.75 9.90 -1.57 0 2 5.0 Call 8.40 11.60 0.00 0.00 0 0 6.0 Call 7.60 10.45 0.00 0.00 0 0 7.0 Call 6.75 9.30 0.00 0.00 0 0 8.0 Call 5.85 8.20 6.81 -0.66 0 3 9.0 Call 6.00 6.35 6.45 -0.02 1 1 10.0 Call 3.95 6.35 3.90 -1.59 2 43 11.0 Call 3.10 5.00 5.00 0.40 0 85 12.0 Call 3.40 4.10 3.75 -0.07 6 176 13.0 Call 0.99 4.90 3.65 0.50 0 71 14.0 Call 0.50 4.50 2.80 0.20 0 16 15.0 Call 1.43 2.52 2.00 -0.08 0 215 16.0 Call 0.11 3.70 1.51 -0.26 11 150 17.0 Call 1.15 1.72 1.40 -0.07 1 234 18.0 Call 0.00 2.94 1.43 0.23 0 49 19.0 Call 0.00 2.58 0.86 -0.14 1 49 20.0 Call 0.01 1.70 0.78 -0.07 0 120 21.0 Call 0.00 2.00 0.91 0.20 0 76 22.0 Call 0.05 1.80 0.73 0.11 1 261 23.0 Call 0.00 0.71 0.30 -0.22 0 35 24.0 Call 0.00 0.55 0.44 0.01 0 11 25.0 Call 0.00 1.33 0.27 -0.13 2 163 30.0 Call 0.00 0.48 0.23 0.00 520 384 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.16 0.14 0.02 0 12 4.0 Put 0.00 0.23 0.18 0.03 0 2 5.0 Put 0.10 0.28 0.17 -0.02 20 51 6.0 Put 0.00 0.74 0.23 0.01 0 4 7.0 Put 0.10 0.95 0.30 -0.02 0 31 8.0 Put 0.00 1.23 0.38 -0.06 3 32 9.0 Put 0.00 1.20 0.65 0.03 42 50 10.0 Put 0.37 1.50 0.90 0.02 121 359 11.0 Put 0.00 2.63 2.15 1.00 0 68 12.0 Put 0.00 3.35 1.65 0.14 0 33 13.0 Put 0.23 3.00 2.00 0.04 1 87 14.0 Put 1.00 4.60 2.11 -0.39 0 111 15.0 Put 1.80 5.45 3.30 0.27 20 1,048 16.0 Put 1.86 6.05 3.65 -0.11 15 43 17.0 Put 2.54 6.70 5.00 0.52 0 51 18.0 Put 3.25 7.45 6.00 0.78 0 1 19.0 Put 4.05 8.20 0.00 0.00 0 0 20.0 Put 4.90 9.05 6.75 -0.11 0 9 21.0 Put 5.75 9.85 7.02 -0.70 0 2 22.0 Put 6.65 10.70 9.35 0.74 0 1 23.0 Put 7.70 11.60 0.00 0.00 0 0 24.0 Put 8.60 12.50 0.00 0.00 0 0 25.0 Put 9.50 13.45 11.05 -0.29 0 1 30.0 Put 14.25 18.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 197 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.65 9.40 4.50 -3.97 0 0 8.0 Call 5.85 8.25 4.79 -2.68 0 151 9.0 Call 4.90 7.25 7.50 1.03 0 941 10.0 Call 3.95 6.35 2.63 -2.86 0 103 11.0 Call 3.30 5.00 5.22 0.60 0 66 12.0 Call 1.83 5.00 4.45 0.59 0 47 13.0 Call 1.02 5.00 1.40 -1.80 0 44 14.0 Call 0.53 4.55 1.50 -1.13 0 501 15.0 Call 1.45 2.64 2.20 0.01 3 336 16.0 Call 0.60 3.30 1.20 -0.65 0 110 17.0 Call 1.16 1.80 1.18 -0.36 24 104 18.0 Call 0.30 3.05 1.25 0.01 0 230 19.0 Call 0.09 1.06 0.80 -0.14 0 252 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.98 0.31 -0.04 20 268 8.0 Put 0.00 1.27 0.34 -0.14 0 537 9.0 Put 0.15 1.00 0.55 -0.12 0 2,233 10.0 Put 0.25 2.13 0.80 -0.11 10 491 11.0 Put 0.55 1.50 1.45 0.22 0 20 12.0 Put 0.01 3.40 1.53 -0.08 0 2,073 13.0 Put 1.30 2.92 1.75 -0.31 0 107 14.0 Put 1.80 3.80 2.26 -0.31 0 67 15.0 Put 1.32 5.45 2.78 -0.41 0 151 16.0 Put 1.94 6.10 3.50 -0.38 0 214 17.0 Put 2.61 6.80 6.25 1.66 0 1 18.0 Put 3.35 7.50 7.68 2.37 0 7 19.0 Put 4.15 8.30 6.08 0.06 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 288 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.00 12.10 8.50 -1.97 0 5 6.0 Call 7.00 11.10 0.00 0.00 0 0 7.0 Call 6.00 10.10 0.00 0.00 0 0 8.0 Call 5.30 8.80 3.96 -3.51 0 0 9.0 Call 4.55 7.65 4.80 -1.67 0 1 10.0 Call 3.80 6.50 4.70 -0.78 0 2 11.0 Call 2.91 5.70 5.00 0.39 0 0 12.0 Call 1.69 5.35 4.65 0.80 1 9 13.0 Call 1.00 5.05 2.77 -0.38 0 13 14.0 Call 2.10 4.45 3.10 0.41 0 163 15.0 Call 1.10 3.30 2.18 -0.09 0 545 16.0 Call 1.66 2.21 2.00 0.09 10 101 17.0 Call 1.39 2.45 1.75 0.13 24 27 18.0 Call 0.89 2.14 1.50 0.12 5 66 19.0 Call 0.30 1.90 1.53 0.35 5 91 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.54 0.24 -0.03 0 26 6.0 Put 0.00 1.39 0.35 -0.04 0 4 7.0 Put 0.00 1.76 0.57 0.02 0 19 8.0 Put 0.00 2.22 0.70 -0.08 0 47 9.0 Put 0.00 2.78 1.07 0.03 0 1 10.0 Put 0.00 3.40 1.50 0.12 0 118 11.0 Put 0.15 3.75 2.05 0.27 0 86 12.0 Put 0.28 3.30 2.64 0.41 0 26 13.0 Put 2.00 3.90 2.86 0.17 1 60 14.0 Put 2.50 4.60 3.00 -0.35 0 77 15.0 Put 3.20 5.80 3.55 -0.47 0 113 16.0 Put 3.00 6.80 3.70 -1.02 0 509 17.0 Put 3.50 7.55 5.60 0.14 0 10 18.0 Put 4.50 8.40 6.45 0.20 0 17 19.0 Put 5.50 9.20 7.20 0.15 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 309 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.50 16.50 13.73 -0.74 0 14 2.0 Call 10.50 15.50 11.55 -1.92 0 15 3.0 Call 9.50 14.50 12.00 -0.47 0 12 4.0 Call 8.85 13.10 9.59 -1.88 0 10 5.0 Call 8.00 12.25 8.75 -1.72 0 1,251 6.0 Call 7.00 11.25 8.25 -1.22 0 107 7.0 Call 6.00 10.15 8.00 -0.47 0 26 8.0 Call 6.55 7.35 7.37 -0.10 0 5,376 9.0 Call 4.40 7.75 4.69 -1.78 0 130 10.0 Call 5.00 5.55 5.45 -0.02 1,270 3,012 11.0 Call 3.05 5.70 4.70 0.12 0 4,759 12.0 Call 1.89 4.80 3.82 0.00 7 5,867 13.0 Call 1.50 3.75 3.30 0.19 150 5,033 14.0 Call 2.30 3.50 2.58 -0.08 2,387 4,164 15.0 Call 2.05 2.40 2.10 -0.18 120 24,083 16.0 Call 1.25 3.45 2.19 0.26 14 648 17.0 Call 0.01 2.59 1.32 -0.28 21 360 18.0 Call 1.04 1.39 1.12 -0.16 3 19,238 19.0 Call 0.00 3.20 1.07 -0.06 241 594 20.0 Call 0.67 1.25 0.96 -0.03 2,479 6,308 21.0 Call 0.65 1.50 0.72 -0.15 832 585 22.0 Call 0.48 2.50 0.65 -0.11 1,254 338 23.0 Call 0.00 2.32 0.42 -0.26 2 329 24.0 Call 0.45 0.70 0.50 -0.11 65 1,315 25.0 Call 0.30 0.73 0.33 -0.21 152 4,325 26.0 Call 0.23 0.64 0.39 -0.09 0 886 27.0 Call 0.22 0.58 0.27 -0.15 1 998 28.0 Call 0.05 0.50 0.19 -0.18 0 510 29.0 Call 0.17 0.49 0.46 0.13 0 753 30.0 Call 0.15 0.45 0.30 0.01 69 3,382 31.0 Call 0.05 1.33 0.30 0.03 0 1,162 32.0 Call 0.05 0.90 0.30 0.05 0 258 33.0 Call 0.01 1.19 0.11 -0.13 0 304 34.0 Call 0.00 0.69 0.12 -0.10 0 402 35.0 Call 0.09 0.28 0.25 0.05 0 4,256 36.0 Call 0.01 1.02 0.29 0.10 0 332 37.0 Call 0.00 0.25 0.01 -0.16 0 110 38.0 Call 0.00 0.25 0.05 -0.10 0 722 39.0 Call 0.05 0.25 0.17 0.02 0 473 40.0 Call 0.05 0.30 0.30 0.16 28 3,722 41.0 Call 0.03 0.84 0.15 0.01 0 3,956 42.0 Call 0.02 0.25 0.25 0.11 0 928 43.0 Call 0.00 0.78 0.23 0.09 0 614 44.0 Call 0.00 0.75 0.20 0.07 0 171 45.0 Call 0.10 0.20 0.20 0.07 0 2,424 46.0 Call 0.00 0.70 0.20 0.07 0 53 47.0 Call 0.00 0.68 0.20 0.07 0 29 48.0 Call 0.00 0.15 0.30 0.18 0 61 49.0 Call 0.00 0.64 0.18 0.06 0 17 50.0 Call 0.07 0.15 0.10 -0.02 9 2,262 51.0 Call 0.03 0.61 0.10 -0.02 0 88 52.0 Call 0.00 0.59 0.17 0.05 0 43 53.0 Call 0.00 0.15 0.17 0.06 0 10 54.0 Call 0.01 0.15 0.05 -0.06 0 22 55.0 Call 0.01 0.15 0.10 -0.01 0 1,320 56.0 Call 0.00 0.15 0.12 0.01 0 61 57.0 Call 0.00 0.15 0.15 0.04 0 11 58.0 Call 0.03 0.15 0.03 -0.07 0 100 59.0 Call 0.00 0.15 0.14 0.04 0 30 60.0 Call 0.03 0.19 0.10 0.00 0 1,584 61.0 Call 0.01 0.25 0.14 0.04 0 19 62.0 Call 0.00 0.47 0.14 0.04 0 231 63.0 Call 0.01 0.46 0.05 -0.04 0 594 64.0 Call 0.02 0.25 0.01 -0.08 0 78 65.0 Call 0.05 0.07 0.07 -0.02 30 16,057 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.03 -0.02 1 691 2.0 Put 0.02 0.13 0.05 -0.03 0 966 3.0 Put 0.06 0.24 0.22 0.07 0 521 4.0 Put 0.12 0.32 0.15 -0.09 0 159 5.0 Put 0.20 1.18 0.28 -0.05 0 1,070 6.0 Put 0.30 0.59 0.45 0.01 0 4,697 7.0 Put 0.00 0.75 0.61 0.00 21 5,640 8.0 Put 0.75 0.98 0.90 0.05 4 5,053 9.0 Put 0.95 1.95 1.28 0.14 0 577 10.0 Put 1.30 2.00 1.56 0.05 2 2,205 11.0 Put 1.20 3.00 1.96 0.02 6 2,319 12.0 Put 1.00 4.65 2.67 0.26 2 2,713 13.0 Put 0.99 4.00 4.10 1.21 0 231 14.0 Put 1.60 4.75 5.00 1.42 0 1,739 15.0 Put 3.80 4.75 3.90 -0.40 2 2,566 16.0 Put 3.00 7.20 5.25 0.24 5 600 17.0 Put 5.00 7.95 5.50 -0.23 0 145 18.0 Put 4.50 8.70 7.20 0.76 0 728 19.0 Put 6.50 8.20 7.40 0.10 0 1,062 20.0 Put 7.30 9.00 8.55 0.39 0 3,389 21.0 Put 7.00 11.15 9.70 0.67 0 563 22.0 Put 8.00 12.05 10.05 0.15 0 475 23.0 Put 9.00 13.00 11.28 0.48 6 121 24.0 Put 10.00 14.90 11.95 0.24 0 410 25.0 Put 11.00 15.90 12.84 0.23 10 1,987 26.0 Put 11.50 16.40 14.07 0.54 0 202 27.0 Put 12.50 17.50 17.05 2.61 0 342 28.0 Put 13.50 18.40 15.53 0.17 0 127 29.0 Put 14.50 19.40 16.50 0.21 0 102 30.0 Put 15.50 20.50 17.36 0.15 0 293 31.0 Put 16.50 21.50 18.89 0.73 0 7 32.0 Put 17.00 22.00 20.25 1.14 0 166 33.0 Put 18.00 23.00 19.94 -0.12 0 12 34.0 Put 19.00 24.00 23.75 2.75 0 15 35.0 Put 20.00 24.90 21.00 -0.95 0 61 36.0 Put 21.00 25.90 22.10 -0.80 0 57 37.0 Put 22.00 26.90 25.55 1.70 0 12 38.0 Put 23.00 27.90 25.95 1.15 0 281 39.0 Put 24.00 28.90 27.00 1.24 0 28 40.0 Put 25.00 29.90 27.00 0.28 0 927 41.0 Put 25.90 30.50 29.75 2.07 0 151 42.0 Put 26.50 31.40 28.24 -0.40 0 218 43.0 Put 27.50 32.40 30.00 0.40 0 20 44.0 Put 28.50 33.40 32.90 2.34 0 18 45.0 Put 29.50 34.40 33.56 2.03 0 0 46.0 Put 30.50 35.40 32.28 -0.21 0 0 47.0 Put 31.50 36.40 33.06 -0.39 0 0 48.0 Put 32.50 37.40 34.27 -0.15 0 0 49.0 Put 33.50 38.40 37.75 2.37 0 101 50.0 Put 34.50 39.40 35.03 -1.32 0 1 51.0 Put 35.50 40.40 39.00 1.69 0 13 52.0 Put 36.50 41.40 38.59 0.31 0 0 53.0 Put 37.00 42.00 0.00 0.00 0 0 54.0 Put 38.00 42.90 40.68 0.47 0 0 55.0 Put 39.00 43.90 40.35 -0.82 0 0 56.0 Put 40.00 44.90 41.30 -0.84 0 0 57.0 Put 41.00 45.90 43.50 0.39 0 0 58.0 Put 42.00 46.90 36.59 -7.49 0 8 59.0 Put 43.00 47.90 45.60 0.56 0 0 60.0 Put 44.00 48.90 49.35 3.34 0 0 61.0 Put 45.00 49.90 36.45 -10.53 0 0 62.0 Put 46.00 50.90 49.56 1.61 0 0 63.0 Put 47.00 51.90 48.30 -0.62 0 0 64.0 Put 48.00 52.90 0.00 0.00 0 0 65.0 Put 49.00 53.90 51.55 0.69 1 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 673 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 11.50 16.50 13.50 -0.97 0 11 2.0 Call 10.50 15.50 12.75 -0.72 0 6 3.0 Call 9.50 14.50 12.25 -0.22 0 9 4.0 Call 8.50 13.50 10.65 -0.82 0 17 5.0 Call 7.50 12.50 10.05 -0.42 0 324 6.0 Call 6.50 11.50 7.45 -2.02 0 42 7.0 Call 7.60 8.35 8.15 -0.32 54 2,918 8.0 Call 6.70 9.50 7.11 -0.36 4 300 9.0 Call 4.55 8.50 7.30 0.80 0 161 10.0 Call 5.00 6.00 5.48 -0.15 31 10,129 11.0 Call 2.50 7.20 5.45 0.57 0 6,444 12.0 Call 3.15 4.70 4.55 0.28 11 12,069 13.0 Call 1.67 5.75 3.50 -0.23 0 6,879 14.0 Call 3.00 4.00 3.20 -0.03 3 6,048 15.0 Call 2.50 3.40 2.50 -0.40 118 8,799 16.0 Call 0.01 3.90 2.25 -0.35 13 481 17.0 Call 2.00 2.70 2.00 -0.32 2 406 18.0 Call 1.50 4.85 1.82 -0.23 58 382 19.0 Call 1.35 2.23 1.35 -0.45 90 1,634 20.0 Call 1.40 2.49 1.35 -0.32 378 5,794 21.0 Call 0.20 4.00 1.50 -0.04 0 84 22.0 Call 0.35 3.90 0.60 -0.83 0 604 23.0 Call 0.88 2.48 1.09 -0.22 35 1,987 24.0 Call 0.77 1.35 0.82 -0.38 14 750 25.0 Call 0.86 0.90 0.90 -0.19 2,391 17,689 30.0 Call 0.55 0.90 0.60 -0.12 101 8,067 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.30 0.15 -0.12 0 949 2.0 Put 0.17 0.60 0.34 -0.07 0 107 3.0 Put 0.28 0.80 0.57 0.02 0 139 4.0 Put 0.00 0.95 0.80 0.12 0 79 5.0 Put 0.33 1.95 1.01 0.02 0 353 6.0 Put 0.09 3.20 1.63 0.33 0 135 7.0 Put 1.10 2.00 1.21 -0.40 0 116 8.0 Put 1.00 3.00 2.38 0.31 0 283 9.0 Put 1.01 5.00 2.62 0.08 0 809 10.0 Put 2.00 5.50 2.81 -0.20 0 1,095 11.0 Put 1.04 6.00 4.18 0.63 0 1,076 12.0 Put 3.20 6.50 4.00 -0.19 500 1,673 13.0 Put 4.50 7.00 4.73 -0.10 0 1,087 14.0 Put 3.00 6.60 4.80 -0.67 0 1,347 15.0 Put 4.00 9.00 5.71 -0.52 0 307 16.0 Put 4.50 9.50 7.70 0.71 0 11 17.0 Put 5.50 10.50 7.95 0.19 0 151 18.0 Put 6.50 11.50 8.60 0.08 0 1,368 19.0 Put 7.00 12.00 8.20 -1.08 0 70 20.0 Put 8.00 13.00 10.00 -0.14 0 134 21.0 Put 9.00 13.95 9.95 -1.04 0 630 22.0 Put 9.50 14.50 12.00 0.15 0 1,700 23.0 Put 10.65 13.80 13.10 0.40 0 1,865 24.0 Put 11.00 16.00 13.94 0.38 0 1,781 25.0 Put 12.00 17.00 14.00 -0.41 0 108 30.0 Put 16.00 21.00 19.00 0.20 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote March 17, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 16.00 16.11 15.41 0.36 2.39 900X1000 0.00 0.00 300 Fri Mar 17 2023 4:16:40 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 17 2023 0 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.95 15.00 0.00 0.00 0 0 2.0 Call 12.85 14.10 0.00 0.00 0 0 3.0 Call 11.90 12.60 12.85 0.80 0 0 4.0 Call 10.65 11.60 6.50 -4.55 0 0 5.0 Call 10.30 10.50 9.19 -0.86 0 7 6.0 Call 8.30 10.10 8.76 -0.29 0 2 7.0 Call 8.25 8.55 8.00 -0.05 0 3 8.0 Call 7.25 7.65 8.00 0.95 0 125 8.5 Call 6.60 7.65 0.00 0.00 0 0 9.0 Call 6.00 6.55 5.90 -0.15 0 17 9.5 Call 5.55 6.10 0.00 0.00 0 0 10.0 Call 4.70 5.55 5.22 0.17 3 102 10.5 Call 4.65 5.30 0.00 0.00 0 0 11.0 Call 3.75 4.55 4.22 0.16 2 539 11.5 Call 2.81 4.50 2.44 -1.12 0 57 12.0 Call 2.55 3.90 3.35 0.29 25 3,055 12.5 Call 2.82 3.20 2.88 0.31 4 10,544 13.0 Call 2.24 2.80 2.40 0.33 120 7,154 13.5 Call 1.86 2.67 1.78 0.19 24 1,174 14.0 Call 1.36 1.53 1.42 0.29 871 17,107 14.5 Call 0.88 1.09 0.81 0.09 145 1,102 15.0 Call 0.46 0.51 0.52 0.14 1,786 9,729 15.5 Call 0.18 0.22 0.20 0.01 2,108 4,144 16.0 Call 0.07 0.10 0.07 -0.03 3,492 8,776 16.5 Call 0.04 0.06 0.05 -0.01 3,380 5,885 17.0 Call 0.02 0.04 0.03 -0.01 104 8,506 17.5 Call 0.01 0.03 0.01 -0.02 163 1,342 18.0 Call 0.00 0.08 0.01 -0.02 3 3,210 18.5 Call 0.00 0.03 0.02 0.00 0 502 19.0 Call 0.00 0.02 0.02 0.00 20 2,125 19.5 Call 0.00 0.03 0.03 0.02 0 610 20.0 Call 0.00 0.03 0.01 0.00 0 6,611 20.5 Call 0.00 0.03 0.02 0.02 0 15 21.0 Call 0.00 0.01 0.01 0.01 6 1,479 22.0 Call 0.00 0.03 0.01 0.01 0 716 23.0 Call 0.00 0.01 0.03 0.03 0 362 24.0 Call 0.00 0.03 0.01 0.01 0 553 25.0 Call 0.00 0.01 0.01 0.01 0 359 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.04 0.04 0 1,002 2.0 Put 0.00 0.01 0.02 0.02 0 35 3.0 Put 0.00 0.01 0.02 0.02 0 386 4.0 Put 0.00 0.07 0.03 0.03 0 522 5.0 Put 0.00 0.01 0.01 0.01 0 3,391 6.0 Put 0.00 0.02 0.01 0.01 0 4,864 7.0 Put 0.00 0.01 0.01 0.01 0 2,103 8.0 Put 0.00 0.03 0.02 0.02 0 3,259 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.01 0.01 0.01 0 13,515 9.5 Put 0.00 0.01 0.02 0.01 0 110 10.0 Put 0.00 0.01 0.01 0.00 0 8,122 10.5 Put 0.00 0.03 0.02 0.01 0 399 11.0 Put 0.00 0.03 0.01 0.00 0 10,274 11.5 Put 0.00 0.01 0.01 0.00 34 16,624 12.0 Put 0.00 0.01 0.01 -0.01 79 24,082 12.5 Put 0.00 0.01 0.01 -0.01 108 13,661 13.0 Put 0.00 0.03 0.01 -0.01 594 18,021 13.5 Put 0.00 0.01 0.01 -0.03 417 7,948 14.0 Put 0.01 0.03 0.03 -0.05 1,127 6,755 14.5 Put 0.02 0.03 0.03 -0.14 433 3,498 15.0 Put 0.08 0.11 0.08 -0.25 7,398 11,486 15.5 Put 0.26 0.33 0.33 -0.31 488 1,538 16.0 Put 0.40 0.78 0.73 -0.32 44 612 16.5 Put 0.40 1.18 1.60 0.09 0 153 17.0 Put 1.40 1.81 2.10 0.11 0 1,812 17.5 Put 1.46 2.82 2.40 -0.08 0 15 18.0 Put 2.28 2.69 2.72 -0.26 0 473 18.5 Put 2.52 3.60 0.00 0.00 0 0 19.0 Put 3.50 4.30 3.27 -0.70 0 151 19.5 Put 3.30 4.45 3.60 -0.86 0 10 20.0 Put 4.35 4.95 4.35 -0.61 0 15 20.5 Put 4.95 5.35 0.00 0.00 0 0 21.0 Put 5.05 5.70 6.75 0.80 0 432 22.0 Put 6.40 6.80 9.80 2.85 0 12 23.0 Put 7.50 8.00 7.96 0.01 0 0 24.0 Put 7.90 8.95 9.03 0.08 0 232 25.0 Put 8.80 10.05 12.66 2.71 0 40 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 24 2023 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.95 10.80 0.00 0.00 0 0 5.5 Call 9.40 10.00 0.00 0.00 0 0 6.0 Call 8.85 9.50 0.00 0.00 0 0 6.5 Call 8.45 9.55 0.00 0.00 0 0 7.0 Call 8.10 8.50 0.00 0.00 0 0 7.5 Call 7.40 8.00 0.00 0.00 0 0 8.0 Call 7.10 7.95 0.00 0.00 0 0 8.5 Call 6.35 7.75 0.00 0.00 0 0 9.0 Call 6.00 6.85 0.00 0.00 0 0 9.5 Call 5.75 7.00 0.00 0.00 0 0 10.0 Call 5.10 5.50 5.05 -0.02 0 6 10.5 Call 4.40 5.75 0.00 0.00 0 0 11.0 Call 3.95 4.60 4.47 0.39 0 0 11.5 Call 2.92 4.40 0.00 0.00 0 0 12.0 Call 2.95 4.50 4.00 0.88 0 2,500 12.5 Call 1.92 3.05 2.99 0.35 0 301 13.0 Call 1.79 2.73 2.34 0.14 87 1,547 13.5 Call 1.92 2.08 1.77 0.01 0 469 14.0 Call 1.35 1.63 1.60 0.22 8 825 14.5 Call 1.12 1.22 1.16 0.17 51 211 15.0 Call 0.79 0.87 0.80 0.06 280 1,984 15.5 Call 0.55 0.58 0.53 -0.02 437 948 16.0 Call 0.36 0.41 0.33 -0.04 931 1,009 16.5 Call 0.25 0.28 0.26 -0.02 494 1,201 17.0 Call 0.16 0.20 0.18 -0.01 123 1,082 17.5 Call 0.11 0.14 0.13 -0.01 144 111 18.0 Call 0.09 0.10 0.09 -0.02 72 1,056 18.5 Call 0.06 0.08 0.07 -0.01 196 405 19.0 Call 0.05 0.06 0.05 -0.02 262 1,029 19.5 Call 0.04 0.05 0.04 -0.02 0 13 20.0 Call 0.02 0.04 0.09 0.04 0 44 20.5 Call 0.02 0.03 0.06 0.02 0 180 21.0 Call 0.02 0.03 0.06 0.03 0 316 21.5 Call 0.00 0.05 0.00 0.00 0 0 22.0 Call 0.00 0.03 0.05 0.02 0 7 22.5 Call 0.00 0.06 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.00 0.00 0 0 5.5 Put 0.00 0.11 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.04 0.00 0.00 0 0 8.0 Put 0.00 0.05 0.04 0.04 0 30 8.5 Put 0.00 0.04 0.01 0.01 0 94 9.0 Put 0.00 0.07 0.03 0.02 0 218 9.5 Put 0.00 0.03 0.03 0.01 0 226 10.0 Put 0.00 0.03 0.03 0.00 4 924 10.5 Put 0.00 0.03 0.03 -0.01 2 20 11.0 Put 0.01 0.03 0.03 -0.02 4 2,225 11.5 Put 0.02 0.03 0.03 -0.03 37 1,892 12.0 Put 0.03 0.04 0.03 -0.05 46 4,805 12.5 Put 0.04 0.05 0.06 -0.05 13 3,339 13.0 Put 0.06 0.08 0.08 -0.09 1,701 795 13.5 Put 0.10 0.11 0.11 -0.12 1,513 7,836 14.0 Put 0.16 0.18 0.16 -0.19 897 3,750 14.5 Put 0.26 0.29 0.25 -0.21 773 2,319 15.0 Put 0.41 0.46 0.45 -0.26 235 2,405 15.5 Put 0.65 0.76 0.65 -0.37 219 523 16.0 Put 0.96 1.02 1.00 -0.33 8 474 16.5 Put 1.30 1.47 1.25 -0.50 26 97 17.0 Put 1.64 2.07 1.70 -0.46 3 7 17.5 Put 2.12 2.48 2.16 -0.45 2 2 18.0 Put 2.61 2.95 4.55 1.47 0 1 18.5 Put 2.20 3.35 0.00 0.00 0 0 19.0 Put 2.63 4.10 3.69 -0.35 0 1 19.5 Put 3.90 4.70 0.00 0.00 0 0 20.0 Put 4.20 5.05 5.15 0.14 0 1 20.5 Put 4.65 5.25 0.00 0.00 0 0 21.0 Put 5.20 6.10 0.00 0.00 0 0 21.5 Put 5.95 6.65 0.00 0.00 0 0 22.0 Put 6.05 7.25 0.00 0.00 0 0 22.5 Put 6.25 8.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 11.40 8.82 -1.23 0 0 6.0 Call 8.20 10.40 8.15 -0.90 0 0 7.0 Call 7.20 9.40 7.09 -0.97 0 2 8.0 Call 6.20 8.40 5.74 -1.33 0 12 9.0 Call 5.25 7.00 7.00 0.91 0 1 10.0 Call 4.25 6.45 5.42 0.32 0 221 11.0 Call 3.25 5.45 4.10 -0.04 0 690 12.0 Call 2.32 4.65 3.32 0.15 2 1,523 13.0 Call 1.90 2.60 2.75 0.50 101 894 14.0 Call 1.55 1.85 1.75 0.20 1,377 1,826 15.0 Call 0.91 1.10 0.92 -0.01 176 4,690 16.0 Call 0.48 0.61 0.55 0.04 358 4,555 17.0 Call 0.27 0.39 0.35 0.03 24 1,484 18.0 Call 0.14 0.36 0.17 0.00 36 3,776 19.0 Call 0.09 0.28 0.09 -0.03 212 2,480 20.0 Call 0.07 0.09 0.07 -0.02 170 2,066 21.0 Call 0.05 0.06 0.04 -0.02 1 283 22.0 Call 0.02 0.10 0.08 0.04 0 1,285 23.0 Call 0.03 0.04 0.04 0.01 0 185 24.0 Call 0.02 0.04 0.04 0.01 0 1,566 25.0 Call 0.02 0.07 0.02 0.00 0 3,458 26.0 Call 0.01 0.03 0.03 0.02 0 2,295 27.0 Call 0.00 0.03 0.03 0.02 0 1,149 28.0 Call 0.00 0.18 0.05 0.04 0 2,207 29.0 Call 0.00 0.08 0.11 0.11 0 108 30.0 Call 0.00 0.03 0.02 0.02 0 579 31.0 Call 0.01 0.04 0.03 0.03 0 45 32.0 Call 0.00 0.04 0.02 0.02 0 74 33.0 Call 0.00 0.03 0.02 0.02 0 69 34.0 Call 0.01 0.03 0.01 0.01 0 13 35.0 Call 0.00 0.03 0.01 0.01 0 414 36.0 Call 0.00 0.01 0.02 0.02 0 111 37.0 Call 0.00 0.01 0.01 0.01 0 887 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.02 0.02 0 3,681 6.0 Put 0.00 0.03 0.03 0.02 0 2,401 7.0 Put 0.00 0.09 0.02 0.01 0 1,721 8.0 Put 0.00 0.03 0.04 0.01 0 1,868 9.0 Put 0.02 0.03 0.04 0.00 114 827 10.0 Put 0.04 0.05 0.05 0.00 45 4,673 11.0 Put 0.04 0.07 0.05 -0.04 79 4,487 12.0 Put 0.08 0.12 0.09 -0.03 232 8,447 13.0 Put 0.13 0.24 0.13 -0.07 184 4,583 14.0 Put 0.29 0.35 0.29 -0.20 225 3,892 15.0 Put 0.59 0.66 0.66 -0.22 579 2,658 16.0 Put 0.94 1.20 1.20 -0.26 62 358 17.0 Put 1.45 2.24 2.30 0.04 0 306 18.0 Put 2.45 3.15 2.11 -1.00 0 63 19.0 Put 3.00 4.30 4.77 0.71 0 372 20.0 Put 4.40 5.85 5.65 0.62 0 62 21.0 Put 4.80 6.85 4.67 -1.33 0 151 22.0 Put 5.65 7.80 6.85 -0.13 0 3 23.0 Put 6.65 8.80 9.67 1.70 0 255 24.0 Put 7.65 9.80 10.70 1.74 0 4 25.0 Put 8.65 10.80 11.00 1.04 0 3 26.0 Put 9.65 11.80 11.75 0.80 0 8 27.0 Put 10.60 12.80 13.25 1.30 0 4 28.0 Put 11.60 13.80 14.20 1.25 0 0 29.0 Put 12.60 14.80 18.55 4.60 0 0 30.0 Put 13.60 15.80 16.20 1.25 0 0 31.0 Put 14.60 16.80 18.40 2.45 0 0 32.0 Put 15.60 17.80 18.25 1.30 0 0 33.0 Put 16.60 18.80 23.25 5.30 0 0 34.0 Put 17.60 19.80 22.12 3.17 0 0 35.0 Put 18.60 20.80 22.04 2.09 0 0 36.0 Put 19.60 21.80 25.00 4.05 0 0 37.0 Put 20.60 22.80 24.20 2.25 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 20 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 11.40 0.00 0.00 0 0 6.0 Call 8.20 10.40 0.00 0.00 0 0 7.0 Call 7.20 9.40 0.00 0.00 0 0 8.0 Call 6.20 8.40 0.00 0.00 0 0 9.0 Call 5.20 7.40 0.00 0.00 0 0 9.5 Call 4.75 6.90 0.00 0.00 0 0 10.0 Call 4.25 6.45 0.00 0.00 0 0 10.5 Call 3.75 5.95 0.00 0.00 0 0 11.0 Call 3.25 4.90 0.00 0.00 0 0 11.5 Call 2.80 4.40 0.00 0.00 0 0 12.0 Call 2.33 4.65 1.81 -1.39 0 3 12.5 Call 1.86 4.20 2.50 -0.27 0 4 13.0 Call 2.09 3.75 2.67 0.32 0 819 13.5 Call 1.21 2.80 2.68 0.75 0 65 14.0 Call 1.40 2.00 2.16 0.54 0 392 14.5 Call 0.72 2.02 1.35 0.05 1,054 1,433 15.0 Call 0.94 1.26 1.05 0.06 3 1,233 15.5 Call 0.21 1.51 0.92 0.15 0 117 16.0 Call 0.50 0.75 0.60 0.00 22 271 16.5 Call 0.05 0.56 0.51 0.07 1 40 17.0 Call 0.10 0.46 0.31 -0.06 1 114 17.5 Call 0.06 0.74 0.39 0.10 0 24 18.0 Call 0.05 0.38 0.27 0.02 0 647 18.5 Call 0.10 0.54 0.22 0.02 0 629 19.0 Call 0.08 0.51 0.13 -0.05 1 84 19.5 Call 0.02 0.35 0.14 -0.02 0 606 20.0 Call 0.01 0.43 0.11 -0.03 0 2,152 21.0 Call 0.04 0.37 0.09 -0.01 0 164 22.0 Call 0.02 0.34 0.07 0.00 0 281 23.0 Call 0.01 0.10 0.05 0.00 0 510 24.0 Call 0.00 0.31 0.00 0.00 0 0 25.0 Call 0.00 0.31 0.05 0.03 0 20 26.0 Call 0.00 0.30 0.00 0.00 0 0 27.0 Call 0.00 0.29 0.00 0.00 0 0 28.0 Call 0.00 0.28 0.00 0.00 0 0 29.0 Call 0.00 0.27 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.00 0.19 0.00 0.00 0 0 8.0 Put 0.00 0.25 0.09 0.01 0 1 9.0 Put 0.01 0.28 0.09 0.00 0 27 9.5 Put 0.02 0.17 0.03 -0.07 0 0 10.0 Put 0.04 0.15 0.06 -0.05 220 1,116 10.5 Put 0.02 0.35 0.10 -0.01 0 96 11.0 Put 0.05 0.38 0.13 -0.02 0 977 11.5 Put 0.03 0.43 0.17 -0.03 0 23 12.0 Put 0.12 0.34 0.21 -0.03 6 2,230 12.5 Put 0.16 0.21 0.37 0.05 673 1,723 13.0 Put 0.22 0.36 0.24 -0.17 975 2,205 13.5 Put 0.30 0.73 0.30 -0.19 5 1,370 14.0 Put 0.41 0.57 0.50 -0.18 944 1,340 14.5 Put 0.27 0.82 0.80 -0.07 1,049 1,138 15.0 Put 0.55 1.00 0.90 -0.15 5 357 15.5 Put 0.53 1.58 1.27 -0.07 0 538 16.0 Put 0.90 1.92 1.80 0.12 0 15 16.5 Put 1.20 2.23 1.65 -0.36 0 2 17.0 Put 1.50 2.67 2.01 -0.43 1 7 17.5 Put 2.10 3.30 0.00 0.00 0 0 18.0 Put 2.05 4.15 1.15 -2.17 1 1 18.5 Put 2.51 4.60 3.05 -0.72 0 114 19.0 Put 3.45 4.65 3.50 -0.75 0 46 19.5 Put 3.95 5.15 5.05 0.32 0 1,000 20.0 Put 3.75 6.10 5.45 0.25 0 509 21.0 Put 4.70 7.10 6.10 -0.06 0 540 22.0 Put 6.25 8.05 0.00 0.00 0 0 23.0 Put 7.25 9.05 0.00 0.00 0 0 24.0 Put 7.80 10.05 0.00 0.00 0 0 25.0 Put 8.80 11.05 0.00 0.00 0 0 26.0 Put 9.80 12.05 0.00 0.00 0 0 27.0 Put 10.80 13.05 0.00 0.00 0 0 28.0 Put 11.80 14.00 14.25 1.20 0 6 29.0 Put 12.80 15.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 11.30 0.00 0.00 0 0 6.0 Call 8.20 10.40 0.00 0.00 0 0 7.0 Call 7.20 9.35 0.00 0.00 0 0 8.0 Call 6.20 8.35 0.00 0.00 0 0 9.0 Call 5.20 7.35 0.00 0.00 0 0 9.5 Call 4.75 6.85 0.00 0.00 0 0 10.0 Call 4.25 6.45 3.20 -1.97 1 15 10.5 Call 3.75 5.95 0.00 0.00 0 0 11.0 Call 3.25 5.40 0.00 0.00 0 0 11.5 Call 2.80 5.15 0.00 0.00 0 0 12.0 Call 2.33 4.70 3.02 -0.33 0 4 12.5 Call 1.99 4.10 2.64 -0.29 0 7 13.0 Call 1.48 3.50 2.59 0.09 466 495 13.5 Call 1.77 2.75 2.09 0.02 32 4 14.0 Call 1.00 2.61 1.89 0.14 1 119 14.5 Call 1.05 1.73 1.02 -0.40 1,049 1,186 15.0 Call 0.91 1.35 1.22 0.03 9 389 15.5 Call 0.26 1.18 0.93 -0.03 0 33 16.0 Call 0.60 1.20 0.70 -0.02 22 36 16.5 Call 0.07 1.12 0.59 0.10 0 10 17.0 Call 0.06 0.70 0.40 -0.01 1 28 17.5 Call 0.06 0.46 0.30 -0.03 3 102 18.0 Call 0.06 0.58 0.36 0.07 0 44 18.5 Call 0.20 0.55 0.42 0.16 0 37 19.0 Call 0.00 0.61 0.50 0.28 1 1 19.5 Call 0.00 0.50 0.00 0.00 0 0 20.0 Call 0.01 0.28 0.20 0.05 0 20 21.0 Call 0.00 0.43 0.25 0.13 0 5 22.0 Call 0.00 0.38 0.00 0.00 0 0 23.0 Call 0.00 0.36 0.12 0.05 0 3 24.0 Call 0.00 0.34 0.00 0.00 0 0 25.0 Call 0.00 0.33 0.00 0.00 0 0 26.0 Call 0.00 0.32 0.00 0.00 0 0 27.0 Call 0.00 0.32 0.00 0.00 0 0 28.0 Call 0.00 0.31 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.13 0.14 0.13 0 7 6.0 Put 0.00 0.18 0.00 0.00 0 0 7.0 Put 0.00 0.23 0.00 0.00 0 0 8.0 Put 0.00 0.28 0.00 0.00 0 0 9.0 Put 0.00 0.31 0.12 0.03 0 201 9.5 Put 0.00 0.32 0.10 -0.01 0 100 10.0 Put 0.05 0.10 0.13 -0.01 0 36 10.5 Put 0.05 0.37 0.23 0.06 0 5 11.0 Put 0.11 0.42 0.15 -0.06 2 74 11.5 Put 0.10 0.19 0.15 -0.10 1 1,405 12.0 Put 0.10 0.55 0.29 -0.03 0 129 12.5 Put 0.22 0.30 0.22 -0.17 6 49 13.0 Put 0.21 0.45 0.44 -0.02 466 661 13.5 Put 0.08 0.89 0.56 0.02 5 28 14.0 Put 0.49 0.73 0.67 -0.04 1 110 14.5 Put 0.29 1.02 0.69 -0.20 1,052 64 15.0 Put 0.84 1.11 0.44 -0.71 6 403 15.5 Put 0.61 2.00 1.36 -0.06 0 89 16.0 Put 0.88 1.90 1.85 0.17 0 115 16.5 Put 1.17 2.79 0.00 0.00 0 0 17.0 Put 1.51 3.20 0.00 0.00 0 0 17.5 Put 2.25 3.70 2.52 -0.26 0 2 18.0 Put 2.19 4.25 0.00 0.00 0 0 18.5 Put 3.15 4.70 0.00 0.00 0 0 19.0 Put 3.60 5.10 0.00 0.00 0 0 19.5 Put 4.05 5.60 0.00 0.00 0 0 20.0 Put 4.50 6.05 0.00 0.00 0 0 21.0 Put 4.75 7.10 5.29 -0.78 0 0 22.0 Put 5.85 8.10 7.40 0.36 0 1 23.0 Put 6.95 9.10 0.00 0.00 0 0 24.0 Put 7.95 10.05 0.00 0.00 0 0 25.0 Put 8.85 11.05 0.00 0.00 0 0 26.0 Put 9.90 12.05 0.00 0.00 0 0 27.0 Put 10.90 13.05 11.70 -0.26 8 0 28.0 Put 11.90 14.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 35 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 10.20 12.40 0.00 0.00 0 0 5.0 Call 9.20 11.40 0.00 0.00 0 0 6.0 Call 8.20 10.40 0.00 0.00 0 0 7.0 Call 7.20 9.40 0.00 0.00 0 0 8.0 Call 6.20 8.40 0.00 0.00 0 0 9.0 Call 5.25 7.45 0.00 0.00 0 0 10.0 Call 4.25 6.45 5.19 0.09 0 2 11.0 Call 3.30 5.50 3.90 -0.27 0 8 12.0 Call 3.15 3.95 3.50 0.26 20 354 13.0 Call 2.23 3.05 2.53 0.11 3 398 14.0 Call 1.73 2.16 1.95 0.24 554 1,828 15.0 Call 1.21 1.33 1.26 0.11 906 3,220 16.0 Call 0.82 0.99 0.85 -0.04 174 2,847 17.0 Call 0.53 0.57 0.57 -0.07 631 2,897 18.0 Call 0.33 0.41 0.38 -0.01 170 1,378 19.0 Call 0.22 0.37 0.23 -0.06 928 86 20.0 Call 0.11 0.21 0.20 -0.02 3 836 21.0 Call 0.04 0.49 0.18 0.02 0 90 22.0 Call 0.05 0.16 0.10 0.00 2 262 23.0 Call 0.04 0.13 0.11 0.02 0 1,005 24.0 Call 0.06 0.08 0.06 -0.02 500 683 25.0 Call 0.02 0.07 0.06 -0.01 0 31 30.0 Call 0.01 0.32 0.04 0.00 0 167 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.06 0.03 -0.02 0 625 5.0 Put 0.00 0.11 0.05 -0.01 0 6 6.0 Put 0.01 0.04 0.06 0.00 0 1 7.0 Put 0.03 0.06 0.08 0.01 0 18 8.0 Put 0.05 0.07 0.05 -0.04 0 3,959 9.0 Put 0.07 0.09 0.09 -0.02 762 7,197 10.0 Put 0.11 0.12 0.12 -0.04 1,012 62,578 11.0 Put 0.15 0.18 0.18 -0.07 378 1,997 12.0 Put 0.24 0.27 0.25 -0.10 1,212 4,408 13.0 Put 0.39 0.50 0.38 -0.16 602 2,115 14.0 Put 0.63 0.68 0.67 -0.17 1,839 3,501 15.0 Put 0.96 1.15 1.09 -0.20 3,561 11,688 16.0 Put 1.54 1.83 1.67 -0.36 47 1,301 17.0 Put 2.14 2.81 2.45 -0.33 3 126 18.0 Put 2.75 4.30 3.05 -0.47 0 7 19.0 Put 3.05 5.20 4.85 0.43 0 14 20.0 Put 4.00 5.25 4.07 -1.28 0 7 21.0 Put 5.30 6.80 6.30 0.02 0 5 22.0 Put 5.90 8.10 8.27 1.05 0 1 23.0 Put 6.90 9.10 0.00 0.00 0 0 24.0 Put 7.85 10.10 8.02 -1.17 0 2 25.0 Put 8.85 11.05 11.30 1.12 0 1 30.0 Put 13.80 16.05 16.30 1.17 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 28 2023 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 11.40 0.00 0.00 0 0 6.0 Call 8.20 10.40 0.00 0.00 0 0 7.0 Call 7.20 9.40 0.00 0.00 0 0 8.0 Call 6.20 8.40 0.00 0.00 0 0 8.5 Call 5.70 7.90 0.00 0.00 0 0 9.0 Call 5.25 7.45 0.00 0.00 0 0 9.5 Call 4.75 6.95 0.00 0.00 0 0 10.0 Call 4.25 6.45 5.02 -0.24 0 10 10.5 Call 3.75 6.00 0.00 0.00 0 0 11.0 Call 3.30 5.65 0.00 0.00 0 0 11.5 Call 2.85 5.20 0.00 0.00 0 0 12.0 Call 2.51 4.60 3.22 -0.29 0 10 12.5 Call 2.45 4.20 0.00 0.00 0 0 13.0 Call 1.71 3.25 3.30 0.54 0 5 13.5 Call 1.51 3.15 1.50 -0.88 0 1 14.0 Call 1.60 2.87 2.10 0.09 0 23 14.5 Call 0.83 2.43 1.54 -0.09 0 46 15.0 Call 0.59 1.87 1.20 -0.22 2 25 15.5 Call 0.71 1.45 0.69 -0.53 84 175 16.0 Call 0.71 0.98 0.63 -0.38 100 123 16.5 Call 0.46 1.10 0.86 -0.04 3 14 17.0 Call 0.45 0.81 0.55 -0.24 1 87 17.5 Call 0.01 0.91 0.51 -0.17 0 13 18.0 Call 0.34 0.71 0.50 -0.07 0 124 18.5 Call 0.21 0.65 0.40 -0.06 11 18 19.0 Call 0.07 0.62 0.34 -0.01 0 1,022 20.0 Call 0.02 0.31 0.32 0.01 0 1 21.0 Call 0.00 0.60 0.00 0.00 0 0 22.0 Call 0.00 0.49 0.00 0.00 0 0 23.0 Call 0.00 0.45 0.00 0.00 0 0 24.0 Call 0.00 0.41 0.00 0.00 0 0 25.0 Call 0.00 0.38 0.11 0.00 0 3 26.0 Call 0.00 0.37 0.10 0.02 0 2 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.17 0.00 0.00 0 0 6.0 Put 0.00 0.23 0.00 0.00 0 0 7.0 Put 0.00 0.28 0.00 0.00 0 0 8.0 Put 0.03 0.11 0.15 0.06 0 2,301 8.5 Put 0.00 0.33 0.00 0.00 0 0 9.0 Put 0.06 0.16 0.15 0.02 0 13,102 9.5 Put 0.05 0.39 0.20 0.03 0 7,400 10.0 Put 0.09 0.23 0.13 -0.09 110 12,709 10.5 Put 0.09 0.48 0.00 0.00 0 0 11.0 Put 0.13 0.37 0.23 -0.08 454 211 11.5 Put 0.14 0.63 0.33 -0.02 0 15 12.0 Put 0.23 0.54 0.28 -0.18 2 140 12.5 Put 0.00 0.87 0.54 -0.04 0 18 13.0 Put 0.20 0.79 0.57 -0.13 1 30 13.5 Put 0.10 1.15 0.56 -0.26 0 4 14.0 Put 0.70 1.33 0.70 -0.24 9 166 14.5 Put 0.37 1.75 1.32 0.26 0 36 15.0 Put 1.15 1.85 1.19 -0.17 2 18 15.5 Put 0.74 2.31 1.59 -0.06 0 4 16.0 Put 1.00 1.84 1.84 -0.10 6 71 16.5 Put 1.23 3.10 2.00 -0.33 0 2 17.0 Put 2.20 3.50 2.38 -0.34 0 1 17.5 Put 1.93 3.95 0.00 0.00 0 0 18.0 Put 2.30 4.35 0.00 0.00 0 0 18.5 Put 3.25 4.80 0.00 0.00 0 0 19.0 Put 3.20 5.25 0.00 0.00 0 0 20.0 Put 4.00 6.15 0.00 0.00 0 0 21.0 Put 5.40 7.10 7.28 1.10 0 5 22.0 Put 5.75 8.15 0.00 0.00 0 0 23.0 Put 6.75 9.10 0.00 0.00 0 0 24.0 Put 7.90 10.10 0.00 0.00 0 0 25.0 Put 8.85 11.10 0.00 0.00 0 0 26.0 Put 9.85 12.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 63 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 10.20 12.55 0.00 0.00 0 0 5.0 Call 9.20 11.55 0.00 0.00 0 0 6.0 Call 8.20 10.55 0.00 0.00 0 0 7.0 Call 7.20 9.55 0.00 0.00 0 0 8.0 Call 6.20 8.60 0.00 0.00 0 0 9.0 Call 5.25 7.60 0.00 0.00 0 0 10.0 Call 4.25 6.65 5.35 0.26 0 2 11.0 Call 3.35 5.70 0.00 0.00 0 0 12.0 Call 2.57 4.65 3.30 -0.03 0 186 13.0 Call 1.95 3.70 2.85 0.27 0 1,493 14.0 Call 1.62 3.05 2.16 0.15 4 282 15.0 Call 0.66 2.00 1.40 -0.05 9 897 16.0 Call 0.25 1.50 1.20 0.10 67 641 17.0 Call 0.78 0.90 0.82 0.05 21 495 18.0 Call 0.35 1.00 0.65 0.04 0 159 19.0 Call 0.00 1.03 0.35 -0.12 0 104 20.0 Call 0.00 0.82 0.30 -0.06 12 166 21.0 Call 0.10 0.72 0.28 0.02 1 20 22.0 Call 0.00 0.62 0.00 0.00 0 0 23.0 Call 0.00 0.55 0.00 0.00 0 0 24.0 Call 0.00 0.49 0.00 0.00 0 0 25.0 Call 0.00 0.25 0.00 0.00 0 0 26.0 Call 0.00 0.42 0.00 0.00 0 0 30.0 Call 0.00 0.35 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.17 0.00 0.00 0 0 5.0 Put 0.00 0.09 0.06 0.02 15 515 6.0 Put 0.00 0.28 0.00 0.00 0 0 7.0 Put 0.00 0.33 0.00 0.00 0 0 8.0 Put 0.00 0.37 0.16 -0.01 0 1,504 9.0 Put 0.00 0.45 0.22 -0.01 0 1,428 10.0 Put 0.16 0.38 0.27 -0.03 65 1,574 11.0 Put 0.26 0.77 0.60 0.17 2 139 12.0 Put 0.37 0.50 0.50 -0.14 39 1,511 13.0 Put 0.61 0.95 0.61 -0.31 10 494 14.0 Put 0.95 1.17 1.30 -0.09 0 4,651 15.0 Put 1.57 1.60 1.78 -0.07 75 2,304 16.0 Put 2.05 2.19 2.05 -0.45 2,760 710 17.0 Put 2.00 3.35 2.80 -0.38 0 11 18.0 Put 2.42 4.90 3.55 -0.46 0 213 19.0 Put 3.20 5.85 0.00 0.00 0 0 20.0 Put 4.00 6.75 6.10 0.34 0 1 21.0 Put 4.90 7.65 0.00 0.00 0 0 22.0 Put 5.85 8.55 0.00 0.00 0 0 23.0 Put 6.80 9.55 0.00 0.00 0 0 24.0 Put 7.60 10.65 10.53 1.03 0 1 25.0 Put 8.55 11.60 11.35 0.88 0 1 26.0 Put 9.55 12.60 0.00 0.00 0 0 30.0 Put 13.55 16.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 91 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.20 15.55 9.32 -4.73 0 2 2.0 Call 12.50 14.20 8.10 -4.95 0 0 3.0 Call 11.60 13.05 0.00 0.00 0 0 4.0 Call 10.60 12.10 8.90 -2.15 0 1 5.0 Call 9.65 11.05 9.05 -1.00 0 0 6.0 Call 8.85 9.90 8.20 -0.85 0 1 7.0 Call 7.50 9.20 7.80 -0.25 0 125 8.0 Call 6.45 8.30 7.03 -0.05 0 39 9.0 Call 5.75 7.10 6.88 0.76 0 41 10.0 Call 4.80 6.05 6.05 0.82 0 255 11.0 Call 4.25 5.05 4.23 -0.22 5 1,039 12.0 Call 3.35 4.25 3.00 -0.67 0 1,752 13.0 Call 2.31 3.75 3.25 0.20 15 204 14.0 Call 2.14 2.40 2.14 -0.29 9 863 15.0 Call 1.45 1.77 1.65 -0.17 247 5,160 16.0 Call 1.01 1.41 1.42 -0.13 13 1,296 17.0 Call 0.13 1.12 0.95 -0.34 103 2,174 18.0 Call 0.65 0.98 0.82 -0.21 3 569 19.0 Call 0.01 1.20 0.80 0.03 0 394 20.0 Call 0.29 0.56 0.30 -0.22 52 15,085 21.0 Call 0.01 0.70 0.23 -0.20 0 267 22.0 Call 0.20 0.45 0.40 0.06 0 115 23.0 Call 0.10 0.71 0.36 0.07 0 130 24.0 Call 0.00 0.63 0.00 0.00 0 0 25.0 Call 0.18 0.20 0.20 0.02 2 4,458 30.0 Call 0.01 0.25 0.11 0.06 0 5 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.01 0.02 0.01 0.00 2 8 2.0 Put 0.01 0.03 0.03 0.01 0 17 3.0 Put 0.00 0.06 0.12 0.09 0 24 4.0 Put 0.01 0.12 0.02 -0.02 0 253 5.0 Put 0.02 0.11 0.38 0.33 38 16,605 6.0 Put 0.05 0.18 0.13 0.04 0 2,294 7.0 Put 0.04 0.13 0.04 -0.09 58 300 8.0 Put 0.09 0.24 0.05 -0.14 19 6,083 9.0 Put 0.17 0.26 0.17 -0.09 22 2,070 10.0 Put 0.29 0.35 0.32 -0.08 165 13,820 11.0 Put 0.45 0.72 0.45 -0.19 8 4,410 12.0 Put 0.65 0.94 0.73 -0.15 6 1,965 13.0 Put 0.91 1.15 1.05 -0.21 48 1,234 14.0 Put 1.35 1.74 1.45 -0.20 192 2,424 15.0 Put 1.82 2.28 1.95 -0.08 28 424 16.0 Put 2.20 3.80 2.76 -0.01 6 76 17.0 Put 1.85 4.60 3.00 -0.50 0 314 18.0 Put 2.47 5.65 4.00 -0.23 0 590 19.0 Put 3.15 6.60 6.95 1.98 0 545 20.0 Put 3.95 7.50 8.00 2.30 0 55 21.0 Put 4.80 8.45 7.10 0.50 0 30 22.0 Put 5.65 9.45 8.42 0.92 0 18 23.0 Put 6.60 10.40 9.20 0.76 0 89 24.0 Put 7.55 11.35 0.00 0.00 0 0 25.0 Put 8.50 12.30 10.60 0.29 0 47 30.0 Put 13.35 17.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 105 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.70 9.05 5.70 -2.35 0 34 8.0 Call 6.60 8.15 7.20 0.14 0 10 9.0 Call 5.75 7.10 6.50 0.37 0 305 10.0 Call 4.55 6.35 6.05 0.82 0 59 11.0 Call 4.05 5.60 4.54 0.19 0 1,120 12.0 Call 2.76 4.35 3.68 0.07 0 124 13.0 Call 1.96 3.60 3.29 0.30 0 860 14.0 Call 1.80 2.85 2.27 -0.12 0 174 15.0 Call 1.20 2.10 1.69 -0.10 0 494 16.0 Call 1.30 1.79 1.46 0.08 14 2,288 17.0 Call 0.25 2.07 1.05 0.07 0 1,908 18.0 Call 0.75 1.10 1.10 0.22 1 3,268 19.0 Call 0.00 1.00 0.73 -0.05 0 119 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.19 0.06 -0.06 0 133 8.0 Put 0.12 0.25 0.21 -0.03 0 25,200 9.0 Put 0.24 0.48 0.24 -0.14 1,051 4,142 10.0 Put 0.30 0.85 0.38 -0.14 51 1,090 11.0 Put 0.33 0.82 0.64 -0.03 0 215 12.0 Put 0.27 1.16 0.90 -0.06 0 327 13.0 Put 0.41 1.43 1.28 -0.09 0 297 14.0 Put 1.38 1.89 1.74 -0.04 2 1,819 15.0 Put 0.91 3.20 2.36 0.17 0 320 16.0 Put 1.26 3.25 2.45 -0.34 0 33 17.0 Put 1.66 4.80 4.70 1.32 0 7 18.0 Put 2.31 5.70 4.17 -0.11 0 161 19.0 Put 3.05 6.60 5.55 0.38 0 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 182 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 10.40 14.35 0.00 0.00 0 0 4.0 Call 9.60 13.20 9.90 -1.15 0 2 5.0 Call 8.75 12.00 0.00 0.00 0 0 6.0 Call 7.90 10.85 0.00 0.00 0 0 7.0 Call 7.05 9.70 0.00 0.00 0 0 8.0 Call 6.25 8.60 6.81 -0.24 0 3 9.0 Call 6.35 6.60 6.45 0.40 0 1 10.0 Call 4.30 6.70 6.05 0.90 2 42 11.0 Call 3.40 5.00 5.00 0.60 0 85 12.0 Call 3.65 4.25 3.75 0.04 0 170 13.0 Call 1.91 4.30 3.65 0.60 0 71 14.0 Call 1.31 3.85 2.75 0.35 7 16 15.0 Call 2.00 2.52 2.00 0.01 6 215 16.0 Call 0.43 3.00 1.51 -0.24 0 160 17.0 Call 0.85 1.90 1.46 -0.05 5 233 18.0 Call 0.00 1.65 1.43 0.08 0 49 19.0 Call 0.75 2.01 0.86 -0.33 0 49 20.0 Call 0.01 1.69 0.85 -0.18 10 120 21.0 Call 0.05 1.57 0.20 -0.67 1 76 22.0 Call 0.05 1.38 0.73 0.01 0 261 23.0 Call 0.00 0.71 0.30 -0.27 0 35 24.0 Call 0.00 0.41 0.44 -0.01 0 11 25.0 Call 0.11 1.00 0.95 0.53 1 163 30.0 Call 0.10 0.48 0.23 -0.04 0 860 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.16 0.14 0.09 0 12 4.0 Put 0.00 0.23 0.18 0.06 0 2 5.0 Put 0.10 0.28 0.17 -0.04 0 71 6.0 Put 0.00 0.53 0.23 -0.11 0 4 7.0 Put 0.10 0.68 0.30 -0.18 0 31 8.0 Put 0.00 0.88 0.38 -0.23 0 31 9.0 Put 0.01 1.14 0.65 -0.09 0 92 10.0 Put 0.37 1.20 0.90 -0.14 0 480 11.0 Put 0.24 1.92 2.15 0.69 0 68 12.0 Put 1.28 2.43 1.50 -0.37 11 33 13.0 Put 0.72 2.27 2.00 -0.29 0 86 14.0 Put 1.10 2.73 2.20 -0.51 1 111 15.0 Put 1.80 4.50 3.30 -0.04 0 1,048 16.0 Put 1.90 5.35 3.65 -0.47 0 43 17.0 Put 2.37 6.25 5.00 0.10 0 51 18.0 Put 3.00 7.10 6.00 0.26 0 1 19.0 Put 3.85 7.85 0.00 0.00 0 0 20.0 Put 4.65 8.70 6.75 -0.66 0 9 21.0 Put 5.50 9.50 7.02 -1.23 0 2 22.0 Put 7.90 10.35 9.35 0.27 0 1 23.0 Put 7.25 11.25 0.00 0.00 0 0 24.0 Put 8.20 12.15 0.00 0.00 0 0 25.0 Put 9.00 13.05 11.05 -0.69 0 1 30.0 Put 13.70 17.75 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 196 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 6.95 9.80 4.50 -3.57 0 0 8.0 Call 6.15 8.70 4.79 -2.27 0 151 9.0 Call 5.25 7.65 7.50 1.45 0 941 10.0 Call 4.30 6.70 2.63 -2.48 0 103 11.0 Call 3.35 5.00 5.22 1.01 0 66 12.0 Call 2.60 5.00 4.45 0.87 0 47 13.0 Call 1.91 4.35 1.40 -1.62 0 44 14.0 Call 1.28 3.10 1.50 -1.02 0 501 15.0 Call 0.77 3.50 2.20 0.06 0 335 16.0 Call 0.38 3.10 1.20 -0.58 0 110 17.0 Call 1.29 1.80 1.18 -0.25 0 114 18.0 Call 0.20 2.00 1.25 0.17 0 230 19.0 Call 0.20 1.13 0.80 0.06 0 252 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.71 0.31 -0.35 0 288 8.0 Put 0.00 0.91 0.34 -0.33 0 537 9.0 Put 0.15 1.00 0.55 -0.12 0 2,233 10.0 Put 0.24 1.54 0.80 -0.08 0 501 11.0 Put 0.55 1.50 1.45 0.37 0 20 12.0 Put 0.54 2.51 1.53 -0.07 0 2,073 13.0 Put 0.85 3.15 1.75 -0.38 0 107 14.0 Put 1.21 3.80 2.26 -0.42 0 67 15.0 Put 1.59 4.60 2.78 -0.56 0 151 16.0 Put 2.02 5.45 3.50 -0.50 0 214 17.0 Put 2.51 6.30 6.25 1.59 0 1 18.0 Put 3.05 7.15 7.68 2.36 0 7 19.0 Put 3.85 7.90 6.08 0.10 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 287 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 8.40 12.65 8.50 -1.55 0 5 6.0 Call 7.40 11.65 0.00 0.00 0 0 7.0 Call 6.40 10.55 0.00 0.00 0 0 8.0 Call 5.50 9.30 3.96 -3.10 0 0 9.0 Call 4.80 8.10 4.80 -1.33 0 1 10.0 Call 4.10 6.95 4.70 -0.54 0 2 11.0 Call 3.35 5.90 5.00 0.62 0 0 12.0 Call 2.69 4.95 5.00 1.48 1 10 13.0 Call 1.79 4.50 2.77 -0.30 0 13 14.0 Call 1.15 4.15 3.10 0.42 0 163 15.0 Call 0.70 3.80 2.18 -0.15 0 545 16.0 Call 0.42 2.03 2.00 0.01 0 111 17.0 Call 0.16 3.10 1.75 0.01 0 39 18.0 Call 1.04 1.35 1.26 -0.24 10 71 19.0 Call 0.52 1.90 1.53 0.26 0 96 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.54 0.24 -0.13 0 26 6.0 Put 0.00 1.00 0.35 -0.30 0 4 7.0 Put 0.00 1.28 0.57 -0.36 0 19 8.0 Put 0.00 1.63 0.70 -0.50 0 47 9.0 Put 0.00 2.05 1.07 -0.41 0 1 10.0 Put 0.00 2.55 1.50 -0.26 0 118 11.0 Put 0.17 3.15 2.05 0.01 0 86 12.0 Put 0.64 3.80 2.64 0.32 0 26 13.0 Put 1.08 4.50 2.86 -0.16 0 61 14.0 Put 1.56 5.30 3.00 -0.73 0 77 15.0 Put 3.20 5.90 3.55 -0.89 0 113 16.0 Put 2.61 6.55 3.70 -1.44 0 509 17.0 Put 3.50 7.25 5.60 -0.32 0 10 18.0 Put 4.50 8.05 6.45 -0.24 0 17 19.0 Put 5.00 8.85 7.20 -0.27 0 47 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 308 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.00 16.50 13.73 -0.32 0 14 2.0 Call 11.00 15.50 11.55 -1.50 0 15 3.0 Call 10.00 14.50 12.00 -0.05 0 12 4.0 Call 9.00 13.50 9.59 -1.46 0 10 5.0 Call 8.05 12.65 8.75 -1.30 0 1,251 6.0 Call 7.05 11.65 8.25 -0.80 0 107 7.0 Call 6.15 10.65 8.00 -0.05 0 26 8.0 Call 7.10 7.65 7.37 0.32 0 5,376 9.0 Call 4.70 8.20 4.69 -1.41 0 130 10.0 Call 5.35 5.85 5.51 0.24 166 3,682 11.0 Call 3.85 5.80 4.70 0.19 1,050 4,759 12.0 Call 3.75 4.80 3.90 0.12 4 5,868 13.0 Call 3.20 4.00 3.30 0.23 0 4,896 14.0 Call 2.25 3.50 2.88 0.24 22 4,466 15.0 Call 2.20 2.65 2.10 -0.14 26 24,198 16.0 Call 1.44 2.87 2.27 0.37 1 652 17.0 Call 1.26 2.59 1.32 -0.26 0 341 18.0 Call 1.19 1.38 1.35 0.09 91 19,240 19.0 Call 0.02 2.56 1.07 -0.07 0 693 20.0 Call 0.70 1.06 0.90 -0.13 9 8,544 21.0 Call 0.05 1.50 0.72 -0.20 0 1,277 22.0 Call 0.55 1.92 0.65 -0.16 0 1,429 23.0 Call 0.00 0.75 0.42 -0.29 0 330 24.0 Call 0.40 0.49 0.46 -0.14 1,253 1,377 25.0 Call 0.30 0.52 0.32 -0.20 22 4,464 26.0 Call 0.15 1.37 0.27 -0.17 4 886 27.0 Call 0.29 0.67 0.21 -0.18 1 999 28.0 Call 0.01 0.50 0.19 -0.16 0 510 29.0 Call 0.23 0.57 0.46 0.13 0 753 30.0 Call 0.21 0.50 0.22 -0.09 103 3,415 31.0 Call 0.05 0.60 0.30 0.01 0 1,162 32.0 Call 0.10 0.75 0.30 0.03 0 258 33.0 Call 0.01 0.86 0.11 -0.14 0 304 34.0 Call 0.00 0.69 0.12 -0.11 0 402 35.0 Call 0.03 0.40 0.25 0.04 0 4,256 36.0 Call 0.01 0.69 0.20 0.01 40 332 37.0 Call 0.05 0.70 0.01 -0.16 0 110 38.0 Call 0.00 0.66 0.05 -0.11 0 722 39.0 Call 0.01 0.55 0.02 -0.14 302 473 40.0 Call 0.04 0.30 0.30 0.15 0 3,719 41.0 Call 0.03 0.58 0.15 0.00 0 3,956 42.0 Call 0.02 0.41 0.25 0.10 0 928 43.0 Call 0.00 0.53 0.23 0.09 0 614 44.0 Call 0.01 0.52 0.20 0.06 0 171 45.0 Call 0.01 0.20 0.10 -0.04 1 2,424 46.0 Call 0.00 0.48 0.20 0.07 0 53 47.0 Call 0.00 0.46 0.20 0.07 0 29 48.0 Call 0.00 0.45 0.30 0.18 0 61 49.0 Call 0.00 0.44 0.18 0.06 0 17 50.0 Call 0.03 0.20 0.10 -0.02 0 2,270 51.0 Call 0.01 0.42 0.10 -0.01 0 88 52.0 Call 0.00 0.41 0.17 0.06 0 43 53.0 Call 0.00 0.40 0.17 0.06 0 10 54.0 Call 0.01 0.30 0.05 -0.05 0 22 55.0 Call 0.01 0.38 0.10 0.00 0 1,320 56.0 Call 0.00 0.37 0.12 0.03 0 61 57.0 Call 0.00 0.36 0.15 0.06 0 11 58.0 Call 0.03 0.35 0.03 -0.06 0 100 59.0 Call 0.00 0.35 0.14 0.06 0 30 60.0 Call 0.02 0.19 0.10 0.02 0 1,584 61.0 Call 0.01 0.33 0.14 0.06 0 19 62.0 Call 0.00 0.33 0.14 0.07 0 231 63.0 Call 0.01 0.32 0.05 -0.02 0 594 64.0 Call 0.02 0.25 0.01 -0.06 0 78 65.0 Call 0.03 0.07 0.07 0.01 4 16,056 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.03 -0.01 0 690 2.0 Put 0.02 0.13 0.05 -0.03 0 966 3.0 Put 0.05 0.24 0.22 0.05 0 521 4.0 Put 0.10 0.32 0.15 -0.10 0 159 5.0 Put 0.20 0.85 0.28 -0.05 0 1,070 6.0 Put 0.00 0.59 0.45 0.03 0 4,697 7.0 Put 0.05 0.75 0.61 0.11 0 5,619 8.0 Put 0.65 1.18 0.90 0.02 0 5,049 9.0 Put 0.95 1.95 1.28 0.01 0 577 10.0 Put 1.15 1.80 1.56 -0.10 0 2,206 11.0 Put 1.75 2.20 1.96 -0.09 0 2,313 12.0 Put 1.24 4.00 2.67 0.23 0 2,713 13.0 Put 2.54 3.60 4.10 1.27 0 231 14.0 Put 2.00 4.50 5.00 1.52 0 1,739 15.0 Put 3.80 4.70 3.90 -0.24 0 2,566 16.0 Put 2.96 6.00 5.25 0.41 0 600 17.0 Put 5.00 7.75 5.50 -0.04 0 145 18.0 Put 4.50 8.55 7.20 0.97 0 728 19.0 Put 6.40 8.00 7.40 0.29 0 1,062 20.0 Put 7.20 8.80 8.55 0.57 0 3,389 21.0 Put 6.75 11.00 9.70 0.85 0 563 22.0 Put 8.00 11.90 10.05 0.32 0 475 23.0 Put 8.50 12.75 11.00 0.40 4 127 24.0 Put 9.50 14.10 11.95 0.47 0 410 25.0 Put 10.50 15.00 12.84 0.48 0 1,993 26.0 Put 11.50 15.90 14.07 0.81 0 202 27.0 Put 12.00 16.80 17.05 2.87 0 342 28.0 Put 13.00 17.70 15.53 0.42 0 127 29.0 Put 14.00 18.65 16.50 0.45 0 102 30.0 Put 15.00 19.55 17.36 0.36 0 293 31.0 Put 16.00 20.50 18.89 0.94 0 7 32.0 Put 17.00 21.45 20.25 1.36 0 166 33.0 Put 18.00 22.40 19.94 0.10 0 12 34.0 Put 18.50 23.30 23.75 2.96 0 15 35.0 Put 19.50 24.25 21.00 -0.73 0 61 36.0 Put 20.50 25.20 22.10 -0.58 0 57 37.0 Put 21.50 26.15 25.55 1.92 0 12 38.0 Put 22.50 27.10 25.95 1.36 0 281 39.0 Put 23.50 28.05 27.00 1.45 0 28 40.0 Put 24.50 29.00 27.00 0.49 0 927 41.0 Put 25.50 29.95 29.75 2.27 0 151 42.0 Put 26.50 30.90 28.24 -0.20 0 218 43.0 Put 27.00 31.85 30.00 0.60 0 20 44.0 Put 28.00 32.80 32.90 2.53 0 18 45.0 Put 29.00 33.75 33.56 2.23 0 0 46.0 Put 30.00 34.70 32.28 -0.02 0 0 47.0 Put 31.00 35.65 33.06 -0.20 0 0 48.0 Put 32.00 36.65 34.27 0.04 0 0 49.0 Put 33.00 37.60 37.75 2.56 0 101 50.0 Put 34.00 38.55 35.03 -1.13 0 1 51.0 Put 35.00 39.50 39.00 1.87 0 13 52.0 Put 36.00 40.45 38.59 0.50 0 0 53.0 Put 37.00 41.40 0.00 0.00 0 0 54.0 Put 38.00 42.35 40.68 0.65 0 0 55.0 Put 38.50 43.35 40.35 -0.65 0 0 56.0 Put 39.50 44.30 41.30 -0.66 0 0 57.0 Put 40.50 45.25 43.50 0.57 0 0 58.0 Put 41.50 46.20 36.59 -7.31 0 8 59.0 Put 42.50 47.15 45.60 0.73 0 0 60.0 Put 43.50 48.10 49.35 3.51 0 0 61.0 Put 44.50 49.05 36.45 -10.36 0 0 62.0 Put 45.50 50.05 49.56 1.78 0 0 63.0 Put 46.50 51.00 48.30 -0.45 0 0 64.0 Put 47.50 51.95 0.00 0.00 0 0 65.0 Put 48.50 52.90 51.55 0.86 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 672 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 12.00 16.90 13.50 -0.55 0 11 2.0 Call 11.00 15.90 12.75 -0.30 0 6 3.0 Call 10.00 14.90 12.25 0.20 0 9 4.0 Call 9.00 13.90 10.65 -0.40 0 17 5.0 Call 9.05 11.50 10.05 0.00 0 324 6.0 Call 7.00 11.90 7.45 -1.60 0 42 7.0 Call 7.60 8.80 8.15 0.10 0 2,966 8.0 Call 7.50 10.00 7.45 0.40 1 299 9.0 Call 4.00 8.90 7.30 1.25 0 161 10.0 Call 5.55 6.15 5.80 0.71 789 10,157 11.0 Call 4.60 7.50 4.73 0.29 5 6,444 12.0 Call 3.95 5.00 4.37 0.41 58 12,078 13.0 Call 1.65 5.50 3.90 0.33 15 6,879 14.0 Call 2.85 4.95 3.20 -0.04 0 6,045 15.0 Call 2.75 3.30 3.10 0.15 70 8,864 16.0 Call 2.00 4.00 2.75 0.07 4 494 17.0 Call 2.10 2.40 2.00 -0.42 5 408 18.0 Call 1.25 3.50 1.88 -0.33 20 420 19.0 Call 1.48 2.30 1.35 -0.65 0 1,720 20.0 Call 1.34 2.60 1.51 -0.29 1,040 5,811 21.0 Call 0.20 2.88 1.50 -0.11 0 84 22.0 Call 0.50 2.68 0.60 -0.82 0 604 23.0 Call 0.99 2.51 0.82 -0.42 509 2,001 24.0 Call 0.97 1.15 1.23 0.17 13 757 25.0 Call 0.94 1.15 1.08 0.20 253 19,925 30.0 Call 0.75 0.97 0.80 0.07 547 8,094 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.30 0.15 -0.10 0 949 2.0 Put 0.17 0.55 0.34 -0.04 0 107 3.0 Put 0.28 0.80 0.57 0.05 0 139 4.0 Put 0.13 0.95 0.80 0.15 0 79 5.0 Put 0.40 1.64 1.01 0.04 0 353 6.0 Put 0.66 2.54 1.63 0.34 0 135 7.0 Put 1.10 2.00 1.21 -0.39 0 116 8.0 Put 1.00 3.00 2.38 0.39 0 283 9.0 Put 1.19 4.75 2.62 0.24 0 809 10.0 Put 2.01 4.05 3.00 0.23 2 1,095 11.0 Put 1.63 6.00 4.18 0.63 0 1,076 12.0 Put 1.84 6.50 4.00 -0.33 0 1,205 13.0 Put 3.30 7.00 4.73 -0.37 0 1,087 14.0 Put 3.00 6.50 4.80 -1.08 0 1,347 15.0 Put 4.00 8.50 5.71 -0.95 0 307 16.0 Put 5.00 9.50 7.70 0.26 0 11 17.0 Put 5.50 10.40 7.95 -0.27 0 151 18.0 Put 6.00 11.00 8.60 -0.42 0 1,368 19.0 Put 7.00 11.90 8.20 -1.62 0 70 20.0 Put 7.50 12.50 10.00 -0.62 0 134 21.0 Put 8.50 13.50 9.95 -1.47 0 630 22.0 Put 9.00 14.00 12.00 -0.22 0 1,700 23.0 Put 10.40 13.60 13.10 0.08 0 1,865 24.0 Put 11.00 16.00 13.94 0.12 0 1,781 25.0 Put 11.50 16.50 14.00 -0.62 0 108 30.0 Put 16.00 20.90 19.00 -0.20 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote March 20, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 17.47 17.50 16.65 0.00 0.00 1800X1600 0.00 0.00 41,417 Mon Mar 20 2023 5:02:09 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 24 2023 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.45 12.70 0.00 0.00 0 0 5.5 Call 9.95 11.85 0.00 0.00 0 0 6.0 Call 9.45 11.10 0.00 0.00 0 0 6.5 Call 8.95 10.90 0.00 0.00 0 0 7.0 Call 8.45 10.55 0.00 0.00 0 0 7.5 Call 7.95 9.45 0.00 0.00 0 0 8.0 Call 7.45 9.10 0.00 0.00 0 0 8.5 Call 6.95 8.40 0.00 0.00 0 0 9.0 Call 6.45 8.50 0.00 0.00 0 0 9.5 Call 5.95 7.95 0.00 0.00 0 0 10.0 Call 5.45 7.70 6.50 -0.15 50 6 10.5 Call 4.95 6.40 0.00 0.00 0 0 11.0 Call 4.45 6.55 4.47 -1.18 0 0 11.5 Call 3.95 5.80 0.00 0.00 0 0 12.0 Call 3.45 5.70 4.00 -0.65 0 2,500 12.5 Call 2.99 5.00 3.81 -0.34 10 301 13.0 Call 2.51 4.75 3.38 -0.27 5 1,585 13.5 Call 2.47 4.30 2.79 -0.36 42 469 14.0 Call 2.70 2.95 2.58 -0.07 45 817 14.5 Call 1.70 2.87 2.20 0.04 33 261 15.0 Call 1.58 1.90 1.75 0.07 359 2,212 15.5 Call 0.94 1.71 1.34 0.03 469 1,159 16.0 Call 0.96 1.13 1.05 0.09 745 1,391 16.5 Call 0.60 0.86 0.73 0.00 5,095 1,138 17.0 Call 0.50 0.57 0.55 0.01 3,703 1,203 17.5 Call 0.35 0.41 0.40 0.02 6,082 210 18.0 Call 0.22 0.29 0.28 0.02 2,150 1,073 18.5 Call 0.15 0.26 0.20 0.00 3,498 554 19.0 Call 0.06 0.20 0.16 0.02 1,745 1,283 19.5 Call 0.05 0.16 0.12 0.00 71 13 20.0 Call 0.00 0.37 0.11 0.01 61 44 20.5 Call 0.08 0.28 0.08 -0.01 47 180 21.0 Call 0.03 0.09 0.07 0.00 40 316 21.5 Call 0.00 0.16 0.00 0.00 0 0 22.0 Call 0.00 0.16 0.05 0.00 0 7 22.5 Call 0.00 0.15 0.03 0.00 13 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.03 0.03 0.03 1 0 5.5 Put 0.00 0.11 0.00 0.00 0 0 6.0 Put 0.00 0.03 0.03 0.03 1 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.03 0.00 0.00 0 0 7.5 Put 0.00 0.04 0.00 0.00 0 0 8.0 Put 0.00 0.04 0.04 0.03 0 30 8.5 Put 0.00 0.04 0.01 0.00 0 94 9.0 Put 0.00 0.03 0.03 0.02 0 218 9.5 Put 0.00 0.03 0.03 0.02 0 226 10.0 Put 0.00 0.03 0.03 0.02 0 926 10.5 Put 0.01 0.02 0.01 -0.01 25 19 11.0 Put 0.01 0.03 0.02 0.00 128 2,222 11.5 Put 0.01 0.03 0.02 0.00 118 1,885 12.0 Put 0.02 0.03 0.03 0.00 172 4,800 12.5 Put 0.00 0.04 0.04 0.00 74 3,338 13.0 Put 0.05 0.06 0.06 0.01 130 1,769 13.5 Put 0.05 0.08 0.07 0.00 94 7,327 14.0 Put 0.05 0.11 0.10 0.02 335 3,681 14.5 Put 0.10 0.14 0.14 0.02 528 2,393 15.0 Put 0.12 0.19 0.19 0.03 2,800 2,427 15.5 Put 0.28 0.34 0.31 0.00 3,294 606 16.0 Put 0.42 0.50 0.44 -0.04 1,219 476 16.5 Put 0.60 0.77 0.65 -0.11 457 102 17.0 Put 0.90 1.41 0.98 -0.09 85 7 17.5 Put 0.70 1.84 1.33 -0.09 6 2 18.0 Put 0.60 2.20 1.72 -0.08 2 1 18.5 Put 0.88 2.43 0.00 0.00 0 0 19.0 Put 1.48 3.60 2.43 -0.26 1 1 19.5 Put 1.81 3.50 0.00 0.00 0 0 20.0 Put 2.29 4.65 3.75 0.10 1 1 20.5 Put 2.77 4.50 0.00 0.00 0 0 21.0 Put 3.25 5.60 0.00 0.00 0 0 21.5 Put 4.55 6.10 0.00 0.00 0 0 22.0 Put 4.70 6.60 0.00 0.00 0 0 22.5 Put 5.25 7.10 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.45 12.00 8.82 -2.83 0 0 6.0 Call 9.45 11.00 8.15 -2.50 0 0 7.0 Call 8.45 10.70 7.09 -2.56 0 2 8.0 Call 7.45 9.70 5.74 -2.91 0 12 9.0 Call 6.45 8.70 7.00 -0.65 0 1 10.0 Call 5.45 7.70 6.40 -0.25 1 221 11.0 Call 4.45 6.25 4.10 -1.55 0 690 12.0 Call 3.50 5.20 4.17 -0.49 1 1,524 13.0 Call 3.40 3.75 3.50 -0.18 14 985 14.0 Call 2.42 3.15 2.73 -0.03 269 2,970 15.0 Call 1.60 2.00 1.93 0.03 1,240 4,680 16.0 Call 1.05 1.36 1.22 0.02 1,229 4,599 17.0 Call 0.61 0.82 0.72 0.00 1,827 1,478 18.0 Call 0.00 0.50 0.50 0.10 727 3,776 19.0 Call 0.07 0.36 0.21 -0.01 754 2,482 20.0 Call 0.10 0.16 0.16 0.03 370 2,194 21.0 Call 0.05 0.12 0.08 0.00 97 283 22.0 Call 0.00 0.09 0.05 -0.01 38 1,285 23.0 Call 0.03 0.34 0.04 -0.01 117 185 24.0 Call 0.00 0.33 0.04 0.00 0 1,566 25.0 Call 0.00 0.05 0.03 -0.01 62 3,458 26.0 Call 0.01 0.17 0.03 -0.01 376 2,295 27.0 Call 0.00 0.17 0.03 0.00 778 1,149 28.0 Call 0.00 0.17 0.01 -0.02 15 2,207 29.0 Call 0.00 0.10 0.02 -0.01 95 108 30.0 Call 0.00 0.03 0.02 -0.01 0 579 31.0 Call 0.00 0.03 0.01 -0.02 21 45 32.0 Call 0.00 0.09 0.02 0.00 0 74 33.0 Call 0.00 0.04 0.02 0.00 0 69 34.0 Call 0.01 0.19 0.01 -0.01 7 13 35.0 Call 0.00 0.05 0.02 0.00 1 414 36.0 Call 0.00 0.16 0.02 0.00 0 111 37.0 Call 0.00 0.15 0.01 0.00 0 887 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 11 3,681 6.0 Put 0.00 0.03 0.03 0.02 0 2,401 7.0 Put 0.00 0.09 0.02 0.01 0 1,721 8.0 Put 0.00 0.03 0.04 0.02 0 1,868 9.0 Put 0.02 0.03 0.03 0.00 10 936 10.0 Put 0.03 0.04 0.03 0.00 127 4,698 11.0 Put 0.03 0.05 0.04 0.00 663 4,464 12.0 Put 0.05 0.08 0.06 0.00 370 8,476 13.0 Put 0.06 0.12 0.13 0.04 895 4,633 14.0 Put 0.16 0.22 0.19 0.00 1,022 3,891 15.0 Put 0.27 0.42 0.31 -0.04 284 2,681 16.0 Put 0.60 0.70 0.65 0.00 895 408 17.0 Put 1.10 1.27 1.25 0.08 67 306 18.0 Put 1.53 2.40 2.01 0.15 29 63 19.0 Put 2.38 2.92 4.77 2.09 0 372 20.0 Put 3.40 4.45 3.81 0.22 1 62 21.0 Put 3.80 4.85 4.85 0.31 20 151 22.0 Put 5.00 6.65 6.85 1.33 0 3 23.0 Put 5.35 7.60 9.67 3.16 0 255 24.0 Put 6.35 8.60 10.70 3.20 0 4 25.0 Put 7.35 9.60 11.00 2.51 0 3 26.0 Put 8.35 10.60 11.75 2.26 0 8 27.0 Put 10.00 11.60 13.25 2.77 0 4 28.0 Put 11.00 12.60 14.20 2.72 0 0 29.0 Put 11.35 13.55 18.55 6.07 0 0 30.0 Put 12.30 14.55 16.20 2.73 0 0 31.0 Put 14.05 15.55 18.40 3.93 0 0 32.0 Put 14.90 16.55 18.25 2.79 0 0 33.0 Put 16.10 17.55 23.25 6.79 0 0 34.0 Put 17.00 18.55 22.12 4.66 0 0 35.0 Put 17.90 19.55 22.04 3.59 0 0 36.0 Put 18.90 20.55 25.00 5.55 0 0 37.0 Put 19.80 21.55 24.20 3.75 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.45 12.10 0.00 0.00 0 0 6.0 Call 9.45 11.10 0.00 0.00 0 0 7.0 Call 8.45 10.60 0.00 0.00 0 0 8.0 Call 7.45 9.60 0.00 0.00 0 0 9.0 Call 6.45 8.60 0.00 0.00 0 0 9.5 Call 5.95 8.00 0.00 0.00 0 0 10.0 Call 5.45 7.15 0.00 0.00 0 0 10.5 Call 4.95 7.00 0.00 0.00 0 0 11.0 Call 4.45 6.65 0.00 0.00 0 0 11.5 Call 4.00 6.00 0.00 0.00 0 0 12.0 Call 3.50 5.65 1.81 -2.87 0 3 12.5 Call 3.00 5.25 3.25 -0.95 1 4 13.0 Call 2.54 4.80 3.42 -0.30 24 819 13.5 Call 2.61 3.45 2.68 -0.62 0 65 14.0 Call 2.27 3.20 2.59 -0.29 12 392 14.5 Call 1.98 2.81 1.35 -1.12 0 418 15.0 Call 1.63 2.19 1.81 -0.24 59 1,234 15.5 Call 1.19 1.84 1.41 -0.30 24 117 16.0 Call 1.18 1.54 1.35 -0.07 19 292 16.5 Call 0.80 1.65 0.90 -0.23 6 41 17.0 Call 0.74 0.92 0.76 -0.07 29 114 17.5 Call 0.56 0.66 0.67 0.05 254 24 18.0 Call 0.42 1.04 0.52 -0.03 313 647 18.5 Call 0.20 0.84 0.40 -0.08 9 629 19.0 Call 0.10 0.58 0.26 -0.15 11 84 19.5 Call 0.08 0.64 0.20 -0.14 501 606 20.0 Call 0.09 0.44 0.21 -0.07 15 2,152 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.09 0.29 0.14 -0.06 7 164 21.5 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.06 0.38 0.07 -0.06 0 281 23.0 Call 0.04 0.09 0.10 0.03 12 510 24.0 Call 0.02 0.37 0.00 0.00 0 0 25.0 Call 0.01 0.06 0.05 0.01 0 20 26.0 Call 0.01 0.07 0.00 0.00 0 0 27.0 Call 0.01 0.06 0.00 0.00 0 0 28.0 Call 0.00 0.07 0.00 0.00 0 0 29.0 Call 0.01 0.07 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.04 0.00 0.00 0 0 7.0 Put 0.00 0.05 0.00 0.00 0 0 8.0 Put 0.00 0.06 0.09 0.05 0 1 9.0 Put 0.02 0.08 0.09 0.04 0 27 9.5 Put 0.03 0.10 0.03 -0.03 0 0 10.0 Put 0.02 0.10 0.08 0.01 30 1,154 10.5 Put 0.03 0.12 0.10 0.03 0 96 11.0 Put 0.03 0.11 0.13 0.05 0 977 11.5 Put 0.07 0.13 0.17 0.07 0 23 12.0 Put 0.04 0.37 0.11 -0.02 4 2,225 12.5 Put 0.12 0.41 0.17 0.01 6 1,312 13.0 Put 0.10 0.23 0.17 -0.02 125 2,108 13.5 Put 0.07 0.52 0.20 -0.08 71 1,375 14.0 Put 0.23 0.61 0.31 -0.06 95 2,279 14.5 Put 0.17 0.82 0.54 0.07 2 608 15.0 Put 0.45 0.65 0.51 -0.05 1,406 357 15.5 Put 0.65 0.79 0.70 -0.02 1,318 538 16.0 Put 0.85 1.02 0.92 -0.01 745 15 16.5 Put 0.55 1.85 1.27 0.12 3 2 17.0 Put 1.05 1.75 1.50 0.14 1 6 17.5 Put 1.71 2.12 1.71 0.07 8 0 18.0 Put 1.90 2.68 2.36 0.29 4 1 18.5 Put 1.70 2.91 3.05 0.54 0 114 19.0 Put 2.00 3.35 3.50 0.56 0 46 19.5 Put 2.97 4.05 5.05 1.68 0 1,000 20.0 Put 3.60 4.35 5.45 1.65 0 509 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 4.20 5.55 4.92 0.19 2 540 21.5 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 4.50 6.90 0.00 0.00 0 0 23.0 Put 6.00 7.85 0.00 0.00 0 0 24.0 Put 7.00 8.85 0.00 0.00 0 0 25.0 Put 8.00 9.85 0.00 0.00 0 0 26.0 Put 8.55 10.85 0.00 0.00 0 0 27.0 Put 9.90 11.85 0.00 0.00 0 0 28.0 Put 11.00 12.80 14.25 2.73 0 6 29.0 Put 11.55 13.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.45 12.45 0.00 0.00 0 0 6.0 Call 9.45 11.15 0.00 0.00 0 0 7.0 Call 8.45 10.30 0.00 0.00 0 0 8.0 Call 7.50 9.45 0.00 0.00 0 0 9.0 Call 6.45 8.40 0.00 0.00 0 0 9.5 Call 5.95 8.05 0.00 0.00 0 0 10.0 Call 5.45 7.05 3.20 -3.45 0 15 10.5 Call 4.95 7.10 0.00 0.00 0 0 11.0 Call 4.45 6.45 0.00 0.00 0 0 11.5 Call 4.00 5.95 0.00 0.00 0 0 12.0 Call 4.30 5.55 4.50 -0.15 1 4 12.5 Call 3.00 5.40 4.20 0.05 2 7 13.0 Call 2.62 4.75 3.40 -0.25 16 457 13.5 Call 2.31 3.55 2.09 -1.06 0 36 14.0 Call 1.71 3.20 2.65 -0.02 6 120 14.5 Call 1.64 2.87 2.38 0.17 1,852 2,200 15.0 Call 1.45 2.36 1.95 0.18 63 390 15.5 Call 0.94 2.34 1.52 0.04 1,054 33 16.0 Call 0.93 2.02 1.40 0.14 15 57 16.5 Call 0.49 1.72 1.01 -0.04 22 10 17.0 Call 0.27 1.15 1.24 0.39 12 29 17.5 Call 0.33 1.30 0.75 0.03 10 102 18.0 Call 0.50 0.68 0.65 0.05 51 44 18.5 Call 0.37 0.81 0.38 -0.16 103 37 19.0 Call 0.28 0.82 0.50 0.01 0 2 19.5 Call 0.10 0.65 0.00 0.00 0 0 20.0 Call 0.14 0.59 0.23 -0.15 1 20 21.0 Call 0.11 0.49 0.05 -0.25 100 5 22.0 Call 0.04 0.36 0.00 0.00 0 0 23.0 Call 0.01 0.35 0.12 -0.05 0 3 24.0 Call 0.00 0.41 0.00 0.00 0 0 25.0 Call 0.00 0.10 0.00 0.00 0 0 26.0 Call 0.00 0.33 0.00 0.00 0 0 27.0 Call 0.00 0.30 0.00 0.00 0 0 28.0 Call 0.00 0.30 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.11 0.14 0.13 0 7 6.0 Put 0.00 0.14 0.00 0.00 0 0 7.0 Put 0.00 0.19 0.00 0.00 0 0 8.0 Put 0.00 0.25 0.00 0.00 0 0 9.0 Put 0.01 0.28 0.12 0.06 0 201 9.5 Put 0.00 0.30 0.10 0.02 0 100 10.0 Put 0.01 0.12 0.05 -0.04 1 36 10.5 Put 0.01 0.33 0.23 0.13 0 5 11.0 Put 0.04 0.27 0.15 0.03 0 76 11.5 Put 0.09 0.16 0.12 -0.01 60 1,405 12.0 Put 0.12 0.25 0.14 -0.03 3 129 12.5 Put 0.11 0.36 0.20 -0.01 1 49 13.0 Put 0.20 0.30 0.24 -0.02 3 605 13.5 Put 0.00 0.61 0.34 0.02 1 28 14.0 Put 0.26 0.46 0.39 0.01 103 110 14.5 Put 0.41 0.60 0.50 0.01 1,067 1,059 15.0 Put 0.45 0.72 0.66 0.06 23 402 15.5 Put 0.69 0.97 1.13 0.27 1,050 89 16.0 Put 0.74 1.33 1.03 -0.15 16 115 16.5 Put 1.00 1.95 0.00 0.00 0 0 17.0 Put 1.35 2.18 1.74 -0.08 1 0 17.5 Put 1.60 2.45 2.52 0.32 0 2 18.0 Put 1.31 3.00 0.00 0.00 0 0 18.5 Put 1.80 3.05 0.00 0.00 0 0 19.0 Put 2.02 3.75 2.81 -0.68 12 0 19.5 Put 2.41 4.00 0.00 0.00 0 0 20.0 Put 2.91 4.45 0.00 0.00 0 0 21.0 Put 4.00 5.30 5.29 -0.01 0 0 22.0 Put 5.20 6.50 7.40 1.18 0 1 23.0 Put 5.50 7.90 0.00 0.00 0 0 24.0 Put 6.50 8.90 0.00 0.00 0 0 25.0 Put 7.90 9.85 0.00 0.00 0 0 26.0 Put 8.70 10.85 10.02 -0.02 1 0 27.0 Put 9.90 11.80 11.70 0.68 0 8 28.0 Put 10.90 12.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 32 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 11.45 13.30 0.00 0.00 0 0 5.0 Call 10.55 12.20 0.00 0.00 0 0 6.0 Call 9.50 11.15 0.00 0.00 0 0 7.0 Call 8.45 10.75 0.00 0.00 0 0 8.0 Call 7.50 9.25 0.00 0.00 0 0 9.0 Call 6.45 8.85 0.00 0.00 0 0 10.0 Call 5.50 7.10 6.40 -0.25 1 2 10.5 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 4.50 6.20 5.34 -0.31 3 8 11.5 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 4.40 5.80 4.45 -0.21 6 374 12.5 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 2.66 4.00 3.51 -0.18 2 398 13.5 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 1.96 3.15 2.91 0.08 938 2,308 14.5 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 1.91 2.23 2.05 0.00 2,552 3,766 15.5 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 1.00 1.50 1.51 0.08 471 2,874 16.5 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 1.04 1.10 1.06 0.00 775 3,442 17.5 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.57 0.75 0.70 0.00 904 1,333 18.5 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.47 0.55 0.50 -0.01 1,431 1,007 19.5 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.32 0.40 0.34 -0.02 1,596 836 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.19 0.30 0.25 0.00 191 90 21.5 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.15 0.23 0.14 -0.05 89 264 23.0 Call 0.00 0.17 0.13 -0.01 351 1,005 24.0 Call 0.08 0.47 0.10 -0.01 51 683 25.0 Call 0.07 0.09 0.07 -0.01 25 31 30.0 Call 0.01 0.05 0.05 0.02 725 167 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.01 0.03 0.03 0.02 0 625 5.0 Put 0.00 0.03 0.05 0.03 0 6 6.0 Put 0.02 0.04 0.06 0.03 0 1 7.0 Put 0.03 0.05 0.08 0.04 0 18 8.0 Put 0.05 0.07 0.04 -0.02 12 3,959 9.0 Put 0.06 0.09 0.07 -0.01 11 7,835 10.0 Put 0.10 0.11 0.10 0.00 8,096 62,888 10.5 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.12 0.17 0.15 0.00 13 2,316 11.5 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.20 0.23 0.19 -0.03 1,623 4,417 12.5 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.24 0.35 0.29 0.00 444 2,249 13.5 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.45 0.54 0.46 -0.04 1,676 5,027 14.5 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.73 0.81 0.77 0.00 9,928 14,266 15.5 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.90 1.25 1.21 0.03 758 1,330 16.5 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 1.70 1.81 1.75 -0.08 2,957 126 17.5 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 2.00 2.93 2.48 -0.01 1,991 7 18.5 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 2.38 3.70 3.40 0.10 600 14 19.5 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 2.97 4.55 4.20 0.05 902 7 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 4.30 5.75 5.05 0.02 1,600 5 21.5 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 5.30 6.50 6.00 0.03 1,007 1 23.0 Put 5.55 7.95 0.00 0.00 0 0 24.0 Put 6.60 8.85 8.02 0.13 0 2 25.0 Put 7.50 9.90 11.30 2.45 0 1 30.0 Put 12.55 14.80 16.30 2.52 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 28 2023 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.50 12.75 0.00 0.00 0 0 6.0 Call 9.50 11.50 0.00 0.00 0 0 7.0 Call 8.45 10.65 0.00 0.00 0 0 8.0 Call 7.50 9.75 0.00 0.00 0 0 8.5 Call 6.95 9.15 0.00 0.00 0 0 9.0 Call 6.45 8.85 0.00 0.00 0 0 9.5 Call 5.95 8.35 0.00 0.00 0 0 10.0 Call 5.45 7.75 5.02 -1.63 0 10 10.5 Call 5.00 6.85 0.00 0.00 0 0 11.0 Call 4.50 6.50 0.00 0.00 0 0 11.5 Call 4.00 6.40 0.00 0.00 0 0 12.0 Call 3.55 5.90 3.22 -1.43 0 10 12.5 Call 3.10 5.40 4.25 0.06 3 0 13.0 Call 2.65 4.25 3.30 -0.44 0 5 13.5 Call 2.31 3.60 1.50 -1.81 0 1 14.0 Call 2.04 3.95 2.10 -0.79 0 23 14.5 Call 1.59 3.05 2.58 0.10 2 46 15.0 Call 1.71 2.89 2.02 -0.18 2 25 15.5 Call 1.08 2.41 1.72 -0.21 7 256 16.0 Call 1.33 1.89 1.46 -0.21 8 112 16.5 Call 0.99 1.68 1.32 -0.09 19 17 17.0 Call 0.38 1.87 0.55 -0.68 0 88 17.5 Call 0.47 1.70 0.51 -0.55 0 13 18.0 Call 0.60 1.49 0.81 -0.08 2 124 18.5 Call 0.50 1.38 1.05 0.33 1 18 19.0 Call 0.00 0.62 0.62 0.07 22 1,022 20.0 Call 0.21 0.95 0.32 -0.11 0 1 21.0 Call 0.17 0.41 0.15 -0.17 20 0 22.0 Call 0.06 0.66 0.00 0.00 0 0 23.0 Call 0.07 0.52 0.00 0.00 0 0 24.0 Call 0.05 0.18 0.00 0.00 0 0 25.0 Call 0.00 0.37 0.11 0.01 0 3 26.0 Call 0.01 0.13 0.10 0.02 0 2 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.14 0.00 0.00 0 0 6.0 Put 0.00 0.19 0.00 0.00 0 0 7.0 Put 0.02 0.24 0.00 0.00 0 0 8.0 Put 0.07 0.09 0.15 0.07 0 2,301 8.5 Put 0.04 0.31 0.00 0.00 0 0 9.0 Put 0.10 0.12 0.10 -0.01 1,101 13,102 9.5 Put 0.05 0.34 0.20 0.08 0 7,400 10.0 Put 0.10 0.17 0.14 0.00 76 12,770 10.5 Put 0.06 0.40 0.00 0.00 0 0 11.0 Put 0.00 0.24 0.23 0.05 0 307 11.5 Put 0.00 0.41 0.33 0.13 0 15 12.0 Put 0.16 0.28 0.23 0.01 3 138 12.5 Put 0.15 0.52 0.25 -0.07 1 18 13.0 Put 0.29 0.54 0.39 -0.03 3 31 13.5 Put 0.08 0.87 0.50 -0.03 1 4 14.0 Put 0.45 0.96 0.55 -0.08 8 172 14.5 Put 0.33 1.03 0.68 -0.06 1 36 15.0 Put 0.54 1.44 0.90 -0.09 56 19 15.5 Put 0.50 1.62 1.59 0.35 0 4 16.0 Put 1.19 1.95 1.37 -0.12 19 77 16.5 Put 1.20 2.32 2.00 0.26 0 2 17.0 Put 1.45 2.30 2.38 0.30 0 1 17.5 Put 1.23 2.94 0.00 0.00 0 0 18.0 Put 1.57 3.25 0.00 0.00 0 0 18.5 Put 1.87 3.40 0.00 0.00 0 0 19.0 Put 2.36 4.10 0.00 0.00 0 0 20.0 Put 3.70 4.45 0.00 0.00 0 0 21.0 Put 4.20 5.70 4.92 -0.26 1 5 22.0 Put 4.95 6.85 6.20 0.08 2 0 23.0 Put 6.25 7.45 0.00 0.00 0 0 24.0 Put 6.55 8.95 0.00 0.00 0 0 25.0 Put 7.80 9.90 0.00 0.00 0 0 26.0 Put 8.80 10.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 60 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 11.45 13.80 0.00 0.00 0 0 5.0 Call 10.45 12.80 0.00 0.00 0 0 6.0 Call 9.45 11.75 0.00 0.00 0 0 7.0 Call 8.55 10.65 0.00 0.00 0 0 8.0 Call 7.45 9.80 0.00 0.00 0 0 9.0 Call 6.50 8.80 0.00 0.00 0 0 10.0 Call 5.45 7.85 5.35 -1.30 0 2 11.0 Call 4.50 6.90 0.00 0.00 0 0 12.0 Call 3.60 5.90 4.91 0.26 1 186 13.0 Call 2.68 5.00 3.65 -0.08 1 1,493 14.0 Call 2.25 3.75 3.13 0.26 1 286 15.0 Call 1.34 2.66 2.14 -0.03 100 893 16.0 Call 1.13 2.17 1.64 -0.02 205 693 17.0 Call 1.18 1.40 1.35 0.07 700 507 18.0 Call 0.75 1.08 1.05 0.12 468 159 19.0 Call 0.55 0.90 0.90 0.12 1 104 20.0 Call 0.00 0.74 0.69 0.04 205 177 21.0 Call 0.10 0.65 0.28 -0.25 0 21 22.0 Call 0.00 0.46 0.27 -0.14 1 0 23.0 Call 0.00 0.66 0.00 0.00 0 0 24.0 Call 0.00 0.58 0.00 0.00 0 0 25.0 Call 0.12 0.25 0.00 0.00 0 0 26.0 Call 0.00 0.47 0.00 0.00 0 0 30.0 Call 0.00 0.20 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.14 0.00 0.00 0 0 5.0 Put 0.00 0.08 0.06 0.06 0 530 6.0 Put 0.00 0.24 0.00 0.00 0 0 7.0 Put 0.00 0.29 0.00 0.00 0 0 8.0 Put 0.00 0.34 0.16 0.10 0 1,504 9.0 Put 0.00 0.39 0.22 0.09 0 1,428 10.0 Put 0.20 0.25 0.20 -0.03 1,467 1,587 11.0 Put 0.20 0.43 0.30 -0.01 1 139 12.0 Put 0.28 0.55 0.41 0.00 80 1,492 13.0 Put 0.41 0.85 0.58 -0.05 37 498 14.0 Put 0.80 0.93 0.85 -0.01 3,751 4,651 15.0 Put 1.20 1.30 1.25 0.00 98 2,333 16.0 Put 1.65 2.05 1.72 -0.08 502 2,970 17.0 Put 2.25 2.58 2.35 -0.12 24 11 18.0 Put 2.00 4.15 3.25 0.12 4 213 19.0 Put 2.50 5.00 0.00 0.00 0 0 20.0 Put 4.00 5.90 6.10 1.23 0 1 21.0 Put 3.95 6.80 0.00 0.00 0 0 22.0 Put 5.00 7.75 0.00 0.00 0 0 23.0 Put 5.75 8.70 0.00 0.00 0 0 24.0 Put 6.70 9.65 10.53 2.08 0 1 25.0 Put 7.65 10.55 11.35 1.96 0 1 26.0 Put 8.40 11.55 0.00 0.00 0 0 30.0 Put 12.30 15.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 88 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 14.40 16.85 9.32 -6.33 0 2 2.0 Call 13.45 15.75 8.10 -6.55 0 0 3.0 Call 12.50 14.70 0.00 0.00 0 0 4.0 Call 11.50 13.75 8.90 -3.75 0 1 5.0 Call 10.50 12.70 9.05 -2.60 0 0 6.0 Call 9.45 11.75 8.20 -2.45 0 1 7.0 Call 8.45 10.80 7.80 -1.85 0 125 8.0 Call 7.60 9.60 8.40 -0.25 1 39 9.0 Call 6.45 8.85 6.88 -0.77 0 41 10.0 Call 5.50 7.85 6.55 -0.10 1 255 11.0 Call 4.50 6.00 5.45 -0.20 8 1,034 12.0 Call 4.05 5.25 5.00 0.32 7 1,752 13.0 Call 3.50 4.00 3.65 -0.10 253 202 14.0 Call 3.00 3.25 3.07 0.07 15 864 15.0 Call 2.33 2.53 2.35 -0.02 225 5,134 16.0 Call 1.51 2.45 1.95 -0.02 281 1,298 17.0 Call 1.24 2.63 1.57 -0.04 29 2,277 18.0 Call 1.05 1.40 1.15 -0.10 433 572 19.0 Call 0.90 1.00 0.98 0.03 113 394 20.0 Call 0.55 1.00 0.88 0.09 453 15,095 21.0 Call 0.03 1.33 0.70 0.01 94 267 22.0 Call 0.20 1.07 0.45 -0.15 5 115 23.0 Call 0.01 0.98 0.55 0.05 300 130 24.0 Call 0.00 0.86 0.00 0.00 0 0 25.0 Call 0.25 0.37 0.25 -0.07 707 4,459 30.0 Call 0.05 0.25 0.12 -0.03 20 5 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.02 0.01 0.00 0 9 2.0 Put 0.01 0.03 0.03 0.01 0 17 3.0 Put 0.00 0.06 0.12 0.08 0 24 4.0 Put 0.01 0.12 0.02 -0.03 0 253 5.0 Put 0.04 0.08 0.38 0.31 0 16,586 6.0 Put 0.05 0.18 0.13 0.05 0 2,294 7.0 Put 0.06 0.13 0.04 -0.06 0 299 8.0 Put 0.07 0.15 0.05 -0.06 0 6,083 9.0 Put 0.16 0.22 0.18 -0.01 8 2,058 10.0 Put 0.27 0.30 0.28 0.00 31 13,766 11.0 Put 0.43 0.49 0.40 -0.06 11 4,410 12.0 Put 0.55 0.74 0.70 0.06 26 1,965 13.0 Put 0.75 0.90 1.00 0.17 16 1,282 14.0 Put 1.05 1.38 1.09 -0.12 593 2,511 15.0 Put 1.55 1.78 1.55 -0.12 108 449 16.0 Put 1.50 3.20 2.32 -0.02 7 80 17.0 Put 2.65 4.00 3.55 0.54 2 314 18.0 Put 2.01 4.85 4.00 0.32 3 590 19.0 Put 2.32 5.75 6.95 2.56 0 545 20.0 Put 3.00 6.70 8.00 2.77 0 55 21.0 Put 3.75 7.60 7.10 0.97 0 30 22.0 Put 4.55 8.55 8.42 1.39 0 18 23.0 Put 5.40 9.45 9.20 1.27 0 89 24.0 Put 6.30 10.40 0.00 0.00 0 0 25.0 Put 7.25 11.35 10.60 0.87 0 47 30.0 Put 12.05 16.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 102 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 8.45 10.80 5.70 -3.95 0 34 8.0 Call 7.45 9.80 7.20 -1.45 0 10 9.0 Call 6.45 8.80 6.50 -1.15 0 305 10.0 Call 5.75 6.75 6.55 -0.13 12 59 11.0 Call 4.55 5.75 5.64 -0.11 9 1,120 12.0 Call 3.95 5.60 3.68 -1.19 0 124 13.0 Call 2.84 4.50 3.77 -0.24 42 860 14.0 Call 2.10 4.40 3.05 -0.33 2 174 15.0 Call 1.40 3.50 2.25 -0.52 1 494 16.0 Call 1.86 2.40 2.00 -0.18 50 2,302 17.0 Call 0.47 2.81 1.60 -0.04 21 1,908 18.0 Call 1.10 1.46 1.19 -0.09 10 3,268 19.0 Call 0.90 1.02 1.02 0.06 7 119 20.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.35 0.06 -0.02 0 133 8.0 Put 0.10 0.20 0.17 0.01 5 25,200 9.0 Put 0.08 0.52 0.27 -0.03 3 5,192 10.0 Put 0.35 0.64 0.35 -0.09 2,053 1,139 11.0 Put 0.31 0.90 0.49 -0.09 55 215 12.0 Put 0.48 1.12 0.90 0.13 0 327 13.0 Put 0.45 1.30 0.85 -0.10 1 297 14.0 Put 1.25 1.50 1.39 0.01 11 1,819 15.0 Put 1.70 2.66 2.36 0.55 0 320 16.0 Put 1.80 2.61 1.85 -0.40 40 33 17.0 Put 1.33 4.10 2.65 -0.08 1 7 18.0 Put 1.83 4.90 4.17 0.80 0 161 19.0 Put 2.42 5.75 5.55 1.49 0 5 20.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 179 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.50 15.50 0.00 0.00 0 0 4.0 Call 10.65 14.50 9.90 -2.75 0 2 5.0 Call 9.80 13.45 0.00 0.00 0 0 6.0 Call 8.95 12.30 0.00 0.00 0 0 7.0 Call 8.15 11.15 0.00 0.00 0 0 8.0 Call 7.30 10.00 6.81 -1.84 0 3 9.0 Call 7.55 7.80 6.45 -1.20 0 1 10.0 Call 5.50 7.90 6.05 -0.60 0 44 11.0 Call 4.55 6.95 5.35 -0.30 2 85 12.0 Call 4.65 5.00 4.85 0.20 212 170 13.0 Call 2.84 5.30 3.65 -0.12 0 71 14.0 Call 2.10 4.70 2.75 -0.41 0 23 15.0 Call 2.26 3.40 2.54 -0.12 55 220 16.0 Call 2.22 3.50 2.10 -0.12 1 160 17.0 Call 1.25 1.96 1.87 0.07 59 232 18.0 Call 0.34 2.20 1.20 -0.19 2 49 19.0 Call 0.17 1.94 0.86 -0.35 0 49 20.0 Call 0.03 1.70 0.85 -0.20 0 130 21.0 Call 0.05 2.05 0.20 -0.68 0 77 22.0 Call 0.00 1.01 0.73 0.00 0 261 23.0 Call 0.50 0.63 0.65 0.08 3 35 24.0 Call 0.00 0.55 0.44 -0.09 0 11 25.0 Call 0.00 1.30 0.95 0.47 0 164 30.0 Call 0.15 0.85 0.20 -0.07 325 860 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.16 0.14 0.09 0 12 4.0 Put 0.00 0.23 0.18 0.06 0 2 5.0 Put 0.10 0.28 0.10 -0.10 10 71 6.0 Put 0.00 0.52 0.23 -0.04 0 4 7.0 Put 0.10 0.64 0.30 -0.05 0 31 8.0 Put 0.00 0.79 0.38 -0.05 0 31 9.0 Put 0.00 0.99 0.65 0.14 0 92 10.0 Put 0.37 1.00 0.70 0.02 13 480 11.0 Put 0.10 1.62 2.15 1.29 0 68 12.0 Put 0.55 1.50 1.30 0.07 10 44 13.0 Put 1.05 2.02 1.75 0.15 4 86 14.0 Put 2.00 2.41 2.01 -0.23 1 111 15.0 Put 1.80 3.95 3.30 0.42 0 1,048 16.0 Put 1.44 4.80 3.65 0.12 0 43 17.0 Put 2.75 5.65 5.00 0.83 0 51 18.0 Put 2.50 6.45 6.00 1.19 0 1 19.0 Put 3.05 7.20 0.00 0.00 0 0 20.0 Put 5.40 8.00 6.75 0.25 0 9 21.0 Put 4.65 8.80 7.02 -0.33 0 2 22.0 Put 5.50 9.65 7.90 -0.29 1 1 23.0 Put 6.50 10.55 0.00 0.00 0 0 24.0 Put 7.50 11.45 0.00 0.00 0 0 25.0 Put 8.10 12.35 11.05 0.14 0 1 30.0 Put 14.50 17.00 15.80 0.19 79 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 193 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 8.00 11.25 4.50 -5.15 0 0 8.0 Call 7.20 10.10 4.79 -3.86 0 151 9.0 Call 6.35 8.95 7.50 -0.15 0 941 10.0 Call 5.50 7.90 2.63 -4.05 0 103 11.0 Call 5.00 7.00 5.40 -0.37 2 66 12.0 Call 3.65 5.20 4.80 -0.10 2 47 13.0 Call 2.89 5.35 1.40 -2.76 0 44 14.0 Call 2.11 4.40 2.72 -0.87 1 501 15.0 Call 1.39 4.35 4.40 1.35 9 335 16.0 Call 0.86 3.90 1.20 -1.33 0 110 17.0 Call 1.73 2.42 1.77 -0.25 15 114 18.0 Call 0.40 3.10 1.25 -0.27 0 230 19.0 Call 0.09 1.56 0.80 -0.22 0 252 20.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.62 0.31 0.09 0 288 8.0 Put 0.00 0.80 0.36 -0.01 1,002 537 9.0 Put 0.15 1.00 0.58 0.00 2 2,233 10.0 Put 0.24 1.32 0.73 -0.05 1 501 11.0 Put 0.55 1.50 1.45 0.43 0 20 12.0 Put 0.34 2.16 1.32 0.07 1 2,073 13.0 Put 0.56 2.67 1.75 0.13 0 107 14.0 Put 0.84 3.30 2.26 0.12 0 67 15.0 Put 1.16 3.95 2.78 0.12 0 151 16.0 Put 1.50 4.75 3.50 0.32 0 214 17.0 Put 1.89 5.55 6.25 2.55 0 1 18.0 Put 2.50 6.45 7.68 3.46 0 7 19.0 Put 3.00 7.20 6.08 1.34 0 1 20.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 284 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.20 14.00 8.50 -3.15 0 5 6.0 Call 8.45 12.75 0.00 0.00 0 0 7.0 Call 7.45 11.75 0.00 0.00 0 0 8.0 Call 6.50 10.50 3.96 -4.69 0 0 9.0 Call 5.75 9.55 4.80 -2.85 0 1 10.0 Call 5.00 8.40 4.70 -1.95 0 2 11.0 Call 4.35 7.25 5.00 -0.66 0 0 12.0 Call 3.60 6.20 5.00 0.17 0 11 13.0 Call 2.94 5.35 2.77 -1.32 0 13 14.0 Call 3.10 4.90 3.10 -0.30 0 163 15.0 Call 1.47 4.60 3.83 1.08 4 545 16.0 Call 1.13 2.90 2.60 0.49 5 111 17.0 Call 0.61 2.38 1.75 -0.10 0 39 18.0 Call 1.46 2.88 1.26 -0.44 0 81 19.0 Call 1.00 1.90 1.53 -0.03 0 96 20.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.54 0.24 -0.11 0 26 6.0 Put 0.00 0.90 0.35 -0.17 0 4 7.0 Put 0.00 1.14 0.57 -0.12 0 19 8.0 Put 0.00 1.44 0.70 -0.15 0 47 9.0 Put 0.00 1.81 1.07 0.05 0 1 10.0 Put 0.00 2.25 1.50 0.32 0 118 11.0 Put 0.06 2.76 2.05 0.45 0 86 12.0 Put 0.47 3.35 2.64 0.56 0 26 13.0 Put 0.89 4.00 2.86 0.30 0 61 14.0 Put 1.36 4.75 3.00 -0.04 0 77 15.0 Put 3.20 4.40 3.55 0.03 0 113 16.0 Put 2.23 6.10 3.70 -0.30 0 509 17.0 Put 3.00 6.75 5.60 0.79 0 10 18.0 Put 4.00 7.45 6.45 0.75 0 17 19.0 Put 4.50 8.15 7.20 0.62 0 47 20.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 305 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.00 17.90 13.73 -1.92 0 14 2.0 Call 12.00 16.90 11.55 -3.10 0 15 3.0 Call 11.00 15.90 12.00 -1.65 0 12 4.0 Call 10.00 15.00 9.59 -3.06 0 10 5.0 Call 9.00 14.00 8.75 -2.90 0 1,251 6.0 Call 8.00 11.20 10.50 -0.15 2 107 7.0 Call 7.05 11.90 11.45 1.80 7 26 8.0 Call 8.20 9.25 8.45 -0.20 7 5,376 9.0 Call 5.60 9.75 4.69 -2.96 0 130 10.0 Call 6.55 6.90 6.55 -0.10 328 3,744 11.0 Call 4.20 6.00 5.50 -0.15 65 4,684 12.0 Call 4.55 5.05 4.95 0.16 466 5,866 13.0 Call 3.65 4.65 4.20 0.12 18 4,896 14.0 Call 3.30 3.75 3.65 0.13 205 4,472 15.0 Call 2.86 3.25 3.10 0.07 317 24,205 16.0 Call 1.88 3.15 3.20 0.62 16 653 17.0 Call 1.67 2.59 2.10 -0.05 1 341 18.0 Call 1.61 1.85 1.70 -0.04 91 19,316 19.0 Call 0.15 3.25 1.07 -0.46 0 693 20.0 Call 1.20 1.50 1.50 0.16 1,111 8,549 21.0 Call 0.20 1.50 0.72 -0.43 0 1,277 22.0 Call 0.61 2.43 0.65 -0.32 0 1,429 23.0 Call 0.01 1.20 0.42 -0.38 0 330 24.0 Call 0.60 0.75 0.75 0.07 99 2,620 25.0 Call 0.47 0.72 0.57 -0.05 101 4,482 26.0 Call 0.27 0.94 0.27 -0.29 0 888 27.0 Call 0.35 0.75 0.40 -0.11 44 999 28.0 Call 0.11 1.35 0.50 0.05 4 510 29.0 Call 0.26 0.61 0.68 0.28 288 753 30.0 Call 0.25 0.40 0.36 0.01 73 3,417 31.0 Call 0.05 0.64 0.40 0.07 5 1,162 32.0 Call 0.00 0.90 0.30 -0.02 0 258 33.0 Call 0.01 0.56 0.11 -0.19 0 304 34.0 Call 0.10 0.69 0.12 -0.16 0 402 35.0 Call 0.06 0.42 0.25 -0.01 0 4,256 36.0 Call 0.22 0.40 0.20 -0.05 0 367 37.0 Call 0.05 0.35 0.01 -0.22 0 110 38.0 Call 0.00 0.83 0.05 -0.16 0 722 39.0 Call 0.05 0.56 0.02 -0.18 0 751 40.0 Call 0.05 0.20 0.30 0.12 0 3,719 41.0 Call 0.03 0.30 0.15 -0.02 0 3,956 42.0 Call 0.02 0.41 0.25 0.10 0 928 43.0 Call 0.00 0.67 0.23 0.09 0 614 44.0 Call 0.02 0.64 0.20 0.07 0 171 45.0 Call 0.02 0.15 0.10 -0.01 0 2,423 46.0 Call 0.00 0.60 0.20 0.10 0 53 47.0 Call 0.00 0.57 0.20 0.11 0 29 48.0 Call 0.00 0.55 0.30 0.21 0 61 49.0 Call 0.00 0.54 0.18 0.10 0 17 50.0 Call 0.03 0.20 0.10 0.03 0 2,270 51.0 Call 0.07 0.15 0.10 0.03 0 88 52.0 Call 0.00 0.49 0.17 0.11 0 43 53.0 Call 0.00 0.48 0.17 0.11 0 10 54.0 Call 0.01 0.30 0.05 0.00 0 22 55.0 Call 0.03 0.15 0.10 0.05 0 1,320 56.0 Call 0.00 0.10 0.12 0.08 0 61 57.0 Call 0.00 0.13 0.15 0.11 0 11 58.0 Call 0.03 0.12 0.03 -0.01 0 100 59.0 Call 0.00 0.11 0.11 0.08 1 30 60.0 Call 0.02 0.19 0.10 0.07 0 1,584 61.0 Call 0.01 0.25 0.14 0.11 0 19 62.0 Call 0.00 0.39 0.14 0.11 0 231 63.0 Call 0.01 0.39 0.05 0.02 0 594 64.0 Call 0.02 0.25 0.01 -0.01 0 78 65.0 Call 0.02 0.10 0.02 0.00 219 16,058 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.07 0.03 -0.01 0 690 2.0 Put 0.02 0.13 0.05 -0.03 0 966 3.0 Put 0.13 0.16 0.22 0.07 0 521 4.0 Put 0.10 0.32 0.15 -0.08 0 159 5.0 Put 0.20 0.78 0.85 0.54 58 1,070 6.0 Put 0.11 0.59 0.45 0.06 0 4,697 7.0 Put 0.11 0.75 0.54 -0.07 2 5,619 8.0 Put 0.80 0.99 0.80 -0.08 50 5,049 9.0 Put 0.70 1.95 0.95 -0.20 1 577 10.0 Put 0.95 1.70 1.30 -0.11 90 2,206 11.0 Put 1.60 2.10 1.60 -0.25 1 2,313 12.0 Put 1.35 3.55 2.67 0.26 0 2,713 13.0 Put 2.33 4.00 4.10 1.13 0 231 14.0 Put 2.30 3.75 3.14 -0.49 5 1,739 15.0 Put 1.97 4.40 3.75 -0.53 4 2,566 16.0 Put 2.41 5.50 5.25 0.31 0 600 17.0 Put 5.00 6.25 5.70 0.11 50 145 18.0 Put 4.00 8.40 7.20 0.95 0 728 19.0 Put 5.60 7.15 6.70 -0.38 4 1,062 20.0 Put 6.35 7.95 7.78 -0.13 10 3,389 21.0 Put 6.50 10.80 9.70 0.96 0 563 22.0 Put 7.50 11.50 10.05 0.48 0 475 23.0 Put 8.00 12.50 11.00 0.60 0 131 24.0 Put 9.00 13.70 11.95 0.68 0 410 25.0 Put 10.00 14.90 11.80 -0.39 1 1,993 26.0 Put 11.00 15.50 14.07 0.96 0 202 27.0 Put 11.50 16.40 17.05 3.02 0 342 28.0 Put 12.50 17.40 15.53 0.57 0 127 29.0 Put 13.60 18.50 16.50 0.62 0 102 30.0 Put 14.50 19.40 17.36 0.56 0 293 31.0 Put 15.50 20.00 18.89 1.14 0 7 32.0 Put 16.00 20.90 20.25 1.55 0 166 33.0 Put 17.00 21.90 19.94 0.29 0 12 34.0 Put 18.00 22.90 23.75 3.15 0 15 35.0 Put 19.00 23.90 21.00 -0.55 0 61 36.0 Put 20.00 24.90 22.10 -0.40 0 57 37.0 Put 21.00 25.90 25.55 2.10 0 12 38.0 Put 22.00 26.90 25.95 1.55 0 281 39.0 Put 22.70 27.50 27.00 1.65 0 28 40.0 Put 23.50 28.40 27.00 0.70 0 927 41.0 Put 24.50 29.40 29.75 2.49 0 151 42.0 Put 25.50 30.40 28.24 0.03 0 218 43.0 Put 26.50 31.40 30.00 0.84 0 20 44.0 Put 27.50 32.40 32.90 2.79 0 18 45.0 Put 28.50 33.40 33.56 2.49 0 0 46.0 Put 29.50 34.40 32.28 0.26 0 0 47.0 Put 30.50 35.40 33.06 0.08 0 0 48.0 Put 31.50 36.40 34.27 0.33 0 0 49.0 Put 32.50 37.00 37.75 2.85 0 101 50.0 Put 33.00 38.00 35.03 -0.83 0 1 51.0 Put 34.00 39.00 39.00 2.18 0 13 52.0 Put 35.00 39.90 38.59 0.81 0 0 53.0 Put 36.00 40.90 0.00 0.00 0 0 54.0 Put 37.00 41.90 40.68 0.98 0 0 55.0 Put 38.00 42.90 40.35 -0.31 0 0 56.0 Put 39.00 43.90 41.30 -0.32 0 0 57.0 Put 40.00 44.90 43.50 0.92 0 0 58.0 Put 41.00 45.90 36.59 -6.96 0 8 59.0 Put 42.00 46.90 45.60 1.09 0 0 60.0 Put 43.00 47.90 49.35 3.88 0 0 61.0 Put 44.00 48.90 36.45 -9.99 0 0 62.0 Put 45.00 49.90 49.56 2.16 0 0 63.0 Put 45.70 50.50 48.30 -0.07 0 0 64.0 Put 46.50 51.50 0.00 0.00 0 0 65.0 Put 47.50 52.50 51.55 1.25 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 669 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.00 17.90 15.45 -0.20 1 11 2.0 Call 12.00 16.90 12.75 -1.90 0 6 3.0 Call 11.00 15.90 12.25 -1.40 0 9 4.0 Call 10.00 14.50 10.65 -2.00 0 17 5.0 Call 9.05 13.90 12.60 0.95 10 324 6.0 Call 8.50 12.90 7.45 -3.20 0 42 7.0 Call 9.15 10.75 9.72 0.07 1 2,966 8.0 Call 8.30 11.00 7.45 -1.20 0 300 9.0 Call 5.00 9.90 7.30 -0.35 0 161 10.0 Call 6.30 7.20 6.80 0.02 538 10,937 11.0 Call 5.75 8.00 5.55 -0.44 3 6,449 12.0 Call 5.00 5.50 5.30 0.03 191 12,080 13.0 Call 4.00 6.50 4.79 0.21 1 6,894 14.0 Call 2.50 4.80 3.60 -0.33 26 6,045 15.0 Call 3.10 3.60 3.40 0.01 70 8,902 16.0 Call 2.80 3.35 3.00 0.03 12 497 17.0 Call 2.01 2.75 2.90 0.32 71 412 18.0 Call 1.80 4.20 2.50 0.14 2 430 19.0 Call 1.80 3.20 2.00 -0.17 195 1,720 20.0 Call 1.62 2.40 1.86 -0.13 812 6,511 21.0 Call 0.83 1.95 1.80 -0.02 9 84 22.0 Call 0.35 3.35 0.60 -1.07 0 604 23.0 Call 1.24 2.88 1.72 0.20 317 2,312 24.0 Call 1.22 2.73 1.67 0.29 34 757 25.0 Call 1.19 1.30 1.35 0.10 1,310 20,039 30.0 Call 1.00 1.10 1.00 -0.05 900 8,272 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.30 0.15 -0.13 0 949 2.0 Put 0.20 0.60 0.34 -0.01 0 107 3.0 Put 0.34 0.49 0.57 0.15 0 139 4.0 Put 0.11 0.95 0.80 0.27 0 79 5.0 Put 0.31 1.29 1.01 0.17 0 353 6.0 Put 0.50 2.28 1.63 0.42 0 135 7.0 Put 1.10 2.00 1.21 -0.37 0 116 8.0 Put 1.00 2.93 2.38 0.26 0 283 9.0 Put 1.01 4.15 2.62 -0.03 0 809 10.0 Put 2.00 3.95 2.50 -0.69 3 1,095 11.0 Put 1.46 4.50 4.18 0.45 0 1,076 12.0 Put 1.68 6.50 3.80 -0.47 234 1,205 13.0 Put 3.30 7.00 4.19 -0.61 1 1,087 14.0 Put 2.50 6.50 4.80 -0.54 0 1,347 15.0 Put 3.00 7.90 5.71 -0.26 0 307 16.0 Put 4.25 8.50 7.70 1.03 0 11 17.0 Put 5.00 9.90 7.95 0.57 0 151 18.0 Put 6.00 11.00 8.60 0.39 0 1,368 19.0 Put 7.00 11.90 8.20 -0.85 0 70 20.0 Put 7.50 12.40 10.00 0.12 0 134 21.0 Put 8.50 13.40 9.95 -0.77 0 630 22.0 Put 9.50 14.40 12.00 0.44 0 1,700 23.0 Put 10.00 13.10 13.10 0.69 0 1,865 24.0 Put 11.00 15.90 13.94 0.69 0 1,781 25.0 Put 12.00 16.80 14.00 -0.10 0 108 30.0 Put 16.00 20.90 19.00 0.33 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote March 22, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 17.33 17.37 17.41 0.24 1.40 1600X6000 17.61 17.15 11,426,977 Wed Mar 22 2023 12:59:30 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 24 2023 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.90 13.55 0.00 0.00 0 0 5.5 Call 11.25 12.65 0.00 0.00 0 0 6.0 Call 11.15 11.70 0.00 0.00 0 0 6.5 Call 10.55 11.35 0.00 0.00 0 0 7.0 Call 9.50 10.90 0.00 0.00 0 0 7.5 Call 9.45 10.55 0.00 0.00 0 0 8.0 Call 9.10 10.20 0.00 0.00 0 0 8.5 Call 8.45 9.50 0.00 0.00 0 0 9.0 Call 7.45 8.50 0.00 0.00 0 0 9.5 Call 6.85 8.10 0.00 0.00 0 0 10.0 Call 7.20 7.55 7.35 0.18 1 55 10.5 Call 6.70 7.20 0.00 0.00 0 0 11.0 Call 6.20 6.60 4.47 -1.70 0 0 11.5 Call 5.60 6.30 0.00 0.00 0 0 12.0 Call 5.10 5.50 4.00 -1.17 0 2,500 12.5 Call 4.30 5.85 4.85 0.18 2 307 13.0 Call 3.90 5.30 4.40 0.23 1 1,585 13.5 Call 2.76 4.90 3.90 0.23 1 447 14.0 Call 2.74 3.80 3.40 0.23 5 808 14.5 Call 2.49 3.70 3.05 0.37 21 241 15.0 Call 2.29 2.60 2.41 0.22 24 2,123 15.5 Call 1.73 2.93 1.91 0.20 38 961 16.0 Call 1.36 2.04 1.52 0.24 263 1,481 16.5 Call 1.11 1.22 1.12 0.23 2,016 3,421 17.0 Call 0.74 0.86 0.79 0.21 641 3,166 17.5 Call 0.48 0.59 0.54 0.11 2,068 3,542 18.0 Call 0.32 0.37 0.37 0.08 757 2,817 18.5 Call 0.22 0.25 0.23 0.02 1,524 3,558 19.0 Call 0.14 0.18 0.16 0.03 990 4,306 19.5 Call 0.10 0.12 0.10 0.00 241 122 20.0 Call 0.08 0.09 0.09 0.01 1,132 1,267 20.5 Call 0.04 0.10 0.06 0.00 21 187 21.0 Call 0.03 0.12 0.06 0.02 46 630 21.5 Call 0.00 0.10 0.06 0.04 508 29 22.0 Call 0.01 0.05 0.02 0.00 0 15 22.5 Call 0.00 0.05 0.02 0.00 1 16 23.0 Call 0.00 0.05 0.01 0.00 0 599 23.5 Call 0.00 0.51 0.00 0.00 0 0 24.0 Call 0.00 0.54 0.00 0.00 0 0 25.0 Call 0.00 0.01 0.01 0.00 9 0 26.0 Call 0.00 0.39 0.00 0.00 0 0 27.0 Call 0.00 0.33 0.00 0.00 0 0 28.0 Call 0.00 0.28 0.00 0.00 0 0 29.0 Call 0.00 0.23 0.00 0.00 0 0 30.0 Call 0.00 0.01 0.01 0.00 7 0 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 25.00 26.00 27.00 28.00 29.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.03 0.03 0 1 5.5 Put 0.00 0.01 0.00 0.00 0 0 6.0 Put 0.00 0.01 0.03 0.03 0 1 6.5 Put 0.00 0.01 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.00 0.00 0 0 7.5 Put 0.00 0.01 0.00 0.00 0 0 8.0 Put 0.00 0.01 0.04 0.04 0 30 8.5 Put 0.00 0.01 0.01 0.01 0 94 9.0 Put 0.00 0.01 0.03 0.02 0 218 9.5 Put 0.00 0.01 0.03 0.02 0 226 10.0 Put 0.00 0.01 0.01 0.00 0 926 10.5 Put 0.00 0.01 0.01 0.00 0 150 11.0 Put 0.00 0.01 0.01 0.00 27 2,227 11.5 Put 0.00 0.01 0.01 0.00 3 1,828 12.0 Put 0.00 0.01 0.01 -0.01 479 5,214 12.5 Put 0.01 0.28 0.01 -0.01 61 3,390 13.0 Put 0.01 0.02 0.02 0.00 65 1,873 13.5 Put 0.02 0.03 0.02 -0.01 32 7,257 14.0 Put 0.02 0.04 0.02 -0.01 81 3,751 14.5 Put 0.03 0.04 0.04 0.00 217 2,672 15.0 Put 0.04 0.06 0.04 -0.03 402 2,935 15.5 Put 0.07 0.09 0.09 -0.01 183 2,381 16.0 Put 0.10 0.14 0.11 -0.06 447 1,695 16.5 Put 0.20 0.24 0.23 -0.06 409 938 17.0 Put 0.35 0.39 0.41 -0.08 1,216 986 17.5 Put 0.58 0.65 0.60 -0.25 157 291 18.0 Put 0.86 1.23 0.89 -0.31 72 65 18.5 Put 1.19 2.07 1.37 -0.26 5 3 19.0 Put 1.12 2.80 1.67 -0.38 2 2 19.5 Put 1.10 3.05 2.22 -0.29 3 10 20.0 Put 1.54 3.40 2.65 -0.34 6 6 20.5 Put 2.12 3.95 0.00 0.00 0 0 21.0 Put 2.49 4.55 0.00 0.00 0 0 21.5 Put 4.00 5.00 0.00 0.00 0 0 22.0 Put 3.65 5.80 0.00 0.00 0 0 22.5 Put 4.55 6.30 0.00 0.00 0 0 23.0 Put 4.65 6.80 0.00 0.00 0 0 23.5 Put 5.40 7.30 0.00 0.00 0 0 24.0 Put 5.65 7.80 0.00 0.00 0 0 25.0 Put 6.65 8.80 0.00 0.00 0 0 26.0 Put 7.65 9.80 0.00 0.00 0 0 27.0 Put 8.90 10.80 0.00 0.00 0 0 28.0 Put 9.90 11.80 0.00 0.00 0 0 29.0 Put 10.65 12.80 0.00 0.00 0 0 30.0 Put 11.65 13.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.00 12.95 8.82 -3.35 0 0 6.0 Call 11.20 12.15 8.15 -3.02 0 0 7.0 Call 10.00 10.85 7.09 -3.08 0 2 8.0 Call 8.95 9.70 5.74 -3.43 0 12 9.0 Call 8.05 8.70 7.00 -1.17 0 1 10.0 Call 7.25 7.70 6.40 -0.78 0 221 11.0 Call 5.25 7.15 4.10 -2.09 0 690 12.0 Call 5.35 5.75 4.17 -1.04 0 1,523 13.0 Call 3.55 4.80 4.55 0.33 20 872 14.0 Call 2.51 4.05 3.65 0.39 6 3,159 15.0 Call 2.20 2.74 2.57 0.22 22 4,036 16.0 Call 1.55 1.87 1.70 0.15 252 3,531 17.0 Call 1.05 1.10 1.10 0.15 628 2,639 18.0 Call 0.59 0.64 0.62 0.08 1,035 3,487 19.0 Call 0.35 0.39 0.37 0.05 2,102 2,016 20.0 Call 0.22 0.24 0.23 0.03 1,534 7,679 21.0 Call 0.12 0.16 0.13 0.00 1,231 371 22.0 Call 0.10 0.11 0.10 0.01 35 5,655 23.0 Call 0.01 0.09 0.09 0.03 50 1,061 24.0 Call 0.01 0.10 0.05 0.00 8 1,573 25.0 Call 0.00 0.05 0.04 0.00 2 3,407 26.0 Call 0.02 0.03 0.03 0.00 220 2,288 27.0 Call 0.00 0.28 0.03 0.00 0 1,927 28.0 Call 0.02 0.25 0.01 -0.02 0 2,207 29.0 Call 0.00 0.11 0.02 -0.01 0 131 30.0 Call 0.00 0.03 0.03 0.00 0 580 31.0 Call 0.00 0.35 0.01 -0.01 0 57 32.0 Call 0.00 0.32 0.02 0.00 0 74 33.0 Call 0.00 0.04 0.02 0.00 0 69 34.0 Call 0.00 0.26 0.01 -0.01 0 19 35.0 Call 0.00 0.05 0.02 0.01 0 414 36.0 Call 0.00 0.01 0.01 0.00 1 111 37.0 Call 0.00 0.01 0.01 0.00 0 887 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 0 3,681 6.0 Put 0.00 0.03 0.03 0.03 0 2,401 7.0 Put 0.00 0.11 0.02 0.02 0 1,721 8.0 Put 0.00 0.01 0.01 0.01 2 1,868 9.0 Put 0.00 0.01 0.01 0.00 2 936 10.0 Put 0.00 0.02 0.01 -0.01 255 4,862 11.0 Put 0.00 0.06 0.04 0.01 1 3,885 12.0 Put 0.01 0.05 0.05 0.01 9 8,363 13.0 Put 0.04 0.09 0.05 -0.01 17 3,838 14.0 Put 0.06 0.11 0.07 -0.03 72 4,333 15.0 Put 0.13 0.14 0.14 -0.05 245 3,093 16.0 Put 0.31 0.32 0.30 -0.09 639 1,072 17.0 Put 0.64 0.69 0.64 -0.14 728 537 18.0 Put 1.17 1.26 1.21 -0.17 209 356 19.0 Put 1.72 2.09 1.94 -0.21 507 374 20.0 Put 2.37 3.35 3.30 0.27 16 67 21.0 Put 2.44 4.75 3.95 -0.01 0 166 22.0 Put 3.30 6.05 4.70 -0.22 5 3 23.0 Put 5.35 7.10 5.69 -0.20 449 255 24.0 Put 5.70 8.10 6.77 -0.11 0 3 25.0 Put 6.70 9.10 11.00 3.14 0 3 26.0 Put 7.90 10.05 11.75 2.89 0 8 27.0 Put 8.65 11.05 13.25 3.39 0 4 28.0 Put 9.65 12.10 14.20 3.35 0 0 29.0 Put 10.65 13.15 18.55 6.70 0 0 30.0 Put 11.65 14.05 16.20 3.35 0 0 31.0 Put 12.65 15.10 13.66 -0.19 0 1 32.0 Put 13.65 16.00 18.25 3.40 0 0 33.0 Put 14.65 17.10 23.25 7.41 0 0 34.0 Put 15.65 17.95 22.12 5.28 0 0 35.0 Put 16.65 18.95 22.04 4.20 0 0 36.0 Put 17.65 19.95 25.00 6.16 0 0 37.0 Put 18.65 20.80 19.55 -0.28 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.65 12.75 0.00 0.00 0 0 6.0 Call 10.65 11.75 0.00 0.00 0 0 7.0 Call 9.90 10.75 0.00 0.00 0 0 8.0 Call 8.65 9.75 0.00 0.00 0 0 9.0 Call 7.75 8.75 0.00 0.00 0 0 9.5 Call 7.20 8.25 0.00 0.00 0 0 10.0 Call 6.75 7.75 0.00 0.00 0 0 10.5 Call 6.20 7.25 0.00 0.00 0 0 11.0 Call 5.85 6.75 0.00 0.00 0 0 11.5 Call 5.25 6.25 0.00 0.00 0 0 12.0 Call 4.70 5.75 1.81 -3.37 0 3 12.5 Call 4.30 5.25 3.25 -1.43 0 4 13.0 Call 3.75 4.80 3.42 -0.76 0 822 13.5 Call 2.86 4.55 2.68 -1.00 0 65 14.0 Call 2.42 4.10 3.45 0.24 0 392 14.5 Call 1.97 3.70 3.00 0.25 10 416 15.0 Call 1.93 3.25 2.01 -0.30 1 1,209 15.5 Call 1.00 2.73 2.40 0.45 27 131 16.0 Call 1.22 2.60 1.65 0.05 131 266 16.5 Call 1.25 2.24 1.44 0.19 10 47 17.0 Call 0.72 1.29 1.17 0.23 27 147 17.5 Call 0.13 1.59 0.88 0.09 47 299 18.0 Call 0.05 1.00 0.73 0.08 213 7,736 18.5 Call 0.07 1.17 0.60 0.10 67 610 19.0 Call 0.10 0.56 0.43 0.05 1 146 19.5 Call 0.12 0.48 0.39 0.10 49 1,122 20.0 Call 0.08 0.73 0.31 0.06 1 2,168 20.5 Call 0.05 0.65 0.26 0.05 2 0 21.0 Call 0.04 0.44 0.18 0.01 0 183 21.5 Call 0.02 0.58 0.00 0.00 0 0 22.0 Call 0.00 0.56 0.07 -0.04 0 281 23.0 Call 0.05 0.25 0.10 0.01 67 524 24.0 Call 0.00 0.46 0.00 0.00 0 0 25.0 Call 0.03 0.09 0.35 0.31 1 20 26.0 Call 0.00 0.44 0.00 0.00 0 0 27.0 Call 0.00 0.43 0.00 0.00 0 0 28.0 Call 0.00 0.43 0.00 0.00 0 0 29.0 Call 0.00 0.10 0.04 0.03 0 352 30.0 Call 0.00 0.02 0.02 0.00 1 0 31.0 Call 0.00 0.38 0.00 0.00 0 0 32.0 Call 0.00 0.36 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.01 300 0 6.0 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.00 0.14 0.00 0.00 0 0 8.0 Put 0.00 0.19 0.09 0.04 0 1 9.0 Put 0.00 0.27 0.09 0.02 0 27 9.5 Put 0.00 0.29 0.03 -0.05 0 0 10.0 Put 0.00 0.20 0.04 -0.05 40 1,184 10.5 Put 0.00 0.33 0.10 0.00 0 96 11.0 Put 0.00 0.34 0.13 0.02 0 977 11.5 Put 0.03 0.36 0.14 0.02 0 23 12.0 Put 0.03 0.30 0.11 -0.02 0 2,225 12.5 Put 0.02 0.38 0.08 -0.06 1 1,307 13.0 Put 0.05 0.12 0.12 -0.03 41 2,399 13.5 Put 0.08 0.40 0.15 -0.01 20 1,421 14.0 Put 0.01 0.29 0.15 -0.07 19 2,322 14.5 Put 0.12 0.40 0.15 -0.13 22 618 15.0 Put 0.10 0.34 0.34 -0.02 12 1,946 15.5 Put 0.09 0.90 0.39 -0.13 12 1,202 16.0 Put 0.37 1.10 0.57 -0.12 29 831 16.5 Put 0.74 0.94 0.79 -0.06 658 10 17.0 Put 0.92 1.69 1.01 -0.04 55 35 17.5 Put 0.34 1.40 1.34 -0.07 5 8 18.0 Put 0.52 2.53 1.13 -0.64 1 7 18.5 Put 0.76 2.95 2.00 -0.13 151 114 19.0 Put 1.07 3.25 2.50 -0.01 0 246 19.5 Put 1.40 3.75 2.90 -0.02 0 1,256 20.0 Put 1.76 4.30 3.40 0.02 0 509 20.5 Put 2.23 4.20 3.70 -0.14 6 0 21.0 Put 2.63 5.15 4.92 0.62 0 541 21.5 Put 3.55 5.55 0.00 0.00 0 0 22.0 Put 3.45 6.65 0.00 0.00 0 0 23.0 Put 4.40 7.60 0.00 0.00 0 0 24.0 Put 5.70 8.60 0.00 0.00 0 0 25.0 Put 6.70 9.50 0.00 0.00 0 0 26.0 Put 7.70 10.65 0.00 0.00 0 0 27.0 Put 8.70 11.80 0.00 0.00 0 0 28.0 Put 9.70 12.45 14.25 3.12 0 6 29.0 Put 10.70 13.60 0.00 0.00 0 0 30.0 Put 11.45 14.40 0.00 0.00 0 0 31.0 Put 12.30 15.55 0.00 0.00 0 0 32.0 Put 13.30 16.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.55 12.85 0.00 0.00 0 0 6.0 Call 10.85 12.00 0.00 0.00 0 0 7.0 Call 9.50 11.35 0.00 0.00 0 0 8.0 Call 8.55 10.25 0.00 0.00 0 0 9.0 Call 7.85 9.25 0.00 0.00 0 0 9.5 Call 7.20 8.80 0.00 0.00 0 0 10.0 Call 6.70 7.85 3.20 -3.99 0 15 10.5 Call 6.25 7.30 0.00 0.00 0 0 11.0 Call 5.85 6.95 0.00 0.00 0 0 11.5 Call 5.35 6.55 0.00 0.00 0 0 12.0 Call 4.70 6.60 4.50 -0.70 0 3 12.5 Call 4.25 5.70 4.20 -0.52 0 6 13.0 Call 3.65 5.30 3.40 -0.84 0 457 13.5 Call 2.88 4.25 2.09 -1.68 0 36 14.0 Call 2.42 4.40 3.30 -0.03 0 117 14.5 Call 1.97 3.85 2.38 -0.53 0 1,199 15.0 Call 1.54 3.35 2.42 -0.08 328 380 15.5 Call 1.32 3.00 2.33 0.15 0 234 16.0 Call 1.58 2.76 1.75 -0.11 15 76 16.5 Call 1.26 2.40 1.60 0.06 5 30 17.0 Call 0.45 1.51 1.14 -0.08 0 36 17.5 Call 0.82 1.26 1.11 0.18 98 115 18.0 Call 0.70 1.11 0.95 0.19 71 1,157 18.5 Call 0.25 1.32 0.68 0.06 5 142 19.0 Call 0.05 1.19 0.65 0.18 6 6 19.5 Call 0.05 0.68 0.00 0.00 0 0 20.0 Call 0.11 0.80 0.45 0.14 7 757 21.0 Call 0.07 0.75 0.30 0.06 29 115 22.0 Call 0.08 0.53 0.36 0.19 0 9 23.0 Call 0.10 0.59 0.12 0.02 0 3 24.0 Call 0.00 0.53 0.00 0.00 0 0 25.0 Call 0.02 0.50 0.00 0.00 0 0 26.0 Call 0.00 0.48 0.00 0.00 0 0 27.0 Call 0.00 0.47 0.00 0.00 0 0 28.0 Call 0.00 0.46 0.00 0.00 0 0 29.0 Call 0.00 0.46 0.00 0.00 0 0 30.0 Call 0.00 0.45 0.00 0.00 0 0 31.0 Call 0.00 0.45 0.00 0.00 0 0 32.0 Call 0.00 0.43 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.00 100 7 6.0 Put 0.00 0.14 0.00 0.00 0 0 7.0 Put 0.00 0.19 0.00 0.00 0 0 8.0 Put 0.00 0.27 0.00 0.00 0 0 9.0 Put 0.00 0.31 0.12 0.04 0 201 9.5 Put 0.00 0.33 0.10 0.02 0 100 10.0 Put 0.00 0.09 0.07 -0.02 1 36 10.5 Put 0.00 0.36 0.23 0.13 0 5 11.0 Put 0.04 0.38 0.15 0.05 0 76 11.5 Put 0.05 0.40 0.09 -0.02 7 1,375 12.0 Put 0.03 0.18 0.10 -0.02 5 132 12.5 Put 0.10 0.20 0.13 -0.01 24 50 13.0 Put 0.07 0.36 0.20 0.03 15 623 13.5 Put 0.19 0.50 0.23 0.02 8 29 14.0 Put 0.15 0.27 0.26 -0.02 25 132 14.5 Put 0.20 0.53 0.33 -0.04 0 258 15.0 Put 0.08 0.82 0.61 0.15 340 904 15.5 Put 0.31 0.68 0.69 0.05 0 289 16.0 Put 0.59 1.03 0.80 -0.03 0 1,711 16.5 Put 0.72 1.71 0.00 0.00 0 0 17.0 Put 0.81 1.76 1.25 0.05 1 2 17.5 Put 0.39 2.46 1.08 -0.33 0 2 18.0 Put 0.64 2.86 1.48 -0.26 0 2 18.5 Put 1.37 2.99 0.00 0.00 0 0 19.0 Put 1.08 3.60 2.65 0.20 0 12 19.5 Put 1.40 4.00 3.20 0.35 0 3 20.0 Put 1.74 4.50 0.00 0.00 0 0 21.0 Put 2.49 5.65 5.29 1.08 0 0 22.0 Put 3.70 6.50 7.40 2.26 0 1 23.0 Put 4.25 7.85 0.00 0.00 0 0 24.0 Put 5.20 8.85 0.00 0.00 0 0 25.0 Put 6.00 9.95 0.00 0.00 0 0 26.0 Put 7.70 10.80 10.02 1.04 0 1 27.0 Put 8.70 11.60 11.70 1.73 0 8 28.0 Put 9.75 12.75 0.00 0.00 0 0 29.0 Put 10.20 13.70 0.00 0.00 0 0 30.0 Put 11.40 14.50 0.00 0.00 0 0 31.0 Put 12.40 15.50 0.00 0.00 0 0 32.0 Put 13.30 16.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 30 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.65 13.70 0.00 0.00 0 0 5.0 Call 11.55 12.70 0.00 0.00 0 0 6.0 Call 10.45 11.75 0.00 0.00 0 0 7.0 Call 9.65 10.75 0.00 0.00 0 0 8.0 Call 8.45 10.55 0.00 0.00 0 0 9.0 Call 7.75 8.70 0.00 0.00 0 0 10.0 Call 6.75 7.75 7.10 -0.07 0 3 10.5 Call 6.25 7.25 0.00 0.00 0 0 11.0 Call 5.55 6.75 5.34 -0.83 0 8 11.5 Call 5.25 6.25 0.00 0.00 0 0 12.0 Call 4.60 5.80 5.30 0.10 0 544 12.5 Call 4.40 5.25 0.00 0.00 0 0 13.0 Call 3.95 4.75 4.45 0.20 2 503 13.5 Call 3.05 4.35 0.00 0.00 0 0 14.0 Call 2.35 3.80 3.64 0.28 2 1,731 14.5 Call 2.02 3.65 3.15 0.19 201 0 15.0 Call 2.47 2.85 2.65 0.09 112 3,694 15.5 Call 1.35 2.65 2.21 0.00 6 0 16.0 Call 1.82 1.95 1.80 -0.10 721 2,934 16.5 Call 1.36 2.22 1.70 0.10 2 2 17.0 Call 1.27 1.43 1.39 0.09 2,020 3,649 17.5 Call 0.58 1.20 1.15 0.09 1,237 170 18.0 Call 0.89 1.02 1.00 0.18 1,011 3,040 18.5 Call 0.10 0.87 0.84 0.11 555 277 19.0 Call 0.52 0.73 0.73 0.09 157 2,700 19.5 Call 0.50 0.72 0.62 0.06 329 1,935 20.0 Call 0.47 0.53 0.47 0.00 315 5,010 20.5 Call 0.15 0.49 0.39 0.00 0 63 21.0 Call 0.09 0.44 0.41 0.07 307 611 21.5 Call 0.14 0.84 0.30 0.00 5 8 22.0 Call 0.26 0.33 0.26 0.00 92 701 23.0 Call 0.00 0.25 0.23 0.02 26 1,267 24.0 Call 0.02 0.62 0.16 -0.02 0 1,512 25.0 Call 0.04 0.20 0.14 0.00 5 3,146 26.0 Call 0.00 0.40 0.00 0.00 0 0 27.0 Call 0.00 0.51 0.00 0.00 0 0 28.0 Call 0.00 0.49 0.00 0.00 0 0 29.0 Call 0.00 0.48 0.00 0.00 0 0 30.0 Call 0.05 0.15 0.10 0.04 6 1,360 31.0 Call 0.00 0.47 0.00 0.00 0 0 32.0 Call 0.00 0.07 0.07 0.00 52 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.06 0.03 -0.01 0 625 5.0 Put 0.00 0.13 0.05 0.00 0 6 6.0 Put 0.00 0.17 0.06 0.01 0 1 7.0 Put 0.00 0.24 0.08 0.02 0 18 8.0 Put 0.00 0.15 0.04 -0.02 0 3,961 9.0 Put 0.00 0.20 0.06 -0.01 0 7,868 10.0 Put 0.06 0.10 0.08 0.00 116 70,996 10.5 Put 0.00 0.39 0.00 0.00 0 0 11.0 Put 0.08 0.12 0.12 0.02 9 2,296 11.5 Put 0.08 0.13 0.12 0.00 16 78 12.0 Put 0.13 0.16 0.14 -0.01 186 5,371 12.5 Put 0.13 0.18 0.21 0.03 0 100 13.0 Put 0.19 0.23 0.21 -0.01 630 2,468 13.5 Put 0.24 0.34 0.28 -0.01 3 880 14.0 Put 0.31 0.35 0.33 -0.04 157 4,149 14.5 Put 0.40 0.69 0.43 -0.04 20 242 15.0 Put 0.50 0.57 0.54 -0.04 493 11,096 15.5 Put 0.50 0.70 0.68 -0.06 2 251 16.0 Put 0.85 0.88 0.85 -0.09 529 1,904 16.5 Put 1.02 1.16 1.09 -0.05 28 41 17.0 Put 1.33 1.37 1.35 0.00 472 2,732 17.5 Put 0.68 2.18 1.57 -0.04 37 17 18.0 Put 1.51 2.15 1.80 -0.07 539 3,109 18.5 Put 1.58 3.10 3.15 0.87 213 53 19.0 Put 1.61 2.95 2.65 -0.05 6 2,026 19.5 Put 2.11 3.65 3.20 0.09 343 1,922 20.0 Put 1.85 4.90 3.53 0.01 1 1,693 20.5 Put 2.91 4.85 0.00 0.00 0 0 21.0 Put 3.70 5.60 4.45 0.06 0 2,192 21.5 Put 4.15 6.45 5.10 0.26 0 538 22.0 Put 4.75 6.70 6.00 0.69 0 1,007 23.0 Put 5.30 8.05 0.00 0.00 0 0 24.0 Put 5.75 9.05 7.05 -0.16 2 3 25.0 Put 6.75 10.00 11.30 3.13 0 1 26.0 Put 7.25 10.90 0.00 0.00 0 0 27.0 Put 8.10 11.90 0.00 0.00 0 0 28.0 Put 9.10 12.85 0.00 0.00 0 0 29.0 Put 10.15 13.80 0.00 0.00 0 0 30.0 Put 11.75 14.65 16.30 3.23 0 2 31.0 Put 12.50 15.40 0.00 0.00 0 0 32.0 Put 13.40 16.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 28 2023 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.85 13.55 0.00 0.00 0 0 6.0 Call 10.90 11.80 0.00 0.00 0 0 7.0 Call 9.80 10.95 0.00 0.00 0 0 8.0 Call 8.80 10.25 0.00 0.00 0 0 8.5 Call 8.45 10.00 0.00 0.00 0 0 9.0 Call 7.80 8.90 0.00 0.00 0 0 9.5 Call 7.30 8.40 0.00 0.00 0 0 10.0 Call 6.85 8.05 5.02 -2.15 0 10 10.5 Call 6.50 7.50 0.00 0.00 0 0 11.0 Call 5.60 7.30 0.00 0.00 0 0 11.5 Call 5.15 6.30 0.00 0.00 0 0 12.0 Call 4.65 5.80 3.22 -1.95 0 10 12.5 Call 4.20 5.00 4.25 -0.44 0 3 13.0 Call 3.60 5.45 4.50 0.28 1 5 13.5 Call 2.92 4.80 1.50 -2.28 0 1 14.0 Call 2.45 4.55 4.21 0.86 0 18 14.5 Call 2.03 3.65 3.18 0.25 3 44 15.0 Call 1.63 3.55 2.02 -0.49 0 24 15.5 Call 1.27 3.15 2.26 0.08 0 255 16.0 Call 0.95 2.96 2.08 0.23 5 112 16.5 Call 0.70 2.91 1.75 0.22 0 18 17.0 Call 1.15 1.88 1.41 0.20 15 91 17.5 Call 0.62 2.08 1.35 0.26 17 13 18.0 Call 1.02 1.25 1.12 0.15 16 127 18.5 Call 0.32 1.19 1.05 0.20 0 18 19.0 Call 0.73 0.98 0.75 0.01 69 1,033 20.0 Call 0.47 0.73 0.66 0.15 14 64 21.0 Call 0.13 0.48 0.48 0.09 5 21 22.0 Call 0.03 0.82 0.28 -0.02 0 1 23.0 Call 0.00 0.80 0.00 0.00 0 0 24.0 Call 0.00 0.71 0.00 0.00 0 0 25.0 Call 0.04 0.63 0.57 0.47 1 3 26.0 Call 0.00 0.59 0.59 0.52 0 12 27.0 Call 0.00 0.56 0.00 0.00 0 0 28.0 Call 0.00 0.53 0.00 0.00 0 0 29.0 Call 0.00 0.52 0.00 0.00 0 0 30.0 Call 0.00 0.50 0.00 0.00 0 0 31.0 Call 0.00 0.49 0.00 0.00 0 0 32.0 Call 0.00 0.49 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.15 0.00 0.00 0 0 6.0 Put 0.00 0.20 0.00 0.00 0 0 7.0 Put 0.00 0.27 0.00 0.00 0 0 8.0 Put 0.01 0.07 0.15 0.10 0 2,301 8.5 Put 0.00 0.34 0.00 0.00 0 0 9.0 Put 0.01 0.10 0.10 0.02 0 14,203 9.5 Put 0.00 0.37 0.20 0.11 0 7,400 10.0 Put 0.06 0.40 0.08 -0.02 87 12,787 10.5 Put 0.00 0.42 0.00 0.00 0 0 11.0 Put 0.00 0.35 0.23 0.09 0 307 11.5 Put 0.02 0.43 0.15 -0.01 0 19 12.0 Put 0.02 0.27 0.20 0.01 1 125 12.5 Put 0.07 0.34 0.29 0.03 0 17 13.0 Put 0.15 0.63 0.30 -0.03 0 38 13.5 Put 0.10 0.74 0.44 0.01 1 4 14.0 Put 0.22 0.89 0.31 -0.22 2 168 14.5 Put 0.23 1.03 0.45 -0.18 1 36 15.0 Put 0.07 0.70 0.73 0.00 0 78 15.5 Put 0.49 1.11 0.79 -0.13 1 4 16.0 Put 0.91 1.86 1.00 -0.11 205 96 16.5 Put 0.18 1.81 1.20 -0.11 200 2 17.0 Put 1.37 1.59 1.60 0.10 115 22 17.5 Put 0.56 2.88 1.73 -0.16 805 0 18.0 Put 1.68 2.95 2.12 -0.15 41 0 18.5 Put 0.96 3.30 0.00 0.00 0 0 19.0 Put 1.14 4.10 0.00 0.00 0 0 20.0 Put 1.72 5.05 0.00 0.00 0 0 21.0 Put 2.59 5.80 4.70 0.00 0 5 22.0 Put 4.05 6.65 5.40 -0.21 511 2 23.0 Put 4.30 8.20 0.00 0.00 0 0 24.0 Put 5.25 9.20 0.00 0.00 0 0 25.0 Put 6.20 10.15 0.00 0.00 0 0 26.0 Put 7.20 11.05 0.00 0.00 0 0 27.0 Put 8.15 12.00 0.00 0.00 0 0 28.0 Put 9.20 12.80 0.00 0.00 0 0 29.0 Put 10.10 13.90 0.00 0.00 0 0 30.0 Put 11.25 14.70 0.00 0.00 0 0 31.0 Put 12.15 15.80 0.00 0.00 0 0 32.0 Put 13.40 16.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 58 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.65 14.25 0.00 0.00 0 0 5.0 Call 11.90 13.05 0.00 0.00 0 0 6.0 Call 10.55 12.30 0.00 0.00 0 0 7.0 Call 9.65 11.20 0.00 0.00 0 0 8.0 Call 8.50 10.35 0.00 0.00 0 0 9.0 Call 7.60 9.25 0.00 0.00 0 0 10.0 Call 6.70 8.25 5.35 -1.82 0 2 11.0 Call 5.90 7.20 0.00 0.00 0 0 12.0 Call 4.70 5.85 5.00 -0.22 0 188 13.0 Call 3.80 5.40 3.65 -0.62 0 1,492 14.0 Call 3.30 4.00 3.75 0.25 2 287 15.0 Call 1.66 3.30 2.45 -0.42 151 1,000 16.0 Call 1.97 2.45 2.27 0.00 129 935 17.0 Call 1.50 1.76 1.70 0.02 523 1,171 18.0 Call 1.20 1.68 1.32 0.07 205 834 19.0 Call 0.75 1.32 0.74 -0.25 48 129 20.0 Call 0.70 0.75 0.75 0.01 257 442 21.0 Call 0.10 0.91 0.67 0.09 0 259 22.0 Call 0.00 0.85 0.27 -0.20 0 1 23.0 Call 0.00 0.78 0.00 0.00 0 0 24.0 Call 0.00 0.75 0.00 0.00 0 0 25.0 Call 0.12 0.48 0.30 -0.06 4 2 26.0 Call 0.00 0.75 0.00 0.00 0 0 27.0 Call 0.00 0.69 0.00 0.00 0 0 28.0 Call 0.00 0.65 0.00 0.00 0 0 29.0 Call 0.00 0.61 0.00 0.00 0 0 30.0 Call 0.00 0.40 0.07 -0.20 0 404 31.0 Call 0.00 0.61 0.00 0.00 0 0 32.0 Call 0.00 0.59 0.00 0.00 0 0 33.0 Call 0.00 0.56 0.00 0.00 0 0 34.0 Call 0.00 0.45 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.16 0.04 0.00 0 156 5.0 Put 0.00 0.09 0.03 -0.03 0 1,030 6.0 Put 0.00 0.31 0.00 0.00 0 0 7.0 Put 0.00 0.37 0.00 0.00 0 0 8.0 Put 0.00 0.39 0.16 0.01 0 1,504 9.0 Put 0.00 0.44 0.22 0.03 0 1,428 10.0 Put 0.08 0.29 0.19 -0.04 1 2,586 11.0 Put 0.07 0.30 0.21 -0.06 134 141 12.0 Put 0.32 0.40 0.32 -0.05 39 1,556 13.0 Put 0.36 0.63 0.61 0.15 0 545 14.0 Put 0.65 0.80 0.70 -0.06 5 3,180 15.0 Put 1.00 1.06 1.02 -0.16 24 2,440 16.0 Put 1.22 1.64 1.36 -0.24 89 3,423 17.0 Put 2.00 2.10 1.99 -0.04 2,716 159 18.0 Put 2.10 4.15 3.40 0.78 4 220 19.0 Put 1.80 5.15 0.00 0.00 0 0 20.0 Put 3.30 4.20 6.10 1.99 0 1 21.0 Put 3.00 7.00 0.00 0.00 0 0 22.0 Put 4.00 7.85 0.00 0.00 0 0 23.0 Put 4.75 8.75 0.00 0.00 0 0 24.0 Put 5.65 9.65 10.53 2.78 0 1 25.0 Put 6.60 10.60 11.35 2.64 0 1 26.0 Put 8.00 11.55 0.00 0.00 0 0 27.0 Put 8.50 12.50 0.00 0.00 0 0 28.0 Put 9.40 13.50 0.00 0.00 0 0 29.0 Put 10.40 14.45 0.00 0.00 0 0 30.0 Put 11.35 15.45 0.00 0.00 0 0 31.0 Put 12.35 16.40 0.00 0.00 0 0 32.0 Put 13.30 17.40 0.00 0.00 0 0 33.0 Put 14.30 18.35 0.00 0.00 0 0 34.0 Put 15.25 19.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 86 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 15.10 17.70 9.32 -6.85 0 2 2.0 Call 14.20 16.60 8.10 -7.07 0 0 3.0 Call 13.20 15.60 0.00 0.00 0 0 4.0 Call 12.20 14.60 8.90 -4.27 0 1 5.0 Call 11.20 13.60 9.05 -3.12 0 0 6.0 Call 10.20 12.60 8.20 -2.97 0 1 7.0 Call 9.20 11.60 7.80 -2.37 0 75 8.0 Call 8.20 10.60 8.40 -0.77 0 38 9.0 Call 7.25 9.60 6.88 -1.29 0 15 10.0 Call 6.25 8.50 8.60 1.43 22 254 11.0 Call 5.25 7.65 6.45 0.28 6 1,035 12.0 Call 4.30 6.00 5.14 -0.03 6 1,745 13.0 Call 3.35 5.80 4.50 0.29 0 569 14.0 Call 3.50 4.00 3.78 0.43 9 804 15.0 Call 2.76 3.05 3.05 0.36 495 4,824 16.0 Call 2.15 2.48 2.36 0.28 239 1,383 17.0 Call 1.68 2.01 1.92 0.16 53 2,422 18.0 Call 1.50 1.63 1.61 0.14 259 1,109 19.0 Call 1.10 1.68 1.50 0.28 307 591 20.0 Call 1.00 1.23 1.00 0.03 2,649 15,747 21.0 Call 0.51 1.00 1.00 0.27 119 301 22.0 Call 0.46 0.80 0.64 0.04 0 202 23.0 Call 0.45 1.39 0.70 0.18 400 424 24.0 Call 0.36 1.23 0.40 -0.05 0 1 25.0 Call 0.33 0.40 0.40 0.03 12 5,433 26.0 Call 0.00 1.00 0.00 0.00 0 0 27.0 Call 0.00 0.91 0.00 0.00 0 0 28.0 Call 0.00 0.85 0.00 0.00 0 0 29.0 Call 0.00 0.80 0.00 0.00 0 0 30.0 Call 0.16 0.29 0.24 0.02 142 152 31.0 Call 0.00 0.76 0.00 0.00 0 0 32.0 Call 0.00 0.73 0.00 0.00 0 0 33.0 Call 0.00 0.71 0.00 0.00 0 0 34.0 Call 0.00 0.69 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.00 0 9 2.0 Put 0.00 0.03 0.02 0.00 5 17 3.0 Put 0.00 0.06 0.12 0.09 0 24 4.0 Put 0.01 0.04 0.02 -0.02 0 253 5.0 Put 0.02 0.12 0.02 -0.04 0 16,586 6.0 Put 0.05 0.18 0.13 0.04 0 2,294 7.0 Put 0.04 0.25 0.13 0.02 0 301 8.0 Put 0.06 0.20 0.05 -0.09 0 6,083 9.0 Put 0.12 0.27 0.18 -0.03 0 2,058 10.0 Put 0.18 0.37 0.23 -0.05 351 13,898 11.0 Put 0.35 0.49 0.44 0.08 4 4,410 12.0 Put 0.44 0.67 0.59 0.02 160 2,021 13.0 Put 0.67 0.75 0.66 -0.12 30 1,336 14.0 Put 0.98 1.08 0.98 -0.09 25 2,780 15.0 Put 1.20 1.74 1.49 -0.06 39 580 16.0 Put 1.75 3.25 2.18 0.16 9 107 17.0 Put 1.80 3.15 2.20 -0.56 1 318 18.0 Put 2.60 4.50 3.10 -0.40 13 616 19.0 Put 1.63 5.80 6.95 2.68 0 545 20.0 Put 2.39 6.55 4.01 -1.02 0 141 21.0 Put 3.20 7.30 5.45 -0.35 1 30 22.0 Put 5.90 6.75 7.30 0.63 2 18 23.0 Put 5.00 9.05 9.20 1.61 0 89 24.0 Put 5.85 9.90 0.00 0.00 0 0 25.0 Put 6.75 10.85 10.60 1.18 0 47 26.0 Put 7.70 11.75 0.00 0.00 0 0 27.0 Put 8.65 12.70 0.00 0.00 0 0 28.0 Put 9.60 13.65 0.00 0.00 0 0 29.0 Put 10.55 14.65 0.00 0.00 0 0 30.0 Put 11.55 15.60 0.00 0.00 0 0 31.0 Put 12.50 16.55 0.00 0.00 0 0 32.0 Put 13.50 17.60 0.00 0.00 0 0 33.0 Put 14.45 18.50 0.00 0.00 0 0 34.0 Put 15.45 19.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 100 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 9.20 11.60 11.55 1.38 0 30 8.0 Call 8.20 10.60 7.20 -1.97 0 10 9.0 Call 7.25 9.60 6.50 -1.67 0 303 10.0 Call 6.25 8.65 7.00 -0.17 1 57 11.0 Call 5.25 7.65 6.35 0.18 25 1,096 12.0 Call 4.30 6.70 5.40 0.20 5 124 13.0 Call 3.90 5.00 4.40 0.03 11 840 14.0 Call 3.00 4.00 3.05 -0.54 0 173 15.0 Call 1.62 4.15 1.51 -1.54 0 497 16.0 Call 2.22 2.65 2.44 -0.09 5 2,311 17.0 Call 1.61 2.30 2.50 0.47 0 1,915 18.0 Call 1.49 1.99 1.80 0.26 21 3,269 19.0 Call 1.00 1.55 1.30 -0.10 9 124 20.0 Call 0.35 1.60 1.40 0.05 5 3 21.0 Call 0.00 2.05 0.50 0.00 1 0 22.0 Call 0.00 1.80 0.90 0.00 8 0 23.0 Call 0.00 1.60 0.00 0.00 0 0 24.0 Call 0.00 1.44 0.00 0.00 0 0 25.0 Call 0.00 1.22 0.00 0.00 0 0 26.0 Call 0.00 1.11 0.00 0.00 0 0 27.0 Call 0.00 1.07 0.00 0.00 0 0 28.0 Call 0.00 0.99 0.00 0.00 0 0 29.0 Call 0.00 0.93 0.00 0.00 0 0 30.0 Call 0.00 0.82 0.00 0.00 0 0 31.0 Call 0.00 0.78 0.00 0.00 0 0 32.0 Call 0.00 0.74 0.00 0.00 0 0 33.0 Call 0.00 0.71 0.00 0.00 0 0 34.0 Call 0.00 0.69 0.00 0.00 0 0 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.43 0.06 -0.01 0 133 8.0 Put 0.12 0.20 0.13 -0.01 3 25,203 9.0 Put 0.01 0.49 0.18 -0.04 0 5,193 10.0 Put 0.07 0.73 0.40 0.11 0 2,970 11.0 Put 0.04 0.86 0.49 0.12 0 229 12.0 Put 0.09 1.00 0.90 0.37 0 327 13.0 Put 0.75 1.62 0.80 -0.03 1 296 14.0 Put 0.98 1.20 1.05 -0.08 27 1,834 15.0 Put 0.50 2.25 2.10 0.45 0 319 16.0 Put 1.80 2.62 2.20 0.02 0 54 17.0 Put 0.80 4.30 2.58 -0.12 0 9 18.0 Put 2.25 5.15 3.27 0.04 4 161 19.0 Put 1.86 5.90 5.55 1.46 0 5 20.0 Put 2.64 6.70 0.00 0.00 0 0 21.0 Put 3.45 7.50 0.00 0.00 0 0 22.0 Put 4.35 8.40 0.00 0.00 0 0 23.0 Put 5.20 9.35 0.00 0.00 0 0 24.0 Put 6.10 10.30 0.00 0.00 0 0 25.0 Put 7.05 11.20 0.00 0.00 0 0 26.0 Put 8.00 12.15 0.00 0.00 0 0 27.0 Put 8.90 13.10 0.00 0.00 0 0 28.0 Put 9.80 14.05 0.00 0.00 0 0 29.0 Put 10.80 15.00 0.00 0.00 0 0 30.0 Put 11.75 15.95 0.00 0.00 0 0 31.0 Put 12.70 16.90 0.00 0.00 0 0 32.0 Put 13.65 17.85 0.00 0.00 0 0 33.0 Put 14.65 18.85 0.00 0.00 0 0 34.0 Put 15.60 19.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 177 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 12.30 16.45 0.00 0.00 0 0 4.0 Call 11.50 15.45 9.90 -3.27 0 2 5.0 Call 10.45 14.35 0.00 0.00 0 0 6.0 Call 9.60 13.20 0.00 0.00 0 0 7.0 Call 8.75 12.05 0.00 0.00 0 0 8.0 Call 7.95 10.90 6.81 -2.36 0 3 9.0 Call 8.25 8.65 8.25 0.08 0 64 10.0 Call 6.25 8.65 6.05 -1.12 0 44 11.0 Call 5.30 7.00 5.99 -0.24 0 85 12.0 Call 5.40 5.65 5.60 0.28 791 363 13.0 Call 3.40 5.90 3.65 -0.95 0 71 14.0 Call 2.44 5.30 3.90 -0.18 1 23 15.0 Call 2.93 3.65 3.50 -0.10 74 272 16.0 Call 1.02 4.45 2.10 -1.05 0 159 17.0 Call 1.70 2.81 2.73 0.03 5 389 18.0 Call 0.28 3.65 0.12 -2.14 2 208 19.0 Call 0.15 3.30 1.90 0.07 25 114 20.0 Call 1.26 1.50 1.60 0.20 11 226 21.0 Call 0.30 2.64 0.20 -1.10 0 77 22.0 Call 0.00 2.39 0.73 -0.46 0 261 23.0 Call 0.24 1.56 0.73 -0.36 0 38 24.0 Call 0.00 1.95 0.75 -0.24 0 16 25.0 Call 0.28 0.64 0.61 -0.29 1,006 169 26.0 Call 0.00 1.62 0.00 0.00 0 0 27.0 Call 0.00 1.53 0.00 0.00 0 0 28.0 Call 0.00 1.38 0.00 0.00 0 0 29.0 Call 0.00 1.27 0.00 0.00 0 0 30.0 Call 0.22 0.30 0.30 -0.12 262 3,252 31.0 Call 0.00 1.12 0.00 0.00 0 0 32.0 Call 0.00 1.05 0.00 0.00 0 0 33.0 Call 0.00 1.04 0.00 0.00 0 0 34.0 Call 0.00 0.46 0.28 0.00 80 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.16 0.14 0.11 0 12 4.0 Put 0.00 0.23 0.18 0.09 0 2 5.0 Put 0.00 0.28 0.10 -0.07 0 81 6.0 Put 0.00 0.55 0.23 -0.02 0 4 7.0 Put 0.10 0.68 0.33 0.00 1 31 8.0 Put 0.00 0.85 0.38 -0.04 0 31 9.0 Put 0.04 1.10 0.51 0.00 0 95 10.0 Put 0.50 1.40 0.48 -0.13 0 510 11.0 Put 0.00 1.76 2.15 1.34 0 68 12.0 Put 0.02 1.50 1.30 0.29 0 34 13.0 Put 0.45 1.90 1.75 0.33 0 90 14.0 Put 0.28 2.50 2.05 0.05 21 112 15.0 Put 1.80 2.70 2.17 -0.41 0 1,051 16.0 Put 1.05 4.95 3.00 -0.15 0 47 17.0 Put 1.76 5.65 5.00 1.27 0 51 18.0 Put 3.90 4.95 4.32 0.01 46 782 19.0 Put 3.15 6.95 0.00 0.00 0 0 20.0 Put 3.90 7.85 6.30 0.83 0 82 21.0 Put 4.70 8.60 7.02 0.67 0 2 22.0 Put 6.90 8.20 8.20 0.96 976 1 23.0 Put 6.30 10.25 0.00 0.00 0 0 24.0 Put 7.15 11.05 0.00 0.00 0 0 25.0 Put 7.95 11.90 11.05 1.15 0 1 26.0 Put 8.80 12.80 0.00 0.00 0 0 27.0 Put 9.65 13.60 0.00 0.00 0 0 28.0 Put 10.55 14.50 0.00 0.00 0 0 29.0 Put 11.50 15.45 0.00 0.00 0 0 30.0 Put 14.50 16.35 15.00 0.67 0 83 31.0 Put 13.25 17.30 0.00 0.00 0 0 32.0 Put 14.20 18.25 0.00 0.00 0 0 33.0 Put 15.10 19.20 0.00 0.00 0 0 34.0 Put 16.05 20.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 191 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 8.65 12.15 4.50 -5.67 0 0 8.0 Call 7.80 11.00 4.79 -4.38 0 151 9.0 Call 7.00 9.85 7.50 -0.67 0 805 10.0 Call 6.15 8.70 7.35 0.18 1 103 11.0 Call 5.30 7.00 5.40 -0.77 0 65 12.0 Call 4.40 6.00 4.80 -0.41 0 47 13.0 Call 3.55 5.90 1.40 -2.87 0 44 14.0 Call 2.65 5.30 2.72 -0.96 0 501 15.0 Call 1.73 4.95 3.30 0.10 1 331 16.0 Call 1.05 4.55 2.50 -0.27 0 110 17.0 Call 1.99 2.71 2.34 -0.02 2 138 18.0 Call 1.00 3.85 2.09 0.12 1 229 19.0 Call 0.09 2.11 0.80 -0.79 0 252 20.0 Call 0.00 1.85 1.45 0.23 0 2 21.0 Call 0.00 2.83 0.00 0.00 0 0 22.0 Call 0.00 2.50 0.00 0.00 0 0 23.0 Call 0.00 2.25 0.00 0.00 0 0 24.0 Call 0.00 2.12 0.00 0.00 0 0 25.0 Call 0.00 1.93 0.00 0.00 0 0 26.0 Call 0.00 1.77 0.00 0.00 0 0 27.0 Call 0.00 1.58 0.00 0.00 0 0 28.0 Call 0.00 1.46 0.00 0.00 0 0 29.0 Call 0.00 1.36 0.00 0.00 0 0 30.0 Call 0.00 1.28 0.00 0.00 0 0 31.0 Call 0.00 1.19 0.00 0.00 0 0 32.0 Call 0.00 1.11 0.00 0.00 0 0 33.0 Call 0.00 1.05 0.00 0.00 0 0 34.0 Call 0.00 0.99 0.00 0.00 0 0 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.70 0.31 -0.02 0 288 8.0 Put 0.00 0.88 0.36 -0.10 0 1,539 9.0 Put 0.15 1.00 0.58 -0.05 0 2,232 10.0 Put 0.29 1.44 0.70 -0.13 0 502 11.0 Put 0.55 1.82 1.45 0.41 0 20 12.0 Put 0.15 2.00 1.32 0.08 0 2,074 13.0 Put 0.30 2.42 1.75 0.31 0 107 14.0 Put 0.49 3.50 2.26 0.17 0 67 15.0 Put 0.70 4.25 2.78 0.04 0 151 16.0 Put 1.10 5.10 3.50 0.11 0 214 17.0 Put 3.00 5.70 6.25 2.20 0 1 18.0 Put 2.40 6.35 7.68 2.98 0 7 19.0 Put 3.05 7.00 6.08 0.73 0 1 20.0 Put 3.75 7.65 0.00 0.00 0 0 21.0 Put 4.50 8.40 0.00 0.00 0 0 22.0 Put 5.15 9.10 0.00 0.00 0 0 23.0 Put 6.00 9.90 0.00 0.00 0 0 24.0 Put 7.00 10.70 0.00 0.00 0 0 25.0 Put 8.00 11.55 0.00 0.00 0 0 26.0 Put 8.55 12.45 0.00 0.00 0 0 27.0 Put 9.50 13.35 0.00 0.00 0 0 28.0 Put 10.50 14.30 0.00 0.00 0 0 29.0 Put 11.50 15.25 0.00 0.00 0 0 30.0 Put 12.50 16.20 0.00 0.00 0 0 31.0 Put 13.50 17.20 0.00 0.00 0 0 32.0 Put 14.05 18.15 0.00 0.00 0 0 33.0 Put 15.00 19.15 0.00 0.00 0 0 34.0 Put 16.00 20.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 282 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.30 14.55 8.50 -3.67 0 5 6.0 Call 9.30 13.55 0.00 0.00 0 0 7.0 Call 8.45 12.40 0.00 0.00 0 0 8.0 Call 7.45 11.40 3.96 -5.21 0 0 9.0 Call 6.45 10.40 4.80 -3.37 0 1 10.0 Call 5.60 9.30 4.70 -2.47 0 2 11.0 Call 4.85 8.15 5.00 -1.17 0 0 12.0 Call 4.20 7.00 5.00 -0.27 0 11 13.0 Call 3.60 5.95 2.77 -1.76 0 13 14.0 Call 3.25 5.35 3.80 -0.05 0 363 15.0 Call 3.00 5.05 3.83 0.60 0 547 16.0 Call 2.14 3.40 2.88 0.26 0 107 17.0 Call 0.66 4.35 2.40 0.13 0 39 18.0 Call 1.20 2.35 2.28 0.33 4 123 19.0 Call 1.30 1.90 1.48 -0.30 1 130 20.0 Call 1.00 3.40 1.79 0.16 13 0 21.0 Call 0.00 3.15 0.00 0.00 0 0 22.0 Call 0.80 2.88 1.50 0.00 10 0 23.0 Call 0.00 2.63 0.00 0.00 0 0 24.0 Call 0.00 2.40 0.00 0.00 0 0 25.0 Call 0.00 2.21 0.00 0.00 0 0 26.0 Call 0.00 2.03 0.00 0.00 0 0 27.0 Call 0.00 1.88 0.00 0.00 0 0 28.0 Call 0.00 1.76 0.00 0.00 0 0 29.0 Call 0.00 1.61 0.00 0.00 0 0 30.0 Call 0.00 1.52 0.00 0.00 0 0 31.0 Call 0.00 1.43 0.00 0.00 0 0 32.0 Call 0.00 1.33 0.00 0.00 0 0 33.0 Call 0.00 1.25 0.00 0.00 0 0 34.0 Call 0.00 1.17 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.54 0.24 -0.10 0 26 6.0 Put 0.00 0.98 0.35 -0.16 0 4 7.0 Put 0.00 1.23 0.57 -0.12 0 19 8.0 Put 0.00 1.54 0.70 -0.17 0 47 9.0 Put 0.00 1.92 1.07 0.03 0 1 10.0 Put 0.88 2.38 1.30 0.08 2 118 11.0 Put 0.24 2.90 2.05 0.60 0 86 12.0 Put 0.43 3.55 1.59 -0.37 0 27 13.0 Put 0.80 4.15 2.86 0.38 0 61 14.0 Put 0.93 4.65 4.60 1.61 0 86 15.0 Put 3.20 5.30 3.55 0.05 0 113 16.0 Put 1.81 5.90 3.70 -0.31 0 509 17.0 Put 3.00 6.55 5.60 0.85 0 10 18.0 Put 3.50 7.20 6.45 0.96 0 17 19.0 Put 4.50 7.90 7.20 0.85 0 47 20.0 Put 5.00 8.60 0.00 0.00 0 0 21.0 Put 6.00 9.30 0.00 0.00 0 0 22.0 Put 7.00 10.10 0.00 0.00 0 0 23.0 Put 8.00 10.90 0.00 0.00 0 0 24.0 Put 9.00 11.70 0.00 0.00 0 0 25.0 Put 9.50 12.55 0.00 0.00 0 0 26.0 Put 10.50 13.45 0.00 0.00 0 0 27.0 Put 11.50 14.35 0.00 0.00 0 0 28.0 Put 12.00 15.30 0.00 0.00 0 0 29.0 Put 13.00 16.20 0.00 0.00 0 0 30.0 Put 14.00 17.15 0.00 0.00 0 0 31.0 Put 15.00 18.15 0.00 0.00 0 0 32.0 Put 16.00 19.10 0.00 0.00 0 0 33.0 Put 17.00 20.60 0.00 0.00 0 0 34.0 Put 17.50 21.50 20.55 0.00 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 303 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 14.00 18.85 13.73 -2.44 0 14 2.0 Call 13.00 17.85 11.55 -3.62 0 15 3.0 Call 12.00 16.85 12.00 -2.17 0 12 4.0 Call 11.00 15.85 9.59 -3.58 0 10 5.0 Call 10.00 14.85 12.30 0.13 1 1,251 6.0 Call 9.00 13.85 11.46 0.29 22 107 7.0 Call 8.30 12.55 12.35 2.18 10 29 8.0 Call 9.25 9.75 8.45 -0.72 0 5,381 9.0 Call 6.35 10.45 4.69 -3.48 0 130 10.0 Call 7.25 7.75 7.30 0.13 47 4,069 11.0 Call 4.75 7.00 6.50 0.25 3 3,192 12.0 Call 4.05 7.10 5.50 0.08 1 2,931 13.0 Call 3.50 5.50 5.20 0.57 5 4,884 14.0 Call 4.10 4.55 4.25 0.37 206 4,512 15.0 Call 3.10 3.55 3.50 0.11 490 24,675 16.0 Call 2.32 3.10 2.80 -0.15 0 692 17.0 Call 2.40 3.80 2.40 -0.12 0 364 18.0 Call 1.90 2.35 2.30 0.18 45 19,415 19.0 Call 1.40 3.80 1.90 0.18 14 713 20.0 Call 1.39 1.64 1.55 0.04 269 10,365 21.0 Call 0.20 3.25 0.72 -0.64 0 1,277 22.0 Call 0.07 2.93 1.40 0.19 0 1,429 23.0 Call 0.05 2.77 0.88 -0.19 2 330 24.0 Call 0.70 0.95 0.78 -0.15 3 3,113 25.0 Call 0.48 1.00 0.92 0.12 98 4,955 26.0 Call 0.45 1.56 0.50 -0.23 0 889 27.0 Call 0.36 0.80 0.50 -0.16 64 1,024 28.0 Call 0.00 0.71 0.50 -0.09 0 514 29.0 Call 0.28 0.66 0.69 0.14 0 953 30.0 Call 0.30 0.40 0.38 -0.13 920 3,771 31.0 Call 0.05 1.30 0.12 -0.35 2 1,167 32.0 Call 0.10 0.90 0.30 -0.13 0 258 33.0 Call 0.05 0.75 0.38 -0.02 2 303 34.0 Call 0.00 0.69 0.12 -0.24 0 402 35.0 Call 0.15 0.40 0.15 -0.17 389 4,256 36.0 Call 0.00 0.45 0.28 -0.03 21 367 37.0 Call 0.00 1.04 0.01 -0.29 0 110 38.0 Call 0.00 0.75 0.05 -0.24 0 722 39.0 Call 0.01 0.56 0.02 -0.27 0 751 40.0 Call 0.15 0.25 0.15 -0.13 203 4,213 41.0 Call 0.03 0.30 0.15 -0.12 0 3,966 42.0 Call 0.02 0.81 0.18 -0.08 0 938 43.0 Call 0.00 0.78 0.23 -0.02 0 614 44.0 Call 0.00 0.74 0.20 -0.05 0 171 45.0 Call 0.08 0.17 0.10 -0.14 39 2,436 46.0 Call 0.00 0.68 0.20 -0.03 0 53 47.0 Call 0.00 0.65 0.20 -0.02 0 29 48.0 Call 0.00 0.63 0.20 -0.02 0 61 49.0 Call 0.00 0.60 0.18 -0.03 0 17 50.0 Call 0.05 0.30 0.05 -0.15 2 2,286 51.0 Call 0.01 0.45 0.10 -0.09 0 88 52.0 Call 0.00 0.55 0.17 -0.01 0 43 53.0 Call 0.00 0.57 0.17 -0.01 0 10 54.0 Call 0.00 0.22 0.05 -0.12 0 22 55.0 Call 0.00 0.22 0.10 -0.06 1 1,320 56.0 Call 0.00 0.22 0.10 -0.05 21 81 57.0 Call 0.00 0.22 0.15 0.00 0 11 58.0 Call 0.00 0.22 0.03 -0.11 39 100 59.0 Call 0.01 0.22 0.11 -0.03 0 30 60.0 Call 0.05 0.18 0.03 -0.11 57 1,584 61.0 Call 0.01 0.46 0.14 0.01 0 19 62.0 Call 0.00 0.42 0.14 0.01 0 231 63.0 Call 0.00 0.43 0.05 -0.07 0 594 64.0 Call 0.02 0.25 0.01 -0.11 0 78 65.0 Call 0.09 0.10 0.10 -0.02 213 16,216 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.07 0.03 -0.02 0 690 2.0 Put 0.02 0.13 0.05 -0.03 0 966 3.0 Put 0.05 0.15 0.22 0.11 0 521 4.0 Put 0.10 0.25 0.15 -0.03 0 159 5.0 Put 0.17 0.35 0.12 -0.13 1 1,070 6.0 Put 0.18 0.55 0.45 0.13 0 4,697 7.0 Put 0.19 0.65 0.54 0.07 0 5,619 8.0 Put 0.62 0.80 0.62 -0.14 48 5,437 9.0 Put 0.84 1.61 0.80 -0.25 201 578 10.0 Put 0.89 2.00 1.30 -0.04 0 2,210 11.0 Put 1.50 2.98 1.80 0.07 13 2,317 12.0 Put 2.00 2.60 2.67 0.55 0 2,713 13.0 Put 2.28 4.00 4.10 1.59 0 231 14.0 Put 2.30 4.05 3.85 0.95 1 1,745 15.0 Put 3.20 4.30 3.40 -0.15 0 2,569 16.0 Put 2.12 6.05 5.25 1.06 0 600 17.0 Put 4.10 5.40 4.70 -0.14 2 161 18.0 Put 4.00 7.40 7.20 1.71 0 728 19.0 Put 5.80 7.50 7.90 1.76 1 1,073 20.0 Put 6.55 8.20 7.40 0.46 1 3,427 21.0 Put 6.00 9.30 9.70 1.91 0 563 22.0 Put 7.00 10.55 10.05 1.41 0 475 23.0 Put 8.00 11.40 11.00 1.51 0 131 24.0 Put 9.00 12.25 11.95 1.61 0 410 25.0 Put 9.50 14.15 12.20 1.01 0 1,995 26.0 Put 10.50 15.00 14.07 1.97 0 202 27.0 Put 11.50 15.90 17.05 4.04 0 342 28.0 Put 12.00 16.80 15.53 1.62 0 127 29.0 Put 13.00 17.70 16.50 1.66 0 102 30.0 Put 14.00 17.90 17.36 1.59 0 293 31.0 Put 15.00 19.50 18.89 2.18 0 7 32.0 Put 16.00 20.45 20.25 2.61 0 166 33.0 Put 17.00 21.35 19.94 1.37 0 12 34.0 Put 17.50 22.30 23.75 4.25 0 15 35.0 Put 18.50 23.20 21.00 0.57 0 61 36.0 Put 19.50 24.15 22.10 0.71 0 57 37.0 Put 20.50 25.10 25.55 3.21 0 12 38.0 Put 21.50 26.00 25.95 2.65 0 281 39.0 Put 22.50 26.95 27.00 2.74 0 28 40.0 Put 23.50 27.90 27.00 1.78 0 927 41.0 Put 24.00 28.85 29.75 3.57 0 151 42.0 Put 25.00 29.80 28.24 1.11 0 218 43.0 Put 26.00 30.80 30.00 1.91 0 20 44.0 Put 27.00 31.80 32.90 3.85 0 18 45.0 Put 28.00 32.80 33.56 3.55 0 0 46.0 Put 29.00 33.80 32.28 1.31 0 0 47.0 Put 30.00 34.80 33.06 1.13 0 0 48.0 Put 31.00 35.70 34.27 1.38 0 0 49.0 Put 32.00 36.70 37.75 3.90 0 101 50.0 Put 33.00 37.60 35.03 0.22 0 1 51.0 Put 34.00 38.60 39.00 3.23 0 13 52.0 Put 34.50 39.40 38.59 1.86 0 0 53.0 Put 35.50 40.40 0.00 0.00 0 0 54.0 Put 36.50 41.30 40.68 2.03 0 0 55.0 Put 37.50 42.30 40.35 0.74 0 0 56.0 Put 38.50 43.30 41.30 0.73 0 0 57.0 Put 39.50 44.30 43.50 1.97 0 0 58.0 Put 40.50 45.20 36.59 -5.91 0 8 59.0 Put 41.50 46.20 45.60 2.14 0 0 60.0 Put 42.50 47.20 49.35 4.92 0 0 61.0 Put 43.50 48.20 36.45 -8.94 0 0 62.0 Put 44.50 49.20 49.56 3.20 0 0 63.0 Put 45.50 50.20 48.30 0.97 0 0 64.0 Put 46.50 51.10 0.00 0.00 0 0 65.0 Put 47.00 51.80 51.55 2.29 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 667 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 14.00 19.00 15.45 -0.72 0 12 2.0 Call 13.00 17.90 12.75 -2.42 0 6 3.0 Call 12.00 17.00 12.25 -1.92 0 9 4.0 Call 11.00 16.00 10.65 -2.52 0 17 5.0 Call 11.85 12.95 12.90 0.73 3 330 6.0 Call 9.00 13.90 7.45 -3.72 0 42 7.0 Call 10.30 11.45 9.72 -0.45 0 2,967 8.0 Call 9.30 11.15 7.45 -1.72 0 300 9.0 Call 6.00 11.00 8.40 0.23 0 155 10.0 Call 7.35 7.75 7.75 0.54 247 11,314 11.0 Call 6.50 9.00 6.70 0.30 9 6,450 12.0 Call 4.50 6.10 5.75 0.05 1 12,095 13.0 Call 5.15 6.15 5.30 0.23 13 7,053 14.0 Call 3.60 6.10 4.70 0.21 20 6,039 15.0 Call 3.80 4.40 4.30 0.35 46 8,896 16.0 Call 2.80 4.20 4.24 0.81 12 504 17.0 Call 2.90 3.75 3.60 0.55 367 548 18.0 Call 2.20 4.00 2.80 -0.01 2 495 19.0 Call 2.00 3.00 2.20 -0.40 14 1,986 20.0 Call 2.20 2.72 2.40 0.00 827 7,428 21.0 Call 0.20 4.40 2.15 -0.06 1 103 22.0 Call 0.35 4.25 1.97 -0.06 67 625 23.0 Call 1.29 2.90 1.40 -0.45 32 2,744 24.0 Call 1.27 1.80 1.80 0.11 30 784 25.0 Call 1.40 1.63 1.58 0.05 982 20,406 26.0 Call 0.33 2.94 0.00 0.00 0 0 27.0 Call 0.20 2.50 1.30 0.00 1 0 28.0 Call 0.20 2.91 0.00 0.00 0 0 29.0 Call 0.02 2.73 1.60 0.00 2 0 30.0 Call 1.05 1.20 1.05 -0.11 1,807 10,640 31.0 Call 0.90 1.20 0.00 0.00 0 0 32.0 Call 0.50 1.20 0.00 0.00 0 0 33.0 Call 0.50 1.20 0.00 0.00 0 0 34.0 Call 0.50 1.20 0.59 0.00 31 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.29 0.15 -0.14 0 949 2.0 Put 0.20 0.60 0.20 -0.19 0 108 3.0 Put 0.00 0.85 0.59 0.10 0 140 4.0 Put 0.00 0.95 0.80 0.22 0 79 5.0 Put 0.33 1.29 1.00 0.16 6 363 6.0 Put 0.50 2.59 1.63 0.42 0 135 7.0 Put 1.10 2.00 1.21 -0.37 0 116 8.0 Put 1.00 3.80 2.38 0.28 0 283 9.0 Put 0.99 4.45 2.62 0.01 0 809 10.0 Put 2.00 3.75 2.50 -0.71 0 1,098 11.0 Put 1.55 5.50 4.18 0.34 0 1,076 12.0 Put 1.80 6.00 3.80 -0.66 0 1,242 13.0 Put 3.35 5.00 4.19 -0.90 0 1,088 14.0 Put 2.50 6.20 4.80 -0.91 0 1,347 15.0 Put 3.00 7.20 5.71 -0.63 0 307 16.0 Put 4.25 8.50 7.70 0.73 0 11 17.0 Put 5.00 10.00 7.95 0.25 0 151 18.0 Put 6.00 10.90 8.60 0.07 0 1,368 19.0 Put 6.50 11.50 8.70 -0.66 0 71 20.0 Put 7.50 12.20 8.20 -1.99 1 134 21.0 Put 8.00 12.90 9.95 -1.06 0 630 22.0 Put 9.00 13.70 12.00 0.16 0 1,700 23.0 Put 10.00 13.25 13.10 0.43 0 1,865 24.0 Put 10.50 15.40 13.94 0.44 0 1,781 25.0 Put 11.50 16.40 14.00 -0.33 0 108 26.0 Put 12.50 17.50 0.00 0.00 0 0 27.0 Put 13.00 17.90 0.00 0.00 0 0 28.0 Put 14.00 18.90 0.00 0.00 0 0 29.0 Put 14.50 19.40 0.00 0.00 0 0 30.0 Put 15.50 20.40 19.00 0.22 0 2 31.0 Put 16.50 21.50 0.00 0.00 0 0 32.0 Put 17.00 22.00 0.00 0.00 0 0 33.0 Put 18.00 23.00 0.00 0.00 0 0 34.0 Put 19.00 24.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote March 23, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 16.79 16.81 16.42 -0.99 -5.69 1600X1600 17.85 16.41 19,835,113 Thu Mar 23 2023 12:42:50 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 24 2023 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.40 12.65 0.00 0.00 0 0 5.5 Call 9.90 12.15 0.00 0.00 0 0 6.0 Call 9.40 11.65 0.00 0.00 0 0 6.5 Call 8.90 11.15 0.00 0.00 0 0 7.0 Call 8.40 10.65 0.00 0.00 0 0 7.5 Call 7.90 10.15 0.00 0.00 0 0 8.0 Call 7.40 9.65 0.00 0.00 0 0 8.5 Call 6.90 9.15 0.00 0.00 0 0 9.0 Call 6.40 8.65 0.00 0.00 0 0 9.5 Call 5.90 8.15 0.00 0.00 0 0 10.0 Call 5.35 7.65 7.50 0.09 3 56 10.5 Call 4.90 7.15 0.00 0.00 0 0 11.0 Call 4.40 6.65 4.47 -1.94 0 0 11.5 Call 3.90 6.15 0.00 0.00 0 0 12.0 Call 3.75 5.65 4.00 -1.42 0 2,500 12.5 Call 3.40 5.15 4.85 -0.07 0 305 13.0 Call 2.97 4.65 4.70 0.27 25 1,584 13.5 Call 2.83 4.15 4.23 0.30 5 446 14.0 Call 2.18 3.65 3.72 0.28 3 805 14.5 Call 1.75 3.15 3.17 0.23 20 240 15.0 Call 1.23 1.66 1.65 -0.81 202 2,107 15.5 Call 0.90 2.22 1.46 -0.53 135 960 16.0 Call 0.60 1.12 0.86 -0.67 100 1,439 16.5 Call 0.32 0.40 0.40 -0.73 718 2,366 17.0 Call 0.20 0.24 0.21 -0.57 1,708 3,352 17.5 Call 0.11 0.12 0.12 -0.41 1,349 3,434 18.0 Call 0.06 0.08 0.06 -0.28 2,740 3,083 18.5 Call 0.04 0.07 0.05 -0.19 1,481 4,106 19.0 Call 0.02 0.04 0.02 -0.14 5,540 4,456 19.5 Call 0.02 0.03 0.04 -0.07 1,318 308 20.0 Call 0.02 0.03 0.02 -0.06 2,504 2,345 20.5 Call 0.00 0.03 0.03 -0.04 82 208 21.0 Call 0.00 0.03 0.01 -0.05 368 663 21.5 Call 0.00 0.03 0.06 0.01 0 534 22.0 Call 0.00 0.02 0.02 -0.02 21 15 22.5 Call 0.01 0.03 0.01 -0.02 28 17 23.0 Call 0.00 0.01 0.01 -0.02 91 599 23.5 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.02 0.01 0.00 0 6 26.0 Call 0.00 0.03 0.00 0.00 0 0 27.0 Call 0.00 0.03 0.00 0.00 0 0 28.0 Call 0.00 0.03 0.00 0.00 0 0 29.0 Call 0.00 0.03 0.00 0.00 0 0 30.0 Call 0.00 0.03 0.01 0.01 0 4 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 25.00 26.00 27.00 28.00 29.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.03 0.03 0 1 5.5 Put 0.00 0.01 0.00 0.00 0 0 6.0 Put 0.00 0.01 0.03 0.03 0 1 6.5 Put 0.00 0.01 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.00 0.00 0 0 7.5 Put 0.00 0.01 0.00 0.00 0 0 8.0 Put 0.00 0.01 0.04 0.04 0 30 8.5 Put 0.00 0.01 0.01 0.01 0 94 9.0 Put 0.00 0.01 0.03 0.03 0 218 9.5 Put 0.00 0.01 0.03 0.03 0 226 10.0 Put 0.00 0.01 0.01 0.01 0 926 10.5 Put 0.00 0.01 0.01 0.01 0 150 11.0 Put 0.00 0.01 0.01 0.01 0 2,253 11.5 Put 0.00 0.01 0.01 0.00 0 1,829 12.0 Put 0.00 0.01 0.01 0.00 22 5,480 12.5 Put 0.00 0.01 0.01 0.00 29 3,393 13.0 Put 0.01 0.03 0.01 -0.01 380 1,835 13.5 Put 0.00 0.03 0.03 0.01 5 7,282 14.0 Put 0.01 0.05 0.03 0.00 361 3,721 14.5 Put 0.03 0.06 0.08 0.04 186 2,863 15.0 Put 0.02 0.07 0.07 0.02 1,054 2,820 15.5 Put 0.09 0.14 0.12 0.04 1,918 2,428 16.0 Put 0.18 0.24 0.24 0.12 1,388 1,740 16.5 Put 0.40 0.48 0.43 0.21 951 952 17.0 Put 0.70 0.86 0.75 0.38 2,585 2,004 17.5 Put 0.78 1.39 0.96 0.33 439 360 18.0 Put 1.35 1.75 1.55 0.61 783 102 18.5 Put 0.94 3.20 1.52 0.19 9 7 19.0 Put 1.42 3.70 1.47 -0.28 2 4 19.5 Put 3.00 3.95 2.75 0.55 2,754 11 20.0 Put 2.41 4.60 2.45 -0.23 2 5 20.5 Put 2.91 5.10 0.00 0.00 0 0 21.0 Put 3.40 5.60 0.00 0.00 0 0 21.5 Put 3.90 6.10 0.00 0.00 0 0 22.0 Put 4.40 6.60 0.00 0.00 0 0 22.5 Put 4.90 7.10 0.00 0.00 0 0 23.0 Put 5.40 7.60 0.00 0.00 0 0 23.5 Put 5.85 8.10 0.00 0.00 0 0 24.0 Put 6.35 8.60 0.00 0.00 0 0 25.0 Put 7.35 9.60 0.00 0.00 0 0 26.0 Put 8.35 10.60 0.00 0.00 0 0 27.0 Put 9.35 11.35 0.00 0.00 0 0 28.0 Put 10.35 12.60 0.00 0.00 0 0 29.0 Put 11.05 14.25 0.00 0.00 0 0 30.0 Put 12.05 15.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.55 11.75 8.82 -3.59 0 0 6.0 Call 9.55 10.95 8.15 -3.26 0 0 7.0 Call 8.55 9.90 7.09 -3.32 0 2 8.0 Call 7.85 8.65 5.74 -3.67 0 12 9.0 Call 7.20 7.60 7.00 -1.42 0 1 10.0 Call 6.20 6.60 7.65 0.23 5 221 11.0 Call 5.30 5.95 4.10 -2.33 0 690 12.0 Call 4.30 4.60 4.17 -1.27 0 1,523 13.0 Call 3.40 3.65 3.47 -1.00 17 856 14.0 Call 1.79 3.05 2.91 -0.58 9 3,160 15.0 Call 1.49 1.87 1.65 -0.89 43 4,034 16.0 Call 0.91 1.04 1.10 -0.62 358 3,468 17.0 Call 0.50 0.51 0.53 -0.54 3,214 2,769 18.0 Call 0.24 0.29 0.29 -0.32 1,698 3,498 19.0 Call 0.13 0.17 0.15 -0.22 780 3,109 20.0 Call 0.07 0.11 0.09 -0.14 1,203 8,932 21.0 Call 0.05 0.08 0.12 -0.02 765 1,515 22.0 Call 0.04 0.09 0.04 -0.06 66 5,668 23.0 Call 0.03 0.13 0.02 -0.05 15 1,071 24.0 Call 0.01 0.15 0.07 0.02 6 1,567 25.0 Call 0.01 0.07 0.05 0.02 10 3,407 26.0 Call 0.00 0.03 0.03 0.00 131 2,508 27.0 Call 0.00 0.18 0.02 0.00 1 1,927 28.0 Call 0.00 0.25 0.01 0.00 0 2,207 29.0 Call 0.00 0.05 0.02 0.01 0 131 30.0 Call 0.00 0.03 0.03 0.02 0 580 31.0 Call 0.00 0.05 0.01 0.01 0 57 32.0 Call 0.00 0.04 0.02 0.02 0 74 33.0 Call 0.00 0.03 0.02 0.02 0 69 34.0 Call 0.00 0.04 0.01 0.01 0 19 35.0 Call 0.00 0.03 0.03 0.03 2 414 36.0 Call 0.00 0.01 0.01 0.01 0 111 37.0 Call 0.00 0.01 0.01 0.01 0 887 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 0 3,681 6.0 Put 0.00 0.03 0.03 0.03 0 2,401 7.0 Put 0.00 0.11 0.02 0.02 0 1,721 8.0 Put 0.00 0.03 0.01 0.00 0 1,868 9.0 Put 0.00 0.01 0.01 0.00 30 935 10.0 Put 0.00 0.03 0.01 -0.01 0 4,964 11.0 Put 0.01 0.04 0.01 -0.02 20 3,886 12.0 Put 0.02 0.04 0.03 -0.01 25 8,361 13.0 Put 0.05 0.07 0.06 0.00 1,921 3,848 14.0 Put 0.09 0.12 0.12 0.03 4,770 4,342 15.0 Put 0.21 0.26 0.25 0.12 2,065 3,138 16.0 Put 0.50 0.56 0.54 0.22 4,371 1,370 17.0 Put 1.01 1.09 1.10 0.44 2,496 911 18.0 Put 1.58 1.90 1.70 0.49 138 560 19.0 Put 2.54 2.70 2.53 0.57 541 749 20.0 Put 3.50 3.70 2.93 0.11 14 67 21.0 Put 3.80 5.15 3.95 0.22 0 166 22.0 Put 4.25 6.70 4.70 0.01 0 8 23.0 Put 5.75 7.85 5.69 0.03 0 696 24.0 Put 6.20 8.70 6.77 0.13 0 3 25.0 Put 7.20 9.80 11.00 3.38 0 3 26.0 Put 8.25 10.80 11.75 3.14 0 8 27.0 Put 9.25 11.75 13.25 3.64 0 4 28.0 Put 10.30 12.65 14.20 3.60 0 0 29.0 Put 11.35 13.60 18.55 6.95 0 0 30.0 Put 12.40 14.55 16.20 3.61 0 0 31.0 Put 13.40 15.55 13.66 0.07 0 0 32.0 Put 14.35 16.35 18.25 3.66 0 0 33.0 Put 15.35 17.60 23.25 7.66 0 0 34.0 Put 16.30 18.65 22.12 5.53 0 0 35.0 Put 17.35 19.65 22.04 4.45 0 0 36.0 Put 18.35 20.30 25.00 6.41 0 0 37.0 Put 19.35 21.60 19.55 -0.04 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.60 11.95 0.00 0.00 0 0 6.0 Call 9.75 10.90 0.00 0.00 0 0 7.0 Call 8.70 9.95 0.00 0.00 0 0 8.0 Call 7.70 9.35 0.00 0.00 0 0 9.0 Call 6.65 8.20 0.00 0.00 0 0 9.5 Call 6.00 8.00 0.00 0.00 0 0 10.0 Call 5.70 7.05 0.00 0.00 0 0 10.5 Call 5.30 6.85 0.00 0.00 0 0 11.0 Call 4.65 6.15 0.00 0.00 0 0 11.5 Call 4.30 5.70 0.00 0.00 0 0 12.0 Call 4.10 4.95 1.81 -3.71 0 3 12.5 Call 2.93 4.55 5.20 0.16 1 4 13.0 Call 2.46 4.30 3.42 -1.16 0 822 13.5 Call 1.98 3.80 2.68 -1.45 0 65 14.0 Call 1.65 3.20 3.77 0.10 7 392 14.5 Call 1.12 2.97 3.00 -0.22 0 406 15.0 Call 1.36 2.62 2.82 0.05 5 1,208 15.5 Call 0.61 2.19 1.51 -0.95 1 141 16.0 Call 0.30 1.72 1.10 -1.04 9 264 16.5 Call 0.34 1.35 0.95 -0.88 18 46 17.0 Call 0.09 0.95 1.25 -0.27 9 149 17.5 Call 0.09 0.58 0.57 -0.64 75 335 18.0 Call 0.30 0.50 0.50 -0.40 86 7,648 18.5 Call 0.15 0.52 0.70 0.08 12 554 19.0 Call 0.15 0.36 0.27 -0.08 1,021 145 19.5 Call 0.17 0.28 0.39 0.06 0 1,171 20.0 Call 0.00 0.32 0.31 0.00 0 2,169 20.5 Call 0.01 0.52 0.20 -0.08 1 2 21.0 Call 0.00 0.23 0.18 -0.08 10 183 21.5 Call 0.05 0.10 0.11 -0.13 2 0 22.0 Call 0.00 0.49 0.14 -0.07 5 281 23.0 Call 0.00 0.28 0.10 -0.07 22 534 24.0 Call 0.00 0.49 0.00 0.00 0 0 25.0 Call 0.00 0.27 0.35 0.28 0 21 26.0 Call 0.00 0.47 0.00 0.00 0 0 27.0 Call 0.00 0.46 0.00 0.00 0 0 28.0 Call 0.00 0.43 0.00 0.00 0 0 29.0 Call 0.00 0.10 0.04 0.01 0 352 30.0 Call 0.00 0.37 0.02 0.00 0 1 31.0 Call 0.00 0.34 0.00 0.00 0 0 32.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 300 6.0 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.00 0.14 0.04 0.04 1 0 8.0 Put 0.00 0.19 0.09 0.09 0 1 9.0 Put 0.00 0.27 0.09 0.09 0 27 9.5 Put 0.00 0.32 0.03 0.03 0 0 10.0 Put 0.00 0.20 0.06 0.06 1 1,185 10.5 Put 0.00 0.38 0.10 0.10 0 96 11.0 Put 0.00 0.39 0.13 0.12 0 977 11.5 Put 0.03 0.17 0.14 0.12 0 23 12.0 Put 0.03 0.18 0.08 0.05 18 2,225 12.5 Put 0.01 0.19 0.08 0.02 0 1,306 13.0 Put 0.07 0.13 0.12 0.03 0 2,399 13.5 Put 0.05 0.25 0.15 0.01 0 1,421 14.0 Put 0.10 0.36 0.13 -0.06 3 2,321 14.5 Put 0.02 0.43 0.18 -0.05 4 618 15.0 Put 0.08 0.45 0.29 0.01 33 1,947 15.5 Put 0.32 0.90 0.61 0.14 533 1,210 16.0 Put 0.51 0.84 0.84 0.19 83 837 16.5 Put 0.43 1.19 1.00 0.16 83 660 17.0 Put 1.24 1.50 1.35 0.32 141 72 17.5 Put 0.67 1.85 1.40 0.18 278 13 18.0 Put 0.92 2.88 1.45 0.04 4 7 18.5 Put 1.60 3.50 2.42 0.79 151 264 19.0 Put 1.75 3.60 2.50 0.63 0 246 19.5 Put 2.45 4.55 2.90 0.55 0 1,256 20.0 Put 2.57 5.10 4.17 1.34 13 509 20.5 Put 3.15 5.40 3.70 0.40 0 6 21.0 Put 3.85 6.20 4.92 1.14 0 541 21.5 Put 4.20 6.60 0.00 0.00 0 0 22.0 Put 4.35 7.45 0.00 0.00 0 0 23.0 Put 5.30 8.45 0.00 0.00 0 0 24.0 Put 6.30 9.45 0.00 0.00 0 0 25.0 Put 7.25 10.50 0.00 0.00 0 0 26.0 Put 8.25 11.50 0.00 0.00 0 0 27.0 Put 9.35 12.45 0.00 0.00 0 0 28.0 Put 10.20 13.50 11.35 0.76 5 6 29.0 Put 11.30 14.40 0.00 0.00 0 0 30.0 Put 12.30 15.40 0.00 0.00 0 0 31.0 Put 13.40 16.30 0.00 0.00 0 0 32.0 Put 14.45 17.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.80 12.00 0.00 0.00 0 0 6.0 Call 9.80 11.25 0.00 0.00 0 0 7.0 Call 8.70 10.35 0.00 0.00 0 0 8.0 Call 7.70 9.10 0.00 0.00 0 0 9.0 Call 6.80 8.30 0.00 0.00 0 0 9.5 Call 6.05 7.45 0.00 0.00 0 0 10.0 Call 5.85 7.10 3.20 -4.21 0 15 10.5 Call 5.35 6.50 0.00 0.00 0 0 11.0 Call 4.80 6.20 0.00 0.00 0 0 11.5 Call 4.10 5.90 0.00 0.00 0 0 12.0 Call 3.95 5.00 4.50 -0.91 0 3 12.5 Call 2.93 4.50 4.20 -0.71 0 6 13.0 Call 2.65 3.95 4.55 0.14 3 457 13.5 Call 2.00 4.00 4.44 0.53 11 36 14.0 Call 1.74 2.98 3.74 0.33 2 117 14.5 Call 1.43 2.97 2.38 -0.55 0 1,199 15.0 Call 1.04 2.57 1.89 -0.59 10 348 15.5 Call 0.65 2.41 2.33 0.28 0 234 16.0 Call 0.43 2.12 1.51 -0.23 22 71 16.5 Call 0.06 1.80 2.19 0.73 8 30 17.0 Call 0.15 1.55 0.92 -0.26 5 36 17.5 Call 0.38 1.30 0.79 -0.24 30 192 18.0 Call 0.05 0.66 0.50 -0.38 30 1,225 18.5 Call 0.20 1.07 0.81 0.07 1 146 19.0 Call 0.10 0.91 0.65 0.06 20 11 19.5 Call 0.10 0.82 0.55 0.10 27 0 20.0 Call 0.04 0.30 0.25 -0.18 328 762 21.0 Call 0.06 0.60 0.32 -0.06 5 139 22.0 Call 0.00 0.31 0.20 -0.13 11 9 23.0 Call 0.00 0.56 0.20 -0.11 1 3 24.0 Call 0.00 0.54 0.00 0.00 0 0 25.0 Call 0.00 0.31 0.00 0.00 0 0 26.0 Call 0.00 0.54 0.00 0.00 0 0 27.0 Call 0.00 0.53 0.00 0.00 0 0 28.0 Call 0.00 0.50 0.00 0.00 0 0 29.0 Call 0.00 0.50 0.00 0.00 0 0 30.0 Call 0.00 0.48 0.00 0.00 0 0 31.0 Call 0.00 0.47 0.00 0.00 0 0 32.0 Call 0.00 0.10 0.05 -0.17 1 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 100 6.0 Put 0.00 0.14 0.00 0.00 0 0 7.0 Put 0.00 0.20 0.00 0.00 0 0 8.0 Put 0.00 0.28 0.00 0.00 0 0 9.0 Put 0.00 0.36 0.12 0.06 0 201 9.5 Put 0.00 0.38 0.10 0.03 0 100 10.0 Put 0.00 0.09 0.07 -0.01 0 35 10.5 Put 0.00 0.42 0.23 0.13 0 5 11.0 Put 0.03 0.44 0.15 0.04 0 76 11.5 Put 0.08 0.17 0.09 -0.03 0 1,368 12.0 Put 0.03 0.19 0.10 -0.04 0 130 12.5 Put 0.10 0.23 0.11 -0.05 1 72 13.0 Put 0.07 0.22 0.20 0.02 0 638 13.5 Put 0.10 0.47 0.23 0.03 0 37 14.0 Put 0.16 0.46 0.18 -0.05 1 139 14.5 Put 0.25 0.94 0.33 0.00 0 258 15.0 Put 0.36 0.79 0.57 0.14 607 874 15.5 Put 0.33 1.48 0.56 0.02 530 289 16.0 Put 0.87 1.15 0.90 0.12 57 1,711 16.5 Put 0.71 2.18 0.81 -0.22 1 0 17.0 Put 0.48 2.65 1.12 -0.16 20 1 17.5 Put 0.75 2.29 1.50 -0.14 116 2 18.0 Put 0.98 3.10 2.40 0.40 30 2 18.5 Put 1.26 3.85 0.00 0.00 0 0 19.0 Put 1.68 4.40 2.65 -0.08 0 12 19.5 Put 2.04 4.50 3.20 0.10 0 3 20.0 Put 2.44 5.15 0.00 0.00 0 0 21.0 Put 3.65 6.15 5.29 0.76 0 0 22.0 Put 4.55 7.40 7.40 1.92 0 1 23.0 Put 5.15 8.70 0.00 0.00 0 0 24.0 Put 6.10 9.70 0.00 0.00 0 0 25.0 Put 7.15 10.65 0.00 0.00 0 0 26.0 Put 8.10 11.65 8.80 -0.59 1 1 27.0 Put 9.25 12.60 11.70 1.33 0 8 28.0 Put 10.35 13.40 0.00 0.00 0 0 29.0 Put 11.35 14.40 0.00 0.00 0 0 30.0 Put 12.45 15.30 0.00 0.00 0 0 31.0 Put 13.35 16.35 0.00 0.00 0 0 32.0 Put 14.30 17.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 29 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 11.65 12.90 0.00 0.00 0 0 5.0 Call 10.60 12.20 0.00 0.00 0 0 6.0 Call 9.80 10.80 0.00 0.00 0 0 7.0 Call 8.75 9.95 0.00 0.00 0 0 8.0 Call 7.90 8.95 0.00 0.00 0 0 9.0 Call 6.75 8.50 0.00 0.00 0 0 10.0 Call 5.75 7.50 7.10 -0.31 0 3 10.5 Call 5.30 6.30 0.00 0.00 0 0 11.0 Call 4.85 6.50 5.34 -1.07 0 8 11.5 Call 4.10 5.40 0.00 0.00 0 0 12.0 Call 4.10 5.10 5.30 -0.11 0 544 12.5 Call 3.10 4.35 0.00 0.00 0 0 13.0 Call 2.51 3.70 4.69 0.28 3 504 13.5 Call 2.37 3.45 4.25 0.31 199 0 14.0 Call 1.92 2.99 3.00 -0.47 130 1,731 14.5 Call 1.83 2.86 3.15 0.12 0 198 15.0 Call 1.63 2.15 1.86 -0.74 293 3,708 15.5 Call 1.17 1.95 2.47 0.29 167 3 16.0 Call 0.42 2.02 1.30 -0.58 656 2,699 16.5 Call 0.30 1.29 1.40 -0.20 105 3 17.0 Call 0.63 0.94 0.81 -0.54 1,637 4,523 17.5 Call 0.49 0.79 0.79 -0.32 65 1,324 18.0 Call 0.44 0.66 0.55 -0.39 946 3,211 18.5 Call 0.16 0.48 0.53 -0.24 42 641 19.0 Call 0.31 0.45 0.42 -0.23 460 2,848 19.5 Call 0.16 0.40 0.32 -0.25 1,880 2,264 20.0 Call 0.25 0.32 0.25 -0.25 365 5,089 20.5 Call 0.09 0.28 0.50 0.08 2 63 21.0 Call 0.18 0.21 0.21 -0.15 1,769 912 21.5 Call 0.05 0.20 0.33 0.01 11 13 22.0 Call 0.13 0.18 0.11 -0.18 364 781 23.0 Call 0.10 0.30 0.22 0.00 6 1,293 24.0 Call 0.00 0.25 0.05 -0.13 155 1,512 25.0 Call 0.02 0.25 0.17 0.02 45 3,151 26.0 Call 0.00 0.52 0.10 -0.04 2 0 27.0 Call 0.00 0.54 0.00 0.00 0 0 28.0 Call 0.00 0.53 0.00 0.00 0 0 29.0 Call 0.00 0.52 0.00 0.00 0 0 30.0 Call 0.02 0.15 0.14 0.05 160 1,366 31.0 Call 0.00 0.51 0.00 0.00 0 0 32.0 Call 0.03 0.07 0.05 -0.02 13 52 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.03 0.03 0.03 0 625 5.0 Put 0.00 0.13 0.05 0.04 0 6 6.0 Put 0.00 0.18 0.06 0.04 0 1 7.0 Put 0.00 0.25 0.08 0.05 0 18 8.0 Put 0.03 0.35 0.03 -0.02 30 3,961 9.0 Put 0.00 0.20 0.06 -0.01 0 7,868 10.0 Put 0.09 0.10 0.10 0.02 1,838 71,044 10.5 Put 0.00 0.46 0.00 0.00 0 0 11.0 Put 0.08 0.25 0.13 0.03 135 2,299 11.5 Put 0.09 0.15 0.11 -0.01 16 94 12.0 Put 0.14 0.16 0.14 0.00 363 5,435 12.5 Put 0.15 0.21 0.17 0.01 122 100 13.0 Put 0.21 0.27 0.25 0.04 498 2,826 13.5 Put 0.27 0.37 0.31 0.04 181 880 14.0 Put 0.38 0.47 0.40 0.07 303 4,138 14.5 Put 0.46 0.58 0.54 0.11 13 247 15.0 Put 0.60 0.75 0.73 0.20 1,368 11,004 15.5 Put 0.62 0.96 0.82 0.19 233 253 16.0 Put 1.03 1.22 1.12 0.26 470 2,080 16.5 Put 1.22 1.52 1.33 0.23 122 56 17.0 Put 1.65 1.80 1.65 0.29 444 2,939 17.5 Put 1.85 3.05 2.02 0.39 117 34 18.0 Put 1.96 2.56 2.35 0.38 55 3,271 18.5 Put 2.15 4.20 2.55 0.24 6 157 19.0 Put 2.89 3.50 3.40 0.70 10 2,027 19.5 Put 2.90 5.55 3.35 0.23 1,377 2,263 20.0 Put 2.86 5.20 3.77 0.23 9 1,694 20.5 Put 3.85 5.75 3.70 -0.27 138 0 21.0 Put 4.50 6.20 4.15 -0.25 60 2,192 21.5 Put 4.85 6.30 5.10 0.23 0 538 22.0 Put 5.15 7.30 5.05 -0.28 83 1,007 23.0 Put 5.05 8.85 0.00 0.00 0 0 24.0 Put 6.85 9.70 7.05 -0.17 0 5 25.0 Put 7.10 10.75 11.30 3.12 0 1 26.0 Put 8.25 11.65 0.00 0.00 0 0 27.0 Put 9.15 12.70 0.00 0.00 0 0 28.0 Put 10.25 13.50 0.00 0.00 0 0 29.0 Put 11.30 14.45 0.00 0.00 0 0 30.0 Put 12.45 15.25 16.30 3.19 0 2 31.0 Put 13.35 16.40 0.00 0.00 0 0 32.0 Put 14.45 17.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 28 2023 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.95 12.10 0.00 0.00 0 0 6.0 Call 9.90 10.85 0.00 0.00 0 0 7.0 Call 8.90 10.20 0.00 0.00 0 0 8.0 Call 7.65 8.80 0.00 0.00 0 0 8.5 Call 7.25 8.75 0.00 0.00 0 0 9.0 Call 6.80 7.85 0.00 0.00 0 0 9.5 Call 6.30 7.45 0.00 0.00 0 0 10.0 Call 5.25 7.20 5.02 -2.39 0 10 10.5 Call 5.15 6.60 0.00 0.00 0 0 11.0 Call 4.90 6.05 0.00 0.00 0 0 11.5 Call 4.10 5.95 0.00 0.00 0 0 12.0 Call 3.55 5.00 3.22 -2.20 0 10 12.5 Call 2.99 4.85 4.95 -0.01 3 3 13.0 Call 2.48 4.65 3.95 -0.55 1 5 13.5 Call 2.07 3.85 1.50 -2.55 0 1 14.0 Call 2.18 3.40 4.21 0.60 0 18 14.5 Call 1.23 3.25 3.18 0.02 0 47 15.0 Call 1.16 2.50 3.00 0.28 5 24 15.5 Call 0.69 2.13 2.53 0.11 1 255 16.0 Call 0.58 2.27 2.08 -0.05 0 107 16.5 Call 0.67 2.25 1.64 -0.21 10 18 17.0 Call 0.12 2.06 1.10 -0.47 12 106 17.5 Call 0.56 1.40 0.47 -0.88 11 24 18.0 Call 0.50 1.04 1.12 -0.01 0 127 18.5 Call 0.06 0.95 1.05 0.09 0 18 19.0 Call 0.19 0.71 0.57 -0.26 51 1,078 20.0 Call 0.04 0.45 0.30 -0.29 78 66 21.0 Call 0.05 0.47 0.23 -0.12 29 22 22.0 Call 0.00 0.35 0.28 0.05 0 1 23.0 Call 0.00 0.40 0.00 0.00 0 0 24.0 Call 0.00 0.65 0.00 0.00 0 0 25.0 Call 0.00 0.63 0.57 0.51 0 4 26.0 Call 0.00 0.62 0.59 0.55 0 12 27.0 Call 0.00 0.60 0.00 0.00 0 0 28.0 Call 0.00 0.58 0.00 0.00 0 0 29.0 Call 0.00 0.57 0.00 0.00 0 0 30.0 Call 0.00 0.56 0.00 0.00 0 0 31.0 Call 0.00 0.55 0.00 0.00 0 0 32.0 Call 0.00 0.55 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.15 0.00 0.00 0 0 6.0 Put 0.00 0.22 0.00 0.00 0 0 7.0 Put 0.00 0.31 0.00 0.00 0 0 8.0 Put 0.01 0.09 0.15 0.09 0 2,301 8.5 Put 0.00 0.39 0.00 0.00 0 0 9.0 Put 0.03 0.13 0.10 0.01 0 14,203 9.5 Put 0.00 0.43 0.20 0.09 0 7,400 10.0 Put 0.02 0.46 0.08 -0.04 0 12,871 10.5 Put 0.00 0.48 0.00 0.00 0 0 11.0 Put 0.02 0.21 0.23 0.08 0 307 11.5 Put 0.05 0.29 0.15 -0.02 0 19 12.0 Put 0.10 0.32 0.14 -0.04 6 125 12.5 Put 0.09 0.36 0.29 0.04 0 17 13.0 Put 0.18 0.46 0.24 -0.08 10 38 13.5 Put 0.14 0.63 0.36 -0.02 1 4 14.0 Put 0.32 0.69 0.31 -0.14 0 168 14.5 Put 0.07 1.01 0.51 -0.01 1 36 15.0 Put 0.62 1.05 0.65 0.07 301 78 15.5 Put 0.32 1.49 0.79 -0.02 0 4 16.0 Put 1.04 2.09 1.14 0.11 13 260 16.5 Put 0.37 2.71 1.80 0.54 5 202 17.0 Put 0.62 2.51 1.60 0.12 12 134 17.5 Put 0.83 2.94 1.70 -0.07 5 801 18.0 Put 2.20 4.00 2.03 -0.03 11 41 18.5 Put 1.27 4.25 0.00 0.00 0 0 19.0 Put 1.83 4.80 0.00 0.00 0 0 20.0 Put 2.37 5.20 0.00 0.00 0 0 21.0 Put 3.35 6.70 4.70 0.42 0 5 22.0 Put 4.75 6.75 5.40 0.24 0 513 23.0 Put 4.95 8.10 0.00 0.00 0 0 24.0 Put 5.95 9.95 0.00 0.00 0 0 25.0 Put 7.00 10.90 0.00 0.00 0 0 26.0 Put 8.00 11.85 0.00 0.00 0 0 27.0 Put 9.05 12.80 0.00 0.00 0 0 28.0 Put 10.25 13.55 0.00 0.00 0 0 29.0 Put 11.30 14.50 0.00 0.00 0 0 30.0 Put 12.30 15.50 0.00 0.00 0 0 31.0 Put 13.30 16.50 0.00 0.00 0 0 32.0 Put 14.55 17.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 57 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 11.75 13.30 0.00 0.00 0 0 5.0 Call 10.90 12.10 0.00 0.00 0 0 6.0 Call 9.70 11.35 0.00 0.00 0 0 7.0 Call 8.75 10.30 0.00 0.00 0 0 8.0 Call 7.80 9.20 0.00 0.00 0 0 9.0 Call 6.80 8.25 0.00 0.00 0 0 10.0 Call 5.80 7.25 5.35 -2.06 0 2 11.0 Call 4.75 6.40 0.00 0.00 0 0 12.0 Call 3.60 5.60 5.00 -0.41 0 188 13.0 Call 2.60 3.95 3.65 -0.76 0 1,492 14.0 Call 2.55 4.00 3.75 0.27 0 287 15.0 Call 0.87 2.85 2.20 -0.46 15 902 16.0 Call 0.95 2.50 2.00 0.03 3 895 17.0 Call 1.20 1.51 1.52 -0.05 88 1,447 18.0 Call 0.75 1.49 1.12 -0.15 237 1,014 19.0 Call 0.65 1.03 0.75 -0.25 725 177 20.0 Call 0.55 0.70 0.70 -0.03 573 669 21.0 Call 0.17 0.50 0.67 0.14 0 259 22.0 Call 0.00 1.00 0.70 0.23 3 1 23.0 Call 0.21 0.95 0.31 -0.10 2 0 24.0 Call 0.00 0.85 0.00 0.00 0 0 25.0 Call 0.12 0.35 0.30 0.00 0 5 26.0 Call 0.00 0.74 0.00 0.00 0 0 27.0 Call 0.00 0.69 0.00 0.00 0 0 28.0 Call 0.00 0.67 0.00 0.00 0 0 29.0 Call 0.00 0.64 0.00 0.00 0 0 30.0 Call 0.00 0.51 0.07 -0.03 0 404 31.0 Call 0.00 0.51 0.00 0.00 0 0 32.0 Call 0.00 0.50 0.00 0.00 0 0 33.0 Call 0.00 0.50 0.00 0.00 0 0 34.0 Call 0.00 0.50 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.18 0.04 0.01 0 156 5.0 Put 0.00 0.09 0.03 -0.03 0 1,030 6.0 Put 0.00 0.34 0.00 0.00 0 0 7.0 Put 0.00 0.41 0.00 0.00 0 0 8.0 Put 0.00 0.45 0.16 0.03 0 1,504 9.0 Put 0.02 0.25 0.22 0.06 0 1,428 10.0 Put 0.08 0.22 0.15 -0.03 4 2,587 11.0 Put 0.01 0.33 0.26 0.05 3 178 12.0 Put 0.30 0.40 0.30 -0.06 9 1,556 13.0 Put 0.38 0.82 0.45 -0.06 3 545 14.0 Put 0.70 0.80 0.70 -0.03 137 3,181 15.0 Put 1.27 1.35 1.30 0.27 87 2,442 16.0 Put 1.37 1.80 1.60 0.17 432 3,422 17.0 Put 1.75 2.77 2.20 0.10 290 2,653 18.0 Put 2.40 4.10 2.31 -0.53 2 224 19.0 Put 1.77 5.05 0.00 0.00 0 0 20.0 Put 2.56 6.00 5.00 0.67 4 1 21.0 Put 3.45 6.85 0.00 0.00 0 0 22.0 Put 4.35 7.70 0.00 0.00 0 0 23.0 Put 5.25 8.60 0.00 0.00 0 0 24.0 Put 6.20 9.50 10.53 2.57 0 1 25.0 Put 7.15 11.00 11.35 2.45 0 1 26.0 Put 8.15 12.35 0.00 0.00 0 0 27.0 Put 9.10 13.30 0.00 0.00 0 0 28.0 Put 10.10 14.30 11.40 -0.34 5 0 29.0 Put 11.05 15.25 0.00 0.00 0 0 30.0 Put 12.00 16.25 0.00 0.00 0 0 31.0 Put 13.05 17.20 0.00 0.00 0 0 32.0 Put 14.10 18.20 0.00 0.00 0 0 33.0 Put 15.10 19.20 0.00 0.00 0 0 34.0 Put 16.10 20.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 85 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 14.30 16.65 9.32 -7.09 0 2 2.0 Call 13.35 15.65 8.10 -7.31 0 0 3.0 Call 12.35 14.65 0.00 0.00 0 0 4.0 Call 11.35 13.65 8.90 -4.51 0 1 5.0 Call 10.35 12.65 9.05 -3.36 0 0 6.0 Call 9.35 11.65 8.20 -3.21 0 1 7.0 Call 8.35 10.65 7.80 -2.61 0 72 8.0 Call 7.35 9.65 8.40 -1.01 0 38 9.0 Call 6.35 8.65 6.88 -1.53 0 15 10.0 Call 5.25 7.65 6.55 -0.86 4 276 11.0 Call 4.40 6.70 6.59 0.18 3 962 12.0 Call 3.45 5.75 5.14 -0.27 0 1,742 13.0 Call 3.20 4.90 4.50 0.08 0 569 14.0 Call 2.73 3.20 3.20 -0.35 20 795 15.0 Call 2.06 2.68 2.61 -0.27 284 4,491 16.0 Call 1.38 2.48 2.15 -0.22 248 1,514 17.0 Call 1.13 1.77 1.60 -0.30 405 2,398 18.0 Call 1.00 1.95 1.00 -0.57 115 1,351 19.0 Call 0.01 2.10 1.50 0.17 5 875 20.0 Call 0.65 1.08 0.80 -0.29 592 14,452 21.0 Call 0.00 1.20 0.80 -0.06 209 400 22.0 Call 0.35 1.41 0.62 -0.05 3 202 23.0 Call 0.00 1.10 0.41 -0.16 101 824 24.0 Call 0.00 1.11 0.40 -0.07 0 1 25.0 Call 0.25 0.37 0.25 -0.12 37 5,439 26.0 Call 0.00 0.94 0.00 0.00 0 0 27.0 Call 0.00 0.89 0.00 0.00 0 0 28.0 Call 0.00 0.84 0.00 0.00 0 0 29.0 Call 0.00 0.80 0.00 0.00 0 0 30.0 Call 0.11 0.29 0.16 -0.07 90 294 31.0 Call 0.00 0.76 0.00 0.00 0 0 32.0 Call 0.00 0.73 0.00 0.00 0 0 33.0 Call 0.00 0.72 0.00 0.00 0 0 34.0 Call 0.05 0.69 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.00 0 9 2.0 Put 0.00 0.03 0.02 0.00 0 17 3.0 Put 0.00 0.06 0.12 0.09 0 24 4.0 Put 0.01 0.04 0.02 -0.02 0 253 5.0 Put 0.02 0.12 0.05 -0.01 1 16,586 6.0 Put 0.05 0.18 0.13 0.04 0 2,294 7.0 Put 0.04 0.29 0.13 0.02 0 301 8.0 Put 0.00 0.57 0.05 -0.09 0 6,083 9.0 Put 0.11 0.30 0.26 0.06 445 2,058 10.0 Put 0.21 0.35 0.30 0.02 168 13,857 11.0 Put 0.34 0.68 0.43 0.01 19 4,408 12.0 Put 0.54 0.84 0.67 0.11 2 2,176 13.0 Put 0.85 1.24 0.85 0.14 2,937 1,307 14.0 Put 1.11 1.20 1.20 0.17 1,157 2,790 15.0 Put 1.53 1.80 1.80 0.28 19 604 16.0 Put 1.00 3.85 1.75 -0.35 1 110 17.0 Put 0.94 3.50 2.20 -0.49 0 318 18.0 Put 1.43 5.65 2.80 -0.59 15 627 19.0 Put 2.51 6.40 6.95 2.78 0 545 20.0 Put 2.98 7.20 5.00 0.05 43 141 21.0 Put 3.85 8.05 5.45 -0.28 0 30 22.0 Put 6.65 7.55 7.30 0.76 0 18 23.0 Put 5.65 9.85 9.20 1.76 0 89 24.0 Put 6.60 10.80 0.00 0.00 0 0 25.0 Put 7.50 11.75 9.15 -0.08 1 47 26.0 Put 8.45 12.70 0.00 0.00 0 0 27.0 Put 9.45 13.65 0.00 0.00 0 0 28.0 Put 10.40 14.60 0.00 0.00 0 0 29.0 Put 11.35 15.55 0.00 0.00 0 0 30.0 Put 12.30 16.55 0.00 0.00 0 0 31.0 Put 13.30 17.50 0.00 0.00 0 0 32.0 Put 14.25 18.50 0.00 0.00 0 0 33.0 Put 15.25 19.45 0.00 0.00 0 0 34.0 Put 16.20 20.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 99 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 8.35 10.65 11.55 1.14 0 30 8.0 Call 7.35 9.65 10.25 0.84 1 10 9.0 Call 6.35 8.65 6.50 -1.91 0 303 10.0 Call 5.35 7.65 7.00 -0.41 0 56 11.0 Call 4.40 6.70 6.35 -0.06 0 1,071 12.0 Call 3.45 5.80 5.40 -0.03 0 124 13.0 Call 2.85 4.95 4.40 -0.11 0 840 14.0 Call 1.62 4.30 3.65 0.04 17 173 15.0 Call 0.80 3.75 1.51 -1.43 0 497 16.0 Call 1.60 2.28 2.44 -0.04 0 2,311 17.0 Call 0.98 2.30 1.95 -0.10 10 1,915 18.0 Call 0.75 1.75 1.67 -0.01 4 3,277 19.0 Call 0.40 1.80 1.40 0.08 21 133 20.0 Call 0.00 2.03 1.20 -0.04 13 8 21.0 Call 0.15 1.82 0.50 -0.67 0 1 22.0 Call 0.00 1.64 0.90 -0.20 0 8 23.0 Call 0.00 1.48 0.00 0.00 0 0 24.0 Call 0.00 1.33 0.00 0.00 0 0 25.0 Call 0.00 1.22 0.00 0.00 0 0 26.0 Call 0.00 1.13 0.00 0.00 0 0 27.0 Call 0.00 1.05 0.35 -0.46 1 0 28.0 Call 0.00 0.99 0.00 0.00 0 0 29.0 Call 0.00 0.91 0.00 0.00 0 0 30.0 Call 0.00 0.88 0.25 -0.40 36 0 31.0 Call 0.00 0.84 0.00 0.00 0 0 32.0 Call 0.00 0.80 0.00 0.00 0 0 33.0 Call 0.00 0.76 0.00 0.00 0 0 34.0 Call 0.10 0.72 0.79 0.35 2 0 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.51 0.06 -0.02 0 133 8.0 Put 0.11 0.20 0.12 -0.04 11 25,201 9.0 Put 0.02 0.62 0.18 -0.08 0 5,193 10.0 Put 0.20 0.81 0.40 0.02 0 2,970 11.0 Put 0.00 0.86 0.49 -0.01 0 229 12.0 Put 0.00 0.99 0.64 -0.06 1 327 13.0 Put 0.70 1.48 0.80 -0.10 0 296 14.0 Put 1.24 1.30 1.11 0.01 1,134 1,830 15.0 Put 0.50 1.85 2.10 0.54 0 319 16.0 Put 1.80 3.05 2.20 0.01 0 54 17.0 Put 0.99 4.95 2.58 -0.23 0 9 18.0 Put 3.00 5.80 3.27 -0.20 0 161 19.0 Put 2.34 6.55 5.55 1.42 0 5 20.0 Put 3.15 7.40 0.00 0.00 0 0 21.0 Put 4.05 8.25 0.00 0.00 0 0 22.0 Put 4.95 8.90 0.00 0.00 0 0 23.0 Put 5.85 10.05 0.00 0.00 0 0 24.0 Put 6.80 10.85 0.00 0.00 0 0 25.0 Put 7.70 11.95 0.00 0.00 0 0 26.0 Put 8.70 12.70 0.00 0.00 0 0 27.0 Put 9.65 13.85 0.00 0.00 0 0 28.0 Put 10.60 14.80 0.00 0.00 0 0 29.0 Put 11.55 15.65 0.00 0.00 0 0 30.0 Put 12.55 16.75 0.00 0.00 0 0 31.0 Put 13.55 17.75 0.00 0.00 0 0 32.0 Put 14.50 18.55 0.00 0.00 0 0 33.0 Put 15.50 19.70 0.00 0.00 0 0 34.0 Put 16.45 20.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 176 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.40 15.55 0.00 0.00 0 0 4.0 Call 10.55 14.40 9.90 -3.51 0 2 5.0 Call 9.70 13.25 0.00 0.00 0 0 6.0 Call 8.90 12.05 0.00 0.00 0 0 7.0 Call 8.05 10.90 0.00 0.00 0 0 8.0 Call 8.00 9.80 6.81 -2.60 0 3 9.0 Call 7.30 7.80 8.25 -0.16 0 64 10.0 Call 5.35 7.70 6.05 -1.36 0 44 11.0 Call 5.00 6.75 6.30 -0.11 1 85 12.0 Call 4.40 4.90 5.80 0.39 326 1,154 13.0 Call 2.60 5.05 3.65 -0.77 0 71 14.0 Call 1.51 4.75 3.90 0.39 0 23 15.0 Call 2.25 3.05 3.00 0.00 40 308 16.0 Call 0.31 3.95 2.10 -0.51 0 159 17.0 Call 1.37 2.37 2.27 -0.01 8 394 18.0 Call 1.07 1.92 1.60 -0.37 4 210 19.0 Call 0.86 2.39 1.90 0.22 0 139 20.0 Call 1.00 2.10 1.89 0.49 7 237 21.0 Call 0.30 1.59 0.20 -1.02 0 77 22.0 Call 0.00 2.13 0.73 -0.31 0 261 23.0 Call 0.00 1.50 0.73 -0.14 0 38 24.0 Call 0.00 1.78 0.75 0.05 0 16 25.0 Call 0.27 1.11 0.88 0.34 1 1,172 26.0 Call 0.00 1.50 0.00 0.00 0 0 27.0 Call 0.00 1.39 0.00 0.00 0 0 28.0 Call 0.00 1.29 0.00 0.00 0 0 29.0 Call 0.00 1.21 0.00 0.00 0 0 30.0 Call 0.20 0.35 0.35 0.07 1,401 3,245 31.0 Call 0.00 1.08 0.00 0.00 0 0 32.0 Call 0.00 1.03 0.00 0.00 0 0 33.0 Call 0.00 0.97 0.00 0.00 0 0 34.0 Call 0.00 0.93 0.50 0.35 1 80 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.16 0.14 0.10 0 12 4.0 Put 0.00 0.23 0.18 0.06 0 2 5.0 Put 0.00 0.28 0.10 -0.12 0 81 6.0 Put 0.01 0.66 0.23 -0.10 0 4 7.0 Put 0.10 0.81 0.33 -0.10 0 32 8.0 Put 0.00 1.01 0.38 -0.16 0 31 9.0 Put 0.00 1.28 0.46 -0.18 1 95 10.0 Put 0.50 1.50 0.48 -0.26 0 510 11.0 Put 0.00 2.05 2.15 1.30 0 68 12.0 Put 0.00 1.45 1.45 0.50 12 34 13.0 Put 0.14 2.36 1.50 0.32 192 90 14.0 Put 0.48 2.50 2.05 0.55 0 127 15.0 Put 1.80 2.70 2.50 0.27 1 1,051 16.0 Put 2.00 4.00 3.50 0.53 3 47 17.0 Put 2.14 6.35 3.05 -0.66 14 51 18.0 Put 4.40 5.50 4.32 -0.13 0 828 19.0 Put 3.65 7.55 0.00 0.00 0 0 20.0 Put 4.45 8.50 6.30 0.38 0 82 21.0 Put 5.30 9.35 7.02 0.27 0 2 22.0 Put 7.60 8.90 8.00 0.42 21 966 23.0 Put 8.45 9.80 9.00 0.60 202 0 24.0 Put 7.90 11.85 9.60 0.37 1 0 25.0 Put 8.80 13.00 10.50 0.44 1 1 26.0 Put 9.70 13.95 0.00 0.00 0 0 27.0 Put 10.65 14.85 0.00 0.00 0 0 28.0 Put 11.60 15.80 0.00 0.00 0 0 29.0 Put 12.50 16.75 0.00 0.00 0 0 30.0 Put 14.50 17.70 15.45 0.73 200 83 31.0 Put 14.40 18.65 0.00 0.00 0 0 32.0 Put 15.35 19.60 0.00 0.00 0 0 33.0 Put 16.35 20.55 0.00 0.00 0 0 34.0 Put 17.30 21.50 18.90 0.40 200 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 190 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 7.90 11.05 4.50 -5.91 0 0 8.0 Call 7.10 9.85 4.79 -4.62 0 151 9.0 Call 6.25 8.70 7.50 -0.91 0 674 10.0 Call 5.35 7.70 7.35 -0.06 0 102 11.0 Call 4.40 6.75 6.30 -0.11 1 65 12.0 Call 3.50 5.85 4.80 -0.64 0 47 13.0 Call 2.73 5.10 1.40 -3.08 0 44 14.0 Call 1.65 4.85 2.72 -1.09 0 501 15.0 Call 0.95 4.45 3.30 0.05 0 331 16.0 Call 0.43 4.05 0.42 -2.36 1 110 17.0 Call 1.41 2.23 2.04 -0.30 60 136 18.0 Call 1.00 3.30 2.09 0.18 0 229 19.0 Call 0.09 1.95 0.80 -0.70 0 252 20.0 Call 0.00 1.92 1.45 0.20 0 2 21.0 Call 0.00 2.43 1.93 0.88 4 0 22.0 Call 0.00 2.19 0.00 0.00 0 0 23.0 Call 0.00 2.00 0.00 0.00 0 0 24.0 Call 0.00 1.83 0.00 0.00 0 0 25.0 Call 0.00 1.69 0.00 0.00 0 0 26.0 Call 0.00 1.56 1.08 0.65 4 0 27.0 Call 0.00 1.45 0.00 0.00 0 0 28.0 Call 0.00 1.36 0.00 0.00 0 0 29.0 Call 0.00 1.27 0.00 0.00 0 0 30.0 Call 0.00 1.20 0.00 0.00 0 0 31.0 Call 0.00 1.14 0.00 0.00 0 0 32.0 Call 0.00 1.08 0.00 0.00 0 0 33.0 Call 0.00 1.03 0.00 0.00 0 0 34.0 Call 0.00 0.98 0.00 0.00 0 0 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.83 0.31 0.01 0 288 8.0 Put 0.00 1.04 0.36 -0.09 0 1,539 9.0 Put 0.15 0.82 0.58 -0.06 0 2,232 10.0 Put 0.29 0.95 0.70 -0.13 0 502 11.0 Put 0.55 2.12 1.45 0.43 0 20 12.0 Put 0.50 2.00 1.45 0.24 1 2,074 13.0 Put 0.26 2.28 1.75 0.35 0 107 14.0 Put 0.54 4.00 2.26 0.28 0 67 15.0 Put 0.88 4.80 2.78 0.21 0 151 16.0 Put 1.28 5.50 3.50 0.31 6 214 17.0 Put 3.00 6.20 6.25 2.43 0 1 18.0 Put 2.68 6.75 4.45 0.01 1 7 19.0 Put 3.50 7.65 6.08 1.01 0 1 20.0 Put 4.20 8.40 0.00 0.00 0 0 21.0 Put 5.00 9.20 0.00 0.00 0 0 22.0 Put 5.85 9.85 0.00 0.00 0 0 23.0 Put 6.70 10.90 0.00 0.00 0 0 24.0 Put 7.60 11.80 0.00 0.00 0 0 25.0 Put 8.50 12.70 0.00 0.00 0 0 26.0 Put 9.50 13.65 0.00 0.00 0 0 27.0 Put 10.40 14.60 0.00 0.00 0 0 28.0 Put 11.35 15.55 0.00 0.00 0 0 29.0 Put 12.30 16.50 0.00 0.00 0 0 30.0 Put 13.25 17.30 0.00 0.00 0 0 31.0 Put 14.25 18.20 0.00 0.00 0 0 32.0 Put 15.20 19.40 0.00 0.00 0 0 33.0 Put 16.20 20.40 0.00 0.00 0 0 34.0 Put 17.15 21.35 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 281 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.40 13.65 8.50 -3.91 0 5 6.0 Call 8.30 12.65 0.00 0.00 0 0 7.0 Call 7.30 11.65 0.00 0.00 0 0 8.0 Call 7.65 10.55 3.96 -5.45 0 0 9.0 Call 5.65 9.35 4.80 -3.61 0 1 10.0 Call 4.90 8.15 4.70 -2.71 0 2 11.0 Call 4.20 7.00 5.00 -1.41 0 0 12.0 Call 3.55 5.65 5.75 0.28 1 11 13.0 Call 3.35 5.25 2.77 -1.95 0 13 14.0 Call 1.78 4.95 3.80 -0.27 0 363 15.0 Call 1.07 4.60 3.83 0.36 0 547 16.0 Call 1.53 2.80 2.88 -0.03 0 107 17.0 Call 0.08 4.00 2.40 0.03 0 39 18.0 Call 1.10 3.05 2.28 0.44 0 127 19.0 Call 0.00 2.60 1.90 0.18 1 130 20.0 Call 0.04 2.99 1.79 0.17 0 13 21.0 Call 0.02 2.87 0.00 0.00 0 0 22.0 Call 0.00 2.59 1.15 -0.30 20 10 23.0 Call 0.00 2.38 0.00 0.00 0 0 24.0 Call 0.00 2.17 0.00 0.00 0 0 25.0 Call 0.00 2.04 0.00 0.00 0 0 26.0 Call 0.00 1.85 0.00 0.00 0 0 27.0 Call 0.00 1.72 0.00 0.00 0 0 28.0 Call 0.00 1.63 0.00 0.00 0 0 29.0 Call 0.00 1.49 0.00 0.00 0 0 30.0 Call 0.00 1.41 0.00 0.00 0 0 31.0 Call 0.00 1.33 0.00 0.00 0 0 32.0 Call 0.00 1.24 0.00 0.00 0 0 33.0 Call 0.00 1.17 0.00 0.00 0 0 34.0 Call 0.00 1.12 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.54 0.24 -0.12 0 26 6.0 Put 0.00 1.15 0.35 -0.14 0 4 7.0 Put 0.00 1.44 0.57 -0.06 0 19 8.0 Put 0.00 1.77 0.70 -0.19 0 47 9.0 Put 0.00 2.20 1.07 -0.11 0 1 10.0 Put 0.88 2.71 1.30 -0.17 0 118 11.0 Put 0.23 3.35 2.05 0.29 0 86 12.0 Put 1.60 4.00 1.59 -0.46 0 27 13.0 Put 0.80 4.50 2.86 0.25 0 61 14.0 Put 1.06 5.10 4.60 1.43 0 86 15.0 Put 3.20 5.75 3.55 -0.17 0 113 16.0 Put 2.32 6.40 3.70 -0.58 0 509 17.0 Put 3.05 7.15 5.60 0.76 0 10 18.0 Put 4.00 7.90 6.45 1.05 0 17 19.0 Put 5.00 8.65 7.20 0.88 0 47 20.0 Put 5.50 9.45 0.00 0.00 0 0 21.0 Put 6.50 10.30 0.00 0.00 0 0 22.0 Put 7.50 11.15 0.00 0.00 0 0 23.0 Put 8.50 12.00 0.00 0.00 0 0 24.0 Put 9.50 12.85 10.25 -0.64 205 0 25.0 Put 10.00 13.75 0.00 0.00 0 0 26.0 Put 11.00 14.65 0.00 0.00 0 0 27.0 Put 12.00 15.55 12.75 -0.89 2 0 28.0 Put 13.00 16.50 0.00 0.00 0 0 29.0 Put 14.00 17.40 0.00 0.00 0 0 30.0 Put 14.50 18.35 15.40 -0.98 1 0 31.0 Put 15.50 19.30 0.00 0.00 0 0 32.0 Put 16.50 20.25 0.00 0.00 0 0 33.0 Put 17.50 21.15 0.00 0.00 0 0 34.0 Put 18.50 22.10 19.50 -0.54 85 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 302 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.05 17.95 13.73 -2.68 0 14 2.0 Call 12.05 16.95 11.55 -3.86 0 15 3.0 Call 11.05 15.95 12.00 -2.41 0 12 4.0 Call 10.05 14.95 9.59 -3.82 0 10 5.0 Call 9.05 13.95 12.30 -0.11 0 1,250 6.0 Call 8.40 12.60 11.46 0.05 0 85 7.0 Call 7.40 11.60 12.00 1.59 10 39 8.0 Call 8.30 8.75 8.95 -0.46 1 5,328 9.0 Call 5.45 9.55 8.15 -0.26 2 117 10.0 Call 6.30 6.80 7.25 -0.16 27 3,032 11.0 Call 4.30 7.05 6.60 0.09 11 3,189 12.0 Call 3.40 5.80 5.85 0.17 15 2,930 13.0 Call 2.58 5.25 4.80 -0.10 594 4,881 14.0 Call 2.50 4.65 3.55 -0.60 154 4,516 15.0 Call 1.01 2.99 2.87 -0.55 1,238 25,057 16.0 Call 1.77 3.00 2.54 -0.38 2 692 17.0 Call 1.56 3.50 2.49 -0.06 6 364 18.0 Call 1.31 1.85 1.70 -0.50 297 19,428 19.0 Call 1.30 3.35 1.31 -0.55 12 713 20.0 Call 1.00 1.63 1.15 -0.39 340 10,489 21.0 Call 1.00 2.05 0.72 -0.63 0 1,277 22.0 Call 0.00 2.66 1.00 -0.18 220 1,429 23.0 Call 0.01 2.45 1.00 -0.01 29 328 24.0 Call 0.37 1.00 0.85 0.01 252 3,113 25.0 Call 0.60 0.76 0.60 -0.15 649 5,028 26.0 Call 0.30 1.71 0.55 -0.11 272 889 27.0 Call 0.12 0.59 0.78 0.20 20 1,088 28.0 Call 0.09 0.82 0.50 0.00 0 514 29.0 Call 0.09 0.48 0.31 -0.14 87 953 30.0 Call 0.31 0.44 0.31 -0.09 1,526 4,639 31.0 Call 0.05 0.75 0.12 -0.26 0 1,166 32.0 Call 0.00 0.90 0.30 -0.07 0 258 33.0 Call 0.05 0.99 0.38 0.03 0 305 34.0 Call 0.00 0.69 0.12 -0.21 0 402 35.0 Call 0.18 0.45 0.32 0.00 253 4,101 36.0 Call 0.00 0.50 0.28 -0.02 0 382 37.0 Call 0.00 0.45 0.01 -0.28 0 110 38.0 Call 0.00 0.45 0.05 -0.22 0 722 39.0 Call 0.05 0.40 0.02 -0.24 0 751 40.0 Call 0.15 0.25 0.15 -0.09 241 4,396 41.0 Call 0.03 0.30 0.15 -0.08 0 3,966 42.0 Call 0.02 0.81 0.26 0.05 32 938 43.0 Call 0.00 0.77 0.23 0.03 0 614 44.0 Call 0.00 0.74 0.20 0.02 0 171 45.0 Call 0.08 0.17 0.10 -0.07 0 2,427 46.0 Call 0.00 0.69 0.20 0.03 0 53 47.0 Call 0.00 0.67 0.20 0.04 0 29 48.0 Call 0.00 0.64 0.20 0.04 0 61 49.0 Call 0.00 0.63 0.18 0.03 0 17 50.0 Call 0.05 0.30 0.30 0.15 103 2,288 51.0 Call 0.00 0.35 0.10 -0.05 0 88 52.0 Call 0.00 0.57 0.17 0.03 0 43 53.0 Call 0.00 0.25 0.17 0.03 0 10 54.0 Call 0.00 0.20 0.05 -0.09 0 22 55.0 Call 0.00 0.18 0.10 -0.03 0 1,319 56.0 Call 0.00 0.18 0.10 -0.03 0 101 57.0 Call 0.00 0.18 0.15 0.03 0 11 58.0 Call 0.00 0.18 0.03 -0.09 0 139 59.0 Call 0.01 0.16 0.11 -0.01 0 30 60.0 Call 0.05 0.17 0.03 -0.08 0 1,641 61.0 Call 0.01 0.43 0.14 0.03 0 19 62.0 Call 0.00 0.42 0.14 0.03 0 231 63.0 Call 0.03 0.40 0.05 -0.05 0 594 64.0 Call 0.02 0.25 0.01 -0.09 0 78 65.0 Call 0.05 0.12 0.07 -0.03 208 16,297 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.07 0.03 -0.02 0 690 2.0 Put 0.02 0.13 0.05 -0.02 0 966 3.0 Put 0.10 0.24 0.22 0.12 0 521 4.0 Put 0.10 0.28 0.15 -0.03 0 159 5.0 Put 0.20 0.35 0.12 -0.14 0 1,070 6.0 Put 0.01 0.55 0.45 0.10 0 4,697 7.0 Put 0.25 0.65 0.54 0.11 0 5,619 8.0 Put 0.71 1.08 0.80 0.07 14 5,478 9.0 Put 0.70 1.35 1.04 -0.08 4 778 10.0 Put 1.55 1.80 1.70 0.19 797 2,210 11.0 Put 1.40 2.26 2.10 0.19 63 2,318 12.0 Put 2.00 2.50 2.55 0.25 1 2,713 13.0 Put 0.77 3.20 4.10 1.41 0 231 14.0 Put 1.33 4.10 3.80 0.71 1 1,745 15.0 Put 3.85 4.60 3.40 -0.08 0 2,569 16.0 Put 2.67 6.75 5.30 1.20 1 600 17.0 Put 4.50 6.20 5.40 0.59 2 163 18.0 Put 4.20 8.25 7.20 1.68 0 728 19.0 Put 6.40 8.05 6.95 0.73 30 1,073 20.0 Put 7.15 8.70 7.40 0.47 0 3,428 21.0 Put 6.60 10.70 9.70 1.94 0 563 22.0 Put 7.50 11.55 10.05 1.47 0 475 23.0 Put 8.50 12.40 10.05 0.64 1 131 24.0 Put 9.50 14.10 11.95 1.71 0 410 25.0 Put 10.05 14.90 12.20 1.07 0 1,995 26.0 Put 11.00 15.85 12.30 0.28 1 202 27.0 Put 12.00 16.75 17.05 4.14 0 342 28.0 Put 13.00 17.65 15.53 1.73 0 127 29.0 Put 14.00 18.50 16.50 1.78 0 102 30.0 Put 14.55 19.40 17.36 1.71 0 293 31.0 Put 15.50 20.40 18.89 2.29 0 7 32.0 Put 16.50 21.10 20.25 2.71 0 166 33.0 Put 17.50 22.25 19.94 1.45 0 12 34.0 Put 18.50 23.20 23.75 4.31 0 15 35.0 Put 19.50 24.15 21.00 0.61 0 61 36.0 Put 20.15 25.00 22.10 0.76 0 57 37.0 Put 21.10 25.90 25.55 3.26 0 12 38.0 Put 22.05 26.90 25.95 2.71 0 281 39.0 Put 23.00 27.90 27.00 2.81 0 28 40.0 Put 24.00 28.85 27.00 1.86 0 927 41.0 Put 25.00 29.80 29.75 3.66 0 151 42.0 Put 26.00 30.80 28.24 1.20 0 218 43.0 Put 27.00 31.80 30.00 2.01 0 20 44.0 Put 28.00 32.80 32.90 3.96 0 18 45.0 Put 29.00 33.70 33.56 3.67 0 0 46.0 Put 29.50 34.50 32.28 1.43 0 0 47.0 Put 30.55 35.40 33.06 1.25 0 0 48.0 Put 31.50 36.40 34.27 1.50 0 0 49.0 Put 32.50 37.40 37.75 4.02 0 101 50.0 Put 33.50 38.40 35.03 0.34 0 1 51.0 Put 34.50 39.40 39.00 3.35 0 13 52.0 Put 35.50 40.40 38.59 1.97 0 0 53.0 Put 36.50 41.30 0.00 0.00 0 0 54.0 Put 37.50 42.30 40.68 2.14 0 0 55.0 Put 38.50 43.30 40.35 0.85 0 0 56.0 Put 39.50 44.30 41.30 0.83 0 0 57.0 Put 40.50 45.00 43.50 2.07 0 0 58.0 Put 41.05 45.90 36.59 -5.81 0 8 59.0 Put 42.05 46.90 45.60 2.24 0 0 60.0 Put 43.00 47.90 49.35 5.03 0 0 61.0 Put 44.00 48.90 36.45 -8.84 0 0 62.0 Put 45.00 49.90 49.56 3.31 0 0 63.0 Put 46.00 50.90 48.30 1.08 0 0 64.0 Put 47.00 51.80 0.00 0.00 0 0 65.0 Put 48.00 52.80 51.55 2.40 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 666 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.00 18.00 15.45 -0.96 0 12 2.0 Call 12.00 17.00 12.75 -2.66 0 6 3.0 Call 11.00 16.00 12.25 -2.16 0 9 4.0 Call 10.00 15.00 10.65 -2.76 0 17 5.0 Call 9.00 12.85 11.85 -0.56 1 330 6.0 Call 9.85 13.00 10.65 -0.76 3 42 7.0 Call 9.30 9.90 9.65 -0.76 3 2,967 8.0 Call 6.00 11.00 7.45 -1.96 0 300 9.0 Call 5.00 10.00 8.40 -0.01 0 155 10.0 Call 6.20 6.80 6.90 -0.51 21 11,537 11.0 Call 3.50 8.50 5.95 -0.63 2 6,449 12.0 Call 3.60 7.60 5.95 0.08 22 12,094 13.0 Call 4.05 6.55 4.40 -0.84 73 7,062 14.0 Call 3.80 5.75 4.30 -0.37 42 6,054 15.0 Call 3.40 4.05 3.55 -0.59 79 8,933 16.0 Call 2.00 3.70 3.43 -0.21 260 512 17.0 Call 2.55 3.00 3.00 -0.29 287 886 18.0 Call 2.35 3.65 3.07 0.10 2 496 19.0 Call 1.57 2.85 2.50 -0.17 40 1,996 20.0 Call 1.90 1.98 1.98 -0.46 782 8,211 21.0 Call 1.60 4.00 2.15 -0.07 0 104 22.0 Call 1.50 2.65 2.00 -0.01 68 690 23.0 Call 1.15 2.30 1.50 -0.31 19 2,776 24.0 Call 1.13 1.95 1.50 -0.11 20 814 25.0 Call 1.19 1.27 1.24 -0.28 747 20,389 26.0 Call 0.50 3.15 0.00 0.00 0 0 27.0 Call 0.50 2.50 1.10 -0.25 1 1 28.0 Call 0.02 2.87 0.00 0.00 0 0 29.0 Call 0.01 1.54 1.60 0.41 0 1 30.0 Call 0.91 1.15 0.85 -0.27 293 11,765 31.0 Call 0.52 1.20 0.00 0.00 0 0 32.0 Call 0.00 1.19 0.00 0.00 0 0 33.0 Call 0.00 1.20 0.00 0.00 0 0 34.0 Call 0.50 1.19 0.60 -0.25 15 31 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.29 0.15 -0.21 0 949 2.0 Put 0.20 0.60 0.20 -0.23 0 108 3.0 Put 0.34 0.85 0.59 0.09 0 140 4.0 Put 0.00 0.95 0.80 0.23 0 79 5.0 Put 0.31 1.29 1.00 0.14 0 368 6.0 Put 0.50 2.84 1.63 0.40 0 135 7.0 Put 1.10 2.00 1.21 -0.40 0 116 8.0 Put 1.00 4.15 2.38 0.30 0 283 9.0 Put 0.99 4.90 2.62 0.06 0 809 10.0 Put 2.60 3.75 2.60 -0.43 1 1,098 11.0 Put 1.60 6.00 4.18 0.52 0 1,076 12.0 Put 1.94 6.50 3.80 -0.50 0 1,242 13.0 Put 4.20 5.00 4.40 -0.54 51 1,088 14.0 Put 2.51 6.20 4.80 -0.78 0 1,347 15.0 Put 3.00 7.20 5.71 -0.50 0 307 16.0 Put 4.25 9.00 7.70 0.85 0 11 17.0 Put 5.50 10.40 7.95 0.34 0 151 18.0 Put 6.50 11.40 8.60 0.24 0 1,368 19.0 Put 7.00 12.00 8.70 -0.42 0 71 20.0 Put 8.00 12.50 8.20 -1.72 0 135 21.0 Put 8.50 13.50 9.95 -0.77 0 630 22.0 Put 9.50 14.50 12.00 0.48 0 1,700 23.0 Put 10.55 14.30 13.10 0.78 0 1,865 24.0 Put 11.00 16.00 13.94 0.82 0 1,781 25.0 Put 12.00 17.00 14.00 0.00 0 108 26.0 Put 13.00 18.00 0.00 0.00 0 0 27.0 Put 13.50 18.50 0.00 0.00 0 0 28.0 Put 14.50 19.50 0.00 0.00 0 0 29.0 Put 15.50 20.50 0.00 0.00 0 0 30.0 Put 16.00 21.00 19.00 0.60 0 2 31.0 Put 17.00 22.00 0.00 0.00 0 0 32.0 Put 18.00 23.00 0.00 0.00 0 0 33.0 Put 18.50 23.50 0.00 0.00 0 0 34.0 Put 19.50 24.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote March 24, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 17.45 17.47 17.58 1.16 7.06 1600X3000 17.77 16.83 19,269,713 Fri Mar 24 2023 1:28:53 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 24 2023 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.35 13.30 0.00 0.00 0 0 5.5 Call 9.70 13.75 0.00 0.00 0 0 6.0 Call 10.15 12.10 0.00 0.00 0 0 6.5 Call 10.30 11.35 0.00 0.00 0 0 7.0 Call 9.90 10.95 0.00 0.00 0 0 7.5 Call 9.60 10.50 0.00 0.00 0 0 8.0 Call 8.95 9.85 0.00 0.00 0 0 8.5 Call 8.35 10.00 0.00 0.00 0 0 9.0 Call 7.85 8.85 0.00 0.00 0 0 9.5 Call 7.35 8.35 0.00 0.00 0 0 10.0 Call 7.20 7.85 7.50 1.07 0 54 10.5 Call 6.25 7.35 0.00 0.00 0 0 11.0 Call 5.85 6.85 4.47 -0.96 0 0 11.5 Call 5.45 6.35 0.00 0.00 0 0 12.0 Call 5.20 6.30 5.69 1.26 5 2,500 12.5 Call 4.75 5.15 4.85 0.91 0 305 13.0 Call 4.00 4.75 4.69 1.25 5 1,578 13.5 Call 3.90 4.20 4.00 1.05 1 441 14.0 Call 2.95 3.70 3.44 0.98 3 802 14.5 Call 2.79 3.25 3.04 1.07 3 220 15.0 Call 2.37 2.76 2.41 0.93 63 1,966 15.5 Call 1.73 2.34 2.20 1.16 14 872 16.0 Call 1.38 1.92 1.41 0.77 110 1,407 16.5 Call 0.95 1.20 1.10 0.74 225 2,232 17.0 Call 0.60 0.73 0.69 0.47 692 3,232 17.5 Call 0.28 0.38 0.34 0.22 3,865 3,321 18.0 Call 0.16 0.21 0.18 0.11 2,350 2,984 18.5 Call 0.07 0.10 0.09 0.04 5,604 4,958 19.0 Call 0.04 0.06 0.03 0.00 330 2,603 19.5 Call 0.01 0.05 0.03 0.00 516 1,455 20.0 Call 0.00 0.02 0.02 0.00 795 4,409 20.5 Call 0.00 0.03 0.01 -0.01 623 271 21.0 Call 0.00 0.02 0.01 -0.01 374 849 21.5 Call 0.00 0.03 0.06 0.04 0 534 22.0 Call 0.00 0.05 0.01 -0.01 7 35 22.5 Call 0.00 0.05 0.01 -0.01 0 45 23.0 Call 0.00 0.03 0.01 -0.01 0 688 23.5 Call 0.00 0.15 0.00 0.00 0 0 24.0 Call 0.00 0.13 0.00 0.00 0 0 25.0 Call 0.00 0.01 0.01 0.00 1 6 26.0 Call 0.00 0.05 0.00 0.00 0 0 27.0 Call 0.00 0.05 0.00 0.00 0 0 28.0 Call 0.00 0.03 0.00 0.00 0 0 29.0 Call 0.00 0.03 0.00 0.00 0 0 30.0 Call 0.00 0.02 0.01 0.00 0 4 Strike 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 25.00 26.00 27.00 28.00 29.00 30.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.03 0.03 0 1 5.5 Put 0.00 0.01 0.00 0.00 0 0 6.0 Put 0.00 0.01 0.03 0.03 0 1 6.5 Put 0.00 0.01 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.00 0.00 0 0 7.5 Put 0.00 0.01 0.00 0.00 0 0 8.0 Put 0.00 0.01 0.04 0.04 0 30 8.5 Put 0.00 0.01 0.01 0.01 0 94 9.0 Put 0.00 0.01 0.03 0.03 0 218 9.5 Put 0.00 0.01 0.03 0.03 0 226 10.0 Put 0.00 0.01 0.01 0.01 0 926 10.5 Put 0.00 0.01 0.01 0.01 0 150 11.0 Put 0.00 0.01 0.01 0.01 0 2,253 11.5 Put 0.00 0.01 0.01 0.01 0 1,829 12.0 Put 0.00 0.01 0.01 0.00 0 5,502 12.5 Put 0.00 0.04 0.01 0.00 0 3,420 13.0 Put 0.00 0.01 0.01 -0.01 0 1,870 13.5 Put 0.00 0.01 0.01 -0.02 62 7,283 14.0 Put 0.00 0.01 0.01 -0.02 33 3,808 14.5 Put 0.00 0.01 0.01 -0.03 54 2,835 15.0 Put 0.00 0.02 0.01 -0.04 313 2,296 15.5 Put 0.01 0.02 0.02 -0.09 1,275 1,975 16.0 Put 0.02 0.04 0.03 -0.18 586 2,068 16.5 Put 0.04 0.06 0.06 -0.37 2,104 1,434 17.0 Put 0.09 0.13 0.10 -0.69 3,133 2,104 17.5 Put 0.12 0.34 0.30 -0.89 1,200 541 18.0 Put 0.40 0.78 0.80 -0.84 382 764 18.5 Put 0.83 1.40 1.35 -0.78 9 10 19.0 Put 0.53 1.98 1.47 -1.14 0 5 19.5 Put 1.79 2.76 2.75 -0.35 0 1,251 20.0 Put 2.18 3.15 2.45 -1.15 0 7 20.5 Put 2.37 3.80 0.00 0.00 0 0 21.0 Put 3.10 4.10 0.00 0.00 0 0 21.5 Put 3.65 4.70 0.00 0.00 0 0 22.0 Put 4.15 4.80 0.00 0.00 0 0 22.5 Put 4.65 5.55 0.00 0.00 0 0 23.0 Put 5.15 6.30 0.00 0.00 0 0 23.5 Put 5.65 6.60 0.00 0.00 0 0 24.0 Put 6.15 6.75 0.00 0.00 0 0 25.0 Put 7.15 8.30 0.00 0.00 0 0 26.0 Put 7.85 9.25 0.00 0.00 0 0 27.0 Put 9.15 10.00 0.00 0.00 0 0 28.0 Put 10.15 11.60 0.00 0.00 0 0 29.0 Put 10.55 12.25 0.00 0.00 0 0 30.0 Put 11.85 12.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 31 2023 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.60 13.65 8.82 -2.62 0 0 6.0 Call 10.70 12.55 8.15 -2.29 0 0 7.0 Call 9.75 11.25 7.09 -2.35 0 2 8.0 Call 8.75 10.25 5.74 -2.71 0 12 9.0 Call 8.20 9.00 7.00 -0.46 0 1 10.0 Call 6.85 8.35 7.50 1.04 3 179 11.0 Call 5.50 6.90 4.10 -1.37 0 690 12.0 Call 5.15 6.15 5.46 0.98 1 1,523 13.0 Call 3.65 5.65 4.25 0.74 5 850 14.0 Call 2.96 3.95 3.30 0.75 39 3,156 15.0 Call 2.52 2.87 2.50 0.81 58 4,015 16.0 Call 1.59 1.89 1.75 0.77 259 3,506 17.0 Call 0.96 1.10 1.05 0.55 977 3,458 18.0 Call 0.50 0.58 0.55 0.28 7,052 3,564 19.0 Call 0.27 0.33 0.29 0.14 6,681 3,399 20.0 Call 0.15 0.19 0.16 0.07 1,593 8,556 21.0 Call 0.09 0.20 0.08 0.01 3,124 1,830 22.0 Call 0.05 0.10 0.07 0.01 37 5,676 23.0 Call 0.02 0.29 0.06 0.01 5 1,056 24.0 Call 0.02 0.58 0.05 0.01 23 1,567 25.0 Call 0.02 0.13 0.08 0.04 2 3,407 26.0 Call 0.02 0.05 0.04 0.01 1 2,639 27.0 Call 0.00 0.03 0.01 -0.01 5 1,928 28.0 Call 0.01 0.25 0.01 -0.01 0 2,207 29.0 Call 0.01 0.05 0.02 0.01 0 131 30.0 Call 0.00 0.03 0.03 0.02 0 580 31.0 Call 0.00 0.05 0.01 0.01 0 57 32.0 Call 0.00 0.05 0.02 0.02 0 74 33.0 Call 0.00 0.04 0.02 0.02 0 69 34.0 Call 0.00 0.05 0.01 0.01 0 19 35.0 Call 0.00 0.05 0.03 0.03 0 414 36.0 Call 0.00 0.05 0.01 0.01 0 111 37.0 Call 0.00 0.01 0.01 0.01 0 887 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 0 3,681 6.0 Put 0.00 0.03 0.03 0.03 0 2,401 7.0 Put 0.00 0.11 0.02 0.02 0 1,721 8.0 Put 0.00 0.11 0.01 0.00 0 1,868 9.0 Put 0.00 0.01 0.01 0.00 0 925 10.0 Put 0.00 0.01 0.01 -0.01 14 4,964 11.0 Put 0.01 0.04 0.01 -0.01 20 3,896 12.0 Put 0.02 0.05 0.03 0.00 6 8,360 13.0 Put 0.03 0.05 0.04 -0.02 330 4,715 14.0 Put 0.04 0.05 0.05 -0.05 2,143 7,065 15.0 Put 0.07 0.08 0.09 -0.14 737 3,623 16.0 Put 0.17 0.21 0.18 -0.35 4,314 4,745 17.0 Put 0.42 0.49 0.45 -0.61 2,001 1,828 18.0 Put 0.84 1.32 1.37 -0.45 250 562 19.0 Put 1.68 1.97 1.90 -0.80 319 771 20.0 Put 2.42 2.89 2.93 -0.72 0 79 21.0 Put 2.82 4.45 3.95 -0.67 0 166 22.0 Put 4.10 5.35 4.75 -0.87 5 8 23.0 Put 4.60 6.50 6.15 -0.46 3 696 24.0 Put 6.05 7.50 6.77 -0.83 0 3 25.0 Put 6.90 8.95 11.00 2.40 0 3 26.0 Put 7.55 9.90 11.75 2.16 0 8 27.0 Put 8.95 10.95 13.25 2.66 0 4 28.0 Put 9.95 11.95 14.20 2.62 0 0 29.0 Put 10.85 12.40 18.55 5.97 0 0 30.0 Put 12.05 13.35 16.20 2.62 0 0 31.0 Put 12.70 14.85 13.66 -0.92 0 0 32.0 Put 13.60 15.75 18.25 2.67 0 0 33.0 Put 14.80 16.50 23.25 6.67 0 0 34.0 Put 16.15 17.50 22.12 4.54 0 0 35.0 Put 16.60 18.50 22.04 3.46 0 0 36.0 Put 17.85 19.45 25.00 5.42 0 0 37.0 Put 19.10 20.05 19.55 -1.03 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 13 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.70 13.45 0.00 0.00 0 0 6.0 Call 10.70 12.40 0.00 0.00 0 0 7.0 Call 9.60 11.50 0.00 0.00 0 0 8.0 Call 8.65 10.45 0.00 0.00 0 0 9.0 Call 7.60 9.50 0.00 0.00 0 0 9.5 Call 7.25 8.90 0.00 0.00 0 0 10.0 Call 6.75 8.35 0.00 0.00 0 0 10.5 Call 6.25 7.85 0.00 0.00 0 0 11.0 Call 5.90 7.20 0.00 0.00 0 0 11.5 Call 5.40 6.75 0.00 0.00 0 0 12.0 Call 4.80 6.45 1.81 -2.68 0 3 12.5 Call 4.40 5.75 5.20 1.18 0 4 13.0 Call 3.80 5.05 3.42 -0.14 0 822 13.5 Call 2.96 4.75 3.40 0.29 8 65 14.0 Call 2.49 4.35 3.45 0.79 8 391 14.5 Call 2.00 4.00 3.00 0.79 10 406 15.0 Call 1.56 3.45 2.91 1.15 5 1,205 15.5 Call 1.19 2.96 2.06 0.59 225 142 16.0 Call 1.13 2.88 1.86 0.69 60 260 16.5 Call 0.68 2.21 1.50 0.56 18 57 17.0 Call 0.87 1.42 1.23 0.52 237 146 17.5 Call 0.49 1.30 0.77 0.30 20 386 18.0 Call 0.33 0.73 0.71 0.31 561 7,706 18.5 Call 0.01 1.18 0.43 0.10 373 566 19.0 Call 0.31 0.46 0.33 0.07 862 1,148 19.5 Call 0.00 0.72 0.35 0.13 131 1,171 20.0 Call 0.20 0.39 0.23 0.04 131 2,169 20.5 Call 0.18 0.51 0.16 0.00 2 3 21.0 Call 0.12 0.38 0.18 0.05 0 173 21.5 Call 0.11 0.47 0.11 0.01 9 1 22.0 Call 0.04 0.61 0.14 0.06 0 286 23.0 Call 0.01 0.20 0.10 0.06 8 556 24.0 Call 0.02 0.56 0.00 0.00 0 0 25.0 Call 0.01 0.47 0.35 0.34 0 21 26.0 Call 0.00 0.47 0.00 0.00 0 0 27.0 Call 0.00 0.45 0.00 0.00 0 0 28.0 Call 0.00 0.53 0.00 0.00 0 0 29.0 Call 0.00 0.15 0.10 0.10 2 352 30.0 Call 0.00 0.38 0.02 0.02 0 1 31.0 Call 0.00 0.43 0.00 0.00 0 0 32.0 Call 0.00 0.10 0.05 0.05 1 0 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 300 6.0 Put 0.00 0.06 0.00 0.00 0 0 7.0 Put 0.00 0.13 0.04 0.04 0 1 8.0 Put 0.00 0.18 0.09 0.09 0 1 9.0 Put 0.00 0.26 0.09 0.09 0 27 9.5 Put 0.00 0.28 0.03 0.03 0 0 10.0 Put 0.01 0.20 0.06 0.06 0 1,185 10.5 Put 0.01 0.35 0.10 0.10 0 96 11.0 Put 0.01 0.35 0.13 0.12 0 977 11.5 Put 0.01 0.13 0.04 0.02 3 23 12.0 Put 0.03 0.09 0.08 0.05 0 2,243 12.5 Put 0.04 0.27 0.08 0.02 0 1,306 13.0 Put 0.06 0.12 0.09 -0.01 89 2,399 13.5 Put 0.08 0.14 0.11 -0.04 5 1,421 14.0 Put 0.10 0.14 0.12 -0.08 7 2,322 14.5 Put 0.14 0.20 0.14 -0.11 10 621 15.0 Put 0.20 0.26 0.26 -0.04 203 1,963 15.5 Put 0.29 0.33 0.37 -0.13 193 1,732 16.0 Put 0.40 0.70 0.48 -0.23 131 841 16.5 Put 0.40 0.77 0.71 -0.26 76 742 17.0 Put 0.77 1.03 0.83 -0.41 594 183 17.5 Put 0.74 1.71 1.34 -0.17 633 256 18.0 Put 1.23 2.13 1.85 -0.09 34 10 18.5 Put 1.26 2.55 2.42 0.05 0 261 19.0 Put 0.84 2.98 2.50 -0.30 0 246 19.5 Put 1.77 3.25 2.90 -0.36 0 1,256 20.0 Put 1.59 4.00 4.17 0.44 0 522 20.5 Put 2.18 3.95 3.70 -0.50 0 6 21.0 Put 2.47 5.00 4.92 0.25 0 541 21.5 Put 3.75 4.85 0.00 0.00 0 0 22.0 Put 3.30 6.45 0.00 0.00 0 0 23.0 Put 4.10 7.60 0.00 0.00 0 0 24.0 Put 5.65 8.70 0.00 0.00 0 0 25.0 Put 6.45 9.75 0.00 0.00 0 0 26.0 Put 7.65 10.90 0.00 0.00 0 0 27.0 Put 8.45 11.65 0.00 0.00 0 0 28.0 Put 9.90 12.95 11.35 -0.23 0 6 29.0 Put 10.90 13.95 0.00 0.00 0 0 30.0 Put 11.90 14.20 0.00 0.00 0 0 31.0 Put 12.90 15.90 0.00 0.00 0 0 32.0 Put 13.90 16.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 21 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.65 13.50 0.00 0.00 0 0 6.0 Call 10.65 12.45 0.00 0.00 0 0 7.0 Call 9.80 11.35 0.00 0.00 0 0 8.0 Call 8.75 10.35 0.00 0.00 0 0 9.0 Call 7.65 9.50 0.00 0.00 0 0 9.5 Call 7.25 8.90 0.00 0.00 0 0 10.0 Call 6.95 8.20 3.20 -3.22 0 15 10.5 Call 6.30 7.80 0.00 0.00 0 0 11.0 Call 5.60 7.55 0.00 0.00 0 0 11.5 Call 5.30 6.90 0.00 0.00 0 0 12.0 Call 4.65 6.50 4.50 0.08 0 3 12.5 Call 4.00 6.15 4.20 0.27 0 6 13.0 Call 3.50 5.65 4.55 1.12 0 454 13.5 Call 2.98 5.00 4.44 1.47 0 33 14.0 Call 2.51 4.45 3.74 1.20 0 119 14.5 Call 2.51 4.10 3.09 0.94 4 1,199 15.0 Call 1.61 3.35 1.89 0.12 0 348 15.5 Call 1.24 2.99 2.33 0.88 0 234 16.0 Call 0.92 2.89 1.73 0.58 241 70 16.5 Call 0.92 2.51 2.19 1.20 0 30 17.0 Call 0.31 2.20 1.18 0.34 14 38 17.5 Call 0.19 1.94 1.20 0.51 8 222 18.0 Call 0.65 1.00 0.74 0.20 29 1,238 18.5 Call 0.26 1.46 0.81 0.35 0 146 19.0 Call 0.07 0.65 0.34 -0.04 1 24 19.5 Call 0.07 1.13 0.49 0.19 1 23 20.0 Call 0.06 0.42 0.40 0.18 31 753 21.0 Call 0.02 0.52 0.32 0.12 0 143 22.0 Call 0.02 0.57 0.20 0.01 0 10 23.0 Call 0.04 0.68 0.20 0.02 0 4 24.0 Call 0.00 0.64 0.00 0.00 0 0 25.0 Call 0.00 0.62 0.00 0.00 0 0 26.0 Call 0.00 0.61 0.00 0.00 0 0 27.0 Call 0.02 0.60 0.00 0.00 0 0 28.0 Call 0.00 0.60 0.00 0.00 0 0 29.0 Call 0.00 0.56 0.00 0.00 0 0 30.0 Call 0.00 0.62 0.00 0.00 0 0 31.0 Call 0.00 0.61 0.00 0.00 0 0 32.0 Call 0.00 0.10 0.05 -0.01 0 1 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 -0.03 0 100 6.0 Put 0.00 0.14 0.00 0.00 0 0 7.0 Put 0.00 0.20 0.00 0.00 0 0 8.0 Put 0.00 0.28 0.00 0.00 0 0 9.0 Put 0.00 0.33 0.12 0.02 0 201 9.5 Put 0.00 0.33 0.10 0.00 0 100 10.0 Put 0.00 0.09 0.07 -0.04 0 35 10.5 Put 0.00 0.36 0.23 0.12 0 5 11.0 Put 0.03 0.32 0.15 0.03 0 76 11.5 Put 0.03 0.13 0.08 -0.05 8 1,368 12.0 Put 0.00 0.21 0.10 -0.03 0 130 12.5 Put 0.01 0.20 0.10 -0.05 12 73 13.0 Put 0.02 0.21 0.20 0.04 0 638 13.5 Put 0.03 0.55 0.13 -0.12 8 37 14.0 Put 0.18 0.42 0.18 -0.16 13 139 14.5 Put 0.13 0.40 0.27 -0.20 1 258 15.0 Put 0.34 0.50 0.37 -0.24 50 1,278 15.5 Put 0.41 1.07 0.54 -0.27 28 789 16.0 Put 0.47 1.07 0.73 -0.29 67 1,728 16.5 Put 0.60 1.57 0.69 -0.68 6 1 17.0 Put 0.59 1.78 1.02 -0.70 68 21 17.5 Put 0.18 2.40 1.35 -0.72 10 108 18.0 Put 1.60 2.28 2.40 -0.02 0 2 18.5 Put 0.94 2.82 0.00 0.00 0 0 19.0 Put 1.82 3.10 2.65 -0.62 0 12 19.5 Put 2.21 3.70 3.20 -0.49 0 3 20.0 Put 1.46 4.35 0.00 0.00 0 0 21.0 Put 2.34 5.50 5.29 0.20 0 0 22.0 Put 4.00 5.60 3.50 -2.58 1 1 23.0 Put 4.15 7.80 0.00 0.00 0 0 24.0 Put 5.10 8.85 0.00 0.00 0 0 25.0 Put 6.30 9.95 0.00 0.00 0 0 26.0 Put 7.45 11.00 8.80 -1.21 0 1 27.0 Put 8.45 12.00 11.70 0.70 0 8 28.0 Put 9.50 12.55 0.00 0.00 0 0 29.0 Put 10.90 13.50 0.00 0.00 0 0 30.0 Put 11.90 14.45 0.00 0.00 0 0 31.0 Put 12.90 16.00 0.00 0.00 0 0 32.0 Put 13.90 16.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 28 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.00 14.80 0.00 0.00 0 0 5.0 Call 11.80 13.35 0.00 0.00 0 0 6.0 Call 10.85 12.30 0.00 0.00 0 0 7.0 Call 9.65 11.45 0.00 0.00 0 0 8.0 Call 8.95 10.25 0.00 0.00 0 0 9.0 Call 7.65 9.45 0.00 0.00 0 0 10.0 Call 6.70 8.40 7.10 0.68 0 3 10.5 Call 6.25 7.85 0.00 0.00 0 0 11.0 Call 5.80 7.30 5.34 -0.08 0 8 11.5 Call 5.15 7.05 0.00 0.00 0 0 12.0 Call 4.50 6.65 5.93 1.51 4 544 12.5 Call 4.50 5.75 4.40 0.48 77 0 13.0 Call 3.65 5.55 4.69 1.26 0 501 13.5 Call 2.98 5.10 4.25 1.28 0 198 14.0 Call 2.54 4.50 3.00 0.46 2 1,800 14.5 Call 2.07 3.50 3.15 1.04 0 198 15.0 Call 1.71 2.90 2.75 1.02 13 3,846 15.5 Call 1.31 2.79 1.87 0.52 38 169 16.0 Call 1.57 2.03 2.02 0.97 230 2,545 16.5 Call 0.60 2.76 1.65 0.77 126 102 17.0 Call 0.96 1.40 1.35 0.59 401 4,743 17.5 Call 1.04 2.12 1.06 0.41 51 1,345 18.0 Call 0.87 1.11 0.88 0.35 92 3,553 18.5 Call 0.64 0.81 0.75 0.33 95 654 19.0 Call 0.46 0.70 0.50 0.13 210 3,225 19.5 Call 0.31 0.95 0.48 0.16 978 2,148 20.0 Call 0.41 0.49 0.44 0.16 708 5,315 20.5 Call 0.01 0.51 0.40 0.17 1,040 63 21.0 Call 0.06 0.39 0.33 0.14 1,298 2,539 21.5 Call 0.10 0.48 0.17 0.01 212 18 22.0 Call 0.22 0.28 0.26 0.11 42 1,095 23.0 Call 0.08 0.30 0.20 0.05 103 1,293 24.0 Call 0.07 0.40 0.11 -0.03 10 1,643 25.0 Call 0.10 0.15 0.14 0.01 6 3,161 26.0 Call 0.01 0.50 0.10 -0.02 0 2 27.0 Call 0.00 0.50 0.00 0.00 0 0 28.0 Call 0.00 0.50 0.00 0.00 0 0 29.0 Call 0.00 0.50 0.00 0.00 0 0 30.0 Call 0.01 0.12 0.14 0.05 0 1,516 31.0 Call 0.00 0.50 0.00 0.00 0 0 32.0 Call 0.00 0.50 0.05 -0.02 0 65 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.03 0.03 0.02 0 625 5.0 Put 0.00 0.13 0.05 0.03 0 6 6.0 Put 0.00 0.18 0.06 0.03 0 1 7.0 Put 0.00 0.26 0.08 0.04 0 18 8.0 Put 0.00 0.30 0.03 -0.03 0 3,931 9.0 Put 0.00 0.17 0.06 -0.02 0 7,868 10.0 Put 0.05 0.10 0.06 -0.04 45 72,881 10.5 Put 0.00 0.42 0.00 0.00 0 0 11.0 Put 0.06 0.10 0.06 -0.05 26 2,298 11.5 Put 0.02 0.17 0.10 -0.02 3 78 12.0 Put 0.07 0.20 0.12 -0.03 84 5,614 12.5 Put 0.04 0.24 0.13 -0.05 1 186 13.0 Put 0.16 0.28 0.18 -0.06 57 3,065 13.5 Put 0.07 0.74 0.21 -0.11 22 909 14.0 Put 0.25 0.35 0.28 -0.14 363 4,152 14.5 Put 0.11 0.91 0.41 -0.11 96 255 15.0 Put 0.42 0.52 0.45 -0.22 554 11,833 15.5 Put 0.56 0.74 0.60 -0.21 4 448 16.0 Put 0.65 1.01 0.73 -0.30 1,305 2,246 16.5 Put 0.85 1.83 1.02 -0.35 33 125 17.0 Put 1.20 1.43 1.10 -0.66 544 2,769 17.5 Put 1.37 2.59 1.60 -0.56 598 115 18.0 Put 1.68 2.03 1.78 -0.77 2,544 3,284 18.5 Put 1.27 2.94 2.09 -0.85 2 159 19.0 Put 1.94 3.10 2.60 -0.79 15 2,035 19.5 Put 1.48 4.15 3.35 -0.49 1,146 3,640 20.0 Put 2.43 3.70 3.15 -1.14 4 1,701 20.5 Put 2.85 5.05 3.70 -1.05 0 122 21.0 Put 3.60 4.85 4.55 -0.66 7 2,200 21.5 Put 3.20 6.10 5.10 -0.57 0 538 22.0 Put 4.40 6.70 5.05 -1.12 0 1,022 23.0 Put 5.00 6.70 0.00 0.00 0 0 24.0 Put 6.30 9.05 7.05 -1.09 0 5 25.0 Put 7.00 9.85 11.30 2.17 0 1 26.0 Put 8.00 11.05 0.00 0.00 0 0 27.0 Put 8.45 11.75 0.00 0.00 0 0 28.0 Put 9.45 12.65 0.00 0.00 0 0 29.0 Put 10.90 14.00 0.00 0.00 0 0 30.0 Put 11.90 15.00 16.30 2.23 0 2 31.0 Put 12.65 15.55 0.00 0.00 0 0 32.0 Put 13.90 17.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 28 2023 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.75 13.40 0.00 0.00 0 0 6.0 Call 10.60 12.50 0.00 0.00 0 0 7.0 Call 9.75 11.35 0.00 0.00 0 0 8.0 Call 8.60 10.55 0.00 0.00 0 0 8.5 Call 8.15 10.00 0.00 0.00 0 0 9.0 Call 7.65 9.50 0.00 0.00 0 0 9.5 Call 7.25 8.85 0.00 0.00 0 0 10.0 Call 6.60 8.50 5.02 -1.53 0 10 10.5 Call 6.10 8.05 0.00 0.00 0 0 11.0 Call 6.05 7.05 0.00 0.00 0 0 11.5 Call 5.40 6.85 0.00 0.00 0 0 12.0 Call 4.90 6.30 3.22 -1.43 0 10 12.5 Call 4.05 6.15 4.95 0.76 0 6 13.0 Call 3.70 5.55 3.95 0.17 0 4 13.5 Call 3.40 4.75 1.50 -1.86 0 1 14.0 Call 2.56 4.60 4.21 1.25 0 18 14.5 Call 2.46 3.80 3.18 0.62 0 47 15.0 Call 1.73 3.65 2.73 0.43 3 26 15.5 Call 1.32 2.96 2.53 0.49 0 255 16.0 Call 1.00 2.88 2.08 0.30 0 107 16.5 Call 0.68 2.78 1.21 -0.30 2 18 17.0 Call 0.65 1.69 1.35 0.10 8 118 17.5 Call 0.38 2.46 1.30 0.31 112 34 18.0 Call 0.13 2.16 1.15 0.39 72 127 18.5 Call 0.10 1.05 1.05 0.52 0 18 19.0 Call 0.46 1.35 0.57 0.13 0 1,079 20.0 Call 0.01 0.65 0.30 0.04 0 130 21.0 Call 0.23 1.13 0.23 0.00 0 47 22.0 Call 0.06 0.95 0.25 0.04 20 1 23.0 Call 0.08 0.40 0.30 0.12 1 0 24.0 Call 0.07 0.75 0.29 0.13 40 0 25.0 Call 0.00 0.50 0.57 0.44 0 4 26.0 Call 0.00 0.50 0.59 0.48 0 12 27.0 Call 0.00 0.50 0.00 0.00 0 0 28.0 Call 0.00 0.50 0.00 0.00 0 0 29.0 Call 0.00 0.50 0.00 0.00 0 0 30.0 Call 0.00 0.50 0.00 0.00 0 0 31.0 Call 0.00 0.50 0.00 0.00 0 0 32.0 Call 0.00 0.50 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.15 0.00 0.00 0 0 6.0 Put 0.00 0.23 0.00 0.00 0 0 7.0 Put 0.00 0.31 0.00 0.00 0 0 8.0 Put 0.00 0.06 0.15 0.08 0 2,301 8.5 Put 0.00 0.38 0.00 0.00 0 0 9.0 Put 0.01 0.08 0.10 0.01 0 14,203 9.5 Put 0.00 0.43 0.20 0.10 0 7,400 10.0 Put 0.00 0.12 0.05 -0.06 12 12,871 10.5 Put 0.00 0.45 0.00 0.00 0 0 11.0 Put 0.00 0.35 0.23 0.10 0 307 11.5 Put 0.01 0.51 0.15 -0.01 0 19 12.0 Put 0.03 0.24 0.14 -0.06 0 120 12.5 Put 0.04 0.30 0.29 0.05 0 17 13.0 Put 0.15 0.33 0.26 -0.06 2 40 13.5 Put 0.12 0.80 0.36 -0.04 0 4 14.0 Put 0.21 0.95 0.46 -0.04 50 168 14.5 Put 0.12 1.02 0.51 -0.08 0 36 15.0 Put 0.36 0.65 0.59 -0.24 1 356 15.5 Put 0.31 1.37 0.79 -0.28 0 4 16.0 Put 0.26 1.47 1.14 -0.17 0 260 16.5 Put 0.09 2.10 1.01 -0.53 6 202 17.0 Put 0.28 1.59 1.34 -0.44 18 126 17.5 Put 1.12 2.82 1.69 -0.33 190 801 18.0 Put 1.52 2.98 2.03 -0.26 0 51 18.5 Put 1.60 2.99 0.00 0.00 0 0 19.0 Put 0.83 4.10 0.00 0.00 0 0 20.0 Put 1.66 4.80 0.00 0.00 0 0 21.0 Put 2.52 5.65 4.70 -0.06 0 5 22.0 Put 3.90 6.65 5.40 -0.33 0 513 23.0 Put 4.30 8.05 0.00 0.00 0 0 24.0 Put 5.25 8.90 0.00 0.00 0 0 25.0 Put 6.15 10.05 0.00 0.00 0 0 26.0 Put 7.15 11.05 0.00 0.00 0 0 27.0 Put 8.10 11.85 0.00 0.00 0 0 28.0 Put 9.10 13.05 0.00 0.00 0 0 29.0 Put 10.40 14.00 0.00 0.00 0 0 30.0 Put 11.05 15.00 0.00 0.00 0 0 31.0 Put 12.05 15.65 0.00 0.00 0 0 32.0 Put 13.05 17.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 5 2023 42 Days to Expiration (Weeklys) BITO May 19 2023 56 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.60 14.60 0.00 0.00 0 0 5.0 Call 11.65 13.45 0.00 0.00 0 0 6.0 Call 10.95 12.15 0.00 0.00 0 0 7.0 Call 9.95 11.20 0.00 0.00 0 0 8.0 Call 8.95 10.20 0.00 0.00 0 0 9.0 Call 7.55 9.60 0.00 0.00 0 0 10.0 Call 6.85 8.25 5.35 -1.08 0 2 11.0 Call 5.55 7.60 0.00 0.00 0 0 12.0 Call 4.65 5.75 5.00 0.45 0 188 13.0 Call 3.90 5.45 3.65 -0.08 0 1,492 14.0 Call 3.45 3.85 3.95 1.02 4 287 15.0 Call 2.36 3.05 2.80 0.39 21 913 16.0 Call 1.97 2.44 2.10 0.19 7 898 17.0 Call 1.60 1.74 1.55 0.15 98 1,462 18.0 Call 1.30 1.44 1.26 0.14 24 1,043 19.0 Call 0.77 1.59 1.08 0.24 242 874 20.0 Call 0.60 0.77 0.75 0.12 217 1,220 21.0 Call 0.40 0.88 0.67 0.10 0 259 22.0 Call 0.24 0.82 0.22 -0.30 2 3 23.0 Call 0.07 0.63 0.70 0.24 1 2 24.0 Call 0.03 1.00 0.00 0.00 0 0 25.0 Call 0.17 0.96 0.30 -0.05 0 5 26.0 Call 0.01 0.50 0.00 0.00 0 0 27.0 Call 0.00 0.50 0.00 0.00 0 0 28.0 Call 0.00 0.50 0.00 0.00 0 0 29.0 Call 0.00 0.50 0.00 0.00 0 0 30.0 Call 0.00 0.50 0.07 -0.06 0 404 31.0 Call 0.00 0.50 0.00 0.00 0 0 32.0 Call 0.00 0.50 0.00 0.00 0 0 33.0 Call 0.00 0.50 0.00 0.00 0 0 34.0 Call 0.00 0.50 0.00 0.00 0 0 35.0 Call 0.00 0.40 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.19 0.04 0.00 0 156 5.0 Put 0.00 0.09 0.03 -0.03 0 1,030 6.0 Put 0.00 0.32 0.00 0.00 0 0 7.0 Put 0.00 0.39 0.00 0.00 0 0 8.0 Put 0.00 0.43 0.16 0.05 0 1,504 9.0 Put 0.00 0.23 0.22 0.09 0 1,428 10.0 Put 0.08 0.15 0.15 0.00 31 2,589 11.0 Put 0.07 0.31 0.29 0.12 11 180 12.0 Put 0.25 0.40 0.35 0.00 52 1,553 13.0 Put 0.33 0.64 0.37 -0.20 6 547 14.0 Put 0.55 0.75 0.57 -0.21 5 3,199 15.0 Put 0.91 1.10 1.05 -0.23 274 2,510 16.0 Put 1.31 1.51 1.36 -0.43 183 3,562 17.0 Put 1.98 2.21 1.85 -0.44 689 2,819 18.0 Put 2.50 2.90 2.76 -0.24 13 226 19.0 Put 2.10 5.10 0.00 0.00 0 0 20.0 Put 2.15 4.90 4.00 -0.51 3 5 21.0 Put 3.45 6.80 0.00 0.00 0 0 22.0 Put 4.10 7.55 0.00 0.00 0 0 23.0 Put 5.00 8.60 0.00 0.00 0 0 24.0 Put 6.00 8.15 10.53 2.27 0 1 25.0 Put 6.90 10.30 11.35 2.15 0 1 26.0 Put 7.85 11.25 0.00 0.00 0 0 27.0 Put 8.50 12.45 0.00 0.00 0 0 28.0 Put 9.55 13.45 11.40 -0.62 0 5 29.0 Put 10.45 14.40 0.00 0.00 0 0 30.0 Put 11.45 15.35 0.00 0.00 0 0 31.0 Put 12.40 16.35 0.00 0.00 0 0 32.0 Put 13.40 17.30 0.00 0.00 0 0 33.0 Put 14.30 18.30 0.00 0.00 0 0 34.0 Put 15.35 19.30 0.00 0.00 0 0 35.0 Put 17.70 19.15 18.67 0.00 327 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 84 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 15.30 17.75 9.32 -6.10 0 2 2.0 Call 14.35 16.70 8.10 -6.32 0 0 3.0 Call 13.35 15.70 0.00 0.00 0 0 4.0 Call 12.35 14.70 8.90 -3.52 0 1 5.0 Call 11.35 13.70 9.05 -2.37 0 0 6.0 Call 10.35 12.70 8.20 -2.22 0 1 7.0 Call 9.55 11.35 10.60 1.18 14 72 8.0 Call 8.35 10.70 8.40 -0.02 0 38 9.0 Call 7.35 9.70 6.88 -0.54 0 15 10.0 Call 6.40 8.75 6.55 0.12 0 280 11.0 Call 5.40 7.75 6.60 1.06 2 962 12.0 Call 4.45 6.05 5.50 0.80 2 1,742 13.0 Call 3.50 5.00 4.50 0.62 1 569 14.0 Call 3.55 4.00 3.20 0.13 0 783 15.0 Call 2.81 3.25 3.22 0.69 133 4,598 16.0 Call 1.98 2.90 2.72 0.71 17 1,530 17.0 Call 1.73 2.11 1.92 0.42 195 2,767 18.0 Call 1.25 1.74 1.34 0.03 374 1,427 19.0 Call 0.70 1.50 1.50 0.37 0 880 20.0 Call 1.05 1.10 1.06 0.11 64 14,808 21.0 Call 0.00 1.05 0.80 -0.02 0 607 22.0 Call 0.47 1.24 0.60 -0.10 20 205 23.0 Call 0.00 1.24 0.41 -0.16 0 924 24.0 Call 0.00 1.49 0.40 -0.05 0 1 25.0 Call 0.40 0.59 0.39 0.06 141 5,468 26.0 Call 0.00 1.24 0.00 0.00 0 0 27.0 Call 0.00 1.15 0.00 0.00 0 0 28.0 Call 0.00 1.07 0.00 0.00 0 0 29.0 Call 0.00 1.02 0.00 0.00 0 0 30.0 Call 0.11 0.25 0.15 -0.06 57 384 31.0 Call 0.00 0.95 0.00 0.00 0 0 32.0 Call 0.00 0.92 0.00 0.00 0 0 33.0 Call 0.00 0.89 0.00 0.00 0 0 34.0 Call 0.10 0.88 0.00 0.00 0 0 35.0 Call 0.00 0.86 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 9 2.0 Put 0.00 0.03 0.02 0.02 0 17 3.0 Put 0.00 0.06 0.12 0.11 0 24 4.0 Put 0.01 0.04 0.02 -0.02 0 253 5.0 Put 0.02 0.12 0.05 -0.02 0 16,587 6.0 Put 0.02 0.14 0.05 -0.06 2 2,294 7.0 Put 0.04 0.27 0.13 -0.01 0 301 8.0 Put 0.05 0.15 0.17 0.00 70 6,083 9.0 Put 0.10 0.28 0.26 0.05 0 2,314 10.0 Put 0.21 0.35 0.23 -0.05 47 13,859 11.0 Put 0.30 0.41 0.38 -0.12 7 4,409 12.0 Put 0.40 0.50 0.50 -0.22 22 2,178 13.0 Put 0.53 0.77 0.71 -0.23 10 3,466 14.0 Put 0.81 1.20 0.95 -0.21 23 3,941 15.0 Put 1.12 1.53 1.45 -0.21 37 619 16.0 Put 1.00 3.35 1.90 -0.25 3 111 17.0 Put 2.20 2.89 3.00 0.35 3 318 18.0 Put 1.12 5.05 3.20 -0.27 13 627 19.0 Put 1.83 5.75 6.95 2.67 0 545 20.0 Put 2.63 6.55 5.00 -0.10 0 166 21.0 Put 3.45 7.35 5.45 -0.52 0 30 22.0 Put 5.80 6.65 7.30 0.46 0 18 23.0 Put 5.15 9.05 9.20 1.50 0 89 24.0 Put 6.10 9.95 0.00 0.00 0 0 25.0 Put 6.95 10.90 9.15 -0.29 0 46 26.0 Put 7.90 11.80 0.00 0.00 0 0 27.0 Put 8.85 12.75 0.00 0.00 0 0 28.0 Put 9.80 13.70 0.00 0.00 0 0 29.0 Put 10.75 14.80 0.00 0.00 0 0 30.0 Put 11.70 15.70 0.00 0.00 0 0 31.0 Put 12.65 16.60 0.00 0.00 0 0 32.0 Put 13.65 17.60 0.00 0.00 0 0 33.0 Put 14.60 18.50 0.00 0.00 0 0 34.0 Put 15.60 19.55 0.00 0.00 0 0 35.0 Put 16.40 20.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 98 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 9.35 11.70 11.55 2.13 0 30 8.0 Call 8.35 10.70 8.20 -0.22 10 11 9.0 Call 7.35 9.70 6.50 -0.92 0 167 10.0 Call 6.40 8.75 7.00 0.57 0 56 11.0 Call 5.40 7.75 6.35 0.87 0 1,066 12.0 Call 4.45 6.80 5.40 0.82 0 123 13.0 Call 3.50 5.00 4.10 0.34 10 840 14.0 Call 2.70 4.50 3.65 0.69 0 178 15.0 Call 1.82 3.25 3.25 1.07 1 497 16.0 Call 2.26 2.86 2.65 0.78 7 2,311 17.0 Call 1.50 2.30 2.30 0.71 3 1,915 18.0 Call 1.20 1.75 1.60 0.27 31 3,280 19.0 Call 0.00 1.80 1.30 0.18 9 154 20.0 Call 0.00 2.52 1.20 0.16 0 21 21.0 Call 0.00 2.00 0.50 -0.47 0 1 22.0 Call 0.00 1.96 0.90 0.00 0 8 23.0 Call 0.00 1.76 0.00 0.00 0 0 24.0 Call 0.00 1.59 0.00 0.00 0 0 25.0 Call 0.00 1.45 0.00 0.00 0 0 26.0 Call 0.00 1.33 0.00 0.00 0 0 27.0 Call 0.00 1.24 0.30 -0.28 1 1 28.0 Call 0.00 1.16 0.00 0.00 0 0 29.0 Call 0.00 1.10 0.00 0.00 0 0 30.0 Call 0.00 1.06 0.25 -0.20 0 36 31.0 Call 0.00 1.01 0.00 0.00 0 0 32.0 Call 0.00 0.98 0.00 0.00 0 0 33.0 Call 0.00 0.97 0.00 0.00 0 0 34.0 Call 0.01 0.91 0.79 0.38 0 2 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.49 0.06 -0.01 0 133 8.0 Put 0.10 0.15 0.13 -0.03 259 25,202 9.0 Put 0.00 0.67 0.18 -0.12 0 5,193 10.0 Put 0.20 0.41 0.26 -0.17 16 2,970 11.0 Put 0.00 0.64 0.49 -0.08 0 229 12.0 Put 0.00 0.89 0.64 -0.11 0 327 13.0 Put 0.61 1.46 0.80 -0.21 0 296 14.0 Put 1.00 1.39 1.13 -0.14 8 2,668 15.0 Put 1.00 2.25 1.68 0.15 1 319 16.0 Put 1.80 2.51 2.05 -0.22 45 54 17.0 Put 0.60 4.45 2.58 -0.43 0 9 18.0 Put 3.00 5.15 3.27 -0.49 0 161 19.0 Put 2.00 5.90 5.55 1.00 0 5 20.0 Put 2.79 6.70 0.00 0.00 0 0 21.0 Put 3.65 7.55 0.00 0.00 0 0 22.0 Put 4.55 8.45 0.00 0.00 0 0 23.0 Put 5.40 9.35 0.00 0.00 0 0 24.0 Put 6.30 10.25 0.00 0.00 0 0 25.0 Put 7.20 11.20 0.00 0.00 0 0 26.0 Put 8.15 12.15 0.00 0.00 0 0 27.0 Put 9.10 13.00 0.00 0.00 0 0 28.0 Put 10.05 14.00 0.00 0.00 0 0 29.0 Put 11.00 15.00 0.00 0.00 0 0 30.0 Put 12.00 15.95 0.00 0.00 0 0 31.0 Put 12.95 16.90 0.00 0.00 0 0 32.0 Put 13.90 17.85 0.00 0.00 0 0 33.0 Put 14.90 18.85 0.00 0.00 0 0 34.0 Put 15.85 19.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 175 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 12.40 16.35 0.00 0.00 0 0 4.0 Call 11.45 15.35 9.90 -2.52 0 2 5.0 Call 10.65 14.35 0.00 0.00 0 0 6.0 Call 9.80 13.30 0.00 0.00 0 0 7.0 Call 8.95 12.15 0.00 0.00 0 0 8.0 Call 8.10 11.00 6.81 -1.61 0 3 9.0 Call 8.45 8.95 8.25 0.83 0 64 10.0 Call 6.40 8.75 6.55 0.12 2 44 11.0 Call 5.40 7.00 6.30 0.85 0 85 12.0 Call 5.50 5.80 5.80 1.32 0 1,480 13.0 Call 3.60 5.95 3.65 0.11 0 71 14.0 Call 2.58 5.45 3.90 0.93 0 23 15.0 Call 3.00 3.75 3.28 0.70 13 347 16.0 Call 0.92 4.70 2.50 0.28 2 159 17.0 Call 0.46 3.75 2.75 0.85 9 398 18.0 Call 1.80 2.36 2.16 0.57 32 211 19.0 Call 0.02 3.60 1.72 0.26 12 139 20.0 Call 0.80 2.50 1.00 -0.34 9 243 21.0 Call 0.43 2.92 0.20 -1.03 0 77 22.0 Call 0.86 1.25 0.73 -0.39 0 261 23.0 Call 0.00 1.50 0.73 -0.28 0 38 24.0 Call 0.00 2.25 0.75 -0.16 0 16 25.0 Call 0.51 0.81 0.71 -0.09 4 1,173 26.0 Call 0.00 1.93 0.00 0.00 0 0 27.0 Call 0.00 1.81 0.00 0.00 0 0 28.0 Call 0.00 1.68 0.00 0.00 0 0 29.0 Call 0.00 1.60 0.00 0.00 0 0 30.0 Call 0.21 0.51 0.27 -0.04 7 4,513 31.0 Call 0.00 1.44 0.00 0.00 0 0 32.0 Call 0.00 1.36 0.00 0.00 0 0 33.0 Call 0.00 1.31 0.00 0.00 0 0 34.0 Call 0.00 1.26 0.50 0.32 0 81 35.0 Call 0.00 1.20 0.00 0.00 0 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.16 0.14 0.08 0 12 4.0 Put 0.00 0.23 0.18 0.01 0 2 5.0 Put 0.00 0.28 0.10 -0.18 0 81 6.0 Put 0.01 0.70 0.23 -0.16 0 4 7.0 Put 0.10 0.84 0.33 -0.18 0 32 8.0 Put 0.00 1.02 0.38 -0.24 0 31 9.0 Put 0.00 1.29 0.46 -0.27 0 96 10.0 Put 0.50 1.50 0.65 -0.19 26 510 11.0 Put 0.00 2.01 2.15 1.19 0 68 12.0 Put 1.00 1.50 0.76 -0.31 9 34 13.0 Put 0.16 1.92 1.50 0.25 0 247 14.0 Put 1.85 2.50 2.05 0.17 0 127 15.0 Put 1.80 2.90 2.20 -0.39 3 1,052 16.0 Put 1.16 5.15 3.50 0.20 0 49 17.0 Put 1.83 5.80 2.56 -1.45 8 65 18.0 Put 3.85 4.90 4.15 -0.57 2 828 19.0 Put 3.80 7.20 5.25 -0.35 1 0 20.0 Put 4.80 7.95 6.10 -0.38 11 82 21.0 Put 4.85 8.75 6.95 -0.41 22 2 22.0 Put 7.10 8.10 8.00 -0.24 0 987 23.0 Put 7.65 9.00 8.85 -0.27 21 202 24.0 Put 7.40 11.35 9.60 -0.40 0 1 25.0 Put 8.30 12.20 10.50 -0.38 0 2 26.0 Put 9.20 13.10 0.00 0.00 0 0 27.0 Put 10.15 14.05 12.50 -0.15 1 0 28.0 Put 11.05 14.95 0.00 0.00 0 0 29.0 Put 11.95 15.90 0.00 0.00 0 0 30.0 Put 14.50 16.85 15.45 0.14 0 283 31.0 Put 13.85 17.75 0.00 0.00 0 0 32.0 Put 14.75 18.70 0.00 0.00 0 0 33.0 Put 15.70 19.60 0.00 0.00 0 0 34.0 Put 16.70 20.55 18.90 -0.19 0 200 35.0 Put 17.60 21.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 189 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 8.80 12.25 4.50 -4.92 0 0 8.0 Call 8.00 11.10 4.79 -3.63 0 151 9.0 Call 7.15 9.95 7.50 0.08 0 463 10.0 Call 6.30 8.80 7.35 0.93 0 102 11.0 Call 5.40 7.00 6.30 0.88 0 64 12.0 Call 4.45 6.00 4.80 0.36 0 47 13.0 Call 3.60 5.95 1.40 -2.11 0 44 14.0 Call 2.56 5.45 2.72 -0.24 0 501 15.0 Call 1.57 5.10 3.30 0.77 0 331 16.0 Call 0.84 4.70 2.86 0.68 6 110 17.0 Call 2.05 2.79 2.43 0.57 1 140 18.0 Call 1.00 3.95 2.09 0.53 0 229 19.0 Call 0.00 3.65 1.54 0.27 1 252 20.0 Call 0.00 1.93 1.45 0.29 0 2 21.0 Call 0.00 3.05 1.93 0.87 0 4 22.0 Call 0.00 2.78 0.00 0.00 0 0 23.0 Call 0.00 2.57 0.00 0.00 0 0 24.0 Call 0.00 2.37 0.00 0.00 0 0 25.0 Call 0.00 2.19 0.00 0.00 0 0 26.0 Call 0.00 2.04 1.08 0.44 0 4 27.0 Call 0.00 1.91 0.00 0.00 0 0 28.0 Call 0.00 1.78 0.00 0.00 0 0 29.0 Call 0.00 1.68 0.00 0.00 0 0 30.0 Call 0.00 1.58 0.00 0.00 0 0 31.0 Call 0.00 1.51 0.00 0.00 0 0 32.0 Call 0.00 1.44 0.00 0.00 0 0 33.0 Call 0.00 1.37 0.00 0.00 0 0 34.0 Call 0.00 1.25 0.00 0.00 0 0 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.86 0.31 -0.16 0 288 8.0 Put 0.00 1.06 0.36 -0.12 0 1,539 9.0 Put 0.15 1.00 0.58 0.09 0 2,232 10.0 Put 0.60 1.69 0.70 0.01 0 502 11.0 Put 0.55 2.06 1.45 0.50 0 20 12.0 Put 0.15 2.00 1.45 0.23 0 2,075 13.0 Put 0.25 2.26 1.75 0.27 0 107 14.0 Put 0.28 3.85 2.26 0.07 0 67 15.0 Put 0.61 4.60 2.78 -0.11 0 151 16.0 Put 1.23 5.20 3.50 -0.12 0 220 17.0 Put 3.00 5.85 6.25 1.90 0 1 18.0 Put 3.00 6.50 4.45 -0.63 0 8 19.0 Put 3.25 7.20 6.08 0.27 0 1 20.0 Put 4.05 7.95 5.75 -0.96 10 0 21.0 Put 4.85 8.75 0.00 0.00 0 0 22.0 Put 5.70 9.60 0.00 0.00 0 0 23.0 Put 6.55 10.55 0.00 0.00 0 0 24.0 Put 7.40 11.40 0.00 0.00 0 0 25.0 Put 8.30 12.30 0.00 0.00 0 0 26.0 Put 9.20 13.20 0.00 0.00 0 0 27.0 Put 10.15 14.30 0.00 0.00 0 0 28.0 Put 11.05 15.00 0.00 0.00 0 0 29.0 Put 12.00 16.10 0.00 0.00 0 0 30.0 Put 12.95 17.05 0.00 0.00 0 0 31.0 Put 13.85 17.75 0.00 0.00 0 0 32.0 Put 14.80 18.70 0.00 0.00 0 0 33.0 Put 15.75 19.65 0.00 0.00 0 0 34.0 Put 16.65 20.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 280 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.10 14.35 8.50 -2.92 0 5 6.0 Call 9.10 13.35 0.00 0.00 0 0 7.0 Call 8.40 12.35 0.00 0.00 0 0 8.0 Call 7.65 11.35 3.96 -4.46 0 0 9.0 Call 6.45 10.35 4.80 -2.65 0 1 10.0 Call 5.70 9.40 4.70 -1.86 0 2 11.0 Call 5.00 8.20 5.00 -0.71 0 0 12.0 Call 4.25 7.05 5.05 0.17 1 11 13.0 Call 3.55 6.00 2.77 -1.31 0 13 14.0 Call 2.64 5.45 3.80 0.51 0 363 15.0 Call 1.71 5.20 3.57 0.99 1 547 16.0 Call 2.59 3.00 2.60 0.40 6 107 17.0 Call 0.42 4.35 2.40 0.35 0 39 18.0 Call 1.25 4.05 2.28 0.37 0 127 19.0 Call 1.30 2.60 1.90 0.10 0 131 20.0 Call 0.40 3.50 1.79 0.10 0 13 21.0 Call 0.02 3.30 0.00 0.00 0 0 22.0 Call 0.00 3.10 1.15 -0.35 0 30 23.0 Call 0.00 2.95 0.00 0.00 0 0 24.0 Call 0.00 2.73 0.66 -0.66 5 0 25.0 Call 0.00 2.59 0.00 0.00 0 0 26.0 Call 0.00 2.41 0.00 0.00 0 0 27.0 Call 0.00 2.30 0.00 0.00 0 0 28.0 Call 0.00 2.15 0.00 0.00 0 0 29.0 Call 0.00 2.02 0.00 0.00 0 0 30.0 Call 0.00 1.91 0.00 0.00 0 0 31.0 Call 0.00 1.81 0.00 0.00 0 0 32.0 Call 0.00 1.73 0.00 0.00 0 0 33.0 Call 0.00 1.63 0.00 0.00 0 0 34.0 Call 0.00 1.61 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.50 0.24 -0.19 0 26 6.0 Put 0.00 1.25 0.35 -0.25 0 4 7.0 Put 0.00 1.54 0.57 -0.23 0 19 8.0 Put 0.00 1.82 0.70 -0.38 0 47 9.0 Put 0.00 2.28 1.07 -0.33 0 1 10.0 Put 0.88 2.79 1.30 -0.42 0 118 11.0 Put 0.00 3.40 2.05 0.01 0 86 12.0 Put 0.08 2.00 1.95 -0.41 253 27 13.0 Put 0.36 4.30 2.86 0.18 0 61 14.0 Put 0.90 4.85 4.60 1.59 0 86 15.0 Put 3.20 5.45 3.55 0.15 0 113 16.0 Put 2.10 6.05 5.05 0.93 1 509 17.0 Put 3.00 6.70 5.60 0.59 0 10 18.0 Put 3.50 7.40 6.45 0.55 0 17 19.0 Put 4.50 8.15 7.20 0.41 0 47 20.0 Put 5.00 8.90 0.00 0.00 0 0 21.0 Put 6.00 9.70 0.00 0.00 0 0 22.0 Put 7.00 10.50 0.00 0.00 0 0 23.0 Put 8.00 11.35 0.00 0.00 0 0 24.0 Put 9.00 12.25 10.25 -1.01 0 205 25.0 Put 9.80 13.20 12.80 0.65 548 0 26.0 Put 10.50 14.10 0.00 0.00 0 0 27.0 Put 11.50 15.00 12.75 -1.19 0 2 28.0 Put 12.50 15.90 0.00 0.00 0 0 29.0 Put 13.00 16.85 0.00 0.00 0 0 30.0 Put 14.00 17.70 15.40 -1.22 0 1 31.0 Put 15.00 18.65 17.20 -0.31 20 0 32.0 Put 16.00 19.75 18.40 -0.01 42 0 33.0 Put 17.00 20.70 18.70 -0.64 40 0 34.0 Put 17.60 21.65 19.60 -0.68 60 84 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 301 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 14.05 18.50 13.73 -1.69 0 14 2.0 Call 13.05 17.50 11.55 -2.87 0 15 3.0 Call 12.05 16.50 12.00 -1.42 0 12 4.0 Call 11.05 15.50 9.59 -2.83 0 10 5.0 Call 10.05 14.50 12.30 0.88 0 1,250 6.0 Call 9.05 13.50 11.46 1.04 0 85 7.0 Call 9.00 12.35 12.00 2.58 0 49 8.0 Call 9.45 9.95 8.95 0.53 0 5,328 9.0 Call 6.45 10.35 8.15 0.73 0 117 10.0 Call 7.40 7.95 7.50 1.06 6 3,036 11.0 Call 4.90 7.20 6.60 1.06 0 3,185 12.0 Call 4.20 6.10 5.50 0.80 3 2,920 13.0 Call 3.50 5.50 4.75 0.87 6 4,599 14.0 Call 3.80 4.60 4.25 0.94 42 4,647 15.0 Call 3.15 3.50 3.30 0.52 25 26,049 16.0 Call 2.47 3.00 2.17 -0.24 22 692 17.0 Call 1.80 3.50 2.49 0.43 0 364 18.0 Call 1.75 2.08 2.08 0.35 39 19,441 19.0 Call 1.05 3.75 0.95 -0.61 1 715 20.0 Call 1.00 1.64 1.32 -0.08 126 10,709 21.0 Call 1.00 1.45 0.72 -0.53 0 1,277 22.0 Call 1.00 3.20 1.00 -0.10 0 1,648 23.0 Call 0.01 1.45 1.00 0.04 0 328 24.0 Call 0.70 1.25 0.88 0.06 28 3,365 25.0 Call 0.60 0.80 0.75 0.07 875 5,534 26.0 Call 0.50 2.48 0.55 -0.01 0 801 27.0 Call 0.42 0.88 0.78 0.35 0 1,108 28.0 Call 0.11 1.35 0.77 0.36 2 514 29.0 Call 0.33 0.73 0.65 0.26 2 983 30.0 Call 0.40 0.50 0.39 0.02 494 5,432 31.0 Call 0.05 0.80 0.12 -0.24 0 1,166 32.0 Call 0.00 0.90 0.30 -0.04 0 258 33.0 Call 0.05 0.90 0.38 0.06 0 305 34.0 Call 0.00 0.69 0.65 0.34 10 402 35.0 Call 0.35 0.61 0.35 0.06 165 3,851 36.0 Call 0.00 1.48 0.28 0.01 0 382 37.0 Call 0.01 1.42 0.01 -0.25 0 110 38.0 Call 0.00 0.78 0.05 -0.19 0 722 39.0 Call 0.01 0.56 0.32 0.10 1 751 40.0 Call 0.20 0.34 0.29 0.08 159 4,530 41.0 Call 0.03 0.30 0.15 -0.04 0 3,966 42.0 Call 0.02 1.19 0.26 0.08 0 906 43.0 Call 0.00 1.15 0.23 0.07 0 614 44.0 Call 0.00 0.85 0.20 0.05 0 171 45.0 Call 0.12 0.26 0.17 0.04 5 2,427 46.0 Call 0.00 1.06 0.20 0.07 0 53 47.0 Call 0.00 1.03 0.20 0.07 0 29 48.0 Call 0.00 1.00 0.20 0.07 0 61 49.0 Call 0.00 0.98 0.18 0.05 0 17 50.0 Call 0.02 0.30 0.05 -0.07 40 2,391 51.0 Call 0.20 0.30 0.10 -0.02 0 88 52.0 Call 0.00 0.89 0.17 0.05 0 43 53.0 Call 0.00 0.87 0.17 0.05 0 10 54.0 Call 0.00 0.30 0.05 -0.07 0 22 55.0 Call 0.00 0.25 0.10 -0.01 0 1,319 56.0 Call 0.00 0.20 0.10 -0.01 0 101 57.0 Call 0.00 0.79 0.15 0.04 0 11 58.0 Call 0.00 0.41 0.03 -0.08 0 139 59.0 Call 0.01 0.73 0.11 0.00 0 30 60.0 Call 0.04 0.18 0.03 -0.08 0 1,641 61.0 Call 0.00 0.20 0.14 0.04 0 19 62.0 Call 0.00 0.71 0.14 0.04 0 231 63.0 Call 0.05 0.50 0.05 -0.05 0 594 64.0 Call 0.02 0.25 0.01 -0.09 0 78 65.0 Call 0.08 0.09 0.09 -0.01 220 16,414 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.07 0.03 -0.02 0 690 2.0 Put 0.02 0.13 0.05 -0.06 0 966 3.0 Put 0.10 0.16 0.22 0.06 0 521 4.0 Put 0.10 0.25 0.15 -0.06 0 159 5.0 Put 0.15 0.35 0.12 -0.14 0 1,070 6.0 Put 0.00 0.55 0.45 0.13 0 4,697 7.0 Put 0.40 0.65 0.54 0.01 0 5,619 8.0 Put 0.60 1.08 0.86 -0.03 4 5,476 9.0 Put 0.70 1.35 1.04 -0.20 0 782 10.0 Put 1.30 1.68 1.30 -0.30 1 2,575 11.0 Put 1.65 1.90 1.75 -0.20 21 2,318 12.0 Put 1.35 2.50 2.00 -0.30 9 2,712 13.0 Put 0.66 4.00 4.10 1.44 0 231 14.0 Put 1.20 4.00 3.80 0.55 0 1,745 15.0 Put 3.00 4.30 4.30 0.45 1,002 2,569 16.0 Put 2.36 6.40 5.30 0.74 0 600 17.0 Put 5.00 6.20 5.10 -0.18 22 165 18.0 Put 5.00 7.75 6.00 0.01 1 728 19.0 Put 5.90 7.50 6.95 0.11 0 1,103 20.0 Put 6.65 8.35 7.40 -0.29 0 3,428 21.0 Put 6.20 10.40 9.70 1.17 0 563 22.0 Put 7.50 10.95 10.05 0.67 0 475 23.0 Put 8.00 11.80 10.05 -0.17 0 132 24.0 Put 9.00 12.90 11.95 0.88 0 410 25.0 Put 9.50 14.15 12.00 0.08 5 1,995 26.0 Put 10.50 15.05 12.30 -0.47 0 203 27.0 Put 11.50 15.95 17.05 3.42 0 342 28.0 Put 12.50 16.85 15.53 0.95 0 127 29.0 Put 13.00 17.75 16.50 0.98 0 102 30.0 Put 14.00 18.65 17.36 0.89 0 293 31.0 Put 15.00 19.55 18.89 1.47 0 7 32.0 Put 16.00 20.50 20.25 1.88 0 166 33.0 Put 17.00 21.40 19.94 0.62 0 12 34.0 Put 17.50 22.35 23.75 3.48 0 15 35.0 Put 18.50 23.25 21.00 -0.22 0 61 36.0 Put 19.50 24.20 22.10 -0.07 0 57 37.0 Put 20.50 25.30 25.55 2.44 0 12 38.0 Put 21.50 26.30 25.95 1.89 0 281 39.0 Put 22.50 27.30 27.00 1.99 0 28 40.0 Put 23.50 28.20 27.00 1.04 0 927 41.0 Put 24.50 29.20 29.75 2.84 0 151 42.0 Put 25.00 29.90 28.24 0.38 0 218 43.0 Put 26.00 30.90 30.00 1.19 0 20 44.0 Put 27.00 31.90 32.90 3.14 0 18 45.0 Put 28.00 32.90 33.56 2.85 0 0 46.0 Put 29.00 33.80 32.28 0.61 0 0 47.0 Put 30.00 34.80 33.06 0.42 0 0 48.0 Put 31.00 35.80 34.27 0.67 0 0 49.0 Put 32.00 36.80 37.75 3.18 0 101 50.0 Put 33.00 37.70 35.03 -0.50 0 1 51.0 Put 34.00 38.80 39.00 2.51 0 13 52.0 Put 35.00 39.80 38.59 1.13 0 0 53.0 Put 35.50 40.40 0.00 0.00 0 0 54.0 Put 36.50 41.40 40.68 1.29 0 0 55.0 Put 37.50 42.40 40.35 -0.01 0 0 56.0 Put 38.50 43.30 41.30 -0.02 0 0 57.0 Put 39.50 44.30 43.50 1.21 0 0 58.0 Put 40.50 45.30 36.59 -6.67 0 8 59.0 Put 41.50 46.30 45.60 1.38 0 0 60.0 Put 42.50 47.30 49.35 4.16 0 0 61.0 Put 43.50 48.30 36.45 -9.71 0 0 62.0 Put 44.50 49.30 49.56 2.43 0 0 63.0 Put 45.50 50.30 48.30 0.20 0 0 64.0 Put 46.50 51.30 0.00 0.00 0 0 65.0 Put 47.50 52.30 51.55 1.52 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 665 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 14.00 18.90 15.45 0.03 0 12 2.0 Call 13.00 18.00 12.75 -1.67 0 6 3.0 Call 12.00 17.00 12.25 -1.17 0 9 4.0 Call 11.00 15.90 10.65 -1.77 0 17 5.0 Call 10.00 13.05 11.45 0.03 6 326 6.0 Call 9.00 14.00 10.65 0.23 0 42 7.0 Call 10.45 11.55 9.65 0.23 0 2,964 8.0 Call 7.00 12.00 9.65 1.23 91 300 9.0 Call 6.00 11.00 8.40 0.98 0 155 10.0 Call 7.05 8.00 7.20 0.70 14 11,538 11.0 Call 4.00 9.00 5.95 0.27 0 6,447 12.0 Call 3.60 6.20 6.00 1.05 20 12,080 13.0 Call 4.90 7.75 5.25 0.82 8 7,117 14.0 Call 3.05 6.50 4.80 0.82 13 6,081 15.0 Call 3.45 4.25 3.15 -0.42 491 8,959 16.0 Call 3.00 3.85 3.70 0.50 1 771 17.0 Call 2.75 3.40 3.20 0.36 31 1,065 18.0 Call 2.65 3.10 2.45 -0.08 53 497 19.0 Call 2.55 3.40 2.35 0.12 52 2,035 20.0 Call 1.95 2.92 2.65 0.71 102 8,832 21.0 Call 1.50 4.35 2.15 0.36 4 104 22.0 Call 1.50 3.00 2.00 0.36 0 753 23.0 Call 1.52 2.91 1.52 0.02 17 2,793 24.0 Call 1.50 1.80 1.50 0.13 6 831 25.0 Call 1.33 1.53 1.53 0.30 325 20,402 26.0 Call 0.00 3.00 1.50 0.32 4 0 27.0 Call 1.20 2.00 1.10 -0.04 0 2 28.0 Call 1.25 2.38 1.10 0.01 2 0 29.0 Call 0.05 3.00 1.60 0.55 0 1 30.0 Call 1.03 1.25 1.25 0.24 167 11,938 31.0 Call 0.52 1.20 0.00 0.00 0 0 32.0 Call 0.50 1.20 0.00 0.00 0 0 33.0 Call 0.00 1.20 0.00 0.00 0 0 34.0 Call 0.51 1.20 0.90 0.02 2 46 35.0 Call 0.75 1.18 0.85 0.00 55 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.29 0.15 -0.09 0 949 2.0 Put 0.20 0.60 0.20 -0.20 0 108 3.0 Put 0.02 0.60 0.59 0.04 0 140 4.0 Put 0.00 0.95 0.80 0.09 0 79 5.0 Put 0.31 0.95 0.92 0.06 4 368 6.0 Put 0.51 2.95 2.33 1.09 20 135 7.0 Put 1.10 2.00 1.21 -0.41 0 116 8.0 Put 1.00 4.25 2.38 0.23 0 283 9.0 Put 1.50 4.95 2.62 -0.05 0 809 10.0 Put 2.00 3.30 2.83 -0.36 8 1,098 11.0 Put 1.38 5.50 4.18 0.47 0 1,076 12.0 Put 1.64 6.00 3.80 -0.47 0 1,242 13.0 Put 4.15 5.00 4.40 -0.60 0 1,138 14.0 Put 2.50 6.25 4.80 -0.93 0 1,347 15.0 Put 3.00 7.20 5.70 -0.76 4 307 16.0 Put 4.25 8.50 6.40 -0.78 12 11 17.0 Put 5.00 10.00 7.05 -0.86 18 151 18.0 Put 6.00 11.00 8.60 -0.06 0 1,368 19.0 Put 7.00 11.50 8.70 -0.71 0 71 20.0 Put 7.50 12.50 8.20 -1.95 0 135 21.0 Put 8.00 13.00 9.95 -1.05 0 630 22.0 Put 9.50 14.50 12.00 0.16 0 1,700 23.0 Put 10.10 13.75 13.10 0.41 0 1,865 24.0 Put 11.00 16.00 13.94 0.41 0 1,781 25.0 Put 11.50 16.50 14.00 -0.38 0 108 26.0 Put 12.50 17.50 0.00 0.00 0 0 27.0 Put 13.50 18.50 0.00 0.00 0 0 28.0 Put 14.00 19.00 0.00 0.00 0 0 29.0 Put 15.00 20.00 0.00 0.00 0 0 30.0 Put 15.50 20.50 19.00 0.09 0 2 31.0 Put 16.50 21.50 0.00 0.00 0 0 32.0 Put 17.50 22.50 0.00 0.00 0 0 33.0 Put 18.50 23.50 0.00 0.00 0 0 34.0 Put 19.00 24.00 0.00 0.00 0 0 35.0 Put 20.00 23.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote March 27, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 17.08 17.14 17.16 0.00 0.00 400X2100 17.44 16.97 9,532,883 Mon Mar 27 2023 2:21:55 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 31 2023 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.55 13.15 8.82 -3.34 0 0 6.0 Call 10.35 12.05 8.15 -3.01 0 0 7.0 Call 9.70 10.60 7.09 -3.07 0 2 8.0 Call 7.95 9.55 5.74 -3.42 0 12 9.0 Call 7.70 8.60 7.00 -1.16 0 1 10.0 Call 6.55 7.45 7.50 0.34 0 179 11.0 Call 5.75 6.95 4.10 -2.06 0 690 12.0 Call 4.80 5.85 5.24 0.07 1 1,523 13.0 Call 3.65 4.30 3.97 -0.21 73 845 14.0 Call 2.14 3.85 3.20 0.02 10 3,123 15.0 Call 2.09 2.30 2.30 0.08 30 4,016 16.0 Call 1.08 1.53 1.26 -0.10 243 3,347 17.0 Call 0.67 0.75 0.71 0.03 753 3,445 18.0 Call 0.31 0.35 0.35 0.02 4,983 7,709 19.0 Call 0.16 0.17 0.17 0.00 5,078 7,541 20.0 Call 0.07 0.08 0.08 0.00 431 8,683 21.0 Call 0.04 0.05 0.05 0.00 221 4,665 22.0 Call 0.02 0.04 0.03 0.00 205 5,669 23.0 Call 0.01 0.02 0.02 0.00 109 1,061 24.0 Call 0.00 0.04 0.05 0.04 0 1,567 25.0 Call 0.00 0.02 0.03 0.03 20 3,407 26.0 Call 0.00 0.05 0.02 0.02 52 2,640 27.0 Call 0.00 0.16 0.01 0.01 1 1,928 28.0 Call 0.00 0.04 0.01 0.01 0 2,207 29.0 Call 0.00 0.02 0.02 0.02 0 131 30.0 Call 0.00 0.03 0.03 0.03 0 580 31.0 Call 0.00 0.03 0.01 0.01 0 57 32.0 Call 0.00 0.03 0.02 0.02 0 74 33.0 Call 0.00 0.03 0.02 0.02 0 69 34.0 Call 0.00 0.03 0.01 0.01 0 19 35.0 Call 0.00 0.03 0.03 0.03 0 414 36.0 Call 0.00 0.03 0.01 0.01 0 111 37.0 Call 0.00 0.01 0.01 0.01 0 887 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 0 3,681 6.0 Put 0.00 0.11 0.03 0.03 0 2,401 7.0 Put 0.00 0.07 0.02 0.01 0 1,721 8.0 Put 0.00 0.03 0.01 0.00 0 1,868 9.0 Put 0.00 0.01 0.01 -0.01 11 925 10.0 Put 0.01 0.03 0.01 -0.01 2 4,954 11.0 Put 0.01 0.03 0.01 -0.01 35 3,916 12.0 Put 0.02 0.05 0.02 -0.01 27 8,360 13.0 Put 0.03 0.05 0.04 0.00 438 4,511 14.0 Put 0.04 0.06 0.05 0.00 267 7,194 15.0 Put 0.09 0.10 0.10 0.00 561 3,840 16.0 Put 0.20 0.27 0.20 -0.04 5,567 5,516 17.0 Put 0.55 0.58 0.57 0.00 3,256 2,488 18.0 Put 1.15 1.34 1.19 -0.03 120 686 19.0 Put 1.85 2.10 2.00 -0.05 5 751 20.0 Put 2.35 3.25 2.86 -0.10 1 79 21.0 Put 3.00 4.85 3.95 0.02 0 166 22.0 Put 4.55 5.70 4.75 -0.16 0 7 23.0 Put 5.50 6.30 6.15 0.25 0 693 24.0 Put 6.65 7.30 6.70 -0.19 25 3 25.0 Put 7.55 8.70 11.00 3.12 0 3 26.0 Put 8.55 9.45 11.75 2.87 0 8 27.0 Put 9.25 10.65 13.25 3.37 0 4 28.0 Put 10.15 11.45 14.20 3.32 0 0 29.0 Put 11.30 12.60 18.55 6.67 0 0 30.0 Put 12.40 13.75 16.20 3.32 0 0 31.0 Put 13.50 14.45 13.66 -0.21 0 0 32.0 Put 14.55 15.30 18.25 3.38 0 0 33.0 Put 15.25 16.55 23.25 7.38 0 0 34.0 Put 16.10 17.60 22.12 5.25 0 0 35.0 Put 17.40 18.45 22.04 4.17 0 0 36.0 Put 18.10 19.40 25.00 6.13 0 0 37.0 Put 19.50 20.80 19.55 -0.32 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 0.5 Call 15.45 17.85 0.00 0.00 0 0 1.0 Call 14.95 17.35 0.00 0.00 0 0 1.5 Call 14.50 16.80 0.00 0.00 0 0 2.0 Call 14.10 16.20 0.00 0.00 0 0 2.5 Call 13.50 15.80 0.00 0.00 0 0 3.0 Call 13.20 15.15 0.00 0.00 0 0 3.5 Call 12.50 14.80 0.00 0.00 0 0 4.0 Call 12.00 14.25 0.00 0.00 0 0 4.5 Call 11.70 13.65 0.00 0.00 0 0 5.0 Call 11.10 13.20 0.00 0.00 0 0 5.5 Call 10.15 13.25 0.00 0.00 0 0 6.0 Call 10.05 12.30 0.00 0.00 0 0 6.5 Call 9.50 11.80 0.00 0.00 0 0 7.0 Call 8.95 11.35 0.00 0.00 0 0 7.5 Call 8.50 10.80 0.00 0.00 0 0 8.0 Call 8.00 10.35 0.00 0.00 0 0 8.5 Call 7.50 9.80 0.00 0.00 0 0 9.0 Call 6.95 9.35 0.00 0.00 0 0 9.5 Call 6.50 8.80 0.00 0.00 0 0 10.0 Call 6.25 8.15 0.00 0.00 0 0 10.5 Call 5.65 7.70 0.00 0.00 0 0 11.0 Call 5.05 7.30 0.00 0.00 0 0 11.5 Call 4.60 6.75 0.00 0.00 0 0 12.0 Call 4.10 6.25 1.81 -3.35 0 3 12.5 Call 3.60 5.75 5.20 0.54 0 4 13.0 Call 3.15 4.50 4.23 0.07 8 822 13.5 Call 2.55 4.10 3.40 -0.26 0 65 14.0 Call 2.02 4.35 3.18 0.00 1 394 14.5 Call 1.58 3.80 2.70 -0.01 1 411 15.0 Call 1.35 2.83 2.38 0.11 199 1,206 15.5 Call 1.34 2.51 1.80 -0.03 221 340 16.0 Call 1.15 2.18 1.47 -0.02 109 268 16.5 Call 0.51 1.71 1.19 -0.03 250 74 17.0 Call 0.61 1.33 0.94 -0.01 34 240 17.5 Call 0.40 0.88 0.64 -0.05 815 396 18.0 Call 0.30 0.52 0.47 0.04 300 8,145 18.5 Call 0.32 0.40 0.36 0.01 419 574 19.0 Call 0.25 0.30 0.31 0.03 688 1,843 19.5 Call 0.20 0.24 0.24 0.02 3,306 1,211 20.0 Call 0.15 0.20 0.18 0.01 21 2,216 20.5 Call 0.10 0.15 0.15 0.02 5,585 4 21.0 Call 0.10 0.13 0.18 0.07 0 173 21.5 Call 0.04 0.41 0.11 0.01 0 10 22.0 Call 0.01 0.13 0.06 -0.03 90 286 22.5 Call 0.02 0.10 0.00 0.00 0 0 23.0 Call 0.04 0.47 0.04 -0.02 5 556 23.5 Call 0.01 0.46 0.00 0.00 0 0 24.0 Call 0.01 0.46 0.00 0.00 0 0 24.5 Call 0.00 0.46 0.00 0.00 0 0 25.0 Call 0.02 0.25 0.35 0.33 0 21 26.0 Call 0.00 0.48 0.00 0.00 0 0 27.0 Call 0.00 0.47 0.00 0.00 0 0 28.0 Call 0.00 0.41 0.00 0.00 0 0 29.0 Call 0.00 0.15 0.10 0.10 0 353 30.0 Call 0.00 0.35 0.02 0.02 0 1 31.0 Call 0.00 0.32 0.00 0.00 0 0 32.0 Call 0.00 0.10 0.05 0.05 0 1 33.0 Call 0.00 0.27 0.00 0.00 0 0 34.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 0.50 1.00 1.50 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 0.5 Put 0.00 0.11 0.00 0.00 0 0 1.0 Put 0.00 0.11 0.00 0.00 0 0 1.5 Put 0.00 0.11 0.00 0.00 0 0 2.0 Put 0.00 0.11 0.00 0.00 0 0 2.5 Put 0.00 0.11 0.00 0.00 0 0 3.0 Put 0.00 0.11 0.00 0.00 0 0 3.5 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 4.5 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.02 0.02 0 300 5.5 Put 0.00 0.10 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 6.5 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.00 0.12 0.04 0.03 0 1 7.5 Put 0.00 0.13 0.00 0.00 0 0 8.0 Put 0.00 0.14 0.09 0.07 0 1 8.5 Put 0.00 0.18 0.00 0.00 0 0 9.0 Put 0.00 0.19 0.09 0.07 0 27 9.5 Put 0.01 0.03 0.03 0.00 303 0 10.0 Put 0.01 0.23 0.04 0.01 5 1,185 10.5 Put 0.01 0.08 0.10 0.06 0 96 11.0 Put 0.02 0.09 0.13 0.09 0 977 11.5 Put 0.04 0.05 0.04 -0.01 1 21 12.0 Put 0.04 0.06 0.06 0.01 44 2,243 12.5 Put 0.05 0.07 0.08 0.02 0 1,306 13.0 Put 0.07 0.08 0.07 0.00 131 2,410 13.5 Put 0.08 0.10 0.11 0.02 20 1,416 14.0 Put 0.10 0.13 0.12 0.00 39 2,322 14.5 Put 0.15 0.19 0.20 0.03 247 622 15.0 Put 0.22 0.28 0.26 0.02 194 2,126 15.5 Put 0.10 0.42 0.37 0.05 116 1,757 16.0 Put 0.45 0.55 0.50 0.00 529 892 16.5 Put 0.69 0.77 0.75 0.02 56 791 17.0 Put 0.91 1.05 0.99 0.01 2,681 545 17.5 Put 0.78 1.59 1.33 0.11 994 748 18.0 Put 1.01 2.09 1.64 0.17 154 39 18.5 Put 1.24 2.78 1.98 0.09 237 261 19.0 Put 1.35 2.95 2.46 0.15 48 246 19.5 Put 2.08 3.30 2.90 0.14 0 1,256 20.0 Put 2.05 4.55 4.17 0.96 0 522 20.5 Put 2.54 4.80 3.70 0.04 0 6 21.0 Put 2.98 5.45 4.92 0.77 0 541 21.5 Put 3.40 6.15 0.00 0.00 0 0 22.0 Put 3.85 6.70 0.00 0.00 0 0 22.5 Put 4.30 7.25 0.00 0.00 0 0 23.0 Put 5.45 7.75 0.00 0.00 0 0 23.5 Put 5.25 8.20 0.00 0.00 0 0 24.0 Put 5.85 8.75 0.00 0.00 0 0 24.5 Put 6.30 9.10 0.00 0.00 0 0 25.0 Put 6.90 9.80 0.00 0.00 0 0 26.0 Put 8.35 10.90 0.00 0.00 0 0 27.0 Put 9.35 11.80 0.00 0.00 0 0 28.0 Put 10.20 12.75 11.35 0.32 0 6 29.0 Put 10.95 13.75 0.00 0.00 0 0 30.0 Put 11.95 14.70 0.00 0.00 0 0 31.0 Put 13.15 15.40 0.00 0.00 0 0 32.0 Put 14.05 16.60 0.00 0.00 0 0 33.0 Put 14.95 17.40 0.00 0.00 0 0 34.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.15 13.15 0.00 0.00 0 0 6.0 Call 10.10 12.25 0.00 0.00 0 0 7.0 Call 9.05 11.30 0.00 0.00 0 0 8.0 Call 8.00 10.35 0.00 0.00 0 0 9.0 Call 7.15 9.15 0.00 0.00 0 0 9.5 Call 6.65 8.70 0.00 0.00 0 0 10.0 Call 5.95 8.35 3.20 -3.96 0 15 10.5 Call 5.65 7.70 0.00 0.00 0 0 11.0 Call 5.15 7.20 0.00 0.00 0 0 11.5 Call 4.55 6.80 0.00 0.00 0 0 12.0 Call 4.05 6.30 4.50 -0.66 0 3 12.5 Call 3.55 5.85 4.20 -0.46 0 6 13.0 Call 3.05 5.35 4.55 0.39 0 454 13.5 Call 2.53 4.90 4.44 0.78 0 33 14.0 Call 2.06 4.35 3.74 0.56 0 119 14.5 Call 1.71 3.15 3.09 0.38 0 1,203 15.0 Call 1.16 3.30 1.89 -0.36 0 348 15.5 Call 1.05 2.80 2.33 0.49 0 234 16.0 Call 0.72 2.39 1.57 0.07 9 162 16.5 Call 0.34 2.16 1.25 0.04 5 30 17.0 Call 0.58 1.68 0.32 -0.69 2 40 17.5 Call 0.23 1.52 0.75 -0.06 14 230 18.0 Call 0.50 0.69 0.69 0.08 7 1,242 18.5 Call 0.33 0.57 0.81 0.32 0 146 19.0 Call 0.37 0.47 0.34 -0.07 0 24 19.5 Call 0.14 0.40 0.49 0.17 0 24 20.0 Call 0.23 0.33 0.30 0.02 7 753 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.10 0.70 0.32 0.12 0 143 21.5 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.01 0.51 0.20 0.08 0 10 22.5 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.55 0.20 0.13 0 4 24.0 Call 0.00 0.52 0.00 0.00 0 0 25.0 Call 0.00 0.51 0.06 0.04 2 0 26.0 Call 0.00 0.50 0.00 0.00 0 0 27.0 Call 0.00 0.52 0.00 0.00 0 0 28.0 Call 0.00 0.50 0.00 0.00 0 0 29.0 Call 0.00 0.50 0.00 0.00 0 0 30.0 Call 0.00 0.49 0.00 0.00 0 0 31.0 Call 0.00 0.48 0.00 0.00 0 0 32.0 Call 0.00 0.10 0.05 0.05 0 1 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 100 6.0 Put 0.00 0.13 0.00 0.00 0 0 7.0 Put 0.00 0.18 0.00 0.00 0 0 8.0 Put 0.00 0.24 0.00 0.00 0 0 9.0 Put 0.00 0.33 0.12 0.12 0 201 9.5 Put 0.00 0.35 0.10 0.10 0 100 10.0 Put 0.00 0.09 0.07 0.07 0 35 10.5 Put 0.00 0.36 0.23 0.23 0 5 11.0 Put 0.03 0.38 0.15 0.14 0 76 11.5 Put 0.00 0.39 0.08 0.06 0 1,368 12.0 Put 0.01 0.21 0.16 0.13 1 130 12.5 Put 0.02 0.20 0.12 0.07 1 85 13.0 Put 0.04 0.12 0.15 0.06 10 638 13.5 Put 0.06 0.26 0.17 0.02 1 37 14.0 Put 0.18 0.25 0.18 -0.03 0 131 14.5 Put 0.04 0.34 0.35 0.08 10 259 15.0 Put 0.13 0.52 0.41 0.09 26 1,299 15.5 Put 0.31 0.58 0.54 0.09 0 761 16.0 Put 0.49 0.77 0.74 0.11 9 1,751 16.5 Put 0.11 1.00 1.01 0.15 1 7 17.0 Put 0.95 1.41 1.42 0.25 21 59 17.5 Put 0.89 2.43 1.50 0.02 9 103 18.0 Put 0.67 2.97 2.40 0.62 0 2 18.5 Put 1.00 3.45 0.00 0.00 0 0 19.0 Put 1.37 3.05 2.65 0.06 0 12 19.5 Put 1.93 3.25 3.20 0.19 0 3 20.0 Put 2.06 4.60 0.00 0.00 0 0 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 2.77 5.90 5.29 0.90 0 0 21.5 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 4.00 6.70 3.50 -1.80 0 0 22.5 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 4.60 8.00 0.00 0.00 0 0 24.0 Put 5.70 8.95 0.00 0.00 0 0 25.0 Put 6.65 10.00 0.00 0.00 0 0 26.0 Put 7.65 11.00 8.80 -0.39 0 1 27.0 Put 8.60 12.00 11.70 1.52 0 8 28.0 Put 10.00 12.95 0.00 0.00 0 0 29.0 Put 11.00 13.90 0.00 0.00 0 0 30.0 Put 12.00 14.90 0.00 0.00 0 0 31.0 Put 13.00 15.65 0.00 0.00 0 0 32.0 Put 14.00 16.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 25 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.00 14.35 0.00 0.00 0 0 5.0 Call 10.50 13.85 0.00 0.00 0 0 6.0 Call 10.10 12.20 0.00 0.00 0 0 7.0 Call 9.15 11.25 0.00 0.00 0 0 8.0 Call 8.10 10.30 0.00 0.00 0 0 9.0 Call 7.05 9.25 0.00 0.00 0 0 10.0 Call 6.10 8.25 7.10 -0.06 0 3 10.5 Call 5.50 7.85 0.00 0.00 0 0 11.0 Call 5.05 7.30 5.34 -0.82 0 8 11.5 Call 4.65 6.70 0.00 0.00 0 0 12.0 Call 4.10 6.30 5.93 0.77 0 544 12.5 Call 3.60 5.85 4.40 -0.26 0 77 13.0 Call 3.25 5.20 4.38 0.22 4,000 501 13.5 Call 2.56 4.85 4.25 0.57 0 198 14.0 Call 2.64 3.85 3.15 -0.06 25 1,800 14.5 Call 1.77 3.35 3.15 0.36 0 198 15.0 Call 2.25 2.51 2.31 -0.10 138 3,843 15.5 Call 1.12 2.88 1.90 -0.14 1 203 16.0 Call 1.37 2.02 1.67 -0.01 2 2,591 16.5 Call 0.57 1.76 1.52 0.08 70 107 17.0 Call 0.89 1.52 1.56 0.35 133 4,717 17.5 Call 0.06 1.79 0.95 -0.03 41 1,375 18.0 Call 0.74 0.96 0.80 -0.04 186 3,575 18.5 Call 0.55 0.91 0.60 -0.12 215 665 19.0 Call 0.32 0.85 0.55 -0.04 566 3,219 19.5 Call 0.24 0.73 0.49 0.03 1,065 2,620 20.0 Call 0.20 0.41 0.38 0.05 3,775 5,243 20.5 Call 0.14 0.90 0.30 0.01 514 1,010 21.0 Call 0.17 0.37 0.26 0.01 103 3,671 21.5 Call 0.10 0.25 0.23 0.03 14 229 22.0 Call 0.05 0.43 0.17 -0.03 56 1,088 23.0 Call 0.06 0.30 0.20 0.02 0 1,293 24.0 Call 0.06 0.61 0.11 -0.05 0 1,653 25.0 Call 0.07 0.25 0.10 -0.05 1 3,167 26.0 Call 0.01 0.53 0.10 -0.03 0 2 27.0 Call 0.00 0.53 0.00 0.00 0 0 28.0 Call 0.00 0.52 0.00 0.00 0 0 29.0 Call 0.00 0.51 0.00 0.00 0 0 30.0 Call 0.03 0.15 0.14 0.06 0 1,516 31.0 Call 0.00 0.51 0.00 0.00 0 0 32.0 Call 0.00 0.05 0.04 -0.01 188 65 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.03 0.03 0.03 0 625 5.0 Put 0.00 0.12 0.05 0.05 0 6 6.0 Put 0.00 0.17 0.06 0.06 0 1 7.0 Put 0.00 0.23 0.08 0.07 0 18 8.0 Put 0.00 0.30 0.03 0.01 0 3,931 9.0 Put 0.00 0.20 0.06 0.01 0 7,868 10.0 Put 0.07 0.08 0.07 -0.01 14,106 72,911 10.5 Put 0.00 0.40 0.00 0.00 0 0 11.0 Put 0.06 0.21 0.12 0.02 400 2,273 11.5 Put 0.03 0.30 0.10 -0.02 0 80 12.0 Put 0.08 0.18 0.11 -0.02 65 5,661 12.5 Put 0.04 0.22 0.13 -0.01 0 187 13.0 Put 0.09 0.23 0.18 0.02 4,088 3,067 13.5 Put 0.13 0.30 0.21 0.00 0 908 14.0 Put 0.19 0.33 0.31 0.05 57 4,067 14.5 Put 0.12 0.46 0.44 0.06 5 267 15.0 Put 0.48 0.60 0.56 0.03 926 12,003 15.5 Put 0.30 0.92 0.69 0.01 439 449 16.0 Put 0.66 0.93 0.90 0.07 305 2,762 16.5 Put 0.90 1.89 1.08 -0.02 1 122 17.0 Put 1.25 1.46 1.26 -0.12 156 3,108 17.5 Put 1.44 1.82 1.64 -0.02 15 436 18.0 Put 1.78 2.20 2.04 0.01 775 4,970 18.5 Put 1.16 2.99 2.09 -0.31 0 159 19.0 Put 2.06 4.25 2.90 0.12 1 2,036 19.5 Put 2.02 4.45 3.32 0.17 754 4,441 20.0 Put 2.54 4.00 3.52 -0.01 13 1,700 20.5 Put 3.50 5.05 3.70 -0.28 0 122 21.0 Put 3.85 6.00 4.55 0.11 0 2,207 21.5 Put 3.65 6.30 5.10 0.21 0 538 22.0 Put 4.90 7.15 5.05 -0.34 0 1,022 23.0 Put 5.55 8.20 0.00 0.00 0 0 24.0 Put 6.40 9.15 7.05 -0.30 0 5 25.0 Put 6.65 10.15 11.30 2.97 0 1 26.0 Put 7.60 11.15 0.00 0.00 0 0 27.0 Put 8.65 12.15 0.00 0.00 0 0 28.0 Put 10.05 13.10 0.00 0.00 0 0 29.0 Put 11.00 13.90 0.00 0.00 0 0 30.0 Put 12.00 14.85 16.30 3.06 0 2 31.0 Put 12.95 15.80 0.00 0.00 0 0 32.0 Put 13.95 17.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 28 2023 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.20 13.20 0.00 0.00 0 0 6.0 Call 9.90 12.40 0.00 0.00 0 0 7.0 Call 9.05 11.25 0.00 0.00 0 0 8.0 Call 7.95 10.35 0.00 0.00 0 0 8.5 Call 7.55 9.75 0.00 0.00 0 0 9.0 Call 7.10 9.20 0.00 0.00 0 0 9.5 Call 6.60 8.75 0.00 0.00 0 0 10.0 Call 6.10 8.25 5.02 -2.14 0 10 10.5 Call 5.55 7.85 0.00 0.00 0 0 11.0 Call 5.10 7.25 0.00 0.00 0 0 11.5 Call 4.65 6.75 0.00 0.00 0 0 12.0 Call 4.10 6.30 3.22 -1.94 0 10 12.5 Call 3.60 5.85 4.95 0.29 0 6 13.0 Call 3.10 5.35 3.95 -0.21 0 4 13.5 Call 2.59 4.90 1.50 -2.16 0 1 14.0 Call 2.16 4.35 3.25 0.07 5 18 14.5 Call 1.75 3.10 3.18 0.46 0 47 15.0 Call 1.58 3.20 2.51 0.23 4 29 15.5 Call 1.04 3.05 2.53 0.67 0 255 16.0 Call 1.31 2.86 1.80 0.26 23 107 16.5 Call 1.13 2.24 1.56 0.21 5 17 17.0 Call 0.38 1.90 1.41 0.23 25 118 17.5 Call 0.11 2.10 1.30 0.28 0 142 18.0 Call 0.51 1.23 1.15 0.28 0 132 18.5 Call 0.10 1.01 1.05 0.34 0 18 19.0 Call 0.45 0.85 0.64 0.01 9 1,079 19.5 Call 0.13 1.10 0.72 0.17 40 0 20.0 Call 0.22 0.74 0.39 -0.09 4 130 21.0 Call 0.09 0.50 0.23 -0.10 0 47 22.0 Call 0.11 0.49 0.25 -0.02 0 21 23.0 Call 0.00 0.40 0.30 0.08 0 1 24.0 Call 0.00 0.35 0.29 0.13 0 20 25.0 Call 0.00 0.35 0.57 0.46 0 4 26.0 Call 0.00 0.59 0.59 0.51 0 12 27.0 Call 0.00 0.57 0.00 0.00 0 0 28.0 Call 0.00 0.56 0.00 0.00 0 0 29.0 Call 0.00 0.55 0.00 0.00 0 0 30.0 Call 0.00 0.54 0.00 0.00 0 0 31.0 Call 0.00 0.54 0.00 0.00 0 0 32.0 Call 0.03 0.50 0.03 0.02 2 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.15 0.00 0.00 0 0 6.0 Put 0.00 0.21 0.00 0.00 0 0 7.0 Put 0.00 0.28 0.00 0.00 0 0 8.0 Put 0.00 0.06 0.15 0.11 0 2,301 8.5 Put 0.00 0.35 0.00 0.00 0 0 9.0 Put 0.01 0.08 0.06 -0.01 26 14,203 9.5 Put 0.00 0.38 0.20 0.11 0 7,400 10.0 Put 0.00 0.24 0.12 0.01 426 12,869 10.5 Put 0.00 0.43 0.00 0.00 0 0 11.0 Put 0.04 0.32 0.23 0.09 0 307 11.5 Put 0.05 0.24 0.15 -0.01 0 19 12.0 Put 0.02 0.36 0.14 -0.03 0 120 12.5 Put 0.03 0.31 0.29 0.10 0 17 13.0 Put 0.15 0.38 0.26 0.00 0 40 13.5 Put 0.13 0.53 0.37 0.04 2 4 14.0 Put 0.21 0.57 0.46 0.06 0 178 14.5 Put 0.11 0.83 0.51 0.00 0 36 15.0 Put 0.46 0.85 0.75 0.13 116 357 15.5 Put 0.15 1.13 0.79 0.06 0 4 16.0 Put 0.75 1.10 1.00 0.04 27 260 16.5 Put 0.65 1.83 1.01 -0.31 0 207 17.0 Put 1.32 1.84 1.60 -0.07 5 128 17.5 Put 1.48 2.85 1.69 -0.34 0 991 18.0 Put 0.84 3.00 2.03 -0.36 0 51 18.5 Put 1.21 3.40 0.00 0.00 0 0 19.0 Put 1.32 4.15 0.00 0.00 0 0 19.5 Put 1.55 4.85 0.00 0.00 0 0 20.0 Put 1.92 5.20 0.00 0.00 0 0 21.0 Put 2.72 6.10 4.70 -0.17 0 5 22.0 Put 4.35 6.65 5.40 -0.41 0 513 23.0 Put 4.45 8.40 0.00 0.00 0 0 24.0 Put 5.35 9.40 0.00 0.00 0 0 25.0 Put 6.35 10.30 0.00 0.00 0 0 26.0 Put 7.50 11.20 0.00 0.00 0 0 27.0 Put 8.45 12.25 0.00 0.00 0 0 28.0 Put 10.00 13.20 0.00 0.00 0 0 29.0 Put 11.00 14.05 0.00 0.00 0 0 30.0 Put 12.00 15.15 0.00 0.00 0 0 31.0 Put 12.95 16.05 0.00 0.00 0 0 32.0 Put 13.95 16.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 5 2023 39 Days to Expiration (Weeklys) BITO May 19 2023 53 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.10 14.20 0.00 0.00 0 0 5.0 Call 11.00 13.30 0.00 0.00 0 0 6.0 Call 10.10 12.20 0.00 0.00 0 0 7.0 Call 8.95 11.35 0.00 0.00 0 0 8.0 Call 8.25 10.10 0.00 0.00 0 0 9.0 Call 7.05 9.30 0.00 0.00 0 0 10.0 Call 6.10 8.25 5.35 -1.81 0 2 11.0 Call 5.15 7.25 0.00 0.00 0 0 12.0 Call 4.10 6.35 5.00 -0.16 0 188 13.0 Call 3.10 5.45 3.89 -0.30 1 1,492 14.0 Call 3.10 3.55 3.35 0.09 2 291 15.0 Call 2.30 3.10 2.30 -0.28 296 912 16.0 Call 1.74 2.49 1.74 -0.21 30 898 17.0 Call 1.55 1.74 1.60 0.00 62 1,496 18.0 Call 0.86 1.51 1.26 0.00 0 1,066 19.0 Call 0.60 1.11 0.77 -0.17 1 1,080 20.0 Call 0.60 0.75 0.75 0.07 63 1,424 21.0 Call 0.10 0.90 0.67 0.10 0 259 22.0 Call 0.00 0.83 0.22 -0.32 0 3 23.0 Call 0.00 0.70 0.43 -0.08 2 3 24.0 Call 0.00 0.59 0.00 0.00 0 0 25.0 Call 0.16 0.75 0.30 -0.14 0 5 26.0 Call 0.01 0.75 0.00 0.00 0 0 27.0 Call 0.00 0.70 0.00 0.00 0 0 28.0 Call 0.00 0.67 0.00 0.00 0 0 29.0 Call 0.05 0.66 0.00 0.00 0 0 30.0 Call 0.00 0.66 0.07 -0.28 0 404 31.0 Call 0.00 0.66 0.00 0.00 0 0 32.0 Call 0.00 0.63 0.00 0.00 0 0 33.0 Call 0.00 0.64 0.00 0.00 0 0 34.0 Call 0.00 0.63 0.00 0.00 0 0 35.0 Call 0.00 0.63 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.18 0.04 -0.01 0 156 5.0 Put 0.00 0.25 0.03 -0.04 0 1,030 6.0 Put 0.00 0.33 0.00 0.00 0 0 7.0 Put 0.00 0.37 0.00 0.00 0 0 8.0 Put 0.00 0.41 0.16 0.03 0 1,504 9.0 Put 0.00 0.20 0.15 0.00 1 1,428 10.0 Put 0.14 0.23 0.17 0.00 50 2,614 11.0 Put 0.01 0.31 0.29 0.10 0 182 12.0 Put 0.25 0.39 0.30 -0.02 10 1,564 13.0 Put 0.31 0.61 0.49 0.03 7 547 14.0 Put 0.36 0.85 0.75 0.13 53 3,202 15.0 Put 1.00 1.11 1.16 0.11 222 2,725 16.0 Put 1.46 1.50 1.39 -0.09 142 3,576 17.0 Put 1.94 2.64 2.29 0.12 61 3,486 18.0 Put 2.10 3.30 2.76 -0.10 0 239 19.0 Put 2.60 5.30 3.28 -0.26 1 0 20.0 Put 2.21 5.00 4.00 -0.29 0 2 21.0 Put 3.05 7.20 0.00 0.00 0 0 22.0 Put 4.65 8.10 5.95 -0.20 1 0 23.0 Put 4.90 9.00 0.00 0.00 0 0 24.0 Put 5.80 8.40 10.53 2.46 0 1 25.0 Put 6.75 10.90 11.35 2.31 0 1 26.0 Put 7.70 11.85 0.00 0.00 0 0 27.0 Put 8.70 12.80 0.00 0.00 0 0 28.0 Put 9.65 13.80 11.40 -0.55 0 5 29.0 Put 10.65 14.75 0.00 0.00 0 0 30.0 Put 11.60 15.75 0.00 0.00 0 0 31.0 Put 12.60 16.75 0.00 0.00 0 0 32.0 Put 13.55 17.70 0.00 0.00 0 0 33.0 Put 14.55 18.70 0.00 0.00 0 0 34.0 Put 15.55 19.65 0.00 0.00 0 0 35.0 Put 16.50 20.65 18.67 -0.18 0 326 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 81 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 14.95 17.35 9.32 -6.84 0 2 2.0 Call 13.95 16.35 8.10 -7.06 0 0 3.0 Call 12.95 15.35 0.00 0.00 0 0 4.0 Call 11.95 14.35 8.90 -4.26 0 1 5.0 Call 10.95 13.35 9.05 -3.11 0 0 6.0 Call 9.95 12.35 8.20 -2.96 0 1 7.0 Call 8.95 11.35 10.60 0.44 0 74 8.0 Call 7.95 10.35 8.40 -0.76 0 38 9.0 Call 6.95 9.35 6.88 -1.28 0 15 10.0 Call 5.95 8.40 6.55 -0.61 0 280 11.0 Call 5.00 7.40 6.20 0.03 2 962 12.0 Call 4.00 6.45 5.30 0.09 1 1,742 13.0 Call 3.10 4.65 4.50 0.23 8 569 14.0 Call 3.25 3.75 3.20 -0.31 0 783 15.0 Call 2.80 2.84 2.46 -0.38 483 4,700 16.0 Call 2.10 2.30 2.26 -0.04 40 1,537 17.0 Call 1.72 1.92 1.60 -0.22 17 2,921 18.0 Call 1.30 1.55 1.45 0.02 12 1,784 19.0 Call 0.60 1.55 1.50 0.42 0 880 20.0 Call 0.85 0.89 0.89 0.02 561 14,839 21.0 Call 0.50 1.05 0.80 0.03 0 607 22.0 Call 0.38 1.11 0.42 -0.24 2 207 23.0 Call 0.00 1.42 0.41 -0.15 0 924 24.0 Call 0.00 1.28 0.40 -0.06 0 1 25.0 Call 0.30 0.41 0.46 0.10 30 5,595 26.0 Call 0.00 1.07 0.00 0.00 0 0 27.0 Call 0.00 1.00 0.00 0.00 0 0 28.0 Call 0.00 0.95 0.00 0.00 0 0 29.0 Call 0.00 0.90 0.00 0.00 0 0 30.0 Call 0.11 0.29 0.19 -0.02 54 390 31.0 Call 0.00 0.83 0.00 0.00 0 0 32.0 Call 0.00 0.81 0.00 0.00 0 0 33.0 Call 0.00 0.79 0.00 0.00 0 0 34.0 Call 0.10 0.77 0.00 0.00 0 0 35.0 Call 0.00 0.75 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 9 2.0 Put 0.00 0.12 0.02 0.02 0 17 3.0 Put 0.00 0.19 0.12 0.11 0 24 4.0 Put 0.01 0.04 0.02 -0.02 0 253 5.0 Put 0.00 0.17 0.03 -0.04 21 16,587 6.0 Put 0.02 0.18 0.05 -0.05 0 2,294 7.0 Put 0.06 0.23 0.13 0.01 0 301 8.0 Put 0.05 0.24 0.17 0.02 0 6,153 9.0 Put 0.10 0.26 0.20 0.02 200 2,314 10.0 Put 0.26 0.30 0.30 0.02 321 13,848 11.0 Put 0.27 0.50 0.39 -0.02 7 4,407 12.0 Put 0.50 0.60 0.55 0.01 22 2,188 13.0 Put 0.63 0.70 0.80 0.13 6 3,466 14.0 Put 0.92 1.09 1.15 0.14 8 3,941 15.0 Put 1.35 1.53 1.42 0.02 13 635 16.0 Put 1.00 2.81 1.90 0.00 0 113 17.0 Put 1.37 3.15 2.70 0.24 11 321 18.0 Put 2.87 3.70 3.30 0.22 1 623 19.0 Put 2.02 6.00 6.95 3.20 0 545 20.0 Put 2.81 6.80 5.00 0.46 0 166 21.0 Put 3.60 7.60 5.45 0.01 0 30 22.0 Put 6.10 6.95 7.30 0.97 0 18 23.0 Put 5.40 9.35 9.20 1.98 0 89 24.0 Put 6.30 10.25 0.00 0.00 0 0 25.0 Put 7.20 11.20 9.15 0.14 0 46 26.0 Put 8.15 12.15 0.00 0.00 0 0 27.0 Put 9.10 13.10 0.00 0.00 0 0 28.0 Put 10.05 14.05 0.00 0.00 0 0 29.0 Put 11.00 15.00 0.00 0.00 0 0 30.0 Put 11.95 15.95 0.00 0.00 0 0 31.0 Put 12.95 16.95 0.00 0.00 0 0 32.0 Put 13.90 17.90 0.00 0.00 0 0 33.0 Put 14.90 18.90 0.00 0.00 0 0 34.0 Put 15.90 19.85 0.00 0.00 0 0 35.0 Put 16.85 20.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 95 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 8.95 11.35 11.55 1.39 0 30 8.0 Call 7.95 10.35 8.20 -0.96 0 10 9.0 Call 6.95 9.35 6.50 -1.66 0 167 10.0 Call 5.95 8.40 7.00 -0.16 0 56 11.0 Call 5.00 7.40 6.35 0.19 0 1,066 12.0 Call 4.05 6.45 5.40 0.24 0 123 13.0 Call 4.20 4.90 4.30 0.10 2 840 14.0 Call 2.26 4.50 3.65 0.32 0 178 15.0 Call 1.38 3.00 3.25 0.52 0 498 16.0 Call 2.10 2.62 2.65 0.37 0 2,305 17.0 Call 1.50 2.30 1.90 0.03 20 1,916 18.0 Call 1.00 1.78 1.78 0.30 1 3,282 19.0 Call 1.00 1.50 1.30 0.05 0 157 20.0 Call 0.01 2.23 1.15 0.01 3 21 21.0 Call 0.00 1.95 0.50 -0.54 0 1 22.0 Call 0.00 1.74 0.90 -0.04 0 8 23.0 Call 0.00 1.56 0.00 0.00 0 0 24.0 Call 0.00 1.41 0.00 0.00 0 0 25.0 Call 0.00 1.29 0.00 0.00 0 0 26.0 Call 0.00 1.19 0.00 0.00 0 0 27.0 Call 0.00 1.11 0.30 -0.33 0 1 28.0 Call 0.00 1.04 0.00 0.00 0 0 29.0 Call 0.00 0.98 0.00 0.00 0 0 30.0 Call 0.00 0.93 0.25 -0.27 0 36 31.0 Call 0.00 0.90 0.00 0.00 0 0 32.0 Call 0.00 0.86 0.00 0.00 0 0 33.0 Call 0.00 0.84 0.00 0.00 0 0 34.0 Call 0.01 0.82 0.79 0.37 0 2 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.46 0.06 0.00 0 133 8.0 Put 0.12 0.15 0.14 0.00 181 25,184 9.0 Put 0.12 0.33 0.18 -0.05 0 5,193 10.0 Put 0.27 0.56 0.36 -0.05 13 2,970 11.0 Put 0.00 1.00 0.49 -0.09 0 229 12.0 Put 0.00 1.21 0.64 -0.12 0 327 13.0 Put 0.61 1.09 0.90 -0.08 10 296 14.0 Put 1.04 1.53 1.05 -0.23 390 2,676 15.0 Put 0.32 2.25 1.65 -0.20 5 319 16.0 Put 1.80 2.76 2.05 -0.45 0 98 17.0 Put 0.92 4.55 2.58 -0.57 0 9 18.0 Put 3.00 5.35 4.60 0.79 12 161 19.0 Put 2.17 6.10 5.55 0.94 0 5 20.0 Put 2.98 6.90 0.00 0.00 0 0 21.0 Put 3.80 7.75 0.00 0.00 0 0 22.0 Put 4.70 8.65 0.00 0.00 0 0 23.0 Put 5.60 9.55 0.00 0.00 0 0 24.0 Put 6.50 10.45 0.00 0.00 0 0 25.0 Put 7.45 11.40 0.00 0.00 0 0 26.0 Put 8.40 12.35 0.00 0.00 0 0 27.0 Put 9.30 13.30 0.00 0.00 0 0 28.0 Put 10.25 14.25 0.00 0.00 0 0 29.0 Put 11.20 15.20 0.00 0.00 0 0 30.0 Put 12.20 16.15 0.00 0.00 0 0 31.0 Put 13.15 17.10 0.00 0.00 0 0 32.0 Put 14.10 18.10 0.00 0.00 0 0 33.0 Put 15.10 19.05 0.00 0.00 0 0 34.0 Put 16.05 20.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 172 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 12.05 16.20 0.00 0.00 0 0 4.0 Call 11.15 15.20 9.90 -3.26 0 2 5.0 Call 10.30 14.00 0.00 0.00 0 0 6.0 Call 9.45 12.85 0.00 0.00 0 0 7.0 Call 8.60 11.70 0.00 0.00 0 0 8.0 Call 8.00 10.55 6.81 -2.35 0 3 9.0 Call 8.05 8.40 8.25 0.09 0 64 10.0 Call 5.95 8.40 6.55 -0.61 0 42 11.0 Call 5.00 7.00 6.30 0.14 0 85 12.0 Call 5.10 5.45 5.41 0.22 1 1,480 13.0 Call 3.45 5.65 3.65 -0.57 0 71 14.0 Call 3.20 5.00 3.90 0.46 0 23 15.0 Call 2.72 3.45 2.98 0.01 130 349 16.0 Call 0.88 4.25 2.50 -0.08 0 159 17.0 Call 1.50 3.00 2.10 -0.12 11 407 18.0 Call 1.65 2.10 1.75 -0.13 24 228 19.0 Call 0.00 3.10 1.70 0.07 1 151 20.0 Call 0.80 1.99 1.00 -0.43 1 251 21.0 Call 0.30 2.57 1.40 0.15 2 77 22.0 Call 0.78 1.26 1.05 -0.02 6 261 23.0 Call 0.00 1.50 0.73 -0.25 0 38 24.0 Call 0.00 1.95 0.75 -0.13 0 16 25.0 Call 0.52 1.06 0.73 -0.06 8 1,176 26.0 Call 0.00 1.67 0.00 0.00 0 0 27.0 Call 0.00 1.53 0.00 0.00 0 0 28.0 Call 0.00 1.45 0.00 0.00 0 0 29.0 Call 0.00 1.35 0.00 0.00 0 0 30.0 Call 0.22 0.40 0.33 -0.02 12 4,516 31.0 Call 0.00 1.20 0.00 0.00 0 0 32.0 Call 0.00 1.16 0.00 0.00 0 0 33.0 Call 0.00 1.10 0.00 0.00 0 0 34.0 Call 0.00 1.06 0.50 0.30 0 81 35.0 Call 0.00 1.01 0.00 0.00 0 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.35 0.14 0.12 0 12 4.0 Put 0.00 0.45 0.18 0.11 0 2 5.0 Put 0.00 0.53 0.10 -0.07 0 81 6.0 Put 0.01 0.62 0.23 -0.09 0 4 7.0 Put 0.00 0.76 0.14 -0.32 24 32 8.0 Put 0.00 0.95 0.38 -0.23 0 31 9.0 Put 0.00 1.21 0.46 -0.30 0 96 10.0 Put 0.50 1.50 0.75 -0.16 1 536 11.0 Put 0.00 1.95 2.15 1.10 0 68 12.0 Put 1.00 1.50 0.76 -0.44 0 34 13.0 Put 0.14 1.85 1.79 0.44 1 247 14.0 Put 0.40 2.50 2.05 0.23 0 127 15.0 Put 1.80 3.60 2.20 -0.32 0 1,053 16.0 Put 1.24 5.35 3.50 0.27 0 49 17.0 Put 1.91 6.05 4.00 0.06 1 73 18.0 Put 4.10 5.15 4.55 -0.10 1 829 19.0 Put 3.30 7.45 5.25 -0.17 0 1 20.0 Put 4.10 8.20 6.10 -0.13 0 87 21.0 Put 4.90 9.05 6.95 -0.11 0 14 22.0 Put 7.20 8.45 8.00 0.12 0 987 23.0 Put 8.00 9.35 8.85 0.07 0 223 24.0 Put 7.40 11.60 9.60 -0.08 0 1 25.0 Put 8.35 12.50 10.50 -0.08 0 2 26.0 Put 9.20 13.40 0.00 0.00 0 0 27.0 Put 10.15 14.30 12.50 0.13 0 1 28.0 Put 11.05 15.25 0.00 0.00 0 0 29.0 Put 11.95 16.20 0.00 0.00 0 0 30.0 Put 14.50 17.10 15.45 0.39 0 283 31.0 Put 13.85 18.05 0.00 0.00 0 0 32.0 Put 14.90 19.00 0.00 0.00 0 0 33.0 Put 15.80 19.95 0.00 0.00 0 0 34.0 Put 16.75 20.90 18.90 0.06 0 200 35.0 Put 17.70 21.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 186 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 8.45 11.85 4.50 -5.66 0 0 8.0 Call 7.65 10.70 4.79 -4.37 0 151 9.0 Call 6.80 9.50 7.50 -0.66 0 463 10.0 Call 5.95 8.40 7.35 0.19 0 102 11.0 Call 5.00 7.00 6.30 0.14 0 64 12.0 Call 4.05 6.00 4.80 -0.36 0 47 13.0 Call 3.20 5.65 1.40 -2.76 0 44 14.0 Call 2.41 5.00 2.72 -0.61 0 501 15.0 Call 1.54 4.65 3.30 0.47 0 331 16.0 Call 0.91 4.30 2.86 0.40 0 116 17.0 Call 1.86 2.56 2.43 0.29 0 140 18.0 Call 1.00 2.25 2.09 0.23 0 229 19.0 Call 0.00 3.25 1.64 -0.05 2 252 20.0 Call 0.00 1.92 1.45 -0.09 0 2 21.0 Call 0.00 2.66 1.93 0.49 0 4 22.0 Call 0.00 2.42 0.00 0.00 0 0 23.0 Call 0.00 2.21 0.00 0.00 0 0 24.0 Call 0.00 2.03 0.00 0.00 0 0 25.0 Call 0.00 1.87 0.00 0.00 0 0 26.0 Call 0.05 1.75 1.08 0.06 0 4 27.0 Call 0.00 1.62 0.00 0.00 0 0 28.0 Call 0.00 1.52 0.00 0.00 0 0 29.0 Call 0.00 1.43 0.00 0.00 0 0 30.0 Call 0.00 1.35 0.00 0.00 0 0 31.0 Call 0.00 1.28 0.00 0.00 0 0 32.0 Call 0.00 1.22 0.00 0.00 0 0 33.0 Call 0.00 1.17 0.00 0.00 0 0 34.0 Call 0.00 1.12 0.00 0.00 0 0 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.77 0.31 -0.09 0 288 8.0 Put 0.00 0.97 0.36 -0.18 0 1,539 9.0 Put 0.15 1.00 0.58 -0.11 0 2,232 10.0 Put 0.28 1.58 0.70 -0.14 0 502 11.0 Put 0.55 2.00 1.45 0.46 0 20 12.0 Put 0.15 2.00 1.45 0.31 0 2,075 13.0 Put 0.23 1.92 1.75 0.46 0 107 14.0 Put 0.50 3.85 2.26 0.20 0 67 15.0 Put 0.80 4.60 2.78 -0.05 0 151 16.0 Put 2.00 5.45 3.50 -0.10 0 220 17.0 Put 3.00 6.15 6.25 1.88 0 1 18.0 Put 2.68 6.85 4.45 -0.68 0 8 19.0 Put 3.35 7.55 6.08 0.08 0 1 20.0 Put 4.10 8.25 5.75 -1.12 0 10 21.0 Put 4.90 9.05 0.00 0.00 0 0 22.0 Put 5.70 9.85 0.00 0.00 0 0 23.0 Put 6.55 10.70 0.00 0.00 0 0 24.0 Put 7.40 11.55 0.00 0.00 0 0 25.0 Put 8.30 12.45 0.00 0.00 0 0 26.0 Put 9.15 13.35 0.00 0.00 0 0 27.0 Put 10.10 14.30 0.00 0.00 0 0 28.0 Put 11.00 15.25 0.00 0.00 0 0 29.0 Put 11.95 16.20 0.00 0.00 0 0 30.0 Put 12.90 17.15 0.00 0.00 0 0 31.0 Put 13.85 18.10 0.00 0.00 0 0 32.0 Put 14.90 19.05 0.00 0.00 0 0 33.0 Put 15.80 20.00 0.00 0.00 0 0 34.0 Put 16.75 20.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 277 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 14.50 8.50 -3.66 0 5 6.0 Call 8.65 13.50 0.00 0.00 0 0 7.0 Call 8.05 12.15 0.00 0.00 0 0 8.0 Call 7.65 11.15 3.96 -5.20 0 0 9.0 Call 6.15 10.15 4.80 -3.36 0 1 10.0 Call 5.40 8.95 4.70 -2.48 0 2 11.0 Call 4.70 7.75 5.00 -1.24 0 0 12.0 Call 3.95 6.65 5.05 -0.28 0 11 13.0 Call 3.20 5.70 2.77 -1.65 0 13 14.0 Call 2.43 5.00 3.80 0.27 0 363 15.0 Call 1.56 4.70 3.57 0.60 0 547 16.0 Call 0.96 3.20 2.85 0.37 6 110 17.0 Call 0.46 4.10 2.40 0.13 0 39 18.0 Call 1.25 3.80 2.30 0.20 1 127 19.0 Call 1.32 2.60 1.31 -0.64 1 131 20.0 Call 1.00 2.59 1.79 -0.03 0 13 21.0 Call 0.02 2.94 0.00 0.00 0 0 22.0 Call 0.00 2.69 1.15 -0.42 0 30 23.0 Call 0.00 2.49 0.00 0.00 0 0 24.0 Call 0.00 2.30 0.66 -0.69 0 5 25.0 Call 0.00 2.19 0.00 0.00 0 0 26.0 Call 0.00 1.99 0.00 0.00 0 0 27.0 Call 0.00 1.86 0.00 0.00 0 0 28.0 Call 0.00 1.75 0.00 0.00 0 0 29.0 Call 0.00 1.67 0.00 0.00 0 0 30.0 Call 0.00 0.50 0.00 0.00 0 0 31.0 Call 0.00 1.55 0.00 0.00 0 0 32.0 Call 0.00 1.37 0.00 0.00 0 0 33.0 Call 0.00 1.36 0.00 0.00 0 0 34.0 Call 0.00 1.27 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.50 0.24 -0.05 0 26 6.0 Put 0.00 1.11 0.35 -0.19 0 4 7.0 Put 0.00 1.38 0.57 -0.22 0 19 8.0 Put 0.00 1.71 0.70 -0.35 0 47 9.0 Put 0.00 2.14 1.07 -0.23 0 1 10.0 Put 0.88 2.65 1.30 -0.25 0 118 11.0 Put 0.14 3.25 2.05 0.25 0 86 12.0 Put 0.33 3.95 1.95 -0.11 0 269 13.0 Put 0.56 4.40 2.86 0.55 0 61 14.0 Put 0.88 3.50 4.60 2.04 0 86 15.0 Put 3.20 5.60 3.55 0.35 0 113 16.0 Put 2.11 6.20 5.05 1.21 0 510 17.0 Put 3.00 6.85 5.00 0.29 2 10 18.0 Put 4.00 7.55 6.45 0.86 0 17 19.0 Put 4.50 8.30 7.20 0.73 0 47 20.0 Put 5.50 9.05 0.00 0.00 0 0 21.0 Put 6.50 9.90 0.00 0.00 0 0 22.0 Put 7.50 10.75 0.00 0.00 0 0 23.0 Put 8.50 11.60 0.00 0.00 0 0 24.0 Put 9.00 12.50 10.25 -0.60 0 205 25.0 Put 10.00 13.40 12.80 1.05 0 546 26.0 Put 11.00 14.30 0.00 0.00 0 0 27.0 Put 11.50 15.25 12.75 -0.81 0 2 28.0 Put 12.50 16.15 0.00 0.00 0 0 29.0 Put 13.50 17.10 0.00 0.00 0 0 30.0 Put 14.50 18.05 15.40 -0.91 0 1 31.0 Put 15.50 19.00 17.20 -0.03 0 20 32.0 Put 16.50 19.95 18.40 0.24 0 41 33.0 Put 17.00 21.00 18.70 -0.39 0 40 34.0 Put 18.00 22.00 19.60 -0.42 0 144 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 298 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.65 18.50 13.73 -2.43 0 14 2.0 Call 12.65 16.05 11.55 -3.61 0 15 3.0 Call 11.65 16.50 12.00 -2.16 0 12 4.0 Call 10.65 15.50 9.59 -3.57 0 10 5.0 Call 9.65 14.45 12.30 0.14 0 1,250 6.0 Call 8.65 13.50 11.46 0.30 0 85 7.0 Call 8.05 12.25 10.20 0.04 1 49 8.0 Call 9.05 9.35 8.95 -0.21 0 5,328 9.0 Call 6.05 10.25 8.15 -0.01 0 117 10.0 Call 7.05 7.40 7.10 -0.06 1 3,039 11.0 Call 4.90 7.20 6.60 0.44 0 3,185 12.0 Call 4.95 6.05 5.30 0.14 2 2,918 13.0 Call 4.00 5.00 4.70 0.46 2 4,598 14.0 Call 3.35 5.00 4.00 0.40 34 4,648 15.0 Call 2.85 3.35 2.95 -0.16 792 26,042 16.0 Call 2.22 3.00 2.17 -0.51 0 713 17.0 Call 1.69 3.05 2.49 0.16 0 364 18.0 Call 1.65 2.37 1.80 -0.20 109 19,442 19.0 Call 1.05 2.50 0.95 -0.74 0 715 20.0 Call 1.10 1.64 1.46 0.06 107 10,735 21.0 Call 1.00 1.45 0.72 -0.55 0 1,277 22.0 Call 0.00 2.71 1.00 -0.15 0 1,648 23.0 Call 0.69 2.50 1.00 -0.04 1 328 24.0 Call 0.37 1.25 0.88 -0.05 0 3,383 25.0 Call 0.53 1.05 0.75 -0.08 5 6,270 26.0 Call 0.15 1.54 0.55 -0.19 0 801 27.0 Call 0.42 0.85 0.78 0.12 0 1,108 28.0 Call 0.00 0.91 0.77 0.19 0 516 29.0 Call 0.34 0.72 0.65 0.15 0 985 30.0 Call 0.35 0.48 0.41 -0.02 530 5,886 31.0 Call 0.05 0.80 0.12 -0.29 0 1,166 32.0 Call 0.00 0.90 0.30 -0.09 0 258 33.0 Call 0.05 1.38 0.38 0.01 0 305 34.0 Call 0.00 0.69 0.65 0.30 0 412 35.0 Call 0.30 0.90 0.35 0.01 0 3,871 36.0 Call 0.25 0.35 0.35 0.03 9 382 37.0 Call 0.01 0.30 0.01 -0.30 0 110 38.0 Call 0.00 0.78 0.05 -0.25 0 722 39.0 Call 0.01 0.30 0.32 0.02 0 752 40.0 Call 0.25 0.38 0.25 -0.04 71 4,576 41.0 Call 0.03 0.50 0.15 -0.13 0 3,966 42.0 Call 0.02 0.57 0.26 -0.01 0 906 43.0 Call 0.00 0.95 0.23 -0.04 0 614 44.0 Call 0.00 0.85 0.20 -0.06 0 171 45.0 Call 0.25 0.33 0.28 0.03 122 2,429 46.0 Call 0.00 0.87 0.20 -0.04 0 53 47.0 Call 0.00 0.84 0.20 -0.04 0 29 48.0 Call 0.00 0.82 0.20 -0.03 0 61 49.0 Call 0.00 0.79 0.18 -0.04 0 17 50.0 Call 0.02 0.25 0.05 -0.16 0 2,431 51.0 Call 0.20 0.34 0.10 -0.11 0 88 52.0 Call 0.07 0.30 0.17 -0.03 0 43 53.0 Call 0.00 0.30 0.17 -0.02 0 10 54.0 Call 0.00 0.25 0.05 -0.14 0 22 55.0 Call 0.00 0.25 0.10 -0.08 0 1,319 56.0 Call 0.00 0.20 0.17 0.00 1 101 57.0 Call 0.00 0.17 0.15 -0.02 0 11 58.0 Call 0.00 0.17 0.03 -0.13 0 139 59.0 Call 0.04 0.17 0.11 -0.04 0 30 60.0 Call 0.05 0.18 0.18 0.03 1 1,641 61.0 Call 0.00 0.61 0.14 0.00 0 19 62.0 Call 0.00 0.60 0.14 0.01 0 231 63.0 Call 0.05 0.50 0.05 -0.08 0 594 64.0 Call 0.02 0.25 0.01 -0.11 0 78 65.0 Call 0.10 0.12 0.15 0.04 40 16,477 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.09 0.03 -0.04 0 690 2.0 Put 0.02 0.13 0.05 -0.06 0 966 3.0 Put 0.05 0.45 0.22 0.08 0 521 4.0 Put 0.10 0.25 0.15 -0.03 0 159 5.0 Put 0.17 0.32 0.12 -0.13 0 1,070 6.0 Put 0.00 0.65 0.45 0.08 0 4,697 7.0 Put 0.00 0.70 0.54 0.05 0 5,619 8.0 Put 0.58 1.10 0.86 0.07 0 5,472 9.0 Put 0.70 1.35 1.04 -0.04 0 782 10.0 Put 1.00 1.78 1.25 -0.15 101 2,576 11.0 Put 1.50 2.00 1.50 -0.21 1 2,317 12.0 Put 1.35 2.50 2.00 -0.03 0 2,715 13.0 Put 0.75 3.60 2.25 -0.40 1 231 14.0 Put 1.20 4.00 3.80 0.42 0 1,745 15.0 Put 3.40 4.20 4.10 -0.01 138 2,718 16.0 Put 2.50 6.40 5.30 0.46 0 600 17.0 Put 5.00 6.20 5.50 -0.10 3 186 18.0 Put 5.00 7.80 6.45 0.10 35 729 19.0 Put 6.10 7.80 7.70 0.59 1 1,103 20.0 Put 6.90 8.50 8.45 0.59 5 3,428 21.0 Put 6.50 10.25 9.70 0.95 0 563 22.0 Put 7.50 11.15 10.05 0.42 0 475 23.0 Put 8.50 12.05 10.05 -0.47 0 132 24.0 Put 9.00 12.90 11.95 0.54 0 410 25.0 Put 11.75 14.50 12.00 -0.29 0 2,000 26.0 Put 11.00 15.40 12.30 -0.89 0 203 27.0 Put 11.50 16.30 17.05 2.95 0 342 28.0 Put 12.50 17.20 15.53 0.53 0 127 29.0 Put 13.50 18.10 16.50 0.60 0 102 30.0 Put 14.50 19.00 16.88 0.08 10 293 31.0 Put 15.50 19.90 18.89 1.14 0 7 32.0 Put 16.00 20.85 20.25 1.55 0 166 33.0 Put 17.00 21.75 19.94 0.29 0 12 34.0 Put 18.00 22.70 23.75 3.15 0 15 35.0 Put 19.00 23.65 21.00 -0.55 0 61 36.0 Put 20.00 24.55 22.10 -0.40 0 57 37.0 Put 21.00 25.75 25.55 2.09 0 12 38.0 Put 22.00 26.75 25.95 1.53 0 281 39.0 Put 23.00 27.70 27.00 1.62 0 28 40.0 Put 23.50 28.40 27.00 0.66 0 927 41.0 Put 24.50 29.40 29.75 2.45 0 151 42.0 Put 25.50 30.30 28.24 -0.01 0 218 43.0 Put 26.50 31.40 30.00 0.79 0 20 44.0 Put 27.50 32.30 32.90 2.73 0 18 45.0 Put 28.50 33.30 33.56 2.43 0 0 46.0 Put 29.50 34.20 32.28 0.19 0 0 47.0 Put 30.50 35.30 33.06 0.01 0 0 48.0 Put 31.50 36.20 34.27 0.26 0 0 49.0 Put 32.50 37.20 37.75 2.78 0 101 50.0 Put 33.50 38.20 35.03 -0.90 0 1 51.0 Put 34.00 38.90 39.00 2.11 0 13 52.0 Put 35.00 39.90 38.59 0.74 0 0 53.0 Put 36.00 40.90 0.00 0.00 0 0 54.0 Put 37.00 41.90 40.68 0.91 0 0 55.0 Put 38.00 42.80 40.35 -0.38 0 0 56.0 Put 39.00 43.80 41.30 -0.39 0 0 57.0 Put 40.00 44.70 43.50 0.85 0 0 58.0 Put 41.00 45.70 36.59 -7.02 0 8 59.0 Put 42.00 46.80 45.60 1.03 0 0 60.0 Put 43.00 47.80 49.35 3.82 0 0 61.0 Put 44.00 48.70 36.45 -10.04 0 0 62.0 Put 45.00 49.70 49.56 2.11 0 0 63.0 Put 46.00 50.60 48.30 -0.11 0 0 64.0 Put 46.50 51.40 0.00 0.00 0 0 65.0 Put 47.50 52.40 51.55 1.22 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 662 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 18.50 15.45 -0.71 0 12 2.0 Call 12.50 17.50 12.75 -2.41 0 6 3.0 Call 11.50 16.50 12.25 -1.91 0 9 4.0 Call 10.50 15.50 10.65 -2.51 0 17 5.0 Call 9.50 13.05 11.45 -0.71 0 320 6.0 Call 9.00 13.50 10.65 -0.51 0 42 7.0 Call 10.05 10.35 9.65 -0.51 0 2,964 8.0 Call 7.00 11.50 9.65 0.49 0 209 9.0 Call 5.50 10.50 8.40 0.24 0 155 10.0 Call 7.00 7.60 7.00 -0.17 9 11,527 11.0 Call 4.00 8.50 5.95 -0.40 0 6,447 12.0 Call 3.60 7.10 5.45 -0.20 16 12,060 13.0 Call 4.60 7.00 4.60 -0.43 73 7,109 14.0 Call 3.10 5.20 4.80 0.34 0 6,081 15.0 Call 3.10 3.85 3.65 -0.28 377 9,371 16.0 Call 3.00 3.60 3.30 -0.24 1 772 17.0 Call 3.15 3.20 3.60 0.43 68 1,096 18.0 Call 2.20 3.70 2.95 0.12 4 549 19.0 Call 2.00 3.20 2.55 0.05 4 2,055 20.0 Call 1.89 2.25 2.25 0.07 162 8,865 21.0 Call 1.50 4.00 2.15 0.12 0 108 22.0 Call 0.35 2.00 1.95 0.07 20 753 23.0 Call 1.47 2.91 1.80 0.06 30 2,791 24.0 Call 1.45 1.95 1.50 -0.11 7 833 25.0 Call 1.40 1.55 1.55 0.07 267 20,302 26.0 Call 0.10 2.96 1.50 0.12 0 4 27.0 Call 0.84 1.30 1.10 -0.18 0 2 28.0 Call 0.10 2.73 1.10 -0.13 0 2 29.0 Call 0.02 2.62 1.60 0.43 0 1 30.0 Call 1.10 1.15 1.10 -0.02 253 12,094 31.0 Call 0.52 1.20 0.00 0.00 0 0 32.0 Call 0.00 1.20 0.00 0.00 0 0 33.0 Call 0.00 1.20 0.00 0.00 0 0 34.0 Call 0.51 1.20 0.90 -0.02 0 47 35.0 Call 0.85 0.90 0.89 0.01 346 55 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.30 0.15 -0.18 0 949 2.0 Put 0.20 0.60 0.20 -0.21 0 108 3.0 Put 0.00 0.83 0.59 0.10 0 140 4.0 Put 0.00 0.90 0.80 0.22 0 79 5.0 Put 0.50 1.29 0.92 0.00 0 368 6.0 Put 0.50 2.81 2.33 1.06 0 125 7.0 Put 1.10 2.00 1.21 -0.41 0 116 8.0 Put 1.00 4.10 2.38 0.26 0 283 9.0 Put 0.99 4.90 2.62 0.00 0 809 10.0 Put 2.00 4.00 2.83 -0.28 0 1,098 11.0 Put 1.54 6.00 4.18 0.44 0 1,076 12.0 Put 1.81 6.50 3.80 -0.59 0 1,242 13.0 Put 3.30 5.50 4.40 -0.63 0 1,138 14.0 Put 2.50 7.00 4.80 -0.87 0 1,347 15.0 Put 4.50 7.20 5.70 -0.62 0 309 16.0 Put 5.25 9.50 6.40 -0.66 0 17 17.0 Put 5.00 10.00 7.05 -0.75 0 160 18.0 Put 6.00 11.00 8.60 0.06 0 1,368 19.0 Put 7.00 12.00 8.70 -0.58 0 71 20.0 Put 7.50 12.50 8.20 -1.82 0 135 21.0 Put 8.50 13.50 9.95 -0.92 0 630 22.0 Put 9.50 14.50 12.00 0.27 0 1,700 23.0 Put 10.50 13.45 13.10 0.51 0 1,865 24.0 Put 11.00 16.00 13.94 0.50 0 1,781 25.0 Put 12.00 17.00 14.00 -0.30 0 108 26.0 Put 12.50 17.50 0.00 0.00 0 0 27.0 Put 13.50 18.50 0.00 0.00 0 0 28.0 Put 14.50 19.50 0.00 0.00 0 0 29.0 Put 15.00 20.00 0.00 0.00 0 0 30.0 Put 16.00 21.00 19.00 0.24 0 2 31.0 Put 17.00 22.00 0.00 0.00 0 0 32.0 Put 17.50 22.50 0.00 0.00 0 0 33.0 Put 18.50 23.50 0.00 0.00 0 0 34.0 Put 19.50 24.50 0.00 0.00 0 0 35.0 Put 20.50 25.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote March 28, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 17.08 17.14 17.16 0.00 0.00 400X2100 17.44 16.97 9,532,883 Mon Mar 27 2023 2:21:55 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 31 2023 4 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.55 13.15 8.82 -3.34 0 0 6.0 Call 10.35 12.05 8.15 -3.01 0 0 7.0 Call 9.70 10.60 7.09 -3.07 0 2 8.0 Call 7.95 9.55 5.74 -3.42 0 12 9.0 Call 7.70 8.60 7.00 -1.16 0 1 10.0 Call 6.55 7.45 7.50 0.34 0 179 11.0 Call 5.75 6.95 4.10 -2.06 0 690 12.0 Call 4.80 5.85 5.24 0.07 1 1,523 13.0 Call 3.65 4.30 3.97 -0.21 73 845 14.0 Call 2.14 3.85 3.20 0.02 10 3,123 15.0 Call 2.09 2.30 2.30 0.08 30 4,016 16.0 Call 1.08 1.53 1.26 -0.10 243 3,347 17.0 Call 0.67 0.75 0.71 0.03 753 3,445 18.0 Call 0.31 0.35 0.35 0.02 4,983 7,709 19.0 Call 0.16 0.17 0.17 0.00 5,078 7,541 20.0 Call 0.07 0.08 0.08 0.00 431 8,683 21.0 Call 0.04 0.05 0.05 0.00 221 4,665 22.0 Call 0.02 0.04 0.03 0.00 205 5,669 23.0 Call 0.01 0.02 0.02 0.00 109 1,061 24.0 Call 0.00 0.04 0.05 0.04 0 1,567 25.0 Call 0.00 0.02 0.03 0.03 20 3,407 26.0 Call 0.00 0.05 0.02 0.02 52 2,640 27.0 Call 0.00 0.16 0.01 0.01 1 1,928 28.0 Call 0.00 0.04 0.01 0.01 0 2,207 29.0 Call 0.00 0.02 0.02 0.02 0 131 30.0 Call 0.00 0.03 0.03 0.03 0 580 31.0 Call 0.00 0.03 0.01 0.01 0 57 32.0 Call 0.00 0.03 0.02 0.02 0 74 33.0 Call 0.00 0.03 0.02 0.02 0 69 34.0 Call 0.00 0.03 0.01 0.01 0 19 35.0 Call 0.00 0.03 0.03 0.03 0 414 36.0 Call 0.00 0.03 0.01 0.01 0 111 37.0 Call 0.00 0.01 0.01 0.01 0 887 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 0 3,681 6.0 Put 0.00 0.11 0.03 0.03 0 2,401 7.0 Put 0.00 0.07 0.02 0.01 0 1,721 8.0 Put 0.00 0.03 0.01 0.00 0 1,868 9.0 Put 0.00 0.01 0.01 -0.01 11 925 10.0 Put 0.01 0.03 0.01 -0.01 2 4,954 11.0 Put 0.01 0.03 0.01 -0.01 35 3,916 12.0 Put 0.02 0.05 0.02 -0.01 27 8,360 13.0 Put 0.03 0.05 0.04 0.00 438 4,511 14.0 Put 0.04 0.06 0.05 0.00 267 7,194 15.0 Put 0.09 0.10 0.10 0.00 561 3,840 16.0 Put 0.20 0.27 0.20 -0.04 5,567 5,516 17.0 Put 0.55 0.58 0.57 0.00 3,256 2,488 18.0 Put 1.15 1.34 1.19 -0.03 120 686 19.0 Put 1.85 2.10 2.00 -0.05 5 751 20.0 Put 2.35 3.25 2.86 -0.10 1 79 21.0 Put 3.00 4.85 3.95 0.02 0 166 22.0 Put 4.55 5.70 4.75 -0.16 0 7 23.0 Put 5.50 6.30 6.15 0.25 0 693 24.0 Put 6.65 7.30 6.70 -0.19 25 3 25.0 Put 7.55 8.70 11.00 3.12 0 3 26.0 Put 8.55 9.45 11.75 2.87 0 8 27.0 Put 9.25 10.65 13.25 3.37 0 4 28.0 Put 10.15 11.45 14.20 3.32 0 0 29.0 Put 11.30 12.60 18.55 6.67 0 0 30.0 Put 12.40 13.75 16.20 3.32 0 0 31.0 Put 13.50 14.45 13.66 -0.21 0 0 32.0 Put 14.55 15.30 18.25 3.38 0 0 33.0 Put 15.25 16.55 23.25 7.38 0 0 34.0 Put 16.10 17.60 22.12 5.25 0 0 35.0 Put 17.40 18.45 22.04 4.17 0 0 36.0 Put 18.10 19.40 25.00 6.13 0 0 37.0 Put 19.50 20.80 19.55 -0.32 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 0.5 Call 15.45 17.85 0.00 0.00 0 0 1.0 Call 14.95 17.35 0.00 0.00 0 0 1.5 Call 14.50 16.80 0.00 0.00 0 0 2.0 Call 14.10 16.20 0.00 0.00 0 0 2.5 Call 13.50 15.80 0.00 0.00 0 0 3.0 Call 13.20 15.15 0.00 0.00 0 0 3.5 Call 12.50 14.80 0.00 0.00 0 0 4.0 Call 12.00 14.25 0.00 0.00 0 0 4.5 Call 11.70 13.65 0.00 0.00 0 0 5.0 Call 11.10 13.20 0.00 0.00 0 0 5.5 Call 10.15 13.25 0.00 0.00 0 0 6.0 Call 10.05 12.30 0.00 0.00 0 0 6.5 Call 9.50 11.80 0.00 0.00 0 0 7.0 Call 8.95 11.35 0.00 0.00 0 0 7.5 Call 8.50 10.80 0.00 0.00 0 0 8.0 Call 8.00 10.35 0.00 0.00 0 0 8.5 Call 7.50 9.80 0.00 0.00 0 0 9.0 Call 6.95 9.35 0.00 0.00 0 0 9.5 Call 6.50 8.80 0.00 0.00 0 0 10.0 Call 6.25 8.15 0.00 0.00 0 0 10.5 Call 5.65 7.70 0.00 0.00 0 0 11.0 Call 5.05 7.30 0.00 0.00 0 0 11.5 Call 4.60 6.75 0.00 0.00 0 0 12.0 Call 4.10 6.25 1.81 -3.35 0 3 12.5 Call 3.60 5.75 5.20 0.54 0 4 13.0 Call 3.15 4.50 4.23 0.07 8 822 13.5 Call 2.55 4.10 3.40 -0.26 0 65 14.0 Call 2.02 4.35 3.18 0.00 1 394 14.5 Call 1.58 3.80 2.70 -0.01 1 411 15.0 Call 1.35 2.83 2.38 0.11 199 1,206 15.5 Call 1.34 2.51 1.80 -0.03 221 340 16.0 Call 1.15 2.18 1.47 -0.02 109 268 16.5 Call 0.51 1.71 1.19 -0.03 250 74 17.0 Call 0.61 1.33 0.94 -0.01 34 240 17.5 Call 0.40 0.88 0.64 -0.05 815 396 18.0 Call 0.30 0.52 0.47 0.04 300 8,145 18.5 Call 0.32 0.40 0.36 0.01 419 574 19.0 Call 0.25 0.30 0.31 0.03 688 1,843 19.5 Call 0.20 0.24 0.24 0.02 3,306 1,211 20.0 Call 0.15 0.20 0.18 0.01 21 2,216 20.5 Call 0.10 0.15 0.15 0.02 5,585 4 21.0 Call 0.10 0.13 0.18 0.07 0 173 21.5 Call 0.04 0.41 0.11 0.01 0 10 22.0 Call 0.01 0.13 0.06 -0.03 90 286 22.5 Call 0.02 0.10 0.00 0.00 0 0 23.0 Call 0.04 0.47 0.04 -0.02 5 556 23.5 Call 0.01 0.46 0.00 0.00 0 0 24.0 Call 0.01 0.46 0.00 0.00 0 0 24.5 Call 0.00 0.46 0.00 0.00 0 0 25.0 Call 0.02 0.25 0.35 0.33 0 21 26.0 Call 0.00 0.48 0.00 0.00 0 0 27.0 Call 0.00 0.47 0.00 0.00 0 0 28.0 Call 0.00 0.41 0.00 0.00 0 0 29.0 Call 0.00 0.15 0.10 0.10 0 353 30.0 Call 0.00 0.35 0.02 0.02 0 1 31.0 Call 0.00 0.32 0.00 0.00 0 0 32.0 Call 0.00 0.10 0.05 0.05 0 1 33.0 Call 0.00 0.27 0.00 0.00 0 0 34.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 0.50 1.00 1.50 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 0.5 Put 0.00 0.11 0.00 0.00 0 0 1.0 Put 0.00 0.11 0.00 0.00 0 0 1.5 Put 0.00 0.11 0.00 0.00 0 0 2.0 Put 0.00 0.11 0.00 0.00 0 0 2.5 Put 0.00 0.11 0.00 0.00 0 0 3.0 Put 0.00 0.11 0.00 0.00 0 0 3.5 Put 0.00 0.03 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 4.5 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.02 0.02 0 300 5.5 Put 0.00 0.10 0.00 0.00 0 0 6.0 Put 0.00 0.08 0.00 0.00 0 0 6.5 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.00 0.12 0.04 0.03 0 1 7.5 Put 0.00 0.13 0.00 0.00 0 0 8.0 Put 0.00 0.14 0.09 0.07 0 1 8.5 Put 0.00 0.18 0.00 0.00 0 0 9.0 Put 0.00 0.19 0.09 0.07 0 27 9.5 Put 0.01 0.03 0.03 0.00 303 0 10.0 Put 0.01 0.23 0.04 0.01 5 1,185 10.5 Put 0.01 0.08 0.10 0.06 0 96 11.0 Put 0.02 0.09 0.13 0.09 0 977 11.5 Put 0.04 0.05 0.04 -0.01 1 21 12.0 Put 0.04 0.06 0.06 0.01 44 2,243 12.5 Put 0.05 0.07 0.08 0.02 0 1,306 13.0 Put 0.07 0.08 0.07 0.00 131 2,410 13.5 Put 0.08 0.10 0.11 0.02 20 1,416 14.0 Put 0.10 0.13 0.12 0.00 39 2,322 14.5 Put 0.15 0.19 0.20 0.03 247 622 15.0 Put 0.22 0.28 0.26 0.02 194 2,126 15.5 Put 0.10 0.42 0.37 0.05 116 1,757 16.0 Put 0.45 0.55 0.50 0.00 529 892 16.5 Put 0.69 0.77 0.75 0.02 56 791 17.0 Put 0.91 1.05 0.99 0.01 2,681 545 17.5 Put 0.78 1.59 1.33 0.11 994 748 18.0 Put 1.01 2.09 1.64 0.17 154 39 18.5 Put 1.24 2.78 1.98 0.09 237 261 19.0 Put 1.35 2.95 2.46 0.15 48 246 19.5 Put 2.08 3.30 2.90 0.14 0 1,256 20.0 Put 2.05 4.55 4.17 0.96 0 522 20.5 Put 2.54 4.80 3.70 0.04 0 6 21.0 Put 2.98 5.45 4.92 0.77 0 541 21.5 Put 3.40 6.15 0.00 0.00 0 0 22.0 Put 3.85 6.70 0.00 0.00 0 0 22.5 Put 4.30 7.25 0.00 0.00 0 0 23.0 Put 5.45 7.75 0.00 0.00 0 0 23.5 Put 5.25 8.20 0.00 0.00 0 0 24.0 Put 5.85 8.75 0.00 0.00 0 0 24.5 Put 6.30 9.10 0.00 0.00 0 0 25.0 Put 6.90 9.80 0.00 0.00 0 0 26.0 Put 8.35 10.90 0.00 0.00 0 0 27.0 Put 9.35 11.80 0.00 0.00 0 0 28.0 Put 10.20 12.75 11.35 0.32 0 6 29.0 Put 10.95 13.75 0.00 0.00 0 0 30.0 Put 11.95 14.70 0.00 0.00 0 0 31.0 Put 13.15 15.40 0.00 0.00 0 0 32.0 Put 14.05 16.60 0.00 0.00 0 0 33.0 Put 14.95 17.40 0.00 0.00 0 0 34.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 18 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.15 13.15 0.00 0.00 0 0 6.0 Call 10.10 12.25 0.00 0.00 0 0 7.0 Call 9.05 11.30 0.00 0.00 0 0 8.0 Call 8.00 10.35 0.00 0.00 0 0 9.0 Call 7.15 9.15 0.00 0.00 0 0 9.5 Call 6.65 8.70 0.00 0.00 0 0 10.0 Call 5.95 8.35 3.20 -3.96 0 15 10.5 Call 5.65 7.70 0.00 0.00 0 0 11.0 Call 5.15 7.20 0.00 0.00 0 0 11.5 Call 4.55 6.80 0.00 0.00 0 0 12.0 Call 4.05 6.30 4.50 -0.66 0 3 12.5 Call 3.55 5.85 4.20 -0.46 0 6 13.0 Call 3.05 5.35 4.55 0.39 0 454 13.5 Call 2.53 4.90 4.44 0.78 0 33 14.0 Call 2.06 4.35 3.74 0.56 0 119 14.5 Call 1.71 3.15 3.09 0.38 0 1,203 15.0 Call 1.16 3.30 1.89 -0.36 0 348 15.5 Call 1.05 2.80 2.33 0.49 0 234 16.0 Call 0.72 2.39 1.57 0.07 9 162 16.5 Call 0.34 2.16 1.25 0.04 5 30 17.0 Call 0.58 1.68 0.32 -0.69 2 40 17.5 Call 0.23 1.52 0.75 -0.06 14 230 18.0 Call 0.50 0.69 0.69 0.08 7 1,242 18.5 Call 0.33 0.57 0.81 0.32 0 146 19.0 Call 0.37 0.47 0.34 -0.07 0 24 19.5 Call 0.14 0.40 0.49 0.17 0 24 20.0 Call 0.23 0.33 0.30 0.02 7 753 20.5 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.10 0.70 0.32 0.12 0 143 21.5 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.01 0.51 0.20 0.08 0 10 22.5 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.55 0.20 0.13 0 4 24.0 Call 0.00 0.52 0.00 0.00 0 0 25.0 Call 0.00 0.51 0.06 0.04 2 0 26.0 Call 0.00 0.50 0.00 0.00 0 0 27.0 Call 0.00 0.52 0.00 0.00 0 0 28.0 Call 0.00 0.50 0.00 0.00 0 0 29.0 Call 0.00 0.50 0.00 0.00 0 0 30.0 Call 0.00 0.49 0.00 0.00 0 0 31.0 Call 0.00 0.48 0.00 0.00 0 0 32.0 Call 0.00 0.10 0.05 0.05 0 1 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 100 6.0 Put 0.00 0.13 0.00 0.00 0 0 7.0 Put 0.00 0.18 0.00 0.00 0 0 8.0 Put 0.00 0.24 0.00 0.00 0 0 9.0 Put 0.00 0.33 0.12 0.12 0 201 9.5 Put 0.00 0.35 0.10 0.10 0 100 10.0 Put 0.00 0.09 0.07 0.07 0 35 10.5 Put 0.00 0.36 0.23 0.23 0 5 11.0 Put 0.03 0.38 0.15 0.14 0 76 11.5 Put 0.00 0.39 0.08 0.06 0 1,368 12.0 Put 0.01 0.21 0.16 0.13 1 130 12.5 Put 0.02 0.20 0.12 0.07 1 85 13.0 Put 0.04 0.12 0.15 0.06 10 638 13.5 Put 0.06 0.26 0.17 0.02 1 37 14.0 Put 0.18 0.25 0.18 -0.03 0 131 14.5 Put 0.04 0.34 0.35 0.08 10 259 15.0 Put 0.13 0.52 0.41 0.09 26 1,299 15.5 Put 0.31 0.58 0.54 0.09 0 761 16.0 Put 0.49 0.77 0.74 0.11 9 1,751 16.5 Put 0.11 1.00 1.01 0.15 1 7 17.0 Put 0.95 1.41 1.42 0.25 21 59 17.5 Put 0.89 2.43 1.50 0.02 9 103 18.0 Put 0.67 2.97 2.40 0.62 0 2 18.5 Put 1.00 3.45 0.00 0.00 0 0 19.0 Put 1.37 3.05 2.65 0.06 0 12 19.5 Put 1.93 3.25 3.20 0.19 0 3 20.0 Put 2.06 4.60 0.00 0.00 0 0 20.5 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 2.77 5.90 5.29 0.90 0 0 21.5 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 4.00 6.70 3.50 -1.80 0 0 22.5 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 4.60 8.00 0.00 0.00 0 0 24.0 Put 5.70 8.95 0.00 0.00 0 0 25.0 Put 6.65 10.00 0.00 0.00 0 0 26.0 Put 7.65 11.00 8.80 -0.39 0 1 27.0 Put 8.60 12.00 11.70 1.52 0 8 28.0 Put 10.00 12.95 0.00 0.00 0 0 29.0 Put 11.00 13.90 0.00 0.00 0 0 30.0 Put 12.00 14.90 0.00 0.00 0 0 31.0 Put 13.00 15.65 0.00 0.00 0 0 32.0 Put 14.00 16.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 25 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.00 14.35 0.00 0.00 0 0 5.0 Call 10.50 13.85 0.00 0.00 0 0 6.0 Call 10.10 12.20 0.00 0.00 0 0 7.0 Call 9.15 11.25 0.00 0.00 0 0 8.0 Call 8.10 10.30 0.00 0.00 0 0 9.0 Call 7.05 9.25 0.00 0.00 0 0 10.0 Call 6.10 8.25 7.10 -0.06 0 3 10.5 Call 5.50 7.85 0.00 0.00 0 0 11.0 Call 5.05 7.30 5.34 -0.82 0 8 11.5 Call 4.65 6.70 0.00 0.00 0 0 12.0 Call 4.10 6.30 5.93 0.77 0 544 12.5 Call 3.60 5.85 4.40 -0.26 0 77 13.0 Call 3.25 5.20 4.38 0.22 4,000 501 13.5 Call 2.56 4.85 4.25 0.57 0 198 14.0 Call 2.64 3.85 3.15 -0.06 25 1,800 14.5 Call 1.77 3.35 3.15 0.36 0 198 15.0 Call 2.25 2.51 2.31 -0.10 138 3,843 15.5 Call 1.12 2.88 1.90 -0.14 1 203 16.0 Call 1.37 2.02 1.67 -0.01 2 2,591 16.5 Call 0.57 1.76 1.52 0.08 70 107 17.0 Call 0.89 1.52 1.56 0.35 133 4,717 17.5 Call 0.06 1.79 0.95 -0.03 41 1,375 18.0 Call 0.74 0.96 0.80 -0.04 186 3,575 18.5 Call 0.55 0.91 0.60 -0.12 215 665 19.0 Call 0.32 0.85 0.55 -0.04 566 3,219 19.5 Call 0.24 0.73 0.49 0.03 1,065 2,620 20.0 Call 0.20 0.41 0.38 0.05 3,775 5,243 20.5 Call 0.14 0.90 0.30 0.01 514 1,010 21.0 Call 0.17 0.37 0.26 0.01 103 3,671 21.5 Call 0.10 0.25 0.23 0.03 14 229 22.0 Call 0.05 0.43 0.17 -0.03 56 1,088 23.0 Call 0.06 0.30 0.20 0.02 0 1,293 24.0 Call 0.06 0.61 0.11 -0.05 0 1,653 25.0 Call 0.07 0.25 0.10 -0.05 1 3,167 26.0 Call 0.01 0.53 0.10 -0.03 0 2 27.0 Call 0.00 0.53 0.00 0.00 0 0 28.0 Call 0.00 0.52 0.00 0.00 0 0 29.0 Call 0.00 0.51 0.00 0.00 0 0 30.0 Call 0.03 0.15 0.14 0.06 0 1,516 31.0 Call 0.00 0.51 0.00 0.00 0 0 32.0 Call 0.00 0.05 0.04 -0.01 188 65 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.03 0.03 0.03 0 625 5.0 Put 0.00 0.12 0.05 0.05 0 6 6.0 Put 0.00 0.17 0.06 0.06 0 1 7.0 Put 0.00 0.23 0.08 0.07 0 18 8.0 Put 0.00 0.30 0.03 0.01 0 3,931 9.0 Put 0.00 0.20 0.06 0.01 0 7,868 10.0 Put 0.07 0.08 0.07 -0.01 14,106 72,911 10.5 Put 0.00 0.40 0.00 0.00 0 0 11.0 Put 0.06 0.21 0.12 0.02 400 2,273 11.5 Put 0.03 0.30 0.10 -0.02 0 80 12.0 Put 0.08 0.18 0.11 -0.02 65 5,661 12.5 Put 0.04 0.22 0.13 -0.01 0 187 13.0 Put 0.09 0.23 0.18 0.02 4,088 3,067 13.5 Put 0.13 0.30 0.21 0.00 0 908 14.0 Put 0.19 0.33 0.31 0.05 57 4,067 14.5 Put 0.12 0.46 0.44 0.06 5 267 15.0 Put 0.48 0.60 0.56 0.03 926 12,003 15.5 Put 0.30 0.92 0.69 0.01 439 449 16.0 Put 0.66 0.93 0.90 0.07 305 2,762 16.5 Put 0.90 1.89 1.08 -0.02 1 122 17.0 Put 1.25 1.46 1.26 -0.12 156 3,108 17.5 Put 1.44 1.82 1.64 -0.02 15 436 18.0 Put 1.78 2.20 2.04 0.01 775 4,970 18.5 Put 1.16 2.99 2.09 -0.31 0 159 19.0 Put 2.06 4.25 2.90 0.12 1 2,036 19.5 Put 2.02 4.45 3.32 0.17 754 4,441 20.0 Put 2.54 4.00 3.52 -0.01 13 1,700 20.5 Put 3.50 5.05 3.70 -0.28 0 122 21.0 Put 3.85 6.00 4.55 0.11 0 2,207 21.5 Put 3.65 6.30 5.10 0.21 0 538 22.0 Put 4.90 7.15 5.05 -0.34 0 1,022 23.0 Put 5.55 8.20 0.00 0.00 0 0 24.0 Put 6.40 9.15 7.05 -0.30 0 5 25.0 Put 6.65 10.15 11.30 2.97 0 1 26.0 Put 7.60 11.15 0.00 0.00 0 0 27.0 Put 8.65 12.15 0.00 0.00 0 0 28.0 Put 10.05 13.10 0.00 0.00 0 0 29.0 Put 11.00 13.90 0.00 0.00 0 0 30.0 Put 12.00 14.85 16.30 3.06 0 2 31.0 Put 12.95 15.80 0.00 0.00 0 0 32.0 Put 13.95 17.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 28 2023 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.20 13.20 0.00 0.00 0 0 6.0 Call 9.90 12.40 0.00 0.00 0 0 7.0 Call 9.05 11.25 0.00 0.00 0 0 8.0 Call 7.95 10.35 0.00 0.00 0 0 8.5 Call 7.55 9.75 0.00 0.00 0 0 9.0 Call 7.10 9.20 0.00 0.00 0 0 9.5 Call 6.60 8.75 0.00 0.00 0 0 10.0 Call 6.10 8.25 5.02 -2.14 0 10 10.5 Call 5.55 7.85 0.00 0.00 0 0 11.0 Call 5.10 7.25 0.00 0.00 0 0 11.5 Call 4.65 6.75 0.00 0.00 0 0 12.0 Call 4.10 6.30 3.22 -1.94 0 10 12.5 Call 3.60 5.85 4.95 0.29 0 6 13.0 Call 3.10 5.35 3.95 -0.21 0 4 13.5 Call 2.59 4.90 1.50 -2.16 0 1 14.0 Call 2.16 4.35 3.25 0.07 5 18 14.5 Call 1.75 3.10 3.18 0.46 0 47 15.0 Call 1.58 3.20 2.51 0.23 4 29 15.5 Call 1.04 3.05 2.53 0.67 0 255 16.0 Call 1.31 2.86 1.80 0.26 23 107 16.5 Call 1.13 2.24 1.56 0.21 5 17 17.0 Call 0.38 1.90 1.41 0.23 25 118 17.5 Call 0.11 2.10 1.30 0.28 0 142 18.0 Call 0.51 1.23 1.15 0.28 0 132 18.5 Call 0.10 1.01 1.05 0.34 0 18 19.0 Call 0.45 0.85 0.64 0.01 9 1,079 19.5 Call 0.13 1.10 0.72 0.17 40 0 20.0 Call 0.22 0.74 0.39 -0.09 4 130 21.0 Call 0.09 0.50 0.23 -0.10 0 47 22.0 Call 0.11 0.49 0.25 -0.02 0 21 23.0 Call 0.00 0.40 0.30 0.08 0 1 24.0 Call 0.00 0.35 0.29 0.13 0 20 25.0 Call 0.00 0.35 0.57 0.46 0 4 26.0 Call 0.00 0.59 0.59 0.51 0 12 27.0 Call 0.00 0.57 0.00 0.00 0 0 28.0 Call 0.00 0.56 0.00 0.00 0 0 29.0 Call 0.00 0.55 0.00 0.00 0 0 30.0 Call 0.00 0.54 0.00 0.00 0 0 31.0 Call 0.00 0.54 0.00 0.00 0 0 32.0 Call 0.03 0.50 0.03 0.02 2 0 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.15 0.00 0.00 0 0 6.0 Put 0.00 0.21 0.00 0.00 0 0 7.0 Put 0.00 0.28 0.00 0.00 0 0 8.0 Put 0.00 0.06 0.15 0.11 0 2,301 8.5 Put 0.00 0.35 0.00 0.00 0 0 9.0 Put 0.01 0.08 0.06 -0.01 26 14,203 9.5 Put 0.00 0.38 0.20 0.11 0 7,400 10.0 Put 0.00 0.24 0.12 0.01 426 12,869 10.5 Put 0.00 0.43 0.00 0.00 0 0 11.0 Put 0.04 0.32 0.23 0.09 0 307 11.5 Put 0.05 0.24 0.15 -0.01 0 19 12.0 Put 0.02 0.36 0.14 -0.03 0 120 12.5 Put 0.03 0.31 0.29 0.10 0 17 13.0 Put 0.15 0.38 0.26 0.00 0 40 13.5 Put 0.13 0.53 0.37 0.04 2 4 14.0 Put 0.21 0.57 0.46 0.06 0 178 14.5 Put 0.11 0.83 0.51 0.00 0 36 15.0 Put 0.46 0.85 0.75 0.13 116 357 15.5 Put 0.15 1.13 0.79 0.06 0 4 16.0 Put 0.75 1.10 1.00 0.04 27 260 16.5 Put 0.65 1.83 1.01 -0.31 0 207 17.0 Put 1.32 1.84 1.60 -0.07 5 128 17.5 Put 1.48 2.85 1.69 -0.34 0 991 18.0 Put 0.84 3.00 2.03 -0.36 0 51 18.5 Put 1.21 3.40 0.00 0.00 0 0 19.0 Put 1.32 4.15 0.00 0.00 0 0 19.5 Put 1.55 4.85 0.00 0.00 0 0 20.0 Put 1.92 5.20 0.00 0.00 0 0 21.0 Put 2.72 6.10 4.70 -0.17 0 5 22.0 Put 4.35 6.65 5.40 -0.41 0 513 23.0 Put 4.45 8.40 0.00 0.00 0 0 24.0 Put 5.35 9.40 0.00 0.00 0 0 25.0 Put 6.35 10.30 0.00 0.00 0 0 26.0 Put 7.50 11.20 0.00 0.00 0 0 27.0 Put 8.45 12.25 0.00 0.00 0 0 28.0 Put 10.00 13.20 0.00 0.00 0 0 29.0 Put 11.00 14.05 0.00 0.00 0 0 30.0 Put 12.00 15.15 0.00 0.00 0 0 31.0 Put 12.95 16.05 0.00 0.00 0 0 32.0 Put 13.95 16.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 5 2023 39 Days to Expiration (Weeklys) BITO May 19 2023 53 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.10 14.20 0.00 0.00 0 0 5.0 Call 11.00 13.30 0.00 0.00 0 0 6.0 Call 10.10 12.20 0.00 0.00 0 0 7.0 Call 8.95 11.35 0.00 0.00 0 0 8.0 Call 8.25 10.10 0.00 0.00 0 0 9.0 Call 7.05 9.30 0.00 0.00 0 0 10.0 Call 6.10 8.25 5.35 -1.81 0 2 11.0 Call 5.15 7.25 0.00 0.00 0 0 12.0 Call 4.10 6.35 5.00 -0.16 0 188 13.0 Call 3.10 5.45 3.89 -0.30 1 1,492 14.0 Call 3.10 3.55 3.35 0.09 2 291 15.0 Call 2.30 3.10 2.30 -0.28 296 912 16.0 Call 1.74 2.49 1.74 -0.21 30 898 17.0 Call 1.55 1.74 1.60 0.00 62 1,496 18.0 Call 0.86 1.51 1.26 0.00 0 1,066 19.0 Call 0.60 1.11 0.77 -0.17 1 1,080 20.0 Call 0.60 0.75 0.75 0.07 63 1,424 21.0 Call 0.10 0.90 0.67 0.10 0 259 22.0 Call 0.00 0.83 0.22 -0.32 0 3 23.0 Call 0.00 0.70 0.43 -0.08 2 3 24.0 Call 0.00 0.59 0.00 0.00 0 0 25.0 Call 0.16 0.75 0.30 -0.14 0 5 26.0 Call 0.01 0.75 0.00 0.00 0 0 27.0 Call 0.00 0.70 0.00 0.00 0 0 28.0 Call 0.00 0.67 0.00 0.00 0 0 29.0 Call 0.05 0.66 0.00 0.00 0 0 30.0 Call 0.00 0.66 0.07 -0.28 0 404 31.0 Call 0.00 0.66 0.00 0.00 0 0 32.0 Call 0.00 0.63 0.00 0.00 0 0 33.0 Call 0.00 0.64 0.00 0.00 0 0 34.0 Call 0.00 0.63 0.00 0.00 0 0 35.0 Call 0.00 0.63 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.18 0.04 -0.01 0 156 5.0 Put 0.00 0.25 0.03 -0.04 0 1,030 6.0 Put 0.00 0.33 0.00 0.00 0 0 7.0 Put 0.00 0.37 0.00 0.00 0 0 8.0 Put 0.00 0.41 0.16 0.03 0 1,504 9.0 Put 0.00 0.20 0.15 0.00 1 1,428 10.0 Put 0.14 0.23 0.17 0.00 50 2,614 11.0 Put 0.01 0.31 0.29 0.10 0 182 12.0 Put 0.25 0.39 0.30 -0.02 10 1,564 13.0 Put 0.31 0.61 0.49 0.03 7 547 14.0 Put 0.36 0.85 0.75 0.13 53 3,202 15.0 Put 1.00 1.11 1.16 0.11 222 2,725 16.0 Put 1.46 1.50 1.39 -0.09 142 3,576 17.0 Put 1.94 2.64 2.29 0.12 61 3,486 18.0 Put 2.10 3.30 2.76 -0.10 0 239 19.0 Put 2.60 5.30 3.28 -0.26 1 0 20.0 Put 2.21 5.00 4.00 -0.29 0 2 21.0 Put 3.05 7.20 0.00 0.00 0 0 22.0 Put 4.65 8.10 5.95 -0.20 1 0 23.0 Put 4.90 9.00 0.00 0.00 0 0 24.0 Put 5.80 8.40 10.53 2.46 0 1 25.0 Put 6.75 10.90 11.35 2.31 0 1 26.0 Put 7.70 11.85 0.00 0.00 0 0 27.0 Put 8.70 12.80 0.00 0.00 0 0 28.0 Put 9.65 13.80 11.40 -0.55 0 5 29.0 Put 10.65 14.75 0.00 0.00 0 0 30.0 Put 11.60 15.75 0.00 0.00 0 0 31.0 Put 12.60 16.75 0.00 0.00 0 0 32.0 Put 13.55 17.70 0.00 0.00 0 0 33.0 Put 14.55 18.70 0.00 0.00 0 0 34.0 Put 15.55 19.65 0.00 0.00 0 0 35.0 Put 16.50 20.65 18.67 -0.18 0 326 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 81 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 14.95 17.35 9.32 -6.84 0 2 2.0 Call 13.95 16.35 8.10 -7.06 0 0 3.0 Call 12.95 15.35 0.00 0.00 0 0 4.0 Call 11.95 14.35 8.90 -4.26 0 1 5.0 Call 10.95 13.35 9.05 -3.11 0 0 6.0 Call 9.95 12.35 8.20 -2.96 0 1 7.0 Call 8.95 11.35 10.60 0.44 0 74 8.0 Call 7.95 10.35 8.40 -0.76 0 38 9.0 Call 6.95 9.35 6.88 -1.28 0 15 10.0 Call 5.95 8.40 6.55 -0.61 0 280 11.0 Call 5.00 7.40 6.20 0.03 2 962 12.0 Call 4.00 6.45 5.30 0.09 1 1,742 13.0 Call 3.10 4.65 4.50 0.23 8 569 14.0 Call 3.25 3.75 3.20 -0.31 0 783 15.0 Call 2.80 2.84 2.46 -0.38 483 4,700 16.0 Call 2.10 2.30 2.26 -0.04 40 1,537 17.0 Call 1.72 1.92 1.60 -0.22 17 2,921 18.0 Call 1.30 1.55 1.45 0.02 12 1,784 19.0 Call 0.60 1.55 1.50 0.42 0 880 20.0 Call 0.85 0.89 0.89 0.02 561 14,839 21.0 Call 0.50 1.05 0.80 0.03 0 607 22.0 Call 0.38 1.11 0.42 -0.24 2 207 23.0 Call 0.00 1.42 0.41 -0.15 0 924 24.0 Call 0.00 1.28 0.40 -0.06 0 1 25.0 Call 0.30 0.41 0.46 0.10 30 5,595 26.0 Call 0.00 1.07 0.00 0.00 0 0 27.0 Call 0.00 1.00 0.00 0.00 0 0 28.0 Call 0.00 0.95 0.00 0.00 0 0 29.0 Call 0.00 0.90 0.00 0.00 0 0 30.0 Call 0.11 0.29 0.19 -0.02 54 390 31.0 Call 0.00 0.83 0.00 0.00 0 0 32.0 Call 0.00 0.81 0.00 0.00 0 0 33.0 Call 0.00 0.79 0.00 0.00 0 0 34.0 Call 0.10 0.77 0.00 0.00 0 0 35.0 Call 0.00 0.75 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.01 0.01 0.01 0 9 2.0 Put 0.00 0.12 0.02 0.02 0 17 3.0 Put 0.00 0.19 0.12 0.11 0 24 4.0 Put 0.01 0.04 0.02 -0.02 0 253 5.0 Put 0.00 0.17 0.03 -0.04 21 16,587 6.0 Put 0.02 0.18 0.05 -0.05 0 2,294 7.0 Put 0.06 0.23 0.13 0.01 0 301 8.0 Put 0.05 0.24 0.17 0.02 0 6,153 9.0 Put 0.10 0.26 0.20 0.02 200 2,314 10.0 Put 0.26 0.30 0.30 0.02 321 13,848 11.0 Put 0.27 0.50 0.39 -0.02 7 4,407 12.0 Put 0.50 0.60 0.55 0.01 22 2,188 13.0 Put 0.63 0.70 0.80 0.13 6 3,466 14.0 Put 0.92 1.09 1.15 0.14 8 3,941 15.0 Put 1.35 1.53 1.42 0.02 13 635 16.0 Put 1.00 2.81 1.90 0.00 0 113 17.0 Put 1.37 3.15 2.70 0.24 11 321 18.0 Put 2.87 3.70 3.30 0.22 1 623 19.0 Put 2.02 6.00 6.95 3.20 0 545 20.0 Put 2.81 6.80 5.00 0.46 0 166 21.0 Put 3.60 7.60 5.45 0.01 0 30 22.0 Put 6.10 6.95 7.30 0.97 0 18 23.0 Put 5.40 9.35 9.20 1.98 0 89 24.0 Put 6.30 10.25 0.00 0.00 0 0 25.0 Put 7.20 11.20 9.15 0.14 0 46 26.0 Put 8.15 12.15 0.00 0.00 0 0 27.0 Put 9.10 13.10 0.00 0.00 0 0 28.0 Put 10.05 14.05 0.00 0.00 0 0 29.0 Put 11.00 15.00 0.00 0.00 0 0 30.0 Put 11.95 15.95 0.00 0.00 0 0 31.0 Put 12.95 16.95 0.00 0.00 0 0 32.0 Put 13.90 17.90 0.00 0.00 0 0 33.0 Put 14.90 18.90 0.00 0.00 0 0 34.0 Put 15.90 19.85 0.00 0.00 0 0 35.0 Put 16.85 20.85 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 95 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 8.95 11.35 11.55 1.39 0 30 8.0 Call 7.95 10.35 8.20 -0.96 0 10 9.0 Call 6.95 9.35 6.50 -1.66 0 167 10.0 Call 5.95 8.40 7.00 -0.16 0 56 11.0 Call 5.00 7.40 6.35 0.19 0 1,066 12.0 Call 4.05 6.45 5.40 0.24 0 123 13.0 Call 4.20 4.90 4.30 0.10 2 840 14.0 Call 2.26 4.50 3.65 0.32 0 178 15.0 Call 1.38 3.00 3.25 0.52 0 498 16.0 Call 2.10 2.62 2.65 0.37 0 2,305 17.0 Call 1.50 2.30 1.90 0.03 20 1,916 18.0 Call 1.00 1.78 1.78 0.30 1 3,282 19.0 Call 1.00 1.50 1.30 0.05 0 157 20.0 Call 0.01 2.23 1.15 0.01 3 21 21.0 Call 0.00 1.95 0.50 -0.54 0 1 22.0 Call 0.00 1.74 0.90 -0.04 0 8 23.0 Call 0.00 1.56 0.00 0.00 0 0 24.0 Call 0.00 1.41 0.00 0.00 0 0 25.0 Call 0.00 1.29 0.00 0.00 0 0 26.0 Call 0.00 1.19 0.00 0.00 0 0 27.0 Call 0.00 1.11 0.30 -0.33 0 1 28.0 Call 0.00 1.04 0.00 0.00 0 0 29.0 Call 0.00 0.98 0.00 0.00 0 0 30.0 Call 0.00 0.93 0.25 -0.27 0 36 31.0 Call 0.00 0.90 0.00 0.00 0 0 32.0 Call 0.00 0.86 0.00 0.00 0 0 33.0 Call 0.00 0.84 0.00 0.00 0 0 34.0 Call 0.01 0.82 0.79 0.37 0 2 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.01 0.46 0.06 0.00 0 133 8.0 Put 0.12 0.15 0.14 0.00 181 25,184 9.0 Put 0.12 0.33 0.18 -0.05 0 5,193 10.0 Put 0.27 0.56 0.36 -0.05 13 2,970 11.0 Put 0.00 1.00 0.49 -0.09 0 229 12.0 Put 0.00 1.21 0.64 -0.12 0 327 13.0 Put 0.61 1.09 0.90 -0.08 10 296 14.0 Put 1.04 1.53 1.05 -0.23 390 2,676 15.0 Put 0.32 2.25 1.65 -0.20 5 319 16.0 Put 1.80 2.76 2.05 -0.45 0 98 17.0 Put 0.92 4.55 2.58 -0.57 0 9 18.0 Put 3.00 5.35 4.60 0.79 12 161 19.0 Put 2.17 6.10 5.55 0.94 0 5 20.0 Put 2.98 6.90 0.00 0.00 0 0 21.0 Put 3.80 7.75 0.00 0.00 0 0 22.0 Put 4.70 8.65 0.00 0.00 0 0 23.0 Put 5.60 9.55 0.00 0.00 0 0 24.0 Put 6.50 10.45 0.00 0.00 0 0 25.0 Put 7.45 11.40 0.00 0.00 0 0 26.0 Put 8.40 12.35 0.00 0.00 0 0 27.0 Put 9.30 13.30 0.00 0.00 0 0 28.0 Put 10.25 14.25 0.00 0.00 0 0 29.0 Put 11.20 15.20 0.00 0.00 0 0 30.0 Put 12.20 16.15 0.00 0.00 0 0 31.0 Put 13.15 17.10 0.00 0.00 0 0 32.0 Put 14.10 18.10 0.00 0.00 0 0 33.0 Put 15.10 19.05 0.00 0.00 0 0 34.0 Put 16.05 20.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 172 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 12.05 16.20 0.00 0.00 0 0 4.0 Call 11.15 15.20 9.90 -3.26 0 2 5.0 Call 10.30 14.00 0.00 0.00 0 0 6.0 Call 9.45 12.85 0.00 0.00 0 0 7.0 Call 8.60 11.70 0.00 0.00 0 0 8.0 Call 8.00 10.55 6.81 -2.35 0 3 9.0 Call 8.05 8.40 8.25 0.09 0 64 10.0 Call 5.95 8.40 6.55 -0.61 0 42 11.0 Call 5.00 7.00 6.30 0.14 0 85 12.0 Call 5.10 5.45 5.41 0.22 1 1,480 13.0 Call 3.45 5.65 3.65 -0.57 0 71 14.0 Call 3.20 5.00 3.90 0.46 0 23 15.0 Call 2.72 3.45 2.98 0.01 130 349 16.0 Call 0.88 4.25 2.50 -0.08 0 159 17.0 Call 1.50 3.00 2.10 -0.12 11 407 18.0 Call 1.65 2.10 1.75 -0.13 24 228 19.0 Call 0.00 3.10 1.70 0.07 1 151 20.0 Call 0.80 1.99 1.00 -0.43 1 251 21.0 Call 0.30 2.57 1.40 0.15 2 77 22.0 Call 0.78 1.26 1.05 -0.02 6 261 23.0 Call 0.00 1.50 0.73 -0.25 0 38 24.0 Call 0.00 1.95 0.75 -0.13 0 16 25.0 Call 0.52 1.06 0.73 -0.06 8 1,176 26.0 Call 0.00 1.67 0.00 0.00 0 0 27.0 Call 0.00 1.53 0.00 0.00 0 0 28.0 Call 0.00 1.45 0.00 0.00 0 0 29.0 Call 0.00 1.35 0.00 0.00 0 0 30.0 Call 0.22 0.40 0.33 -0.02 12 4,516 31.0 Call 0.00 1.20 0.00 0.00 0 0 32.0 Call 0.00 1.16 0.00 0.00 0 0 33.0 Call 0.00 1.10 0.00 0.00 0 0 34.0 Call 0.00 1.06 0.50 0.30 0 81 35.0 Call 0.00 1.01 0.00 0.00 0 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.35 0.14 0.12 0 12 4.0 Put 0.00 0.45 0.18 0.11 0 2 5.0 Put 0.00 0.53 0.10 -0.07 0 81 6.0 Put 0.01 0.62 0.23 -0.09 0 4 7.0 Put 0.00 0.76 0.14 -0.32 24 32 8.0 Put 0.00 0.95 0.38 -0.23 0 31 9.0 Put 0.00 1.21 0.46 -0.30 0 96 10.0 Put 0.50 1.50 0.75 -0.16 1 536 11.0 Put 0.00 1.95 2.15 1.10 0 68 12.0 Put 1.00 1.50 0.76 -0.44 0 34 13.0 Put 0.14 1.85 1.79 0.44 1 247 14.0 Put 0.40 2.50 2.05 0.23 0 127 15.0 Put 1.80 3.60 2.20 -0.32 0 1,053 16.0 Put 1.24 5.35 3.50 0.27 0 49 17.0 Put 1.91 6.05 4.00 0.06 1 73 18.0 Put 4.10 5.15 4.55 -0.10 1 829 19.0 Put 3.30 7.45 5.25 -0.17 0 1 20.0 Put 4.10 8.20 6.10 -0.13 0 87 21.0 Put 4.90 9.05 6.95 -0.11 0 14 22.0 Put 7.20 8.45 8.00 0.12 0 987 23.0 Put 8.00 9.35 8.85 0.07 0 223 24.0 Put 7.40 11.60 9.60 -0.08 0 1 25.0 Put 8.35 12.50 10.50 -0.08 0 2 26.0 Put 9.20 13.40 0.00 0.00 0 0 27.0 Put 10.15 14.30 12.50 0.13 0 1 28.0 Put 11.05 15.25 0.00 0.00 0 0 29.0 Put 11.95 16.20 0.00 0.00 0 0 30.0 Put 14.50 17.10 15.45 0.39 0 283 31.0 Put 13.85 18.05 0.00 0.00 0 0 32.0 Put 14.90 19.00 0.00 0.00 0 0 33.0 Put 15.80 19.95 0.00 0.00 0 0 34.0 Put 16.75 20.90 18.90 0.06 0 200 35.0 Put 17.70 21.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 186 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 8.45 11.85 4.50 -5.66 0 0 8.0 Call 7.65 10.70 4.79 -4.37 0 151 9.0 Call 6.80 9.50 7.50 -0.66 0 463 10.0 Call 5.95 8.40 7.35 0.19 0 102 11.0 Call 5.00 7.00 6.30 0.14 0 64 12.0 Call 4.05 6.00 4.80 -0.36 0 47 13.0 Call 3.20 5.65 1.40 -2.76 0 44 14.0 Call 2.41 5.00 2.72 -0.61 0 501 15.0 Call 1.54 4.65 3.30 0.47 0 331 16.0 Call 0.91 4.30 2.86 0.40 0 116 17.0 Call 1.86 2.56 2.43 0.29 0 140 18.0 Call 1.00 2.25 2.09 0.23 0 229 19.0 Call 0.00 3.25 1.64 -0.05 2 252 20.0 Call 0.00 1.92 1.45 -0.09 0 2 21.0 Call 0.00 2.66 1.93 0.49 0 4 22.0 Call 0.00 2.42 0.00 0.00 0 0 23.0 Call 0.00 2.21 0.00 0.00 0 0 24.0 Call 0.00 2.03 0.00 0.00 0 0 25.0 Call 0.00 1.87 0.00 0.00 0 0 26.0 Call 0.05 1.75 1.08 0.06 0 4 27.0 Call 0.00 1.62 0.00 0.00 0 0 28.0 Call 0.00 1.52 0.00 0.00 0 0 29.0 Call 0.00 1.43 0.00 0.00 0 0 30.0 Call 0.00 1.35 0.00 0.00 0 0 31.0 Call 0.00 1.28 0.00 0.00 0 0 32.0 Call 0.00 1.22 0.00 0.00 0 0 33.0 Call 0.00 1.17 0.00 0.00 0 0 34.0 Call 0.00 1.12 0.00 0.00 0 0 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.77 0.31 -0.09 0 288 8.0 Put 0.00 0.97 0.36 -0.18 0 1,539 9.0 Put 0.15 1.00 0.58 -0.11 0 2,232 10.0 Put 0.28 1.58 0.70 -0.14 0 502 11.0 Put 0.55 2.00 1.45 0.46 0 20 12.0 Put 0.15 2.00 1.45 0.31 0 2,075 13.0 Put 0.23 1.92 1.75 0.46 0 107 14.0 Put 0.50 3.85 2.26 0.20 0 67 15.0 Put 0.80 4.60 2.78 -0.05 0 151 16.0 Put 2.00 5.45 3.50 -0.10 0 220 17.0 Put 3.00 6.15 6.25 1.88 0 1 18.0 Put 2.68 6.85 4.45 -0.68 0 8 19.0 Put 3.35 7.55 6.08 0.08 0 1 20.0 Put 4.10 8.25 5.75 -1.12 0 10 21.0 Put 4.90 9.05 0.00 0.00 0 0 22.0 Put 5.70 9.85 0.00 0.00 0 0 23.0 Put 6.55 10.70 0.00 0.00 0 0 24.0 Put 7.40 11.55 0.00 0.00 0 0 25.0 Put 8.30 12.45 0.00 0.00 0 0 26.0 Put 9.15 13.35 0.00 0.00 0 0 27.0 Put 10.10 14.30 0.00 0.00 0 0 28.0 Put 11.00 15.25 0.00 0.00 0 0 29.0 Put 11.95 16.20 0.00 0.00 0 0 30.0 Put 12.90 17.15 0.00 0.00 0 0 31.0 Put 13.85 18.10 0.00 0.00 0 0 32.0 Put 14.90 19.05 0.00 0.00 0 0 33.0 Put 15.80 20.00 0.00 0.00 0 0 34.0 Put 16.75 20.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 277 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 14.50 8.50 -3.66 0 5 6.0 Call 8.65 13.50 0.00 0.00 0 0 7.0 Call 8.05 12.15 0.00 0.00 0 0 8.0 Call 7.65 11.15 3.96 -5.20 0 0 9.0 Call 6.15 10.15 4.80 -3.36 0 1 10.0 Call 5.40 8.95 4.70 -2.48 0 2 11.0 Call 4.70 7.75 5.00 -1.24 0 0 12.0 Call 3.95 6.65 5.05 -0.28 0 11 13.0 Call 3.20 5.70 2.77 -1.65 0 13 14.0 Call 2.43 5.00 3.80 0.27 0 363 15.0 Call 1.56 4.70 3.57 0.60 0 547 16.0 Call 0.96 3.20 2.85 0.37 6 110 17.0 Call 0.46 4.10 2.40 0.13 0 39 18.0 Call 1.25 3.80 2.30 0.20 1 127 19.0 Call 1.32 2.60 1.31 -0.64 1 131 20.0 Call 1.00 2.59 1.79 -0.03 0 13 21.0 Call 0.02 2.94 0.00 0.00 0 0 22.0 Call 0.00 2.69 1.15 -0.42 0 30 23.0 Call 0.00 2.49 0.00 0.00 0 0 24.0 Call 0.00 2.30 0.66 -0.69 0 5 25.0 Call 0.00 2.19 0.00 0.00 0 0 26.0 Call 0.00 1.99 0.00 0.00 0 0 27.0 Call 0.00 1.86 0.00 0.00 0 0 28.0 Call 0.00 1.75 0.00 0.00 0 0 29.0 Call 0.00 1.67 0.00 0.00 0 0 30.0 Call 0.00 0.50 0.00 0.00 0 0 31.0 Call 0.00 1.55 0.00 0.00 0 0 32.0 Call 0.00 1.37 0.00 0.00 0 0 33.0 Call 0.00 1.36 0.00 0.00 0 0 34.0 Call 0.00 1.27 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.50 0.24 -0.05 0 26 6.0 Put 0.00 1.11 0.35 -0.19 0 4 7.0 Put 0.00 1.38 0.57 -0.22 0 19 8.0 Put 0.00 1.71 0.70 -0.35 0 47 9.0 Put 0.00 2.14 1.07 -0.23 0 1 10.0 Put 0.88 2.65 1.30 -0.25 0 118 11.0 Put 0.14 3.25 2.05 0.25 0 86 12.0 Put 0.33 3.95 1.95 -0.11 0 269 13.0 Put 0.56 4.40 2.86 0.55 0 61 14.0 Put 0.88 3.50 4.60 2.04 0 86 15.0 Put 3.20 5.60 3.55 0.35 0 113 16.0 Put 2.11 6.20 5.05 1.21 0 510 17.0 Put 3.00 6.85 5.00 0.29 2 10 18.0 Put 4.00 7.55 6.45 0.86 0 17 19.0 Put 4.50 8.30 7.20 0.73 0 47 20.0 Put 5.50 9.05 0.00 0.00 0 0 21.0 Put 6.50 9.90 0.00 0.00 0 0 22.0 Put 7.50 10.75 0.00 0.00 0 0 23.0 Put 8.50 11.60 0.00 0.00 0 0 24.0 Put 9.00 12.50 10.25 -0.60 0 205 25.0 Put 10.00 13.40 12.80 1.05 0 546 26.0 Put 11.00 14.30 0.00 0.00 0 0 27.0 Put 11.50 15.25 12.75 -0.81 0 2 28.0 Put 12.50 16.15 0.00 0.00 0 0 29.0 Put 13.50 17.10 0.00 0.00 0 0 30.0 Put 14.50 18.05 15.40 -0.91 0 1 31.0 Put 15.50 19.00 17.20 -0.03 0 20 32.0 Put 16.50 19.95 18.40 0.24 0 41 33.0 Put 17.00 21.00 18.70 -0.39 0 40 34.0 Put 18.00 22.00 19.60 -0.42 0 144 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 298 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.65 18.50 13.73 -2.43 0 14 2.0 Call 12.65 16.05 11.55 -3.61 0 15 3.0 Call 11.65 16.50 12.00 -2.16 0 12 4.0 Call 10.65 15.50 9.59 -3.57 0 10 5.0 Call 9.65 14.45 12.30 0.14 0 1,250 6.0 Call 8.65 13.50 11.46 0.30 0 85 7.0 Call 8.05 12.25 10.20 0.04 1 49 8.0 Call 9.05 9.35 8.95 -0.21 0 5,328 9.0 Call 6.05 10.25 8.15 -0.01 0 117 10.0 Call 7.05 7.40 7.10 -0.06 1 3,039 11.0 Call 4.90 7.20 6.60 0.44 0 3,185 12.0 Call 4.95 6.05 5.30 0.14 2 2,918 13.0 Call 4.00 5.00 4.70 0.46 2 4,598 14.0 Call 3.35 5.00 4.00 0.40 34 4,648 15.0 Call 2.85 3.35 2.95 -0.16 792 26,042 16.0 Call 2.22 3.00 2.17 -0.51 0 713 17.0 Call 1.69 3.05 2.49 0.16 0 364 18.0 Call 1.65 2.37 1.80 -0.20 109 19,442 19.0 Call 1.05 2.50 0.95 -0.74 0 715 20.0 Call 1.10 1.64 1.46 0.06 107 10,735 21.0 Call 1.00 1.45 0.72 -0.55 0 1,277 22.0 Call 0.00 2.71 1.00 -0.15 0 1,648 23.0 Call 0.69 2.50 1.00 -0.04 1 328 24.0 Call 0.37 1.25 0.88 -0.05 0 3,383 25.0 Call 0.53 1.05 0.75 -0.08 5 6,270 26.0 Call 0.15 1.54 0.55 -0.19 0 801 27.0 Call 0.42 0.85 0.78 0.12 0 1,108 28.0 Call 0.00 0.91 0.77 0.19 0 516 29.0 Call 0.34 0.72 0.65 0.15 0 985 30.0 Call 0.35 0.48 0.41 -0.02 530 5,886 31.0 Call 0.05 0.80 0.12 -0.29 0 1,166 32.0 Call 0.00 0.90 0.30 -0.09 0 258 33.0 Call 0.05 1.38 0.38 0.01 0 305 34.0 Call 0.00 0.69 0.65 0.30 0 412 35.0 Call 0.30 0.90 0.35 0.01 0 3,871 36.0 Call 0.25 0.35 0.35 0.03 9 382 37.0 Call 0.01 0.30 0.01 -0.30 0 110 38.0 Call 0.00 0.78 0.05 -0.25 0 722 39.0 Call 0.01 0.30 0.32 0.02 0 752 40.0 Call 0.25 0.38 0.25 -0.04 71 4,576 41.0 Call 0.03 0.50 0.15 -0.13 0 3,966 42.0 Call 0.02 0.57 0.26 -0.01 0 906 43.0 Call 0.00 0.95 0.23 -0.04 0 614 44.0 Call 0.00 0.85 0.20 -0.06 0 171 45.0 Call 0.25 0.33 0.28 0.03 122 2,429 46.0 Call 0.00 0.87 0.20 -0.04 0 53 47.0 Call 0.00 0.84 0.20 -0.04 0 29 48.0 Call 0.00 0.82 0.20 -0.03 0 61 49.0 Call 0.00 0.79 0.18 -0.04 0 17 50.0 Call 0.02 0.25 0.05 -0.16 0 2,431 51.0 Call 0.20 0.34 0.10 -0.11 0 88 52.0 Call 0.07 0.30 0.17 -0.03 0 43 53.0 Call 0.00 0.30 0.17 -0.02 0 10 54.0 Call 0.00 0.25 0.05 -0.14 0 22 55.0 Call 0.00 0.25 0.10 -0.08 0 1,319 56.0 Call 0.00 0.20 0.17 0.00 1 101 57.0 Call 0.00 0.17 0.15 -0.02 0 11 58.0 Call 0.00 0.17 0.03 -0.13 0 139 59.0 Call 0.04 0.17 0.11 -0.04 0 30 60.0 Call 0.05 0.18 0.18 0.03 1 1,641 61.0 Call 0.00 0.61 0.14 0.00 0 19 62.0 Call 0.00 0.60 0.14 0.01 0 231 63.0 Call 0.05 0.50 0.05 -0.08 0 594 64.0 Call 0.02 0.25 0.01 -0.11 0 78 65.0 Call 0.10 0.12 0.15 0.04 40 16,477 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.09 0.03 -0.04 0 690 2.0 Put 0.02 0.13 0.05 -0.06 0 966 3.0 Put 0.05 0.45 0.22 0.08 0 521 4.0 Put 0.10 0.25 0.15 -0.03 0 159 5.0 Put 0.17 0.32 0.12 -0.13 0 1,070 6.0 Put 0.00 0.65 0.45 0.08 0 4,697 7.0 Put 0.00 0.70 0.54 0.05 0 5,619 8.0 Put 0.58 1.10 0.86 0.07 0 5,472 9.0 Put 0.70 1.35 1.04 -0.04 0 782 10.0 Put 1.00 1.78 1.25 -0.15 101 2,576 11.0 Put 1.50 2.00 1.50 -0.21 1 2,317 12.0 Put 1.35 2.50 2.00 -0.03 0 2,715 13.0 Put 0.75 3.60 2.25 -0.40 1 231 14.0 Put 1.20 4.00 3.80 0.42 0 1,745 15.0 Put 3.40 4.20 4.10 -0.01 138 2,718 16.0 Put 2.50 6.40 5.30 0.46 0 600 17.0 Put 5.00 6.20 5.50 -0.10 3 186 18.0 Put 5.00 7.80 6.45 0.10 35 729 19.0 Put 6.10 7.80 7.70 0.59 1 1,103 20.0 Put 6.90 8.50 8.45 0.59 5 3,428 21.0 Put 6.50 10.25 9.70 0.95 0 563 22.0 Put 7.50 11.15 10.05 0.42 0 475 23.0 Put 8.50 12.05 10.05 -0.47 0 132 24.0 Put 9.00 12.90 11.95 0.54 0 410 25.0 Put 11.75 14.50 12.00 -0.29 0 2,000 26.0 Put 11.00 15.40 12.30 -0.89 0 203 27.0 Put 11.50 16.30 17.05 2.95 0 342 28.0 Put 12.50 17.20 15.53 0.53 0 127 29.0 Put 13.50 18.10 16.50 0.60 0 102 30.0 Put 14.50 19.00 16.88 0.08 10 293 31.0 Put 15.50 19.90 18.89 1.14 0 7 32.0 Put 16.00 20.85 20.25 1.55 0 166 33.0 Put 17.00 21.75 19.94 0.29 0 12 34.0 Put 18.00 22.70 23.75 3.15 0 15 35.0 Put 19.00 23.65 21.00 -0.55 0 61 36.0 Put 20.00 24.55 22.10 -0.40 0 57 37.0 Put 21.00 25.75 25.55 2.09 0 12 38.0 Put 22.00 26.75 25.95 1.53 0 281 39.0 Put 23.00 27.70 27.00 1.62 0 28 40.0 Put 23.50 28.40 27.00 0.66 0 927 41.0 Put 24.50 29.40 29.75 2.45 0 151 42.0 Put 25.50 30.30 28.24 -0.01 0 218 43.0 Put 26.50 31.40 30.00 0.79 0 20 44.0 Put 27.50 32.30 32.90 2.73 0 18 45.0 Put 28.50 33.30 33.56 2.43 0 0 46.0 Put 29.50 34.20 32.28 0.19 0 0 47.0 Put 30.50 35.30 33.06 0.01 0 0 48.0 Put 31.50 36.20 34.27 0.26 0 0 49.0 Put 32.50 37.20 37.75 2.78 0 101 50.0 Put 33.50 38.20 35.03 -0.90 0 1 51.0 Put 34.00 38.90 39.00 2.11 0 13 52.0 Put 35.00 39.90 38.59 0.74 0 0 53.0 Put 36.00 40.90 0.00 0.00 0 0 54.0 Put 37.00 41.90 40.68 0.91 0 0 55.0 Put 38.00 42.80 40.35 -0.38 0 0 56.0 Put 39.00 43.80 41.30 -0.39 0 0 57.0 Put 40.00 44.70 43.50 0.85 0 0 58.0 Put 41.00 45.70 36.59 -7.02 0 8 59.0 Put 42.00 46.80 45.60 1.03 0 0 60.0 Put 43.00 47.80 49.35 3.82 0 0 61.0 Put 44.00 48.70 36.45 -10.04 0 0 62.0 Put 45.00 49.70 49.56 2.11 0 0 63.0 Put 46.00 50.60 48.30 -0.11 0 0 64.0 Put 46.50 51.40 0.00 0.00 0 0 65.0 Put 47.50 52.40 51.55 1.22 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 662 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 18.50 15.45 -0.71 0 12 2.0 Call 12.50 17.50 12.75 -2.41 0 6 3.0 Call 11.50 16.50 12.25 -1.91 0 9 4.0 Call 10.50 15.50 10.65 -2.51 0 17 5.0 Call 9.50 13.05 11.45 -0.71 0 320 6.0 Call 9.00 13.50 10.65 -0.51 0 42 7.0 Call 10.05 10.35 9.65 -0.51 0 2,964 8.0 Call 7.00 11.50 9.65 0.49 0 209 9.0 Call 5.50 10.50 8.40 0.24 0 155 10.0 Call 7.00 7.60 7.00 -0.17 9 11,527 11.0 Call 4.00 8.50 5.95 -0.40 0 6,447 12.0 Call 3.60 7.10 5.45 -0.20 16 12,060 13.0 Call 4.60 7.00 4.60 -0.43 73 7,109 14.0 Call 3.10 5.20 4.80 0.34 0 6,081 15.0 Call 3.10 3.85 3.65 -0.28 377 9,371 16.0 Call 3.00 3.60 3.30 -0.24 1 772 17.0 Call 3.15 3.20 3.60 0.43 68 1,096 18.0 Call 2.20 3.70 2.95 0.12 4 549 19.0 Call 2.00 3.20 2.55 0.05 4 2,055 20.0 Call 1.89 2.25 2.25 0.07 162 8,865 21.0 Call 1.50 4.00 2.15 0.12 0 108 22.0 Call 0.35 2.00 1.95 0.07 20 753 23.0 Call 1.47 2.91 1.80 0.06 30 2,791 24.0 Call 1.45 1.95 1.50 -0.11 7 833 25.0 Call 1.40 1.55 1.55 0.07 267 20,302 26.0 Call 0.10 2.96 1.50 0.12 0 4 27.0 Call 0.84 1.30 1.10 -0.18 0 2 28.0 Call 0.10 2.73 1.10 -0.13 0 2 29.0 Call 0.02 2.62 1.60 0.43 0 1 30.0 Call 1.10 1.15 1.10 -0.02 253 12,094 31.0 Call 0.52 1.20 0.00 0.00 0 0 32.0 Call 0.00 1.20 0.00 0.00 0 0 33.0 Call 0.00 1.20 0.00 0.00 0 0 34.0 Call 0.51 1.20 0.90 -0.02 0 47 35.0 Call 0.85 0.90 0.89 0.01 346 55 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.30 0.15 -0.18 0 949 2.0 Put 0.20 0.60 0.20 -0.21 0 108 3.0 Put 0.00 0.83 0.59 0.10 0 140 4.0 Put 0.00 0.90 0.80 0.22 0 79 5.0 Put 0.50 1.29 0.92 0.00 0 368 6.0 Put 0.50 2.81 2.33 1.06 0 125 7.0 Put 1.10 2.00 1.21 -0.41 0 116 8.0 Put 1.00 4.10 2.38 0.26 0 283 9.0 Put 0.99 4.90 2.62 0.00 0 809 10.0 Put 2.00 4.00 2.83 -0.28 0 1,098 11.0 Put 1.54 6.00 4.18 0.44 0 1,076 12.0 Put 1.81 6.50 3.80 -0.59 0 1,242 13.0 Put 3.30 5.50 4.40 -0.63 0 1,138 14.0 Put 2.50 7.00 4.80 -0.87 0 1,347 15.0 Put 4.50 7.20 5.70 -0.62 0 309 16.0 Put 5.25 9.50 6.40 -0.66 0 17 17.0 Put 5.00 10.00 7.05 -0.75 0 160 18.0 Put 6.00 11.00 8.60 0.06 0 1,368 19.0 Put 7.00 12.00 8.70 -0.58 0 71 20.0 Put 7.50 12.50 8.20 -1.82 0 135 21.0 Put 8.50 13.50 9.95 -0.92 0 630 22.0 Put 9.50 14.50 12.00 0.27 0 1,700 23.0 Put 10.50 13.45 13.10 0.51 0 1,865 24.0 Put 11.00 16.00 13.94 0.50 0 1,781 25.0 Put 12.00 17.00 14.00 -0.30 0 108 26.0 Put 12.50 17.50 0.00 0.00 0 0 27.0 Put 13.50 18.50 0.00 0.00 0 0 28.0 Put 14.50 19.50 0.00 0.00 0 0 29.0 Put 15.00 20.00 0.00 0.00 0 0 30.0 Put 16.00 21.00 19.00 0.24 0 2 31.0 Put 17.00 22.00 0.00 0.00 0 0 32.0 Put 17.50 22.50 0.00 0.00 0 0 33.0 Put 18.50 23.50 0.00 0.00 0 0 34.0 Put 19.50 24.50 0.00 0.00 0 0 35.0 Put 20.50 25.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote March 28, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 16.75 16.78 16.88 0.28 1.69 1600X3200 16.94 16.44 9,822,283 Tue Mar 28 2023 9:08:50 pm ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 31 2023 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.90 12.85 8.82 -2.81 0 0 6.0 Call 10.20 11.50 8.15 -2.48 0 0 7.0 Call 9.25 10.05 7.09 -2.54 0 2 8.0 Call 8.25 9.40 5.74 -2.89 0 12 9.0 Call 7.30 8.00 7.00 -0.63 0 1 10.0 Call 6.60 7.05 7.50 0.86 0 178 11.0 Call 5.80 6.10 5.58 -0.06 1 641 12.0 Call 4.25 5.00 4.75 0.10 0 1,025 13.0 Call 3.00 4.00 3.80 0.15 25 810 14.0 Call 2.60 3.55 2.55 -0.12 2 2,532 15.0 Call 1.63 1.99 1.86 0.15 365 4,085 16.0 Call 0.85 1.19 0.98 0.13 106 3,450 17.0 Call 0.18 0.39 0.32 0.01 1,834 3,874 18.0 Call 0.06 0.09 0.08 -0.01 4,436 7,295 19.0 Call 0.02 0.04 0.03 0.00 2,127 7,868 20.0 Call 0.01 0.03 0.02 0.00 162 8,834 21.0 Call 0.00 0.02 0.01 -0.01 14 4,848 22.0 Call 0.00 0.75 0.01 0.00 0 5,661 23.0 Call 0.00 0.03 0.01 0.00 40 1,096 24.0 Call 0.00 0.03 0.05 0.04 0 1,567 25.0 Call 0.00 0.03 0.01 0.00 0 3,412 26.0 Call 0.00 0.01 0.02 0.01 0 2,640 27.0 Call 0.00 0.06 0.01 0.00 0 1,928 28.0 Call 0.00 0.06 0.01 0.01 0 2,206 29.0 Call 0.00 0.05 0.02 0.02 0 131 30.0 Call 0.00 0.01 0.03 0.03 0 580 31.0 Call 0.00 0.03 0.01 0.01 0 57 32.0 Call 0.00 0.03 0.02 0.02 0 74 33.0 Call 0.00 0.02 0.02 0.02 0 69 34.0 Call 0.00 0.03 0.01 0.01 0 19 35.0 Call 0.00 0.03 0.03 0.03 0 414 36.0 Call 0.00 0.01 0.01 0.01 0 111 37.0 Call 0.00 0.01 0.01 0.01 0 887 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 0 3,681 6.0 Put 0.00 0.01 0.11 0.11 0 2,402 7.0 Put 0.00 0.11 0.02 0.02 0 1,721 8.0 Put 0.00 0.03 0.01 0.01 0 1,868 9.0 Put 0.00 0.01 0.01 0.01 0 925 10.0 Put 0.00 0.01 0.01 0.00 0 4,953 11.0 Put 0.00 0.01 0.01 0.00 0 4,018 12.0 Put 0.00 0.01 0.01 0.00 25 8,438 13.0 Put 0.01 0.02 0.02 0.00 543 4,431 14.0 Put 0.02 0.03 0.03 0.00 791 7,328 15.0 Put 0.02 0.04 0.04 -0.04 1,245 4,537 16.0 Put 0.09 0.12 0.10 -0.12 2,248 9,341 17.0 Put 0.41 0.47 0.43 -0.25 2,147 6,192 18.0 Put 1.16 1.33 1.29 -0.18 120 755 19.0 Put 1.92 2.28 2.32 -0.09 0 748 20.0 Put 2.37 3.45 3.50 0.10 1 79 21.0 Put 4.05 4.90 4.55 0.15 0 169 22.0 Put 5.00 6.00 4.91 -0.49 0 7 23.0 Put 6.05 6.30 6.15 -0.25 0 693 24.0 Put 7.00 7.80 6.70 -0.70 0 28 25.0 Put 7.90 8.45 11.00 2.60 0 3 26.0 Put 8.85 9.55 11.75 2.35 0 2 27.0 Put 10.00 10.90 13.25 2.85 0 4 28.0 Put 10.35 11.90 14.20 2.80 0 0 29.0 Put 11.85 12.50 18.55 6.15 0 0 30.0 Put 12.80 13.55 16.20 2.80 0 0 31.0 Put 14.00 14.95 13.66 -0.74 0 0 32.0 Put 15.00 16.00 18.25 2.85 0 0 33.0 Put 15.50 16.95 23.25 6.85 0 0 34.0 Put 17.00 17.85 22.12 4.72 0 0 35.0 Put 17.35 19.10 22.04 3.64 0 0 36.0 Put 19.00 19.65 25.00 5.60 0 0 37.0 Put 20.00 20.80 19.55 -0.85 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 0.5 Call 15.20 17.15 0.00 0.00 0 0 1.0 Call 15.05 16.20 0.00 0.00 0 0 1.5 Call 14.80 15.70 0.00 0.00 0 0 2.0 Call 14.25 15.20 0.00 0.00 0 0 2.5 Call 13.60 14.85 0.00 0.00 0 0 3.0 Call 13.10 14.40 0.00 0.00 0 0 3.5 Call 12.85 14.55 0.00 0.00 0 0 4.0 Call 12.45 13.20 0.00 0.00 0 0 4.5 Call 11.90 13.50 0.00 0.00 0 0 5.0 Call 11.20 12.20 0.00 0.00 0 0 5.5 Call 10.65 12.00 0.00 0.00 0 0 6.0 Call 9.65 11.20 0.00 0.00 0 0 6.5 Call 9.75 10.70 0.00 0.00 0 0 7.0 Call 9.40 10.30 0.00 0.00 0 0 7.5 Call 8.70 10.60 0.00 0.00 0 0 8.0 Call 8.20 9.20 0.00 0.00 0 0 8.5 Call 8.05 8.70 0.00 0.00 0 0 9.0 Call 7.20 8.45 0.00 0.00 0 0 9.5 Call 6.85 7.85 0.00 0.00 0 0 10.0 Call 6.05 7.30 0.00 0.00 0 0 10.5 Call 5.80 6.70 0.00 0.00 0 0 11.0 Call 5.25 6.25 0.00 0.00 0 0 11.5 Call 4.75 5.90 0.00 0.00 0 0 12.0 Call 4.15 5.45 1.81 -2.83 0 3 12.5 Call 3.95 5.60 5.20 1.05 0 4 13.0 Call 2.97 4.20 4.23 0.57 0 822 13.5 Call 2.24 4.10 3.10 -0.08 34 65 14.0 Call 1.75 4.05 3.18 0.48 0 395 14.5 Call 1.26 3.55 2.70 0.44 0 411 15.0 Call 1.32 3.00 1.68 -0.18 1 1,393 15.5 Call 0.70 1.56 1.17 -0.31 1,485 565 16.0 Call 0.86 1.15 1.15 -0.03 9 582 16.5 Call 0.52 0.85 0.68 -0.21 89 376 17.0 Call 0.47 0.60 0.47 -0.13 2,766 466 17.5 Call 0.24 0.30 0.30 -0.01 753 1,639 18.0 Call 0.16 0.21 0.19 -0.03 1,410 8,961 18.5 Call 0.11 0.14 0.12 -0.02 1,287 1,437 19.0 Call 0.07 0.09 0.09 0.00 14 2,183 19.5 Call 0.02 0.07 0.07 0.00 16 1,721 20.0 Call 0.02 0.05 0.05 0.00 228 3,193 20.5 Call 0.03 0.04 0.03 -0.01 111 5,517 21.0 Call 0.02 0.03 0.03 0.00 0 171 21.5 Call 0.01 0.03 0.02 -0.01 0 75 22.0 Call 0.00 0.03 0.02 -0.01 0 300 22.5 Call 0.00 0.03 0.00 0.00 0 0 23.0 Call 0.00 0.17 0.04 0.01 0 556 23.5 Call 0.00 0.10 0.00 0.00 0 0 24.0 Call 0.00 0.14 0.00 0.00 0 0 24.5 Call 0.00 0.08 0.00 0.00 0 0 25.0 Call 0.00 0.20 0.35 0.33 0 21 26.0 Call 0.00 0.20 0.00 0.00 0 0 27.0 Call 0.00 0.18 0.00 0.00 0 0 28.0 Call 0.00 0.03 0.00 0.00 0 0 29.0 Call 0.00 0.14 0.10 0.09 0 353 30.0 Call 0.00 0.13 0.02 0.01 0 1 31.0 Call 0.00 0.03 0.00 0.00 0 0 32.0 Call 0.00 0.10 0.05 0.05 0 1 33.0 Call 0.00 0.11 0.00 0.00 0 0 34.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 0.50 1.00 1.50 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 0.5 Put 0.00 0.01 0.00 0.00 0 0 1.0 Put 0.00 0.01 0.00 0.00 0 0 1.5 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.10 0.00 0.00 0 0 2.5 Put 0.00 0.10 0.00 0.00 0 0 3.0 Put 0.00 0.09 0.00 0.00 0 0 3.5 Put 0.00 0.10 0.00 0.00 0 0 4.0 Put 0.00 0.03 0.00 0.00 0 0 4.5 Put 0.00 0.03 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.01 0.00 20 300 5.5 Put 0.00 0.03 0.00 0.00 0 0 6.0 Put 0.00 0.10 0.00 0.00 0 0 6.5 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.11 0.04 0.03 0 1 7.5 Put 0.00 0.10 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.09 0.07 0 1 8.5 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.09 0.07 0 27 9.5 Put 0.00 0.13 0.03 0.00 0 303 10.0 Put 0.00 0.03 0.02 -0.01 1 1,309 10.5 Put 0.01 0.03 0.03 0.00 0 106 11.0 Put 0.02 0.03 0.03 0.00 2 978 11.5 Put 0.01 0.04 0.03 -0.01 600 20 12.0 Put 0.03 0.04 0.05 0.00 0 2,297 12.5 Put 0.03 0.05 0.06 0.00 0 1,308 13.0 Put 0.04 0.05 0.05 -0.01 182 2,908 13.5 Put 0.06 0.07 0.07 -0.01 701 2,390 14.0 Put 0.08 0.10 0.11 0.00 20 2,272 14.5 Put 0.09 0.13 0.12 -0.05 17 856 15.0 Put 0.12 0.20 0.20 -0.06 88 2,977 15.5 Put 0.22 0.30 0.29 -0.09 598 1,789 16.0 Put 0.38 0.43 0.42 -0.16 1,067 990 16.5 Put 0.60 0.69 0.63 -0.16 812 1,320 17.0 Put 0.57 1.00 0.89 -0.11 105 2,957 17.5 Put 0.45 1.43 1.52 0.31 12 1,735 18.0 Put 1.12 1.94 1.92 0.31 7 179 18.5 Put 1.67 2.66 2.05 0.01 2 485 19.0 Put 1.58 3.35 2.84 0.35 385 319 19.5 Put 1.91 3.85 2.90 -0.06 0 1,256 20.0 Put 2.61 4.50 4.17 0.72 0 522 20.5 Put 2.91 4.70 3.70 -0.23 0 6 21.0 Put 3.40 4.85 4.92 0.49 0 541 21.5 Put 4.55 5.75 0.00 0.00 0 0 22.0 Put 4.35 6.70 0.00 0.00 0 0 22.5 Put 5.25 6.80 0.00 0.00 0 0 23.0 Put 5.30 7.70 0.00 0.00 0 0 23.5 Put 6.40 7.65 0.00 0.00 0 0 24.0 Put 6.30 8.65 0.00 0.00 0 0 24.5 Put 7.35 8.80 0.00 0.00 0 0 25.0 Put 7.25 9.65 0.00 0.00 0 0 26.0 Put 8.25 10.65 0.00 0.00 0 0 27.0 Put 9.30 11.65 0.00 0.00 0 0 28.0 Put 10.65 12.65 11.35 -0.06 0 6 29.0 Put 11.65 13.65 0.00 0.00 0 0 30.0 Put 12.65 14.65 0.00 0.00 0 0 31.0 Put 13.65 15.65 0.00 0.00 0 0 32.0 Put 14.65 16.65 0.00 0.00 0 0 33.0 Put 15.65 17.65 0.00 0.00 0 0 34.0 Put 16.70 18.20 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 17 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.00 12.20 0.00 0.00 0 0 6.0 Call 10.30 11.20 0.00 0.00 0 0 7.0 Call 9.15 10.20 0.00 0.00 0 0 8.0 Call 8.20 10.00 0.00 0.00 0 0 9.0 Call 7.00 8.20 0.00 0.00 0 0 9.5 Call 6.65 7.70 0.00 0.00 0 0 10.0 Call 6.15 7.25 3.20 -3.40 0 15 10.5 Call 5.90 6.80 0.00 0.00 0 0 11.0 Call 5.40 6.30 0.00 0.00 0 0 11.5 Call 4.95 5.70 0.00 0.00 0 0 12.0 Call 4.10 5.20 4.45 -0.15 1 3 12.5 Call 3.20 4.70 4.20 0.10 0 6 13.0 Call 2.90 4.20 4.55 0.95 0 454 13.5 Call 2.44 4.25 4.44 1.34 0 33 14.0 Call 1.87 3.60 2.74 0.13 0 117 14.5 Call 1.29 3.15 3.09 0.95 0 1,203 15.0 Call 1.77 2.26 1.89 0.19 0 348 15.5 Call 1.37 2.14 1.50 0.22 0 235 16.0 Call 0.97 1.80 0.92 -0.06 18 157 16.5 Call 0.74 1.52 0.76 0.07 5 35 17.0 Call 0.45 1.29 0.56 -0.02 6 40 17.5 Call 0.39 0.58 0.40 -0.08 22 227 18.0 Call 0.27 0.40 0.30 -0.08 28 1,251 18.5 Call 0.20 0.30 0.19 -0.10 2 146 19.0 Call 0.15 0.23 0.15 -0.06 26 23 19.5 Call 0.00 0.41 0.49 0.33 0 24 20.0 Call 0.06 0.31 0.12 0.00 5 753 20.5 Call 0.00 0.25 0.00 0.00 0 0 21.0 Call 0.02 0.17 0.32 0.20 0 143 21.5 Call 0.01 0.28 0.00 0.00 0 0 22.0 Call 0.00 0.30 0.20 0.09 0 10 22.5 Call 0.00 0.30 0.00 0.00 0 0 23.0 Call 0.00 0.30 0.20 0.09 0 4 24.0 Call 0.00 0.29 0.00 0.00 0 0 25.0 Call 0.00 0.28 0.06 -0.04 0 2 26.0 Call 0.00 0.27 0.00 0.00 0 0 27.0 Call 0.00 0.26 0.05 -0.04 41 0 28.0 Call 0.00 0.25 0.00 0.00 0 0 29.0 Call 0.00 0.23 0.00 0.00 0 0 30.0 Call 0.00 0.21 0.04 -0.04 217 0 31.0 Call 0.00 0.20 0.04 -0.03 6 0 32.0 Call 0.00 0.04 0.04 -0.03 12 1 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 100 6.0 Put 0.00 0.11 0.00 0.00 0 0 7.0 Put 0.00 0.11 0.00 0.00 0 0 8.0 Put 0.00 0.14 0.00 0.00 0 0 9.0 Put 0.00 0.18 0.12 0.12 0 201 9.5 Put 0.00 0.20 0.10 0.10 0 100 10.0 Put 0.00 0.09 0.07 0.07 0 35 10.5 Put 0.00 0.24 0.23 0.22 0 5 11.0 Put 0.03 0.25 0.15 0.14 0 76 11.5 Put 0.04 0.10 0.04 0.01 0 1,368 12.0 Put 0.00 0.13 0.11 0.06 5 133 12.5 Put 0.07 0.10 0.10 0.01 1 87 13.0 Put 0.05 0.20 0.14 0.02 0 640 13.5 Put 0.02 0.22 0.16 0.01 0 40 14.0 Put 0.10 0.21 0.16 -0.08 1 161 14.5 Put 0.18 0.32 0.28 -0.04 1 262 15.0 Put 0.25 0.43 0.40 -0.03 12 1,314 15.5 Put 0.20 0.52 0.44 -0.10 4 762 16.0 Put 0.40 0.68 0.78 0.01 24 1,780 16.5 Put 0.30 0.86 0.97 -0.04 73 72 17.0 Put 0.50 1.29 1.16 -0.26 10 65 17.5 Put 0.80 1.71 1.50 -0.33 0 103 18.0 Put 1.73 2.06 2.11 -0.12 0 1 18.5 Put 1.50 2.52 0.00 0.00 0 0 19.0 Put 2.37 3.15 2.65 -0.41 0 12 19.5 Put 2.76 3.45 3.30 -0.22 0 3 20.0 Put 2.64 4.40 3.70 -0.28 1 0 20.5 Put 2.96 4.75 0.00 0.00 0 0 21.0 Put 3.75 5.35 5.29 0.31 0 0 21.5 Put 4.35 5.70 0.00 0.00 0 0 22.0 Put 5.15 6.35 3.50 -2.47 0 0 22.5 Put 5.30 6.85 0.00 0.00 0 0 23.0 Put 5.40 7.70 0.00 0.00 0 0 24.0 Put 6.40 8.70 0.00 0.00 0 0 25.0 Put 7.25 9.75 0.00 0.00 0 0 26.0 Put 8.25 10.75 8.80 -1.14 0 1 27.0 Put 9.30 11.70 11.70 0.77 0 8 28.0 Put 10.70 12.70 0.00 0.00 0 0 29.0 Put 11.70 13.65 0.00 0.00 0 0 30.0 Put 12.65 14.65 0.00 0.00 0 0 31.0 Put 13.65 15.65 0.00 0.00 0 0 32.0 Put 14.65 16.65 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 24 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.05 13.20 0.00 0.00 0 0 5.0 Call 11.10 12.20 0.00 0.00 0 0 6.0 Call 10.15 11.20 0.00 0.00 0 0 7.0 Call 9.05 10.20 0.00 0.00 0 0 8.0 Call 8.05 9.20 0.00 0.00 0 0 9.0 Call 7.30 8.20 0.00 0.00 0 0 10.0 Call 6.55 7.25 7.10 0.50 0 3 10.5 Call 5.60 6.70 0.00 0.00 0 0 11.0 Call 5.30 6.20 5.34 -0.26 0 8 11.5 Call 4.75 5.80 0.00 0.00 0 0 12.0 Call 4.15 5.20 5.93 1.33 0 544 12.5 Call 3.70 4.70 4.40 0.30 0 77 13.0 Call 2.93 4.20 3.65 0.03 0 4,501 13.5 Call 2.49 3.75 4.25 1.11 0 198 14.0 Call 2.62 3.25 2.56 -0.12 1 1,819 14.5 Call 2.25 3.60 3.15 0.89 0 198 15.0 Call 1.62 2.16 1.95 0.10 267 3,863 15.5 Call 1.46 2.40 1.41 -0.04 302 156 16.0 Call 1.18 2.04 1.32 0.14 175 2,568 16.5 Call 0.95 1.06 1.00 0.08 459 144 17.0 Call 0.73 0.80 0.73 -0.02 333 4,866 17.5 Call 0.56 0.63 0.60 0.01 457 1,445 18.0 Call 0.41 0.50 0.58 0.09 266 3,546 18.5 Call 0.33 0.39 0.33 -0.06 303 1,063 19.0 Call 0.27 0.29 0.27 -0.02 57 4,086 19.5 Call 0.20 0.35 0.21 -0.03 2 3,279 20.0 Call 0.17 0.19 0.17 -0.02 641 6,776 20.5 Call 0.05 0.25 0.30 0.13 0 1,507 21.0 Call 0.10 0.44 0.10 -0.05 34 3,762 21.5 Call 0.01 0.33 0.10 -0.04 1 237 22.0 Call 0.02 0.16 0.10 -0.04 143 1,006 23.0 Call 0.01 0.22 0.20 0.07 0 1,293 24.0 Call 0.04 0.32 0.11 -0.01 0 1,653 25.0 Call 0.01 0.13 0.07 -0.04 1 3,167 26.0 Call 0.01 0.30 0.10 0.00 0 2 27.0 Call 0.00 0.30 0.00 0.00 0 0 28.0 Call 0.00 0.29 0.00 0.00 0 0 29.0 Call 0.00 0.28 0.00 0.00 0 0 30.0 Call 0.01 0.10 0.07 0.01 25 1,516 31.0 Call 0.00 0.26 0.00 0.00 0 0 32.0 Call 0.00 0.05 0.04 0.00 0 180 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.03 0.03 0.03 0 625 5.0 Put 0.00 0.11 0.05 0.05 0 6 6.0 Put 0.00 0.11 0.06 0.05 0 1 7.0 Put 0.00 0.14 0.08 0.06 0 18 8.0 Put 0.00 0.18 0.03 -0.01 0 3,931 9.0 Put 0.00 0.18 0.06 0.01 0 7,868 10.0 Put 0.01 0.04 0.07 0.00 1,256 88,153 10.5 Put 0.00 0.27 0.00 0.00 0 0 11.0 Put 0.05 0.10 0.08 0.00 12 2,076 11.5 Put 0.00 0.31 0.10 0.01 0 80 12.0 Put 0.10 0.14 0.11 0.02 3 6,614 12.5 Put 0.07 0.30 0.11 -0.04 0 187 13.0 Put 0.14 0.19 0.17 -0.03 209 6,351 13.5 Put 0.12 0.50 0.22 -0.04 2 911 14.0 Put 0.21 0.26 0.27 -0.05 342 4,267 14.5 Put 0.26 0.41 0.40 -0.03 0 266 15.0 Put 0.36 0.51 0.44 -0.10 402 12,108 15.5 Put 0.03 0.64 0.60 -0.05 4 885 16.0 Put 0.68 0.84 0.77 -0.13 77 2,736 16.5 Put 0.24 1.14 1.00 -0.15 116 184 17.0 Put 1.16 1.40 1.30 -0.20 233 3,060 17.5 Put 1.35 1.85 1.80 -0.04 3 541 18.0 Put 1.85 2.25 2.20 -0.04 148 4,322 18.5 Put 1.58 2.65 2.55 -0.09 10 159 19.0 Put 2.63 3.10 3.07 0.03 2 2,030 19.5 Put 2.61 4.40 3.15 -0.35 0 4,371 20.0 Put 2.68 4.50 4.03 0.08 2 1,705 20.5 Put 3.50 5.00 4.20 -0.22 0 106 21.0 Put 3.95 5.35 4.80 -0.10 0 2,180 21.5 Put 4.20 5.65 5.25 -0.14 0 538 22.0 Put 5.15 6.20 5.05 -0.84 0 1,022 23.0 Put 6.15 7.40 0.00 0.00 0 0 24.0 Put 7.20 8.30 8.05 0.19 1 5 25.0 Put 8.00 9.15 11.30 2.45 0 1 26.0 Put 9.10 10.35 0.00 0.00 0 0 27.0 Put 9.90 11.55 0.00 0.00 0 0 28.0 Put 11.05 12.10 0.00 0.00 0 0 29.0 Put 11.65 13.40 0.00 0.00 0 0 30.0 Put 12.90 14.10 16.30 2.52 0 2 31.0 Put 14.15 15.05 0.00 0.00 0 0 32.0 Put 15.15 16.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 28 2023 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.30 12.35 0.00 0.00 0 0 6.0 Call 10.10 12.00 0.00 0.00 0 0 7.0 Call 9.05 10.75 0.00 0.00 0 0 8.0 Call 8.35 9.60 0.00 0.00 0 0 8.5 Call 7.60 9.20 0.00 0.00 0 0 9.0 Call 7.15 8.45 0.00 0.00 0 0 9.5 Call 6.65 7.75 0.00 0.00 0 0 10.0 Call 6.30 7.30 5.02 -1.58 0 10 10.5 Call 5.70 7.05 0.00 0.00 0 0 11.0 Call 5.45 6.85 0.00 0.00 0 0 11.5 Call 4.75 6.25 0.00 0.00 0 0 12.0 Call 4.30 5.80 3.22 -1.39 0 10 12.5 Call 3.75 4.75 4.95 0.80 0 6 13.0 Call 2.82 4.80 3.95 0.24 0 4 13.5 Call 2.36 4.15 1.50 -1.78 0 1 14.0 Call 1.89 3.75 2.79 -0.06 0 15 14.5 Call 1.41 3.00 3.18 0.76 0 47 15.0 Call 1.51 2.63 2.00 -0.05 0 27 15.5 Call 1.04 2.46 2.53 0.77 0 255 16.0 Call 0.63 1.92 1.90 0.43 0 130 16.5 Call 0.90 1.59 1.25 0.07 0 32 17.0 Call 0.45 1.42 0.96 -0.04 2 140 17.5 Call 0.45 1.38 0.79 -0.02 10 142 18.0 Call 0.41 0.75 0.67 0.04 4 147 18.5 Call 0.15 0.53 0.50 0.05 1 18 19.0 Call 0.26 0.50 0.40 0.01 60 790 19.5 Call 0.09 0.53 0.72 0.38 0 40 20.0 Call 0.19 0.60 0.21 -0.08 1 183 21.0 Call 0.11 0.28 0.18 -0.04 20 48 22.0 Call 0.11 0.22 0.25 0.07 0 21 23.0 Call 0.00 0.40 0.30 0.15 0 1 24.0 Call 0.00 0.38 0.29 0.18 0 20 25.0 Call 0.00 0.36 0.57 0.49 0 4 26.0 Call 0.00 0.34 0.59 0.54 0 12 27.0 Call 0.00 0.33 0.00 0.00 0 0 28.0 Call 0.00 0.33 0.00 0.00 0 0 29.0 Call 0.00 0.32 0.00 0.00 0 0 30.0 Call 0.00 0.31 0.00 0.00 0 0 31.0 Call 0.00 0.31 0.00 0.00 0 0 32.0 Call 0.00 0.07 0.08 0.08 859 1 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.11 0.00 0.00 0 0 6.0 Put 0.00 0.14 0.00 0.00 0 0 7.0 Put 0.00 0.18 0.00 0.00 0 0 8.0 Put 0.00 0.22 0.15 0.10 0 2,301 8.5 Put 0.00 0.24 0.00 0.00 0 0 9.0 Put 0.00 0.25 0.06 -0.01 0 14,204 9.5 Put 0.00 0.27 0.20 0.12 0 7,400 10.0 Put 0.00 0.11 0.12 0.04 0 13,295 10.5 Put 0.00 0.30 0.00 0.00 0 0 11.0 Put 0.00 0.17 0.23 0.13 0 307 11.5 Put 0.04 0.16 0.15 0.04 0 19 12.0 Put 0.08 0.18 0.12 0.00 0 122 12.5 Put 0.08 0.24 0.15 -0.05 0 22 13.0 Put 0.15 0.27 0.21 -0.07 0 52 13.5 Put 0.07 0.34 0.29 -0.06 0 56 14.0 Put 0.24 0.52 0.33 -0.10 0 178 14.5 Put 0.27 0.54 0.08 -0.43 0 38 15.0 Put 0.35 0.75 0.55 -0.11 45 479 15.5 Put 0.25 0.98 0.63 -0.24 0 4 16.0 Put 0.42 1.11 0.90 -0.19 1 276 16.5 Put 0.65 1.40 1.40 0.09 1 208 17.0 Put 1.40 1.71 1.46 -0.16 10 150 17.5 Put 1.43 2.06 1.74 -0.20 0 1,716 18.0 Put 1.34 2.95 2.03 -0.23 0 51 18.5 Put 1.40 3.10 0.00 0.00 0 0 19.0 Put 1.81 3.50 0.00 0.00 0 0 19.5 Put 2.23 3.70 0.00 0.00 0 0 20.0 Put 2.49 4.45 0.00 0.00 0 0 21.0 Put 3.90 5.45 4.70 -0.14 0 5 22.0 Put 4.45 6.80 5.40 -0.41 0 513 23.0 Put 5.05 8.10 0.00 0.00 0 0 24.0 Put 6.45 9.10 0.00 0.00 0 0 25.0 Put 7.20 10.05 0.00 0.00 0 0 26.0 Put 8.25 11.00 0.00 0.00 0 0 27.0 Put 9.30 11.90 0.00 0.00 0 0 28.0 Put 10.60 12.85 0.00 0.00 0 0 29.0 Put 11.65 13.85 0.00 0.00 0 0 30.0 Put 12.70 14.80 0.00 0.00 0 0 31.0 Put 13.70 15.75 0.00 0.00 0 0 32.0 Put 14.70 16.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 5 2023 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.50 12.40 0.00 0.00 0 0 6.0 Call 10.20 11.60 0.00 0.00 0 0 7.0 Call 9.20 10.60 0.00 0.00 0 0 8.0 Call 8.50 9.40 0.00 0.00 0 0 9.0 Call 7.30 8.55 0.00 0.00 0 0 10.0 Call 6.00 7.80 0.00 0.00 0 0 11.0 Call 5.15 6.60 0.00 0.00 0 0 11.5 Call 4.65 6.25 0.00 0.00 0 0 12.0 Call 4.25 5.60 0.00 0.00 0 0 12.5 Call 3.20 5.60 0.00 0.00 0 0 13.0 Call 2.75 5.15 3.87 0.14 1 0 13.5 Call 2.28 4.65 0.00 0.00 0 0 14.0 Call 1.83 3.85 0.00 0.00 0 0 14.5 Call 1.69 2.97 2.50 0.02 0 1 15.0 Call 1.34 2.70 1.95 -0.12 1 0 15.5 Call 0.94 2.25 2.01 0.26 0 1 16.0 Call 0.63 2.36 1.50 0.00 0 15 16.5 Call 1.00 1.81 1.00 -0.32 28 7 17.0 Call 0.80 1.18 1.00 -0.13 0 16 17.5 Call 0.08 1.45 0.82 -0.13 2 11 18.0 Call 0.00 1.25 0.80 -0.08 0 17 18.5 Call 0.10 1.00 0.00 0.00 0 0 19.0 Call 0.00 0.68 0.37 -0.36 1 0 19.5 Call 0.00 0.88 0.00 0.00 0 0 20.0 Call 0.00 0.79 0.53 -0.05 0 2 20.5 Call 0.00 0.71 0.30 -0.21 1 0 21.0 Call 0.00 0.60 0.00 0.00 0 0 21.5 Call 0.00 0.60 0.00 0.00 0 0 22.0 Call 0.00 0.32 0.00 0.00 0 0 22.5 Call 0.00 0.50 0.15 -0.17 1 0 23.0 Call 0.00 0.49 0.00 0.00 0 0 24.0 Call 0.00 0.45 0.00 0.00 0 0 25.0 Call 0.00 0.41 0.00 0.00 0 0 26.0 Call 0.00 0.39 0.00 0.00 0 0 27.0 Call 0.00 0.37 0.00 0.00 0 0 28.0 Call 0.00 0.36 0.00 0.00 0 0 29.0 Call 0.00 0.35 0.00 0.00 0 0 30.0 Call 0.00 0.35 0.00 0.00 0 0 31.0 Call 0.00 0.34 0.00 0.00 0 0 32.0 Call 0.00 0.33 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.13 0.00 0.00 0 0 6.0 Put 0.00 0.18 0.00 0.00 0 0 7.0 Put 0.00 0.22 0.00 0.00 0 0 8.0 Put 0.00 0.26 0.00 0.00 0 0 9.0 Put 0.00 0.29 0.00 0.00 0 0 10.0 Put 0.00 0.33 0.10 0.03 0 1 11.0 Put 0.03 0.26 0.00 0.00 0 0 11.5 Put 0.06 0.33 0.00 0.00 0 0 12.0 Put 0.04 0.48 0.00 0.00 0 0 12.5 Put 0.00 0.60 0.20 -0.14 0 1 13.0 Put 0.00 0.71 0.39 -0.05 0 10 13.5 Put 0.00 0.85 0.00 0.00 0 0 14.0 Put 0.03 1.01 0.49 -0.17 0 300 14.5 Put 0.09 1.19 0.00 0.00 0 0 15.0 Put 0.20 1.27 1.02 0.14 0 3 15.5 Put 0.77 1.29 0.00 0.00 0 0 16.0 Put 0.53 2.07 0.00 0.00 0 0 16.5 Put 0.80 2.33 1.52 -0.14 22 2 17.0 Put 0.95 2.84 2.47 0.48 0 1 17.5 Put 1.20 3.30 1.90 -0.42 0 1 18.0 Put 1.47 3.75 0.00 0.00 0 0 18.5 Put 1.76 4.20 2.35 -0.82 0 1 19.0 Put 2.13 4.65 3.05 -0.55 0 1 19.5 Put 2.48 5.15 0.00 0.00 0 0 20.0 Put 2.92 5.65 0.00 0.00 0 0 20.5 Put 3.35 6.10 0.00 0.00 0 0 21.0 Put 3.75 6.60 0.00 0.00 0 0 21.5 Put 4.20 7.10 0.00 0.00 0 0 22.0 Put 4.65 7.60 0.00 0.00 0 0 22.5 Put 4.75 8.10 6.50 -0.18 0 16 23.0 Put 5.20 8.60 0.00 0.00 0 0 24.0 Put 6.20 9.55 8.06 -0.06 1 0 25.0 Put 7.20 10.50 0.00 0.00 0 0 26.0 Put 8.20 11.50 0.00 0.00 0 0 27.0 Put 9.15 12.50 0.00 0.00 0 0 28.0 Put 10.05 13.60 0.00 0.00 0 0 29.0 Put 11.15 14.45 0.00 0.00 0 0 30.0 Put 12.05 15.60 0.00 0.00 0 0 31.0 Put 13.05 16.55 0.00 0.00 0 0 32.0 Put 14.05 17.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 52 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.10 13.80 0.00 0.00 0 0 5.0 Call 11.10 12.70 0.00 0.00 0 0 6.0 Call 10.00 11.80 0.00 0.00 0 0 7.0 Call 8.70 11.10 0.00 0.00 0 0 8.0 Call 8.15 9.65 0.00 0.00 0 0 9.0 Call 7.40 8.50 0.00 0.00 0 0 10.0 Call 6.20 7.65 5.35 -1.25 0 2 11.0 Call 5.30 6.60 0.00 0.00 0 0 12.0 Call 4.50 5.40 5.00 0.39 0 188 13.0 Call 2.90 4.65 3.89 0.20 0 1,493 14.0 Call 2.62 3.35 2.93 0.08 2 295 15.0 Call 1.80 2.50 2.10 -0.07 2 982 16.0 Call 1.20 1.88 1.11 -0.41 2 909 17.0 Call 1.05 1.43 1.23 -0.02 42 1,608 18.0 Call 0.80 1.10 0.85 -0.15 88 1,102 19.0 Call 0.55 1.00 0.70 -0.07 20 1,080 20.0 Call 0.35 0.52 0.55 0.02 15 1,353 21.0 Call 0.11 0.36 0.33 0.03 3 259 22.0 Call 0.00 0.70 0.22 -0.07 0 3 23.0 Call 0.00 0.55 0.43 0.14 0 5 24.0 Call 0.00 0.55 0.00 0.00 0 0 25.0 Call 0.12 0.32 0.16 -0.12 1 7 26.0 Call 0.01 0.43 0.01 -0.26 2 0 27.0 Call 0.00 0.40 0.00 0.00 0 0 28.0 Call 0.00 0.40 0.00 0.00 0 0 29.0 Call 0.00 0.40 0.00 0.00 0 0 30.0 Call 0.00 0.25 0.07 -0.18 0 404 31.0 Call 0.00 0.38 0.00 0.00 0 0 32.0 Call 0.00 0.38 0.00 0.00 0 0 33.0 Call 0.00 0.35 0.00 0.00 0 0 34.0 Call 0.00 0.35 0.00 0.00 0 0 35.0 Call 0.00 0.35 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.13 0.04 0.02 0 156 5.0 Put 0.00 0.16 0.03 -0.01 0 1,030 6.0 Put 0.00 0.22 0.00 0.00 0 0 7.0 Put 0.00 0.26 0.00 0.00 0 0 8.0 Put 0.00 0.29 0.16 0.05 0 1,504 9.0 Put 0.00 0.20 0.15 0.02 0 1,429 10.0 Put 0.07 0.12 0.12 -0.04 22 2,679 11.0 Put 0.12 0.26 0.29 0.11 0 182 12.0 Put 0.20 0.35 0.23 -0.09 8 1,671 13.0 Put 0.34 0.54 0.34 -0.17 2 523 14.0 Put 0.52 0.84 0.60 -0.14 66 3,152 15.0 Put 0.90 1.20 0.93 -0.20 19 2,940 16.0 Put 1.03 1.73 1.40 -0.11 144 3,568 17.0 Put 1.55 2.50 2.11 -0.16 7 3,744 18.0 Put 2.20 4.05 2.70 -0.33 0 237 19.0 Put 2.25 4.95 3.28 -0.52 0 1 20.0 Put 3.00 4.80 4.00 -0.57 0 2 21.0 Put 3.75 6.90 0.00 0.00 0 0 22.0 Put 4.60 7.85 5.95 -0.38 0 1 23.0 Put 5.50 8.85 0.00 0.00 0 0 24.0 Put 6.45 8.80 10.53 2.22 0 1 25.0 Put 7.05 10.80 11.35 2.05 0 1 26.0 Put 8.00 11.80 0.00 0.00 0 0 27.0 Put 8.95 12.80 0.00 0.00 0 0 28.0 Put 9.95 13.75 11.40 -0.86 0 5 29.0 Put 10.95 14.75 0.00 0.00 0 0 30.0 Put 11.95 15.70 0.00 0.00 0 0 31.0 Put 12.95 16.70 0.00 0.00 0 0 32.0 Put 13.85 17.80 0.00 0.00 0 0 33.0 Put 15.00 18.60 0.00 0.00 0 0 34.0 Put 15.85 19.75 0.00 0.00 0 0 35.0 Put 16.90 20.75 18.80 -0.38 1 326 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 80 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 14.70 17.05 9.32 -6.28 0 2 2.0 Call 13.70 16.05 8.10 -6.50 0 0 3.0 Call 12.70 15.05 0.00 0.00 0 0 4.0 Call 11.70 14.05 8.90 -3.70 0 1 5.0 Call 10.70 13.05 9.05 -2.55 0 0 6.0 Call 9.70 12.05 8.20 -2.40 0 1 7.0 Call 8.70 11.05 10.60 1.00 0 74 8.0 Call 7.70 10.05 8.40 -0.20 0 38 9.0 Call 6.70 9.05 6.88 -0.72 0 15 10.0 Call 5.70 8.05 6.65 0.05 0 277 11.0 Call 4.70 6.85 5.80 0.18 3 962 12.0 Call 4.40 6.00 4.60 -0.09 0 1,742 13.0 Call 3.60 5.00 3.80 -0.08 0 568 14.0 Call 2.80 3.60 2.58 -0.53 0 784 15.0 Call 2.12 2.62 2.55 0.07 168 5,057 16.0 Call 1.55 2.00 1.90 0.02 11 1,561 17.0 Call 1.22 1.60 1.45 -0.01 68 2,939 18.0 Call 0.90 1.31 1.18 0.13 6 1,782 19.0 Call 0.75 1.25 1.50 0.62 0 880 20.0 Call 0.60 0.80 0.70 -0.01 270 15,277 21.0 Call 0.00 1.05 0.55 -0.05 10 604 22.0 Call 0.26 1.06 0.42 -0.08 0 208 23.0 Call 0.00 0.97 0.41 -0.02 0 924 24.0 Call 0.00 0.86 0.40 0.04 0 1 25.0 Call 0.19 0.40 0.20 -0.09 26 5,615 26.0 Call 0.00 0.70 0.21 -0.07 1 0 27.0 Call 0.00 0.64 0.17 -0.09 1 0 28.0 Call 0.00 0.59 0.00 0.00 0 0 29.0 Call 0.00 0.56 0.00 0.00 0 0 30.0 Call 0.12 0.28 0.12 -0.09 1 421 31.0 Call 0.00 0.50 0.00 0.00 0 0 32.0 Call 0.00 0.48 0.00 0.00 0 0 33.0 Call 0.00 0.47 0.00 0.00 0 0 34.0 Call 0.05 0.30 0.10 -0.05 0 100 35.0 Call 0.00 0.25 0.00 0.00 0 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.11 0.01 -0.01 0 9 2.0 Put 0.00 0.11 0.02 0.00 0 17 3.0 Put 0.00 0.13 0.12 0.09 0 24 4.0 Put 0.01 0.03 0.03 0.00 20 353 5.0 Put 0.00 0.05 0.18 0.13 0 16,568 6.0 Put 0.02 0.15 0.05 -0.02 0 2,294 7.0 Put 0.02 0.32 0.13 0.04 0 301 8.0 Put 0.00 0.18 0.18 0.06 50 7,012 9.0 Put 0.10 0.21 0.21 0.01 1 2,570 10.0 Put 0.16 0.31 0.22 -0.07 58 13,864 11.0 Put 0.28 0.36 0.51 0.13 8 4,408 12.0 Put 0.40 0.55 0.49 -0.04 960 2,226 13.0 Put 0.50 0.80 0.60 -0.21 300 3,466 14.0 Put 0.85 1.20 0.85 -0.24 102 4,028 15.0 Put 1.00 1.95 1.58 0.09 0 681 16.0 Put 1.02 2.70 2.02 0.09 6 113 17.0 Put 1.80 3.20 2.45 -0.08 0 332 18.0 Put 1.80 3.80 3.21 0.08 0 665 19.0 Put 2.25 5.80 6.95 2.99 0 545 20.0 Put 2.97 6.75 5.00 0.21 0 166 21.0 Put 3.90 7.70 5.45 -0.23 0 30 22.0 Put 5.95 7.50 7.30 0.73 0 18 23.0 Put 5.70 9.55 9.20 1.71 0 89 24.0 Put 6.65 10.50 0.00 0.00 0 0 25.0 Put 7.60 11.40 9.15 -0.19 0 46 26.0 Put 8.55 12.35 0.00 0.00 0 0 27.0 Put 9.55 13.35 0.00 0.00 0 0 28.0 Put 10.50 14.30 0.00 0.00 0 0 29.0 Put 11.45 15.30 0.00 0.00 0 0 30.0 Put 12.45 16.25 0.00 0.00 0 0 31.0 Put 13.40 17.20 0.00 0.00 0 0 32.0 Put 14.40 18.20 0.00 0.00 0 0 33.0 Put 15.35 19.15 0.00 0.00 0 0 34.0 Put 16.35 20.15 0.00 0.00 0 0 35.0 Put 17.00 21.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 94 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 8.70 11.05 11.55 1.95 0 30 8.0 Call 7.70 10.05 8.20 -0.40 0 10 9.0 Call 6.70 9.05 6.50 -1.10 0 167 10.0 Call 5.70 8.05 7.00 0.40 0 56 11.0 Call 4.70 6.55 6.35 0.75 0 1,066 12.0 Call 3.75 6.15 5.40 0.80 0 123 13.0 Call 3.65 4.85 4.30 0.54 0 843 14.0 Call 2.52 4.15 3.25 0.25 5 178 15.0 Call 1.43 3.00 1.50 -1.01 23 498 16.0 Call 1.55 2.64 1.90 -0.16 10 2,305 17.0 Call 1.25 1.80 1.55 -0.08 3 1,920 18.0 Call 1.01 1.42 1.21 -0.06 4 3,288 19.0 Call 0.50 1.00 1.00 0.07 1 180 20.0 Call 0.01 1.50 1.15 0.38 0 24 21.0 Call 0.00 1.43 0.50 -0.20 0 1 22.0 Call 0.00 1.24 0.90 0.25 0 8 23.0 Call 0.00 1.08 0.00 0.00 0 0 24.0 Call 0.00 0.96 0.00 0.00 0 0 25.0 Call 0.00 0.86 0.00 0.00 0 0 26.0 Call 0.00 0.78 0.00 0.00 0 0 27.0 Call 0.00 0.71 0.30 -0.14 0 1 28.0 Call 0.00 0.66 0.00 0.00 0 0 29.0 Call 0.00 0.62 0.00 0.00 0 0 30.0 Call 0.00 0.58 0.25 -0.10 0 36 31.0 Call 0.00 0.55 0.00 0.00 0 0 32.0 Call 0.00 0.53 0.00 0.00 0 0 33.0 Call 0.00 0.51 0.00 0.00 0 0 34.0 Call 0.01 0.48 0.79 0.51 0 2 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.34 0.06 -0.01 0 133 8.0 Put 0.09 0.20 0.10 -0.05 250 25,182 9.0 Put 0.05 0.27 0.18 -0.06 0 5,193 10.0 Put 0.20 0.35 0.31 -0.01 0 2,977 11.0 Put 0.29 0.87 0.49 0.08 0 229 12.0 Put 0.45 1.05 0.64 0.15 0 327 13.0 Put 0.62 0.90 0.90 0.07 0 296 14.0 Put 0.32 1.95 1.19 0.02 2 2,673 15.0 Put 0.58 2.25 1.65 -0.11 0 324 16.0 Put 1.80 2.77 2.05 -0.30 0 98 17.0 Put 1.31 4.20 2.58 -0.37 0 9 18.0 Put 1.76 5.05 4.60 0.99 0 173 19.0 Put 2.26 6.00 5.55 1.28 0 5 20.0 Put 2.98 6.95 0.00 0.00 0 0 21.0 Put 3.85 7.90 0.00 0.00 0 0 22.0 Put 4.75 8.80 0.00 0.00 0 0 23.0 Put 5.65 9.75 0.00 0.00 0 0 24.0 Put 6.55 10.75 0.00 0.00 0 0 25.0 Put 7.50 11.65 0.00 0.00 0 0 26.0 Put 8.45 12.50 0.00 0.00 0 0 27.0 Put 9.40 13.50 0.00 0.00 0 0 28.0 Put 10.35 14.50 0.00 0.00 0 0 29.0 Put 11.30 15.50 0.00 0.00 0 0 30.0 Put 12.30 16.50 0.00 0.00 0 0 31.0 Put 13.25 17.40 0.00 0.00 0 0 32.0 Put 14.25 18.35 0.00 0.00 0 0 33.0 Put 15.20 19.35 0.00 0.00 0 0 34.0 Put 16.20 20.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 171 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 11.80 15.70 0.00 0.00 0 0 4.0 Call 10.95 14.70 9.90 -2.70 0 2 5.0 Call 10.10 13.65 0.00 0.00 0 0 6.0 Call 9.25 12.50 0.00 0.00 0 0 7.0 Call 8.40 11.35 0.00 0.00 0 0 8.0 Call 7.55 10.20 6.81 -1.79 0 3 9.0 Call 7.75 8.20 8.25 0.65 0 64 10.0 Call 5.70 8.10 6.75 0.15 1 42 11.0 Call 5.00 7.00 6.30 0.68 0 85 12.0 Call 4.75 5.60 4.75 0.08 3 1,479 13.0 Call 2.89 5.35 3.65 -0.24 0 71 14.0 Call 2.28 4.50 3.90 0.58 0 23 15.0 Call 2.25 3.65 2.65 -0.16 19 463 16.0 Call 1.00 3.65 2.15 -0.18 4 159 17.0 Call 1.50 2.20 1.49 -0.37 5 496 18.0 Call 1.28 2.39 2.03 0.46 0 246 19.0 Call 0.22 2.40 1.70 0.27 0 152 20.0 Call 0.80 1.50 1.00 -0.29 0 623 21.0 Call 0.30 1.91 1.40 0.24 0 79 22.0 Call 0.00 1.00 0.90 -0.13 0 264 23.0 Call 0.00 1.50 0.73 -0.19 0 38 24.0 Call 0.00 1.49 0.75 -0.09 0 16 25.0 Call 0.00 1.07 0.47 -0.29 10 1,177 26.0 Call 0.00 1.15 0.00 0.00 0 0 27.0 Call 0.00 1.14 0.00 0.00 0 0 28.0 Call 0.00 1.06 0.00 0.00 0 0 29.0 Call 0.00 0.97 0.00 0.00 0 0 30.0 Call 0.20 0.25 0.21 -0.16 7 4,520 31.0 Call 0.00 0.85 0.00 0.00 0 0 32.0 Call 0.00 0.77 0.00 0.00 0 0 33.0 Call 0.00 0.75 0.00 0.00 0 0 34.0 Call 0.00 0.72 0.50 0.28 0 81 35.0 Call 0.00 0.30 0.00 0.00 0 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.05 0.25 0.14 0.00 0 12 4.0 Put 0.00 0.32 0.18 0.01 0 2 5.0 Put 0.00 0.39 0.10 -0.10 0 81 6.0 Put 0.01 0.48 0.20 -0.06 0 504 7.0 Put 0.00 0.60 0.14 -0.24 0 55 8.0 Put 0.11 0.78 0.38 -0.14 0 31 9.0 Put 0.00 1.02 0.46 -0.20 0 96 10.0 Put 0.52 1.15 0.72 -0.12 0 548 11.0 Put 0.19 1.68 2.15 1.13 0 68 12.0 Put 0.70 1.50 1.38 0.18 6 36 13.0 Put 0.65 1.92 1.40 -0.22 0 248 14.0 Put 0.93 2.50 2.05 -0.15 0 127 15.0 Put 1.39 3.60 2.20 -0.59 0 1,053 16.0 Put 1.82 4.90 3.50 0.13 0 49 17.0 Put 2.33 5.75 4.00 0.04 0 74 18.0 Put 3.80 5.55 4.55 -0.15 0 830 19.0 Put 3.60 7.55 5.25 -0.31 0 1 20.0 Put 4.40 8.30 6.10 -0.33 0 87 21.0 Put 5.20 9.15 6.95 -0.35 0 14 22.0 Put 7.60 8.95 8.15 -0.01 0 986 23.0 Put 6.95 10.80 8.85 -0.20 0 223 24.0 Put 7.75 11.70 9.60 -0.35 0 1 25.0 Put 8.70 12.60 10.50 -0.35 0 2 26.0 Put 9.65 13.55 0.00 0.00 0 0 27.0 Put 10.30 14.45 12.50 -0.16 0 1 28.0 Put 11.50 15.40 0.00 0.00 0 0 29.0 Put 12.45 16.30 0.00 0.00 0 0 30.0 Put 14.50 17.25 15.45 0.06 0 283 31.0 Put 14.05 18.20 0.00 0.00 0 0 32.0 Put 15.00 19.20 0.00 0.00 0 0 33.0 Put 16.25 20.15 0.00 0.00 0 0 34.0 Put 17.20 21.10 18.90 -0.26 0 200 35.0 Put 17.90 22.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 185 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 8.25 11.50 4.50 -5.10 0 0 8.0 Call 7.45 10.30 4.79 -3.81 0 151 9.0 Call 6.60 9.15 7.50 -0.10 0 463 10.0 Call 5.70 8.10 7.35 0.75 0 102 11.0 Call 5.00 7.00 5.95 0.35 4 64 12.0 Call 3.75 6.00 4.80 0.16 0 47 13.0 Call 2.94 5.35 4.40 0.69 2 44 14.0 Call 2.35 4.55 2.72 -0.41 0 501 15.0 Call 1.55 4.20 2.35 -0.32 2 331 16.0 Call 0.98 3.80 2.86 0.61 0 116 17.0 Call 1.45 2.79 2.43 0.56 0 140 18.0 Call 1.00 3.05 2.09 0.45 0 229 19.0 Call 0.02 2.69 2.50 0.97 26 252 20.0 Call 0.00 1.95 1.37 -0.06 0 3 21.0 Call 0.00 2.16 1.93 0.60 0 4 22.0 Call 0.00 1.94 0.00 0.00 0 0 23.0 Call 0.00 1.75 0.00 0.00 0 0 24.0 Call 0.00 1.59 0.00 0.00 0 0 25.0 Call 0.00 1.45 0.00 0.00 0 0 26.0 Call 0.00 1.32 1.08 0.18 0 4 27.0 Call 0.00 1.22 0.00 0.00 0 0 28.0 Call 0.00 1.12 0.00 0.00 0 0 29.0 Call 0.00 1.04 0.00 0.00 0 0 30.0 Call 0.00 0.97 0.00 0.00 0 0 31.0 Call 0.00 0.91 0.00 0.00 0 0 32.0 Call 0.00 0.85 0.00 0.00 0 0 33.0 Call 0.00 0.80 0.00 0.00 0 0 34.0 Call 0.00 0.76 0.00 0.00 0 1 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.60 0.31 -0.06 0 288 8.0 Put 0.00 0.79 0.36 -0.12 0 1,539 9.0 Put 0.15 1.00 0.58 -0.03 0 2,232 10.0 Put 0.29 1.35 0.70 -0.15 0 502 11.0 Put 0.55 1.74 1.45 0.35 0 20 12.0 Put 0.41 2.00 1.45 0.10 0 2,075 13.0 Put 0.63 1.73 1.75 0.14 0 107 14.0 Put 0.95 3.45 2.26 -0.03 0 67 15.0 Put 1.40 4.15 1.00 -1.96 0 152 16.0 Put 1.65 4.95 3.50 -0.13 0 220 17.0 Put 3.00 5.80 6.25 1.94 0 1 18.0 Put 2.98 6.70 4.45 -0.66 0 8 19.0 Put 3.70 7.60 6.08 0.07 0 1 20.0 Put 4.50 8.40 5.75 -1.17 0 10 21.0 Put 5.05 9.20 0.00 0.00 0 0 22.0 Put 6.10 10.05 0.00 0.00 0 0 23.0 Put 6.75 10.90 0.00 0.00 0 0 24.0 Put 7.85 11.80 0.00 0.00 0 0 25.0 Put 8.50 12.70 0.00 0.00 0 0 26.0 Put 9.40 13.65 0.00 0.00 0 0 27.0 Put 10.35 14.60 0.00 0.00 0 0 28.0 Put 11.30 15.55 0.00 0.00 0 0 29.0 Put 12.20 16.45 0.00 0.00 0 0 30.0 Put 13.15 17.40 0.00 0.00 0 0 31.0 Put 14.10 18.35 0.00 0.00 0 0 32.0 Put 15.10 19.35 0.00 0.00 0 0 33.0 Put 16.05 20.30 0.00 0.00 0 0 34.0 Put 17.00 21.25 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 276 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.65 13.90 8.50 -3.10 0 5 6.0 Call 8.65 12.70 0.00 0.00 0 0 7.0 Call 7.65 11.70 0.00 0.00 0 0 8.0 Call 6.80 10.70 3.96 -4.64 0 0 9.0 Call 5.95 9.70 4.80 -2.80 0 1 10.0 Call 5.20 8.55 4.70 -1.90 0 2 11.0 Call 4.50 7.35 5.00 -0.64 0 0 12.0 Call 3.75 6.25 5.05 0.21 0 11 13.0 Call 3.70 5.40 4.40 0.24 418 13 14.0 Call 2.87 4.45 3.80 0.26 0 363 15.0 Call 1.69 4.35 3.15 0.19 2 545 16.0 Call 1.40 2.90 2.53 0.13 0 37 17.0 Call 0.73 3.15 2.66 0.58 0 40 18.0 Call 1.25 2.00 1.75 -0.04 0 133 19.0 Call 0.99 2.00 1.32 -0.31 10 132 20.0 Call 1.00 2.75 1.00 -0.48 0 33 21.0 Call 0.02 2.48 0.00 0.00 0 0 22.0 Call 0.00 2.28 1.15 -0.04 0 30 23.0 Call 0.00 2.09 0.00 0.00 0 0 24.0 Call 0.00 1.90 0.66 -0.27 0 5 25.0 Call 0.00 1.76 0.00 0.00 0 0 26.0 Call 0.00 1.62 0.00 0.00 0 0 27.0 Call 0.00 1.52 0.00 0.00 0 0 28.0 Call 0.00 1.36 0.00 0.00 0 0 29.0 Call 0.00 1.34 0.00 0.00 0 0 30.0 Call 0.00 1.23 0.25 -0.39 16 2 31.0 Call 0.00 1.16 0.00 0.00 0 0 32.0 Call 0.00 1.10 0.00 0.00 0 0 33.0 Call 0.00 1.03 0.00 0.00 0 0 34.0 Call 0.00 0.98 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.50 0.24 -0.14 0 26 6.0 Put 0.00 0.91 0.35 -0.16 0 4 7.0 Put 0.00 1.18 0.57 -0.07 0 19 8.0 Put 0.00 1.51 0.70 -0.07 0 47 9.0 Put 0.38 1.92 1.07 -0.08 0 1 10.0 Put 0.88 2.00 1.30 -0.24 0 118 11.0 Put 0.59 2.97 2.05 0.12 0 86 12.0 Put 0.91 3.60 2.06 -0.38 1 269 13.0 Put 1.25 4.35 1.75 -1.23 1 61 14.0 Put 1.60 5.15 4.60 1.07 0 86 15.0 Put 3.20 6.00 3.55 -0.53 0 113 16.0 Put 2.66 6.65 5.05 0.42 0 510 17.0 Put 3.35 7.30 5.00 -0.39 0 12 18.0 Put 4.05 7.95 6.45 0.30 0 17 19.0 Put 4.80 8.70 7.20 0.19 0 47 20.0 Put 5.55 9.45 0.00 0.00 0 0 21.0 Put 6.35 10.25 0.00 0.00 0 0 22.0 Put 7.15 11.10 0.00 0.00 0 0 23.0 Put 8.00 11.95 0.00 0.00 0 0 24.0 Put 9.00 12.90 10.25 -1.07 0 205 25.0 Put 10.55 13.25 12.80 0.57 0 546 26.0 Put 11.00 14.70 0.00 0.00 0 0 27.0 Put 11.50 15.60 12.75 -1.34 0 2 28.0 Put 12.50 16.55 0.00 0.00 0 0 29.0 Put 13.50 17.45 0.00 0.00 0 0 30.0 Put 14.50 18.40 15.40 -1.49 0 1 31.0 Put 15.50 19.35 17.20 -0.62 0 20 32.0 Put 16.05 20.25 18.40 -0.35 0 41 33.0 Put 17.00 21.20 18.70 -0.99 0 40 34.0 Put 18.00 22.15 19.60 -1.02 0 144 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 297 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 18.00 13.73 -1.87 0 14 2.0 Call 12.50 17.00 14.80 0.20 0 15 3.0 Call 11.50 16.00 12.00 -1.60 0 12 4.0 Call 10.50 15.00 9.59 -3.01 0 10 5.0 Call 9.50 14.00 11.35 -0.25 0 1,250 6.0 Call 8.65 12.70 11.46 0.86 0 85 7.0 Call 9.25 11.70 11.65 2.05 0 52 8.0 Call 8.20 9.95 8.70 0.10 15 5,328 9.0 Call 5.80 9.70 8.15 0.55 0 117 10.0 Call 6.40 7.95 6.70 0.10 4 3,039 11.0 Call 4.90 6.75 6.85 1.22 0 3,185 12.0 Call 3.70 5.80 4.90 0.09 11 2,916 13.0 Call 3.50 5.00 4.25 0.17 674 4,598 14.0 Call 3.50 4.40 3.70 0.21 367 4,666 15.0 Call 2.85 3.30 3.04 0.09 252 26,728 16.0 Call 2.20 3.25 2.35 -0.17 202 877 17.0 Call 1.79 2.46 2.13 -0.05 2 376 18.0 Call 1.65 2.00 1.75 -0.12 138 19,723 19.0 Call 1.10 2.95 1.30 -0.27 26 721 20.0 Call 1.25 1.42 1.25 -0.03 114 10,860 21.0 Call 0.75 1.45 1.00 -0.17 35 1,276 22.0 Call 0.59 1.49 1.04 -0.03 1 1,648 23.0 Call 0.27 2.13 0.93 -0.04 0 329 24.0 Call 0.37 1.25 0.80 -0.08 0 3,383 25.0 Call 0.59 0.75 0.74 -0.07 593 6,278 26.0 Call 0.15 1.70 0.55 -0.19 0 801 27.0 Call 0.32 1.58 0.78 0.11 0 1,108 28.0 Call 0.00 0.77 0.77 0.17 0 516 29.0 Call 0.25 1.38 0.65 0.08 0 985 30.0 Call 0.35 0.58 0.41 -0.14 18 5,914 31.0 Call 0.05 1.22 0.12 -0.40 0 1,166 32.0 Call 0.00 0.90 0.30 -0.19 0 258 33.0 Call 0.05 1.09 0.38 -0.09 0 305 34.0 Call 0.04 0.65 0.65 0.21 0 412 35.0 Call 0.30 0.90 0.44 0.03 9 3,872 36.0 Call 0.00 0.29 0.35 -0.04 0 390 37.0 Call 0.10 0.50 0.20 -0.16 6 110 38.0 Call 0.00 0.50 0.05 -0.29 0 722 39.0 Call 0.01 0.45 0.31 -0.01 1 753 40.0 Call 0.09 0.36 0.17 -0.13 71 4,642 41.0 Call 0.03 0.75 0.15 -0.14 0 3,966 42.0 Call 0.02 0.73 0.26 -0.02 0 906 43.0 Call 0.00 0.70 0.23 -0.04 0 614 44.0 Call 0.02 0.68 0.20 -0.06 0 171 45.0 Call 0.02 0.32 0.10 -0.15 43 2,390 46.0 Call 0.00 0.63 0.20 -0.04 0 53 47.0 Call 0.02 0.62 0.20 -0.03 0 29 48.0 Call 0.00 0.60 0.20 -0.02 0 61 49.0 Call 0.00 0.58 0.18 -0.03 0 17 50.0 Call 0.05 0.30 0.10 -0.11 2 2,431 51.0 Call 0.01 0.55 0.20 0.00 0 88 52.0 Call 0.00 0.54 0.17 -0.02 0 43 53.0 Call 0.00 0.20 0.17 -0.01 0 10 54.0 Call 0.00 0.20 0.05 -0.12 0 22 55.0 Call 0.00 0.20 0.10 -0.06 0 1,319 56.0 Call 0.03 0.15 0.17 0.02 0 101 57.0 Call 0.00 0.20 0.15 0.01 0 11 58.0 Call 0.00 0.20 0.03 -0.10 0 139 59.0 Call 0.01 0.20 0.11 -0.01 0 30 60.0 Call 0.01 0.18 0.03 -0.09 2 1,640 61.0 Call 0.01 0.20 0.14 0.03 0 19 62.0 Call 0.00 0.43 0.14 0.04 0 231 63.0 Call 0.05 0.35 0.05 -0.04 0 594 64.0 Call 0.02 0.25 0.01 -0.08 0 78 65.0 Call 0.08 0.12 0.10 0.02 2,869 16,499 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.03 0.20 0.03 -0.04 0 690 2.0 Put 0.02 0.13 0.05 -0.05 0 966 3.0 Put 0.10 0.45 0.15 0.01 0 521 4.0 Put 0.10 0.25 0.20 0.02 0 155 5.0 Put 0.05 0.32 0.27 0.01 2 1,097 6.0 Put 0.00 0.65 0.45 0.09 0 4,697 7.0 Put 0.00 0.70 0.57 0.10 0 5,619 8.0 Put 0.60 1.03 0.86 0.05 0 5,472 9.0 Put 0.70 1.51 1.11 -0.04 4 782 10.0 Put 0.95 2.00 1.72 0.06 1 2,674 11.0 Put 2.00 2.30 2.00 -0.17 11 2,335 12.0 Put 2.60 2.80 2.80 0.11 129 2,735 13.0 Put 3.00 3.85 3.00 -0.20 3 231 14.0 Put 3.00 3.85 3.66 -0.16 2 1,745 15.0 Put 2.25 5.50 4.35 -0.09 11 2,712 16.0 Put 2.85 6.95 4.06 -1.07 23 600 17.0 Put 4.10 7.65 6.00 0.12 0 191 18.0 Put 5.00 8.40 6.60 -0.03 0 765 19.0 Put 5.90 8.35 7.70 0.33 0 1,104 20.0 Put 6.70 8.70 8.45 0.33 0 3,433 21.0 Put 6.55 10.65 9.70 0.68 0 563 22.0 Put 7.40 11.45 10.05 0.14 0 475 23.0 Put 8.50 12.30 10.05 -0.76 0 132 24.0 Put 9.00 13.70 11.95 0.25 0 410 25.0 Put 10.00 14.55 12.00 -0.61 0 2,000 26.0 Put 11.00 15.45 12.30 -1.22 0 203 27.0 Put 11.50 16.35 17.05 2.62 0 342 28.0 Put 12.50 17.25 15.53 0.18 0 127 29.0 Put 13.50 18.15 16.50 0.21 0 102 30.0 Put 14.50 19.10 16.70 -0.53 4 303 31.0 Put 15.50 20.00 18.89 0.72 0 7 32.0 Put 16.00 20.90 20.25 1.14 0 166 33.0 Put 17.00 21.85 19.94 -0.12 0 12 34.0 Put 18.00 22.80 23.75 2.75 0 15 35.0 Put 19.00 23.75 21.00 -0.94 0 61 36.0 Put 20.00 24.65 22.10 -0.78 0 57 37.0 Put 21.00 25.60 25.55 1.72 0 12 38.0 Put 22.00 26.60 25.95 1.18 0 281 39.0 Put 23.00 27.80 27.00 1.29 0 28 40.0 Put 23.50 28.40 27.00 0.33 0 927 41.0 Put 24.50 29.40 29.75 2.13 0 151 42.0 Put 25.50 30.40 28.24 -0.34 0 218 43.0 Put 26.50 31.40 30.00 0.47 0 20 44.0 Put 27.50 32.40 32.90 2.41 0 18 45.0 Put 28.50 33.40 33.56 2.11 0 0 46.0 Put 29.50 34.40 32.28 -0.12 0 0 47.0 Put 30.50 35.40 33.06 -0.30 0 0 48.0 Put 31.50 36.40 34.27 -0.05 0 0 49.0 Put 32.50 37.40 37.75 2.48 0 101 50.0 Put 33.00 38.00 35.03 -1.20 0 1 51.0 Put 34.00 38.90 39.00 1.81 0 13 52.0 Put 35.00 39.90 38.59 0.45 0 0 53.0 Put 36.00 40.90 0.00 0.00 0 0 54.0 Put 37.00 41.90 40.68 0.62 0 0 55.0 Put 38.00 42.90 40.35 -0.66 0 0 56.0 Put 39.00 43.90 41.30 -0.67 0 0 57.0 Put 40.00 44.90 43.50 0.57 0 0 58.0 Put 41.00 45.90 36.59 -7.30 0 8 59.0 Put 42.00 46.90 45.60 0.75 0 0 60.0 Put 43.00 47.90 49.35 3.55 0 0 61.0 Put 44.00 48.90 36.45 -10.31 0 0 62.0 Put 44.50 49.40 49.56 1.84 0 0 63.0 Put 45.50 50.40 48.30 -0.38 0 0 64.0 Put 46.50 51.40 0.00 0.00 0 0 65.0 Put 47.50 52.40 51.55 0.94 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 661 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 18.40 15.45 -0.15 0 12 2.0 Call 12.50 17.40 12.75 -1.85 0 6 3.0 Call 11.50 16.40 12.25 -1.35 0 9 4.0 Call 10.50 15.00 10.65 -1.95 0 17 5.0 Call 9.50 12.75 11.45 -0.15 0 320 6.0 Call 8.50 13.00 11.40 0.80 2 42 7.0 Call 9.40 11.00 10.30 0.70 1 2,964 8.0 Call 6.50 11.00 9.65 1.05 0 209 9.0 Call 5.50 10.00 8.40 0.78 0 155 10.0 Call 4.50 7.10 7.00 0.26 7 11,529 11.0 Call 3.50 8.40 6.00 -0.01 0 6,446 12.0 Call 4.35 6.55 4.85 -0.51 5 12,044 13.0 Call 3.90 6.00 4.65 -0.11 491 7,241 14.0 Call 2.95 6.05 3.65 -0.55 10 6,102 15.0 Call 3.50 4.70 3.50 -0.17 122 9,332 16.0 Call 2.67 4.65 3.76 0.54 8 783 17.0 Call 2.90 3.05 2.85 -0.09 1 1,208 18.0 Call 2.30 3.30 2.20 -0.48 7 568 19.0 Call 2.10 3.15 2.10 -0.33 2 2,075 20.0 Call 2.14 2.24 2.24 0.04 87 8,931 21.0 Call 1.55 3.15 2.05 0.01 1 108 22.0 Call 0.60 2.80 1.97 0.08 0 782 23.0 Call 1.37 2.91 1.80 0.05 0 2,801 24.0 Call 1.25 2.69 1.48 -0.13 32 838 25.0 Call 1.31 1.46 1.42 -0.06 338 20,291 26.0 Call 0.77 2.45 1.50 0.12 0 4 27.0 Call 0.74 1.30 0.74 -0.53 1 2 28.0 Call 0.46 2.11 0.45 -0.72 0 3 29.0 Call 0.02 2.14 1.60 0.53 0 1 30.0 Call 0.98 1.09 0.85 -0.12 475 12,629 31.0 Call 0.72 1.20 0.00 0.00 0 0 32.0 Call 0.67 1.19 0.00 0.00 0 0 33.0 Call 0.00 1.20 0.90 0.11 1 1 34.0 Call 0.45 1.20 0.45 -0.31 28 47 35.0 Call 0.65 0.66 0.66 -0.08 437 638 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.30 0.15 -0.10 0 949 2.0 Put 0.20 0.60 0.25 -0.11 10 108 3.0 Put 0.00 0.83 0.59 0.12 0 140 4.0 Put 0.08 0.90 0.52 -0.07 1 79 5.0 Put 0.60 1.29 0.92 0.04 0 368 6.0 Put 0.50 2.44 2.33 1.08 0 125 7.0 Put 1.10 2.00 1.21 -0.41 0 116 8.0 Put 1.00 3.75 2.38 0.29 0 283 9.0 Put 1.04 4.55 2.77 0.20 0 794 10.0 Put 2.00 3.55 3.72 0.68 25 1,100 11.0 Put 1.48 5.50 4.18 0.54 0 1,076 12.0 Put 1.78 6.50 5.40 1.16 2 1,254 13.0 Put 2.80 6.00 4.41 -0.42 0 1,139 14.0 Put 2.50 6.60 6.30 0.87 0 1,347 15.0 Put 3.50 7.20 6.80 0.78 6 309 16.0 Put 4.00 8.90 6.42 -0.27 10 23 17.0 Put 5.00 9.90 7.50 0.03 0 161 18.0 Put 6.00 11.00 8.60 0.35 0 1,368 19.0 Put 7.00 11.90 8.70 -0.33 0 71 20.0 Put 7.50 12.40 8.20 -1.61 0 135 21.0 Put 8.50 13.40 9.95 -0.71 0 630 22.0 Put 9.50 14.40 12.00 0.50 0 1,700 23.0 Put 10.10 14.65 13.10 0.76 0 1,865 24.0 Put 11.00 15.90 13.94 0.76 0 1,781 25.0 Put 12.00 16.90 14.00 -0.02 0 108 26.0 Put 12.50 17.50 0.00 0.00 0 0 27.0 Put 13.50 18.40 0.00 0.00 0 0 28.0 Put 14.00 19.00 0.00 0.00 0 0 29.0 Put 15.00 19.90 0.00 0.00 0 0 30.0 Put 16.00 20.90 19.00 0.68 0 2 31.0 Put 16.50 21.50 0.00 0.00 0 0 32.0 Put 17.50 22.50 0.00 0.00 0 0 33.0 Put 18.50 23.40 0.00 0.00 0 0 34.0 Put 19.50 24.40 0.00 0.00 0 0 35.0 Put 20.00 25.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote March 30, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 17.41 17.43 17.49 0.61 3.61 1600X300 17.59 17.30 8,101,668 Thu Mar 30 2023 1:11:38 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 31 2023 1 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.35 12.60 8.82 -3.06 0 0 6.0 Call 10.35 11.60 8.15 -2.73 0 0 7.0 Call 9.60 10.85 10.40 0.52 2 0 8.0 Call 9.30 9.75 5.74 -3.14 0 2 9.0 Call 7.70 8.60 7.00 -0.88 0 1 10.0 Call 7.25 8.15 7.50 0.62 0 178 11.0 Call 5.95 6.65 6.45 0.57 1 640 12.0 Call 4.80 5.65 5.40 0.52 2 1,025 13.0 Call 4.40 5.30 4.45 0.57 18 790 14.0 Call 2.90 3.80 3.40 0.52 1,405 2,532 15.0 Call 2.33 2.57 2.50 0.61 1,439 4,157 16.0 Call 1.42 1.62 1.49 0.54 89 3,380 17.0 Call 0.58 0.67 0.66 0.38 756 3,974 18.0 Call 0.17 0.18 0.17 0.09 4,044 6,816 19.0 Call 0.04 0.05 0.05 0.02 1,443 7,670 20.0 Call 0.01 0.03 0.04 0.02 533 8,855 21.0 Call 0.00 0.01 0.01 -0.01 0 4,860 22.0 Call 0.00 0.01 0.01 0.00 108 5,661 23.0 Call 0.00 0.08 0.02 0.01 5 1,136 24.0 Call 0.00 0.10 0.05 0.05 0 1,567 25.0 Call 0.00 0.01 0.01 0.01 11 3,412 26.0 Call 0.00 0.11 0.02 0.02 0 2,640 27.0 Call 0.00 0.11 0.01 0.01 0 1,928 28.0 Call 0.00 0.11 0.01 0.01 0 2,206 29.0 Call 0.00 0.01 0.02 0.02 0 131 30.0 Call 0.00 0.50 0.03 0.03 0 580 31.0 Call 0.00 0.05 0.01 0.01 0 57 32.0 Call 0.00 0.05 0.02 0.02 0 74 33.0 Call 0.00 0.02 0.02 0.02 0 69 34.0 Call 0.00 0.02 0.01 0.01 0 19 35.0 Call 0.00 0.05 0.03 0.03 0 414 36.0 Call 0.00 0.02 0.01 0.01 0 111 37.0 Call 0.00 0.01 0.01 0.01 0 887 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 0 3,681 6.0 Put 0.00 0.01 0.11 0.11 0 2,402 7.0 Put 0.00 0.02 0.02 0.02 0 1,721 8.0 Put 0.00 0.01 0.01 0.01 0 1,868 9.0 Put 0.00 0.01 0.01 0.01 0 925 10.0 Put 0.00 0.01 0.01 0.01 0 4,953 11.0 Put 0.00 0.01 0.01 0.00 1 4,018 12.0 Put 0.00 0.01 0.01 0.00 7 8,433 13.0 Put 0.00 0.01 0.02 0.00 0 4,114 14.0 Put 0.00 0.01 0.01 -0.01 95 7,803 15.0 Put 0.00 0.02 0.01 -0.02 248 4,205 16.0 Put 0.01 0.02 0.02 -0.09 768 9,563 17.0 Put 0.15 0.16 0.15 -0.30 1,281 5,574 18.0 Put 0.63 0.92 0.68 -0.56 92 733 19.0 Put 1.46 1.80 1.65 -0.55 15 748 20.0 Put 1.62 2.90 3.50 0.31 0 79 21.0 Put 3.45 4.25 4.55 0.37 0 169 22.0 Put 4.40 4.65 4.91 -0.27 0 7 23.0 Put 5.45 5.60 6.15 -0.02 0 689 24.0 Put 6.40 6.80 6.70 -0.47 0 28 25.0 Put 7.40 8.20 11.00 2.84 0 3 26.0 Put 8.40 9.25 11.75 2.59 0 2 27.0 Put 9.40 10.35 13.25 3.09 0 4 28.0 Put 10.05 11.35 14.20 3.04 0 0 29.0 Put 10.95 11.70 18.55 6.39 0 0 30.0 Put 11.90 13.10 16.20 3.04 0 0 31.0 Put 13.40 13.60 13.66 -0.50 0 0 32.0 Put 14.40 15.35 18.25 3.09 0 0 33.0 Put 15.40 16.10 23.25 7.09 0 0 34.0 Put 16.20 17.15 22.12 4.96 0 0 35.0 Put 17.30 18.35 22.04 3.88 0 0 36.0 Put 18.40 18.70 25.00 5.84 0 0 37.0 Put 19.40 19.65 19.55 -0.61 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 7 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 0.5 Call 15.80 18.00 0.00 0.00 0 0 1.0 Call 15.30 17.65 0.00 0.00 0 0 1.5 Call 15.20 16.30 0.00 0.00 0 0 2.0 Call 14.60 15.80 0.00 0.00 0 0 2.5 Call 14.00 15.30 0.00 0.00 0 0 3.0 Call 13.50 14.80 0.00 0.00 0 0 3.5 Call 13.35 14.30 0.00 0.00 0 0 4.0 Call 12.55 13.80 0.00 0.00 0 0 4.5 Call 12.35 13.30 0.00 0.00 0 0 5.0 Call 11.95 12.80 0.00 0.00 0 0 5.5 Call 11.40 12.30 0.00 0.00 0 0 6.0 Call 10.55 11.80 0.00 0.00 0 0 6.5 Call 10.20 11.30 0.00 0.00 0 0 7.0 Call 9.75 10.80 0.00 0.00 0 0 7.5 Call 9.35 10.30 0.00 0.00 0 0 8.0 Call 8.55 9.80 0.00 0.00 0 0 8.5 Call 8.40 9.30 0.00 0.00 0 0 9.0 Call 7.35 8.80 0.00 0.00 0 0 9.5 Call 7.60 8.30 0.00 0.00 0 0 10.0 Call 6.75 7.80 0.00 0.00 0 0 10.5 Call 6.40 7.30 0.00 0.00 0 0 11.0 Call 5.90 6.80 0.00 0.00 0 0 11.5 Call 5.10 6.30 0.00 0.00 0 0 12.0 Call 4.70 5.80 1.81 -3.07 0 3 12.5 Call 4.45 5.30 5.20 0.82 0 4 13.0 Call 3.80 4.80 4.23 0.35 0 822 13.5 Call 2.83 5.05 3.10 -0.29 0 99 14.0 Call 2.33 3.85 3.18 0.28 0 395 14.5 Call 1.83 4.00 2.70 0.29 0 411 15.0 Call 1.34 3.70 2.45 0.50 5 1,393 15.5 Call 0.91 3.20 1.92 0.39 3 1,734 16.0 Call 0.80 1.88 1.54 0.39 79 589 16.5 Call 0.42 1.67 1.15 0.29 296 377 17.0 Call 0.70 0.79 0.79 0.23 274 2,250 17.5 Call 0.40 0.65 0.46 0.19 1,203 2,359 18.0 Call 0.32 0.36 0.34 0.16 581 9,340 18.5 Call 0.19 0.26 0.19 0.06 249 2,490 19.0 Call 0.05 0.15 0.14 0.06 1,361 2,182 19.5 Call 0.01 0.14 0.11 0.06 67 1,721 20.0 Call 0.02 0.10 0.08 0.04 542 3,015 20.5 Call 0.00 0.08 0.04 0.01 11 5,517 21.0 Call 0.00 0.07 0.03 0.00 0 171 21.5 Call 0.00 0.23 0.02 0.00 0 75 22.0 Call 0.00 0.27 0.02 0.00 0 300 22.5 Call 0.00 0.26 0.00 0.00 0 0 23.0 Call 0.00 0.26 0.04 0.03 0 556 23.5 Call 0.00 0.25 0.00 0.00 0 0 24.0 Call 0.00 0.25 0.00 0.00 0 0 24.5 Call 0.00 0.24 0.00 0.00 0 0 25.0 Call 0.00 0.22 0.35 0.35 0 21 26.0 Call 0.00 0.20 0.00 0.00 0 0 27.0 Call 0.00 0.17 0.00 0.00 0 0 28.0 Call 0.00 0.15 0.00 0.00 0 0 29.0 Call 0.00 0.14 0.10 0.10 0 353 30.0 Call 0.00 0.12 0.02 0.02 0 1 31.0 Call 0.00 0.11 0.00 0.00 0 0 32.0 Call 0.00 0.10 0.05 0.05 0 1 33.0 Call 0.00 0.11 0.00 0.00 0 0 34.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 0.50 1.00 1.50 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 0.5 Put 0.00 0.01 0.00 0.00 0 0 1.0 Put 0.00 0.01 0.00 0.00 0 0 1.5 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.11 0.00 0.00 0 0 2.5 Put 0.00 0.11 0.00 0.00 0 0 3.0 Put 0.00 0.11 0.00 0.00 0 0 3.5 Put 0.00 0.11 0.00 0.00 0 0 4.0 Put 0.00 0.11 0.00 0.00 0 0 4.5 Put 0.00 0.11 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.01 0.01 0 320 5.5 Put 0.00 0.11 0.00 0.00 0 0 6.0 Put 0.00 0.11 0.00 0.00 0 0 6.5 Put 0.00 0.11 0.00 0.00 0 0 7.0 Put 0.00 0.11 0.04 0.04 0 1 7.5 Put 0.00 0.11 0.00 0.00 0 0 8.0 Put 0.00 0.11 0.09 0.09 0 1 8.5 Put 0.00 0.11 0.00 0.00 0 0 9.0 Put 0.00 0.11 0.09 0.08 0 27 9.5 Put 0.00 0.11 0.03 0.02 0 303 10.0 Put 0.00 0.13 0.02 0.00 0 1,310 10.5 Put 0.00 0.14 0.03 0.01 0 106 11.0 Put 0.00 0.17 0.03 0.00 0 978 11.5 Put 0.01 0.02 0.02 -0.01 3 607 12.0 Put 0.00 0.03 0.02 -0.01 267 2,297 12.5 Put 0.00 0.14 0.06 0.02 0 1,308 13.0 Put 0.02 0.05 0.04 0.00 14 3,015 13.5 Put 0.02 0.09 0.07 0.00 0 3,090 14.0 Put 0.00 0.10 0.08 -0.01 4 2,275 14.5 Put 0.05 0.11 0.05 -0.06 4 869 15.0 Put 0.09 0.12 0.11 -0.05 199 2,985 15.5 Put 0.07 0.20 0.18 -0.08 159 1,847 16.0 Put 0.26 0.33 0.27 -0.12 170 1,430 16.5 Put 0.40 0.44 0.43 -0.17 966 1,668 17.0 Put 0.60 0.69 0.65 -0.16 227 2,920 17.5 Put 0.82 0.96 0.94 -0.09 443 1,736 18.0 Put 1.13 1.36 1.29 -0.15 37 179 18.5 Put 1.02 2.02 1.65 -0.23 2 485 19.0 Put 1.62 2.35 2.84 0.50 0 634 19.5 Put 1.44 2.93 2.90 0.10 0 1,256 20.0 Put 2.00 3.55 4.17 0.87 0 522 20.5 Put 2.35 3.90 3.70 -0.09 0 6 21.0 Put 2.86 4.45 4.92 0.64 0 541 21.5 Put 4.00 4.85 0.00 0.00 0 0 22.0 Put 3.85 6.10 0.00 0.00 0 0 22.5 Put 5.05 5.90 0.00 0.00 0 0 23.0 Put 4.85 7.10 0.00 0.00 0 0 23.5 Put 5.80 6.80 0.00 0.00 0 0 24.0 Put 5.85 8.05 0.00 0.00 0 0 24.5 Put 6.45 7.95 0.00 0.00 0 0 25.0 Put 6.85 9.05 0.00 0.00 0 0 26.0 Put 8.20 10.05 0.00 0.00 0 0 27.0 Put 8.85 11.05 0.00 0.00 0 0 28.0 Put 10.00 12.05 11.35 0.10 0 6 29.0 Put 10.80 13.30 0.00 0.00 0 0 30.0 Put 11.80 14.05 0.00 0.00 0 0 31.0 Put 12.80 15.05 0.00 0.00 0 0 32.0 Put 13.80 16.05 0.00 0.00 0 0 33.0 Put 14.80 17.05 0.00 0.00 0 0 34.0 Put 16.25 17.30 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 15 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.90 12.80 0.00 0.00 0 0 6.0 Call 10.25 11.80 0.00 0.00 0 0 7.0 Call 9.60 10.80 0.00 0.00 0 0 8.0 Call 8.35 9.80 0.00 0.00 0 0 9.0 Call 7.65 8.80 0.00 0.00 0 0 9.5 Call 7.30 8.90 0.00 0.00 0 0 10.0 Call 6.50 7.80 3.20 -3.87 0 6 10.5 Call 6.30 7.35 0.00 0.00 0 0 11.0 Call 6.00 6.85 0.00 0.00 0 0 11.5 Call 5.25 6.30 0.00 0.00 0 0 12.0 Call 4.75 5.80 4.45 -0.64 0 3 12.5 Call 4.40 5.30 4.20 -0.40 0 6 13.0 Call 3.90 4.80 4.55 0.43 0 454 13.5 Call 3.65 4.80 4.44 0.80 0 33 14.0 Call 2.40 4.05 2.74 -0.44 0 117 14.5 Call 1.84 3.80 3.09 0.33 0 1,203 15.0 Call 1.36 3.75 2.45 0.11 7 348 15.5 Call 1.30 3.20 2.00 0.08 2 235 16.0 Call 1.53 1.71 1.52 -0.01 172 175 16.5 Call 1.16 1.35 1.26 0.11 9 40 17.0 Call 0.91 1.10 0.90 0.08 98 44 17.5 Call 0.65 0.83 0.77 0.28 156 242 18.0 Call 0.51 0.66 0.52 0.19 17 1,270 18.5 Call 0.37 0.47 0.41 0.11 132 147 19.0 Call 0.27 0.35 0.30 0.03 63 44 19.5 Call 0.00 0.59 0.49 0.24 0 24 20.0 Call 0.00 0.30 0.12 -0.10 0 750 20.5 Call 0.05 0.17 0.00 0.00 0 0 21.0 Call 0.02 0.14 0.12 -0.05 1 143 21.5 Call 0.01 0.12 0.00 0.00 0 0 22.0 Call 0.00 0.10 0.20 0.09 0 10 22.5 Call 0.00 0.09 0.00 0.00 0 0 23.0 Call 0.00 0.30 0.20 0.14 0 4 24.0 Call 0.00 0.29 0.00 0.00 0 0 25.0 Call 0.00 0.28 0.06 0.04 0 2 26.0 Call 0.00 0.27 0.00 0.00 0 0 27.0 Call 0.00 0.26 0.05 0.04 0 41 28.0 Call 0.00 0.25 0.00 0.00 0 0 29.0 Call 0.00 0.23 0.00 0.00 0 0 30.0 Call 0.00 0.21 0.04 0.04 0 217 31.0 Call 0.00 0.04 0.04 0.04 0 6 32.0 Call 0.00 0.10 0.04 0.04 0 13 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.00 0 100 6.0 Put 0.00 0.11 0.00 0.00 0 0 7.0 Put 0.00 0.11 0.00 0.00 0 0 8.0 Put 0.00 0.12 0.00 0.00 0 0 9.0 Put 0.00 0.15 0.12 0.06 0 201 9.5 Put 0.00 0.17 0.10 0.04 0 100 10.0 Put 0.00 0.05 0.05 -0.02 9 35 10.5 Put 0.00 0.22 0.23 0.16 0 5 11.0 Put 0.03 0.13 0.15 0.08 0 76 11.5 Put 0.03 0.25 0.04 -0.04 0 1,368 12.0 Put 0.00 0.25 0.11 0.03 0 133 12.5 Put 0.06 0.13 0.07 -0.02 2 87 13.0 Put 0.04 0.08 0.08 -0.03 23 640 13.5 Put 0.04 0.12 0.09 -0.04 5 40 14.0 Put 0.11 0.18 0.16 0.00 4 162 14.5 Put 0.10 0.20 0.19 -0.05 1 263 15.0 Put 0.22 0.29 0.22 -0.10 24 1,312 15.5 Put 0.33 0.40 0.32 -0.09 14 764 16.0 Put 0.45 0.51 0.48 -0.04 189 1,799 16.5 Put 0.00 0.70 0.68 0.04 36 104 17.0 Put 0.81 1.49 0.88 0.07 37 65 17.5 Put 1.16 1.29 1.17 0.19 17 103 18.0 Put 1.41 1.63 2.11 0.77 0 1 18.5 Put 0.75 2.01 0.00 0.00 0 0 19.0 Put 1.50 2.42 2.65 0.37 0 12 19.5 Put 2.02 3.30 3.30 0.54 0 3 20.0 Put 2.11 3.70 3.70 0.46 0 1 20.5 Put 2.46 3.90 0.00 0.00 0 0 21.0 Put 2.97 5.05 5.29 1.10 0 0 21.5 Put 4.05 4.85 0.00 0.00 0 0 22.0 Put 4.25 5.60 3.50 -1.65 0 0 22.5 Put 4.95 6.20 0.00 0.00 0 0 23.0 Put 4.80 7.15 0.00 0.00 0 0 24.0 Put 6.25 8.15 0.00 0.00 0 0 25.0 Put 7.20 9.15 0.00 0.00 0 0 26.0 Put 8.20 10.15 8.80 -0.32 0 1 27.0 Put 9.20 11.15 11.70 1.58 0 8 28.0 Put 10.00 12.10 0.00 0.00 0 0 29.0 Put 10.85 13.15 0.00 0.00 0 0 30.0 Put 11.85 14.05 0.00 0.00 0 0 31.0 Put 12.80 15.05 0.00 0.00 0 0 32.0 Put 13.85 16.05 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 22 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.70 14.30 0.00 0.00 0 0 5.0 Call 11.75 12.80 12.45 0.57 10 0 6.0 Call 10.85 11.80 0.00 0.00 0 0 7.0 Call 9.30 10.80 0.00 0.00 0 0 8.0 Call 9.00 9.80 0.00 0.00 0 0 9.0 Call 8.05 8.80 0.00 0.00 0 0 10.0 Call 6.55 7.80 7.10 0.22 0 3 10.5 Call 6.00 7.30 0.00 0.00 0 0 11.0 Call 5.60 6.80 5.34 -0.54 0 4 11.5 Call 5.45 6.95 0.00 0.00 0 0 12.0 Call 5.00 5.85 5.93 1.04 0 544 12.5 Call 4.45 5.30 4.40 0.00 0 77 13.0 Call 3.30 4.80 4.55 0.64 11 4,501 13.5 Call 2.93 4.30 4.25 0.82 0 198 14.0 Call 2.61 3.85 2.56 -0.40 0 1,818 14.5 Call 1.86 4.25 3.15 0.62 0 198 15.0 Call 2.47 2.62 2.48 0.35 15 3,645 15.5 Call 0.96 3.00 2.02 0.28 4 211 16.0 Call 1.36 1.72 1.73 0.38 93 2,597 16.5 Call 1.00 1.49 1.35 0.38 4 524 17.0 Call 1.06 1.20 1.10 0.34 177 4,787 17.5 Call 0.86 0.94 0.93 0.32 106 1,486 18.0 Call 0.39 0.89 0.73 0.24 247 3,579 18.5 Call 0.51 0.69 0.70 0.33 54 1,344 19.0 Call 0.43 0.51 0.45 0.17 456 4,088 19.5 Call 0.21 0.39 0.37 0.14 534 3,279 20.0 Call 0.25 0.32 0.32 0.14 746 6,671 20.5 Call 0.21 0.36 0.22 0.06 100 1,507 21.0 Call 0.18 0.23 0.21 0.06 1,414 3,788 21.5 Call 0.15 0.21 0.10 -0.03 0 238 22.0 Call 0.10 0.15 0.14 0.02 1 1,146 23.0 Call 0.08 0.17 0.11 0.00 2 1,293 24.0 Call 0.01 0.12 0.11 0.01 1 1,653 25.0 Call 0.03 0.25 0.13 0.03 1 3,166 26.0 Call 0.01 0.31 0.10 0.00 0 2 27.0 Call 0.00 0.30 0.00 0.00 0 0 28.0 Call 0.00 0.29 0.00 0.00 0 0 29.0 Call 0.00 0.29 0.00 0.00 0 0 30.0 Call 0.01 0.15 0.07 -0.02 0 1,516 31.0 Call 0.00 0.27 0.00 0.00 0 0 32.0 Call 0.00 0.04 0.04 -0.04 0 180 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.03 0.03 0.03 0 625 5.0 Put 0.00 0.11 0.05 0.05 0 6 6.0 Put 0.00 0.11 0.06 0.06 0 1 7.0 Put 0.00 0.12 0.08 0.08 0 18 8.0 Put 0.00 0.16 0.03 0.03 0 3,931 9.0 Put 0.00 0.18 0.06 0.05 0 7,868 10.0 Put 0.01 0.06 0.03 0.00 51 89,326 10.5 Put 0.00 0.25 0.00 0.00 0 0 11.0 Put 0.03 0.21 0.05 -0.02 9 2,071 11.5 Put 0.00 0.29 0.10 0.00 0 80 12.0 Put 0.07 0.22 0.09 -0.03 10 6,615 12.5 Put 0.07 0.19 0.11 -0.03 1 187 13.0 Put 0.13 0.22 0.13 -0.04 185 6,268 13.5 Put 0.11 0.20 0.16 -0.04 1 911 14.0 Put 0.19 0.23 0.21 -0.03 173 4,025 14.5 Put 0.26 0.36 0.40 0.06 0 266 15.0 Put 0.36 0.41 0.37 -0.08 157 12,311 15.5 Put 0.40 0.53 0.48 -0.09 1 885 16.0 Put 0.47 0.65 0.47 -0.22 211 2,785 16.5 Put 0.77 0.88 0.77 -0.04 8 207 17.0 Put 1.00 1.09 1.06 -0.06 281 3,012 17.5 Put 1.26 1.47 1.40 -0.07 8 544 18.0 Put 1.55 1.79 1.70 -0.15 19 4,178 18.5 Put 0.89 2.82 2.55 0.32 0 169 19.0 Put 1.50 3.45 2.50 -0.14 1 2,028 19.5 Put 2.13 3.90 3.15 0.06 0 4,371 20.0 Put 2.32 3.60 4.03 0.49 0 1,705 20.5 Put 2.67 3.75 4.20 0.18 0 106 21.0 Put 3.70 5.45 4.80 0.29 0 2,180 21.5 Put 4.15 5.10 5.25 0.26 0 538 22.0 Put 4.00 6.10 5.05 -0.42 0 1,022 23.0 Put 5.35 6.90 0.00 0.00 0 0 24.0 Put 6.00 7.50 8.05 0.60 0 5 25.0 Put 7.20 8.90 11.30 2.85 0 1 26.0 Put 8.55 9.70 0.00 0.00 0 0 27.0 Put 9.50 10.65 0.00 0.00 0 0 28.0 Put 10.15 11.70 0.00 0.00 0 0 29.0 Put 10.80 12.60 0.00 0.00 0 0 30.0 Put 12.10 13.25 16.30 2.88 0 2 31.0 Put 13.20 14.40 0.00 0.00 0 0 32.0 Put 14.25 15.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 28 2023 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.75 13.05 0.00 0.00 0 0 6.0 Call 10.80 11.90 0.00 0.00 0 0 7.0 Call 9.70 11.10 0.00 0.00 0 0 8.0 Call 9.10 9.85 0.00 0.00 0 0 8.5 Call 8.35 9.60 0.00 0.00 0 0 9.0 Call 7.45 9.60 0.00 0.00 0 0 9.5 Call 7.25 8.45 0.00 0.00 0 0 10.0 Call 7.05 8.10 5.02 -1.86 0 10 10.5 Call 6.40 7.60 0.00 0.00 0 0 11.0 Call 5.80 7.70 0.00 0.00 0 0 11.5 Call 5.25 6.65 0.00 0.00 0 0 12.0 Call 4.80 6.05 3.22 -1.66 0 10 12.5 Call 3.80 5.35 4.95 0.56 0 6 13.0 Call 4.05 4.85 3.95 0.05 0 4 13.5 Call 2.98 4.50 1.50 -1.92 0 1 14.0 Call 2.49 4.05 2.79 -0.19 0 15 14.5 Call 2.02 3.05 3.18 0.63 0 47 15.0 Call 1.71 2.94 2.00 -0.14 0 27 15.5 Call 1.20 2.88 2.53 0.80 0 255 16.0 Call 1.02 2.70 1.89 0.55 5 130 16.5 Call 0.72 2.28 1.25 0.11 0 32 17.0 Call 1.00 1.64 1.26 0.31 3 142 17.5 Call 0.78 1.25 1.05 0.28 6 152 18.0 Call 0.67 0.96 0.67 0.08 0 149 18.5 Call 0.60 0.79 0.50 0.09 0 19 19.0 Call 0.30 0.80 0.53 0.16 63 790 19.5 Call 0.24 0.69 0.72 0.39 0 40 20.0 Call 0.25 0.43 0.38 0.09 151 183 21.0 Call 0.16 0.32 0.18 -0.03 0 68 22.0 Call 0.08 0.32 0.11 -0.05 20 21 23.0 Call 0.01 0.30 0.30 0.15 0 1 24.0 Call 0.00 0.42 0.29 0.16 0 20 25.0 Call 0.00 0.38 0.57 0.45 0 4 26.0 Call 0.00 0.36 0.59 0.48 0 12 27.0 Call 0.00 0.34 0.00 0.00 0 0 28.0 Call 0.00 0.33 0.00 0.00 0 0 29.0 Call 0.00 0.33 0.00 0.00 0 0 30.0 Call 0.00 0.14 0.16 0.08 2 0 31.0 Call 0.00 0.31 0.00 0.00 0 0 32.0 Call 0.00 0.31 0.08 0.01 0 528 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.11 0.00 0.00 0 0 6.0 Put 0.00 0.12 0.00 0.00 0 0 7.0 Put 0.00 0.16 0.00 0.00 0 0 8.0 Put 0.00 0.20 0.15 0.09 0 2,301 8.5 Put 0.00 0.22 0.00 0.00 0 0 9.0 Put 0.00 0.20 0.06 -0.01 0 14,204 9.5 Put 0.00 0.25 0.20 0.12 0 7,400 10.0 Put 0.00 0.12 0.12 0.04 0 13,295 10.5 Put 0.00 0.28 0.00 0.00 0 0 11.0 Put 0.00 0.30 0.23 0.13 0 307 11.5 Put 0.00 0.32 0.15 0.05 0 19 12.0 Put 0.04 0.19 0.12 -0.01 0 122 12.5 Put 0.06 0.22 0.15 -0.02 0 22 13.0 Put 0.15 0.20 0.21 0.01 0 52 13.5 Put 0.12 0.26 0.22 -0.02 1 56 14.0 Put 0.15 0.29 0.29 -0.04 3 178 14.5 Put 0.32 0.50 0.40 -0.03 1 38 15.0 Put 0.31 0.57 0.35 -0.18 7 474 15.5 Put 0.08 1.09 0.61 -0.03 10 4 16.0 Put 0.56 1.02 0.81 0.05 1 275 16.5 Put 0.86 1.10 1.10 0.02 10 208 17.0 Put 1.15 1.30 1.18 -0.22 11 153 17.5 Put 0.61 1.94 1.50 -0.23 6 1,716 18.0 Put 0.91 2.56 2.03 -0.02 0 51 18.5 Put 1.10 2.90 0.00 0.00 0 0 19.0 Put 1.83 3.00 0.00 0.00 0 0 19.5 Put 1.95 3.45 0.00 0.00 0 0 20.0 Put 1.98 4.15 0.00 0.00 0 0 21.0 Put 2.81 4.60 4.70 0.02 0 5 22.0 Put 4.35 5.75 5.40 -0.23 0 513 23.0 Put 4.45 7.55 0.00 0.00 0 0 24.0 Put 5.40 8.55 0.00 0.00 0 0 25.0 Put 6.50 9.50 0.00 0.00 0 0 26.0 Put 7.70 10.45 0.00 0.00 0 0 27.0 Put 8.70 11.40 0.00 0.00 0 0 28.0 Put 9.55 12.40 0.00 0.00 0 0 29.0 Put 10.75 13.35 0.00 0.00 0 0 30.0 Put 11.75 14.20 0.00 0.00 0 0 31.0 Put 12.75 15.20 0.00 0.00 0 0 32.0 Put 13.80 16.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 5 2023 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.95 13.00 0.00 0.00 0 0 6.0 Call 11.10 12.00 0.00 0.00 0 0 7.0 Call 9.60 11.35 0.00 0.00 0 0 8.0 Call 8.85 10.20 0.00 0.00 0 0 9.0 Call 7.85 9.10 0.00 0.00 0 0 10.0 Call 6.85 8.15 0.00 0.00 0 0 11.0 Call 6.00 7.10 0.00 0.00 0 0 11.5 Call 5.25 6.70 0.00 0.00 0 0 12.0 Call 4.95 6.05 0.00 0.00 0 0 12.5 Call 3.80 6.20 0.00 0.00 0 0 13.0 Call 3.30 5.70 3.87 -0.02 0 1 13.5 Call 2.84 5.25 0.00 0.00 0 0 14.0 Call 2.36 4.10 0.00 0.00 0 0 14.5 Call 1.88 4.30 2.50 -0.02 0 1 15.0 Call 1.50 3.20 1.95 -0.16 0 1 15.5 Call 1.34 3.15 2.01 0.19 0 1 16.0 Call 0.93 2.60 1.50 -0.04 0 15 16.5 Call 0.67 2.52 1.00 -0.28 0 31 17.0 Call 1.00 2.08 1.30 0.28 7 16 17.5 Call 0.26 1.65 1.12 0.26 16 13 18.0 Call 0.13 1.70 0.80 0.07 0 17 18.5 Call 0.00 1.00 0.00 0.00 0 0 19.0 Call 0.00 1.30 0.37 -0.17 0 1 19.5 Call 0.00 0.86 0.00 0.00 0 0 20.0 Call 0.00 0.75 0.53 0.11 0 2 20.5 Call 0.00 0.90 0.30 -0.07 0 1 21.0 Call 0.00 0.80 0.00 0.00 0 0 21.5 Call 0.00 0.73 0.00 0.00 0 0 22.0 Call 0.00 0.66 0.00 0.00 0 0 22.5 Call 0.00 0.61 0.15 -0.04 0 1 23.0 Call 0.00 0.56 0.00 0.00 0 0 24.0 Call 0.00 0.50 0.00 0.00 0 0 25.0 Call 0.00 0.45 0.00 0.00 0 0 26.0 Call 0.00 0.42 0.00 0.00 0 0 27.0 Call 0.00 0.40 0.00 0.00 0 0 28.0 Call 0.00 0.11 0.00 0.00 0 0 29.0 Call 0.00 0.37 0.00 0.00 0 0 30.0 Call 0.00 0.36 0.00 0.00 0 0 31.0 Call 0.00 0.35 0.00 0.00 0 0 32.0 Call 0.00 0.35 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.12 0.00 0.00 0 0 6.0 Put 0.00 0.16 0.00 0.00 0 0 7.0 Put 0.00 0.21 0.00 0.00 0 0 8.0 Put 0.00 0.25 0.00 0.00 0 0 9.0 Put 0.00 0.28 0.00 0.00 0 0 10.0 Put 0.00 0.31 0.10 0.03 0 1 11.0 Put 0.01 0.22 0.00 0.00 0 0 11.5 Put 0.04 0.30 0.00 0.00 0 0 12.0 Put 0.06 0.27 0.00 0.00 0 0 12.5 Put 0.05 0.34 0.20 -0.12 0 1 13.0 Put 0.00 0.59 0.39 0.01 0 10 13.5 Put 0.00 0.67 0.00 0.00 0 0 14.0 Put 0.00 0.45 0.31 -0.21 20 300 14.5 Put 0.00 0.76 0.00 0.00 0 0 15.0 Put 0.00 1.12 1.02 0.24 0 3 15.5 Put 0.11 1.36 0.00 0.00 0 0 16.0 Put 0.80 1.21 0.00 0.00 0 0 16.5 Put 0.35 2.03 1.30 -0.25 2 22 17.0 Put 0.50 2.39 1.75 -0.06 2 1 17.5 Put 0.91 2.78 1.90 -0.26 18 1 18.0 Put 0.89 3.25 0.00 0.00 0 0 18.5 Put 1.16 3.65 2.35 -0.58 0 1 19.0 Put 1.45 4.15 3.05 -0.31 0 1 19.5 Put 1.77 4.60 0.00 0.00 0 0 20.0 Put 2.10 5.10 0.00 0.00 0 0 20.5 Put 2.90 5.25 0.00 0.00 0 0 21.0 Put 2.86 6.05 0.00 0.00 0 0 21.5 Put 3.30 6.55 0.00 0.00 0 0 22.0 Put 3.75 7.05 0.00 0.00 0 0 22.5 Put 4.50 7.55 6.50 -0.02 0 16 23.0 Put 4.60 7.70 0.00 0.00 0 0 24.0 Put 5.55 9.05 8.06 0.13 0 1 25.0 Put 6.55 10.00 0.00 0.00 0 0 26.0 Put 7.45 11.05 0.00 0.00 0 0 27.0 Put 8.45 12.05 0.00 0.00 0 0 28.0 Put 9.40 13.05 0.00 0.00 0 0 29.0 Put 10.40 14.05 0.00 0.00 0 0 30.0 Put 11.55 14.90 0.00 0.00 0 0 31.0 Put 12.40 16.05 0.00 0.00 0 0 32.0 Put 13.40 17.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 50 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 13.00 14.00 13.05 0.17 1 0 5.0 Call 11.80 13.25 0.00 0.00 0 0 6.0 Call 10.90 12.05 0.00 0.00 0 0 7.0 Call 9.65 11.30 0.00 0.00 0 0 8.0 Call 8.35 10.70 0.00 0.00 0 0 9.0 Call 7.80 9.15 0.00 0.00 0 0 10.0 Call 6.85 8.15 7.50 0.62 1 2 11.0 Call 5.80 7.15 0.00 0.00 0 0 12.0 Call 5.15 5.90 5.00 0.12 0 188 13.0 Call 4.10 5.65 4.60 0.70 1 1,493 14.0 Call 2.41 3.70 3.45 0.42 5 295 15.0 Call 2.40 3.10 2.50 0.20 283 982 16.0 Call 1.81 2.34 2.00 0.40 5 909 17.0 Call 1.48 1.75 1.50 0.26 18 1,615 18.0 Call 0.80 1.22 1.20 0.23 34 1,134 19.0 Call 0.75 0.90 0.98 0.28 85 1,098 20.0 Call 0.54 0.65 0.60 0.16 152 1,362 21.0 Call 0.10 1.05 0.35 0.10 1 262 22.0 Call 0.00 0.87 0.22 -0.03 0 3 23.0 Call 0.01 0.53 0.43 0.19 0 5 24.0 Call 0.00 0.32 0.00 0.00 0 0 25.0 Call 0.12 0.49 0.12 -0.11 1 8 26.0 Call 0.01 0.52 0.01 -0.22 0 2 27.0 Call 0.01 0.47 0.00 0.00 0 0 28.0 Call 0.00 0.45 0.00 0.00 0 0 29.0 Call 0.00 0.43 0.00 0.00 0 0 30.0 Call 0.00 0.25 0.07 -0.15 0 404 31.0 Call 0.00 0.40 0.00 0.00 0 0 32.0 Call 0.00 0.39 0.00 0.00 0 0 33.0 Call 0.00 0.38 0.00 0.00 0 0 34.0 Call 0.00 0.37 0.00 0.00 0 0 35.0 Call 0.00 0.37 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.12 0.04 0.04 0 156 5.0 Put 0.00 0.15 0.03 0.03 0 1,030 6.0 Put 0.00 0.20 0.00 0.00 0 0 7.0 Put 0.00 0.24 0.00 0.00 0 0 8.0 Put 0.00 0.28 0.16 0.15 0 1,504 9.0 Put 0.00 0.20 0.15 0.11 0 1,429 10.0 Put 0.07 0.14 0.15 0.05 45 2,699 11.0 Put 0.03 0.19 0.13 -0.06 15 182 12.0 Put 0.22 0.25 0.25 -0.03 34 1,669 13.0 Put 0.30 0.46 0.38 -0.06 12 523 14.0 Put 0.48 0.67 0.53 -0.16 29 3,217 15.0 Put 0.80 0.85 0.80 -0.24 71 2,943 16.0 Put 1.10 1.25 1.15 -0.24 110 3,616 17.0 Put 1.65 2.00 1.85 -0.23 19 3,749 18.0 Put 2.00 3.55 2.31 -0.51 10 237 19.0 Put 1.65 4.45 3.28 -0.29 0 1 20.0 Put 2.29 4.80 4.00 -0.32 0 2 21.0 Put 3.00 6.20 0.00 0.00 0 0 22.0 Put 4.00 7.35 5.95 -0.17 0 1 23.0 Put 5.00 8.00 0.00 0.00 0 0 24.0 Put 6.00 8.40 10.53 2.43 0 1 25.0 Put 7.00 10.30 11.35 2.26 0 1 26.0 Put 7.35 11.30 0.00 0.00 0 0 27.0 Put 8.30 12.25 0.00 0.00 0 0 28.0 Put 9.25 13.25 11.40 -0.66 0 5 29.0 Put 10.25 14.20 0.00 0.00 0 0 30.0 Put 11.25 15.20 0.00 0.00 0 0 31.0 Put 12.30 16.20 0.00 0.00 0 0 32.0 Put 13.20 17.25 0.00 0.00 0 0 33.0 Put 14.20 18.20 0.00 0.00 0 0 34.0 Put 15.30 19.15 0.00 0.00 0 0 35.0 Put 16.20 20.20 18.80 -0.19 0 326 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 78 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 15.30 17.70 9.32 -6.56 0 2 2.0 Call 14.30 16.70 8.10 -6.78 0 0 3.0 Call 13.30 15.70 0.00 0.00 0 0 4.0 Call 12.30 14.70 8.90 -3.98 0 1 5.0 Call 11.30 13.70 9.05 -2.83 0 0 6.0 Call 10.30 12.70 8.20 -2.68 0 1 7.0 Call 9.30 11.70 10.60 0.72 0 74 8.0 Call 8.30 10.70 8.40 -0.48 0 38 9.0 Call 7.30 9.70 6.88 -1.00 0 15 10.0 Call 6.30 8.70 6.65 -0.23 0 277 11.0 Call 5.30 7.70 5.80 -0.08 0 362 12.0 Call 4.30 6.00 4.60 -0.31 0 1,742 13.0 Call 3.35 5.50 3.80 -0.19 0 568 14.0 Call 3.30 3.90 3.63 0.36 6 784 15.0 Call 2.42 3.05 2.90 0.28 18 5,057 16.0 Call 1.73 2.30 2.10 0.10 102 1,561 17.0 Call 1.34 1.90 1.33 -0.08 17 2,994 18.0 Call 1.05 1.65 1.50 0.37 49 1,785 19.0 Call 0.48 1.40 1.25 0.32 1 880 20.0 Call 0.80 0.95 0.91 0.18 208 15,341 21.0 Call 0.00 1.05 0.75 0.10 1 614 22.0 Call 0.30 0.88 0.65 0.08 100 208 23.0 Call 0.00 1.07 0.41 -0.08 0 924 24.0 Call 0.00 0.74 0.40 -0.02 0 1 25.0 Call 0.17 0.58 0.23 -0.11 40 5,601 26.0 Call 0.00 0.77 0.21 -0.11 0 1 27.0 Call 0.00 0.71 0.17 -0.12 0 1 28.0 Call 0.00 0.65 0.00 0.00 0 0 29.0 Call 0.00 0.61 0.00 0.00 0 0 30.0 Call 0.11 0.28 0.29 0.07 1 422 31.0 Call 0.00 0.54 0.00 0.00 0 0 32.0 Call 0.00 0.51 0.00 0.00 0 0 33.0 Call 0.00 0.50 0.00 0.00 0 0 34.0 Call 0.05 0.48 0.10 -0.08 0 100 35.0 Call 0.05 0.46 0.25 0.08 25 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.11 0.01 0.01 0 9 2.0 Put 0.00 0.11 0.02 0.02 0 17 3.0 Put 0.00 0.13 0.12 0.12 0 24 4.0 Put 0.01 0.04 0.03 0.01 0 373 5.0 Put 0.00 0.04 0.04 -0.01 1,500 16,568 6.0 Put 0.02 0.28 0.05 -0.02 0 2,294 7.0 Put 0.06 0.32 0.13 0.03 0 301 8.0 Put 0.06 0.19 0.18 0.05 0 7,062 9.0 Put 0.10 0.37 0.21 0.05 0 2,571 10.0 Put 0.20 0.29 0.20 -0.04 151 13,864 11.0 Put 0.21 0.35 0.51 0.19 0 4,403 12.0 Put 0.39 0.44 0.44 -0.04 15 3,055 13.0 Put 0.50 0.87 0.60 -0.05 0 3,628 14.0 Put 0.80 1.00 0.85 -0.17 0 4,094 15.0 Put 0.77 1.54 1.09 -0.35 59 681 16.0 Put 1.20 2.24 2.02 0.16 0 119 17.0 Put 1.85 2.58 2.57 0.27 13 332 18.0 Put 1.80 4.00 2.42 -0.62 2 665 19.0 Put 1.91 5.30 6.95 3.11 0 545 20.0 Put 2.53 6.25 5.00 0.36 0 166 21.0 Put 3.30 7.20 5.45 -0.11 0 30 22.0 Put 5.40 6.65 7.30 0.82 0 18 23.0 Put 5.05 9.00 9.20 1.81 0 89 24.0 Put 5.95 9.95 0.00 0.00 0 0 25.0 Put 6.90 10.85 9.15 -0.08 0 46 26.0 Put 7.85 11.80 0.00 0.00 0 0 27.0 Put 8.80 12.90 0.00 0.00 0 0 28.0 Put 9.65 13.90 0.00 0.00 0 0 29.0 Put 10.60 14.85 0.00 0.00 0 0 30.0 Put 11.60 15.80 0.00 0.00 0 0 31.0 Put 12.55 16.80 0.00 0.00 0 0 32.0 Put 13.55 17.75 0.00 0.00 0 0 33.0 Put 14.60 18.75 0.00 0.00 0 0 34.0 Put 15.55 19.75 0.00 0.00 0 0 35.0 Put 16.55 20.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 92 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 9.30 11.70 10.50 0.62 8 30 8.0 Call 8.30 10.70 9.15 0.27 1 10 9.0 Call 7.30 9.70 6.50 -1.38 0 167 10.0 Call 6.30 8.70 7.00 0.12 0 56 11.0 Call 5.30 6.90 6.35 0.47 0 610 12.0 Call 4.30 6.70 5.40 0.51 0 123 13.0 Call 3.35 5.00 4.30 0.35 0 843 14.0 Call 2.51 4.50 3.25 0.10 0 178 15.0 Call 1.92 4.00 2.75 0.28 2 497 16.0 Call 1.76 2.74 1.90 -0.11 0 2,313 17.0 Call 0.70 2.30 1.55 -0.02 0 1,920 18.0 Call 1.00 1.75 1.42 0.24 1 3,286 19.0 Call 0.83 1.25 0.57 -0.24 3 181 20.0 Call 0.01 1.50 1.15 0.39 0 24 21.0 Call 0.00 1.62 0.50 -0.21 0 1 22.0 Call 0.00 1.39 0.90 0.23 0 8 23.0 Call 0.00 1.22 0.00 0.00 0 0 24.0 Call 0.00 1.07 0.00 0.00 0 0 25.0 Call 0.00 0.95 0.00 0.00 0 0 26.0 Call 0.00 0.86 0.00 0.00 0 0 27.0 Call 0.00 0.78 0.30 -0.16 0 1 28.0 Call 0.00 0.72 0.00 0.00 0 0 29.0 Call 0.00 0.67 0.00 0.00 0 0 30.0 Call 0.00 0.62 0.25 -0.13 0 36 31.0 Call 0.00 0.59 0.00 0.00 0 0 32.0 Call 0.00 0.56 0.00 0.00 0 0 33.0 Call 0.00 0.53 0.00 0.00 0 0 34.0 Call 0.01 0.51 0.79 0.49 0 2 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.28 0.06 -0.07 0 133 8.0 Put 0.09 0.19 0.09 -0.05 18 25,180 9.0 Put 0.11 0.26 0.18 0.02 0 5,193 10.0 Put 0.20 0.34 0.25 -0.04 1 2,977 11.0 Put 0.13 0.46 0.49 0.04 0 229 12.0 Put 0.38 0.62 0.37 -0.25 18 327 13.0 Put 0.61 1.11 0.90 0.12 0 296 14.0 Put 0.38 1.82 1.19 0.05 0 2,675 15.0 Put 0.75 2.25 0.58 -0.97 1 324 16.0 Put 1.80 2.25 1.95 -0.21 5 98 17.0 Put 1.06 3.80 2.58 -0.19 0 9 18.0 Put 1.48 4.60 4.60 1.19 0 173 19.0 Put 1.97 5.50 5.55 1.49 0 5 20.0 Put 2.70 6.45 0.00 0.00 0 0 21.0 Put 3.50 7.40 0.00 0.00 0 0 22.0 Put 4.40 8.35 0.00 0.00 0 0 23.0 Put 5.30 9.30 0.00 0.00 0 0 24.0 Put 6.20 10.25 0.00 0.00 0 0 25.0 Put 7.15 11.20 0.00 0.00 0 0 26.0 Put 8.10 12.10 0.00 0.00 0 0 27.0 Put 8.95 13.00 0.00 0.00 0 0 28.0 Put 9.90 14.00 0.00 0.00 0 0 29.0 Put 10.90 14.95 0.00 0.00 0 0 30.0 Put 11.85 15.90 0.00 0.00 0 0 31.0 Put 12.85 16.90 0.00 0.00 0 0 32.0 Put 13.80 17.85 0.00 0.00 0 0 33.0 Put 14.80 18.85 0.00 0.00 0 0 34.0 Put 15.75 19.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 169 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 12.35 16.50 0.00 0.00 0 0 4.0 Call 11.45 15.50 9.90 -2.98 0 2 5.0 Call 10.60 14.35 0.00 0.00 0 0 6.0 Call 9.75 13.20 0.00 0.00 0 0 7.0 Call 8.90 12.05 0.00 0.00 0 0 8.0 Call 8.05 10.90 6.81 -2.07 0 3 9.0 Call 8.30 8.70 8.25 0.37 0 64 10.0 Call 6.30 8.70 6.75 -0.13 0 43 11.0 Call 5.30 7.00 6.30 0.42 0 85 12.0 Call 5.30 5.80 5.55 0.67 1 1,481 13.0 Call 3.40 5.85 3.65 -0.26 0 71 14.0 Call 2.67 5.00 3.90 0.68 0 23 15.0 Call 2.60 3.75 2.65 -0.08 0 460 16.0 Call 1.23 4.10 2.15 -0.16 0 162 17.0 Call 1.80 2.38 2.00 0.08 10 495 18.0 Call 1.31 2.35 2.08 0.41 1 246 19.0 Call 0.28 2.91 1.71 0.29 1 152 20.0 Call 0.80 1.48 1.00 -0.19 0 623 21.0 Call 0.30 1.50 1.40 0.36 0 79 22.0 Call 0.50 2.00 0.90 0.00 0 264 23.0 Call 0.00 1.50 0.73 -0.08 0 38 24.0 Call 0.00 1.68 0.75 0.03 0 16 25.0 Call 0.00 1.05 0.47 -0.17 0 1,184 26.0 Call 0.00 1.39 0.00 0.00 0 0 27.0 Call 0.00 1.27 0.00 0.00 0 0 28.0 Call 0.00 1.16 0.00 0.00 0 0 29.0 Call 0.00 1.09 0.00 0.00 0 0 30.0 Call 0.21 0.50 0.27 0.04 19 4,521 31.0 Call 0.00 0.95 0.00 0.00 0 0 32.0 Call 0.00 0.88 0.00 0.00 0 0 33.0 Call 0.00 0.83 0.00 0.00 0 0 34.0 Call 0.00 0.78 0.50 0.38 0 81 35.0 Call 0.00 0.74 0.00 0.00 0 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.22 0.14 -0.02 0 12 4.0 Put 0.00 0.28 0.18 0.00 0 2 5.0 Put 0.00 0.35 0.10 -0.10 0 81 6.0 Put 0.01 0.43 0.20 -0.05 0 504 7.0 Put 0.00 0.54 0.14 -0.17 0 55 8.0 Put 0.19 0.73 0.28 -0.19 360 31 9.0 Put 0.00 0.95 0.46 -0.17 0 96 10.0 Put 0.52 1.00 0.72 -0.07 0 548 11.0 Put 0.12 1.56 2.15 1.20 0 68 12.0 Put 0.74 1.50 1.38 0.26 0 42 13.0 Put 0.45 2.01 1.75 0.47 5 248 14.0 Put 1.00 2.50 2.05 0.16 0 127 15.0 Put 1.08 3.60 2.20 -0.37 0 1,053 16.0 Put 1.47 3.40 3.50 0.25 0 49 17.0 Put 1.94 5.35 4.00 0.07 0 74 18.0 Put 4.00 4.90 4.50 -0.21 2 830 19.0 Put 3.35 7.15 5.25 -0.24 0 1 20.0 Put 4.15 8.05 6.10 -0.17 0 87 21.0 Put 4.95 8.90 6.95 -0.17 0 14 22.0 Put 7.60 8.15 8.15 0.17 0 986 23.0 Put 6.60 10.55 8.85 -0.03 0 223 24.0 Put 7.45 11.40 9.60 -0.19 0 1 25.0 Put 8.35 12.30 10.50 -0.19 0 2 26.0 Put 9.15 13.20 0.00 0.00 0 0 27.0 Put 10.05 14.10 12.50 0.00 0 1 28.0 Put 11.15 15.10 0.00 0.00 0 0 29.0 Put 11.90 15.95 0.00 0.00 0 0 30.0 Put 14.50 16.90 15.45 0.24 0 283 31.0 Put 13.80 17.85 0.00 0.00 0 0 32.0 Put 14.75 18.80 0.00 0.00 0 0 33.0 Put 15.75 19.75 0.00 0.00 0 0 34.0 Put 16.70 20.75 18.90 -0.12 0 200 35.0 Put 17.65 21.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 183 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 8.80 12.20 4.50 -5.38 0 0 8.0 Call 7.95 11.05 4.79 -4.09 0 151 9.0 Call 7.10 9.85 7.50 -0.38 0 463 10.0 Call 6.25 8.70 7.35 0.47 0 102 11.0 Call 5.30 7.00 5.95 0.07 0 51 12.0 Call 4.35 6.00 5.60 0.72 2 47 13.0 Call 3.40 5.55 4.40 0.49 0 44 14.0 Call 2.68 5.05 2.72 -0.49 0 501 15.0 Call 1.78 4.65 2.35 -0.30 0 332 16.0 Call 1.12 4.25 2.86 0.51 0 116 17.0 Call 1.62 2.80 2.20 0.11 2 140 18.0 Call 1.00 3.40 2.09 0.23 0 229 19.0 Call 0.05 1.88 2.50 0.86 0 267 20.0 Call 0.00 1.97 1.37 -0.07 0 3 21.0 Call 0.00 2.41 1.93 0.64 0 4 22.0 Call 0.00 2.26 0.00 0.00 0 0 23.0 Call 0.00 1.97 0.00 0.00 0 0 24.0 Call 0.00 1.76 0.00 0.00 0 0 25.0 Call 0.00 1.62 0.00 0.00 0 0 26.0 Call 0.00 1.46 1.08 0.31 0 4 27.0 Call 0.00 1.35 0.00 0.00 0 0 28.0 Call 0.00 1.25 0.00 0.00 0 0 29.0 Call 0.00 1.15 0.00 0.00 0 0 30.0 Call 0.00 1.08 0.00 0.00 0 0 31.0 Call 0.00 1.00 0.00 0.00 0 0 32.0 Call 0.00 0.94 0.00 0.00 0 0 33.0 Call 0.00 0.88 0.00 0.00 0 0 34.0 Call 0.00 0.84 0.00 0.00 0 1 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.56 0.31 -0.01 0 288 8.0 Put 0.00 0.73 0.36 -0.12 0 1,539 9.0 Put 0.15 0.95 0.58 -0.06 0 2,232 10.0 Put 0.29 1.24 0.70 -0.11 0 502 11.0 Put 0.55 1.60 1.45 0.47 0 20 12.0 Put 0.30 2.00 1.45 0.31 0 2,075 13.0 Put 0.50 1.91 1.75 0.44 0 107 14.0 Put 0.79 3.15 2.26 0.34 0 67 15.0 Put 1.40 3.85 1.00 -1.53 0 152 16.0 Put 1.43 4.60 3.50 0.17 0 220 17.0 Put 3.00 5.40 6.25 2.12 0 1 18.0 Put 2.75 6.30 4.45 -0.49 0 8 19.0 Put 3.50 7.20 6.08 0.34 0 1 20.0 Put 4.25 8.20 5.75 -0.79 0 10 21.0 Put 5.05 9.05 0.00 0.00 0 0 22.0 Put 5.90 9.90 0.00 0.00 0 0 23.0 Put 6.75 10.75 0.00 0.00 0 0 24.0 Put 7.60 11.60 0.00 0.00 0 0 25.0 Put 8.50 12.45 0.00 0.00 0 0 26.0 Put 9.30 13.35 0.00 0.00 0 0 27.0 Put 10.25 14.25 0.00 0.00 0 0 28.0 Put 11.15 15.15 0.00 0.00 0 0 29.0 Put 12.10 16.10 0.00 0.00 0 0 30.0 Put 13.05 17.00 0.00 0.00 0 0 31.0 Put 14.00 17.95 0.00 0.00 0 0 32.0 Put 14.95 18.90 0.00 0.00 0 0 33.0 Put 16.00 19.85 0.00 0.00 0 0 34.0 Put 16.85 20.80 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 274 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.00 14.90 8.50 -3.38 0 5 6.0 Call 9.00 13.90 0.00 0.00 0 0 7.0 Call 8.30 12.60 0.00 0.00 0 0 8.0 Call 7.40 11.50 3.96 -4.92 0 0 9.0 Call 6.40 10.50 4.80 -3.08 0 1 10.0 Call 5.65 9.30 4.70 -2.18 0 2 11.0 Call 4.90 8.10 5.00 -0.88 0 0 12.0 Call 4.20 6.95 5.05 0.17 0 11 13.0 Call 3.50 5.90 4.40 0.49 0 328 14.0 Call 2.88 5.10 3.80 0.77 0 363 15.0 Call 1.98 4.80 3.15 0.62 0 546 16.0 Call 1.39 3.30 2.95 0.77 3 37 17.0 Call 0.89 3.20 2.66 0.75 0 40 18.0 Call 1.25 2.25 1.75 0.06 0 133 19.0 Call 1.30 2.00 1.32 -0.25 0 132 20.0 Call 1.00 2.57 1.00 -0.47 0 33 21.0 Call 0.02 2.77 0.00 0.00 0 0 22.0 Call 0.00 2.54 1.15 -0.15 0 30 23.0 Call 0.00 2.34 0.00 0.00 0 0 24.0 Call 0.00 2.15 0.66 -0.49 0 5 25.0 Call 0.00 1.95 0.00 0.00 0 0 26.0 Call 0.00 1.81 0.00 0.00 0 0 27.0 Call 0.00 1.68 0.00 0.00 0 0 28.0 Call 0.00 1.59 0.00 0.00 0 0 29.0 Call 0.00 1.51 0.00 0.00 0 0 30.0 Call 0.00 1.39 0.25 -0.57 0 18 31.0 Call 0.00 1.28 0.00 0.00 0 0 32.0 Call 0.00 1.23 0.00 0.00 0 0 33.0 Call 0.00 1.14 0.00 0.00 0 0 34.0 Call 0.00 1.09 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.50 0.24 -0.08 0 26 6.0 Put 0.00 0.85 0.35 -0.16 0 4 7.0 Put 0.00 1.10 0.57 -0.12 0 19 8.0 Put 0.00 1.41 0.70 -0.18 0 47 9.0 Put 0.38 1.61 1.07 -0.09 0 1 10.0 Put 0.88 2.00 1.30 -0.16 0 118 11.0 Put 0.52 2.77 2.05 0.30 0 86 12.0 Put 0.78 3.40 2.06 0.01 0 270 13.0 Put 1.08 4.10 1.75 -0.59 0 62 14.0 Put 1.42 4.80 3.20 0.43 20 86 15.0 Put 3.20 5.65 3.55 -0.05 0 113 16.0 Put 2.29 6.40 4.50 0.08 2 510 17.0 Put 2.94 7.00 5.00 -0.26 0 12 18.0 Put 3.60 7.75 6.45 0.35 0 17 19.0 Put 4.50 8.45 7.20 0.19 0 47 20.0 Put 5.05 9.20 0.00 0.00 0 0 21.0 Put 6.00 10.05 0.00 0.00 0 0 22.0 Put 6.70 10.85 0.00 0.00 0 0 23.0 Put 8.00 11.65 0.00 0.00 0 0 24.0 Put 9.00 12.55 10.25 -1.34 0 205 25.0 Put 10.15 12.80 12.80 0.30 0 546 26.0 Put 10.50 14.30 0.00 0.00 0 0 27.0 Put 11.50 15.20 12.75 -1.59 0 2 28.0 Put 12.50 16.15 0.00 0.00 0 0 29.0 Put 13.00 17.05 0.00 0.00 0 0 30.0 Put 14.00 18.00 15.40 -1.73 0 1 31.0 Put 15.00 18.90 17.20 -0.86 0 20 32.0 Put 16.00 19.85 18.40 -0.60 0 41 33.0 Put 17.00 20.80 18.70 -1.23 0 40 34.0 Put 18.00 21.75 19.60 -1.26 0 144 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 295 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 14.05 18.90 13.73 -2.15 0 14 2.0 Call 13.05 17.90 14.80 -0.08 0 15 3.0 Call 12.05 16.90 12.00 -1.88 0 12 4.0 Call 11.05 15.90 9.59 -3.29 0 10 5.0 Call 10.05 14.90 11.35 -0.53 0 1,250 6.0 Call 9.05 13.85 11.46 0.58 0 85 7.0 Call 10.00 12.60 11.00 1.12 2 52 8.0 Call 9.10 10.30 9.97 1.09 1 5,323 9.0 Call 6.35 10.60 8.60 0.72 1 117 10.0 Call 7.25 7.75 7.50 0.62 103 3,040 11.0 Call 4.90 7.20 6.85 0.97 0 3,185 12.0 Call 4.10 7.05 4.90 -0.06 0 2,923 13.0 Call 3.45 5.50 4.65 0.49 18 4,195 14.0 Call 3.90 4.70 4.05 0.51 499 4,669 15.0 Call 3.20 3.70 3.46 0.42 44 26,942 16.0 Call 2.42 3.00 2.72 0.12 9 775 17.0 Call 1.84 2.57 3.50 1.32 1 376 18.0 Call 1.80 2.30 2.00 0.16 394 19,736 19.0 Call 1.10 3.40 2.20 0.62 2 721 20.0 Call 1.25 1.90 1.55 0.21 220 10,973 21.0 Call 0.86 1.45 1.00 -0.14 0 1,282 22.0 Call 0.64 1.50 1.04 0.02 0 1,649 23.0 Call 0.01 1.99 0.93 0.03 0 329 24.0 Call 0.65 0.95 0.70 -0.09 229 3,383 25.0 Call 0.51 1.15 0.76 0.08 22 6,754 26.0 Call 0.15 1.88 0.55 -0.09 0 801 27.0 Call 0.37 1.24 0.78 0.18 0 1,108 28.0 Call 0.00 0.81 0.39 -0.18 1 516 29.0 Call 0.24 1.40 0.65 0.12 0 985 30.0 Call 0.28 0.45 0.42 -0.08 40 5,932 31.0 Call 0.05 1.30 0.12 -0.35 0 1,166 32.0 Call 0.00 0.90 0.30 -0.15 0 258 33.0 Call 0.05 1.18 0.06 -0.36 3 305 34.0 Call 0.04 0.65 0.65 0.25 0 412 35.0 Call 0.28 0.45 0.42 0.04 1 3,878 36.0 Call 0.00 0.95 0.30 -0.05 1 390 37.0 Call 0.01 0.30 0.20 -0.13 0 116 38.0 Call 0.00 0.30 0.15 -0.16 1 722 39.0 Call 0.09 0.30 0.30 0.01 1 754 40.0 Call 0.05 0.29 0.08 -0.19 41 4,712 41.0 Call 0.03 0.44 0.15 -0.11 0 3,966 42.0 Call 0.02 0.55 0.20 -0.05 20 906 43.0 Call 0.00 0.65 0.23 -0.01 0 614 44.0 Call 0.00 0.74 0.20 -0.03 0 171 45.0 Call 0.02 0.28 0.10 -0.12 0 2,354 46.0 Call 0.00 0.69 0.20 -0.01 0 53 47.0 Call 0.00 0.67 0.20 0.00 0 29 48.0 Call 0.00 0.65 0.20 0.01 0 61 49.0 Call 0.00 0.63 0.18 0.00 0 17 50.0 Call 0.01 0.30 0.25 0.08 1 2,432 51.0 Call 0.00 0.60 0.20 0.04 0 88 52.0 Call 0.02 0.58 0.17 0.02 0 43 53.0 Call 0.00 0.20 0.17 0.03 0 10 54.0 Call 0.00 0.20 0.05 -0.08 0 22 55.0 Call 0.07 0.20 0.10 -0.02 0 1,319 56.0 Call 0.00 0.53 0.10 -0.01 20 101 57.0 Call 0.00 0.52 0.10 0.00 2 11 58.0 Call 0.00 0.41 0.10 0.00 2 139 59.0 Call 0.01 0.50 0.10 0.01 3 30 60.0 Call 0.03 0.18 0.03 -0.05 0 1,638 61.0 Call 0.00 0.25 0.14 0.06 0 19 62.0 Call 0.00 0.48 0.14 0.07 0 231 63.0 Call 0.05 0.35 0.05 -0.02 0 594 64.0 Call 0.02 0.25 0.01 -0.06 0 78 65.0 Call 0.10 0.13 0.10 0.04 80 18,476 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.17 0.03 -0.09 0 690 2.0 Put 0.02 0.13 0.05 -0.08 0 966 3.0 Put 0.10 0.41 0.15 0.00 0 521 4.0 Put 0.10 0.25 0.20 0.02 0 155 5.0 Put 0.17 0.32 0.27 0.06 1 1,099 6.0 Put 0.00 0.65 0.45 0.10 0 4,697 7.0 Put 0.40 0.70 0.57 0.08 0 5,619 8.0 Put 0.61 1.09 0.86 0.05 0 5,472 9.0 Put 0.70 1.95 1.15 0.03 4 786 10.0 Put 1.00 1.98 1.70 0.06 1 2,674 11.0 Put 1.75 2.20 2.10 -0.06 10 2,345 12.0 Put 2.50 2.75 2.76 0.08 175 2,808 13.0 Put 2.78 3.95 3.15 -0.05 19 234 14.0 Put 2.80 4.00 3.53 -0.32 6 1,746 15.0 Put 3.60 4.60 4.20 -0.35 2 2,713 16.0 Put 2.63 6.25 5.30 0.05 6 613 17.0 Put 4.10 7.00 5.20 -0.75 15 191 18.0 Put 5.00 6.90 6.50 -0.19 6 765 19.0 Put 5.55 7.65 6.91 -0.58 145 1,104 20.0 Put 6.30 8.10 7.27 -1.02 1 3,433 21.0 Put 6.35 10.60 9.70 0.58 0 563 22.0 Put 7.20 11.45 10.05 0.05 0 475 23.0 Put 8.05 12.30 10.05 -0.83 0 132 24.0 Put 9.00 13.40 11.95 0.19 0 410 25.0 Put 12.20 12.60 12.20 -0.45 563 2,000 26.0 Put 10.50 15.15 12.30 -1.28 0 203 27.0 Put 11.50 16.05 17.05 2.53 0 342 28.0 Put 12.50 16.95 15.53 0.07 0 127 29.0 Put 13.00 17.85 16.50 0.10 0 102 30.0 Put 14.00 18.75 16.07 -1.27 2 305 31.0 Put 15.00 19.70 18.89 0.61 0 7 32.0 Put 16.00 20.60 20.25 1.02 0 166 33.0 Put 17.00 21.55 19.94 -0.23 0 12 34.0 Put 18.00 22.45 23.75 2.63 0 15 35.0 Put 18.50 23.40 21.00 -1.06 0 61 36.0 Put 19.50 24.35 22.10 -0.90 0 57 37.0 Put 20.50 25.30 25.55 1.60 0 12 38.0 Put 21.50 26.20 25.95 1.06 0 281 39.0 Put 22.50 27.15 27.00 1.16 0 28 40.0 Put 23.50 28.10 27.00 0.21 0 927 41.0 Put 24.50 29.10 29.75 2.00 0 151 42.0 Put 25.50 30.20 28.24 -0.46 0 218 43.0 Put 26.05 30.90 30.00 0.34 0 20 44.0 Put 27.00 31.90 32.90 2.29 0 18 45.0 Put 28.00 32.90 33.56 1.99 0 0 46.0 Put 29.00 33.90 32.28 -0.24 0 0 47.0 Put 30.00 34.90 33.06 -0.42 0 0 48.0 Put 31.00 35.90 34.27 -0.16 0 0 49.0 Put 32.00 36.90 37.75 2.36 0 101 50.0 Put 33.00 37.90 35.03 -1.31 0 1 51.0 Put 34.00 38.90 39.00 1.70 0 13 52.0 Put 35.00 39.90 38.59 0.34 0 0 53.0 Put 36.00 40.80 0.00 0.00 0 0 54.0 Put 36.50 41.40 40.68 0.51 0 0 55.0 Put 37.50 42.40 40.35 -0.77 0 0 56.0 Put 38.50 43.40 41.30 -0.78 0 0 57.0 Put 39.50 44.40 43.50 0.46 0 0 58.0 Put 40.50 45.40 36.59 -7.41 0 8 59.0 Put 41.50 46.40 45.60 0.64 0 0 60.0 Put 42.50 47.40 49.35 3.43 0 0 61.0 Put 43.50 48.40 36.45 -10.43 0 0 62.0 Put 44.50 49.40 49.56 1.72 0 0 63.0 Put 45.50 50.40 48.30 -0.50 0 0 64.0 Put 46.50 51.40 0.00 0.00 0 0 65.0 Put 47.50 52.30 51.55 0.83 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 659 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 14.00 19.00 15.45 -0.43 0 12 2.0 Call 13.00 18.00 12.75 -2.13 0 6 3.0 Call 12.00 17.00 12.25 -1.63 0 9 4.0 Call 11.00 16.00 10.65 -2.23 0 17 5.0 Call 10.00 13.05 11.45 -0.43 0 320 6.0 Call 9.00 14.00 11.40 0.52 0 43 7.0 Call 10.00 11.40 10.55 0.67 29 2,964 8.0 Call 7.00 12.00 9.65 0.77 0 209 9.0 Call 6.00 11.00 8.40 0.52 0 155 10.0 Call 6.50 8.00 6.50 -0.38 32 11,534 11.0 Call 4.00 9.00 6.60 0.58 2 6,446 12.0 Call 5.75 8.50 5.75 0.41 1 12,049 13.0 Call 4.90 6.80 5.55 0.78 28 7,435 14.0 Call 4.00 5.90 4.45 0.18 12 6,106 15.0 Call 3.50 3.95 3.80 -0.01 233 9,411 16.0 Call 2.67 3.85 3.30 -0.08 1 791 17.0 Call 3.20 3.35 3.10 0.12 27 1,209 18.0 Call 2.47 3.50 2.85 0.15 5 575 19.0 Call 2.30 3.30 2.10 -0.34 0 2,077 20.0 Call 2.24 2.45 2.45 0.26 499 8,983 21.0 Call 1.80 3.75 2.50 0.48 10 109 22.0 Call 1.42 2.50 1.97 0.11 0 782 23.0 Call 1.25 2.01 2.31 0.60 34 2,801 24.0 Call 1.60 2.00 1.85 0.29 3 865 25.0 Call 1.49 1.50 1.48 0.07 368 20,239 26.0 Call 0.95 2.90 1.50 0.17 0 4 27.0 Call 0.50 1.45 1.05 -0.20 3 3 28.0 Call 0.25 2.09 1.30 0.13 5 3 29.0 Call 0.70 2.54 1.30 0.21 10 1 30.0 Call 1.00 1.15 1.05 0.04 3,936 12,772 31.0 Call 0.83 1.20 0.00 0.00 0 0 32.0 Call 0.02 1.20 0.00 0.00 0 0 33.0 Call 0.00 1.20 0.90 0.10 10 2 34.0 Call 0.62 1.19 0.45 -0.27 0 74 35.0 Call 0.60 0.72 0.60 -0.06 3,256 994 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.30 0.15 -0.25 0 949 2.0 Put 0.20 0.60 0.25 -0.21 0 118 3.0 Put 0.34 0.83 0.59 0.07 0 140 4.0 Put 0.02 0.90 0.52 -0.06 0 79 5.0 Put 0.50 1.29 0.92 -0.01 0 368 6.0 Put 0.50 2.31 2.33 1.05 0 125 7.0 Put 1.10 2.20 2.08 0.45 1 116 8.0 Put 1.00 2.12 1.51 -0.53 40 283 9.0 Put 0.99 5.00 2.77 0.32 0 794 10.0 Put 2.00 3.50 3.50 0.64 3 1,103 11.0 Put 1.55 5.50 4.18 0.66 0 1,076 12.0 Put 1.84 6.00 5.40 1.18 0 1,254 13.0 Put 4.30 6.00 4.41 -0.50 0 1,139 14.0 Put 2.50 6.50 6.30 0.70 0 1,347 15.0 Put 3.50 6.60 5.50 -0.80 3 310 16.0 Put 4.00 8.90 6.42 -0.57 0 31 17.0 Put 5.00 9.90 7.50 -0.19 0 161 18.0 Put 6.00 11.00 8.60 0.13 0 1,368 19.0 Put 6.50 11.50 8.70 -0.55 0 71 20.0 Put 8.35 12.50 8.35 -1.69 2 135 21.0 Put 8.00 13.00 9.95 -0.92 0 630 22.0 Put 9.00 14.00 12.00 0.29 0 1,700 23.0 Put 10.00 13.70 13.10 0.56 0 1,865 24.0 Put 11.00 16.00 13.94 0.56 0 1,781 25.0 Put 11.50 16.50 14.00 -0.22 0 108 26.0 Put 12.50 17.50 0.00 0.00 0 0 27.0 Put 13.00 18.00 0.00 0.00 0 0 28.0 Put 14.00 19.00 0.00 0.00 0 0 29.0 Put 15.00 20.00 0.00 0.00 0 0 30.0 Put 15.50 20.50 19.00 0.38 0 2 31.0 Put 16.50 21.50 0.00 0.00 0 0 32.0 Put 17.50 22.50 0.00 0.00 0 0 33.0 Put 18.00 23.00 0.00 0.00 0 0 34.0 Put 19.00 24.00 0.00 0.00 0 0 35.0 Put 20.00 25.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote March 31, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 17.22 17.25 17.23 -0.26 -1.49 3200X1600 17.61 17.02 8,749,161 Fri Mar 31 2023 12:48:26 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Mar 31 2023 0 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 12.05 12.35 8.82 -3.67 0 0 6.0 Call 10.85 11.35 8.15 -3.34 0 0 7.0 Call 9.65 10.35 10.40 -0.09 0 2 8.0 Call 8.95 10.00 9.85 0.36 1 2 9.0 Call 8.10 8.75 7.00 -1.49 0 1 10.0 Call 6.90 8.00 7.50 0.01 0 128 11.0 Call 5.65 6.90 6.45 -0.04 0 639 12.0 Call 4.40 5.35 5.20 -0.29 6 1,025 13.0 Call 4.15 4.30 4.45 -0.04 20 785 14.0 Call 2.85 3.30 3.16 -0.33 2 2,444 15.0 Call 2.06 2.36 2.25 -0.24 9 3,779 16.0 Call 1.20 1.34 1.23 -0.26 80 3,337 17.0 Call 0.33 0.39 0.35 -0.24 1,085 3,771 18.0 Call 0.04 0.06 0.06 -0.12 3,171 8,048 19.0 Call 0.01 0.02 0.02 -0.03 527 6,945 20.0 Call 0.00 0.01 0.01 -0.01 71 8,960 21.0 Call 0.00 0.01 0.01 0.00 0 4,860 22.0 Call 0.00 0.01 0.01 0.00 0 5,769 23.0 Call 0.00 0.08 0.02 0.02 0 1,136 24.0 Call 0.00 0.02 0.05 0.05 0 1,567 25.0 Call 0.00 0.11 0.01 0.01 0 3,412 26.0 Call 0.00 0.11 0.02 0.02 0 2,640 27.0 Call 0.00 0.11 0.01 0.01 0 1,928 28.0 Call 0.00 0.11 0.01 0.01 0 2,206 29.0 Call 0.00 0.01 0.02 0.02 0 131 30.0 Call 0.00 0.01 0.03 0.03 0 580 31.0 Call 0.00 0.03 0.01 0.01 0 57 32.0 Call 0.00 0.05 0.02 0.02 0 74 33.0 Call 0.00 0.02 0.02 0.02 0 69 34.0 Call 0.00 0.02 0.01 0.01 0 19 35.0 Call 0.00 0.02 0.03 0.03 0 414 36.0 Call 0.00 0.02 0.01 0.01 0 111 37.0 Call 0.00 0.01 0.01 0.01 0 887 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.01 0.01 0.01 0 3,681 6.0 Put 0.00 0.01 0.11 0.11 0 2,402 7.0 Put 0.00 0.02 0.02 0.02 0 1,721 8.0 Put 0.00 0.01 0.01 0.01 0 1,868 9.0 Put 0.00 0.18 0.01 0.01 0 925 10.0 Put 0.00 0.01 0.01 0.01 0 4,953 11.0 Put 0.00 0.01 0.01 0.01 0 4,017 12.0 Put 0.00 0.01 0.01 0.01 42 8,430 13.0 Put 0.00 0.01 0.01 0.01 1 4,114 14.0 Put 0.00 0.01 0.01 0.01 1 7,796 15.0 Put 0.00 0.01 0.01 0.01 33 4,150 16.0 Put 0.01 0.02 0.02 0.00 477 9,353 17.0 Put 0.15 0.17 0.17 0.01 1,858 5,975 18.0 Put 0.77 1.03 0.91 0.16 171 733 19.0 Put 1.51 2.29 1.81 0.19 18 763 20.0 Put 2.57 2.91 2.51 -0.08 5 79 21.0 Put 3.65 3.90 3.91 0.32 3 169 22.0 Put 4.65 5.85 4.91 0.33 0 7 23.0 Put 5.10 6.35 6.15 0.58 0 689 24.0 Put 6.65 6.90 6.70 0.13 0 28 25.0 Put 7.50 7.90 11.00 3.43 0 3 26.0 Put 8.65 9.40 11.75 3.18 0 2 27.0 Put 9.60 9.90 13.25 3.68 0 4 28.0 Put 10.55 11.00 14.20 3.63 0 0 29.0 Put 11.65 11.95 18.55 6.98 0 0 30.0 Put 12.65 12.90 16.20 3.63 0 0 31.0 Put 13.10 14.05 13.66 0.09 0 0 32.0 Put 14.30 14.95 18.25 3.68 0 0 33.0 Put 15.00 16.05 23.25 7.68 0 0 34.0 Put 16.20 16.90 22.12 5.55 0 0 35.0 Put 17.55 18.10 22.04 4.47 0 0 36.0 Put 18.45 19.40 25.00 6.43 0 0 37.0 Put 19.55 20.60 19.55 -0.02 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 6 2023 6 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 0.5 Call 15.55 17.75 0.00 0.00 0 0 1.0 Call 15.05 17.35 0.00 0.00 0 0 1.5 Call 15.10 16.05 0.00 0.00 0 0 2.0 Call 14.80 15.55 0.00 0.00 0 0 2.5 Call 13.95 15.05 0.00 0.00 0 0 3.0 Call 13.50 14.55 0.00 0.00 0 0 3.5 Call 13.00 14.05 0.00 0.00 0 0 4.0 Call 12.10 13.55 0.00 0.00 0 0 4.5 Call 11.65 13.05 0.00 0.00 0 0 5.0 Call 11.85 12.55 0.00 0.00 0 0 5.5 Call 11.15 12.05 0.00 0.00 0 0 6.0 Call 10.80 11.55 0.00 0.00 0 0 6.5 Call 10.20 11.05 0.00 0.00 0 0 7.0 Call 9.50 10.55 0.00 0.00 0 0 7.5 Call 8.70 10.05 0.00 0.00 0 0 8.0 Call 8.10 9.55 0.00 0.00 0 0 8.5 Call 8.35 9.05 0.00 0.00 0 0 9.0 Call 7.00 8.55 0.00 0.00 0 0 9.5 Call 7.05 8.05 0.00 0.00 0 0 10.0 Call 6.75 7.55 0.00 0.00 0 0 10.5 Call 6.05 7.05 0.00 0.00 0 0 11.0 Call 5.75 6.55 0.00 0.00 0 0 11.5 Call 5.05 6.05 0.00 0.00 0 0 12.0 Call 4.25 5.55 1.81 -3.68 0 3 12.5 Call 3.75 5.05 5.20 0.21 0 4 13.0 Call 3.20 4.55 4.23 -0.26 0 822 13.5 Call 2.79 4.05 3.10 -0.89 0 99 14.0 Call 2.30 3.55 3.18 -0.31 0 395 14.5 Call 1.80 3.05 2.70 -0.29 0 411 15.0 Call 1.52 2.56 2.60 0.11 2 1,393 15.5 Call 1.40 2.72 1.88 -0.13 45 1,735 16.0 Call 0.94 1.59 1.28 -0.32 6 513 16.5 Call 0.58 1.13 0.78 -0.44 304 586 17.0 Call 0.16 0.52 0.51 -0.39 522 2,250 17.5 Call 0.23 0.65 0.32 -0.28 332 3,279 18.0 Call 0.18 0.22 0.20 -0.14 680 9,846 18.5 Call 0.06 0.14 0.14 -0.08 181 2,710 19.0 Call 0.05 0.14 0.11 0.01 20 3,145 19.5 Call 0.01 0.10 0.06 -0.02 86 1,741 20.0 Call 0.02 0.07 0.08 0.02 33 3,037 20.5 Call 0.02 0.10 0.03 -0.02 3 5,517 21.0 Call 0.00 0.17 0.03 -0.01 0 171 21.5 Call 0.02 0.29 0.02 -0.02 0 75 22.0 Call 0.00 0.25 0.02 -0.02 0 300 22.5 Call 0.00 0.28 0.00 0.00 0 0 23.0 Call 0.00 0.27 0.04 0.00 0 556 23.5 Call 0.00 0.26 0.00 0.00 0 0 24.0 Call 0.01 0.18 0.01 -0.02 15 0 24.5 Call 0.00 0.23 0.00 0.00 0 0 25.0 Call 0.00 0.22 0.35 0.32 0 21 26.0 Call 0.00 0.19 0.00 0.00 0 0 27.0 Call 0.00 0.17 0.00 0.00 0 0 28.0 Call 0.00 0.15 0.00 0.00 0 0 29.0 Call 0.00 0.13 0.10 0.08 0 353 30.0 Call 0.00 0.12 0.02 0.01 0 1 31.0 Call 0.00 0.11 0.00 0.00 0 0 32.0 Call 0.00 0.10 0.05 0.04 0 1 33.0 Call 0.00 0.11 0.00 0.00 0 0 34.0 Call 0.00 0.04 0.04 0.04 486 0 Strike 0.50 1.00 1.50 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 0.5 Put 0.00 0.01 0.00 0.00 0 0 1.0 Put 0.00 0.01 0.00 0.00 0 0 1.5 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.11 0.00 0.00 0 0 2.5 Put 0.00 0.11 0.00 0.00 0 0 3.0 Put 0.00 0.11 0.00 0.00 0 0 3.5 Put 0.00 0.11 0.00 0.00 0 0 4.0 Put 0.00 0.11 0.00 0.00 0 0 4.5 Put 0.00 0.11 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.01 0.01 0 320 5.5 Put 0.00 0.11 0.00 0.00 0 0 6.0 Put 0.00 0.11 0.00 0.00 0 0 6.5 Put 0.00 0.11 0.00 0.00 0 0 7.0 Put 0.00 0.11 0.04 0.04 0 1 7.5 Put 0.00 0.11 0.00 0.00 0 0 8.0 Put 0.00 0.11 0.09 0.09 0 1 8.5 Put 0.00 0.11 0.00 0.00 0 0 9.0 Put 0.00 0.11 0.09 0.09 0 27 9.5 Put 0.00 0.12 0.03 0.03 0 303 10.0 Put 0.00 0.13 0.02 0.02 0 1,310 10.5 Put 0.00 0.14 0.03 0.02 0 106 11.0 Put 0.00 0.17 0.03 0.02 0 978 11.5 Put 0.00 0.20 0.02 0.00 0 610 12.0 Put 0.01 0.75 0.02 0.00 0 2,506 12.5 Put 0.02 0.03 0.06 0.03 0 1,308 13.0 Put 0.03 0.05 0.04 0.00 71 3,028 13.5 Put 0.02 0.10 0.07 0.02 0 3,090 14.0 Put 0.01 0.06 0.05 -0.01 12 2,275 14.5 Put 0.05 0.08 0.07 -0.01 33 872 15.0 Put 0.07 0.12 0.09 -0.01 153 2,964 15.5 Put 0.15 0.19 0.16 0.01 233 1,791 16.0 Put 0.25 0.29 0.25 -0.04 206 1,517 16.5 Put 0.33 0.45 0.34 -0.08 407 2,004 17.0 Put 0.62 0.80 0.65 0.02 1,295 3,113 17.5 Put 0.68 1.20 1.04 0.21 267 1,972 18.0 Put 1.09 2.21 1.44 0.35 159 188 18.5 Put 1.26 2.66 1.87 0.40 162 485 19.0 Put 1.22 2.97 2.35 0.49 20 634 19.5 Put 1.65 3.55 2.90 0.57 0 1,256 20.0 Put 2.20 3.75 4.17 1.36 0 522 20.5 Put 3.45 4.20 3.70 0.40 0 6 21.0 Put 3.90 4.65 4.92 1.12 0 541 21.5 Put 4.20 5.35 0.00 0.00 0 0 22.0 Put 4.20 6.45 0.00 0.00 0 0 22.5 Put 5.35 6.15 0.00 0.00 0 0 23.0 Put 5.20 7.45 0.00 0.00 0 0 23.5 Put 6.20 7.35 0.00 0.00 0 0 24.0 Put 6.20 8.45 0.00 0.00 0 0 24.5 Put 7.40 8.30 0.00 0.00 0 0 25.0 Put 7.20 9.45 0.00 0.00 0 0 26.0 Put 8.15 10.45 0.00 0.00 0 0 27.0 Put 9.15 11.45 0.00 0.00 0 0 28.0 Put 10.15 12.40 11.35 0.58 0 6 29.0 Put 11.05 14.10 0.00 0.00 0 0 30.0 Put 12.00 14.40 0.00 0.00 0 0 31.0 Put 13.05 15.40 0.00 0.00 0 0 32.0 Put 14.05 16.40 0.00 0.00 0 0 33.0 Put 15.00 17.40 0.00 0.00 0 0 34.0 Put 16.65 18.45 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 14 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.85 12.55 0.00 0.00 0 0 6.0 Call 10.10 11.55 0.00 0.00 0 0 7.0 Call 9.85 10.55 0.00 0.00 0 0 8.0 Call 8.90 9.55 0.00 0.00 0 0 9.0 Call 7.05 8.55 0.00 0.00 0 0 9.5 Call 7.35 8.05 0.00 0.00 0 0 10.0 Call 6.15 7.55 3.20 -4.29 0 4 10.5 Call 5.50 7.05 0.00 0.00 0 0 11.0 Call 5.80 6.55 0.00 0.00 0 0 11.5 Call 4.95 6.05 0.00 0.00 0 0 12.0 Call 4.15 5.55 4.45 -1.04 0 3 12.5 Call 3.70 5.05 4.20 -0.79 0 6 13.0 Call 3.40 4.55 4.55 0.06 0 454 13.5 Call 2.99 4.05 4.44 0.45 0 33 14.0 Call 2.18 4.05 2.74 -0.75 0 117 14.5 Call 1.76 3.05 3.09 0.10 0 1,203 15.0 Call 1.67 3.00 2.45 -0.05 0 348 15.5 Call 0.83 2.89 2.00 -0.05 0 236 16.0 Call 1.00 1.93 1.24 -0.38 7 319 16.5 Call 0.51 1.55 0.91 -0.34 6 39 17.0 Call 0.54 0.94 0.81 -0.18 61 96 17.5 Call 0.48 0.68 0.59 -0.15 73 360 18.0 Call 0.44 0.53 0.46 -0.12 290 1,272 18.5 Call 0.26 0.42 0.33 -0.09 40 254 19.0 Call 0.23 0.26 0.27 -0.04 3 87 19.5 Call 0.11 0.21 0.20 -0.02 1 24 20.0 Call 0.03 0.35 0.12 -0.04 0 750 20.5 Call 0.09 0.14 0.14 0.03 12 0 21.0 Call 0.04 0.11 0.12 0.04 0 144 21.5 Call 0.06 0.10 0.00 0.00 0 0 22.0 Call 0.05 0.28 0.20 0.14 0 10 22.5 Call 0.00 0.08 0.00 0.00 0 0 23.0 Call 0.00 0.32 0.20 0.15 0 4 24.0 Call 0.00 0.30 0.00 0.00 0 0 25.0 Call 0.00 0.29 0.06 0.03 0 2 26.0 Call 0.00 0.29 0.00 0.00 0 0 27.0 Call 0.00 0.28 0.05 0.04 0 41 28.0 Call 0.00 0.26 0.00 0.00 0 0 29.0 Call 0.00 0.23 0.00 0.00 0 0 30.0 Call 0.00 0.22 0.04 0.04 0 217 31.0 Call 0.00 0.21 0.04 0.04 0 6 32.0 Call 0.00 0.10 0.04 0.04 6 13 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.00 0 100 6.0 Put 0.00 0.11 0.00 0.00 0 0 7.0 Put 0.00 0.11 0.00 0.00 0 0 8.0 Put 0.00 0.13 0.00 0.00 0 0 9.0 Put 0.00 0.16 0.12 0.08 0 201 9.5 Put 0.00 0.17 0.10 0.05 0 100 10.0 Put 0.00 0.09 0.05 0.00 0 31 10.5 Put 0.00 0.22 0.23 0.18 0 5 11.0 Put 0.03 0.07 0.15 0.10 0 76 11.5 Put 0.03 0.25 0.04 -0.02 0 1,368 12.0 Put 0.00 0.24 0.11 0.05 0 133 12.5 Put 0.00 0.28 0.07 0.01 1 89 13.0 Put 0.02 0.11 0.08 0.01 1 663 13.5 Put 0.05 0.11 0.09 -0.01 0 40 14.0 Put 0.11 0.16 0.10 -0.03 2 161 14.5 Put 0.13 0.21 0.19 0.03 0 262 15.0 Put 0.17 0.31 0.25 0.00 8 1,292 15.5 Put 0.25 0.62 0.34 -0.03 36 764 16.0 Put 0.42 0.57 0.54 0.06 843 1,977 16.5 Put 0.67 0.77 0.67 0.02 10 108 17.0 Put 0.47 1.06 0.89 -0.03 41 85 17.5 Put 0.81 1.59 1.21 0.01 136 118 18.0 Put 1.16 2.29 1.57 0.02 11 1 18.5 Put 1.17 2.75 1.97 0.07 24 0 19.0 Put 1.37 2.83 2.35 0.06 10 12 19.5 Put 1.86 3.25 3.30 0.59 0 3 20.0 Put 2.43 3.95 3.20 0.05 1 1 20.5 Put 2.88 4.55 0.00 0.00 0 0 21.0 Put 3.70 4.85 5.29 1.22 0 0 21.5 Put 4.10 5.45 0.00 0.00 0 0 22.0 Put 4.50 6.15 3.50 -1.55 0 0 22.5 Put 5.15 6.55 0.00 0.00 0 0 23.0 Put 5.20 7.45 0.00 0.00 0 0 24.0 Put 6.20 8.45 0.00 0.00 0 0 25.0 Put 7.20 9.45 0.00 0.00 0 0 26.0 Put 8.20 10.50 8.80 -0.20 0 1 27.0 Put 9.15 11.45 11.70 1.71 0 8 28.0 Put 10.15 12.55 0.00 0.00 0 0 29.0 Put 10.95 13.55 0.00 0.00 0 0 30.0 Put 12.20 14.45 0.00 0.00 0 0 31.0 Put 13.20 16.15 0.00 0.00 0 0 32.0 Put 14.15 17.15 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 21 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.40 13.55 0.00 0.00 0 0 5.0 Call 11.30 12.55 12.45 -0.04 0 10 6.0 Call 10.05 11.55 0.00 0.00 0 0 7.0 Call 9.65 10.50 0.00 0.00 0 0 8.0 Call 8.85 9.55 0.00 0.00 0 0 9.0 Call 7.70 8.55 0.00 0.00 0 0 10.0 Call 6.60 7.55 7.10 -0.39 0 1 10.5 Call 6.25 7.05 0.00 0.00 0 0 11.0 Call 5.70 6.55 5.34 -1.15 0 4 11.5 Call 5.25 6.05 0.00 0.00 0 0 12.0 Call 4.35 5.55 5.93 0.44 0 391 12.5 Call 3.70 5.05 4.40 -0.59 0 0 13.0 Call 3.00 4.55 4.20 -0.29 3 4,511 13.5 Call 2.87 4.05 4.25 0.26 0 198 14.0 Call 2.75 3.55 2.56 -0.93 0 1,818 14.5 Call 1.88 3.05 3.15 0.14 0 198 15.0 Call 1.45 2.82 2.50 -0.05 7 3,653 15.5 Call 0.95 2.38 2.02 -0.08 0 209 16.0 Call 1.12 1.53 1.43 -0.23 110 2,592 16.5 Call 0.98 1.62 1.42 0.04 4 521 17.0 Call 0.85 1.05 0.91 -0.21 403 4,812 17.5 Call 0.57 0.91 0.74 -0.16 42 1,544 18.0 Call 0.56 0.69 0.57 -0.12 322 3,534 18.5 Call 0.40 0.72 0.45 -0.12 8 1,388 19.0 Call 0.35 0.77 0.41 -0.05 1,857 3,869 19.5 Call 0.20 0.40 0.28 -0.07 868 3,390 20.0 Call 0.22 0.25 0.24 -0.05 1,120 6,396 20.5 Call 0.10 0.22 0.22 0.00 0 1,607 21.0 Call 0.12 0.18 0.16 -0.04 4,045 4,874 21.5 Call 0.01 0.15 0.10 -0.07 0 238 22.0 Call 0.10 0.17 0.11 -0.03 36 1,147 23.0 Call 0.01 0.22 0.11 0.00 0 1,295 24.0 Call 0.02 0.18 0.08 -0.01 1,000 1,654 25.0 Call 0.02 0.25 0.13 0.06 0 3,167 26.0 Call 0.02 0.18 0.10 0.06 0 2 27.0 Call 0.00 0.31 0.00 0.00 0 0 28.0 Call 0.00 0.30 0.00 0.00 0 0 29.0 Call 0.00 0.29 0.00 0.00 0 0 30.0 Call 0.03 0.07 0.03 0.02 839 1,516 31.0 Call 0.00 0.27 0.00 0.00 0 0 32.0 Call 0.00 0.25 0.04 0.04 0 180 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 5.00 0.03 0.03 0 625 5.0 Put 0.00 0.11 0.05 0.05 0 6 6.0 Put 0.00 0.11 0.06 0.06 0 1 7.0 Put 0.00 0.13 0.08 0.08 0 18 8.0 Put 0.00 0.17 0.03 0.02 0 3,931 9.0 Put 0.00 0.17 0.06 0.03 0 7,868 10.0 Put 0.04 0.05 0.05 -0.01 2,258 89,355 10.5 Put 0.00 0.26 0.00 0.00 0 0 11.0 Put 0.03 0.16 0.16 0.07 501 2,064 11.5 Put 0.00 0.29 0.10 -0.01 0 80 12.0 Put 0.07 0.11 0.09 -0.03 3 6,607 12.5 Put 0.04 0.17 0.11 -0.03 0 186 13.0 Put 0.09 0.10 0.10 -0.05 131 6,134 13.5 Put 0.03 0.33 0.15 -0.02 13 911 14.0 Put 0.17 0.39 0.32 0.11 31 4,160 14.5 Put 0.02 0.56 0.25 -0.05 62 266 15.0 Put 0.30 0.52 0.37 -0.01 178 12,297 15.5 Put 0.29 0.55 0.49 0.02 29 886 16.0 Put 0.55 0.90 0.67 0.11 54 2,670 16.5 Put 0.68 1.05 0.87 0.05 63 209 17.0 Put 1.00 1.31 1.12 0.03 121 3,115 17.5 Put 1.25 2.12 1.46 0.07 86 545 18.0 Put 1.69 2.21 1.77 0.08 52 4,196 18.5 Put 1.39 2.81 2.55 0.47 0 169 19.0 Put 2.10 2.94 2.62 0.14 16 2,029 19.5 Put 2.58 4.00 3.13 0.26 823 4,371 20.0 Put 2.98 4.15 3.36 0.05 6 1,705 20.5 Put 2.95 5.00 4.20 0.45 0 106 21.0 Put 3.65 5.25 4.80 0.58 0 2,180 21.5 Put 4.25 6.15 5.25 0.56 0 538 22.0 Put 4.95 5.95 5.05 -0.11 0 1,022 23.0 Put 5.80 6.95 0.00 0.00 0 0 24.0 Put 6.65 7.95 8.05 0.94 0 5 25.0 Put 7.75 8.90 11.30 3.22 0 1 26.0 Put 8.70 9.95 0.00 0.00 0 0 27.0 Put 9.75 11.15 0.00 0.00 0 0 28.0 Put 10.80 11.95 0.00 0.00 0 0 29.0 Put 11.75 12.85 0.00 0.00 0 0 30.0 Put 12.80 13.70 16.30 3.29 0 2 31.0 Put 13.40 15.00 0.00 0.00 0 0 32.0 Put 14.20 15.95 15.70 0.70 1 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 28 2023 28 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.35 12.65 0.00 0.00 0 0 6.0 Call 10.45 11.55 0.00 0.00 0 0 7.0 Call 9.45 10.65 0.00 0.00 0 0 8.0 Call 8.80 10.35 0.00 0.00 0 0 8.5 Call 8.00 9.25 0.00 0.00 0 0 9.0 Call 7.60 8.85 0.00 0.00 0 0 9.5 Call 7.25 8.15 0.00 0.00 0 0 10.0 Call 6.65 7.55 5.02 -2.47 0 0 10.5 Call 6.10 7.35 0.00 0.00 0 0 11.0 Call 5.65 7.10 0.00 0.00 0 0 11.5 Call 5.20 6.80 0.00 0.00 0 0 12.0 Call 4.25 5.65 5.55 0.06 10 10 12.5 Call 3.55 5.75 4.95 -0.04 0 6 13.0 Call 3.00 4.85 3.95 -0.55 0 4 13.5 Call 2.72 4.15 1.50 -2.51 0 1 14.0 Call 2.20 3.90 2.79 -0.74 0 15 14.5 Call 1.92 2.85 2.91 -0.20 10 47 15.0 Call 1.23 3.25 2.00 -0.71 0 27 15.5 Call 1.85 2.25 1.83 -0.48 6 255 16.0 Call 0.84 2.39 1.76 -0.22 20 130 16.5 Call 0.83 1.63 1.18 -0.50 10 32 17.0 Call 0.75 1.40 1.26 -0.12 0 139 17.5 Call 0.71 1.21 1.05 -0.03 0 157 18.0 Call 0.53 0.88 0.69 -0.13 37 149 18.5 Call 0.38 0.82 0.50 -0.19 0 19 19.0 Call 0.35 0.62 0.50 -0.07 11 803 19.5 Call 0.19 0.62 0.32 -0.13 827 40 20.0 Call 0.22 0.43 0.34 0.00 12 325 21.0 Call 0.14 0.32 0.25 0.01 13 68 22.0 Call 0.09 0.21 0.11 -0.09 0 41 23.0 Call 0.05 0.28 0.30 0.14 0 1 24.0 Call 0.00 0.42 0.29 0.16 0 20 25.0 Call 0.00 0.39 0.57 0.47 0 4 26.0 Call 0.00 0.37 0.59 0.51 0 12 27.0 Call 0.00 0.36 0.00 0.00 0 0 28.0 Call 0.00 0.35 0.00 0.00 0 0 29.0 Call 0.00 0.34 0.00 0.00 0 0 30.0 Call 0.00 0.33 0.16 0.12 0 2 31.0 Call 0.00 0.33 0.00 0.00 0 0 32.0 Call 0.00 0.08 0.29 0.26 10 528 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.11 0.00 0.00 0 0 6.0 Put 0.00 0.13 0.00 0.00 0 0 7.0 Put 0.00 0.16 0.00 0.00 0 0 8.0 Put 0.00 0.21 0.15 0.11 0 2,301 8.5 Put 0.00 0.22 0.00 0.00 0 0 9.0 Put 0.00 0.19 0.06 0.00 0 14,204 9.5 Put 0.00 0.25 0.20 0.14 0 7,400 10.0 Put 0.00 0.27 0.12 0.05 0 13,295 10.5 Put 0.00 0.28 0.00 0.00 0 0 11.0 Put 0.00 0.30 0.23 0.13 0 307 11.5 Put 0.00 0.33 0.15 0.04 0 19 12.0 Put 0.07 0.16 0.09 -0.03 2 122 12.5 Put 0.07 0.20 0.15 0.00 0 22 13.0 Put 0.11 0.23 0.15 -0.02 1 52 13.5 Put 0.14 0.34 0.22 0.02 0 55 14.0 Put 0.16 0.48 0.26 0.02 13 179 14.5 Put 0.25 0.45 0.34 -0.02 25 38 15.0 Put 0.36 0.54 0.49 0.01 3 474 15.5 Put 0.19 0.91 0.61 0.01 0 13 16.0 Put 0.63 1.01 0.81 0.02 0 275 16.5 Put 0.53 1.37 1.41 0.41 18 218 17.0 Put 1.15 1.98 1.25 0.04 5 163 17.5 Put 0.84 2.02 1.50 0.08 0 1,721 18.0 Put 1.20 2.88 1.81 0.15 10 51 18.5 Put 1.30 2.97 0.00 0.00 0 0 19.0 Put 1.63 3.30 0.00 0.00 0 0 19.5 Put 2.13 3.90 3.14 0.34 823 0 20.0 Put 2.33 4.30 0.00 0.00 0 0 21.0 Put 3.65 5.25 4.70 0.61 0 5 22.0 Put 4.50 5.85 5.40 0.35 0 513 23.0 Put 4.90 7.85 0.00 0.00 0 0 24.0 Put 5.80 8.85 0.00 0.00 0 0 25.0 Put 6.95 9.85 0.00 0.00 0 0 26.0 Put 7.90 10.85 0.00 0.00 0 0 27.0 Put 8.85 11.80 0.00 0.00 0 0 28.0 Put 9.85 12.90 0.00 0.00 0 0 29.0 Put 10.85 13.85 0.00 0.00 0 0 30.0 Put 11.85 14.85 0.00 0.00 0 0 31.0 Put 12.90 15.80 0.00 0.00 0 0 32.0 Put 13.90 16.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 5 2023 35 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.45 13.00 0.00 0.00 0 0 6.0 Call 10.45 12.00 0.00 0.00 0 0 7.0 Call 9.55 10.95 0.00 0.00 0 0 8.0 Call 8.75 9.85 0.00 0.00 0 0 9.0 Call 7.50 8.95 0.00 0.00 0 0 10.0 Call 6.70 7.80 0.00 0.00 0 0 11.0 Call 5.70 6.75 0.00 0.00 0 0 11.5 Call 5.30 6.25 0.00 0.00 0 0 12.0 Call 4.65 5.80 0.00 0.00 0 0 12.5 Call 3.50 5.90 0.00 0.00 0 0 13.0 Call 3.05 5.40 3.87 -0.62 0 1 13.5 Call 2.56 4.95 0.00 0.00 0 0 14.0 Call 2.07 4.45 0.00 0.00 0 0 14.5 Call 1.60 4.00 2.50 -0.51 0 1 15.0 Call 1.28 3.30 1.95 -0.63 0 1 15.5 Call 1.41 2.17 2.01 -0.17 0 1 16.0 Call 1.21 1.96 1.50 -0.34 0 15 16.5 Call 0.91 1.74 1.00 -0.59 0 31 17.0 Call 0.61 1.57 1.20 -0.15 17 21 17.5 Call 0.95 1.69 0.90 -0.21 11 23 18.0 Call 0.60 1.01 0.80 -0.13 0 17 18.5 Call 0.00 1.00 0.00 0.00 0 0 19.0 Call 0.55 0.79 0.88 0.20 21 1 19.5 Call 0.00 1.05 0.00 0.00 0 0 20.0 Call 0.20 0.84 0.53 -0.02 0 2 20.5 Call 0.17 0.85 0.30 -0.19 0 1 21.0 Call 0.13 0.77 0.00 0.00 0 0 21.5 Call 0.02 0.71 0.00 0.00 0 0 22.0 Call 0.00 0.66 0.00 0.00 0 0 22.5 Call 0.02 0.59 0.15 -0.16 0 1 23.0 Call 0.00 0.56 0.00 0.00 0 0 24.0 Call 0.00 0.50 0.00 0.00 0 0 25.0 Call 0.00 0.46 0.00 0.00 0 0 26.0 Call 0.00 0.43 0.00 0.00 0 0 27.0 Call 0.00 0.42 0.00 0.00 0 0 28.0 Call 0.00 0.11 0.00 0.00 0 0 29.0 Call 0.00 0.39 0.00 0.00 0 0 30.0 Call 0.00 0.38 0.00 0.00 0 0 31.0 Call 0.00 0.37 0.00 0.00 0 0 32.0 Call 0.00 0.37 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.13 0.00 0.00 0 0 6.0 Put 0.00 0.17 0.00 0.00 0 0 7.0 Put 0.00 0.22 0.00 0.00 0 0 8.0 Put 0.00 0.25 0.00 0.00 0 0 9.0 Put 0.00 0.29 0.00 0.00 0 0 10.0 Put 0.07 0.32 0.10 0.02 0 1 11.0 Put 0.02 0.23 0.00 0.00 0 0 11.5 Put 0.08 0.28 0.00 0.00 0 0 12.0 Put 0.07 0.20 0.00 0.00 0 0 12.5 Put 0.00 0.52 0.20 -0.01 0 1 13.0 Put 0.00 0.61 0.39 0.12 0 10 13.5 Put 0.00 0.71 0.00 0.00 0 0 14.0 Put 0.02 0.45 0.31 -0.07 0 320 14.5 Put 0.00 0.75 0.00 0.00 0 0 15.0 Put 0.05 1.00 1.02 0.39 0 3 15.5 Put 0.39 1.32 0.00 0.00 0 0 16.0 Put 0.60 1.59 0.00 0.00 0 0 16.5 Put 0.55 1.40 1.30 0.00 0 24 17.0 Put 0.61 2.22 1.70 0.11 22 3 17.5 Put 1.41 2.32 1.40 -0.48 1 11 18.0 Put 1.38 3.65 0.00 0.00 0 0 18.5 Put 1.71 4.00 2.35 -0.20 0 1 19.0 Put 2.06 4.35 3.05 0.07 0 1 19.5 Put 2.00 4.90 0.00 0.00 0 0 20.0 Put 2.36 5.30 0.00 0.00 0 0 20.5 Put 3.00 5.70 0.00 0.00 0 0 21.0 Put 3.45 6.15 0.00 0.00 0 0 21.5 Put 3.85 6.05 0.00 0.00 0 0 22.0 Put 4.30 6.50 0.00 0.00 0 0 22.5 Put 4.95 7.00 6.50 0.37 0 16 23.0 Put 4.80 8.55 0.00 0.00 0 0 24.0 Put 5.70 9.50 8.06 0.54 0 1 25.0 Put 6.65 10.50 0.00 0.00 0 0 26.0 Put 7.65 11.45 0.00 0.00 0 0 27.0 Put 8.60 12.45 0.00 0.00 0 0 28.0 Put 9.60 13.45 0.00 0.00 0 0 29.0 Put 10.60 14.45 0.00 0.00 0 0 30.0 Put 11.95 15.30 0.00 0.00 0 0 31.0 Put 12.60 16.40 0.00 0.00 0 0 32.0 Put 13.60 17.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 12 2023 42 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 12.5 Call 3.50 5.90 0.00 0.00 0 0 13.0 Call 3.05 5.40 0.00 0.00 0 0 13.5 Call 2.56 4.95 0.00 0.00 0 0 14.0 Call 2.08 4.45 0.00 0.00 0 0 14.5 Call 1.99 3.90 0.00 0.00 0 0 15.0 Call 1.80 3.00 0.00 0.00 0 0 15.5 Call 1.29 2.61 0.00 0.00 0 0 16.0 Call 0.97 2.61 0.00 0.00 0 0 16.5 Call 0.60 2.33 0.00 0.00 0 0 17.0 Call 0.81 2.01 0.00 0.00 0 0 17.5 Call 0.22 1.83 0.00 0.00 0 0 18.0 Call 0.07 1.08 0.00 0.00 0 0 18.5 Call 0.06 1.31 0.00 0.00 0 0 19.0 Call 0.00 0.82 0.00 0.00 0 0 19.5 Call 0.00 0.99 0.00 0.00 0 0 20.0 Call 0.00 1.05 0.00 0.00 0 0 20.5 Call 0.12 0.96 0.00 0.00 0 0 21.0 Call 0.09 0.46 0.00 0.00 0 0 21.5 Call 0.11 0.81 0.00 0.00 0 0 22.0 Call 0.00 0.76 0.00 0.00 0 0 22.5 Call 0.00 0.67 0.00 0.00 0 0 Strike 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 Puts Calculator Bid Ask Last Change Vol Op Int 12.5 Put 0.00 0.62 0.00 0.00 0 0 13.0 Put 0.00 0.35 0.00 0.00 0 0 13.5 Put 0.04 0.74 0.00 0.00 0 0 14.0 Put 0.06 1.00 0.00 0.00 0 0 14.5 Put 0.18 1.02 0.00 0.00 0 0 15.0 Put 0.09 1.02 0.00 0.00 0 0 15.5 Put 0.24 1.87 0.00 0.00 0 0 16.0 Put 0.38 1.95 0.00 0.00 0 0 16.5 Put 0.59 2.28 0.00 0.00 0 0 17.0 Put 1.61 2.90 1.61 0.00 1 0 17.5 Put 0.93 2.97 0.00 0.00 0 0 18.0 Put 1.17 3.25 0.00 0.00 0 0 18.5 Put 1.47 3.00 0.00 0.00 0 0 19.0 Put 2.11 4.30 0.00 0.00 0 0 19.5 Put 2.20 4.90 0.00 0.00 0 0 20.0 Put 2.60 5.30 0.00 0.00 0 0 20.5 Put 3.05 5.75 0.00 0.00 0 0 21.0 Put 4.00 5.65 0.00 0.00 0 0 21.5 Put 3.90 6.10 0.00 0.00 0 0 22.0 Put 4.35 6.55 0.00 0.00 0 0 22.5 Put 4.80 7.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 49 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.85 13.65 13.05 -0.44 0 1 5.0 Call 11.75 12.70 0.00 0.00 0 0 6.0 Call 10.80 11.75 0.00 0.00 0 0 7.0 Call 9.00 10.70 0.00 0.00 0 0 8.0 Call 8.55 9.95 0.00 0.00 0 0 9.0 Call 7.80 8.70 0.00 0.00 0 0 10.0 Call 6.70 7.55 7.00 -0.49 2 3 11.0 Call 5.70 6.75 0.00 0.00 0 0 12.0 Call 4.55 5.90 5.00 -0.49 0 188 13.0 Call 3.85 4.65 4.51 0.02 1 1,492 14.0 Call 2.10 3.70 3.35 -0.15 2 298 15.0 Call 1.78 2.72 2.66 0.07 4 1,145 16.0 Call 1.41 2.05 1.84 -0.02 378 910 17.0 Call 1.31 1.49 1.50 0.02 354 1,613 18.0 Call 0.98 1.33 1.04 -0.11 34 1,126 19.0 Call 0.65 0.93 0.79 -0.05 3 1,176 20.0 Call 0.50 0.70 0.60 0.00 55 1,474 21.0 Call 0.10 0.84 0.35 -0.14 0 263 22.0 Call 0.11 0.46 0.22 -0.16 0 3 23.0 Call 0.04 0.52 0.43 0.13 0 5 24.0 Call 0.00 0.64 0.00 0.00 0 0 25.0 Call 0.06 0.21 0.05 -0.23 3 8 26.0 Call 0.01 0.53 0.01 -0.26 0 2 27.0 Call 0.00 0.50 0.00 0.00 0 0 28.0 Call 0.00 0.47 0.00 0.00 0 0 29.0 Call 0.00 0.45 0.00 0.00 0 0 30.0 Call 0.00 0.20 0.07 -0.17 0 404 31.0 Call 0.00 0.42 0.00 0.00 0 0 32.0 Call 0.00 0.41 0.00 0.00 0 0 33.0 Call 0.00 0.40 0.00 0.00 0 0 34.0 Call 0.00 0.39 0.00 0.00 0 0 35.0 Call 0.00 0.37 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.12 0.04 0.01 0 156 5.0 Put 0.00 0.16 0.03 -0.02 0 1,030 6.0 Put 0.00 0.21 0.00 0.00 0 0 7.0 Put 0.00 0.25 0.00 0.00 0 0 8.0 Put 0.00 0.28 0.16 0.08 0 1,504 9.0 Put 0.00 0.19 0.15 0.06 0 1,429 10.0 Put 0.10 0.12 0.15 0.05 0 2,744 11.0 Put 0.10 0.19 0.19 0.08 7 187 12.0 Put 0.20 0.24 0.24 0.00 16 1,672 13.0 Put 0.27 0.40 0.30 -0.08 7 513 14.0 Put 0.48 0.55 0.53 -0.05 176 3,203 15.0 Put 0.77 0.95 0.95 0.13 56 2,936 16.0 Put 1.14 1.53 1.24 0.02 129 3,561 17.0 Put 1.85 2.00 1.86 -0.08 393 3,765 18.0 Put 1.40 3.55 2.16 -0.49 1 241 19.0 Put 2.21 4.55 3.28 -0.09 0 1 20.0 Put 3.80 4.80 4.00 -0.14 0 2 21.0 Put 3.50 6.35 0.00 0.00 0 0 22.0 Put 4.40 7.35 5.95 0.01 0 1 23.0 Put 5.15 8.30 0.00 0.00 0 0 24.0 Put 6.15 8.55 10.53 2.69 0 1 25.0 Put 7.00 10.55 11.35 2.53 0 1 26.0 Put 8.00 11.50 0.00 0.00 0 0 27.0 Put 8.70 12.60 0.00 0.00 0 0 28.0 Put 10.05 13.40 11.40 -0.38 0 5 29.0 Put 10.75 14.60 0.00 0.00 0 0 30.0 Put 11.75 15.55 0.00 0.00 0 0 31.0 Put 12.75 16.55 0.00 0.00 0 0 32.0 Put 14.10 17.25 0.00 0.00 0 0 33.0 Put 14.80 18.50 0.00 0.00 0 0 34.0 Put 16.10 19.20 0.00 0.00 0 0 35.0 Put 17.10 20.20 18.80 0.11 0 326 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 77 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 15.00 17.40 9.32 -7.17 0 2 2.0 Call 14.00 16.40 8.10 -7.39 0 0 3.0 Call 13.00 15.40 0.00 0.00 0 0 4.0 Call 12.00 14.40 8.90 -4.59 0 1 5.0 Call 11.00 13.40 9.05 -3.44 0 0 6.0 Call 10.00 12.40 8.20 -3.29 0 1 7.0 Call 9.00 11.40 11.05 0.56 5 74 8.0 Call 8.00 10.40 8.40 -1.09 0 38 9.0 Call 7.00 9.40 6.88 -1.61 0 15 10.0 Call 6.00 8.40 7.82 0.33 4 277 11.0 Call 5.00 7.40 5.80 -0.69 0 362 12.0 Call 4.00 6.00 4.60 -0.89 0 1,742 13.0 Call 4.15 5.00 3.80 -0.72 0 568 14.0 Call 3.05 3.90 3.30 -0.32 1 780 15.0 Call 2.62 3.05 3.08 0.28 10 5,051 16.0 Call 1.75 3.15 2.00 -0.20 3 1,571 17.0 Call 1.15 1.98 1.93 0.29 55 2,998 18.0 Call 1.00 1.50 1.30 -0.02 24 1,820 19.0 Call 0.43 1.25 1.25 0.24 0 881 20.0 Call 0.79 0.99 0.87 0.00 183 15,488 21.0 Call 0.50 1.05 0.55 -0.19 21 615 22.0 Call 0.36 0.91 0.50 -0.11 22 303 23.0 Call 0.25 0.53 0.41 -0.12 0 924 24.0 Call 0.00 0.91 0.18 -0.26 2 1 25.0 Call 0.12 0.32 0.32 -0.06 2 5,591 26.0 Call 0.00 0.74 0.21 -0.14 0 1 27.0 Call 0.00 0.69 0.17 -0.14 0 1 28.0 Call 0.00 0.64 0.00 0.00 0 0 29.0 Call 0.00 0.61 0.00 0.00 0 0 30.0 Call 0.11 0.23 0.11 -0.09 15 423 31.0 Call 0.00 0.55 0.00 0.00 0 0 32.0 Call 0.00 0.53 0.00 0.00 0 0 33.0 Call 0.00 0.52 0.00 0.00 0 0 34.0 Call 0.05 0.51 0.10 0.00 0 100 35.0 Call 0.05 0.49 0.25 0.17 0 25 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.11 0.01 0.01 0 9 2.0 Put 0.00 0.11 0.02 0.02 0 17 3.0 Put 0.00 0.03 0.12 0.12 0 24 4.0 Put 0.01 0.03 0.03 0.01 0 373 5.0 Put 0.00 0.04 0.04 0.00 0 17,510 6.0 Put 0.02 0.13 0.10 0.02 1 2,294 7.0 Put 0.03 0.31 0.13 0.01 0 301 8.0 Put 0.06 0.19 0.18 0.02 0 7,062 9.0 Put 0.11 0.37 0.21 0.01 0 2,571 10.0 Put 0.15 0.25 0.15 -0.09 454 13,856 11.0 Put 0.20 0.33 0.30 0.02 14 4,403 12.0 Put 0.37 0.48 0.40 -0.02 17 3,058 13.0 Put 0.40 0.89 0.68 0.02 10 3,628 14.0 Put 0.85 1.00 0.95 0.05 17 4,094 15.0 Put 0.85 1.66 1.47 0.29 1 735 16.0 Put 1.41 2.35 2.02 0.33 0 119 17.0 Put 1.80 2.71 2.74 0.55 4 341 18.0 Put 1.80 3.50 2.42 -0.49 0 665 19.0 Put 3.00 5.75 6.95 3.32 0 545 20.0 Put 2.85 6.55 5.00 0.50 0 166 21.0 Put 3.70 7.30 5.45 0.08 0 30 22.0 Put 5.60 6.90 7.30 1.05 0 18 23.0 Put 5.30 9.05 9.20 2.04 0 89 24.0 Put 6.20 10.00 0.00 0.00 0 0 25.0 Put 7.10 10.95 9.15 0.15 0 46 26.0 Put 8.05 11.90 0.00 0.00 0 0 27.0 Put 9.05 12.85 0.00 0.00 0 0 28.0 Put 10.00 13.85 0.00 0.00 0 0 29.0 Put 10.95 14.80 0.00 0.00 0 0 30.0 Put 11.95 15.80 0.00 0.00 0 0 31.0 Put 12.95 16.75 0.00 0.00 0 0 32.0 Put 13.90 17.75 0.00 0.00 0 0 33.0 Put 14.85 18.75 0.00 0.00 0 0 34.0 Put 15.90 19.75 0.00 0.00 0 0 35.0 Put 16.85 20.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 91 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 9.00 11.40 10.50 0.01 0 38 8.0 Call 8.00 10.40 9.15 -0.34 0 9 9.0 Call 7.00 9.40 6.50 -1.99 0 167 10.0 Call 6.00 8.40 7.00 -0.49 0 54 11.0 Call 5.00 6.90 6.35 -0.14 0 610 12.0 Call 4.05 6.40 5.40 -0.09 0 123 13.0 Call 3.35 5.00 4.13 -0.39 31 843 14.0 Call 2.23 4.50 3.30 -0.38 1 178 15.0 Call 1.69 3.70 2.50 -0.40 145 497 16.0 Call 1.75 2.52 2.34 0.11 5 2,313 17.0 Call 0.61 2.30 1.55 -0.04 0 1,920 18.0 Call 1.10 1.70 1.23 -0.09 64 3,286 19.0 Call 0.45 1.25 0.57 -0.52 0 181 20.0 Call 0.58 1.15 1.15 0.13 0 24 21.0 Call 0.00 1.50 0.50 -0.45 0 1 22.0 Call 0.00 1.31 0.90 0.01 0 8 23.0 Call 0.01 1.15 0.00 0.00 0 0 24.0 Call 0.00 1.03 0.00 0.00 0 0 25.0 Call 0.00 0.93 0.00 0.00 0 0 26.0 Call 0.00 0.84 0.00 0.00 0 0 27.0 Call 0.00 0.77 0.30 -0.31 0 1 28.0 Call 0.00 0.72 0.00 0.00 0 0 29.0 Call 0.00 0.68 0.00 0.00 0 0 30.0 Call 0.01 0.64 0.32 -0.16 10 36 31.0 Call 0.00 0.61 0.00 0.00 0 0 32.0 Call 0.00 0.58 0.00 0.00 0 0 33.0 Call 0.00 0.56 0.00 0.00 0 0 34.0 Call 0.01 0.54 0.79 0.42 0 2 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.23 0.06 -0.02 0 133 8.0 Put 0.08 0.20 0.09 -0.05 0 25,185 9.0 Put 0.06 0.27 0.18 -0.02 0 5,193 10.0 Put 0.20 0.35 0.25 -0.01 0 2,976 11.0 Put 0.00 0.56 0.49 0.17 0 229 12.0 Put 0.27 0.72 0.37 -0.13 1 341 13.0 Put 0.61 1.00 0.90 0.07 0 296 14.0 Put 0.30 1.88 1.19 0.02 0 2,675 15.0 Put 0.55 2.25 0.58 -0.92 0 324 16.0 Put 1.80 2.20 1.95 0.02 7 103 17.0 Put 1.25 4.15 2.58 0.21 0 9 18.0 Put 1.69 5.05 3.00 -0.15 2 173 19.0 Put 2.25 5.95 5.55 1.60 0 5 20.0 Put 2.96 6.70 0.00 0.00 0 0 21.0 Put 3.60 7.50 0.00 0.00 0 0 22.0 Put 4.40 8.40 0.00 0.00 0 0 23.0 Put 5.25 9.30 0.00 0.00 0 0 24.0 Put 6.30 10.25 0.00 0.00 0 0 25.0 Put 7.25 11.20 0.00 0.00 0 0 26.0 Put 8.15 12.10 0.00 0.00 0 0 27.0 Put 9.10 13.05 0.00 0.00 0 0 28.0 Put 10.00 14.00 0.00 0.00 0 0 29.0 Put 10.95 15.00 0.00 0.00 0 0 30.0 Put 11.85 15.95 0.00 0.00 0 0 31.0 Put 12.90 16.90 0.00 0.00 0 0 32.0 Put 13.80 17.90 0.00 0.00 0 0 33.0 Put 14.80 18.85 0.00 0.00 0 0 34.0 Put 15.95 20.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 168 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 12.25 16.30 0.00 0.00 0 0 4.0 Call 11.25 15.15 9.90 -3.59 0 2 5.0 Call 10.40 14.00 0.00 0.00 0 0 6.0 Call 9.55 12.85 0.00 0.00 0 0 7.0 Call 8.70 11.70 0.00 0.00 0 0 8.0 Call 7.85 10.55 6.81 -2.68 0 3 9.0 Call 8.10 8.50 8.25 -0.24 0 1 10.0 Call 6.00 8.40 7.45 -0.04 9 43 11.0 Call 5.00 7.00 6.30 -0.19 0 85 12.0 Call 5.10 5.60 5.70 0.21 80 1,481 13.0 Call 3.10 5.50 3.65 -0.84 0 71 14.0 Call 2.72 4.40 3.90 0.24 0 23 15.0 Call 3.00 3.55 2.65 -0.35 0 460 16.0 Call 1.20 3.50 2.75 0.33 1 162 17.0 Call 1.80 3.40 2.85 0.76 1 485 18.0 Call 1.31 2.22 1.91 0.11 3 247 19.0 Call 0.33 2.40 1.71 0.17 0 153 20.0 Call 0.80 1.66 1.00 -0.29 0 623 21.0 Call 0.30 2.10 1.40 0.22 0 79 22.0 Call 0.05 1.25 1.00 -0.08 5 264 23.0 Call 0.00 1.50 0.73 -0.26 0 38 24.0 Call 0.00 1.56 0.75 -0.14 0 16 25.0 Call 0.00 1.15 0.47 -0.33 0 1,184 26.0 Call 0.00 1.31 0.00 0.00 0 0 27.0 Call 0.00 1.23 0.00 0.00 0 0 28.0 Call 0.00 1.13 0.00 0.00 0 0 29.0 Call 0.00 1.07 0.00 0.00 0 0 30.0 Call 0.18 0.40 0.20 -0.20 255 4,529 31.0 Call 0.00 0.93 0.00 0.00 0 0 32.0 Call 0.00 0.88 0.00 0.00 0 0 33.0 Call 0.00 0.83 0.00 0.00 0 0 34.0 Call 0.00 0.80 0.50 0.26 0 81 35.0 Call 0.00 0.76 0.00 0.00 0 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.25 0.14 0.13 0 12 4.0 Put 0.00 0.10 0.18 0.13 0 2 5.0 Put 0.00 0.39 0.10 -0.03 0 81 6.0 Put 0.01 0.49 0.20 -0.03 0 504 7.0 Put 0.00 0.62 0.14 -0.19 0 55 8.0 Put 0.19 0.80 0.28 -0.17 0 391 9.0 Put 0.00 1.04 0.46 -0.11 0 96 10.0 Put 0.52 1.00 0.70 -0.04 1 548 11.0 Put 0.19 1.76 2.15 1.23 0 68 12.0 Put 0.75 1.50 1.38 0.28 0 42 13.0 Put 0.55 2.01 1.75 0.48 0 253 14.0 Put 0.85 2.50 2.05 0.29 0 127 15.0 Put 1.37 3.60 2.20 -0.12 0 1,053 16.0 Put 1.75 3.90 3.50 0.62 0 49 17.0 Put 2.22 5.85 4.00 0.35 0 74 18.0 Put 3.55 5.05 4.50 0.08 2 832 19.0 Put 3.30 7.30 5.25 0.05 0 1 20.0 Put 4.10 8.10 6.10 0.13 0 87 21.0 Put 4.90 8.90 6.95 0.08 0 14 22.0 Put 6.60 8.40 8.15 0.38 0 986 23.0 Put 6.55 10.50 8.85 0.18 0 223 24.0 Put 7.40 11.35 9.60 0.03 0 1 25.0 Put 10.10 12.25 10.50 0.03 0 2 26.0 Put 9.15 13.15 0.00 0.00 0 0 27.0 Put 10.05 14.05 12.50 0.21 0 1 28.0 Put 11.10 15.05 0.00 0.00 0 0 29.0 Put 12.00 15.95 0.00 0.00 0 0 30.0 Put 14.50 16.90 15.45 0.44 0 283 31.0 Put 13.90 17.85 0.00 0.00 0 0 32.0 Put 14.85 18.80 0.00 0.00 0 0 33.0 Put 15.80 19.75 0.00 0.00 0 0 34.0 Put 16.75 20.70 18.90 0.13 0 200 35.0 Put 17.70 21.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 182 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 8.55 11.85 4.50 -5.99 0 0 8.0 Call 7.75 10.70 4.79 -4.70 0 151 9.0 Call 6.90 9.55 7.50 -0.99 0 463 10.0 Call 6.00 8.40 7.35 -0.14 0 102 11.0 Call 5.00 7.00 5.95 -0.54 0 48 12.0 Call 4.05 6.00 5.60 0.11 0 46 13.0 Call 3.15 5.55 4.40 -0.09 0 44 14.0 Call 2.73 4.45 2.72 -0.95 0 501 15.0 Call 1.76 4.20 2.35 -0.66 0 332 16.0 Call 1.16 3.80 2.86 0.32 0 116 17.0 Call 1.43 2.65 2.20 0.08 0 138 18.0 Call 1.00 2.05 2.09 0.36 0 229 19.0 Call 0.02 1.57 1.55 0.19 1 267 20.0 Call 0.00 1.97 1.37 0.25 0 3 21.0 Call 0.00 2.21 1.93 1.01 0 4 22.0 Call 0.00 2.00 0.00 0.00 0 0 23.0 Call 0.00 1.82 0.00 0.00 0 0 24.0 Call 0.00 1.66 0.00 0.00 0 0 25.0 Call 0.00 1.52 0.00 0.00 0 0 26.0 Call 0.00 1.40 1.08 0.73 0 4 27.0 Call 0.00 1.29 0.00 0.00 0 0 28.0 Call 0.00 1.20 0.00 0.00 0 0 29.0 Call 0.00 1.12 0.00 0.00 0 0 30.0 Call 0.00 1.05 0.00 0.00 0 0 31.0 Call 0.00 0.99 0.00 0.00 0 0 32.0 Call 0.00 0.94 0.00 0.00 0 0 33.0 Call 0.00 0.89 0.00 0.00 0 0 34.0 Call 0.00 0.84 0.00 0.00 0 1 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.65 0.31 -0.12 0 288 8.0 Put 0.00 0.84 0.36 -0.16 0 1,539 9.0 Put 0.15 1.00 0.58 -0.02 0 2,232 10.0 Put 0.29 1.43 0.70 -0.08 0 502 11.0 Put 0.55 1.85 1.45 0.49 0 20 12.0 Put 0.37 2.00 1.45 0.31 0 2,075 13.0 Put 0.65 1.80 1.75 0.44 0 107 14.0 Put 2.00 3.65 2.29 0.43 10 67 15.0 Put 1.40 4.40 1.00 -1.41 0 152 16.0 Put 1.60 5.20 3.50 0.41 0 220 17.0 Put 3.00 5.95 6.25 2.48 0 1 18.0 Put 2.66 6.65 4.45 0.00 0 8 19.0 Put 3.40 7.40 6.08 0.95 0 1 20.0 Put 4.20 8.20 5.75 -0.16 0 10 21.0 Put 5.00 9.00 0.00 0.00 0 0 22.0 Put 5.90 9.85 0.00 0.00 0 0 23.0 Put 6.75 10.70 0.00 0.00 0 0 24.0 Put 7.60 11.60 0.00 0.00 0 0 25.0 Put 8.50 12.50 0.00 0.00 0 0 26.0 Put 9.40 13.45 0.00 0.00 0 0 27.0 Put 10.10 14.35 0.00 0.00 0 0 28.0 Put 11.25 15.30 0.00 0.00 0 0 29.0 Put 12.20 16.20 0.00 0.00 0 0 30.0 Put 13.15 17.15 0.00 0.00 0 0 31.0 Put 14.05 18.10 0.00 0.00 0 0 32.0 Put 15.00 19.05 0.00 0.00 0 0 33.0 Put 15.95 19.95 0.00 0.00 0 0 34.0 Put 16.90 20.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 273 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 9.80 14.50 8.50 -3.99 0 5 6.0 Call 8.80 13.50 0.00 0.00 0 0 7.0 Call 8.25 12.50 0.00 0.00 0 0 8.0 Call 7.25 11.30 3.96 -5.53 0 0 9.0 Call 6.25 10.15 4.80 -3.69 0 0 10.0 Call 5.50 8.95 4.70 -2.79 0 2 11.0 Call 4.70 7.70 5.00 -1.49 0 0 12.0 Call 4.00 6.50 5.05 -0.44 0 11 13.0 Call 3.20 5.60 4.40 -0.15 0 328 14.0 Call 3.15 4.75 3.80 0.16 0 363 15.0 Call 1.86 4.35 3.15 0.27 0 546 16.0 Call 1.33 3.15 2.95 0.76 0 40 17.0 Call 0.97 3.05 2.66 0.72 0 40 18.0 Call 1.75 3.35 2.14 0.36 2 133 19.0 Call 1.30 2.00 1.32 -0.36 0 132 20.0 Call 1.10 2.25 1.70 0.10 2 33 21.0 Call 0.17 2.55 0.00 0.00 0 0 22.0 Call 0.05 2.37 1.15 -0.33 0 30 23.0 Call 0.00 2.17 0.00 0.00 0 0 24.0 Call 0.00 2.03 0.66 -0.73 0 5 25.0 Call 0.00 1.88 0.00 0.00 0 0 26.0 Call 0.00 1.30 0.00 0.00 0 0 27.0 Call 0.00 1.64 0.00 0.00 0 0 28.0 Call 0.00 1.55 0.00 0.00 0 0 29.0 Call 0.00 1.44 0.00 0.00 0 0 30.0 Call 0.35 1.38 0.35 -0.86 39 18 31.0 Call 0.00 1.28 0.00 0.00 0 0 32.0 Call 0.00 1.23 0.00 0.00 0 0 33.0 Call 0.00 1.16 0.00 0.00 0 0 34.0 Call 0.00 1.11 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.50 0.24 0.04 0 26 6.0 Put 0.00 0.96 0.35 0.01 0 4 7.0 Put 0.00 1.24 0.57 0.04 0 19 8.0 Put 0.00 1.59 0.70 -0.06 0 47 9.0 Put 0.38 2.06 1.07 0.02 0 1 10.0 Put 0.88 2.53 1.10 -0.29 12 118 11.0 Put 0.62 3.10 2.05 0.32 0 86 12.0 Put 0.96 3.75 2.06 -0.01 0 270 13.0 Put 1.30 4.50 1.75 -0.66 0 62 14.0 Put 1.64 5.20 3.20 0.45 0 106 15.0 Put 3.20 5.75 3.55 0.28 0 113 16.0 Put 2.48 6.35 4.50 0.71 0 512 17.0 Put 3.00 7.05 5.00 0.29 0 12 18.0 Put 3.70 7.75 6.45 0.82 0 17 19.0 Put 4.50 8.55 7.20 0.63 0 47 20.0 Put 5.50 9.35 0.00 0.00 0 0 21.0 Put 6.15 10.15 0.00 0.00 0 0 22.0 Put 7.00 11.00 0.00 0.00 0 0 23.0 Put 8.00 11.90 0.00 0.00 0 0 24.0 Put 9.00 12.75 10.25 -1.04 0 205 25.0 Put 10.80 13.40 12.80 0.57 0 546 26.0 Put 10.50 14.55 0.00 0.00 0 0 27.0 Put 11.50 15.45 12.75 -1.37 0 2 28.0 Put 12.50 16.35 0.00 0.00 0 0 29.0 Put 13.50 17.30 0.00 0.00 0 0 30.0 Put 14.50 18.20 15.40 -1.57 0 1 31.0 Put 15.10 19.10 17.20 -0.72 0 20 32.0 Put 16.00 20.30 18.40 -0.47 0 41 33.0 Put 17.00 21.25 18.70 -1.12 0 40 34.0 Put 18.00 22.20 19.60 -1.18 0 144 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 294 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.75 18.50 13.73 -2.76 0 14 2.0 Call 12.75 17.50 14.80 -0.69 0 15 3.0 Call 11.75 16.50 12.00 -2.49 0 12 4.0 Call 10.75 15.50 9.59 -3.90 0 10 5.0 Call 9.75 14.50 11.35 -1.14 0 1,250 6.0 Call 8.75 13.50 11.46 -0.03 0 85 7.0 Call 8.25 12.50 11.00 0.51 0 53 8.0 Call 9.05 10.25 9.45 -0.04 1 144 9.0 Call 6.25 10.35 8.60 0.11 0 118 10.0 Call 7.05 7.60 7.40 -0.09 5 3,078 11.0 Call 4.90 7.20 6.20 -0.38 11 3,185 12.0 Call 3.85 5.65 5.15 -0.61 1 2,923 13.0 Call 3.20 5.50 4.65 -0.33 0 4,201 14.0 Call 3.30 4.30 3.70 -0.53 248 4,858 15.0 Call 3.00 3.45 2.98 -0.52 12 26,976 16.0 Call 2.16 2.90 3.00 0.21 14 780 17.0 Call 1.94 3.50 2.04 -0.28 1 377 18.0 Call 1.90 2.35 1.85 -0.18 73 19,739 19.0 Call 1.10 3.00 2.40 0.65 3 721 20.0 Call 1.35 1.85 1.74 0.24 177 11,018 21.0 Call 0.75 1.45 1.00 -0.25 0 1,282 22.0 Call 0.56 1.50 1.04 -0.04 0 1,649 23.0 Call 0.01 2.25 0.95 -0.02 20 329 24.0 Call 0.37 0.90 0.95 0.09 19 3,610 25.0 Call 0.44 0.85 0.64 -0.14 45 6,764 26.0 Call 0.15 1.82 0.55 -0.15 0 801 27.0 Call 0.29 1.24 0.78 0.15 0 1,108 28.0 Call 0.00 0.85 0.39 -0.16 0 516 29.0 Call 0.23 1.50 0.65 0.17 0 985 30.0 Call 0.42 0.59 0.56 0.15 1 5,960 31.0 Call 0.21 1.30 0.12 -0.27 0 1,166 32.0 Call 0.10 0.50 0.60 0.24 3 258 33.0 Call 0.00 0.40 0.38 0.04 5 302 34.0 Call 0.04 0.65 0.65 0.33 0 412 35.0 Call 0.19 0.42 0.31 0.01 10 3,879 36.0 Call 0.00 1.07 0.30 0.02 0 391 37.0 Call 0.01 0.35 0.20 -0.06 0 116 38.0 Call 0.00 0.35 0.15 -0.08 0 722 39.0 Call 0.01 0.35 0.28 0.07 1 755 40.0 Call 0.10 0.38 0.08 -0.12 0 4,753 41.0 Call 0.03 0.46 0.15 -0.05 0 3,966 42.0 Call 0.03 0.50 0.20 0.00 0 916 43.0 Call 0.00 0.83 0.23 0.04 0 614 44.0 Call 0.02 0.80 0.20 0.01 0 171 45.0 Call 0.02 0.25 0.18 0.00 1 2,354 46.0 Call 0.00 0.76 0.20 0.02 0 53 47.0 Call 0.00 0.74 0.20 0.02 0 29 48.0 Call 0.00 0.72 0.20 0.03 0 61 49.0 Call 0.00 0.69 0.18 0.01 0 17 50.0 Call 0.02 0.30 0.25 0.08 0 2,433 51.0 Call 0.00 0.67 0.20 0.04 0 88 52.0 Call 0.00 0.65 0.17 0.01 0 43 53.0 Call 0.00 0.20 0.17 0.01 0 10 54.0 Call 0.00 0.20 0.05 -0.10 0 22 55.0 Call 0.00 0.20 0.10 -0.05 0 1,319 56.0 Call 0.00 0.60 0.10 -0.05 0 101 57.0 Call 0.00 0.59 0.10 -0.04 0 10 58.0 Call 0.00 0.41 0.10 -0.04 0 138 59.0 Call 0.01 0.56 0.10 -0.04 0 30 60.0 Call 0.03 0.18 0.03 -0.10 0 1,638 61.0 Call 0.00 0.55 0.14 0.01 0 19 62.0 Call 0.00 0.54 0.14 0.01 0 231 63.0 Call 0.05 0.35 0.05 -0.07 0 594 64.0 Call 0.07 0.25 0.01 -0.11 0 78 65.0 Call 0.10 0.15 0.12 0.00 1,172 18,536 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.09 0.03 -0.08 0 690 2.0 Put 0.02 0.13 0.05 -0.08 0 966 3.0 Put 0.10 0.48 0.10 -0.05 2 521 4.0 Put 0.10 0.25 0.20 0.02 1 155 5.0 Put 0.18 0.32 0.27 0.03 0 1,099 6.0 Put 0.25 0.65 0.45 0.07 0 4,697 7.0 Put 0.29 0.70 0.57 0.02 0 5,619 8.0 Put 0.70 1.10 0.86 -0.02 0 5,472 9.0 Put 0.70 1.95 1.15 -0.15 0 790 10.0 Put 1.29 1.88 1.45 -0.27 4 2,674 11.0 Put 1.60 2.10 2.10 -0.04 0 2,351 12.0 Put 2.22 2.67 2.46 -0.09 165 2,906 13.0 Put 2.70 4.00 3.15 0.18 0 222 14.0 Put 2.72 4.00 3.53 0.14 0 1,745 15.0 Put 3.60 4.45 4.30 0.49 30 2,713 16.0 Put 3.10 5.10 5.00 0.77 10 616 17.0 Put 4.10 7.25 5.20 0.33 0 206 18.0 Put 5.00 7.00 6.80 1.14 23 771 19.0 Put 5.80 7.90 6.89 0.45 134 1,236 20.0 Put 6.60 8.75 8.60 1.38 160 3,433 21.0 Put 6.10 10.35 9.70 1.70 0 563 22.0 Put 7.00 11.20 10.05 1.21 0 475 23.0 Put 8.00 12.05 10.05 0.33 0 132 24.0 Put 9.00 13.45 11.95 1.35 0 410 25.0 Put 11.75 14.35 12.20 0.70 0 2,484 26.0 Put 11.00 15.25 12.30 -0.10 0 203 27.0 Put 11.50 16.15 17.05 3.74 0 342 28.0 Put 12.50 17.05 15.53 1.32 0 127 29.0 Put 13.50 18.00 16.50 1.38 0 102 30.0 Put 14.50 18.90 16.07 0.05 0 305 31.0 Put 15.00 19.85 18.89 1.92 0 7 32.0 Put 16.00 20.75 20.25 2.34 0 166 33.0 Put 17.00 21.70 19.94 1.08 0 12 34.0 Put 18.00 22.65 23.75 3.95 0 15 35.0 Put 19.00 23.80 21.00 0.26 0 61 36.0 Put 20.00 24.70 22.10 0.41 0 57 37.0 Put 21.00 25.70 25.55 2.92 0 12 38.0 Put 21.50 26.40 25.95 2.37 0 281 39.0 Put 22.50 27.40 27.00 2.48 0 28 40.0 Put 23.50 28.40 27.00 1.52 0 927 41.0 Put 24.50 29.40 29.75 3.31 0 151 42.0 Put 25.50 30.40 28.24 0.84 0 218 43.0 Put 26.50 31.40 30.00 1.64 0 20 44.0 Put 27.50 32.40 32.90 3.58 0 18 45.0 Put 28.50 33.40 33.56 3.28 0 0 46.0 Put 29.50 34.30 32.28 1.03 0 0 47.0 Put 30.05 35.00 33.06 0.85 0 0 48.0 Put 31.05 35.90 34.27 1.10 0 0 49.0 Put 32.00 36.90 37.75 3.62 0 101 50.0 Put 33.00 37.90 35.03 -0.06 0 1 51.0 Put 34.00 38.90 39.00 2.95 0 13 52.0 Put 35.00 39.90 38.59 1.57 0 0 53.0 Put 36.00 40.90 0.00 0.00 0 0 54.0 Put 37.00 41.90 40.68 1.74 0 0 55.0 Put 38.00 42.90 40.35 0.44 0 0 56.0 Put 39.00 43.90 41.30 0.43 0 0 57.0 Put 40.00 44.90 43.50 1.67 0 0 58.0 Put 41.00 45.80 36.59 -6.21 0 8 59.0 Put 41.50 46.40 45.60 1.84 0 0 60.0 Put 42.50 47.40 49.35 4.62 0 0 61.0 Put 43.50 48.40 36.45 -9.24 0 0 62.0 Put 44.50 49.40 49.56 2.91 0 0 63.0 Put 45.50 50.40 48.30 0.68 0 0 64.0 Put 46.50 51.40 0.00 0.00 0 0 65.0 Put 47.50 52.40 51.55 2.00 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 21 2024 448 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 18.50 0.00 0.00 0 0 2.0 Call 12.50 17.50 0.00 0.00 0 0 3.0 Call 11.50 16.50 0.00 0.00 0 0 4.0 Call 10.50 15.50 0.00 0.00 0 0 5.0 Call 9.50 14.50 0.00 0.00 0 0 6.0 Call 8.50 13.50 0.00 0.00 0 0 7.0 Call 7.50 12.50 0.00 0.00 0 0 8.0 Call 6.50 11.50 0.00 0.00 0 0 9.0 Call 5.50 10.50 0.00 0.00 0 0 10.0 Call 4.50 9.50 0.00 0.00 0 0 11.0 Call 3.75 8.50 0.00 0.00 0 0 12.0 Call 3.15 7.35 0.00 0.00 0 0 13.0 Call 2.63 6.15 0.00 0.00 0 0 14.0 Call 2.12 5.25 0.00 0.00 0 0 15.0 Call 1.69 4.55 4.05 0.00 3 0 16.0 Call 1.11 4.20 3.20 0.00 200 0 17.0 Call 0.52 4.00 0.00 0.00 0 0 18.0 Call 0.18 3.70 0.00 0.00 0 0 19.0 Call 0.00 3.45 0.00 0.00 0 0 20.0 Call 0.00 3.25 0.00 0.00 0 0 21.0 Call 0.00 3.00 0.00 0.00 0 0 22.0 Call 0.00 2.85 0.00 0.00 0 0 23.0 Call 0.00 2.64 0.00 0.00 0 0 24.0 Call 0.00 2.52 0.00 0.00 0 0 25.0 Call 0.00 2.36 0.00 0.00 0 0 26.0 Call 0.00 2.32 0.00 0.00 0 0 27.0 Call 0.00 2.19 0.00 0.00 0 0 28.0 Call 0.00 2.02 0.00 0.00 0 0 29.0 Call 0.00 2.00 0.00 0.00 0 0 30.0 Call 0.00 1.84 0.00 0.00 0 0 31.0 Call 0.00 1.83 0.00 0.00 0 0 32.0 Call 0.00 1.69 0.00 0.00 0 0 33.0 Call 0.00 1.68 0.00 0.00 0 0 34.0 Call 0.00 1.62 0.00 0.00 0 0 35.0 Call 0.00 1.57 1.57 0.00 15 0 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.30 0.00 0.00 0 0 2.0 Put 0.00 0.49 0.00 0.00 0 0 3.0 Put 0.00 0.74 0.00 0.00 0 0 4.0 Put 0.00 1.01 0.00 0.00 0 0 5.0 Put 0.00 1.32 0.00 0.00 0 0 6.0 Put 0.00 1.65 0.00 0.00 0 0 7.0 Put 0.00 2.09 0.00 0.00 0 0 8.0 Put 0.12 2.59 0.00 0.00 0 0 9.0 Put 0.40 3.25 0.00 0.00 0 0 10.0 Put 0.70 3.85 0.00 0.00 0 0 11.0 Put 1.05 4.55 0.00 0.00 0 0 12.0 Put 1.43 5.30 0.00 0.00 0 0 13.0 Put 1.82 6.00 0.00 0.00 0 0 14.0 Put 2.20 6.50 0.00 0.00 0 0 15.0 Put 2.62 7.50 0.00 0.00 0 0 16.0 Put 3.10 8.00 0.00 0.00 0 0 17.0 Put 4.00 9.00 0.00 0.00 0 0 18.0 Put 5.00 10.00 0.00 0.00 0 0 19.0 Put 5.50 10.50 0.00 0.00 0 0 20.0 Put 6.50 11.50 0.00 0.00 0 0 21.0 Put 7.00 12.00 0.00 0.00 0 0 22.0 Put 8.50 13.50 0.00 0.00 0 0 23.0 Put 9.00 14.00 0.00 0.00 0 0 24.0 Put 10.00 15.00 0.00 0.00 0 0 25.0 Put 10.50 15.50 0.00 0.00 0 0 26.0 Put 11.50 16.50 0.00 0.00 0 0 27.0 Put 12.50 17.50 0.00 0.00 0 0 28.0 Put 13.00 18.00 0.00 0.00 0 0 29.0 Put 14.00 19.00 0.00 0.00 0 0 30.0 Put 15.00 20.00 0.00 0.00 0 0 31.0 Put 16.00 21.00 0.00 0.00 0 0 32.0 Put 16.50 21.50 0.00 0.00 0 0 33.0 Put 17.50 22.50 0.00 0.00 0 0 34.0 Put 18.50 23.50 0.00 0.00 0 0 35.0 Put 19.50 24.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 658 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 18.50 15.45 -1.04 0 12 2.0 Call 12.50 17.50 12.75 -2.74 0 6 3.0 Call 11.50 16.50 12.25 -2.24 0 9 4.0 Call 10.50 15.50 10.65 -2.84 0 17 5.0 Call 9.50 14.50 12.45 -0.04 34 126 6.0 Call 9.00 13.50 11.40 -0.09 0 43 7.0 Call 9.65 11.00 10.55 0.06 0 103 8.0 Call 7.00 11.50 9.65 0.16 0 209 9.0 Call 6.00 10.00 8.40 -0.09 0 155 10.0 Call 5.00 7.50 7.21 -0.28 10 11,556 11.0 Call 5.00 8.50 6.60 0.02 0 6,433 12.0 Call 3.90 5.60 5.60 -0.23 881 12,050 13.0 Call 4.75 6.90 4.85 -0.30 43 7,455 14.0 Call 3.60 5.45 3.89 -0.64 47 6,112 15.0 Call 3.40 4.10 4.00 0.04 109 9,623 16.0 Call 3.20 3.65 3.30 -0.28 0 791 17.0 Call 2.50 3.30 2.80 -0.45 33 1,236 18.0 Call 2.50 2.80 2.50 -0.44 20 580 19.0 Call 2.00 2.78 2.30 -0.35 33 2,077 20.0 Call 1.95 2.15 1.70 -0.68 603 8,991 21.0 Call 0.26 3.50 1.50 -0.68 30 119 22.0 Call 1.63 2.73 1.63 -0.37 28 782 23.0 Call 1.33 2.23 1.31 -0.52 120 2,811 24.0 Call 1.15 2.00 1.45 -0.21 13 868 25.0 Call 1.39 1.50 1.44 -0.06 581 20,330 26.0 Call 0.60 2.73 1.50 0.10 0 4 27.0 Call 0.98 1.45 1.05 -0.27 0 6 28.0 Call 0.03 2.51 1.30 0.07 0 8 29.0 Call 0.00 2.41 1.30 0.15 0 11 30.0 Call 0.93 1.10 1.00 -0.07 2,777 16,560 31.0 Call 0.84 1.20 0.00 0.00 0 0 32.0 Call 0.00 1.20 0.60 -0.32 1 0 33.0 Call 0.00 1.20 0.90 0.06 0 12 34.0 Call 0.70 0.90 0.90 0.13 1 74 35.0 Call 0.61 0.75 0.70 0.01 191 4,019 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.52 0.15 -0.17 0 949 2.0 Put 0.20 0.60 0.25 -0.17 0 118 3.0 Put 0.34 0.83 0.59 0.06 0 140 4.0 Put 0.09 0.90 0.52 -0.11 0 79 5.0 Put 0.31 1.00 0.66 -0.24 1 368 6.0 Put 0.50 2.49 2.33 1.15 0 125 7.0 Put 1.10 2.20 2.08 0.63 0 117 8.0 Put 1.00 2.12 1.51 -0.22 0 303 9.0 Put 0.99 4.65 2.77 0.47 0 794 10.0 Put 2.00 4.00 3.50 0.59 0 1,100 11.0 Put 1.50 5.50 4.18 0.66 0 1,076 12.0 Put 1.82 6.00 5.40 1.26 0 1,254 13.0 Put 3.50 7.00 4.41 -0.34 0 1,139 14.0 Put 2.50 6.50 6.30 0.94 0 1,347 15.0 Put 3.50 7.20 5.50 -0.48 0 313 16.0 Put 4.00 9.00 6.42 -0.33 0 31 17.0 Put 7.10 10.00 7.50 -0.02 0 161 18.0 Put 6.00 11.00 8.60 0.31 0 1,368 19.0 Put 7.00 12.00 8.70 -0.36 0 71 20.0 Put 7.50 12.50 8.35 -1.48 0 137 21.0 Put 8.50 13.50 9.95 -0.71 0 630 22.0 Put 9.50 14.50 12.00 0.52 0 1,700 23.0 Put 10.40 13.80 13.10 0.79 0 1,865 24.0 Put 11.00 16.00 13.94 0.81 0 1,781 25.0 Put 11.50 16.50 14.00 0.05 0 108 26.0 Put 12.50 17.50 0.00 0.00 0 0 27.0 Put 13.50 18.50 0.00 0.00 0 0 28.0 Put 14.00 19.00 0.00 0.00 0 0 29.0 Put 15.00 20.00 0.00 0.00 0 0 30.0 Put 16.00 21.00 19.00 0.66 0 2 31.0 Put 16.50 21.50 0.00 0.00 0 0 32.0 Put 17.50 22.50 0.00 0.00 0 0 33.0 Put 18.50 23.50 0.00 0.00 0 0 34.0 Put 19.00 24.00 0.00 0.00 0 0 35.0 Put 20.00 24.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote April 03, 2023 i Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 17.56 17.70 17.52 0.00 0.00 100X100 17.67 17.39 9,507,437 Mon Apr 3 2023 12:16:11 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 6 2023 3 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 0.5 Call 15.85 18.10 0.00 0.00 0 0 1.0 Call 15.35 17.60 0.00 0.00 0 0 1.5 Call 14.85 16.80 0.00 0.00 0 0 2.0 Call 14.35 16.60 0.00 0.00 0 0 2.5 Call 13.85 15.90 0.00 0.00 0 0 3.0 Call 13.35 15.60 0.00 0.00 0 0 3.5 Call 12.85 14.95 0.00 0.00 0 0 4.0 Call 12.35 14.60 0.00 0.00 0 0 4.5 Call 11.85 13.90 0.00 0.00 0 0 5.0 Call 11.35 13.60 0.00 0.00 0 0 5.5 Call 10.85 12.95 0.00 0.00 0 0 6.0 Call 9.00 12.20 0.00 0.00 0 0 6.5 Call 9.85 11.85 0.00 0.00 0 0 7.0 Call 9.35 11.45 0.00 0.00 0 0 7.5 Call 8.85 11.10 0.00 0.00 0 0 8.0 Call 8.35 10.60 0.00 0.00 0 0 8.5 Call 7.85 10.10 0.00 0.00 0 0 9.0 Call 7.35 9.60 0.00 0.00 0 0 9.5 Call 6.85 9.00 0.00 0.00 0 0 10.0 Call 6.35 8.60 0.00 0.00 0 0 10.5 Call 5.85 8.00 0.00 0.00 0 0 11.0 Call 5.35 7.60 0.00 0.00 0 0 11.5 Call 4.85 7.00 0.00 0.00 0 0 12.0 Call 3.40 6.00 1.81 -3.71 0 3 12.5 Call 3.85 6.00 5.20 0.18 0 4 13.0 Call 3.35 5.60 4.53 0.01 20 741 13.5 Call 2.85 4.55 3.10 -0.92 0 83 14.0 Call 2.52 3.80 4.40 0.88 150 391 14.5 Call 1.85 3.50 3.00 -0.02 2 311 15.0 Call 1.35 2.99 2.50 -0.02 9 1,262 15.5 Call 0.91 2.56 2.02 -0.01 1 1,733 16.0 Call 0.35 1.89 1.45 -0.12 16 513 16.5 Call 0.64 1.14 0.93 -0.26 34 823 17.0 Call 0.35 0.70 0.62 -0.19 1,234 2,118 17.5 Call 0.30 0.42 0.34 -0.10 1,803 3,468 18.0 Call 0.17 0.25 0.25 0.04 3,164 9,975 18.5 Call 0.05 0.17 0.17 0.06 1,110 2,859 19.0 Call 0.07 0.10 0.10 0.01 707 3,134 19.5 Call 0.00 0.09 0.07 0.00 7 1,763 20.0 Call 0.04 0.07 0.06 0.00 251 3,049 20.5 Call 0.00 0.08 0.04 0.00 24 5,518 21.0 Call 0.02 0.03 0.03 0.00 91 171 21.5 Call 0.00 0.28 0.02 0.00 0 75 22.0 Call 0.00 0.05 0.04 0.03 3 300 22.5 Call 0.00 0.27 0.00 0.00 0 0 23.0 Call 0.00 0.26 0.04 0.04 0 556 23.5 Call 0.00 0.25 0.00 0.00 0 0 24.0 Call 0.00 0.24 0.05 0.05 1 5 24.5 Call 0.00 0.22 0.00 0.00 0 0 25.0 Call 0.00 0.20 0.35 0.35 0 21 26.0 Call 0.00 1.17 0.00 0.00 0 0 27.0 Call 0.00 1.15 0.00 0.00 0 0 28.0 Call 0.00 1.13 0.00 0.00 0 0 29.0 Call 0.00 0.15 0.10 0.10 0 353 30.0 Call 0.00 1.12 0.02 0.02 0 1 31.0 Call 0.00 1.11 0.00 0.00 0 0 32.0 Call 0.00 0.10 0.05 0.05 0 1 33.0 Call 0.00 1.12 0.00 0.00 0 0 34.0 Call 0.02 0.03 0.02 0.02 646 486 Strike 0.50 1.00 1.50 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 0.5 Put 0.00 0.01 0.00 0.00 0 0 1.0 Put 0.00 0.01 0.00 0.00 0 0 1.5 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 2.5 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 3.5 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.02 0.01 0.01 0 320 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.04 0.04 0 1 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.09 0.09 0 1 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.09 0.09 0 27 9.5 Put 0.00 0.02 0.03 0.03 0 303 10.0 Put 0.00 0.02 0.02 0.02 0 1,310 10.5 Put 0.00 0.02 0.03 0.03 0 106 11.0 Put 0.00 0.02 0.03 0.03 0 978 11.5 Put 0.00 0.16 0.02 0.02 0 610 12.0 Put 0.00 0.02 0.01 0.01 1 2,506 12.5 Put 0.00 0.15 0.06 0.06 0 1,308 13.0 Put 0.01 0.02 0.01 0.01 75 3,047 13.5 Put 0.00 0.09 0.01 0.00 1 3,090 14.0 Put 0.01 0.02 0.02 0.00 1 2,273 14.5 Put 0.02 0.04 0.04 0.01 7 864 15.0 Put 0.03 0.04 0.04 0.00 1,281 2,965 15.5 Put 0.08 0.12 0.08 -0.02 510 1,983 16.0 Put 0.14 0.19 0.14 -0.03 1,606 1,594 16.5 Put 0.28 0.32 0.28 -0.03 302 1,970 17.0 Put 0.46 0.50 0.50 0.05 409 3,405 17.5 Put 0.72 0.87 0.82 0.23 502 2,169 18.0 Put 1.00 1.50 1.30 0.43 26 256 18.5 Put 0.70 1.75 1.87 0.60 0 570 19.0 Put 1.72 2.50 2.00 0.25 18 634 19.5 Put 1.29 3.65 2.90 0.66 0 1,256 20.0 Put 1.79 4.15 4.17 1.45 0 522 20.5 Put 2.47 4.65 3.70 0.49 0 6 21.0 Put 2.93 4.05 4.92 1.23 0 541 21.5 Put 3.35 6.55 0.00 0.00 0 0 22.0 Put 3.85 7.05 0.00 0.00 0 0 22.5 Put 4.35 7.50 0.00 0.00 0 0 23.0 Put 4.85 8.00 0.00 0.00 0 0 23.5 Put 5.35 8.50 0.00 0.00 0 0 24.0 Put 5.85 9.00 0.00 0.00 0 0 24.5 Put 6.35 9.50 0.00 0.00 0 0 25.0 Put 6.85 10.00 0.00 0.00 0 0 26.0 Put 7.85 11.00 0.00 0.00 0 0 27.0 Put 8.85 12.00 0.00 0.00 0 0 28.0 Put 9.85 12.15 11.35 0.69 0 6 29.0 Put 10.85 14.20 0.00 0.00 0 0 30.0 Put 11.85 15.00 0.00 0.00 0 0 31.0 Put 12.75 16.00 0.00 0.00 0 0 32.0 Put 13.75 17.40 0.00 0.00 0 0 33.0 Put 14.85 18.00 0.00 0.00 0 0 34.0 Put 15.85 19.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 11 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.35 13.30 0.00 0.00 0 0 6.0 Call 9.20 12.25 0.00 0.00 0 0 7.0 Call 8.40 11.60 0.00 0.00 0 0 8.0 Call 8.90 10.30 0.00 0.00 0 0 9.0 Call 6.40 9.60 0.00 0.00 0 0 9.5 Call 5.90 9.10 0.00 0.00 0 0 10.0 Call 6.35 8.60 3.20 -4.32 0 4 10.5 Call 4.90 8.10 0.00 0.00 0 0 11.0 Call 4.40 7.60 0.00 0.00 0 0 11.5 Call 3.90 7.10 0.00 0.00 0 0 12.0 Call 4.30 6.60 4.45 -1.07 0 2 12.5 Call 3.85 6.20 5.50 0.48 1 6 13.0 Call 3.35 5.00 4.55 0.03 0 454 13.5 Call 2.85 5.10 4.02 0.00 40 32 14.0 Call 2.35 4.60 2.74 -0.78 0 64 14.5 Call 1.85 3.65 3.09 0.07 0 727 15.0 Call 1.35 3.10 2.52 0.00 2 348 15.5 Call 0.85 3.20 2.00 -0.05 0 236 16.0 Call 0.43 2.40 1.52 -0.09 5 322 16.5 Call 0.85 1.60 1.26 0.01 6 41 17.0 Call 0.75 0.94 0.80 -0.09 63 81 17.5 Call 0.62 0.74 0.64 -0.03 168 376 18.0 Call 0.42 0.51 0.49 0.02 362 1,545 18.5 Call 0.24 0.39 0.37 0.05 33 287 19.0 Call 0.26 0.28 0.26 -0.01 45 87 19.5 Call 0.08 0.26 0.19 -0.03 1 25 20.0 Call 0.00 0.30 0.18 -0.03 24 750 20.5 Call 0.00 0.35 0.14 -0.06 0 12 21.0 Call 0.00 0.30 0.12 -0.08 0 144 21.5 Call 0.00 0.27 0.28 0.09 1 0 22.0 Call 0.05 0.32 0.20 0.02 0 10 22.5 Call 0.00 0.31 0.00 0.00 0 0 23.0 Call 0.00 0.30 0.20 0.03 0 4 24.0 Call 0.00 0.30 0.00 0.00 0 0 25.0 Call 0.00 0.29 0.18 0.02 1 2 26.0 Call 0.00 0.28 0.00 0.00 0 0 27.0 Call 0.00 0.26 0.05 -0.09 0 41 28.0 Call 0.00 0.25 0.00 0.00 0 0 29.0 Call 0.00 0.22 0.00 0.00 0 0 30.0 Call 0.00 0.20 0.04 -0.08 0 217 31.0 Call 0.00 0.18 0.04 -0.07 0 6 32.0 Call 0.00 0.10 0.04 -0.07 0 19 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.56 0.02 0.02 0 100 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.12 0.12 0 201 9.5 Put 0.00 0.03 0.10 0.09 0 100 10.0 Put 0.00 0.03 0.05 0.03 0 31 10.5 Put 0.00 0.03 0.23 0.20 0 5 11.0 Put 0.03 0.22 0.15 0.11 0 76 11.5 Put 0.04 0.23 0.04 -0.01 0 1,368 12.0 Put 0.00 0.24 0.11 0.05 0 133 12.5 Put 0.00 0.26 0.07 0.00 0 88 13.0 Put 0.01 0.12 0.01 -0.07 5 663 13.5 Put 0.02 0.25 0.09 0.00 0 40 14.0 Put 0.00 0.12 0.10 0.00 15 160 14.5 Put 0.04 0.18 0.19 0.08 0 262 15.0 Put 0.16 0.20 0.16 -0.02 12 1,292 15.5 Put 0.20 0.42 0.21 -0.08 3 764 16.0 Put 0.36 0.42 0.37 -0.02 29 2,173 16.5 Put 0.44 0.88 0.67 0.11 0 116 17.0 Put 0.63 0.82 0.79 0.05 41 99 17.5 Put 0.96 1.12 1.21 0.17 0 246 18.0 Put 0.69 2.03 1.35 0.00 34 12 18.5 Put 1.00 2.52 1.97 0.25 0 24 19.0 Put 1.15 2.90 2.35 0.18 0 22 19.5 Put 1.57 3.10 3.30 0.68 0 3 20.0 Put 1.98 3.60 3.20 0.09 0 1 20.5 Put 2.41 4.70 0.00 0.00 0 0 21.0 Put 2.00 6.10 5.29 1.19 0 0 21.5 Put 2.31 6.60 0.00 0.00 0 0 22.0 Put 2.81 7.00 3.50 -1.58 0 0 22.5 Put 4.40 7.55 0.00 0.00 0 0 23.0 Put 4.85 8.05 0.00 0.00 0 0 24.0 Put 5.85 9.05 0.00 0.00 0 0 25.0 Put 6.85 10.05 0.00 0.00 0 0 26.0 Put 7.85 11.00 8.80 -0.24 0 1 27.0 Put 8.85 12.05 11.70 1.67 0 8 28.0 Put 9.85 13.15 0.00 0.00 0 0 29.0 Put 10.85 14.40 0.00 0.00 0 0 30.0 Put 11.80 15.00 0.00 0.00 0 0 31.0 Put 12.80 16.00 0.00 0.00 0 0 32.0 Put 13.80 17.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 18 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.35 14.60 0.00 0.00 0 0 5.0 Call 11.35 13.55 12.45 -0.07 0 10 6.0 Call 10.35 12.50 0.00 0.00 0 0 7.0 Call 9.35 11.60 0.00 0.00 0 0 8.0 Call 8.35 10.60 0.00 0.00 0 0 9.0 Call 7.35 9.60 0.00 0.00 0 0 10.0 Call 6.35 8.55 7.10 -0.42 0 1 10.5 Call 5.85 7.90 0.00 0.00 0 0 11.0 Call 5.35 7.55 5.34 -1.18 0 4 11.5 Call 4.85 7.10 0.00 0.00 0 0 12.0 Call 4.35 6.25 5.93 0.41 0 361 12.5 Call 3.85 6.05 4.40 -0.62 0 0 13.0 Call 3.35 5.60 4.20 -0.32 0 4,511 13.5 Call 2.85 4.70 4.25 0.23 0 153 14.0 Call 2.35 3.85 3.65 0.13 2 1,818 14.5 Call 1.85 4.10 3.15 0.12 0 198 15.0 Call 2.35 2.85 2.50 -0.06 34 3,658 15.5 Call 0.85 2.87 2.02 -0.12 0 209 16.0 Call 1.50 1.70 1.60 -0.14 47 2,561 16.5 Call 1.14 1.37 1.29 -0.08 2 518 17.0 Call 0.87 1.09 1.03 -0.05 232 4,744 17.5 Call 0.70 0.85 0.80 0.01 64 1,540 18.0 Call 0.60 0.70 0.61 -0.04 1,577 3,663 18.5 Call 0.47 0.55 0.47 -0.04 3 1,387 19.0 Call 0.30 0.43 0.36 -0.02 1,066 2,988 19.5 Call 0.28 0.34 0.28 -0.03 140 3,175 20.0 Call 0.22 0.25 0.23 -0.01 565 6,395 20.5 Call 0.16 0.23 0.21 0.01 1 1,607 21.0 Call 0.15 0.19 0.15 -0.02 113 3,594 21.5 Call 0.11 0.17 0.17 0.03 2 238 22.0 Call 0.10 0.12 0.12 0.01 9 1,144 23.0 Call 0.04 0.15 0.11 0.01 0 1,295 24.0 Call 0.00 0.33 0.08 0.00 0 1,354 25.0 Call 0.01 0.13 0.13 0.05 0 3,167 26.0 Call 0.01 0.31 0.10 0.03 0 2 27.0 Call 0.00 0.30 0.00 0.00 0 0 28.0 Call 0.00 0.29 0.00 0.00 0 0 29.0 Call 0.00 0.28 0.00 0.00 0 0 30.0 Call 0.01 0.05 0.03 -0.01 0 2,355 31.0 Call 0.00 0.25 0.00 0.00 0 0 32.0 Call 0.00 0.11 0.04 0.01 0 180 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.03 0.03 0.03 0 625 5.0 Put 0.00 0.11 0.05 0.05 0 6 6.0 Put 0.00 2.13 0.06 0.05 0 1 7.0 Put 0.00 2.14 0.08 0.06 0 18 8.0 Put 0.00 0.14 0.03 0.00 0 3,931 9.0 Put 0.00 0.17 0.06 0.02 0 7,868 10.0 Put 0.03 0.06 0.05 0.00 16 91,365 10.5 Put 0.00 0.23 0.00 0.00 0 0 11.0 Put 0.00 0.20 0.01 -0.05 13 2,065 11.5 Put 0.00 0.07 0.10 0.03 0 80 12.0 Put 0.06 0.16 0.07 -0.02 17 6,610 12.5 Put 0.03 0.30 0.20 0.10 0 186 13.0 Put 0.10 0.15 0.13 0.01 50 6,154 13.5 Put 0.10 0.30 0.15 0.01 0 909 14.0 Put 0.13 0.18 0.15 -0.01 123 4,171 14.5 Put 0.00 0.36 0.25 0.03 0 265 15.0 Put 0.25 0.30 0.27 -0.01 2,574 12,256 15.5 Put 0.37 0.45 0.40 0.00 400 886 16.0 Put 0.50 0.55 0.52 -0.01 21 2,680 16.5 Put 0.65 0.76 0.87 0.19 0 215 17.0 Put 0.90 1.23 0.90 -0.01 712 3,084 17.5 Put 0.85 1.31 1.23 0.09 191 609 18.0 Put 1.45 1.65 1.56 0.05 19 4,234 18.5 Put 1.06 2.03 1.95 0.08 100 169 19.0 Put 1.60 2.48 2.62 0.38 0 2,017 19.5 Put 1.82 2.81 3.07 0.39 2,000 4,115 20.0 Put 3.05 3.30 3.15 0.04 14 1,703 20.5 Put 2.49 4.75 4.20 0.63 0 106 21.0 Put 3.50 5.00 4.80 0.76 0 2,180 21.5 Put 3.40 5.70 5.25 0.74 0 538 22.0 Put 3.90 6.20 5.05 0.07 0 1,022 23.0 Put 4.85 7.20 0.00 0.00 0 0 24.0 Put 6.00 8.20 8.05 1.10 0 5 25.0 Put 6.85 9.15 11.30 3.36 0 1 26.0 Put 7.85 10.15 0.00 0.00 0 0 27.0 Put 8.80 11.15 0.00 0.00 0 0 28.0 Put 9.80 12.15 0.00 0.00 0 0 29.0 Put 10.80 13.15 0.00 0.00 0 0 30.0 Put 11.85 14.15 16.30 3.41 0 2 31.0 Put 12.85 15.15 0.00 0.00 0 0 32.0 Put 13.85 16.15 15.70 0.82 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 28 2023 25 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.00 12.90 0.00 0.00 0 0 6.0 Call 9.10 12.75 0.00 0.00 0 0 7.0 Call 8.40 11.60 0.00 0.00 0 0 8.0 Call 7.40 10.25 0.00 0.00 0 0 8.5 Call 7.00 10.10 0.00 0.00 0 0 9.0 Call 6.40 8.90 0.00 0.00 0 0 9.5 Call 5.90 8.40 0.00 0.00 0 0 10.0 Call 5.40 7.95 5.02 -2.50 0 0 10.5 Call 4.90 7.40 0.00 0.00 0 0 11.0 Call 4.40 7.15 0.00 0.00 0 0 11.5 Call 3.90 6.40 0.00 0.00 0 0 12.0 Call 4.45 5.90 5.55 0.03 0 10 12.5 Call 3.90 6.15 4.95 -0.07 0 6 13.0 Call 2.40 5.00 3.95 -0.57 0 4 13.5 Call 2.98 4.85 1.50 -2.52 0 1 14.0 Call 1.41 4.25 2.79 -0.73 0 15 14.5 Call 2.86 3.05 2.85 -0.17 2 48 15.0 Call 1.52 3.70 2.00 -0.58 0 27 15.5 Call 1.39 2.72 1.83 -0.35 0 255 16.0 Call 1.31 1.99 1.55 -0.25 1 150 16.5 Call 0.75 2.20 1.18 -0.35 0 32 17.0 Call 1.03 1.69 1.10 -0.16 59 139 17.5 Call 0.63 1.16 0.83 -0.17 11 157 18.0 Call 0.76 0.85 0.82 0.02 29 172 18.5 Call 0.30 0.79 0.50 -0.11 0 19 19.0 Call 0.27 0.57 0.42 -0.03 12 804 19.5 Call 0.32 0.47 0.42 0.03 1 846 20.0 Call 0.29 0.38 0.36 0.03 117 337 21.0 Call 0.20 0.25 0.24 0.01 1 63 22.0 Call 0.14 0.18 0.16 0.00 10 41 23.0 Call 0.11 0.14 0.30 0.17 0 1 24.0 Call 0.08 0.11 0.29 0.19 0 20 25.0 Call 0.06 0.10 0.57 0.49 0 4 26.0 Call 0.00 0.35 0.59 0.52 0 12 27.0 Call 0.00 0.34 0.00 0.00 0 0 28.0 Call 0.00 0.34 0.00 0.00 0 0 29.0 Call 0.00 0.33 0.00 0.00 0 0 30.0 Call 0.00 0.32 0.16 0.14 0 2 31.0 Call 0.00 0.31 0.00 0.00 0 0 32.0 Call 0.00 0.31 0.29 0.28 0 538 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 1.11 0.00 0.00 0 0 6.0 Put 0.00 1.11 0.00 0.00 0 0 7.0 Put 0.00 1.14 0.00 0.00 0 0 8.0 Put 0.00 0.18 0.15 0.09 0 2,301 8.5 Put 0.00 0.20 0.00 0.00 0 0 9.0 Put 0.00 0.20 0.06 -0.01 0 14,204 9.5 Put 0.00 0.23 0.20 0.12 0 7,400 10.0 Put 0.00 0.10 0.12 0.04 0 13,295 10.5 Put 0.00 0.25 0.00 0.00 0 0 11.0 Put 0.00 0.27 0.23 0.14 0 307 11.5 Put 0.00 0.28 0.15 0.05 0 19 12.0 Put 0.01 0.31 0.09 -0.02 0 122 12.5 Put 0.03 0.18 0.15 0.04 0 22 13.0 Put 0.11 0.14 0.14 0.01 1 52 13.5 Put 0.13 0.18 0.22 0.07 0 55 14.0 Put 0.04 0.24 0.26 0.09 0 179 14.5 Put 0.12 0.28 0.24 0.03 3 63 15.0 Put 0.30 0.42 0.37 0.02 2 472 15.5 Put 0.34 0.63 0.37 -0.13 22 13 16.0 Put 0.55 0.75 0.66 0.01 49 275 16.5 Put 0.26 1.15 1.41 0.50 0 222 17.0 Put 1.06 1.55 1.10 -0.06 57 165 17.5 Put 1.18 1.66 1.70 0.29 6 1,721 18.0 Put 1.32 1.90 1.81 0.09 0 61 18.5 Put 1.42 2.86 0.00 0.00 0 0 19.0 Put 2.17 2.97 0.00 0.00 0 0 19.5 Put 2.70 2.90 2.79 -0.04 2,001 816 20.0 Put 2.29 3.45 0.00 0.00 0 0 21.0 Put 3.80 4.50 4.70 0.53 0 5 22.0 Put 4.30 5.30 5.00 -0.10 1 513 23.0 Put 4.00 8.10 6.05 -0.01 7 0 24.0 Put 5.00 9.20 6.89 -0.14 1 0 25.0 Put 7.00 10.25 0.00 0.00 0 0 26.0 Put 8.20 11.20 0.00 0.00 0 0 27.0 Put 9.25 12.20 0.00 0.00 0 0 28.0 Put 9.90 13.00 0.00 0.00 0 0 29.0 Put 11.20 14.40 0.00 0.00 0 0 30.0 Put 11.80 15.00 0.00 0.00 0 0 31.0 Put 13.20 16.40 0.00 0.00 0 0 32.0 Put 14.15 17.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 5 2023 32 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.05 14.85 0.00 0.00 0 0 6.0 Call 9.00 13.75 0.00 0.00 0 0 7.0 Call 8.40 12.70 0.00 0.00 0 0 8.0 Call 7.40 10.65 0.00 0.00 0 0 9.0 Call 6.45 9.40 0.00 0.00 0 0 10.0 Call 5.40 9.60 0.00 0.00 0 0 11.0 Call 4.40 8.65 0.00 0.00 0 0 11.5 Call 4.00 8.10 0.00 0.00 0 0 12.0 Call 3.40 7.65 0.00 0.00 0 0 12.5 Call 2.90 6.10 0.00 0.00 0 0 13.0 Call 2.41 5.60 3.87 -0.65 0 1 13.5 Call 1.91 5.10 0.00 0.00 0 0 14.0 Call 1.41 4.60 0.00 0.00 0 0 14.5 Call 0.92 4.10 2.50 -0.52 0 1 15.0 Call 1.54 3.40 1.95 -0.64 0 1 15.5 Call 1.47 2.83 2.01 -0.18 0 1 16.0 Call 0.96 2.49 1.50 -0.31 0 15 16.5 Call 0.90 2.15 1.45 -0.09 20 31 17.0 Call 0.90 1.80 1.15 -0.14 10 26 17.5 Call 0.50 1.33 1.00 -0.06 5 28 18.0 Call 0.77 1.05 0.80 -0.08 0 17 18.5 Call 0.11 1.00 0.00 0.00 0 0 19.0 Call 0.50 0.74 0.52 -0.11 6 22 19.5 Call 0.00 0.97 0.00 0.00 0 0 20.0 Call 0.00 0.75 0.53 0.06 0 2 20.5 Call 0.00 0.48 0.30 -0.09 0 1 21.0 Call 0.00 0.69 0.00 0.00 0 0 21.5 Call 0.11 0.64 0.00 0.00 0 0 22.0 Call 0.14 0.59 0.00 0.00 0 0 22.5 Call 0.00 0.55 0.15 -0.13 0 1 23.0 Call 0.00 0.52 0.00 0.00 0 0 24.0 Call 0.07 0.46 0.00 0.00 0 0 25.0 Call 0.00 0.43 0.00 0.00 0 0 26.0 Call 0.04 0.13 0.00 0.00 0 0 27.0 Call 0.00 0.39 0.00 0.00 0 0 28.0 Call 0.00 0.11 0.00 0.00 0 0 29.0 Call 0.00 0.37 0.00 0.00 0 0 30.0 Call 0.00 0.37 0.00 0.00 0 0 31.0 Call 0.00 0.09 0.00 0.00 0 0 32.0 Call 0.00 0.35 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 1.12 0.00 0.00 0 0 6.0 Put 0.00 1.15 0.00 0.00 0 0 7.0 Put 0.00 1.19 0.00 0.00 0 0 8.0 Put 0.00 0.23 0.00 0.00 0 0 9.0 Put 0.00 0.26 0.00 0.00 0 0 10.0 Put 0.04 0.29 0.10 0.08 0 1 11.0 Put 0.00 0.33 0.00 0.00 0 0 11.5 Put 0.08 0.11 0.00 0.00 0 0 12.0 Put 0.13 0.14 0.00 0.00 0 0 12.5 Put 0.15 0.46 0.20 0.03 0 1 13.0 Put 0.00 0.54 0.39 0.18 0 10 13.5 Put 0.00 0.63 0.00 0.00 0 0 14.0 Put 0.00 0.45 0.34 0.05 1 320 14.5 Put 0.00 0.75 0.00 0.00 0 0 15.0 Put 0.05 1.11 1.02 0.39 0 3 15.5 Put 0.65 1.17 0.65 -0.16 68 0 16.0 Put 0.26 1.30 0.00 0.00 0 0 16.5 Put 0.44 1.92 1.20 -0.06 20 24 17.0 Put 0.64 1.60 1.40 -0.15 1 24 17.5 Put 0.91 2.67 1.79 -0.05 214 12 18.0 Put 1.15 3.10 0.00 0.00 0 0 18.5 Put 1.45 3.55 2.35 -0.18 0 1 19.0 Put 1.78 4.00 3.05 0.09 0 1 19.5 Put 2.10 4.45 0.00 0.00 0 0 20.0 Put 2.49 4.95 0.00 0.00 0 0 20.5 Put 2.90 5.40 0.00 0.00 0 0 21.0 Put 3.40 5.85 0.00 0.00 0 0 21.5 Put 3.75 6.35 0.00 0.00 0 0 22.0 Put 4.20 6.85 0.00 0.00 0 0 22.5 Put 4.70 7.35 6.50 0.37 0 16 23.0 Put 5.15 7.85 0.00 0.00 0 0 24.0 Put 5.20 9.45 8.06 0.52 0 1 25.0 Put 6.20 10.50 0.00 0.00 0 0 26.0 Put 8.05 11.40 0.00 0.00 0 0 27.0 Put 9.00 12.40 0.00 0.00 0 0 28.0 Put 10.10 13.50 0.00 0.00 0 0 29.0 Put 11.00 14.50 0.00 0.00 0 0 30.0 Put 12.10 15.50 0.00 0.00 0 0 31.0 Put 13.10 16.50 0.00 0.00 0 0 32.0 Put 14.10 17.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 12 2023 39 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.00 14.70 0.00 0.00 0 0 6.0 Call 9.20 12.50 0.00 0.00 0 0 7.0 Call 8.40 12.40 0.00 0.00 0 0 8.0 Call 7.40 10.25 0.00 0.00 0 0 9.0 Call 6.40 9.45 0.00 0.00 0 0 10.0 Call 5.40 8.30 0.00 0.00 0 0 11.0 Call 4.40 8.40 0.00 0.00 0 0 11.5 Call 3.90 6.90 0.00 0.00 0 0 12.0 Call 3.40 7.70 0.00 0.00 0 0 12.5 Call 2.91 6.10 0.00 0.00 0 0 13.0 Call 2.41 5.60 0.00 0.00 0 0 13.5 Call 1.91 5.10 0.00 0.00 0 0 14.0 Call 1.41 4.60 0.00 0.00 0 0 14.5 Call 1.00 5.15 0.00 0.00 0 0 15.0 Call 1.60 3.70 0.00 0.00 0 0 15.5 Call 1.55 2.93 0.00 0.00 0 0 16.0 Call 1.03 2.61 0.00 0.00 0 0 16.5 Call 0.76 2.29 0.00 0.00 0 0 17.0 Call 0.70 1.94 1.30 0.12 4 0 17.5 Call 0.26 1.78 0.00 0.00 0 0 18.0 Call 0.06 1.07 0.00 0.00 0 0 18.5 Call 0.01 1.38 0.00 0.00 0 0 19.0 Call 0.00 0.83 0.00 0.00 0 0 19.5 Call 0.00 1.11 0.00 0.00 0 0 20.0 Call 0.00 0.98 0.00 0.00 0 0 20.5 Call 0.00 0.89 0.00 0.00 0 0 21.0 Call 0.00 0.60 0.00 0.00 0 0 21.5 Call 0.00 0.74 0.00 0.00 0 0 22.0 Call 0.00 0.68 0.00 0.00 0 0 22.5 Call 0.00 0.63 0.00 0.00 0 0 23.0 Call 0.00 0.38 0.00 0.00 0 0 24.0 Call 0.00 0.52 0.00 0.00 0 0 25.0 Call 0.00 0.48 0.28 0.00 1 0 26.0 Call 0.00 0.44 0.00 0.00 0 0 27.0 Call 0.00 0.42 0.00 0.00 0 0 28.0 Call 0.00 0.40 0.00 0.00 0 0 29.0 Call 0.00 0.39 0.00 0.00 0 0 30.0 Call 0.00 0.38 0.00 0.00 0 0 31.0 Call 0.00 0.38 0.00 0.00 0 0 32.0 Call 0.00 0.37 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 1.13 0.00 0.00 0 0 6.0 Put 0.00 1.16 0.00 0.00 0 0 7.0 Put 0.00 0.21 0.00 0.00 0 0 8.0 Put 0.00 0.25 0.00 0.00 0 0 9.0 Put 0.00 0.28 0.00 0.00 0 0 10.0 Put 0.00 0.31 0.00 0.00 0 0 11.0 Put 0.00 0.37 0.00 0.00 0 0 11.5 Put 0.11 0.37 0.00 0.00 0 0 12.0 Put 0.14 0.17 0.14 -0.02 1 0 12.5 Put 0.00 0.53 0.00 0.00 0 0 13.0 Put 0.00 0.35 0.00 0.00 0 0 13.5 Put 0.00 0.74 0.00 0.00 0 0 14.0 Put 0.00 0.50 0.00 0.00 0 0 14.5 Put 0.03 1.05 0.00 0.00 0 0 15.0 Put 0.13 1.26 0.70 0.00 3 0 15.5 Put 0.24 1.50 0.00 0.00 0 0 16.0 Put 0.37 1.60 0.93 -0.11 3 0 16.5 Put 0.51 2.10 0.00 0.00 0 0 17.0 Put 1.25 2.46 1.61 -0.12 0 1 17.5 Put 1.43 2.84 0.00 0.00 0 0 18.0 Put 1.10 3.25 0.00 0.00 0 0 18.5 Put 1.28 3.70 0.00 0.00 0 0 19.0 Put 1.61 4.15 0.00 0.00 0 0 19.5 Put 1.99 4.60 0.00 0.00 0 0 20.0 Put 2.40 5.05 0.00 0.00 0 0 20.5 Put 2.82 5.55 0.00 0.00 0 0 21.0 Put 3.25 6.00 0.00 0.00 0 0 21.5 Put 3.70 6.45 0.00 0.00 0 0 22.0 Put 4.15 6.95 0.00 0.00 0 0 22.5 Put 4.60 7.45 0.00 0.00 0 0 23.0 Put 5.10 7.90 0.00 0.00 0 0 24.0 Put 5.20 9.45 0.00 0.00 0 0 25.0 Put 6.40 10.50 0.00 0.00 0 0 26.0 Put 7.40 11.40 0.00 0.00 0 0 27.0 Put 8.40 12.40 0.00 0.00 0 0 28.0 Put 10.05 13.50 0.00 0.00 0 0 29.0 Put 11.00 14.50 0.00 0.00 0 0 30.0 Put 12.00 15.50 0.00 0.00 0 0 31.0 Put 13.05 16.50 0.00 0.00 0 0 32.0 Put 14.05 17.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 46 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 11.00 14.70 13.05 -0.47 0 1 5.0 Call 10.00 13.15 0.00 0.00 0 0 6.0 Call 9.00 12.15 0.00 0.00 0 0 7.0 Call 8.40 11.15 0.00 0.00 0 0 8.0 Call 7.40 10.20 0.00 0.00 0 0 9.0 Call 6.40 9.30 0.00 0.00 0 0 10.0 Call 5.75 8.15 7.60 0.08 1 1 11.0 Call 4.40 7.25 0.00 0.00 0 0 12.0 Call 3.40 6.45 5.00 -0.52 0 188 13.0 Call 2.41 5.20 4.51 -0.01 0 1,491 14.0 Call 1.43 3.70 3.35 -0.17 0 300 15.0 Call 2.50 2.90 2.60 -0.01 1 1,149 16.0 Call 1.62 2.22 1.87 0.02 13 1,268 17.0 Call 1.40 1.57 1.50 0.07 165 1,953 18.0 Call 1.00 1.10 1.05 0.00 49 1,137 19.0 Call 0.61 0.94 0.80 0.02 11 1,179 20.0 Call 0.56 0.57 0.56 0.00 62 1,477 21.0 Call 0.10 0.70 0.35 -0.05 0 263 22.0 Call 0.00 0.49 0.50 0.19 14 3 23.0 Call 0.05 0.53 0.43 0.14 0 5 24.0 Call 0.00 0.50 0.00 0.00 0 0 25.0 Call 0.05 0.53 0.05 -0.20 0 8 26.0 Call 0.01 0.49 0.01 -0.22 0 2 27.0 Call 0.00 0.46 0.00 0.00 0 0 28.0 Call 0.00 0.44 0.00 0.00 0 0 29.0 Call 0.00 0.42 0.10 -0.06 1 0 30.0 Call 0.00 0.20 0.07 -0.07 0 404 31.0 Call 0.00 0.40 0.00 0.00 0 0 32.0 Call 0.00 0.39 0.00 0.00 0 0 33.0 Call 0.00 0.38 0.00 0.00 0 0 34.0 Call 0.00 0.38 0.00 0.00 0 0 35.0 Call 0.00 0.31 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 2.14 0.04 0.04 0 156 5.0 Put 0.00 0.16 0.03 0.03 0 1,030 6.0 Put 0.00 2.16 0.00 0.00 0 0 7.0 Put 0.00 0.22 0.00 0.00 0 0 8.0 Put 0.00 0.26 0.16 0.12 0 1,504 9.0 Put 0.00 0.20 0.15 0.07 0 1,429 10.0 Put 0.07 0.16 0.12 0.00 2 2,744 11.0 Put 0.10 0.22 0.21 0.05 8 189 12.0 Put 0.18 0.21 0.21 0.01 11 1,679 13.0 Put 0.24 0.37 0.28 -0.03 23 514 14.0 Put 0.32 0.51 0.48 0.06 60 3,151 15.0 Put 0.65 0.79 0.70 -0.02 32 2,963 16.0 Put 0.89 1.20 1.15 0.07 68 3,516 17.0 Put 1.45 1.75 1.76 0.01 118 3,869 18.0 Put 1.85 3.40 2.16 -0.26 0 241 19.0 Put 2.02 4.30 3.05 -0.11 1 1 20.0 Put 2.80 4.80 4.00 0.04 0 2 21.0 Put 3.65 5.95 0.00 0.00 0 0 22.0 Put 4.50 7.10 5.95 0.23 0 1 23.0 Put 5.15 8.05 0.00 0.00 0 0 24.0 Put 6.20 9.00 10.53 2.86 0 1 25.0 Put 7.00 10.55 11.35 2.71 0 1 26.0 Put 8.00 11.55 0.00 0.00 0 0 27.0 Put 8.95 11.95 0.00 0.00 0 0 28.0 Put 10.00 12.90 11.40 -0.16 0 5 29.0 Put 11.00 13.90 0.00 0.00 0 0 30.0 Put 12.00 14.85 0.00 0.00 0 0 31.0 Put 13.00 16.40 0.00 0.00 0 0 32.0 Put 14.05 16.80 0.00 0.00 0 0 33.0 Put 15.15 17.70 0.00 0.00 0 0 34.0 Put 16.10 19.50 0.00 0.00 0 0 35.0 Put 17.10 19.65 18.80 0.41 0 326 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 74 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 14.00 17.60 9.32 -7.20 0 2 2.0 Call 13.00 16.60 8.10 -7.42 0 0 3.0 Call 12.00 15.60 0.00 0.00 0 0 4.0 Call 11.00 14.60 8.90 -4.62 0 1 5.0 Call 11.35 13.60 9.05 -3.47 0 0 6.0 Call 10.35 12.60 8.20 -3.32 0 1 7.0 Call 9.35 11.60 11.05 0.53 0 74 8.0 Call 7.45 10.60 8.40 -1.12 0 38 9.0 Call 6.40 9.60 6.88 -1.64 0 15 10.0 Call 6.35 8.60 7.58 0.06 1 281 11.0 Call 4.40 6.90 5.80 -0.72 0 321 12.0 Call 3.60 6.00 4.60 -0.94 0 426 13.0 Call 4.15 4.95 4.60 0.00 4 568 14.0 Call 3.35 3.80 3.55 -0.15 2 779 15.0 Call 2.41 2.80 2.75 -0.27 311 5,051 16.0 Call 1.75 2.99 2.15 -0.22 60 1,571 17.0 Call 1.32 2.03 1.80 0.05 236 3,010 18.0 Call 1.20 1.50 1.20 -0.15 43 1,844 19.0 Call 0.33 1.55 1.25 0.29 0 881 20.0 Call 0.60 0.91 0.85 0.09 216 15,580 21.0 Call 0.42 0.83 0.55 -0.06 3 596 22.0 Call 0.23 0.72 0.53 0.07 31 305 23.0 Call 0.01 0.43 0.41 0.10 0 924 24.0 Call 0.00 0.81 0.18 -0.11 0 2 25.0 Call 0.02 0.57 0.32 0.04 55 5,593 26.0 Call 0.01 0.67 0.21 -0.05 0 1 27.0 Call 0.00 0.62 0.17 -0.07 0 1 28.0 Call 0.00 0.58 0.00 0.00 0 0 29.0 Call 0.00 0.55 0.00 0.00 0 0 30.0 Call 0.13 0.25 0.14 -0.06 6 438 31.0 Call 0.00 0.51 0.00 0.00 0 0 32.0 Call 0.00 0.49 0.00 0.00 0 0 33.0 Call 0.00 0.48 0.00 0.00 0 0 34.0 Call 0.05 0.47 0.10 -0.04 0 100 35.0 Call 0.05 0.46 0.25 0.12 0 25 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 2.13 0.01 0.01 0 9 2.0 Put 0.00 0.14 0.02 0.02 0 17 3.0 Put 0.00 2.14 0.12 0.10 0 24 4.0 Put 0.01 0.03 0.03 -0.01 0 373 5.0 Put 0.00 0.05 0.05 -0.01 1 17,510 6.0 Put 0.02 0.20 0.10 0.03 0 2,294 7.0 Put 0.02 0.30 0.13 0.04 0 301 8.0 Put 0.01 0.16 0.18 0.07 0 7,062 9.0 Put 0.11 0.37 0.21 0.08 0 2,571 10.0 Put 0.13 0.16 0.20 0.05 57 13,849 11.0 Put 0.14 0.41 0.30 0.01 0 4,389 12.0 Put 0.26 0.66 0.47 0.02 17 3,063 13.0 Put 0.42 0.84 0.45 -0.16 2 3,626 14.0 Put 0.65 0.85 0.76 -0.02 41 4,094 15.0 Put 1.10 1.53 1.47 0.28 0 735 16.0 Put 1.10 2.22 2.02 0.41 0 119 17.0 Put 1.80 2.56 2.10 0.08 32 345 18.0 Put 1.80 3.00 2.42 -0.23 0 665 19.0 Put 2.28 5.75 3.58 0.30 2 545 20.0 Put 3.60 6.30 5.00 0.91 0 166 21.0 Put 3.70 7.25 5.45 0.51 0 30 22.0 Put 5.40 6.70 7.30 1.52 0 18 23.0 Put 5.30 9.00 9.20 2.57 0 89 24.0 Put 6.20 9.80 0.00 0.00 0 0 25.0 Put 7.10 10.75 9.15 0.57 0 46 26.0 Put 8.05 11.80 0.00 0.00 0 0 27.0 Put 9.05 12.75 0.00 0.00 0 0 28.0 Put 10.00 14.00 0.00 0.00 0 0 29.0 Put 11.00 15.00 0.00 0.00 0 0 30.0 Put 11.95 16.00 0.00 0.00 0 0 31.0 Put 12.95 17.00 0.00 0.00 0 0 32.0 Put 13.95 18.00 0.00 0.00 0 0 33.0 Put 14.95 19.00 0.00 0.00 0 0 34.0 Put 15.95 19.55 0.00 0.00 0 0 35.0 Put 16.95 20.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 88 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 8.40 11.60 10.50 -0.02 0 38 8.0 Call 7.40 10.60 9.15 -0.37 0 9 9.0 Call 6.40 9.05 8.50 -0.02 1 167 10.0 Call 6.35 8.60 7.00 -0.52 0 54 11.0 Call 4.40 6.90 6.35 -0.17 0 610 12.0 Call 4.35 6.60 5.40 -0.12 0 123 13.0 Call 2.80 5.00 4.13 -0.39 0 843 14.0 Call 2.00 4.50 3.30 -0.22 0 178 15.0 Call 1.86 3.75 2.50 -0.20 0 640 16.0 Call 1.80 2.29 2.34 0.31 0 2,313 17.0 Call 0.80 2.00 1.55 0.14 0 1,920 18.0 Call 0.49 1.70 1.28 0.17 44 3,252 19.0 Call 0.51 1.15 1.01 0.18 21 181 20.0 Call 0.09 1.10 1.15 0.51 0 24 21.0 Call 0.00 1.15 0.50 -0.11 0 1 22.0 Call 0.00 1.19 0.90 0.32 0 8 23.0 Call 0.01 1.05 0.00 0.00 0 0 24.0 Call 0.00 0.93 0.00 0.00 0 0 25.0 Call 0.00 0.84 0.00 0.00 0 0 26.0 Call 0.00 0.76 0.00 0.00 0 0 27.0 Call 0.00 0.70 0.30 -0.15 0 1 28.0 Call 0.00 0.66 0.00 0.00 0 0 29.0 Call 0.00 0.61 0.00 0.00 0 0 30.0 Call 0.01 0.75 0.32 -0.07 0 46 31.0 Call 0.00 1.55 0.00 0.00 0 0 32.0 Call 0.00 0.53 0.00 0.00 0 0 33.0 Call 0.00 0.51 0.00 0.00 0 0 34.0 Call 0.01 0.55 0.18 -0.13 1 2 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.19 0.06 -0.01 0 133 8.0 Put 0.09 0.16 0.09 -0.04 2 25,185 9.0 Put 0.00 0.43 0.18 0.00 0 5,193 10.0 Put 0.20 0.30 0.23 -0.02 2 2,976 11.0 Put 0.17 0.49 0.45 0.09 30 229 12.0 Put 0.33 0.75 0.40 -0.15 2 342 13.0 Put 0.61 1.27 0.90 0.16 0 296 14.0 Put 0.92 0.93 1.00 0.07 35 2,675 15.0 Put 0.49 2.22 0.58 -0.81 0 324 16.0 Put 1.20 2.10 1.80 -0.08 9 109 17.0 Put 1.20 3.60 2.58 0.22 0 9 18.0 Put 1.71 4.45 3.00 -0.14 0 173 19.0 Put 2.30 5.30 5.55 1.64 0 5 20.0 Put 2.95 6.20 0.00 0.00 0 0 21.0 Put 3.65 7.15 0.00 0.00 0 0 22.0 Put 4.40 8.05 0.00 0.00 0 0 23.0 Put 5.00 9.10 0.00 0.00 0 0 24.0 Put 6.15 10.00 0.00 0.00 0 0 25.0 Put 7.00 10.95 0.00 0.00 0 0 26.0 Put 8.00 12.00 0.00 0.00 0 0 27.0 Put 8.75 12.85 0.00 0.00 0 0 28.0 Put 9.50 14.00 0.00 0.00 0 0 29.0 Put 10.45 15.00 0.00 0.00 0 0 30.0 Put 11.35 16.00 0.00 0.00 0 0 31.0 Put 12.30 17.00 0.00 0.00 0 0 32.0 Put 13.35 18.00 0.00 0.00 0 0 33.0 Put 14.30 19.00 0.00 0.00 0 0 34.0 Put 15.30 20.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 165 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 12.00 16.55 0.00 0.00 0 0 4.0 Call 11.00 15.40 9.90 -3.62 0 2 5.0 Call 10.00 14.25 0.00 0.00 0 0 6.0 Call 9.00 13.10 0.00 0.00 0 0 7.0 Call 8.40 11.95 0.00 0.00 0 0 8.0 Call 7.40 10.80 6.81 -2.71 0 3 9.0 Call 8.20 8.75 8.25 -0.27 0 1 10.0 Call 5.40 8.65 7.45 -0.07 0 34 11.0 Call 4.40 7.00 6.30 -0.22 0 85 12.0 Call 5.20 5.90 5.70 0.18 0 1,561 13.0 Call 2.80 5.65 3.65 -0.91 0 71 14.0 Call 1.64 4.40 3.90 0.09 0 23 15.0 Call 2.77 3.75 2.65 -0.52 0 460 16.0 Call 1.46 3.50 2.75 0.17 0 163 17.0 Call 1.80 3.05 2.85 0.63 0 486 18.0 Call 1.47 2.27 1.51 -0.37 3 248 19.0 Call 0.50 2.30 1.71 0.14 10 153 20.0 Call 0.80 1.97 1.16 -0.16 74 623 21.0 Call 0.30 1.31 1.40 0.32 0 79 22.0 Call 0.80 1.20 0.85 -0.15 6 269 23.0 Call 0.00 1.50 0.73 -0.18 0 38 24.0 Call 0.00 1.37 0.75 -0.08 0 16 25.0 Call 0.20 1.05 0.47 -0.28 0 1,184 26.0 Call 0.00 1.14 0.00 0.00 0 0 27.0 Call 0.00 1.05 0.00 0.00 0 0 28.0 Call 0.00 0.98 0.00 0.00 0 0 29.0 Call 0.00 0.91 0.00 0.00 0 0 30.0 Call 0.20 0.50 0.25 -0.13 19 4,534 31.0 Call 0.00 0.80 0.00 0.00 0 0 32.0 Call 0.00 0.76 0.00 0.00 0 0 33.0 Call 0.00 0.71 0.00 0.00 0 0 34.0 Call 0.00 0.68 0.50 0.13 0 81 35.0 Call 0.01 0.65 0.00 0.00 0 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 2.18 0.14 -0.22 0 12 4.0 Put 0.00 2.23 0.18 -0.24 0 2 5.0 Put 0.00 2.29 0.10 -0.38 0 81 6.0 Put 0.01 2.36 0.20 -0.34 0 504 7.0 Put 0.00 2.44 0.14 -0.46 0 55 8.0 Put 0.19 2.52 0.28 -0.38 0 391 9.0 Put 0.00 2.63 0.46 -0.26 0 96 10.0 Put 0.51 1.00 0.52 -0.26 3 550 11.0 Put 0.17 1.45 2.15 1.31 0 68 12.0 Put 0.70 1.10 1.38 0.48 0 42 13.0 Put 0.50 1.84 1.75 0.52 0 253 14.0 Put 0.86 2.50 1.68 -0.06 2 127 15.0 Put 1.60 3.20 2.20 -0.06 0 1,053 16.0 Put 1.73 3.90 3.50 0.73 0 49 17.0 Put 2.22 5.25 4.00 0.51 0 74 18.0 Put 3.40 4.90 4.25 0.04 1 834 19.0 Put 3.35 6.65 4.72 -0.20 2 1 20.0 Put 4.05 8.00 6.10 0.41 0 87 21.0 Put 4.80 8.95 6.95 0.48 0 14 22.0 Put 6.45 8.20 8.15 0.77 0 986 23.0 Put 6.40 10.35 8.85 0.56 0 223 24.0 Put 7.25 11.40 9.60 0.40 0 1 25.0 Put 9.80 12.10 10.50 0.39 0 2 26.0 Put 9.00 13.00 0.00 0.00 0 0 27.0 Put 9.90 13.95 12.50 0.57 0 1 28.0 Put 10.85 14.90 0.00 0.00 0 0 29.0 Put 11.80 15.85 0.00 0.00 0 0 30.0 Put 14.50 16.80 15.45 0.79 0 283 31.0 Put 13.70 17.75 0.00 0.00 0 0 32.0 Put 14.65 18.70 0.00 0.00 0 0 33.0 Put 15.60 19.95 0.00 0.00 0 0 34.0 Put 16.55 20.60 18.90 0.33 0 200 35.0 Put 17.55 22.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 179 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 8.40 12.05 4.50 -6.02 0 0 8.0 Call 7.60 10.90 4.79 -4.73 0 151 9.0 Call 6.40 9.75 7.50 -1.02 0 463 10.0 Call 5.40 8.60 7.35 -0.17 0 102 11.0 Call 4.40 7.00 5.95 -0.57 0 48 12.0 Call 3.40 6.00 5.80 0.27 1 46 13.0 Call 2.43 6.65 4.40 -0.23 0 44 14.0 Call 1.70 5.55 2.72 -1.07 0 501 15.0 Call 1.15 5.00 2.35 -0.68 0 332 16.0 Call 0.64 4.60 2.86 0.28 0 116 17.0 Call 1.64 2.88 2.20 0.02 0 138 18.0 Call 0.39 2.82 2.09 0.27 0 229 19.0 Call 0.02 2.50 1.55 0.07 0 267 20.0 Call 0.00 2.02 1.37 -0.07 0 3 21.0 Call 0.00 1.98 1.93 0.52 0 4 22.0 Call 0.00 2.79 0.00 0.00 0 0 23.0 Call 0.00 2.62 0.00 0.00 0 0 24.0 Call 0.00 2.47 0.00 0.00 0 0 25.0 Call 0.00 2.34 0.00 0.00 0 0 26.0 Call 0.00 2.23 1.08 -0.25 0 4 27.0 Call 0.00 2.13 0.00 0.00 0 0 28.0 Call 0.00 2.05 0.00 0.00 0 0 29.0 Call 0.00 1.98 0.00 0.00 0 0 30.0 Call 0.00 1.91 0.60 -0.70 13 0 31.0 Call 0.00 1.85 0.00 0.00 0 0 32.0 Call 0.00 1.81 0.00 0.00 0 0 33.0 Call 0.00 1.76 0.00 0.00 0 0 34.0 Call 0.00 1.10 0.21 -1.07 0 1 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 1.54 0.31 -0.02 0 288 8.0 Put 0.00 1.69 0.36 -0.11 0 1,539 9.0 Put 0.15 0.89 0.58 -0.02 0 2,232 10.0 Put 0.28 1.16 0.70 -0.03 0 502 11.0 Put 0.55 1.52 1.45 0.37 0 20 12.0 Put 0.00 2.95 1.11 -0.33 1 2,075 13.0 Put 0.00 3.10 1.75 -0.04 0 107 14.0 Put 0.99 3.05 2.29 0.15 0 77 15.0 Put 1.31 3.70 1.00 -1.56 0 152 16.0 Put 1.67 4.50 3.50 0.23 0 220 17.0 Put 3.00 5.30 6.25 2.28 0 1 18.0 Put 2.60 6.15 4.45 -0.23 0 8 19.0 Put 3.35 7.05 6.08 0.68 0 1 20.0 Put 4.15 7.90 5.75 -0.62 0 10 21.0 Put 4.90 9.00 0.00 0.00 0 0 22.0 Put 5.75 9.90 0.00 0.00 0 0 23.0 Put 6.50 10.70 0.00 0.00 0 0 24.0 Put 7.40 11.50 0.00 0.00 0 0 25.0 Put 8.30 12.50 0.00 0.00 0 0 26.0 Put 9.00 13.50 0.00 0.00 0 0 27.0 Put 10.00 14.50 0.00 0.00 0 0 28.0 Put 11.00 15.50 0.00 0.00 0 0 29.0 Put 12.00 16.00 0.00 0.00 0 0 30.0 Put 13.00 17.00 0.00 0.00 0 0 31.0 Put 13.50 18.00 0.00 0.00 0 0 32.0 Put 14.80 19.00 0.00 0.00 0 0 33.0 Put 15.40 20.00 0.00 0.00 0 0 34.0 Put 16.35 21.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 270 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.00 15.00 8.50 -4.02 0 5 6.0 Call 9.00 14.00 0.00 0.00 0 0 7.0 Call 8.40 12.65 0.00 0.00 0 0 8.0 Call 7.40 11.55 3.96 -5.56 0 0 9.0 Call 6.50 10.40 4.80 -3.72 0 0 10.0 Call 5.70 9.20 4.70 -2.85 0 2 11.0 Call 4.95 7.95 5.00 -1.59 0 0 12.0 Call 4.20 6.70 5.05 -0.59 0 11 13.0 Call 3.35 5.65 4.40 -0.29 0 328 14.0 Call 1.89 5.65 3.80 0.06 0 363 15.0 Call 2.14 4.20 3.15 0.09 0 546 16.0 Call 1.56 3.20 2.95 0.48 0 40 17.0 Call 0.41 3.25 2.66 0.49 0 40 18.0 Call 1.75 3.10 2.14 0.23 0 134 19.0 Call 0.89 2.00 1.04 -0.65 1 132 20.0 Call 0.05 3.55 1.70 0.12 0 35 21.0 Call 0.19 2.30 0.00 0.00 0 0 22.0 Call 0.09 2.12 1.15 -0.25 0 30 23.0 Call 0.00 2.94 0.00 0.00 0 0 24.0 Call 0.00 2.79 0.96 -0.28 1 5 25.0 Call 0.00 1.37 0.00 0.00 0 0 26.0 Call 0.00 1.50 0.00 0.00 0 0 27.0 Call 0.00 2.43 0.00 0.00 0 0 28.0 Call 0.00 2.33 0.00 0.00 0 0 29.0 Call 0.00 2.25 0.00 0.00 0 0 30.0 Call 0.25 2.17 0.25 -0.60 13 57 31.0 Call 0.00 1.09 0.00 0.00 0 0 32.0 Call 0.00 1.04 0.00 0.00 0 0 33.0 Call 0.00 1.98 0.00 0.00 0 0 34.0 Call 0.00 1.94 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.50 0.24 -0.53 0 26 6.0 Put 0.00 1.75 0.35 -0.63 0 4 7.0 Put 0.00 1.97 0.57 -0.61 0 19 8.0 Put 0.00 2.24 0.70 -0.69 0 47 9.0 Put 0.00 2.60 1.07 -0.53 0 1 10.0 Put 0.88 3.05 1.10 -0.71 0 123 11.0 Put 0.05 3.55 1.39 -0.63 348 86 12.0 Put 0.00 4.10 2.06 -0.16 0 270 13.0 Put 0.70 4.60 1.75 -0.68 0 62 14.0 Put 1.59 3.70 3.20 0.56 0 106 15.0 Put 3.20 5.60 3.55 0.35 0 113 16.0 Put 2.52 6.10 4.50 0.70 0 512 17.0 Put 3.05 6.80 5.00 0.38 0 12 18.0 Put 3.60 7.55 6.45 1.01 0 17 19.0 Put 4.50 8.30 7.20 0.93 0 47 20.0 Put 5.10 9.10 0.00 0.00 0 0 21.0 Put 6.00 9.95 0.00 0.00 0 0 22.0 Put 6.75 10.80 0.00 0.00 0 0 23.0 Put 8.00 11.75 0.00 0.00 0 0 24.0 Put 9.00 12.65 10.25 -0.58 0 205 25.0 Put 9.50 14.00 12.80 1.06 0 546 26.0 Put 10.50 15.00 0.00 0.00 0 0 27.0 Put 11.50 15.90 12.75 -0.81 0 2 28.0 Put 12.50 16.70 0.00 0.00 0 0 29.0 Put 13.00 17.60 0.00 0.00 0 0 30.0 Put 14.00 18.60 15.40 -0.92 0 1 31.0 Put 15.00 19.50 17.20 -0.05 0 20 32.0 Put 16.00 20.30 18.40 0.23 0 41 33.0 Put 17.00 21.50 18.70 -0.40 0 40 34.0 Put 18.00 22.00 19.60 -0.42 0 144 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 291 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 14.05 18.80 16.60 0.08 14 14 2.0 Call 13.00 17.90 15.60 0.08 10 15 3.0 Call 12.00 16.90 12.00 -2.52 0 12 4.0 Call 11.00 15.90 9.59 -3.93 0 10 5.0 Call 10.05 14.90 11.35 -1.17 0 1,250 6.0 Call 9.05 13.90 11.46 -0.06 0 85 7.0 Call 8.35 12.60 11.00 0.48 0 53 8.0 Call 8.80 10.50 9.45 -0.07 0 143 9.0 Call 6.35 10.55 8.60 0.08 0 85 10.0 Call 7.30 7.55 7.54 0.02 99 1,317 11.0 Call 4.90 7.20 6.60 0.08 3 3,128 12.0 Call 5.00 5.55 5.45 -0.10 7 2,923 13.0 Call 3.35 5.50 4.70 0.01 32 4,201 14.0 Call 3.30 4.70 4.00 0.11 397 4,857 15.0 Call 2.95 3.30 3.25 0.12 45 26,976 16.0 Call 2.17 2.74 2.50 -0.04 706 778 17.0 Call 1.79 2.99 2.20 -0.02 10 376 18.0 Call 1.75 2.15 2.10 0.15 19 19,765 19.0 Call 1.20 2.80 1.10 -0.61 20 724 20.0 Call 1.40 1.58 1.48 0.00 169 11,031 21.0 Call 0.99 1.45 1.41 0.14 118 1,282 22.0 Call 0.60 1.50 1.04 -0.03 0 1,649 23.0 Call 0.02 1.95 0.95 0.08 0 340 24.0 Call 0.37 0.90 0.75 0.08 6 3,610 25.0 Call 0.30 0.84 0.62 -0.02 32 6,776 26.0 Call 0.15 0.97 0.55 -0.05 0 801 27.0 Call 0.33 0.89 0.78 0.21 0 1,108 28.0 Call 0.07 1.35 0.39 -0.15 0 516 29.0 Call 0.21 0.97 0.65 0.14 0 985 30.0 Call 0.30 0.58 0.45 -0.03 43 5,960 31.0 Call 0.30 1.13 0.40 -0.05 100 1,166 32.0 Call 0.10 5.00 0.60 0.17 0 261 33.0 Call 0.02 0.70 0.38 -0.02 0 301 34.0 Call 0.04 0.65 0.32 -0.05 0 412 35.0 Call 0.27 0.55 0.41 0.06 1 3,885 36.0 Call 0.01 0.88 0.30 -0.02 0 391 37.0 Call 0.01 0.40 0.20 -0.10 0 116 38.0 Call 0.00 0.40 0.15 -0.12 0 722 39.0 Call 0.01 0.40 0.28 0.03 0 756 40.0 Call 0.11 0.37 0.20 -0.04 51 4,753 41.0 Call 0.03 0.30 0.15 -0.08 0 3,966 42.0 Call 0.02 0.50 0.20 -0.02 0 916 43.0 Call 0.00 0.67 0.23 0.02 0 614 44.0 Call 0.00 0.66 0.20 -0.01 0 171 45.0 Call 0.10 0.25 0.18 -0.02 0 2,354 46.0 Call 0.00 0.62 0.20 0.01 0 53 47.0 Call 0.00 0.60 0.20 0.02 0 29 48.0 Call 0.00 0.56 0.20 0.02 0 61 49.0 Call 0.00 0.57 0.18 0.01 0 17 50.0 Call 0.01 0.30 0.16 0.00 22 2,433 51.0 Call 0.10 0.24 0.20 0.05 0 88 52.0 Call 0.00 0.53 0.17 0.02 0 43 53.0 Call 0.00 0.52 0.15 0.01 2 10 54.0 Call 0.01 0.50 0.15 0.02 2 22 55.0 Call 0.01 0.13 0.10 -0.03 0 1,319 56.0 Call 0.00 0.49 0.10 -0.02 0 101 57.0 Call 0.00 0.47 0.10 -0.01 0 10 58.0 Call 0.00 0.41 0.10 -0.01 0 138 59.0 Call 0.01 0.46 0.10 0.00 0 30 60.0 Call 0.03 0.18 0.03 -0.06 0 1,638 61.0 Call 0.00 0.45 0.14 0.05 0 19 62.0 Call 0.00 0.44 0.14 0.06 0 231 63.0 Call 0.05 0.35 0.05 -0.03 0 594 64.0 Call 0.02 0.25 0.01 -0.06 0 78 65.0 Call 0.12 0.13 0.13 0.06 4,976 18,602 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 2.60 0.03 -0.03 0 690 2.0 Put 0.02 0.13 0.05 -0.08 0 966 3.0 Put 0.10 4.00 0.10 -0.10 0 523 4.0 Put 0.10 1.30 0.20 -0.07 0 155 5.0 Put 0.11 1.37 0.32 -0.01 10 1,099 6.0 Put 0.25 0.65 0.45 0.05 0 4,697 7.0 Put 0.00 0.70 0.57 0.10 0 5,619 8.0 Put 0.65 0.85 0.70 -0.05 3 5,472 9.0 Put 0.74 1.74 0.81 -0.25 100 790 10.0 Put 1.08 1.61 1.28 -0.09 6 2,675 11.0 Put 1.00 1.88 1.71 -0.06 27 2,351 12.0 Put 2.10 2.40 2.12 -0.09 1,881 2,963 13.0 Put 2.49 3.35 2.70 0.04 10 222 14.0 Put 1.80 3.90 3.53 0.42 0 1,745 15.0 Put 2.25 4.50 3.60 0.05 10 2,697 16.0 Put 3.10 5.00 5.00 0.84 1 617 17.0 Put 4.20 5.95 5.00 0.03 17 206 18.0 Put 5.00 6.95 5.90 0.12 2 774 19.0 Put 5.70 7.60 6.89 0.30 0 1,265 20.0 Put 6.45 8.55 8.50 1.09 2 3,593 21.0 Put 6.15 10.30 9.70 1.48 0 563 22.0 Put 7.00 11.15 10.05 1.02 0 475 23.0 Put 8.00 12.00 10.05 0.20 0 132 24.0 Put 9.00 12.90 11.95 1.29 0 410 25.0 Put 10.00 14.70 12.20 0.60 0 2,484 26.0 Put 10.50 15.30 12.30 -0.24 0 203 27.0 Put 11.50 16.20 17.05 3.57 0 342 28.0 Put 12.50 17.30 15.53 1.11 0 127 29.0 Put 13.00 17.90 16.50 1.13 0 102 30.0 Put 14.00 18.95 16.07 -0.24 0 305 31.0 Put 15.00 19.90 18.89 1.64 0 7 32.0 Put 16.00 20.70 18.40 0.21 5 166 33.0 Put 17.00 21.70 19.94 0.81 0 12 34.0 Put 18.00 22.80 23.75 3.68 0 15 35.0 Put 18.50 23.40 21.00 -0.01 0 61 36.0 Put 19.50 24.45 22.10 0.14 0 57 37.0 Put 20.50 25.45 25.55 2.65 0 12 38.0 Put 21.50 26.40 25.95 2.11 0 281 39.0 Put 22.50 27.45 27.00 2.22 0 28 40.0 Put 23.50 28.40 27.00 1.26 0 927 41.0 Put 24.50 29.40 29.75 3.05 0 151 42.0 Put 25.50 30.20 28.24 0.59 0 218 43.0 Put 26.50 31.20 30.00 1.39 0 20 44.0 Put 27.00 31.90 32.90 3.33 0 18 45.0 Put 28.00 32.90 33.56 3.04 0 0 46.0 Put 29.00 33.90 32.28 0.80 0 0 47.0 Put 30.00 34.90 33.06 0.62 0 0 48.0 Put 31.00 35.90 34.27 0.87 0 0 49.0 Put 32.00 36.95 37.75 3.39 0 101 50.0 Put 33.00 37.90 35.03 -0.28 0 1 51.0 Put 34.00 38.95 39.00 2.73 0 13 52.0 Put 35.00 39.80 38.59 1.36 0 0 53.0 Put 36.00 40.70 0.00 0.00 0 0 54.0 Put 37.00 41.70 40.68 1.53 0 0 55.0 Put 37.50 42.40 40.35 0.24 0 0 56.0 Put 38.50 43.40 41.30 0.23 0 0 57.0 Put 39.50 44.40 43.50 1.48 0 0 58.0 Put 40.50 45.40 36.59 -6.39 0 8 59.0 Put 41.50 46.40 45.60 1.66 0 0 60.0 Put 42.50 47.40 49.35 4.45 0 0 61.0 Put 43.50 48.45 36.45 -9.41 0 0 62.0 Put 44.50 49.40 49.56 2.74 0 0 63.0 Put 45.50 50.30 48.30 0.51 0 0 64.0 Put 46.50 51.30 0.00 0.00 0 0 65.0 Put 47.50 52.30 51.55 1.84 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 28 2024 360 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 0.00 0.00 0.00 0.00 0 0 10.0 Call 0.00 0.00 0.00 0.00 0 0 11.0 Call 0.00 0.00 0.00 0.00 0 0 12.0 Call 0.00 0.00 0.00 0.00 0 0 13.0 Call 0.00 0.00 0.00 0.00 0 0 14.0 Call 0.00 0.00 0.00 0.00 0 0 15.0 Call 0.00 0.00 0.00 0.00 0 0 16.0 Call 0.00 0.00 0.00 0.00 0 0 17.0 Call 0.00 0.00 0.00 0.00 0 0 18.0 Call 0.00 0.00 0.00 0.00 0 0 19.0 Call 0.00 0.00 0.00 0.00 0 0 20.0 Call 0.00 0.00 0.00 0.00 0 0 21.0 Call 0.00 0.00 0.00 0.00 0 0 22.0 Call 0.00 0.00 0.00 0.00 0 0 23.0 Call 0.00 0.00 0.00 0.00 0 0 24.0 Call 0.00 0.00 0.00 0.00 0 0 25.0 Call 0.00 0.00 0.00 0.00 0 0 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 0.00 0.00 0.00 0.00 0 0 10.0 Put 0.00 0.00 0.00 0.00 0 0 11.0 Put 0.00 0.00 0.00 0.00 0 0 12.0 Put 0.00 0.00 0.00 0.00 0 0 13.0 Put 0.00 0.00 0.00 0.00 0 0 14.0 Put 0.00 0.00 0.00 0.00 0 0 15.0 Put 0.00 0.00 0.00 0.00 0 0 16.0 Put 0.00 0.00 0.00 0.00 0 0 17.0 Put 0.00 0.00 0.00 0.00 0 0 18.0 Put 0.00 0.00 0.00 0.00 0 0 19.0 Put 0.00 0.00 0.00 0.00 0 0 20.0 Put 0.00 0.00 0.00 0.00 0 0 21.0 Put 0.00 0.00 0.00 0.00 0 0 22.0 Put 0.00 0.00 0.00 0.00 0 0 23.0 Put 0.00 0.00 0.00 0.00 0 0 24.0 Put 0.00 0.00 0.00 0.00 0 0 25.0 Put 0.00 0.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 21 2024 445 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 14.00 19.00 0.00 0.00 0 0 2.0 Call 13.00 18.00 0.00 0.00 0 0 3.0 Call 12.00 17.00 0.00 0.00 0 0 4.0 Call 11.00 16.00 0.00 0.00 0 0 5.0 Call 10.00 15.00 0.00 0.00 0 0 6.0 Call 9.00 14.00 0.00 0.00 0 0 7.0 Call 8.00 13.00 0.00 0.00 0 0 8.0 Call 7.00 12.00 0.00 0.00 0 0 9.0 Call 6.00 11.00 0.00 0.00 0 0 10.0 Call 5.00 10.00 0.00 0.00 0 0 11.0 Call 4.00 8.90 0.00 0.00 0 0 12.0 Call 3.00 8.00 0.00 0.00 0 0 13.0 Call 2.50 7.40 0.00 0.00 0 0 14.0 Call 2.00 6.90 0.00 0.00 0 0 15.0 Call 1.50 6.50 4.05 0.44 0 3 16.0 Call 2.00 3.30 3.20 0.09 0 200 17.0 Call 1.00 6.00 0.00 0.00 0 0 18.0 Call 2.10 5.50 0.00 0.00 0 0 19.0 Call 0.00 5.00 0.00 0.00 0 0 20.0 Call 0.31 5.00 0.00 0.00 0 0 21.0 Call 0.07 5.00 0.00 0.00 0 0 22.0 Call 0.40 5.00 0.00 0.00 0 0 23.0 Call 0.00 5.00 0.00 0.00 0 0 24.0 Call 0.00 5.00 0.99 -0.17 2 0 25.0 Call 0.00 5.00 1.35 0.31 4 0 26.0 Call 0.00 5.00 0.00 0.00 0 0 27.0 Call 0.00 5.00 0.00 0.00 0 0 28.0 Call 0.00 5.00 0.00 0.00 0 0 29.0 Call 0.00 5.00 0.00 0.00 0 0 30.0 Call 0.00 5.00 0.00 0.00 0 0 31.0 Call 0.00 5.00 0.00 0.00 0 0 32.0 Call 0.00 5.00 0.00 0.00 0 0 33.0 Call 0.00 5.00 0.00 0.00 0 0 34.0 Call 0.00 5.00 0.00 0.00 0 0 35.0 Call 0.00 5.00 1.57 1.20 0 15 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 5.00 0.00 0.00 0 0 2.0 Put 0.00 5.00 0.00 0.00 0 0 3.0 Put 0.00 5.00 0.00 0.00 0 0 4.0 Put 0.00 5.00 0.00 0.00 0 0 5.0 Put 0.00 5.00 0.00 0.00 0 0 6.0 Put 0.00 5.00 0.00 0.00 0 0 7.0 Put 0.00 5.00 0.00 0.00 0 0 8.0 Put 0.00 5.00 0.00 0.00 0 0 9.0 Put 0.00 5.00 0.00 0.00 0 0 10.0 Put 0.00 5.00 0.00 0.00 0 0 11.0 Put 0.00 3.75 0.00 0.00 0 0 12.0 Put 0.00 4.45 0.00 0.00 0 0 13.0 Put 0.50 5.20 0.00 0.00 0 0 14.0 Put 1.50 6.00 0.00 0.00 0 0 15.0 Put 2.50 7.50 0.00 0.00 0 0 16.0 Put 3.00 8.00 0.00 0.00 0 0 17.0 Put 4.00 8.90 0.00 0.00 0 0 18.0 Put 5.00 9.90 0.00 0.00 0 0 19.0 Put 5.50 10.50 0.00 0.00 0 0 20.0 Put 6.50 11.40 0.00 0.00 0 0 21.0 Put 7.00 12.00 0.00 0.00 0 0 22.0 Put 8.00 13.00 11.50 1.93 1 0 23.0 Put 9.00 14.00 11.50 1.10 1 0 24.0 Put 9.50 14.50 0.00 0.00 0 0 25.0 Put 10.50 15.50 0.00 0.00 0 0 26.0 Put 11.50 16.50 0.00 0.00 0 0 27.0 Put 12.00 17.00 0.00 0.00 0 0 28.0 Put 13.00 18.00 0.00 0.00 0 0 29.0 Put 14.00 19.00 0.00 0.00 0 0 30.0 Put 15.00 20.00 0.00 0.00 0 0 31.0 Put 15.50 20.50 0.00 0.00 0 0 32.0 Put 16.50 21.50 0.00 0.00 0 0 33.0 Put 17.50 22.50 0.00 0.00 0 0 34.0 Put 18.50 23.50 0.00 0.00 0 0 35.0 Put 19.00 24.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 655 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 14.00 18.90 15.45 -1.07 0 12 2.0 Call 13.00 17.90 12.75 -2.77 0 6 3.0 Call 12.00 17.00 12.25 -2.27 0 9 4.0 Call 11.00 16.00 10.65 -2.87 0 17 5.0 Call 10.00 15.00 12.45 -0.07 0 123 6.0 Call 9.00 14.00 11.40 -0.12 0 43 7.0 Call 9.35 11.05 10.55 0.03 0 103 8.0 Call 7.00 12.00 9.65 0.13 0 144 9.0 Call 6.00 10.30 8.40 -0.12 0 155 10.0 Call 6.50 7.75 7.60 0.08 6 11,563 11.0 Call 5.00 8.20 6.60 -0.01 5 6,433 12.0 Call 3.90 6.00 5.65 -0.19 24 12,046 13.0 Call 4.90 6.10 4.90 -0.25 68 7,498 14.0 Call 4.25 5.00 4.60 0.09 3 6,154 15.0 Call 3.00 4.70 3.85 -0.05 26 9,689 16.0 Call 2.00 3.80 3.46 0.13 6 791 17.0 Call 2.50 3.20 3.35 0.36 12 1,269 18.0 Call 2.20 4.10 3.30 0.56 3 599 19.0 Call 2.00 3.00 2.30 -0.22 0 2,109 20.0 Call 2.15 2.50 2.20 -0.12 108 9,526 21.0 Call 1.50 3.60 1.50 -0.63 0 149 22.0 Call 1.65 2.50 2.00 0.05 4 801 23.0 Call 1.50 2.54 1.73 -0.05 2 2,877 24.0 Call 1.26 1.75 1.75 0.13 11 881 25.0 Call 1.37 1.60 1.39 -0.10 1,212 20,635 26.0 Call 0.01 2.77 1.26 -0.12 2 4 27.0 Call 0.50 1.45 1.35 0.08 4 6 28.0 Call 0.00 2.57 1.30 0.11 0 8 29.0 Call 0.00 2.35 1.30 0.18 0 11 30.0 Call 0.96 1.10 1.10 0.05 6,773 18,225 31.0 Call 0.95 1.20 1.09 0.11 1 0 32.0 Call 0.00 1.20 0.60 -0.31 0 1 33.0 Call 0.60 1.20 0.85 0.01 2 12 34.0 Call 0.50 0.89 0.60 -0.18 5 75 35.0 Call 0.65 0.78 0.70 -0.02 501 4,150 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.30 0.15 -0.19 0 949 2.0 Put 0.20 0.60 0.25 -0.18 0 118 3.0 Put 0.33 0.83 0.40 -0.11 1 140 4.0 Put 0.00 0.90 0.52 -0.08 0 79 5.0 Put 0.31 1.29 0.66 -0.23 0 369 6.0 Put 0.50 4.90 2.33 1.15 0 125 7.0 Put 1.10 2.20 1.24 -0.24 4 117 8.0 Put 1.00 2.05 1.80 0.03 1 303 9.0 Put 0.99 5.00 2.77 0.40 0 794 10.0 Put 2.00 4.00 2.40 -0.57 2 1,100 11.0 Put 0.50 5.30 4.18 0.61 0 1,076 12.0 Put 1.30 6.00 3.25 -0.92 3 1,254 13.0 Put 2.90 5.50 4.20 -0.57 1 1,139 14.0 Put 2.50 6.00 5.90 0.53 2 1,347 15.0 Put 3.50 7.20 5.50 -0.47 0 313 16.0 Put 4.00 8.90 6.42 -0.14 0 31 17.0 Put 5.00 9.90 7.25 -0.09 2 161 18.0 Put 6.00 11.00 8.60 0.43 0 1,368 19.0 Put 6.50 11.50 8.70 -0.30 0 71 20.0 Put 7.50 12.50 8.35 -1.48 0 137 21.0 Put 8.00 13.00 9.95 -0.71 0 630 22.0 Put 9.00 14.00 12.00 0.50 0 1,700 23.0 Put 10.30 13.00 13.10 0.77 0 1,865 24.0 Put 11.00 15.90 13.94 0.78 0 1,781 25.0 Put 11.50 16.50 14.00 -0.01 0 108 26.0 Put 12.50 17.50 0.00 0.00 0 0 27.0 Put 13.00 18.00 0.00 0.00 0 0 28.0 Put 14.00 19.00 0.00 0.00 0 0 29.0 Put 15.00 20.00 0.00 0.00 0 0 30.0 Put 15.50 20.50 19.00 0.61 0 2 31.0 Put 16.50 21.50 0.00 0.00 0 0 32.0 Put 17.50 22.50 0.00 0.00 0 0 33.0 Put 18.00 23.00 0.00 0.00 0 0 34.0 Put 19.00 24.00 0.00 0.00 0 0 35.0 Put 20.00 25.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote April 04, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 16.58 16.61 16.76 -0.76 -4.34 3400X1700 16.97 16.65 8,597,087 Tue Apr 4 2023 1:59:47 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 6 2023 2 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 0.5 Call 15.55 17.00 0.00 0.00 0 0 1.0 Call 15.00 16.10 0.00 0.00 0 0 1.5 Call 14.50 16.00 0.00 0.00 0 0 2.0 Call 14.00 15.50 0.00 0.00 0 0 2.5 Call 13.50 14.60 0.00 0.00 0 0 3.0 Call 13.00 14.10 0.00 0.00 0 0 3.5 Call 13.10 13.60 0.00 0.00 0 0 4.0 Call 12.00 13.05 0.00 0.00 0 0 4.5 Call 11.50 12.40 0.00 0.00 0 0 5.0 Call 11.00 11.95 0.00 0.00 0 0 5.5 Call 10.50 11.55 0.00 0.00 0 0 6.0 Call 10.00 11.45 0.00 0.00 0 0 6.5 Call 9.50 10.50 0.00 0.00 0 0 7.0 Call 9.00 10.45 0.00 0.00 0 0 7.5 Call 8.50 9.60 0.00 0.00 0 0 8.0 Call 8.00 9.55 0.00 0.00 0 0 8.5 Call 8.15 8.60 0.00 0.00 0 0 9.0 Call 7.00 8.10 0.00 0.00 0 0 9.5 Call 6.50 8.05 0.00 0.00 0 0 10.0 Call 6.00 7.55 0.00 0.00 0 0 10.5 Call 5.50 7.05 0.00 0.00 0 0 11.0 Call 5.00 6.00 0.00 0.00 0 0 11.5 Call 4.50 5.60 0.00 0.00 0 0 12.0 Call 4.00 5.05 1.81 -3.71 0 0 12.5 Call 3.50 5.05 5.20 0.18 0 0 13.0 Call 3.00 4.05 4.53 0.01 0 4 13.5 Call 2.85 3.60 3.10 -0.92 0 0 14.0 Call 2.37 3.15 4.40 0.88 0 0 14.5 Call 1.88 2.72 3.00 -0.02 0 0 15.0 Call 1.55 1.98 2.50 -0.02 0 4 15.5 Call 1.24 1.46 1.32 -0.71 13 13 16.0 Call 0.83 0.97 0.90 -0.67 108 19 16.5 Call 0.49 0.56 0.55 -0.64 253 763 17.0 Call 0.28 0.32 0.28 -0.53 1,579 1,804 17.5 Call 0.12 0.17 0.15 -0.29 1,835 4,039 18.0 Call 0.06 0.08 0.06 -0.15 1,588 12,473 18.5 Call 0.03 0.04 0.03 -0.08 714 3,382 19.0 Call 0.01 0.04 0.02 -0.07 28 3,721 19.5 Call 0.00 0.02 0.02 -0.05 123 1,763 20.0 Call 0.01 0.02 0.01 -0.05 651 3,075 20.5 Call 0.00 0.05 0.04 0.00 0 5,518 21.0 Call 0.00 0.01 0.01 -0.02 94 172 21.5 Call 0.00 0.09 0.02 0.00 0 75 22.0 Call 0.00 0.02 0.01 0.00 100 303 22.5 Call 0.00 0.05 0.00 0.00 0 0 23.0 Call 0.00 0.11 0.04 0.04 0 556 23.5 Call 0.00 0.01 0.00 0.00 0 0 24.0 Call 0.00 0.05 0.05 0.05 0 6 24.5 Call 0.00 0.08 0.00 0.00 0 0 25.0 Call 0.00 0.01 0.01 0.01 1 21 26.0 Call 0.00 0.07 0.00 0.00 0 0 27.0 Call 0.00 0.03 0.00 0.00 0 0 28.0 Call 0.00 0.03 0.00 0.00 0 0 29.0 Call 0.00 0.03 0.10 0.10 0 353 30.0 Call 0.00 0.03 0.02 0.02 0 1 31.0 Call 0.00 0.03 0.00 0.00 0 0 32.0 Call 0.00 0.03 0.05 0.05 0 1 33.0 Call 0.00 0.03 0.00 0.00 0 0 34.0 Call 0.00 0.03 0.02 0.02 0 1,127 Strike 0.50 1.00 1.50 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 0.5 Put 0.00 0.01 0.00 0.00 0 0 1.0 Put 0.00 0.01 0.00 0.00 0 0 1.5 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 2.5 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 3.5 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.01 0.01 0.01 0 320 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.04 0.04 0 1 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.09 0.09 0 1 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.09 0.09 0 27 9.5 Put 0.00 0.02 0.03 0.03 0 303 10.0 Put 0.00 0.01 0.02 0.02 0 1,310 10.5 Put 0.00 0.02 0.03 0.03 0 106 11.0 Put 0.00 0.02 0.03 0.03 0 978 11.5 Put 0.00 0.02 0.01 0.01 1 610 12.0 Put 0.00 0.01 0.01 0.01 0 2,506 12.5 Put 0.00 0.01 0.01 0.01 2 1,308 13.0 Put 0.00 0.02 0.01 0.01 101 3,055 13.5 Put 0.00 0.02 0.01 0.00 10 3,090 14.0 Put 0.01 0.02 0.02 0.00 1,050 2,273 14.5 Put 0.01 0.03 0.02 -0.01 90 859 15.0 Put 0.02 0.03 0.03 -0.01 154 2,891 15.5 Put 0.05 0.06 0.06 -0.04 1,098 2,068 16.0 Put 0.10 0.13 0.12 -0.05 1,416 2,769 16.5 Put 0.23 0.30 0.26 -0.05 759 2,138 17.0 Put 0.47 0.55 0.47 0.02 1,813 3,599 17.5 Put 0.83 1.10 0.85 0.26 67 2,615 18.0 Put 1.18 1.37 1.29 0.42 833 268 18.5 Put 1.60 1.93 1.82 0.55 7 570 19.0 Put 1.95 2.52 2.17 0.42 5 644 19.5 Put 2.63 3.40 2.90 0.66 0 1,256 20.0 Put 2.98 3.30 3.30 0.58 1 522 20.5 Put 3.40 4.50 3.70 0.49 0 6 21.0 Put 3.95 5.00 4.92 1.23 0 541 21.5 Put 3.95 5.50 0.00 0.00 0 0 22.0 Put 4.60 6.00 0.00 0.00 0 0 22.5 Put 5.10 6.50 0.00 0.00 0 0 23.0 Put 5.60 7.00 0.00 0.00 0 0 23.5 Put 6.10 7.50 0.00 0.00 0 0 24.0 Put 6.60 8.00 0.00 0.00 0 0 24.5 Put 7.10 8.45 0.00 0.00 0 0 25.0 Put 7.60 8.95 0.00 0.00 0 0 26.0 Put 8.60 9.95 0.00 0.00 0 0 27.0 Put 9.60 10.95 0.00 0.00 0 0 28.0 Put 10.60 11.95 11.35 0.69 0 6 29.0 Put 11.60 12.95 0.00 0.00 0 0 30.0 Put 12.60 13.95 0.00 0.00 0 0 31.0 Put 13.60 14.95 0.00 0.00 0 0 32.0 Put 14.60 15.95 0.00 0.00 0 0 33.0 Put 15.60 16.95 0.00 0.00 0 0 34.0 Put 16.60 17.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 10 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.00 12.50 0.00 0.00 0 0 6.0 Call 10.25 10.95 0.00 0.00 0 0 7.0 Call 9.00 10.55 0.00 0.00 0 0 8.0 Call 8.00 9.00 8.80 -0.72 14 0 9.0 Call 7.35 8.55 0.00 0.00 0 0 9.5 Call 7.00 7.55 0.00 0.00 0 0 10.0 Call 6.00 7.05 3.20 -4.32 0 0 10.5 Call 5.60 6.60 0.00 0.00 0 0 11.0 Call 5.00 6.55 0.00 0.00 0 0 11.5 Call 5.00 5.50 0.00 0.00 0 0 12.0 Call 4.20 4.95 4.45 -1.07 0 0 12.5 Call 3.60 4.60 5.50 0.48 0 0 13.0 Call 3.65 4.60 4.55 0.03 0 0 13.5 Call 2.85 3.65 4.02 0.00 0 0 14.0 Call 2.35 3.40 2.74 -0.78 0 3 14.5 Call 2.29 2.73 3.09 0.07 0 0 15.0 Call 1.70 2.10 1.80 -0.72 1 3 15.5 Call 1.37 1.58 1.50 -0.55 35 4 16.0 Call 1.02 1.52 1.52 -0.09 0 308 16.5 Call 0.75 0.94 0.94 -0.31 109 47 17.0 Call 0.40 0.62 0.62 -0.27 157 108 17.5 Call 0.40 0.43 0.44 -0.23 325 492 18.0 Call 0.11 0.31 0.33 -0.14 371 1,334 18.5 Call 0.20 0.22 0.20 -0.12 334 287 19.0 Call 0.00 0.16 0.18 -0.09 33 121 19.5 Call 0.00 0.14 0.11 -0.11 18 25 20.0 Call 0.08 0.11 0.08 -0.13 51 760 20.5 Call 0.06 0.08 0.07 -0.13 125 12 21.0 Call 0.05 0.07 0.05 -0.15 47 144 21.5 Call 0.04 0.07 0.05 -0.14 5 1 22.0 Call 0.00 0.16 0.20 0.02 0 10 22.5 Call 0.00 0.20 0.00 0.00 0 0 23.0 Call 0.00 0.19 0.20 0.03 0 4 24.0 Call 0.00 0.18 0.00 0.00 0 0 25.0 Call 0.00 0.01 0.01 -0.15 120 3 26.0 Call 0.00 0.17 0.00 0.00 0 0 27.0 Call 0.00 0.15 0.05 -0.09 0 41 28.0 Call 0.00 0.13 0.00 0.00 0 0 29.0 Call 0.00 0.04 0.00 0.00 0 0 30.0 Call 0.00 0.04 0.04 -0.08 0 217 31.0 Call 0.00 0.04 0.04 -0.07 0 6 32.0 Call 0.00 0.05 0.04 -0.07 0 19 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 100 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.12 0.12 0 201 9.5 Put 0.00 0.03 0.10 0.09 0 100 10.0 Put 0.01 0.02 0.02 0.00 1 31 10.5 Put 0.00 0.03 0.23 0.20 0 5 11.0 Put 0.02 0.04 0.03 -0.01 22 76 11.5 Put 0.03 0.14 0.03 -0.02 130 1,368 12.0 Put 0.00 0.11 0.11 0.05 0 133 12.5 Put 0.00 0.17 0.07 0.00 0 88 13.0 Put 0.02 0.08 0.01 -0.07 0 663 13.5 Put 0.04 0.20 0.09 0.00 0 40 14.0 Put 0.07 0.08 0.07 -0.03 26 163 14.5 Put 0.05 0.12 0.11 0.00 62 262 15.0 Put 0.14 0.16 0.16 -0.02 62 1,293 15.5 Put 0.22 0.25 0.26 -0.03 50 765 16.0 Put 0.37 0.45 0.36 -0.03 180 2,196 16.5 Put 0.54 0.59 0.59 0.03 107 116 17.0 Put 0.80 0.84 0.84 0.10 153 108 17.5 Put 0.83 1.32 1.23 0.19 4 246 18.0 Put 1.38 1.70 1.51 0.16 3 46 18.5 Put 1.75 2.08 1.97 0.25 0 24 19.0 Put 2.05 2.87 2.35 0.18 0 22 19.5 Put 2.34 3.05 3.30 0.68 0 3 20.0 Put 2.87 4.10 3.20 0.09 0 1 20.5 Put 3.10 4.50 0.00 0.00 0 0 21.0 Put 3.50 5.05 5.29 1.19 0 0 21.5 Put 4.00 5.55 0.00 0.00 0 0 22.0 Put 5.10 5.90 3.50 -1.58 0 0 22.5 Put 5.10 6.55 0.00 0.00 0 0 23.0 Put 5.60 7.00 0.00 0.00 0 0 24.0 Put 6.60 8.00 0.00 0.00 0 0 25.0 Put 7.60 9.00 0.00 0.00 0 0 26.0 Put 8.60 10.00 8.80 -0.24 0 1 27.0 Put 9.60 11.00 11.70 1.67 0 8 28.0 Put 10.60 12.00 0.00 0.00 0 0 29.0 Put 11.55 13.00 0.00 0.00 0 0 30.0 Put 12.60 14.00 0.00 0.00 0 0 31.0 Put 13.60 15.00 0.00 0.00 0 0 32.0 Put 14.60 15.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 17 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.45 13.05 0.00 0.00 0 0 5.0 Call 11.00 11.95 12.45 -0.07 0 10 6.0 Call 10.20 11.00 0.00 0.00 0 0 7.0 Call 9.00 10.10 0.00 0.00 0 0 8.0 Call 8.60 9.35 0.00 0.00 0 0 9.0 Call 7.00 8.25 0.00 0.00 0 0 10.0 Call 6.00 7.10 7.10 -0.42 0 1 10.5 Call 5.50 6.60 0.00 0.00 0 0 11.0 Call 5.45 6.50 5.34 -1.18 0 1 11.5 Call 4.55 5.45 0.00 0.00 0 0 12.0 Call 4.10 5.05 5.93 0.41 0 20 12.5 Call 3.55 4.65 4.40 -0.62 0 0 13.0 Call 3.55 4.10 3.85 -0.67 1 2,516 13.5 Call 2.91 3.65 4.25 0.23 0 0 14.0 Call 2.74 2.97 2.92 -0.60 54 1,073 14.5 Call 2.04 2.66 3.15 0.12 0 0 15.0 Call 1.75 2.12 2.07 -0.49 51 2,690 15.5 Call 1.31 2.03 2.02 -0.12 0 104 16.0 Call 1.14 1.51 1.28 -0.46 61 2,546 16.5 Call 0.98 1.12 1.02 -0.35 8 516 17.0 Call 0.75 0.89 0.75 -0.33 379 4,578 17.5 Call 0.38 0.61 0.63 -0.16 186 1,554 18.0 Call 0.43 0.48 0.43 -0.22 703 4,747 18.5 Call 0.27 0.36 0.38 -0.13 2 1,387 19.0 Call 0.22 0.30 0.30 -0.08 49 3,652 19.5 Call 0.15 0.22 0.23 -0.08 57 3,112 20.0 Call 0.15 0.19 0.16 -0.08 152 6,507 20.5 Call 0.07 0.15 0.13 -0.07 19 1,607 21.0 Call 0.11 0.13 0.13 -0.04 29 3,603 21.5 Call 0.07 0.11 0.17 0.03 0 240 22.0 Call 0.00 0.10 0.09 -0.02 29 1,142 23.0 Call 0.05 0.23 0.08 -0.02 20 1,295 24.0 Call 0.00 0.21 0.05 -0.03 11 1,354 25.0 Call 0.01 0.10 0.13 0.05 0 3,167 26.0 Call 0.02 0.05 0.10 0.03 0 2 27.0 Call 0.00 0.11 0.00 0.00 0 0 28.0 Call 0.00 0.18 0.00 0.00 0 0 29.0 Call 0.00 0.17 0.00 0.00 0 0 30.0 Call 0.01 0.02 0.03 -0.01 0 2,355 31.0 Call 0.00 0.08 0.00 0.00 0 0 32.0 Call 0.00 0.02 0.04 0.01 0 180 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.03 0.03 0.03 0 625 5.0 Put 0.00 0.07 0.05 0.05 0 6 6.0 Put 0.00 0.07 0.06 0.05 0 1 7.0 Put 0.00 0.07 0.08 0.06 0 18 8.0 Put 0.00 0.09 0.03 0.00 0 3,931 9.0 Put 0.00 0.11 0.06 0.02 0 7,868 10.0 Put 0.02 0.05 0.04 -0.01 103 91,374 10.5 Put 0.00 0.15 0.00 0.00 0 0 11.0 Put 0.02 0.16 0.05 -0.01 2 2,055 11.5 Put 0.00 0.10 0.10 0.03 0 80 12.0 Put 0.05 0.06 0.05 -0.04 131 6,610 12.5 Put 0.05 0.20 0.20 0.10 0 186 13.0 Put 0.06 0.09 0.08 -0.04 14 6,153 13.5 Put 0.09 0.12 0.10 -0.04 7 909 14.0 Put 0.12 0.14 0.17 0.01 77 4,133 14.5 Put 0.14 0.21 0.25 0.03 0 265 15.0 Put 0.25 0.29 0.26 -0.02 169 13,114 15.5 Put 0.17 0.41 0.37 -0.03 1,011 886 16.0 Put 0.50 0.56 0.54 0.01 159 2,685 16.5 Put 0.67 0.81 0.75 0.07 65 215 17.0 Put 0.97 1.04 1.02 0.11 108 2,804 17.5 Put 1.00 1.36 1.29 0.15 22 649 18.0 Put 1.15 1.78 1.56 0.05 0 4,227 18.5 Put 1.93 2.11 2.05 0.18 40 209 19.0 Put 2.07 2.79 2.62 0.38 0 2,017 19.5 Put 2.82 3.60 3.07 0.39 0 4,115 20.0 Put 2.89 3.45 3.20 0.09 2 1,717 20.5 Put 3.80 3.90 4.20 0.63 0 106 21.0 Put 4.20 5.15 4.80 0.76 0 2,180 21.5 Put 4.55 5.25 5.25 0.74 0 538 22.0 Put 5.05 5.65 5.05 0.07 0 1,022 23.0 Put 6.15 7.15 0.00 0.00 0 0 24.0 Put 7.00 8.10 8.05 1.10 0 5 25.0 Put 7.95 9.10 11.30 3.36 0 1 26.0 Put 8.50 10.05 0.00 0.00 0 0 27.0 Put 10.10 11.05 0.00 0.00 0 0 28.0 Put 10.95 11.80 0.00 0.00 0 0 29.0 Put 12.10 13.00 0.00 0.00 0 0 30.0 Put 13.05 13.60 16.30 3.41 0 2 31.0 Put 13.60 15.00 0.00 0.00 0 0 32.0 Put 14.50 16.00 15.70 0.82 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 28 2023 24 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.45 12.05 0.00 0.00 0 0 6.0 Call 10.45 11.05 0.00 0.00 0 0 7.0 Call 9.45 10.05 0.00 0.00 0 0 8.0 Call 8.20 9.25 0.00 0.00 0 0 8.5 Call 7.65 8.60 0.00 0.00 0 0 9.0 Call 7.45 8.10 0.00 0.00 0 0 9.5 Call 6.65 7.60 0.00 0.00 0 0 10.0 Call 6.45 7.10 5.02 -2.50 0 0 10.5 Call 5.95 6.60 0.00 0.00 0 0 11.0 Call 5.35 6.20 0.00 0.00 0 0 11.5 Call 4.70 5.75 0.00 0.00 0 0 12.0 Call 4.05 5.15 5.55 0.03 0 0 12.5 Call 4.00 4.65 4.95 -0.07 0 3 13.0 Call 3.50 4.20 3.95 -0.57 0 0 13.5 Call 3.10 4.10 3.51 -0.51 40 0 14.0 Call 2.42 3.55 2.79 -0.73 0 0 14.5 Call 1.80 3.30 2.85 -0.17 0 7 15.0 Call 2.00 2.63 2.35 -0.23 6 7 15.5 Call 1.54 2.18 1.83 -0.35 0 255 16.0 Call 1.16 1.80 1.55 -0.25 0 151 16.5 Call 1.11 1.25 1.18 -0.35 0 32 17.0 Call 0.83 1.04 0.83 -0.43 30 155 17.5 Call 0.73 0.76 0.78 -0.22 307 157 18.0 Call 0.47 0.60 0.63 -0.17 307 190 18.5 Call 0.47 0.49 0.50 -0.11 178 19 19.0 Call 0.30 0.39 0.41 -0.04 190 806 19.5 Call 0.25 0.32 0.33 -0.06 98 847 20.0 Call 0.00 0.26 0.26 -0.07 18 436 21.0 Call 0.14 0.18 0.15 -0.08 5 63 22.0 Call 0.00 0.13 0.16 0.00 0 51 23.0 Call 0.07 0.11 0.30 0.17 0 1 24.0 Call 0.06 0.08 0.06 -0.04 6 20 25.0 Call 0.00 0.24 0.57 0.49 0 4 26.0 Call 0.00 0.23 0.59 0.52 0 12 27.0 Call 0.00 0.22 0.00 0.00 0 0 28.0 Call 0.00 0.22 0.00 0.00 0 0 29.0 Call 0.00 0.21 0.00 0.00 0 0 30.0 Call 0.01 0.10 0.05 0.03 2 2 31.0 Call 0.01 0.20 0.00 0.00 0 0 32.0 Call 0.01 0.08 0.29 0.28 0 538 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.00 0.09 0.00 0.00 0 0 8.0 Put 0.00 0.11 0.15 0.09 0 2,301 8.5 Put 0.00 0.13 0.00 0.00 0 0 9.0 Put 0.00 0.14 0.06 -0.01 0 14,204 9.5 Put 0.00 0.15 0.20 0.12 0 7,400 10.0 Put 0.02 0.09 0.05 -0.03 5,015 13,295 10.5 Put 0.00 0.17 0.00 0.00 0 0 11.0 Put 0.00 0.19 0.10 0.01 1 307 11.5 Put 0.00 0.20 0.15 0.05 0 19 12.0 Put 0.02 0.16 0.09 -0.02 0 122 12.5 Put 0.07 0.10 0.15 0.04 0 22 13.0 Put 0.09 0.12 0.14 0.01 0 52 13.5 Put 0.13 0.16 0.22 0.07 0 55 14.0 Put 0.20 0.23 0.21 0.04 18 179 14.5 Put 0.04 0.30 0.24 0.03 0 65 15.0 Put 0.35 0.40 0.41 0.06 8 473 15.5 Put 0.45 0.62 0.58 0.08 18 23 16.0 Put 0.56 0.72 0.70 0.05 51 290 16.5 Put 0.86 1.09 0.91 0.00 11 222 17.0 Put 0.94 1.40 1.19 0.03 10 176 17.5 Put 1.20 1.64 1.50 0.09 2 1,727 18.0 Put 1.56 2.07 1.81 0.09 0 61 18.5 Put 1.78 2.54 0.00 0.00 0 0 19.0 Put 2.28 2.96 0.00 0.00 0 0 19.5 Put 2.72 3.40 2.79 -0.04 0 2,816 20.0 Put 2.94 3.90 0.00 0.00 0 0 21.0 Put 3.60 4.45 4.70 0.53 0 5 22.0 Put 4.75 5.90 5.00 -0.10 0 513 23.0 Put 5.55 7.10 6.05 -0.01 0 7 24.0 Put 6.95 8.05 6.89 -0.14 0 1 25.0 Put 7.85 8.85 0.00 0.00 0 0 26.0 Put 8.80 10.05 0.00 0.00 0 0 27.0 Put 9.85 11.05 0.00 0.00 0 0 28.0 Put 10.95 11.90 0.00 0.00 0 0 29.0 Put 11.95 12.90 0.00 0.00 0 0 30.0 Put 12.95 13.60 0.00 0.00 0 0 31.0 Put 13.95 14.90 0.00 0.00 0 0 32.0 Put 14.95 15.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 5 2023 31 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.20 12.15 0.00 0.00 0 0 6.0 Call 10.10 11.15 0.00 0.00 0 0 7.0 Call 9.15 10.10 0.00 0.00 0 0 8.0 Call 8.25 9.10 0.00 0.00 0 0 9.0 Call 7.00 8.10 0.00 0.00 0 0 10.0 Call 6.25 7.10 0.00 0.00 0 0 11.0 Call 5.25 6.15 0.00 0.00 0 0 11.5 Call 4.70 5.65 0.00 0.00 0 0 12.0 Call 4.20 5.15 0.00 0.00 0 0 12.5 Call 3.60 5.10 0.00 0.00 0 0 13.0 Call 3.15 4.60 3.87 -0.65 0 0 13.5 Call 2.79 4.10 0.00 0.00 0 0 14.0 Call 2.34 3.65 0.00 0.00 0 0 14.5 Call 1.94 3.25 2.50 -0.52 0 1 15.0 Call 1.65 2.41 2.10 -0.49 1 1 15.5 Call 1.32 2.38 2.01 -0.18 0 1 16.0 Call 1.42 1.66 1.62 -0.19 2 15 16.5 Call 1.17 1.39 1.45 -0.09 0 31 17.0 Call 0.93 1.16 1.00 -0.29 8 23 17.5 Call 0.77 0.94 1.00 -0.06 0 27 18.0 Call 0.66 0.83 0.80 -0.08 0 17 18.5 Call 0.46 0.68 0.00 0.00 0 0 19.0 Call 0.44 0.60 0.52 -0.11 0 28 19.5 Call 0.29 0.49 0.00 0.00 0 0 20.0 Call 0.19 0.37 0.38 -0.09 1 2 20.5 Call 0.00 0.55 0.30 -0.09 0 1 21.0 Call 0.00 0.33 0.00 0.00 0 0 21.5 Call 0.00 0.44 0.00 0.00 0 0 22.0 Call 0.00 0.40 0.00 0.00 0 0 22.5 Call 0.00 0.38 0.15 -0.13 0 1 23.0 Call 0.03 0.35 0.00 0.00 0 0 24.0 Call 0.00 0.30 0.00 0.00 0 0 25.0 Call 0.00 0.29 0.00 0.00 0 0 26.0 Call 0.00 0.27 0.00 0.00 0 0 27.0 Call 0.00 0.26 0.00 0.00 0 0 28.0 Call 0.00 0.11 0.00 0.00 0 0 29.0 Call 0.00 0.25 0.00 0.00 0 0 30.0 Call 0.00 0.24 0.00 0.00 0 0 31.0 Call 0.00 0.23 0.00 0.00 0 0 32.0 Call 0.00 0.22 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.00 0.00 0 0 7.0 Put 0.00 0.12 0.00 0.00 0 0 8.0 Put 0.00 0.15 0.00 0.00 0 0 9.0 Put 0.00 0.18 0.00 0.00 0 0 10.0 Put 0.00 0.07 0.10 0.08 0 1 11.0 Put 0.00 0.24 0.00 0.00 0 0 11.5 Put 0.08 0.11 0.00 0.00 0 0 12.0 Put 0.10 0.13 0.14 0.01 69 0 12.5 Put 0.00 0.37 0.20 0.03 1 1 13.0 Put 0.12 0.40 0.25 0.04 2 10 13.5 Put 0.03 0.45 0.00 0.00 0 0 14.0 Put 0.14 0.42 0.34 0.05 33 321 14.5 Put 0.15 0.60 0.45 -0.01 3 0 15.0 Put 0.52 0.63 0.52 -0.11 15 3 15.5 Put 0.70 0.80 0.70 -0.11 65 68 16.0 Put 0.86 1.55 0.95 -0.03 11 0 16.5 Put 1.13 1.82 1.20 -0.06 138 24 17.0 Put 1.38 2.15 1.54 -0.01 1,004 25 17.5 Put 1.73 2.43 1.80 -0.04 212 224 18.0 Put 2.03 2.89 2.20 0.01 3 0 18.5 Put 2.42 3.25 2.62 0.09 4 1 19.0 Put 2.84 3.10 3.05 0.09 0 1 19.5 Put 2.68 4.35 0.00 0.00 0 0 20.0 Put 3.05 4.80 0.00 0.00 0 0 20.5 Put 3.45 5.30 0.00 0.00 0 0 21.0 Put 3.90 5.75 0.00 0.00 0 0 21.5 Put 4.35 6.25 0.00 0.00 0 0 22.0 Put 4.80 6.75 0.00 0.00 0 0 22.5 Put 5.20 7.30 6.50 0.37 0 16 23.0 Put 5.65 7.80 0.00 0.00 0 0 24.0 Put 6.65 8.80 8.06 0.52 0 1 25.0 Put 7.75 9.75 0.00 0.00 0 0 26.0 Put 8.80 10.70 0.00 0.00 0 0 27.0 Put 9.70 11.75 0.00 0.00 0 0 28.0 Put 10.70 12.75 0.00 0.00 0 0 29.0 Put 11.70 13.70 0.00 0.00 0 0 30.0 Put 12.75 14.65 0.00 0.00 0 0 31.0 Put 13.70 15.70 0.00 0.00 0 0 32.0 Put 14.70 16.70 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 12 2023 38 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.40 12.20 0.00 0.00 0 0 6.0 Call 10.15 11.10 0.00 0.00 0 0 7.0 Call 9.40 10.15 0.00 0.00 0 0 8.0 Call 8.30 9.55 0.00 0.00 0 0 9.0 Call 7.10 8.10 0.00 0.00 0 0 10.0 Call 6.10 7.35 0.00 0.00 0 0 11.0 Call 5.25 6.15 5.70 -0.82 2 0 11.5 Call 4.65 5.65 0.00 0.00 0 0 12.0 Call 4.45 5.40 0.00 0.00 0 0 12.5 Call 3.60 5.10 0.00 0.00 0 0 13.0 Call 3.15 4.65 0.00 0.00 0 0 13.5 Call 2.84 4.15 0.00 0.00 0 0 14.0 Call 2.40 3.70 0.00 0.00 0 0 14.5 Call 1.97 3.20 0.00 0.00 0 0 15.0 Call 1.72 2.80 0.00 0.00 0 0 15.5 Call 1.40 2.45 0.00 0.00 0 0 16.0 Call 1.11 2.14 0.00 0.00 0 0 16.5 Call 0.85 1.68 0.00 0.00 0 0 17.0 Call 0.62 1.32 1.10 -0.08 1 2 17.5 Call 0.47 1.39 0.00 0.00 0 0 18.0 Call 0.32 0.94 0.00 0.00 0 0 18.5 Call 0.20 1.05 0.00 0.00 0 0 19.0 Call 0.11 0.80 0.00 0.00 0 0 19.5 Call 0.06 0.80 0.00 0.00 0 0 20.0 Call 0.03 0.55 0.31 -0.23 1 0 20.5 Call 0.00 0.64 0.00 0.00 0 0 21.0 Call 0.00 0.55 0.00 0.00 0 0 21.5 Call 0.00 0.50 0.00 0.00 0 0 22.0 Call 0.00 0.47 0.00 0.00 0 0 22.5 Call 0.00 0.28 0.00 0.00 0 0 23.0 Call 0.00 0.40 0.00 0.00 0 0 24.0 Call 0.00 0.35 0.00 0.00 0 0 25.0 Call 0.00 0.24 0.05 -0.23 3 1 26.0 Call 0.00 0.30 0.00 0.00 0 0 27.0 Call 0.00 0.29 0.00 0.00 0 0 28.0 Call 0.00 0.28 0.00 0.00 0 0 29.0 Call 0.00 0.27 0.00 0.00 0 0 30.0 Call 0.00 0.26 0.00 0.00 0 0 31.0 Call 0.00 0.25 0.00 0.00 0 0 32.0 Call 0.00 0.25 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.00 0.11 0.00 0.00 0 0 7.0 Put 0.00 0.14 0.00 0.00 0 0 8.0 Put 0.00 0.17 0.00 0.00 0 0 9.0 Put 0.00 0.19 0.00 0.00 0 0 10.0 Put 0.00 0.23 0.00 0.00 0 0 11.0 Put 0.00 0.12 0.00 0.00 0 0 11.5 Put 0.11 0.14 0.00 0.00 0 0 12.0 Put 0.00 0.17 0.14 -0.02 0 1 12.5 Put 0.00 0.44 0.00 0.00 0 0 13.0 Put 0.04 0.52 0.20 0.00 6 0 13.5 Put 0.09 0.60 0.00 0.00 0 0 14.0 Put 0.40 0.50 0.40 -0.03 2 0 14.5 Put 0.24 0.95 0.00 0.00 0 0 15.0 Put 0.37 1.15 0.70 0.00 0 3 15.5 Put 0.51 1.40 0.00 0.00 0 0 16.0 Put 0.92 1.68 0.93 -0.11 0 3 16.5 Put 0.89 1.99 0.00 0.00 0 0 17.0 Put 1.13 2.25 1.70 -0.03 1 1 17.5 Put 1.38 2.58 2.00 -0.07 6 0 18.0 Put 1.67 3.15 0.00 0.00 0 0 18.5 Put 1.98 3.55 0.00 0.00 0 0 19.0 Put 2.95 3.65 2.95 -0.36 4 0 19.5 Put 2.67 4.45 0.00 0.00 0 0 20.0 Put 3.05 4.95 0.00 0.00 0 0 20.5 Put 3.45 5.40 0.00 0.00 0 0 21.0 Put 3.90 5.85 5.26 0.14 4 0 21.5 Put 4.35 6.35 0.00 0.00 0 0 22.0 Put 4.80 6.85 0.00 0.00 0 0 22.5 Put 5.30 7.30 0.00 0.00 0 0 23.0 Put 5.70 7.90 0.00 0.00 0 0 24.0 Put 6.65 8.85 0.00 0.00 0 0 25.0 Put 7.75 9.85 0.00 0.00 0 0 26.0 Put 8.75 10.75 0.00 0.00 0 0 27.0 Put 9.75 11.70 0.00 0.00 0 0 28.0 Put 10.75 12.70 0.00 0.00 0 0 29.0 Put 11.75 13.75 0.00 0.00 0 0 30.0 Put 12.75 14.70 0.00 0.00 0 0 31.0 Put 13.75 15.70 0.00 0.00 0 0 32.0 Put 14.80 16.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 45 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.15 13.10 13.05 -0.47 0 0 5.0 Call 11.15 12.10 0.00 0.00 0 0 6.0 Call 10.00 11.25 0.00 0.00 0 0 7.0 Call 9.10 10.10 0.00 0.00 0 0 8.0 Call 8.15 9.10 0.00 0.00 0 0 9.0 Call 7.30 8.10 0.00 0.00 0 0 10.0 Call 6.05 7.30 7.60 0.08 0 0 11.0 Call 5.45 6.15 5.80 -0.72 2 0 12.0 Call 4.50 5.20 5.00 -0.52 0 9 13.0 Call 3.25 4.25 4.51 -0.01 0 1 14.0 Call 3.00 3.50 3.04 -0.48 25 32 15.0 Call 2.12 2.89 2.33 -0.28 39 1,150 16.0 Call 1.58 1.87 1.58 -0.27 17 1,268 17.0 Call 1.17 1.33 1.13 -0.30 398 1,946 18.0 Call 0.80 0.94 0.80 -0.25 112 1,151 19.0 Call 0.48 0.85 0.63 -0.15 1 1,182 20.0 Call 0.34 0.52 0.44 -0.12 113 1,519 21.0 Call 0.26 0.45 0.30 -0.10 229 263 22.0 Call 0.07 0.55 0.50 0.19 0 15 23.0 Call 0.05 0.45 0.43 0.14 0 5 24.0 Call 0.00 0.40 0.00 0.00 0 0 25.0 Call 0.12 0.21 0.05 -0.20 0 8 26.0 Call 0.01 0.34 0.01 -0.22 0 2 27.0 Call 0.02 0.29 0.00 0.00 0 0 28.0 Call 0.00 0.30 0.00 0.00 0 0 29.0 Call 0.00 0.29 0.10 -0.06 0 1 30.0 Call 0.01 0.10 0.05 -0.09 236 404 31.0 Call 0.00 0.27 0.00 0.00 0 0 32.0 Call 0.00 0.26 0.00 0.00 0 0 33.0 Call 0.00 0.25 0.00 0.00 0 0 34.0 Call 0.00 0.25 0.00 0.00 0 0 35.0 Call 0.00 0.25 0.00 0.00 0 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.07 0.04 0.04 0 156 5.0 Put 0.00 0.09 0.03 0.03 0 1,030 6.0 Put 0.00 0.12 0.00 0.00 0 0 7.0 Put 0.00 0.15 0.00 0.00 0 0 8.0 Put 0.00 0.18 0.16 0.12 0 1,504 9.0 Put 0.00 0.21 0.15 0.07 0 1,429 10.0 Put 0.06 0.10 0.10 -0.02 50 2,746 11.0 Put 0.00 0.24 0.21 0.05 0 197 12.0 Put 0.15 0.20 0.20 0.00 4 1,679 13.0 Put 0.21 0.35 0.27 -0.04 23 523 14.0 Put 0.43 0.50 0.46 0.05 74 3,183 15.0 Put 0.71 0.84 0.76 0.04 252 2,968 16.0 Put 1.17 1.28 1.20 0.12 167 3,533 17.0 Put 1.50 1.86 1.78 0.03 25 3,896 18.0 Put 1.74 3.30 2.16 -0.26 0 241 19.0 Put 2.78 3.70 3.20 0.04 4 2 20.0 Put 3.15 4.80 4.00 0.04 0 2 21.0 Put 4.00 5.40 0.00 0.00 0 0 22.0 Put 4.90 6.95 5.95 0.23 0 1 23.0 Put 5.80 7.45 7.00 0.31 2 0 24.0 Put 6.80 8.90 10.53 2.86 0 1 25.0 Put 7.75 9.90 11.35 2.71 0 1 26.0 Put 8.70 10.90 0.00 0.00 0 0 27.0 Put 9.70 11.85 0.00 0.00 0 0 28.0 Put 10.70 12.80 11.40 -0.16 0 5 29.0 Put 11.65 13.80 0.00 0.00 0 0 30.0 Put 12.70 14.75 0.00 0.00 0 0 31.0 Put 13.70 15.75 0.00 0.00 0 0 32.0 Put 14.70 16.70 0.00 0.00 0 0 33.0 Put 15.95 17.70 0.00 0.00 0 0 34.0 Put 16.70 18.70 0.00 0.00 0 0 35.0 Put 17.75 19.60 18.80 0.41 0 326 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 73 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 15.00 16.40 9.32 -7.20 0 2 2.0 Call 14.00 15.40 8.10 -7.42 0 0 3.0 Call 13.00 14.40 0.00 0.00 0 0 4.0 Call 12.00 13.40 8.90 -4.62 0 1 5.0 Call 11.05 12.40 9.05 -3.47 0 0 6.0 Call 10.05 11.40 8.20 -3.32 0 1 7.0 Call 9.00 10.45 11.05 0.53 0 2 8.0 Call 8.05 9.45 8.40 -1.12 0 5 9.0 Call 7.05 8.45 6.88 -1.64 0 0 10.0 Call 6.05 7.45 7.58 0.06 0 62 11.0 Call 5.05 6.55 5.85 -0.67 3 31 12.0 Call 4.10 5.55 4.75 -0.79 2 88 13.0 Call 3.55 4.65 3.92 -0.68 5 22 14.0 Call 3.00 3.40 3.30 -0.40 4 351 15.0 Call 2.26 2.55 2.39 -0.63 659 5,059 16.0 Call 1.54 2.24 1.79 -0.58 898 1,602 17.0 Call 1.23 1.69 1.30 -0.45 262 3,229 18.0 Call 0.69 1.57 0.95 -0.40 8 1,883 19.0 Call 0.48 0.85 0.77 -0.19 10 881 20.0 Call 0.57 0.65 0.58 -0.18 197 15,573 21.0 Call 0.11 0.89 0.33 -0.28 12 599 22.0 Call 0.32 0.60 0.37 -0.09 1 326 23.0 Call 0.25 0.69 0.41 0.10 0 924 24.0 Call 0.00 0.60 0.18 -0.11 0 2 25.0 Call 0.17 0.28 0.24 -0.04 27 5,648 26.0 Call 0.00 0.48 0.21 -0.05 0 1 27.0 Call 0.00 0.44 0.17 -0.07 0 1 28.0 Call 0.00 0.41 0.00 0.00 0 0 29.0 Call 0.00 0.25 0.00 0.00 0 0 30.0 Call 0.11 0.15 0.12 -0.08 3 443 31.0 Call 0.00 0.35 0.00 0.00 0 0 32.0 Call 0.00 0.34 0.00 0.00 0 0 33.0 Call 0.00 0.33 0.00 0.00 0 0 34.0 Call 0.05 0.32 0.10 -0.04 0 100 35.0 Call 0.05 0.19 0.25 0.12 1 25 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.01 0.01 0 9 2.0 Put 0.00 0.07 0.02 0.02 0 17 3.0 Put 0.00 0.08 0.12 0.10 0 24 4.0 Put 0.01 0.03 0.03 -0.01 10 373 5.0 Put 0.00 0.06 0.05 -0.01 0 17,511 6.0 Put 0.03 0.06 0.10 0.03 0 2,294 7.0 Put 0.04 0.11 0.08 -0.01 37 301 8.0 Put 0.05 0.17 0.18 0.07 0 7,062 9.0 Put 0.09 0.12 0.21 0.08 0 2,571 10.0 Put 0.13 0.20 0.13 -0.02 25 13,870 11.0 Put 0.21 0.28 0.25 -0.04 5 4,389 12.0 Put 0.30 0.37 0.39 -0.06 42 3,075 13.0 Put 0.43 0.60 0.50 -0.11 35 3,626 14.0 Put 0.74 0.84 0.82 0.04 30 4,088 15.0 Put 1.00 1.43 1.11 -0.08 258 735 16.0 Put 1.16 1.75 1.60 -0.01 1 119 17.0 Put 1.88 2.99 2.35 0.33 93 377 18.0 Put 2.21 4.10 2.70 0.05 1 665 19.0 Put 2.78 5.00 4.42 1.14 14 545 20.0 Put 3.55 5.90 5.04 0.95 10 166 21.0 Put 4.40 6.80 5.50 0.56 2 30 22.0 Put 5.90 6.75 7.30 1.52 0 18 23.0 Put 6.15 8.70 9.20 2.57 0 89 24.0 Put 7.05 9.65 0.00 0.00 0 0 25.0 Put 7.90 10.65 9.15 0.57 0 46 26.0 Put 8.95 11.60 0.00 0.00 0 0 27.0 Put 9.90 12.55 0.00 0.00 0 0 28.0 Put 10.90 13.55 0.00 0.00 0 0 29.0 Put 11.90 14.55 0.00 0.00 0 0 30.0 Put 12.85 15.55 0.00 0.00 0 0 31.0 Put 13.85 16.55 0.00 0.00 0 0 32.0 Put 14.80 17.50 0.00 0.00 0 0 33.0 Put 16.05 18.45 0.00 0.00 0 0 34.0 Put 16.75 19.45 0.00 0.00 0 0 35.0 Put 17.75 20.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 87 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 9.00 10.45 10.50 -0.02 0 0 8.0 Call 8.00 9.45 9.15 -0.37 0 0 9.0 Call 7.05 8.45 8.50 -0.02 0 22 10.0 Call 6.05 7.45 7.00 -0.52 0 47 11.0 Call 5.05 6.50 6.35 -0.17 0 29 12.0 Call 4.15 5.65 5.40 -0.12 0 68 13.0 Call 3.40 4.70 4.13 -0.39 0 109 14.0 Call 2.56 3.90 3.30 -0.22 0 171 15.0 Call 1.87 3.25 2.46 -0.24 7 640 16.0 Call 1.75 2.26 1.84 -0.19 5 2,313 17.0 Call 1.43 1.60 1.56 0.15 25 1,920 18.0 Call 0.57 1.20 1.10 0.00 17 3,269 19.0 Call 0.75 1.00 0.75 -0.08 22 202 20.0 Call 0.22 0.90 0.70 0.06 2 24 21.0 Call 0.12 0.77 0.50 -0.11 2 1 22.0 Call 0.04 0.90 0.90 0.32 0 8 23.0 Call 0.01 0.78 0.00 0.00 0 0 24.0 Call 0.00 0.68 0.00 0.00 0 0 25.0 Call 0.00 0.61 0.25 -0.25 5 0 26.0 Call 0.00 0.55 0.00 0.00 0 0 27.0 Call 0.00 0.50 0.30 -0.15 0 1 28.0 Call 0.00 0.46 0.00 0.00 0 0 29.0 Call 0.00 0.43 0.00 0.00 0 0 30.0 Call 0.02 0.41 0.32 -0.07 0 46 31.0 Call 0.00 0.39 0.00 0.00 0 0 32.0 Call 0.00 0.37 0.00 0.00 0 0 33.0 Call 0.00 0.36 0.00 0.00 0 0 34.0 Call 0.01 0.34 0.18 -0.13 0 3 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.19 0.06 -0.01 0 133 8.0 Put 0.08 0.17 0.09 -0.04 0 25,185 9.0 Put 0.03 0.30 0.18 0.00 0 5,193 10.0 Put 0.20 0.25 0.29 0.04 536 2,976 11.0 Put 0.09 0.48 0.34 -0.02 2 229 12.0 Put 0.27 0.84 0.50 -0.05 1 340 13.0 Put 0.61 0.89 0.68 -0.06 2 296 14.0 Put 0.52 1.00 1.14 0.21 1 2,668 15.0 Put 0.82 2.10 1.44 0.05 4 324 16.0 Put 1.25 2.35 1.85 -0.03 302 112 17.0 Put 1.69 3.45 2.50 0.14 59 9 18.0 Put 2.22 4.30 3.20 0.06 2 173 19.0 Put 2.84 5.15 5.55 1.64 0 5 20.0 Put 3.55 6.00 0.00 0.00 0 0 21.0 Put 4.30 6.95 5.60 -0.11 2 0 22.0 Put 5.15 7.85 0.00 0.00 0 0 23.0 Put 6.00 8.85 0.00 0.00 0 0 24.0 Put 6.95 9.80 0.00 0.00 0 0 25.0 Put 7.90 10.75 0.00 0.00 0 0 26.0 Put 8.90 11.65 0.00 0.00 0 0 27.0 Put 9.85 12.65 0.00 0.00 0 0 28.0 Put 10.85 13.60 0.00 0.00 0 0 29.0 Put 11.80 14.60 0.00 0.00 0 0 30.0 Put 12.80 15.55 0.00 0.00 0 0 31.0 Put 13.75 16.55 0.00 0.00 0 0 32.0 Put 14.85 17.50 0.00 0.00 0 0 33.0 Put 15.75 18.50 0.00 0.00 0 0 34.0 Put 16.75 19.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 164 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 12.50 14.90 0.00 0.00 0 0 4.0 Call 11.60 13.85 9.90 -3.62 0 2 5.0 Call 10.70 12.75 0.00 0.00 0 0 6.0 Call 9.80 11.65 0.00 0.00 0 0 7.0 Call 8.90 10.55 0.00 0.00 0 0 8.0 Call 8.00 9.50 6.81 -2.71 0 1 9.0 Call 7.05 8.45 8.25 -0.27 0 0 10.0 Call 6.05 7.50 7.45 -0.07 0 33 11.0 Call 5.20 6.60 5.85 -0.67 2 20 12.0 Call 4.80 5.25 5.70 0.18 0 227 13.0 Call 3.30 4.80 3.90 -0.66 4 66 14.0 Call 2.68 3.95 3.90 0.09 0 20 15.0 Call 2.48 3.10 2.80 -0.37 16 460 16.0 Call 1.51 3.05 2.75 0.17 0 163 17.0 Call 1.20 2.62 2.63 0.41 28 486 18.0 Call 1.28 1.90 1.44 -0.44 12 249 19.0 Call 0.63 1.58 1.71 0.14 0 163 20.0 Call 0.80 1.60 0.89 -0.43 5 690 21.0 Call 0.30 1.25 1.40 0.32 0 79 22.0 Call 0.20 1.20 0.71 -0.29 1 270 23.0 Call 0.11 1.19 0.73 -0.18 0 38 24.0 Call 0.06 1.06 0.75 -0.08 0 16 25.0 Call 0.01 0.57 0.51 -0.24 1 1,184 26.0 Call 0.00 0.87 0.00 0.00 0 0 27.0 Call 0.00 0.79 0.00 0.00 0 0 28.0 Call 0.00 0.72 0.00 0.00 0 0 29.0 Call 0.00 0.67 0.00 0.00 0 0 30.0 Call 0.20 0.25 0.24 -0.14 17 4,538 31.0 Call 0.00 0.58 0.00 0.00 0 0 32.0 Call 0.00 0.54 0.00 0.00 0 0 33.0 Call 0.00 0.51 0.00 0.00 0 0 34.0 Call 0.00 0.45 0.50 0.13 0 81 35.0 Call 0.00 0.45 0.00 0.00 0 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.15 0.14 -0.22 0 12 4.0 Put 0.00 0.12 0.18 -0.24 0 2 5.0 Put 0.00 0.25 0.10 -0.38 0 81 6.0 Put 0.01 0.32 0.20 -0.34 0 504 7.0 Put 0.00 0.42 0.14 -0.46 0 55 8.0 Put 0.19 0.57 0.28 -0.38 0 391 9.0 Put 0.11 0.77 0.34 -0.38 6 96 10.0 Put 0.50 0.93 0.61 -0.17 8 552 11.0 Put 0.39 1.34 0.76 -0.08 1,512 68 12.0 Put 0.80 1.50 1.12 0.22 7 42 13.0 Put 0.86 1.63 1.44 0.21 995 253 14.0 Put 1.23 2.50 1.86 0.12 511 129 15.0 Put 1.68 3.10 2.46 0.20 315 1,053 16.0 Put 2.16 4.25 3.15 0.38 73 49 17.0 Put 3.60 5.10 3.65 0.16 501 74 18.0 Put 3.65 5.15 4.40 0.19 205 835 19.0 Put 4.00 6.80 5.30 0.38 22 3 20.0 Put 4.70 7.65 6.20 0.51 17 87 21.0 Put 5.45 8.60 6.85 0.38 2 14 22.0 Put 6.75 8.50 7.75 0.37 6 986 23.0 Put 7.05 10.45 8.80 0.51 2 223 24.0 Put 7.90 11.40 9.75 0.55 4 1 25.0 Put 9.80 12.40 10.50 0.39 0 2 26.0 Put 9.70 13.30 0.00 0.00 0 0 27.0 Put 10.60 14.25 12.50 0.57 0 1 28.0 Put 11.55 15.00 0.00 0.00 0 0 29.0 Put 12.50 16.00 0.00 0.00 0 0 30.0 Put 14.50 17.00 15.70 1.04 2 283 31.0 Put 14.40 18.00 16.70 1.06 2 0 32.0 Put 15.35 19.00 18.05 1.44 4 0 33.0 Put 16.35 20.00 18.70 1.11 6 0 34.0 Put 17.30 20.95 18.90 0.33 0 200 35.0 Put 18.25 21.95 20.55 1.01 269 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 178 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 8.80 10.65 4.50 -6.02 0 0 8.0 Call 7.90 9.55 4.79 -4.73 0 2 9.0 Call 7.00 8.45 7.50 -1.02 0 0 10.0 Call 6.05 7.50 7.35 -0.17 0 102 11.0 Call 5.20 6.55 5.95 -0.57 0 21 12.0 Call 4.15 5.70 5.80 0.27 0 21 13.0 Call 3.30 4.85 4.20 -0.43 2 1 14.0 Call 2.67 4.10 2.72 -1.07 0 501 15.0 Call 2.01 3.55 2.35 -0.68 0 332 16.0 Call 1.52 3.05 2.86 0.28 0 116 17.0 Call 1.62 2.00 2.20 0.02 0 138 18.0 Call 0.80 2.34 1.15 -0.67 21 229 19.0 Call 0.53 2.05 1.55 0.07 0 267 20.0 Call 0.31 1.79 1.12 -0.32 1 3 21.0 Call 0.13 1.58 1.93 0.52 0 4 22.0 Call 0.00 1.41 0.00 0.00 0 0 23.0 Call 0.00 1.25 0.55 -0.82 3 0 24.0 Call 0.00 1.12 0.00 0.00 0 0 25.0 Call 0.00 1.02 0.58 -0.77 2 0 26.0 Call 0.00 0.92 1.08 -0.25 0 4 27.0 Call 0.00 0.84 0.00 0.00 0 0 28.0 Call 0.00 0.77 0.00 0.00 0 0 29.0 Call 0.00 0.71 0.00 0.00 0 0 30.0 Call 0.00 0.66 0.60 -0.70 0 13 31.0 Call 0.00 0.62 0.00 0.00 0 0 32.0 Call 0.00 0.58 0.00 0.00 0 0 33.0 Call 0.00 0.54 0.00 0.00 0 0 34.0 Call 0.00 0.51 0.21 -1.07 0 1 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.36 0.31 -0.02 0 288 8.0 Put 0.00 0.58 0.36 -0.11 0 1,539 9.0 Put 0.15 0.78 0.58 -0.02 0 2,232 10.0 Put 0.29 1.04 0.65 -0.08 2 502 11.0 Put 0.55 1.38 0.78 -0.30 2 20 12.0 Put 0.80 1.15 1.10 -0.34 212 2,075 13.0 Put 0.92 1.69 1.47 -0.32 4 107 14.0 Put 1.29 2.90 1.99 -0.15 5 77 15.0 Put 1.73 3.60 2.54 -0.02 4 152 16.0 Put 2.21 4.35 3.15 -0.12 2 220 17.0 Put 3.00 5.10 3.85 -0.12 6 1 18.0 Put 3.30 5.95 4.45 -0.23 0 8 19.0 Put 3.90 6.80 5.20 -0.20 6 1 20.0 Put 4.60 7.70 6.30 -0.07 2 10 21.0 Put 5.30 8.60 0.00 0.00 0 0 22.0 Put 6.05 9.55 0.00 0.00 0 0 23.0 Put 6.95 10.45 0.00 0.00 0 0 24.0 Put 7.80 11.40 0.00 0.00 0 0 25.0 Put 8.70 12.40 0.00 0.00 0 0 26.0 Put 9.65 13.35 0.00 0.00 0 0 27.0 Put 10.60 14.30 0.00 0.00 0 0 28.0 Put 11.50 15.25 0.00 0.00 0 0 29.0 Put 12.45 16.00 0.00 0.00 0 0 30.0 Put 13.40 17.00 0.00 0.00 0 0 31.0 Put 14.35 18.00 0.00 0.00 0 0 32.0 Put 15.35 19.00 0.00 0.00 0 0 33.0 Put 16.30 20.00 0.00 0.00 0 0 34.0 Put 17.20 21.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 269 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.00 13.55 8.50 -4.02 0 5 6.0 Call 9.15 12.40 0.00 0.00 0 0 7.0 Call 8.30 11.25 0.00 0.00 0 0 8.0 Call 7.45 10.00 3.96 -5.56 0 0 9.0 Call 6.60 8.85 4.80 -3.72 0 0 10.0 Call 5.80 7.75 4.70 -2.85 0 0 11.0 Call 4.95 6.70 5.00 -1.59 0 0 12.0 Call 4.15 5.65 5.05 -0.59 0 2 13.0 Call 3.30 4.95 4.50 -0.19 4 323 14.0 Call 2.87 4.15 3.80 0.06 0 357 15.0 Call 2.50 3.70 3.15 0.09 0 546 16.0 Call 1.64 3.25 2.95 0.48 0 40 17.0 Call 1.29 2.87 2.66 0.49 0 40 18.0 Call 1.25 2.59 2.14 0.23 0 134 19.0 Call 1.20 2.00 1.04 -0.65 0 132 20.0 Call 0.54 2.05 1.70 0.12 0 35 21.0 Call 0.34 1.84 0.00 0.00 0 0 22.0 Call 0.15 1.65 0.83 -0.57 100 30 23.0 Call 0.00 1.52 0.00 0.00 0 0 24.0 Call 0.00 1.37 0.96 -0.28 0 6 25.0 Call 0.00 1.25 0.00 0.00 0 0 26.0 Call 0.00 1.14 0.00 0.00 0 0 27.0 Call 0.00 1.05 0.00 0.00 0 0 28.0 Call 0.00 0.96 0.00 0.00 0 0 29.0 Call 0.00 0.89 0.00 0.00 0 0 30.0 Call 0.00 0.84 0.25 -0.60 93 70 31.0 Call 0.00 0.76 0.00 0.00 0 0 32.0 Call 0.00 0.73 0.00 0.00 0 0 33.0 Call 0.00 0.67 0.00 0.00 0 0 34.0 Call 0.00 0.63 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.48 0.24 -0.53 0 26 6.0 Put 0.00 0.64 0.35 -0.63 0 4 7.0 Put 0.00 0.85 0.57 -0.61 0 19 8.0 Put 0.09 1.11 0.51 -0.88 2 47 9.0 Put 0.33 1.45 0.86 -0.74 2 1 10.0 Put 0.88 1.86 1.15 -0.66 2 123 11.0 Put 0.94 2.35 1.54 -0.48 2 412 12.0 Put 1.28 2.91 1.78 -0.44 88 270 13.0 Put 1.67 3.55 2.22 -0.21 331 62 14.0 Put 2.12 3.70 2.90 0.26 6 106 15.0 Put 3.30 4.00 3.95 0.75 4 113 16.0 Put 3.15 5.90 4.50 0.70 2 512 17.0 Put 5.15 6.75 5.70 1.08 1,445 12 18.0 Put 5.90 7.65 6.60 1.16 4 17 19.0 Put 7.00 7.10 7.00 0.73 1,186 47 20.0 Put 5.85 9.40 8.30 1.12 2 0 21.0 Put 6.55 10.30 0.00 0.00 0 0 22.0 Put 7.25 11.20 0.00 0.00 0 0 23.0 Put 8.50 12.10 0.00 0.00 0 0 24.0 Put 9.00 13.00 10.25 -0.58 0 205 25.0 Put 10.55 13.45 12.85 1.11 102 546 26.0 Put 11.00 14.80 0.00 0.00 0 0 27.0 Put 11.55 15.70 12.75 -0.81 0 2 28.0 Put 12.50 16.65 0.00 0.00 0 0 29.0 Put 13.50 17.55 0.00 0.00 0 0 30.0 Put 14.50 18.50 15.40 -0.92 0 1 31.0 Put 15.50 19.45 17.20 -0.05 0 20 32.0 Put 16.50 20.40 18.40 0.23 0 41 33.0 Put 17.05 21.30 18.70 -0.40 0 40 34.0 Put 18.00 22.25 21.80 1.78 8 144 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 290 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.65 16.85 16.60 0.08 0 14 2.0 Call 12.65 16.85 15.60 0.08 0 0 3.0 Call 11.65 15.85 12.00 -2.52 0 12 4.0 Call 10.70 14.70 9.59 -3.93 0 10 5.0 Call 9.90 13.55 11.35 -1.17 0 1,245 6.0 Call 9.05 11.50 11.46 -0.06 0 14 7.0 Call 8.20 11.25 11.00 0.48 0 42 8.0 Call 8.55 9.25 7.95 -1.57 2 102 9.0 Call 6.55 8.95 8.60 0.08 0 78 10.0 Call 6.75 7.00 6.86 -0.66 121 483 11.0 Call 5.80 6.85 6.60 0.08 0 443 12.0 Call 4.15 5.70 5.05 -0.50 226 456 13.0 Call 3.85 4.55 4.35 -0.34 120 2,714 14.0 Call 2.84 3.90 3.50 -0.39 426 4,251 15.0 Call 2.83 3.20 3.05 -0.08 137 26,958 16.0 Call 2.40 2.75 2.40 -0.14 281 1,379 17.0 Call 1.64 2.57 2.12 -0.10 3 376 18.0 Call 1.60 1.90 1.80 -0.15 62 19,765 19.0 Call 1.10 2.04 1.44 -0.27 2 724 20.0 Call 1.20 1.58 1.28 -0.20 457 11,198 21.0 Call 0.47 1.45 1.05 -0.22 2 1,400 22.0 Call 0.77 1.45 1.04 -0.03 0 1,649 23.0 Call 0.65 1.55 0.95 0.08 0 340 24.0 Call 0.55 0.90 0.90 0.23 5 3,616 25.0 Call 0.60 0.84 0.72 0.08 13 6,802 26.0 Call 0.41 1.14 0.56 -0.04 2 801 27.0 Call 0.41 0.94 0.50 -0.07 2 1,108 28.0 Call 0.32 1.02 0.39 -0.15 0 516 29.0 Call 0.33 0.81 0.65 0.14 0 985 30.0 Call 0.31 0.56 0.42 -0.06 26 5,970 31.0 Call 0.05 0.82 0.40 -0.05 0 1,266 32.0 Call 0.10 0.76 0.60 0.17 0 261 33.0 Call 0.02 0.71 0.38 -0.02 0 301 34.0 Call 0.13 0.69 0.32 -0.05 6 412 35.0 Call 0.24 0.55 0.33 -0.02 4 3,886 36.0 Call 0.10 0.59 0.20 -0.12 5 391 37.0 Call 0.01 0.58 0.20 -0.10 1 116 38.0 Call 0.00 0.55 0.20 -0.07 1 722 39.0 Call 0.01 0.20 0.31 0.06 2 756 40.0 Call 0.14 0.20 0.17 -0.07 11 4,803 41.0 Call 0.03 0.22 0.15 -0.08 0 3,966 42.0 Call 0.02 0.47 0.20 -0.02 0 916 43.0 Call 0.00 0.45 0.23 0.02 0 614 44.0 Call 0.04 0.43 0.20 -0.01 0 171 45.0 Call 0.04 0.25 0.24 0.04 3 2,354 46.0 Call 0.01 0.40 0.20 0.01 0 53 47.0 Call 0.02 0.39 0.20 0.02 0 29 48.0 Call 0.00 0.38 0.20 0.02 0 61 49.0 Call 0.00 0.36 0.18 0.01 0 17 50.0 Call 0.00 0.30 0.13 -0.03 4 2,455 51.0 Call 0.00 0.35 0.10 -0.05 9 88 52.0 Call 0.00 0.34 0.17 0.02 0 43 53.0 Call 0.00 0.33 0.15 0.01 0 10 54.0 Call 0.00 0.33 0.15 0.02 0 22 55.0 Call 0.00 0.20 0.10 -0.03 0 1,319 56.0 Call 0.00 0.31 0.10 -0.02 0 101 57.0 Call 0.00 0.31 0.10 -0.01 0 10 58.0 Call 0.00 0.30 0.10 -0.01 0 138 59.0 Call 0.01 0.30 0.10 0.00 0 30 60.0 Call 0.06 0.18 0.03 -0.06 0 1,638 61.0 Call 0.00 0.29 0.14 0.05 0 19 62.0 Call 0.00 0.28 0.14 0.06 0 231 63.0 Call 0.05 0.28 0.05 -0.03 0 594 64.0 Call 0.02 0.25 0.01 -0.06 0 78 65.0 Call 0.12 0.13 0.12 0.05 965 22,242 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.13 0.03 -0.03 0 690 2.0 Put 0.02 0.13 0.05 -0.08 0 966 3.0 Put 0.05 0.31 0.10 -0.10 0 523 4.0 Put 0.10 0.41 0.20 -0.07 0 155 5.0 Put 0.10 0.54 0.20 -0.13 1 1,109 6.0 Put 0.07 0.65 0.45 0.05 0 4,697 7.0 Put 0.28 0.70 0.57 0.10 0 5,619 8.0 Put 0.60 0.85 0.70 -0.05 0 5,472 9.0 Put 0.74 1.60 0.81 -0.25 0 889 10.0 Put 1.25 1.45 1.44 0.07 43 2,670 11.0 Put 1.09 2.25 1.70 -0.07 12 2,351 12.0 Put 2.15 2.72 2.70 0.49 46 3,917 13.0 Put 2.49 3.85 2.73 0.07 4 232 14.0 Put 2.28 4.10 2.90 -0.21 5 1,745 15.0 Put 2.77 4.30 3.80 0.25 16 2,697 16.0 Put 3.30 5.50 4.40 0.24 13 617 17.0 Put 4.30 7.00 5.30 0.33 2 208 18.0 Put 5.00 7.85 6.15 0.37 34 774 19.0 Put 5.70 7.10 7.05 0.46 186 1,265 20.0 Put 6.20 8.85 7.70 0.29 114 3,594 21.0 Put 6.90 10.55 8.80 0.58 5 563 22.0 Put 7.55 11.35 10.05 1.02 0 475 23.0 Put 8.50 12.20 10.75 0.90 2 132 24.0 Put 9.20 13.05 11.95 1.29 0 410 25.0 Put 10.15 13.90 12.50 0.90 1 2,484 26.0 Put 11.00 14.80 12.30 -0.24 0 203 27.0 Put 11.75 15.70 17.05 3.57 0 342 28.0 Put 12.55 16.60 15.53 1.11 0 127 29.0 Put 13.55 17.50 16.50 1.13 0 102 30.0 Put 14.50 18.45 16.07 -0.24 0 305 31.0 Put 15.50 19.35 18.89 1.64 0 7 32.0 Put 16.50 20.30 18.40 0.21 0 168 33.0 Put 17.05 21.20 19.94 0.81 0 12 34.0 Put 18.00 22.20 23.75 3.68 0 15 35.0 Put 19.20 23.20 21.00 -0.01 0 61 36.0 Put 20.20 24.15 22.10 0.14 0 57 37.0 Put 21.05 25.05 25.55 2.65 0 12 38.0 Put 22.10 26.00 25.95 2.11 0 281 39.0 Put 23.10 26.95 27.00 2.22 0 28 40.0 Put 24.05 27.90 27.00 1.26 0 927 41.0 Put 25.00 28.85 29.75 3.05 0 151 42.0 Put 26.00 29.80 28.24 0.59 0 218 43.0 Put 27.00 30.80 30.00 1.39 0 20 44.0 Put 28.00 31.75 32.90 3.33 0 18 45.0 Put 28.50 32.70 33.56 3.04 0 0 46.0 Put 29.50 33.65 32.28 0.80 0 0 47.0 Put 30.50 34.60 33.06 0.62 0 0 48.0 Put 31.50 35.55 35.70 2.30 1 0 49.0 Put 32.50 36.50 36.65 2.29 30 101 50.0 Put 33.50 37.45 35.03 -0.28 0 1 51.0 Put 34.15 38.45 39.00 2.73 0 13 52.0 Put 35.10 39.40 38.59 1.36 0 0 53.0 Put 36.05 40.35 0.00 0.00 0 0 54.0 Put 37.05 41.30 40.68 1.53 0 0 55.0 Put 38.00 42.25 40.35 0.24 0 0 56.0 Put 39.00 43.20 41.30 0.23 0 0 57.0 Put 40.10 44.20 43.50 1.48 0 0 58.0 Put 41.20 45.10 45.00 2.02 32 8 59.0 Put 42.00 46.10 45.60 1.66 0 0 60.0 Put 43.00 47.05 49.35 4.45 0 0 61.0 Put 44.00 48.00 36.45 -9.41 0 0 62.0 Put 45.00 49.00 49.56 2.74 0 0 63.0 Put 46.00 49.95 48.30 0.51 0 0 64.0 Put 46.65 50.90 0.00 0.00 0 0 65.0 Put 47.60 51.85 51.55 1.84 0 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 28 2024 359 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.20 9.35 0.00 0.00 0 0 10.0 Call 5.45 8.20 0.00 0.00 0 0 11.0 Call 4.65 7.10 0.00 0.00 0 0 12.0 Call 3.95 6.00 0.00 0.00 0 0 13.0 Call 3.40 5.00 4.65 0.00 1 0 14.0 Call 2.94 4.20 0.00 0.00 0 0 15.0 Call 2.32 3.80 0.00 0.00 0 0 16.0 Call 2.50 3.45 0.00 0.00 0 0 17.0 Call 1.45 3.10 0.00 0.00 0 0 18.0 Call 1.15 2.77 0.00 0.00 0 0 19.0 Call 1.20 2.51 1.78 0.00 2 0 20.0 Call 0.77 2.23 0.00 0.00 0 0 21.0 Call 0.61 2.08 0.00 0.00 0 0 22.0 Call 0.49 1.92 0.00 0.00 0 0 23.0 Call 0.33 1.88 0.00 0.00 0 0 24.0 Call 0.25 1.78 0.00 0.00 0 0 25.0 Call 0.85 1.64 1.10 0.00 2 0 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 0.55 1.95 0.00 0.00 0 0 10.0 Put 0.94 2.44 0.00 0.00 0 0 11.0 Put 1.31 3.00 0.00 0.00 0 0 12.0 Put 1.71 3.65 0.00 0.00 0 0 13.0 Put 2.20 3.65 0.00 0.00 0 0 14.0 Put 2.65 5.05 4.30 0.00 2 0 15.0 Put 3.80 5.75 0.00 0.00 0 0 16.0 Put 3.85 6.60 0.00 0.00 0 0 17.0 Put 4.45 6.60 6.60 0.00 4 0 18.0 Put 5.05 8.35 6.55 0.00 2 0 19.0 Put 5.80 9.25 0.00 0.00 0 0 20.0 Put 6.50 10.25 0.00 0.00 0 0 21.0 Put 7.30 11.10 0.00 0.00 0 0 22.0 Put 8.10 11.75 0.00 0.00 0 0 23.0 Put 8.75 13.00 0.00 0.00 0 0 24.0 Put 9.50 14.00 0.00 0.00 0 0 25.0 Put 10.20 15.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 21 2024 444 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 18.40 0.00 0.00 0 0 2.0 Call 12.50 17.40 0.00 0.00 0 0 3.0 Call 11.50 16.40 0.00 0.00 0 0 4.0 Call 10.50 15.40 0.00 0.00 0 0 5.0 Call 9.50 14.40 0.00 0.00 0 0 6.0 Call 8.50 13.40 0.00 0.00 0 0 7.0 Call 7.50 12.15 0.00 0.00 0 0 8.0 Call 6.65 10.95 0.00 0.00 0 0 9.0 Call 5.85 9.75 7.60 -1.17 2 0 10.0 Call 5.10 8.55 0.00 0.00 0 0 11.0 Call 4.40 7.35 0.00 0.00 0 0 12.0 Call 3.75 6.25 0.00 0.00 0 0 13.0 Call 3.20 5.30 0.00 0.00 0 0 14.0 Call 3.00 4.50 3.95 -0.21 2 0 15.0 Call 2.40 3.90 2.60 -1.01 4 3 16.0 Call 2.60 3.60 2.60 -0.51 1 200 17.0 Call 1.44 3.30 1.90 -0.82 2 0 18.0 Call 1.14 3.00 0.00 0.00 0 0 19.0 Call 0.91 2.73 0.00 0.00 0 0 20.0 Call 0.71 2.51 0.00 0.00 0 0 21.0 Call 0.51 2.31 0.00 0.00 0 0 22.0 Call 0.34 2.14 0.00 0.00 0 0 23.0 Call 0.19 1.99 0.00 0.00 0 0 24.0 Call 0.25 1.86 0.99 -0.17 0 1 25.0 Call 0.00 1.74 1.35 0.31 0 2 26.0 Call 0.00 1.63 0.00 0.00 0 0 27.0 Call 0.00 1.53 0.00 0.00 0 0 28.0 Call 0.00 1.45 0.00 0.00 0 0 29.0 Call 0.00 1.36 0.00 0.00 0 0 30.0 Call 0.00 1.29 0.00 0.00 0 0 31.0 Call 0.00 1.22 0.00 0.00 0 0 32.0 Call 0.00 1.16 1.18 0.68 1 0 33.0 Call 0.00 1.10 0.00 0.00 0 0 34.0 Call 0.00 1.05 0.00 0.00 0 0 35.0 Call 0.00 1.00 1.57 1.20 0 15 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.18 0.00 0.00 0 0 2.0 Put 0.00 0.31 0.00 0.00 0 0 3.0 Put 0.00 0.45 0.00 0.00 0 0 4.0 Put 0.00 0.64 0.00 0.00 0 0 5.0 Put 0.01 0.87 0.00 0.00 0 0 6.0 Put 0.20 1.15 0.00 0.00 0 0 7.0 Put 0.45 1.50 0.00 0.00 0 0 8.0 Put 0.71 1.91 0.00 0.00 0 0 9.0 Put 0.99 2.40 0.00 0.00 0 0 10.0 Put 1.32 2.95 0.00 0.00 0 0 11.0 Put 1.71 3.60 0.00 0.00 0 0 12.0 Put 2.13 4.30 0.00 0.00 0 0 13.0 Put 2.60 5.10 0.00 0.00 0 0 14.0 Put 3.10 5.90 0.00 0.00 0 0 15.0 Put 3.65 6.70 4.50 0.19 2 0 16.0 Put 4.25 7.50 5.50 0.55 2 0 17.0 Put 6.20 8.40 6.10 0.44 2 0 18.0 Put 7.45 9.25 7.20 0.80 434 0 19.0 Put 6.15 10.25 9.00 1.84 2 0 20.0 Put 7.90 11.25 8.00 0.05 4 0 21.0 Put 7.35 12.00 0.00 0.00 0 0 22.0 Put 8.00 13.00 11.50 1.93 0 1 23.0 Put 9.00 14.00 11.50 1.10 0 1 24.0 Put 9.50 14.50 0.00 0.00 0 0 25.0 Put 10.50 15.50 0.00 0.00 0 0 26.0 Put 11.50 16.50 0.00 0.00 0 0 27.0 Put 12.00 17.00 0.00 0.00 0 0 28.0 Put 12.50 17.50 0.00 0.00 0 0 29.0 Put 13.50 18.50 0.00 0.00 0 0 30.0 Put 14.50 19.50 0.00 0.00 0 0 31.0 Put 15.50 20.50 0.00 0.00 0 0 32.0 Put 16.00 21.00 0.00 0.00 0 0 33.0 Put 17.00 22.00 0.00 0.00 0 0 34.0 Put 18.00 23.00 0.00 0.00 0 0 35.0 Put 19.00 24.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 654 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 18.40 15.45 -1.07 0 12 2.0 Call 12.50 17.00 12.75 -2.77 0 5 3.0 Call 11.50 16.00 12.25 -2.27 0 9 4.0 Call 10.50 15.00 10.65 -2.87 0 17 5.0 Call 9.50 14.00 12.45 -0.07 0 86 6.0 Call 8.50 13.00 11.40 -0.12 0 24 7.0 Call 8.90 10.80 10.55 0.03 0 92 8.0 Call 6.50 11.00 9.65 0.13 0 115 9.0 Call 5.50 9.50 8.40 -0.12 0 119 10.0 Call 4.50 7.30 7.00 -0.52 3 5,737 11.0 Call 5.00 8.05 6.60 -0.01 0 6,415 12.0 Call 5.25 6.95 5.25 -0.59 120 11,945 13.0 Call 4.65 6.05 4.75 -0.40 280 7,452 14.0 Call 3.65 4.15 4.10 -0.41 28 6,155 15.0 Call 3.25 3.95 4.25 0.35 76 9,707 16.0 Call 2.92 4.00 3.00 -0.33 12 793 17.0 Call 2.85 3.15 3.00 0.01 87 1,275 18.0 Call 2.35 3.15 2.25 -0.49 31 602 19.0 Call 2.10 3.00 2.30 -0.22 0 2,109 20.0 Call 2.05 2.50 2.15 -0.17 227 9,526 21.0 Call 1.85 3.00 1.50 -0.63 0 149 22.0 Call 1.50 2.84 1.46 -0.49 1 803 23.0 Call 1.60 2.11 1.50 -0.28 1 2,877 24.0 Call 1.30 1.60 1.57 -0.05 4 892 25.0 Call 1.30 1.48 1.40 -0.09 647 20,369 26.0 Call 0.18 2.29 1.26 -0.12 0 4 27.0 Call 0.00 10.00 1.35 0.08 0 7 28.0 Call 0.09 2.08 1.30 0.11 0 8 29.0 Call 0.05 1.98 1.30 0.18 0 11 30.0 Call 0.90 1.04 0.90 -0.15 90 24,828 31.0 Call 0.68 1.20 1.09 0.11 0 1 32.0 Call 0.00 1.20 0.60 -0.31 0 1 33.0 Call 0.01 0.89 0.89 0.05 18 14 34.0 Call 0.55 0.90 0.60 -0.18 0 80 35.0 Call 0.50 0.80 0.57 -0.15 324 4,622 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.25 0.15 -0.19 0 949 2.0 Put 0.20 0.45 0.20 -0.23 2 118 3.0 Put 0.05 0.68 0.34 -0.17 2 141 4.0 Put 0.19 0.85 0.52 -0.08 0 79 5.0 Put 0.38 1.28 0.66 -0.23 0 369 6.0 Put 0.59 1.67 1.10 -0.08 5 125 7.0 Put 1.10 2.12 1.50 0.02 10 117 8.0 Put 1.08 2.02 1.80 0.03 0 302 9.0 Put 1.40 3.20 2.77 0.40 0 794 10.0 Put 2.00 3.65 2.40 -0.57 0 1,100 11.0 Put 2.19 4.00 3.30 -0.27 2 1,076 12.0 Put 4.20 5.65 4.30 0.13 4 1,254 13.0 Put 2.97 6.55 4.20 -0.57 0 1,138 14.0 Put 3.40 6.50 5.90 0.53 0 1,347 15.0 Put 3.85 7.20 5.50 -0.47 0 313 16.0 Put 6.80 9.00 7.30 0.74 150 31 17.0 Put 5.00 9.90 8.55 1.21 162 162 18.0 Put 5.50 10.40 8.15 -0.02 5 1,368 19.0 Put 6.50 11.40 8.70 -0.30 0 71 20.0 Put 7.50 11.10 10.45 0.62 143 137 21.0 Put 8.00 12.90 9.95 -0.71 0 630 22.0 Put 9.00 14.00 12.00 0.50 0 1,700 23.0 Put 10.20 13.85 13.85 1.52 2 1,865 24.0 Put 10.50 15.50 15.05 1.89 2 1,781 25.0 Put 11.50 16.50 14.15 0.14 2 108 26.0 Put 12.50 17.40 15.05 0.18 2 0 27.0 Put 13.00 18.00 0.00 0.00 0 0 28.0 Put 13.50 18.50 0.00 0.00 0 0 29.0 Put 14.50 19.50 0.00 0.00 0 0 30.0 Put 15.50 20.50 19.00 0.61 0 2 31.0 Put 16.00 21.00 0.00 0.00 0 0 32.0 Put 17.00 22.00 0.00 0.00 0 0 33.0 Put 18.00 23.00 0.00 0.00 0 0 34.0 Put 19.00 24.00 0.00 0.00 0 0 35.0 Put 19.50 24.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote April 05, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 16.79 16.82 16.83 0.07 0.42 3400X3400 0.00 0.00 6,941,611 Wed Apr 5 2023 3:52:36 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 6 2023 1 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 0.5 Call 15.60 16.95 0.00 0.00 0 0 1.0 Call 15.10 16.45 0.00 0.00 0 0 1.5 Call 14.60 15.95 0.00 0.00 0 0 2.0 Call 14.10 15.45 0.00 0.00 0 0 2.5 Call 13.60 14.95 0.00 0.00 0 0 3.0 Call 13.10 14.45 0.00 0.00 0 0 3.5 Call 12.60 13.95 0.00 0.00 0 0 4.0 Call 12.10 13.45 0.00 0.00 0 0 4.5 Call 11.60 12.95 0.00 0.00 0 0 5.0 Call 11.10 12.45 0.00 0.00 0 0 5.5 Call 10.60 11.95 0.00 0.00 0 0 6.0 Call 10.10 11.45 0.00 0.00 0 0 6.5 Call 9.60 10.95 0.00 0.00 0 0 7.0 Call 9.10 10.45 0.00 0.00 0 0 7.5 Call 8.60 9.95 0.00 0.00 0 0 8.0 Call 8.10 9.45 0.00 0.00 0 0 8.5 Call 7.60 8.95 0.00 0.00 0 0 9.0 Call 7.10 8.45 0.00 0.00 0 0 9.5 Call 6.60 7.95 0.00 0.00 0 0 10.0 Call 6.10 7.45 0.00 0.00 0 0 10.5 Call 5.60 6.95 0.00 0.00 0 0 11.0 Call 5.10 6.45 0.00 0.00 0 0 11.5 Call 4.60 5.95 0.00 0.00 0 0 12.0 Call 4.10 5.45 1.81 -2.96 0 0 12.5 Call 3.60 4.95 5.20 0.93 0 0 13.0 Call 3.10 4.45 4.53 0.76 0 4 13.5 Call 2.60 3.90 3.10 -0.17 0 0 14.0 Call 2.10 3.25 4.40 1.63 0 0 14.5 Call 1.61 2.77 3.00 0.72 0 0 15.0 Call 1.11 2.28 2.50 0.72 0 4 15.5 Call 0.63 2.09 1.53 0.22 2 12 16.0 Call 0.47 1.24 0.90 0.03 0 120 16.5 Call 0.40 0.58 0.54 0.02 7 661 17.0 Call 0.20 0.26 0.23 -0.07 1,006 2,548 17.5 Call 0.08 0.11 0.11 -0.04 435 4,512 18.0 Call 0.04 0.07 0.04 -0.03 1,491 11,807 18.5 Call 0.01 0.03 0.02 -0.01 293 3,145 19.0 Call 0.01 0.02 0.02 -0.01 1,621 3,728 19.5 Call 0.00 0.02 0.06 0.04 1 1,809 20.0 Call 0.00 0.02 0.01 0.00 100 3,478 20.5 Call 0.00 0.03 0.04 0.03 0 5,518 21.0 Call 0.00 0.05 0.01 0.01 0 266 21.5 Call 0.00 0.11 0.02 0.02 0 75 22.0 Call 0.00 0.04 0.02 0.02 5 303 22.5 Call 0.00 0.04 0.00 0.00 0 0 23.0 Call 0.00 0.04 0.04 0.04 0 556 23.5 Call 0.00 0.03 0.00 0.00 0 0 24.0 Call 0.00 0.05 0.05 0.05 0 6 24.5 Call 0.00 0.03 0.00 0.00 0 0 25.0 Call 0.00 0.04 0.01 0.01 0 21 26.0 Call 0.00 0.04 0.00 0.00 0 0 27.0 Call 0.00 0.04 0.00 0.00 0 0 28.0 Call 0.00 0.01 0.00 0.00 0 0 29.0 Call 0.00 0.03 0.10 0.10 0 353 30.0 Call 0.00 0.03 0.02 0.02 0 1 31.0 Call 0.00 0.03 0.00 0.00 0 0 32.0 Call 0.00 0.03 0.05 0.05 0 1 33.0 Call 0.00 0.02 0.00 0.00 0 0 34.0 Call 0.00 0.02 0.02 0.02 0 1,127 Strike 0.50 1.00 1.50 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 0.5 Put 0.00 0.01 0.00 0.00 0 0 1.0 Put 0.00 0.01 0.00 0.00 0 0 1.5 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.02 0.00 0.00 0 0 2.5 Put 0.00 0.02 0.00 0.00 0 0 3.0 Put 0.00 0.02 0.00 0.00 0 0 3.5 Put 0.00 0.02 0.00 0.00 0 0 4.0 Put 0.00 0.02 0.00 0.00 0 0 4.5 Put 0.00 0.02 0.00 0.00 0 0 5.0 Put 0.00 0.01 0.01 0.01 0 320 5.5 Put 0.00 0.02 0.00 0.00 0 0 6.0 Put 0.00 0.02 0.00 0.00 0 0 6.5 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.04 0.04 0 1 7.5 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.09 0.09 0 1 8.5 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.09 0.08 0 27 9.5 Put 0.00 0.02 0.03 0.02 0 303 10.0 Put 0.00 0.01 0.02 0.01 0 1,310 10.5 Put 0.00 0.01 0.03 0.02 0 106 11.0 Put 0.00 0.01 0.03 0.02 0 978 11.5 Put 0.00 0.01 0.01 0.00 0 610 12.0 Put 0.00 0.01 0.01 0.00 1 2,506 12.5 Put 0.00 0.01 0.01 0.00 1 1,309 13.0 Put 0.00 0.01 0.01 0.00 5 3,115 13.5 Put 0.00 0.02 0.01 0.00 23 3,080 14.0 Put 0.00 0.02 0.01 -0.01 30 1,938 14.5 Put 0.00 0.02 0.01 -0.01 97 832 15.0 Put 0.01 0.03 0.01 -0.01 2 2,882 15.5 Put 0.02 0.05 0.04 -0.01 95 2,139 16.0 Put 0.07 0.08 0.08 -0.04 1,195 3,900 16.5 Put 0.17 0.20 0.20 -0.06 1,379 2,258 17.0 Put 0.28 0.54 0.41 -0.14 120 3,649 17.5 Put 0.70 0.88 0.86 -0.03 18 2,586 18.0 Put 1.12 1.39 1.27 -0.05 7 1,081 18.5 Put 1.28 2.43 1.82 0.04 0 567 19.0 Put 1.90 2.90 2.17 -0.10 0 644 19.5 Put 2.39 3.30 2.90 0.13 0 1,256 20.0 Put 2.81 3.70 3.30 0.04 0 522 20.5 Put 3.10 4.45 3.70 -0.06 0 6 21.0 Put 3.55 4.95 4.92 0.67 0 0 21.5 Put 4.05 5.45 0.00 0.00 0 0 22.0 Put 4.55 5.95 0.00 0.00 0 0 22.5 Put 5.05 6.40 0.00 0.00 0 0 23.0 Put 5.55 6.90 0.00 0.00 0 0 23.5 Put 6.05 7.40 0.00 0.00 0 0 24.0 Put 6.55 7.90 0.00 0.00 0 0 24.5 Put 7.05 8.40 0.00 0.00 0 0 25.0 Put 7.55 8.90 0.00 0.00 0 0 26.0 Put 8.55 9.90 0.00 0.00 0 0 27.0 Put 9.55 10.90 0.00 0.00 0 0 28.0 Put 10.55 11.90 11.35 0.11 0 0 29.0 Put 11.55 12.90 0.00 0.00 0 0 30.0 Put 12.55 13.90 0.00 0.00 0 0 31.0 Put 13.55 14.90 0.00 0.00 0 0 32.0 Put 14.55 15.90 0.00 0.00 0 0 33.0 Put 15.55 16.90 0.00 0.00 0 0 34.0 Put 16.55 17.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 9 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.10 12.45 0.00 0.00 0 0 6.0 Call 10.10 11.45 0.00 0.00 0 0 7.0 Call 8.85 10.45 0.00 0.00 0 0 8.0 Call 8.10 9.45 8.80 0.04 0 13 9.0 Call 7.10 8.45 0.00 0.00 0 0 9.5 Call 6.60 7.95 0.00 0.00 0 0 10.0 Call 6.10 7.45 3.20 -3.56 0 0 10.5 Call 5.60 6.95 0.00 0.00 0 0 11.0 Call 5.10 6.45 0.00 0.00 0 0 11.5 Call 4.60 5.95 0.00 0.00 0 0 12.0 Call 4.10 5.45 4.45 -0.34 0 0 12.5 Call 3.60 4.95 5.50 1.21 0 0 13.0 Call 3.10 4.50 4.55 0.75 0 0 13.5 Call 2.64 4.00 4.02 0.71 0 0 14.0 Call 2.16 3.65 2.74 -0.08 0 3 14.5 Call 1.68 3.15 3.09 0.77 0 0 15.0 Call 1.44 2.32 2.03 0.14 1 4 15.5 Call 1.00 1.92 1.50 0.03 0 39 16.0 Call 1.05 1.28 1.52 0.38 0 308 16.5 Call 0.75 0.92 0.85 0.05 15 91 17.0 Call 0.55 0.70 0.60 0.06 91 176 17.5 Call 0.35 0.50 0.41 0.00 173 632 18.0 Call 0.25 0.28 0.27 -0.01 777 1,690 18.5 Call 0.17 0.19 0.18 -0.03 25 573 19.0 Call 0.10 0.14 0.11 -0.04 435 137 19.5 Call 0.01 0.11 0.07 -0.05 10 36 20.0 Call 0.05 0.08 0.07 -0.03 155 755 20.5 Call 0.00 0.14 0.07 0.00 0 120 21.0 Call 0.00 0.13 0.05 -0.01 0 177 21.5 Call 0.01 0.11 0.05 0.00 0 6 22.0 Call 0.00 0.05 0.20 0.15 0 10 22.5 Call 0.00 0.18 0.00 0.00 0 0 23.0 Call 0.00 0.19 0.20 0.16 0 4 24.0 Call 0.00 0.18 0.00 0.00 0 0 25.0 Call 0.00 0.17 0.01 -0.01 0 122 26.0 Call 0.00 0.15 0.00 0.00 0 0 27.0 Call 0.00 0.14 0.05 0.05 0 41 28.0 Call 0.00 0.12 0.00 0.00 0 0 29.0 Call 0.00 0.11 0.00 0.00 0 0 30.0 Call 0.00 0.05 0.04 0.04 0 217 31.0 Call 0.00 0.03 0.04 0.04 0 6 32.0 Call 0.00 0.04 0.04 0.04 0 19 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 100 6.0 Put 0.00 0.02 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.02 0.00 0.00 0 0 9.0 Put 0.00 0.02 0.12 0.12 0 201 9.5 Put 0.00 0.03 0.10 0.09 0 100 10.0 Put 0.00 0.03 0.02 0.00 0 32 10.5 Put 0.00 0.03 0.23 0.21 0 5 11.0 Put 0.01 0.02 0.02 -0.01 17 82 11.5 Put 0.02 0.03 0.03 -0.01 1 1,489 12.0 Put 0.00 0.04 0.11 0.07 0 133 12.5 Put 0.00 0.04 0.04 -0.01 1 88 13.0 Put 0.02 0.06 0.05 -0.01 26 663 13.5 Put 0.01 0.08 0.09 0.02 0 40 14.0 Put 0.04 0.07 0.07 -0.01 2 177 14.5 Put 0.08 0.11 0.09 0.00 10 321 15.0 Put 0.12 0.20 0.16 0.01 40 1,301 15.5 Put 0.20 0.23 0.22 -0.02 39 799 16.0 Put 0.28 0.38 0.34 -0.06 170 2,304 16.5 Put 0.45 0.63 0.55 -0.02 106 193 17.0 Put 0.71 0.85 0.82 0.02 125 256 17.5 Put 0.96 1.27 1.10 -0.08 1 246 18.0 Put 1.15 1.66 1.51 -0.04 0 47 18.5 Put 1.48 2.46 1.97 0.00 0 24 19.0 Put 1.97 2.85 2.35 -0.06 0 22 19.5 Put 2.43 3.50 3.30 0.42 0 3 20.0 Put 2.52 4.00 3.20 -0.16 0 1 20.5 Put 3.00 4.50 0.00 0.00 0 0 21.0 Put 3.60 5.00 5.29 0.97 0 0 21.5 Put 4.10 5.45 0.00 0.00 0 0 22.0 Put 4.60 5.95 3.50 -1.81 0 0 22.5 Put 5.10 6.45 0.00 0.00 0 0 23.0 Put 5.60 6.95 0.00 0.00 0 0 24.0 Put 6.60 7.95 0.00 0.00 0 0 25.0 Put 7.60 8.95 0.00 0.00 0 0 26.0 Put 8.70 9.95 8.80 -0.46 0 0 27.0 Put 9.55 10.95 11.70 1.44 0 8 28.0 Put 10.55 11.95 0.00 0.00 0 0 29.0 Put 11.55 12.95 0.00 0.00 0 0 30.0 Put 12.55 13.95 0.00 0.00 0 0 31.0 Put 13.55 14.90 0.00 0.00 0 0 32.0 Put 14.55 15.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 16 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.10 13.45 0.00 0.00 0 0 5.0 Call 11.10 12.45 12.45 0.65 0 10 6.0 Call 10.10 11.45 0.00 0.00 0 0 7.0 Call 9.10 10.45 0.00 0.00 0 0 8.0 Call 8.10 9.45 0.00 0.00 0 0 9.0 Call 7.10 8.45 0.00 0.00 0 0 10.0 Call 6.10 7.45 7.10 0.26 0 1 10.5 Call 5.60 6.95 0.00 0.00 0 0 11.0 Call 5.10 6.45 5.34 -0.51 0 1 11.5 Call 4.60 5.95 0.00 0.00 0 0 12.0 Call 4.10 5.45 4.90 0.04 1 20 12.5 Call 3.65 5.00 4.40 0.03 0 0 13.0 Call 3.20 4.55 3.85 -0.03 17 2,516 13.5 Call 2.68 4.00 4.25 0.84 0 0 14.0 Call 2.36 3.50 2.92 -0.02 0 1,073 14.5 Call 1.80 2.86 3.15 0.66 0 0 15.0 Call 1.90 2.14 2.13 0.05 36 2,613 15.5 Call 1.56 1.80 2.02 0.36 0 104 16.0 Call 1.26 1.43 1.34 0.00 29 2,549 16.5 Call 0.94 1.11 1.03 -0.03 18 524 17.0 Call 0.75 0.90 0.82 0.01 95 4,332 17.5 Call 0.51 0.65 0.58 0.01 13 1,495 18.0 Call 0.40 0.47 0.40 -0.05 757 4,874 18.5 Call 0.26 0.33 0.34 0.01 1 1,387 19.0 Call 0.20 0.27 0.22 -0.04 25 3,674 19.5 Call 0.16 0.20 0.17 -0.02 104 3,144 20.0 Call 0.12 0.16 0.13 -0.03 210 6,504 20.5 Call 0.10 0.12 0.11 -0.03 115 1,607 21.0 Call 0.08 0.10 0.09 -0.03 20 3,622 21.5 Call 0.03 0.15 0.17 0.07 0 240 22.0 Call 0.02 0.10 0.09 0.01 0 1,158 23.0 Call 0.04 0.08 0.04 -0.03 39 1,275 24.0 Call 0.01 0.05 0.01 -0.05 2 1,353 25.0 Call 0.01 0.03 0.13 0.08 0 3,167 26.0 Call 0.00 0.18 0.10 0.05 0 2 27.0 Call 0.00 0.18 0.00 0.00 0 0 28.0 Call 0.00 0.18 0.00 0.00 0 0 29.0 Call 0.00 0.08 0.00 0.00 0 0 30.0 Call 0.00 0.03 0.01 -0.01 15 2,355 31.0 Call 0.00 0.07 0.00 0.00 0 0 32.0 Call 0.00 0.07 0.04 0.03 0 180 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.03 0.03 0.02 0 625 5.0 Put 0.00 0.05 0.05 0.03 0 6 6.0 Put 0.00 0.03 0.06 0.04 0 1 7.0 Put 0.00 0.04 0.08 0.05 0 18 8.0 Put 0.00 0.05 0.03 0.00 0 3,931 9.0 Put 0.00 0.06 0.06 0.02 0 7,868 10.0 Put 0.01 0.03 0.03 -0.02 32 91,359 10.5 Put 0.00 0.08 0.00 0.00 0 0 11.0 Put 0.03 0.05 0.05 0.00 0 2,053 11.5 Put 0.00 0.08 0.10 0.05 0 80 12.0 Put 0.05 0.06 0.05 -0.01 15 6,487 12.5 Put 0.05 0.12 0.09 0.02 1 186 13.0 Put 0.06 0.09 0.08 0.00 16 6,155 13.5 Put 0.03 0.16 0.10 0.00 0 909 14.0 Put 0.10 0.13 0.13 0.00 19 4,154 14.5 Put 0.15 0.22 0.17 -0.01 5 265 15.0 Put 0.23 0.26 0.26 -0.01 819 13,165 15.5 Put 0.32 0.40 0.36 0.01 1 1,876 16.0 Put 0.46 0.54 0.55 0.02 39 2,591 16.5 Put 0.67 0.74 0.80 0.05 136 205 17.0 Put 0.85 1.01 0.95 -0.05 144 2,737 17.5 Put 1.21 1.38 1.29 0.03 0 647 18.0 Put 1.56 1.73 1.65 0.01 1 4,227 18.5 Put 1.61 2.36 2.05 0.03 0 209 19.0 Put 2.30 2.91 2.40 -0.05 1 2,017 19.5 Put 2.48 3.00 3.07 0.18 0 4,115 20.0 Put 3.20 3.75 3.35 -0.01 6 1,717 20.5 Put 3.15 4.35 4.20 0.37 0 106 21.0 Put 3.50 5.05 4.25 -0.06 1 2,180 21.5 Put 4.15 5.55 5.25 0.45 0 538 22.0 Put 4.60 6.05 5.05 -0.23 0 1,022 23.0 Put 5.60 7.00 0.00 0.00 0 0 24.0 Put 6.80 8.05 7.27 0.00 1 5 25.0 Put 7.60 8.95 11.30 3.04 0 1 26.0 Put 8.60 9.95 0.00 0.00 0 0 27.0 Put 9.60 10.95 0.00 0.00 0 0 28.0 Put 10.60 11.95 0.00 0.00 0 0 29.0 Put 11.60 12.95 0.00 0.00 0 0 30.0 Put 12.60 13.95 16.30 3.06 0 0 31.0 Put 13.60 14.95 0.00 0.00 0 0 32.0 Put 14.55 15.95 15.70 0.46 0 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 28 2023 23 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.10 12.45 0.00 0.00 0 0 6.0 Call 10.10 11.45 0.00 0.00 0 0 7.0 Call 9.10 10.45 0.00 0.00 0 0 8.0 Call 8.10 9.45 0.00 0.00 0 0 8.5 Call 7.60 8.95 0.00 0.00 0 0 9.0 Call 7.10 8.45 0.00 0.00 0 0 9.5 Call 6.60 7.90 0.00 0.00 0 0 10.0 Call 6.10 7.40 5.02 -1.78 0 0 10.5 Call 5.60 6.95 0.00 0.00 0 0 11.0 Call 5.10 6.40 0.00 0.00 0 0 11.5 Call 4.60 6.00 0.00 0.00 0 0 12.0 Call 4.15 5.50 5.55 0.73 0 0 12.5 Call 3.65 4.85 4.95 0.63 0 3 13.0 Call 3.20 4.70 3.95 0.11 0 0 13.5 Call 2.73 4.20 3.51 0.13 0 40 14.0 Call 2.45 3.60 2.79 -0.15 0 0 14.5 Call 2.24 3.25 2.85 0.34 0 7 15.0 Call 2.10 2.32 2.14 0.03 20 13 15.5 Call 1.70 1.95 1.83 0.07 0 255 16.0 Call 1.38 1.58 1.55 0.15 0 150 16.5 Call 1.10 1.32 1.14 -0.04 3 32 17.0 Call 0.84 1.01 0.83 -0.13 0 165 17.5 Call 0.58 0.75 0.78 0.03 0 405 18.0 Call 0.56 0.60 0.58 0.00 4 484 18.5 Call 0.36 0.47 0.50 0.02 0 196 19.0 Call 0.34 0.38 0.34 -0.03 2 995 19.5 Call 0.27 0.31 0.29 0.00 300 939 20.0 Call 0.18 0.27 0.22 -0.02 3 448 21.0 Call 0.00 0.25 0.15 -0.01 0 67 22.0 Call 0.02 0.22 0.16 0.06 0 51 23.0 Call 0.05 0.19 0.30 0.21 0 1 24.0 Call 0.00 0.26 0.06 -0.01 0 26 25.0 Call 0.00 0.24 0.57 0.52 0 4 26.0 Call 0.00 0.23 0.59 0.55 0 12 27.0 Call 0.00 0.22 0.00 0.00 0 0 28.0 Call 0.00 0.22 0.00 0.00 0 0 29.0 Call 0.00 0.21 0.00 0.00 0 0 30.0 Call 0.01 0.20 0.01 0.00 14 2 31.0 Call 0.01 0.19 0.00 0.00 0 0 32.0 Call 0.03 0.15 0.03 0.03 1,163 538 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.00 0.09 0.00 0.00 0 0 8.0 Put 0.00 0.09 0.15 0.10 0 2,301 8.5 Put 0.00 0.12 0.00 0.00 0 0 9.0 Put 0.00 0.14 0.06 0.00 0 14,204 9.5 Put 0.00 0.11 0.20 0.14 0 7,400 10.0 Put 0.00 0.09 0.04 -0.03 1 18,302 10.5 Put 0.00 0.12 0.00 0.00 0 0 11.0 Put 0.00 0.18 0.10 0.03 0 306 11.5 Put 0.00 0.20 0.15 0.07 0 19 12.0 Put 0.03 0.21 0.09 0.01 0 122 12.5 Put 0.04 0.18 0.15 0.06 0 22 13.0 Put 0.09 0.12 0.14 0.04 0 52 13.5 Put 0.00 0.34 0.22 0.07 0 55 14.0 Put 0.10 0.41 0.20 -0.01 25 186 14.5 Put 0.01 0.30 0.24 -0.04 0 65 15.0 Put 0.25 0.51 0.41 0.03 0 479 15.5 Put 0.43 0.53 0.52 0.00 5 40 16.0 Put 0.60 0.70 0.67 0.00 61 280 16.5 Put 0.78 1.05 0.86 -0.09 64 233 17.0 Put 0.93 1.20 1.25 0.02 61 186 17.5 Put 1.31 1.50 1.49 -0.02 4 1,729 18.0 Put 1.43 1.89 1.81 -0.03 0 61 18.5 Put 1.80 2.25 0.00 0.00 0 0 19.0 Put 2.42 2.70 0.00 0.00 0 0 19.5 Put 2.85 3.70 2.79 -0.25 0 2,816 20.0 Put 2.75 3.90 0.00 0.00 0 0 21.0 Put 3.70 4.85 4.70 0.29 0 5 22.0 Put 4.45 6.15 5.00 -0.35 0 513 23.0 Put 5.40 7.15 6.05 -0.28 0 7 24.0 Put 6.55 8.15 6.89 -0.42 0 1 25.0 Put 7.50 9.10 0.00 0.00 0 0 26.0 Put 8.55 10.05 0.00 0.00 0 0 27.0 Put 9.65 11.05 0.00 0.00 0 0 28.0 Put 10.60 12.00 0.00 0.00 0 0 29.0 Put 11.60 12.95 0.00 0.00 0 0 30.0 Put 12.60 13.95 0.00 0.00 0 0 31.0 Put 13.60 15.00 0.00 0.00 0 0 32.0 Put 14.60 15.95 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 5 2023 30 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.10 12.45 0.00 0.00 0 0 6.0 Call 10.10 11.45 0.00 0.00 0 0 7.0 Call 9.10 10.45 0.00 0.00 0 0 8.0 Call 8.10 9.45 0.00 0.00 0 0 9.0 Call 7.10 8.45 0.00 0.00 0 0 10.0 Call 6.10 7.45 0.00 0.00 0 0 11.0 Call 5.10 6.45 0.00 0.00 0 0 11.5 Call 4.60 6.00 0.00 0.00 0 0 12.0 Call 4.10 5.50 0.00 0.00 0 0 12.5 Call 3.60 5.00 0.00 0.00 0 0 13.0 Call 3.15 4.70 3.87 0.08 0 0 13.5 Call 2.69 4.25 0.00 0.00 0 0 14.0 Call 2.22 3.80 0.00 0.00 0 0 14.5 Call 1.78 3.25 2.50 0.12 0 1 15.0 Call 1.62 2.41 2.20 0.18 1 2 15.5 Call 1.24 2.45 2.01 0.35 0 1 16.0 Call 1.25 2.10 1.62 0.17 0 17 16.5 Call 1.00 1.74 1.45 0.20 0 31 17.0 Call 0.56 1.53 0.96 -0.10 1 28 17.5 Call 0.57 1.30 1.00 0.13 0 27 18.0 Call 0.59 0.75 0.77 0.03 1 17 18.5 Call 0.50 0.90 0.00 0.00 0 0 19.0 Call 0.40 0.63 0.52 0.02 0 28 19.5 Call 0.03 0.70 0.13 -0.27 1 0 20.0 Call 0.00 0.37 0.38 0.08 0 3 20.5 Call 0.00 0.53 0.30 0.02 0 1 21.0 Call 0.00 0.48 0.00 0.00 0 0 21.5 Call 0.00 0.43 0.00 0.00 0 0 22.0 Call 0.00 0.40 0.00 0.00 0 0 22.5 Call 0.00 0.37 0.15 -0.08 0 1 23.0 Call 0.00 0.34 0.37 0.15 1 0 24.0 Call 0.00 0.31 0.00 0.00 0 0 25.0 Call 0.00 0.29 0.00 0.00 0 0 26.0 Call 0.00 0.27 0.00 0.00 0 0 27.0 Call 0.00 0.26 0.00 0.00 0 0 28.0 Call 0.00 0.11 0.00 0.00 0 0 29.0 Call 0.00 0.24 0.00 0.00 0 0 30.0 Call 0.00 0.24 0.00 0.00 0 0 31.0 Call 0.00 0.23 0.00 0.00 0 0 32.0 Call 0.00 0.22 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.07 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.00 0.00 0 0 7.0 Put 0.00 0.12 0.00 0.00 0 0 8.0 Put 0.00 0.15 0.00 0.00 0 0 9.0 Put 0.00 0.18 0.00 0.00 0 0 10.0 Put 0.00 0.20 0.10 0.05 0 1 11.0 Put 0.00 0.24 0.00 0.00 0 0 11.5 Put 0.00 0.27 0.00 0.00 0 0 12.0 Put 0.00 0.30 0.14 0.02 0 68 12.5 Put 0.00 0.35 0.20 0.04 0 1 13.0 Put 0.00 0.42 0.25 0.04 0 12 13.5 Put 0.00 0.52 0.00 0.00 0 0 14.0 Put 0.00 0.45 0.34 0.04 0 353 14.5 Put 0.06 0.74 0.45 0.07 0 2 15.0 Put 0.21 0.64 0.54 -0.03 39 17 15.5 Put 0.32 1.18 0.70 -0.07 0 133 16.0 Put 0.49 1.03 0.95 -0.16 0 10 16.5 Put 0.70 1.80 1.20 -0.25 0 149 17.0 Put 0.94 2.16 1.54 -0.25 0 1,024 17.5 Put 1.20 2.55 1.80 -0.33 0 224 18.0 Put 1.49 2.96 2.20 -0.31 0 1 18.5 Put 2.05 3.40 2.62 -0.27 0 2 19.0 Put 2.26 3.85 3.05 -0.25 0 1 19.5 Put 2.56 4.35 0.00 0.00 0 0 20.0 Put 2.96 4.80 0.00 0.00 0 0 20.5 Put 3.45 5.15 0.00 0.00 0 0 21.0 Put 3.80 5.65 0.00 0.00 0 0 21.5 Put 4.25 6.25 0.00 0.00 0 0 22.0 Put 4.70 6.75 0.00 0.00 0 0 22.5 Put 5.15 7.25 6.50 -0.06 0 16 23.0 Put 5.65 7.70 0.00 0.00 0 0 24.0 Put 6.65 8.70 8.06 0.03 0 1 25.0 Put 7.70 9.70 0.00 0.00 0 0 26.0 Put 8.70 10.70 0.00 0.00 0 0 27.0 Put 9.70 11.70 0.00 0.00 0 0 28.0 Put 10.70 12.65 0.00 0.00 0 0 29.0 Put 11.70 13.65 0.00 0.00 0 0 30.0 Put 12.75 14.65 0.00 0.00 0 0 31.0 Put 13.70 15.65 0.00 0.00 0 0 32.0 Put 14.80 16.60 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 12 2023 37 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.10 12.45 0.00 0.00 0 0 6.0 Call 10.10 11.45 0.00 0.00 0 0 7.0 Call 9.10 10.45 0.00 0.00 0 0 8.0 Call 8.10 9.45 0.00 0.00 0 0 9.0 Call 7.10 8.45 0.00 0.00 0 0 10.0 Call 6.10 7.45 0.00 0.00 0 0 11.0 Call 5.10 6.50 5.70 -0.06 0 2 11.5 Call 4.60 6.00 0.00 0.00 0 0 12.0 Call 4.10 5.50 0.00 0.00 0 0 12.5 Call 3.65 5.05 0.00 0.00 0 0 13.0 Call 3.15 4.70 0.00 0.00 0 0 13.5 Call 2.70 4.25 0.00 0.00 0 0 14.0 Call 2.24 3.70 0.00 0.00 0 0 14.5 Call 1.84 3.40 0.00 0.00 0 0 15.0 Call 1.61 2.89 0.00 0.00 0 0 15.5 Call 1.62 2.37 0.00 0.00 0 0 16.0 Call 1.06 2.19 0.00 0.00 0 0 16.5 Call 1.03 1.72 0.00 0.00 0 0 17.0 Call 0.80 1.64 1.00 -0.01 1 3 17.5 Call 0.45 1.41 0.00 0.00 0 0 18.0 Call 0.29 0.92 0.00 0.00 0 0 18.5 Call 0.18 1.06 0.00 0.00 0 0 19.0 Call 0.09 0.76 0.00 0.00 0 0 19.5 Call 0.01 0.81 0.00 0.00 0 0 20.0 Call 0.05 0.71 0.37 0.06 12 1 20.5 Call 0.00 0.62 0.00 0.00 0 0 21.0 Call 0.00 0.56 0.00 0.00 0 0 21.5 Call 0.00 0.51 0.00 0.00 0 0 22.0 Call 0.00 0.46 0.00 0.00 0 0 22.5 Call 0.00 0.43 0.00 0.00 0 0 23.0 Call 0.00 0.40 0.00 0.00 0 0 24.0 Call 0.00 0.36 0.00 0.00 0 0 25.0 Call 0.00 0.32 0.05 -0.11 0 2 26.0 Call 0.00 0.30 0.00 0.00 0 0 27.0 Call 0.00 0.28 0.00 0.00 0 0 28.0 Call 0.00 0.27 0.00 0.00 0 0 29.0 Call 0.00 0.26 0.00 0.00 0 0 30.0 Call 0.00 0.25 0.00 0.00 0 0 31.0 Call 0.00 0.25 0.00 0.00 0 0 32.0 Call 0.00 0.24 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.08 0.00 0.00 0 0 6.0 Put 0.00 0.11 0.00 0.00 0 0 7.0 Put 0.00 0.14 0.00 0.00 0 0 8.0 Put 0.00 0.17 0.00 0.00 0 0 9.0 Put 0.00 0.19 0.00 0.00 0 0 10.0 Put 0.00 0.22 0.00 0.00 0 0 11.0 Put 0.00 0.27 0.00 0.00 0 0 11.5 Put 0.00 0.31 0.00 0.00 0 0 12.0 Put 0.00 0.36 0.14 -0.01 0 1 12.5 Put 0.00 0.42 0.00 0.00 0 0 13.0 Put 0.00 0.51 0.20 -0.08 0 5 13.5 Put 0.00 0.62 0.00 0.00 0 0 14.0 Put 0.01 0.50 0.40 -0.05 0 2 14.5 Put 0.11 0.93 0.00 0.00 0 0 15.0 Put 0.25 1.13 0.70 -0.06 0 3 15.5 Put 0.42 1.37 0.00 0.00 0 0 16.0 Put 0.61 1.65 0.93 -0.31 0 3 16.5 Put 0.81 1.97 1.00 -0.48 5 0 17.0 Put 1.03 2.33 1.70 -0.02 0 2 17.5 Put 1.27 2.71 2.00 -0.08 0 3 18.0 Put 1.55 3.15 0.00 0.00 0 0 18.5 Put 2.05 3.55 0.00 0.00 0 0 19.0 Put 2.20 4.00 2.95 -0.31 0 0 19.5 Put 2.55 4.45 0.00 0.00 0 0 20.0 Put 2.93 4.95 0.00 0.00 0 0 20.5 Put 3.65 5.40 0.00 0.00 0 0 21.0 Put 3.75 5.85 5.26 0.21 0 4 21.5 Put 4.20 6.35 0.00 0.00 0 0 22.0 Put 4.70 6.85 0.00 0.00 0 0 22.5 Put 5.30 7.30 0.00 0.00 0 0 23.0 Put 5.65 7.80 0.00 0.00 0 0 24.0 Put 6.60 8.80 0.00 0.00 0 0 25.0 Put 7.75 9.75 0.00 0.00 0 0 26.0 Put 8.70 10.75 0.00 0.00 0 0 27.0 Put 9.70 11.75 0.00 0.00 0 0 28.0 Put 10.70 12.70 0.00 0.00 0 0 29.0 Put 11.70 13.70 0.00 0.00 0 0 30.0 Put 12.80 14.65 0.00 0.00 0 0 31.0 Put 13.75 15.65 0.00 0.00 0 0 32.0 Put 14.80 16.55 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 44 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.10 13.45 13.05 0.23 0 0 5.0 Call 11.10 12.45 0.00 0.00 0 0 6.0 Call 10.10 11.45 0.00 0.00 0 0 7.0 Call 9.10 10.45 0.00 0.00 0 0 8.0 Call 8.10 9.45 0.00 0.00 0 0 9.0 Call 7.10 8.45 0.00 0.00 0 0 10.0 Call 6.10 7.45 7.60 0.73 0 0 11.0 Call 5.10 6.50 5.80 -0.09 0 1 12.0 Call 4.15 5.55 5.00 0.07 0 9 13.0 Call 3.20 4.65 4.51 0.52 0 1 14.0 Call 2.82 3.70 3.07 -0.05 25 57 15.0 Call 1.80 2.49 2.21 -0.17 6 1,177 16.0 Call 1.67 1.91 1.69 -0.09 17 1,278 17.0 Call 1.02 1.33 1.21 -0.04 12 2,158 18.0 Call 0.82 0.92 0.86 -0.01 46 1,259 19.0 Call 0.40 0.79 0.47 -0.18 3 1,182 20.0 Call 0.41 0.45 0.43 0.00 31 1,513 21.0 Call 0.10 0.64 0.30 -0.06 0 267 22.0 Call 0.07 0.53 0.50 0.20 0 15 23.0 Call 0.07 0.45 0.43 0.18 0 5 24.0 Call 0.00 0.40 0.00 0.00 0 0 25.0 Call 0.05 0.24 0.12 -0.05 1 8 26.0 Call 0.01 0.32 0.01 -0.14 0 2 27.0 Call 0.00 0.31 0.00 0.00 0 0 28.0 Call 0.00 0.30 0.00 0.00 0 0 29.0 Call 0.00 0.29 0.10 0.01 0 1 30.0 Call 0.00 0.10 0.11 0.04 1 405 31.0 Call 0.00 0.27 0.00 0.00 0 0 32.0 Call 0.00 0.26 0.00 0.00 0 0 33.0 Call 0.00 0.26 0.00 0.00 0 0 34.0 Call 0.00 0.25 0.00 0.00 0 0 35.0 Call 0.04 0.24 0.04 0.02 3,461 0 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.07 0.04 0.04 0 156 5.0 Put 0.00 0.09 0.03 0.03 0 1,030 6.0 Put 0.00 0.12 0.00 0.00 0 0 7.0 Put 0.00 0.15 0.00 0.00 0 0 8.0 Put 0.00 0.18 0.16 0.15 0 1,504 9.0 Put 0.00 0.20 0.15 0.12 0 1,429 10.0 Put 0.07 0.24 0.10 0.02 74 2,796 11.0 Put 0.00 0.24 0.21 0.08 0 197 12.0 Put 0.15 0.18 0.19 0.01 144 1,680 13.0 Put 0.24 0.36 0.30 0.02 4 527 14.0 Put 0.42 0.53 0.47 0.00 528 3,208 15.0 Put 0.75 0.79 0.78 0.00 85 3,154 16.0 Put 1.15 1.23 1.24 0.01 392 3,649 17.0 Put 1.40 1.89 1.62 -0.11 3 3,899 18.0 Put 1.90 3.25 2.16 -0.22 0 241 19.0 Put 2.37 4.10 3.20 0.03 0 3 20.0 Put 3.20 4.50 4.00 0.04 2 2 21.0 Put 4.05 5.95 0.00 0.00 0 0 22.0 Put 4.95 6.95 5.95 0.11 0 1 23.0 Put 5.80 7.85 7.00 0.21 0 0 24.0 Put 6.75 8.90 7.69 -0.05 1 1 25.0 Put 7.70 9.80 11.35 2.65 0 1 26.0 Put 8.70 10.80 0.00 0.00 0 0 27.0 Put 9.65 11.80 0.00 0.00 0 0 28.0 Put 10.65 12.75 11.40 -0.23 0 5 29.0 Put 11.70 13.70 0.00 0.00 0 0 30.0 Put 12.75 14.70 0.00 0.00 0 0 31.0 Put 13.70 15.70 0.00 0.00 0 0 32.0 Put 14.75 16.60 0.00 0.00 0 0 33.0 Put 15.75 17.60 0.00 0.00 0 0 34.0 Put 16.70 18.60 0.00 0.00 0 0 35.0 Put 17.75 19.60 18.80 0.27 0 326 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 72 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 15.10 16.45 9.32 -6.50 0 2 2.0 Call 14.10 15.45 8.10 -6.73 0 0 3.0 Call 13.10 14.45 0.00 0.00 0 0 4.0 Call 12.10 13.45 8.90 -3.93 0 1 5.0 Call 11.10 12.45 9.05 -2.79 0 0 6.0 Call 10.10 11.45 8.20 -2.64 0 1 7.0 Call 9.10 10.45 11.05 1.20 0 2 8.0 Call 8.10 9.45 8.40 -0.45 0 5 9.0 Call 7.10 8.45 6.88 -0.98 0 0 10.0 Call 6.10 7.45 7.58 0.71 0 62 11.0 Call 5.10 6.50 5.85 -0.05 0 31 12.0 Call 4.15 5.30 4.54 -0.40 10 89 13.0 Call 3.25 4.50 4.10 0.07 100 24 14.0 Call 3.00 3.45 3.30 0.09 0 351 15.0 Call 2.29 2.60 2.42 -0.08 115 5,677 16.0 Call 1.58 2.04 1.89 0.07 11 2,399 17.0 Call 1.23 1.58 1.54 0.11 20 3,239 18.0 Call 1.00 1.28 1.05 -0.01 1 1,889 19.0 Call 0.48 1.00 0.75 0.05 3 880 20.0 Call 0.61 0.66 0.61 0.00 5,490 15,450 21.0 Call 0.11 0.89 0.33 -0.20 0 596 22.0 Call 0.33 0.58 0.44 -0.01 11 326 23.0 Call 0.23 0.66 0.41 0.03 0 924 24.0 Call 0.18 0.56 0.25 -0.05 4 2 25.0 Call 0.17 0.30 0.24 0.01 0 5,672 26.0 Call 0.00 0.45 0.21 0.00 0 1 27.0 Call 0.00 0.43 0.17 -0.01 0 1 28.0 Call 0.00 0.41 0.00 0.00 0 0 29.0 Call 0.00 0.38 0.00 0.00 0 0 30.0 Call 0.11 0.20 0.16 0.03 15 442 31.0 Call 0.00 0.35 0.00 0.00 0 0 32.0 Call 0.00 0.32 0.00 0.00 0 0 33.0 Call 0.00 0.33 0.00 0.00 0 0 34.0 Call 0.05 0.32 0.10 -0.01 0 100 35.0 Call 0.05 0.31 0.25 0.15 0 26 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.01 0.01 0 9 2.0 Put 0.00 0.07 0.02 0.02 0 17 3.0 Put 0.00 0.08 0.12 0.11 0 24 4.0 Put 0.01 0.03 0.03 0.01 0 383 5.0 Put 0.00 0.04 0.05 0.01 197 17,511 6.0 Put 0.03 0.10 0.10 0.04 0 2,294 7.0 Put 0.02 0.21 0.10 0.03 197 290 8.0 Put 0.05 0.25 0.05 -0.04 6 7,062 9.0 Put 0.10 0.30 0.13 0.02 6 2,571 10.0 Put 0.17 0.19 0.19 0.03 22 13,866 11.0 Put 0.15 0.27 0.23 -0.01 42 4,389 12.0 Put 0.27 0.55 0.35 0.01 28 3,115 13.0 Put 0.48 0.60 0.55 0.04 13 3,654 14.0 Put 0.82 0.84 0.82 0.03 71 4,089 15.0 Put 1.15 1.46 1.07 -0.10 224 937 16.0 Put 1.50 2.08 1.70 0.15 9 118 17.0 Put 2.02 2.66 2.30 0.10 1 425 18.0 Put 2.80 3.60 2.80 -0.06 5 665 19.0 Put 2.90 4.90 4.42 0.90 0 545 20.0 Put 3.75 5.80 5.04 0.60 0 163 21.0 Put 4.40 6.75 5.50 0.14 0 30 22.0 Put 5.80 6.70 6.50 0.22 1 18 23.0 Put 6.30 8.70 9.20 2.00 0 89 24.0 Put 7.05 9.60 0.00 0.00 0 0 25.0 Put 8.00 10.60 9.15 0.10 0 46 26.0 Put 8.90 11.55 0.00 0.00 0 0 27.0 Put 9.95 12.55 0.00 0.00 0 0 28.0 Put 10.90 13.50 0.00 0.00 0 0 29.0 Put 11.90 14.50 0.00 0.00 0 0 30.0 Put 12.90 15.45 0.00 0.00 0 0 31.0 Put 13.85 16.45 0.00 0.00 0 0 32.0 Put 14.80 17.45 0.00 0.00 0 0 33.0 Put 15.80 18.45 0.00 0.00 0 0 34.0 Put 16.80 19.40 0.00 0.00 0 0 35.0 Put 17.80 20.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 86 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 9.10 10.45 10.50 0.72 0 0 8.0 Call 8.10 9.45 9.15 0.36 0 0 9.0 Call 7.10 8.45 8.50 0.70 0 22 10.0 Call 6.10 7.50 7.00 0.19 0 47 11.0 Call 5.10 6.50 6.35 0.50 0 29 12.0 Call 4.15 5.70 5.40 0.47 0 68 13.0 Call 3.25 4.80 4.13 0.11 0 109 14.0 Call 2.49 4.00 3.30 0.17 0 171 15.0 Call 1.90 3.25 2.46 -0.06 0 640 16.0 Call 1.76 2.28 1.84 -0.13 0 2,312 17.0 Call 1.10 1.50 1.46 -0.04 12 1,920 18.0 Call 0.52 1.20 1.19 0.14 2 3,282 19.0 Call 0.45 1.35 0.75 -0.10 0 214 20.0 Call 0.21 1.26 0.70 0.05 0 25 21.0 Call 0.11 1.06 0.50 0.04 0 2 22.0 Call 0.05 0.90 0.90 0.47 0 8 23.0 Call 0.01 0.78 0.00 0.00 0 0 24.0 Call 0.00 0.68 0.00 0.00 0 0 25.0 Call 0.00 0.61 0.25 -0.10 0 5 26.0 Call 0.00 0.55 0.00 0.00 0 0 27.0 Call 0.00 0.50 0.30 0.01 0 1 28.0 Call 0.00 0.46 0.00 0.00 0 0 29.0 Call 0.00 0.43 0.00 0.00 0 0 30.0 Call 0.02 0.40 0.30 0.08 1 46 31.0 Call 0.00 0.39 0.00 0.00 0 0 32.0 Call 0.00 0.37 0.00 0.00 0 0 33.0 Call 0.00 0.36 0.00 0.00 0 0 34.0 Call 0.01 0.35 0.18 0.00 0 3 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.22 0.06 -0.03 0 133 8.0 Put 0.08 0.14 0.09 -0.04 0 25,185 9.0 Put 0.00 0.34 0.18 0.01 0 5,193 10.0 Put 0.20 0.33 0.20 -0.03 5 3,212 11.0 Put 0.05 0.60 0.34 -0.02 0 229 12.0 Put 0.27 0.82 0.50 -0.03 0 340 13.0 Put 0.35 0.93 0.61 -0.08 1 296 14.0 Put 0.51 1.54 1.00 0.14 22 2,669 15.0 Put 0.81 2.00 1.40 0.03 1 324 16.0 Put 1.20 2.10 1.85 -0.02 203 409 17.0 Put 1.63 3.45 2.50 0.06 0 62 18.0 Put 2.14 4.25 3.20 0.18 0 173 19.0 Put 2.77 5.10 5.55 1.73 0 5 20.0 Put 3.50 6.00 0.00 0.00 0 0 21.0 Put 4.30 6.90 5.60 0.16 0 0 22.0 Put 5.10 7.85 0.00 0.00 0 0 23.0 Put 6.00 8.75 0.00 0.00 0 0 24.0 Put 6.90 9.75 0.00 0.00 0 0 25.0 Put 7.85 10.70 0.00 0.00 0 0 26.0 Put 8.80 11.70 0.00 0.00 0 0 27.0 Put 9.75 12.65 0.00 0.00 0 0 28.0 Put 10.75 13.60 0.00 0.00 0 0 29.0 Put 11.75 14.55 0.00 0.00 0 0 30.0 Put 12.75 15.50 13.95 -0.19 2 0 31.0 Put 13.75 16.50 0.00 0.00 0 0 32.0 Put 14.70 17.45 0.00 0.00 0 0 33.0 Put 15.85 18.45 0.00 0.00 0 0 34.0 Put 16.80 19.40 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 163 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 12.55 14.95 0.00 0.00 0 0 4.0 Call 11.65 13.85 9.90 -2.93 0 2 5.0 Call 10.75 12.75 0.00 0.00 0 0 6.0 Call 9.85 11.65 0.00 0.00 0 0 7.0 Call 8.95 10.60 0.00 0.00 0 0 8.0 Call 8.05 9.50 6.81 -2.04 0 1 9.0 Call 7.10 8.45 8.25 0.39 0 0 10.0 Call 6.10 7.45 7.00 0.13 25 33 11.0 Call 5.15 6.55 5.85 -0.06 0 21 12.0 Call 4.85 5.30 5.05 0.09 3 227 13.0 Call 3.35 4.70 3.90 -0.14 0 66 14.0 Call 2.77 3.90 3.90 0.54 0 20 15.0 Call 2.51 3.10 2.80 0.03 0 476 16.0 Call 1.53 2.96 2.75 0.47 0 163 17.0 Call 1.20 2.63 1.85 -0.07 6 490 18.0 Call 1.29 1.92 1.44 -0.13 0 244 19.0 Call 0.63 1.93 1.71 0.47 0 163 20.0 Call 0.80 1.40 0.89 -0.17 0 691 21.0 Call 0.30 1.47 1.40 0.52 0 79 22.0 Call 0.18 1.15 0.71 -0.03 0 270 23.0 Call 0.12 1.04 0.73 0.11 0 38 24.0 Call 0.08 1.03 0.75 0.25 0 16 25.0 Call 0.04 0.90 0.60 0.22 16 1,185 26.0 Call 0.01 0.75 0.00 0.00 0 0 27.0 Call 0.00 0.75 0.00 0.00 0 0 28.0 Call 0.00 0.70 0.00 0.00 0 0 29.0 Call 0.00 0.66 0.00 0.00 0 0 30.0 Call 0.25 0.30 0.30 0.08 16 4,553 31.0 Call 0.00 0.57 0.00 0.00 0 0 32.0 Call 0.00 0.53 0.00 0.00 0 0 33.0 Call 0.00 0.48 0.00 0.00 0 0 34.0 Call 0.00 0.47 0.50 0.38 0 81 35.0 Call 0.00 0.45 0.00 0.00 0 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.15 0.14 0.13 0 12 4.0 Put 0.00 0.08 0.18 0.15 0 2 5.0 Put 0.00 0.25 0.10 0.03 0 81 6.0 Put 0.01 0.32 0.20 0.03 0 504 7.0 Put 0.00 0.42 0.14 -0.13 0 55 8.0 Put 0.19 0.55 0.28 -0.10 0 391 9.0 Put 0.11 0.59 0.34 -0.16 0 98 10.0 Put 0.52 1.00 0.70 0.00 1 557 11.0 Put 0.38 1.37 0.88 -0.02 2 910 12.0 Put 0.85 1.50 1.12 0.02 0 46 13.0 Put 0.88 2.24 1.36 0.06 5 876 14.0 Put 1.23 2.50 1.86 0.02 0 414 15.0 Put 1.65 3.50 2.38 -0.01 22 1,304 16.0 Put 2.11 4.25 2.95 -0.02 2 83 17.0 Put 2.65 5.05 3.90 0.25 3 273 18.0 Put 3.60 5.05 4.30 -0.02 2 853 19.0 Put 3.90 6.35 5.30 0.30 0 12 20.0 Put 4.60 7.65 6.20 0.38 0 87 21.0 Put 5.40 8.55 6.85 0.21 0 14 22.0 Put 6.70 8.45 7.75 0.27 0 987 23.0 Put 6.95 10.40 8.80 0.45 0 223 24.0 Put 7.95 11.30 9.75 0.53 0 1 25.0 Put 9.80 12.25 10.50 0.41 0 2 26.0 Put 9.75 13.15 0.00 0.00 0 0 27.0 Put 10.65 14.10 12.50 0.51 0 1 28.0 Put 11.60 15.00 0.00 0.00 0 0 29.0 Put 12.55 16.00 0.00 0.00 0 0 30.0 Put 14.50 16.95 15.70 0.86 0 283 31.0 Put 14.45 17.95 16.70 0.91 0 0 32.0 Put 15.35 18.90 18.05 1.31 0 2 33.0 Put 16.35 19.85 18.70 1.00 0 3 34.0 Put 17.35 20.85 18.90 0.24 0 200 35.0 Put 18.45 21.80 20.55 0.93 0 89 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 177 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 8.85 10.65 4.50 -5.30 0 0 8.0 Call 7.95 9.55 4.79 -4.02 0 2 9.0 Call 7.05 8.50 7.50 -0.31 0 0 10.0 Call 6.10 7.50 7.35 0.53 0 102 11.0 Call 5.15 6.55 5.95 0.11 0 21 12.0 Call 4.20 5.75 5.80 0.94 0 21 13.0 Call 3.30 4.90 4.20 0.24 0 2 14.0 Call 2.68 4.10 2.72 -0.56 0 501 15.0 Call 2.02 3.55 2.35 -0.38 0 332 16.0 Call 1.51 3.10 2.86 0.61 0 116 17.0 Call 1.64 2.00 2.20 0.39 0 138 18.0 Call 0.81 2.35 1.15 -0.40 0 249 19.0 Call 0.55 2.06 1.55 0.25 0 267 20.0 Call 0.34 1.42 1.12 0.06 0 4 21.0 Call 0.13 1.59 1.93 1.07 0 4 22.0 Call 0.04 1.41 0.00 0.00 0 0 23.0 Call 0.00 1.26 0.55 -0.15 0 3 24.0 Call 0.00 1.13 0.00 0.00 0 0 25.0 Call 0.00 1.02 0.58 -0.02 0 2 26.0 Call 0.00 0.93 1.08 0.53 0 4 27.0 Call 0.00 0.84 0.00 0.00 0 0 28.0 Call 0.00 0.78 0.00 0.00 0 0 29.0 Call 0.00 0.72 0.00 0.00 0 0 30.0 Call 0.00 0.67 0.60 0.23 0 13 31.0 Call 0.00 0.62 0.00 0.00 0 0 32.0 Call 0.00 0.58 0.00 0.00 0 0 33.0 Call 0.00 0.55 0.00 0.00 0 0 34.0 Call 0.00 0.52 0.21 -0.01 0 1 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.43 0.31 0.13 0 288 8.0 Put 0.00 0.58 0.48 0.16 17 1,539 9.0 Put 0.15 0.77 0.58 0.09 0 2,232 10.0 Put 0.29 1.04 0.65 -0.01 0 502 11.0 Put 0.55 1.37 0.78 -0.04 0 20 12.0 Put 0.58 1.40 1.10 0.11 0 2,285 13.0 Put 0.87 1.69 1.47 0.14 0 109 14.0 Put 1.20 2.89 1.99 0.05 0 80 15.0 Put 1.66 3.55 2.35 -0.19 2 154 16.0 Put 2.15 4.30 3.15 0.01 0 220 17.0 Put 3.00 5.10 3.65 -0.10 2 3 18.0 Put 3.25 5.95 4.45 -0.05 0 8 19.0 Put 3.90 6.80 5.20 -0.06 0 3 20.0 Put 4.55 7.70 5.90 -0.12 1 11 21.0 Put 5.25 8.60 0.00 0.00 0 0 22.0 Put 6.05 9.55 0.00 0.00 0 0 23.0 Put 6.80 10.50 0.00 0.00 0 0 24.0 Put 7.70 11.45 0.00 0.00 0 0 25.0 Put 8.60 12.40 0.00 0.00 0 0 26.0 Put 9.50 13.35 0.00 0.00 0 0 27.0 Put 10.45 14.35 0.00 0.00 0 0 28.0 Put 11.40 15.30 0.00 0.00 0 0 29.0 Put 12.35 16.00 0.00 0.00 0 0 30.0 Put 13.30 17.00 0.00 0.00 0 0 31.0 Put 14.30 18.00 0.00 0.00 0 0 32.0 Put 15.25 19.00 0.00 0.00 0 0 33.0 Put 16.25 20.00 0.00 0.00 0 0 34.0 Put 17.15 21.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 268 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.10 13.60 8.50 -3.36 0 5 6.0 Call 9.20 12.45 0.00 0.00 0 0 7.0 Call 8.35 11.30 0.00 0.00 0 0 8.0 Call 7.55 10.00 3.96 -4.91 0 0 9.0 Call 6.65 8.85 4.80 -3.08 0 0 10.0 Call 5.85 7.75 4.70 -2.19 0 0 11.0 Call 5.00 6.70 5.00 -0.93 0 0 12.0 Call 4.25 5.35 5.05 0.00 368 2 13.0 Call 3.45 4.95 4.50 0.10 0 325 14.0 Call 2.85 4.20 3.80 -0.10 0 357 15.0 Call 2.23 3.65 3.15 -0.32 0 546 16.0 Call 1.69 3.30 2.95 -0.14 0 40 17.0 Call 2.00 2.39 2.17 -0.55 22 40 18.0 Call 1.60 2.34 1.95 -0.41 1 142 19.0 Call 0.76 2.00 1.04 -0.97 0 132 20.0 Call 0.58 2.07 1.70 0.04 0 35 21.0 Call 0.46 1.85 0.00 0.00 0 0 22.0 Call 0.34 1.67 0.83 -0.14 0 130 23.0 Call 0.24 1.53 0.00 0.00 0 0 24.0 Call 0.17 1.38 0.96 0.22 0 6 25.0 Call 0.55 1.26 0.60 -0.05 215 0 26.0 Call 0.02 1.16 0.00 0.00 0 0 27.0 Call 0.00 1.06 0.00 0.00 0 0 28.0 Call 0.00 0.97 0.00 0.00 0 0 29.0 Call 0.00 0.91 0.00 0.00 0 0 30.0 Call 0.00 0.84 0.25 -0.17 0 163 31.0 Call 0.00 0.77 0.00 0.00 0 0 32.0 Call 0.00 0.74 0.00 0.00 0 0 33.0 Call 0.00 0.65 0.00 0.00 0 0 34.0 Call 0.00 0.65 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.48 0.24 -0.02 0 26 6.0 Put 0.01 0.63 0.35 0.00 0 4 7.0 Put 0.14 0.83 0.28 -0.16 4 19 8.0 Put 0.28 1.10 0.51 -0.09 0 48 9.0 Put 0.74 1.49 0.86 -0.08 0 1 10.0 Put 1.18 1.93 1.20 -0.11 4 125 11.0 Put 0.95 2.42 1.41 -0.28 2 412 12.0 Put 1.75 2.96 1.78 -0.32 0 333 13.0 Put 2.22 3.60 2.22 -0.51 0 330 14.0 Put 2.10 4.30 3.40 0.03 10 107 15.0 Put 3.20 5.05 3.90 -0.10 3 115 16.0 Put 3.15 5.90 4.50 -0.13 0 512 17.0 Put 3.75 6.50 5.07 -0.20 425 892 18.0 Put 4.40 7.55 6.00 0.10 2 17 19.0 Put 5.10 8.45 7.00 0.47 0 1,027 20.0 Put 5.80 9.35 7.85 0.68 22 0 21.0 Put 6.55 10.15 9.10 1.30 2 0 22.0 Put 7.35 11.00 0.00 0.00 0 0 23.0 Put 8.15 11.95 0.00 0.00 0 0 24.0 Put 9.00 12.90 10.25 0.09 0 205 25.0 Put 10.45 12.95 12.85 1.80 0 646 26.0 Put 10.65 14.70 0.00 0.00 0 0 27.0 Put 11.55 15.60 12.75 -0.15 0 2 28.0 Put 12.50 16.50 0.00 0.00 0 0 29.0 Put 13.25 17.45 0.00 0.00 0 0 30.0 Put 14.10 18.35 15.40 -0.27 0 1 31.0 Put 15.05 19.30 17.20 0.60 0 20 32.0 Put 16.00 20.20 18.40 0.86 0 41 33.0 Put 17.00 21.15 18.70 0.23 0 40 34.0 Put 18.00 22.10 21.80 2.38 0 147 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 289 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.75 17.80 16.60 0.80 0 14 2.0 Call 12.75 16.80 15.60 0.80 0 0 3.0 Call 11.75 15.80 12.00 -1.80 0 12 4.0 Call 10.75 14.70 9.59 -3.22 0 10 5.0 Call 9.95 13.55 11.35 -0.46 0 1,245 6.0 Call 9.10 12.40 11.46 0.64 0 12 7.0 Call 8.25 11.25 11.00 1.18 0 42 8.0 Call 8.35 10.10 7.95 -0.87 0 101 9.0 Call 6.60 8.95 7.77 -0.06 4 78 10.0 Call 6.80 7.05 7.00 0.17 100 594 11.0 Call 4.95 6.90 6.00 0.15 102 443 12.0 Call 4.20 5.65 5.10 0.17 8 465 13.0 Call 3.45 4.55 4.30 0.16 1,014 2,714 14.0 Call 3.15 4.00 3.65 0.18 12 4,670 15.0 Call 2.75 3.10 3.00 0.03 1,011 26,970 16.0 Call 1.97 2.97 2.50 -0.04 213 1,357 17.0 Call 1.64 2.65 2.01 -0.14 22 378 18.0 Call 1.60 2.00 1.90 0.13 114 19,759 19.0 Call 1.10 2.28 1.44 -0.13 0 724 20.0 Call 1.21 1.40 1.27 -0.10 142 11,344 21.0 Call 0.48 1.45 0.83 -0.36 2 1,400 22.0 Call 0.70 1.50 1.04 -0.01 0 1,649 23.0 Call 0.27 1.38 0.95 0.04 0 340 24.0 Call 0.30 0.90 0.90 0.13 0 3,616 25.0 Call 0.53 0.84 0.77 0.04 58 6,813 26.0 Call 0.41 1.16 0.56 -0.12 0 802 27.0 Call 0.43 0.97 0.50 -0.13 0 1,108 28.0 Call 0.32 0.99 0.39 -0.19 0 516 29.0 Call 0.34 0.80 0.65 0.11 0 985 30.0 Call 0.31 0.55 0.49 0.00 1 5,972 31.0 Call 0.11 0.81 0.40 -0.05 0 1,266 32.0 Call 0.00 0.76 0.60 0.18 0 261 33.0 Call 0.02 0.56 0.38 0.00 0 301 34.0 Call 0.04 0.67 0.32 -0.03 0 417 35.0 Call 0.25 0.50 0.33 0.02 0 3,889 36.0 Call 0.20 0.65 0.20 -0.08 0 391 37.0 Call 0.01 0.61 0.20 -0.04 0 116 38.0 Call 0.00 0.59 0.20 0.00 0 722 39.0 Call 0.01 0.35 0.30 0.13 1 758 40.0 Call 0.15 0.37 0.17 0.00 0 4,814 41.0 Call 0.03 0.52 0.15 -0.02 0 3,966 42.0 Call 0.02 0.50 0.20 0.03 0 916 43.0 Call 0.00 0.48 0.23 0.07 0 614 44.0 Call 0.02 0.47 0.20 0.04 0 171 45.0 Call 0.02 0.25 0.24 0.08 0 2,354 46.0 Call 0.00 0.44 0.20 0.04 0 53 47.0 Call 0.00 0.43 0.20 0.04 0 29 48.0 Call 0.00 0.42 0.20 0.05 0 61 49.0 Call 0.00 0.41 0.18 0.03 0 17 50.0 Call 0.02 0.30 0.13 -0.02 0 2,459 51.0 Call 0.01 0.22 0.10 -0.05 0 79 52.0 Call 0.00 0.38 0.17 0.02 0 43 53.0 Call 0.00 0.37 0.15 0.00 0 10 54.0 Call 0.01 0.30 0.15 0.01 0 22 55.0 Call 0.01 0.17 0.10 -0.04 0 1,319 56.0 Call 0.00 0.35 0.10 -0.04 0 101 57.0 Call 0.00 0.33 0.10 -0.04 0 10 58.0 Call 0.00 0.34 0.10 -0.04 0 138 59.0 Call 0.01 0.34 0.10 -0.04 0 30 60.0 Call 0.06 0.18 0.03 -0.10 0 1,638 61.0 Call 0.00 0.32 0.14 0.01 0 19 62.0 Call 0.00 0.31 0.14 0.01 0 231 63.0 Call 0.05 0.31 0.05 -0.08 0 594 64.0 Call 0.02 0.25 0.01 -0.12 0 78 65.0 Call 0.13 0.16 0.15 0.02 822 22,585 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.05 0.09 0.05 -0.03 20 690 2.0 Put 0.02 0.13 0.05 -0.06 0 966 3.0 Put 0.05 0.33 0.10 -0.08 0 523 4.0 Put 0.10 0.43 0.20 -0.04 0 155 5.0 Put 0.11 0.54 0.20 -0.11 1 1,110 6.0 Put 0.07 0.65 0.45 0.07 0 4,697 7.0 Put 0.31 0.70 0.57 0.08 0 5,619 8.0 Put 0.60 0.85 0.70 -0.03 0 5,472 9.0 Put 0.76 1.58 0.81 -0.23 0 889 10.0 Put 1.09 1.50 1.35 0.00 35 2,712 11.0 Put 1.39 2.00 1.70 -0.16 0 2,351 12.0 Put 2.11 2.57 2.20 -0.20 138 3,946 13.0 Put 2.49 2.85 2.73 -0.21 0 232 14.0 Put 2.21 3.90 2.90 -0.58 0 1,746 15.0 Put 2.71 3.90 3.80 -0.32 0 2,694 16.0 Put 3.25 5.20 4.45 -0.30 2 606 17.0 Put 4.20 6.05 5.27 -0.12 13 207 18.0 Put 5.00 7.80 6.05 0.02 122 745 19.0 Put 5.70 7.15 6.50 -0.33 3 1,368 20.0 Put 6.15 8.70 7.75 0.13 64 3,696 21.0 Put 6.65 10.25 8.64 0.22 20 568 22.0 Put 7.40 11.05 10.05 0.79 0 475 23.0 Put 8.30 11.85 10.75 0.65 0 132 24.0 Put 9.15 12.70 11.95 1.01 0 410 25.0 Put 9.90 13.60 12.50 0.64 0 2,485 26.0 Put 10.90 14.45 12.30 -0.48 0 203 27.0 Put 11.75 15.35 17.05 3.35 0 342 28.0 Put 12.55 16.25 15.53 0.91 0 127 29.0 Put 13.50 17.15 16.50 0.96 0 102 30.0 Put 14.50 18.10 16.07 -0.40 0 305 31.0 Put 15.10 19.05 18.89 1.49 0 7 32.0 Put 16.10 19.95 18.40 0.07 0 168 33.0 Put 17.00 20.90 19.94 0.68 0 12 34.0 Put 18.00 22.00 23.75 3.56 0 15 35.0 Put 19.00 23.00 21.00 -0.12 0 61 36.0 Put 20.00 24.00 22.10 0.05 0 57 37.0 Put 20.80 25.00 25.55 2.57 0 12 38.0 Put 21.80 26.00 25.95 2.04 0 281 39.0 Put 22.75 27.00 27.00 2.16 0 28 40.0 Put 23.65 27.95 27.00 1.20 0 927 41.0 Put 24.65 28.90 29.75 2.98 0 151 42.0 Put 25.60 29.85 28.24 0.51 0 218 43.0 Put 26.55 30.80 30.00 1.31 0 20 44.0 Put 27.50 31.75 32.90 3.25 0 18 45.0 Put 28.45 32.70 33.56 2.94 0 0 46.0 Put 29.40 33.65 32.28 0.70 0 0 47.0 Put 30.40 34.65 33.06 0.52 0 0 48.0 Put 31.35 35.60 35.70 2.19 0 1 49.0 Put 32.30 36.55 36.65 2.18 0 131 50.0 Put 33.30 37.50 35.03 -0.40 0 1 51.0 Put 34.25 38.45 39.00 2.61 0 13 52.0 Put 35.20 39.40 38.59 1.23 0 0 53.0 Put 36.15 40.40 0.00 0.00 0 0 54.0 Put 37.10 41.35 40.68 1.40 0 0 55.0 Put 38.10 42.30 40.35 0.10 0 0 56.0 Put 39.05 43.25 41.30 0.09 0 0 57.0 Put 40.00 44.00 43.50 1.33 0 0 58.0 Put 41.25 44.65 45.00 1.86 0 37 59.0 Put 41.85 46.15 45.60 1.50 0 0 60.0 Put 42.80 47.10 49.35 4.29 0 0 61.0 Put 43.75 48.00 36.45 -9.57 0 0 62.0 Put 44.75 49.00 49.56 2.57 0 0 63.0 Put 45.70 50.00 48.30 0.35 0 0 64.0 Put 46.65 50.95 50.35 1.44 258 0 65.0 Put 47.60 51.90 51.50 1.62 3 2 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 28 2024 358 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.30 9.45 0.00 0.00 0 0 10.0 Call 5.50 8.30 0.00 0.00 0 0 11.0 Call 4.75 7.15 0.00 0.00 0 0 12.0 Call 4.00 6.10 0.00 0.00 0 0 13.0 Call 3.45 4.95 4.65 0.12 0 1 14.0 Call 2.86 4.15 0.00 0.00 0 0 15.0 Call 2.24 3.70 0.00 0.00 0 0 16.0 Call 2.03 3.45 0.00 0.00 0 0 17.0 Call 1.41 3.10 0.00 0.00 0 0 18.0 Call 1.10 2.70 0.00 0.00 0 0 19.0 Call 0.84 2.54 1.78 0.00 0 0 20.0 Call 0.67 2.31 0.00 0.00 0 0 21.0 Call 0.53 2.11 0.00 0.00 0 0 22.0 Call 0.40 1.94 0.00 0.00 0 0 23.0 Call 0.30 1.80 0.00 0.00 0 0 24.0 Call 0.20 1.66 0.00 0.00 0 0 25.0 Call 0.10 1.54 1.10 -0.02 0 2 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 0.70 1.92 0.00 0.00 0 0 10.0 Put 0.98 2.48 1.37 -0.35 9 0 11.0 Put 1.32 3.05 0.00 0.00 0 0 12.0 Put 1.71 3.65 0.00 0.00 0 0 13.0 Put 2.21 4.30 0.00 0.00 0 0 14.0 Put 2.61 5.05 4.30 0.89 0 1 15.0 Put 3.15 5.85 0.00 0.00 0 0 16.0 Put 3.80 6.65 0.00 0.00 0 0 17.0 Put 4.35 7.50 6.60 1.80 0 2 18.0 Put 5.00 8.40 6.55 1.13 0 1 19.0 Put 5.75 9.25 0.00 0.00 0 0 20.0 Put 6.40 10.10 0.00 0.00 0 0 21.0 Put 7.15 10.85 0.00 0.00 0 0 22.0 Put 7.95 11.70 0.00 0.00 0 0 23.0 Put 8.60 13.15 0.00 0.00 0 0 24.0 Put 9.30 14.00 0.00 0.00 0 0 25.0 Put 10.00 15.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 21 2024 443 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 18.40 0.00 0.00 0 0 2.0 Call 12.50 17.40 0.00 0.00 0 0 3.0 Call 11.50 16.40 0.00 0.00 0 0 4.0 Call 10.50 15.40 0.00 0.00 0 0 5.0 Call 9.50 14.40 0.00 0.00 0 0 6.0 Call 8.50 13.40 0.00 0.00 0 0 7.0 Call 7.50 12.25 0.00 0.00 0 0 8.0 Call 6.70 11.00 0.00 0.00 0 0 9.0 Call 5.95 9.80 7.60 -0.46 0 1 10.0 Call 5.20 8.60 0.00 0.00 0 0 11.0 Call 4.45 7.40 0.00 0.00 0 0 12.0 Call 3.80 6.30 0.00 0.00 0 0 13.0 Call 3.25 5.35 0.00 0.00 0 0 14.0 Call 2.76 4.55 3.95 -0.34 0 1 15.0 Call 2.35 3.90 3.50 -0.19 10 4 16.0 Call 2.60 3.60 2.60 -0.50 0 201 17.0 Call 1.45 3.30 1.90 -0.62 0 0 18.0 Call 1.16 3.05 0.00 0.00 0 0 19.0 Call 0.91 2.79 0.00 0.00 0 0 20.0 Call 0.73 2.56 0.00 0.00 0 0 21.0 Call 0.55 2.37 0.00 0.00 0 0 22.0 Call 0.40 2.19 0.00 0.00 0 0 23.0 Call 0.25 2.05 0.00 0.00 0 0 24.0 Call 0.25 1.91 0.99 -0.03 0 1 25.0 Call 0.30 1.78 1.35 0.42 0 2 26.0 Call 0.05 1.68 0.00 0.00 0 0 27.0 Call 0.00 1.57 0.00 0.00 0 0 28.0 Call 0.00 1.49 0.00 0.00 0 0 29.0 Call 0.00 1.41 0.00 0.00 0 0 30.0 Call 0.00 1.33 0.00 0.00 0 0 31.0 Call 0.00 1.26 0.00 0.00 0 0 32.0 Call 0.00 1.20 1.18 0.50 0 1 33.0 Call 0.00 1.14 0.00 0.00 0 0 34.0 Call 0.00 1.09 0.00 0.00 0 0 35.0 Call 0.00 1.04 1.57 0.95 0 15 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.17 0.00 0.00 0 0 2.0 Put 0.00 0.29 0.00 0.00 0 0 3.0 Put 0.00 0.45 0.00 0.00 0 0 4.0 Put 0.00 0.62 0.00 0.00 0 0 5.0 Put 0.00 0.85 0.00 0.00 0 0 6.0 Put 0.10 1.13 0.00 0.00 0 0 7.0 Put 0.35 1.46 0.00 0.00 0 0 8.0 Put 0.63 1.88 0.00 0.00 0 0 9.0 Put 0.95 2.35 0.00 0.00 0 0 10.0 Put 1.29 2.91 0.00 0.00 0 0 11.0 Put 1.66 3.55 0.00 0.00 0 0 12.0 Put 2.08 4.20 0.00 0.00 0 0 13.0 Put 2.53 4.95 0.00 0.00 0 0 14.0 Put 3.00 5.70 0.00 0.00 0 0 15.0 Put 3.50 6.50 4.50 0.53 0 0 16.0 Put 4.10 7.35 5.50 1.16 0 1 17.0 Put 4.75 8.20 6.10 1.39 0 1 18.0 Put 5.40 7.20 6.80 1.37 194 217 19.0 Put 5.95 10.10 9.00 2.85 0 1 20.0 Put 6.55 11.00 8.00 1.13 0 2 21.0 Put 7.15 12.00 0.00 0.00 0 0 22.0 Put 8.00 13.00 11.50 3.19 0 1 23.0 Put 9.00 13.90 11.50 2.45 0 1 24.0 Put 9.50 14.50 0.00 0.00 0 0 25.0 Put 10.50 15.50 0.00 0.00 0 0 26.0 Put 11.50 16.40 0.00 0.00 0 0 27.0 Put 12.00 17.00 0.00 0.00 0 0 28.0 Put 12.50 17.50 0.00 0.00 0 0 29.0 Put 13.50 18.50 0.00 0.00 0 0 30.0 Put 14.50 19.50 0.00 0.00 0 0 31.0 Put 15.50 20.40 0.00 0.00 0 0 32.0 Put 16.00 21.00 0.00 0.00 0 0 33.0 Put 17.00 22.00 0.00 0.00 0 0 34.0 Put 18.00 23.00 0.00 0.00 0 0 35.0 Put 19.00 24.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 653 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 18.40 15.45 -0.94 0 12 2.0 Call 12.50 17.40 12.75 -2.39 0 5 3.0 Call 11.50 16.00 12.25 -1.81 0 9 4.0 Call 10.50 15.00 10.65 -2.39 0 17 5.0 Call 9.50 14.00 12.45 0.40 0 86 6.0 Call 8.50 13.00 11.40 0.35 0 24 7.0 Call 8.40 10.80 10.55 0.50 0 92 8.0 Call 6.50 11.00 9.65 0.60 0 114 9.0 Call 5.50 10.40 8.40 0.34 0 119 10.0 Call 4.50 7.20 7.13 0.07 379 5,740 11.0 Call 3.80 7.00 6.60 0.53 0 6,415 12.0 Call 5.20 5.80 5.50 0.41 5 11,960 13.0 Call 4.45 6.10 4.66 0.12 3,894 7,600 14.0 Call 3.65 4.10 4.10 0.02 2,110 6,183 15.0 Call 3.20 4.70 4.00 0.37 63 9,777 16.0 Call 2.89 3.70 3.70 0.38 6 805 17.0 Call 3.00 3.30 3.25 0.24 318 1,326 18.0 Call 2.25 3.30 2.25 -0.52 0 610 19.0 Call 2.35 3.00 2.05 -0.51 1 2,109 20.0 Call 2.06 2.40 2.20 -0.14 76 9,492 21.0 Call 1.50 3.30 2.15 0.02 1 149 22.0 Call 1.45 2.25 1.46 -0.46 0 803 23.0 Call 1.50 2.53 1.50 -0.21 0 2,878 24.0 Call 1.25 2.71 1.20 -0.30 12 894 25.0 Call 1.43 1.50 1.50 0.10 146 20,382 26.0 Call 0.15 2.31 1.26 -0.05 0 4 27.0 Call 0.85 1.25 1.35 0.13 0 7 28.0 Call 0.07 2.10 1.30 0.16 0 8 29.0 Call 0.08 2.01 1.30 0.25 0 11 30.0 Call 0.95 1.00 0.97 0.00 31 24,913 31.0 Call 0.83 1.20 1.09 0.21 0 1 32.0 Call 0.60 1.20 0.60 -0.20 0 1 33.0 Call 0.80 0.85 0.89 0.18 0 28 34.0 Call 0.65 0.90 0.60 -0.09 0 80 35.0 Call 0.65 0.70 0.70 0.04 14 4,943 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.04 0.23 0.15 -0.08 0 949 2.0 Put 0.20 0.42 0.20 -0.10 0 119 3.0 Put 0.04 0.65 0.34 -0.03 0 140 4.0 Put 0.18 0.85 0.52 0.00 0 79 5.0 Put 0.37 1.24 0.66 -0.17 0 369 6.0 Put 0.56 1.64 1.10 -0.08 0 125 7.0 Put 1.10 2.09 1.24 -0.30 2 127 8.0 Put 1.75 2.05 2.02 0.12 6 302 9.0 Put 1.43 3.15 2.77 0.39 0 794 10.0 Put 2.00 3.65 2.50 -0.36 1 1,100 11.0 Put 2.12 4.00 3.30 -0.05 0 1,076 12.0 Put 2.50 5.50 4.30 0.47 0 1,253 13.0 Put 2.91 6.35 4.20 -0.11 0 1,138 14.0 Put 3.30 6.50 5.90 1.11 0 1,347 15.0 Put 5.50 7.20 5.50 0.21 0 313 16.0 Put 6.50 7.85 7.20 1.28 1 100 17.0 Put 5.00 10.00 7.75 1.21 2 243 18.0 Put 5.50 10.40 8.15 0.91 0 1,371 19.0 Put 6.50 11.40 8.70 0.73 0 71 20.0 Put 7.50 12.40 10.45 1.76 0 208 21.0 Put 8.00 12.90 9.95 0.54 0 630 22.0 Put 9.00 13.90 12.00 1.86 0 1,700 23.0 Put 10.20 13.70 13.85 2.99 0 1,867 24.0 Put 11.00 15.90 15.05 3.46 0 1,782 25.0 Put 11.50 16.40 14.15 1.73 0 109 26.0 Put 12.50 17.40 15.05 1.79 0 1 27.0 Put 13.00 17.90 0.00 0.00 0 0 28.0 Put 13.50 18.50 0.00 0.00 0 0 29.0 Put 14.50 19.50 0.00 0.00 0 0 30.0 Put 15.50 20.40 19.00 2.35 0 2 31.0 Put 16.00 21.00 0.00 0.00 0 0 32.0 Put 17.00 22.00 0.00 0.00 0 0 33.0 Put 18.00 23.00 0.00 0.00 0 0 34.0 Put 19.00 24.00 0.00 0.00 0 0 35.0 Put 19.50 24.50 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote April 06, 2023 Home Close | X Underlying Symbol Lookup Chain Type Range Expiration Strike BITO Calls & Puts All All View Chain Index list ProShares Bitcoin Strategy ETF Apply for or upgrade options trading Symbol Bid Ask Last Change Change % B/A Size High Low Volume BITO D 16.78 16.80 16.84 0.01 0.06 1700X3400 17.02 16.57 9,347,832 Thu Apr 6 2023 12:06:30 am ET| Market data accompanied by D is delayed by at least 15 minutes for NASDAQ and options and 20 minutes for AMEX and NYSE. Duration of the delay for other exchanges varies. Calls and Puts | Learn more Expand all expirations BITO Apr 6 2023 0 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 0.5 Call 15.60 16.85 0.00 0.00 0 0 1.0 Call 15.10 16.35 0.00 0.00 0 0 1.5 Call 14.60 15.85 0.00 0.00 0 0 2.0 Call 14.10 15.35 0.00 0.00 0 0 2.5 Call 13.60 14.85 0.00 0.00 0 0 3.0 Call 13.10 14.35 0.00 0.00 0 0 3.5 Call 12.60 13.85 0.00 0.00 0 0 4.0 Call 12.10 13.35 0.00 0.00 0 0 4.5 Call 11.60 12.85 0.00 0.00 0 0 5.0 Call 11.10 12.25 11.70 -0.13 3 0 5.5 Call 10.60 11.85 0.00 0.00 0 0 6.0 Call 10.10 11.60 10.60 -0.23 1 0 6.5 Call 9.60 10.85 0.00 0.00 0 0 7.0 Call 9.10 10.35 0.00 0.00 0 0 7.5 Call 8.40 9.85 0.00 0.00 0 0 8.0 Call 8.10 9.35 0.00 0.00 0 0 8.5 Call 7.60 8.85 0.00 0.00 0 0 9.0 Call 7.10 8.35 0.00 0.00 0 0 9.5 Call 6.60 7.85 0.00 0.00 0 0 10.0 Call 6.10 7.35 0.00 0.00 0 0 10.5 Call 5.60 6.85 0.00 0.00 0 0 11.0 Call 5.10 6.35 0.00 0.00 0 0 11.5 Call 4.60 5.85 0.00 0.00 0 0 12.0 Call 4.10 5.35 1.81 -3.03 0 0 12.5 Call 3.60 4.85 5.20 0.86 0 0 13.0 Call 3.10 4.35 3.98 0.14 4 4 13.5 Call 2.63 3.85 3.10 -0.24 0 0 14.0 Call 2.13 3.35 4.40 1.56 0 0 14.5 Call 1.63 2.84 3.00 0.66 0 0 15.0 Call 1.13 2.35 2.50 0.65 0 4 15.5 Call 0.64 1.75 1.53 0.17 0 12 16.0 Call 0.51 1.26 0.72 -0.18 5 120 16.5 Call 0.32 0.64 0.44 -0.07 1,135 661 17.0 Call 0.12 0.17 0.16 -0.07 2,074 3,101 17.5 Call 0.03 0.13 0.07 -0.03 3,109 4,537 18.0 Call 0.01 0.05 0.03 -0.03 1,085 11,508 18.5 Call 0.01 0.02 0.01 -0.01 275 3,378 19.0 Call 0.00 0.04 0.01 0.00 65 2,941 19.5 Call 0.00 0.01 0.06 0.05 0 1,808 20.0 Call 0.00 0.01 0.01 0.00 0 3,570 20.5 Call 0.00 0.03 0.04 0.04 0 5,518 21.0 Call 0.00 0.02 0.01 0.01 0 266 21.5 Call 0.00 0.04 0.02 0.02 0 75 22.0 Call 0.00 0.04 0.02 0.02 0 303 22.5 Call 0.00 0.07 0.00 0.00 0 0 23.0 Call 0.00 0.07 0.04 0.04 0 556 23.5 Call 0.00 0.07 0.00 0.00 0 0 24.0 Call 0.00 0.05 0.05 0.05 0 6 24.5 Call 0.00 0.05 0.00 0.00 0 0 25.0 Call 0.00 0.04 0.04 0.04 5 21 26.0 Call 0.00 0.04 0.00 0.00 0 0 27.0 Call 0.00 0.04 0.00 0.00 0 0 28.0 Call 0.00 0.07 0.01 0.01 44 0 29.0 Call 0.00 0.03 0.10 0.10 0 353 30.0 Call 0.00 0.03 0.02 0.02 0 1 31.0 Call 0.00 0.03 0.00 0.00 0 0 32.0 Call 0.00 0.03 0.05 0.05 0 1 33.0 Call 0.00 0.02 0.00 0.00 0 0 34.0 Call 0.00 0.02 0.01 0.01 124 1,127 Strike 0.50 1.00 1.50 2.00 2.50 3.00 3.50 4.00 4.50 5.00 5.50 6.00 6.50 7.00 7.50 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 23.50 24.00 24.50 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 0.5 Put 0.00 0.01 0.00 0.00 0 0 1.0 Put 0.00 0.01 0.00 0.00 0 0 1.5 Put 0.00 0.01 0.00 0.00 0 0 2.0 Put 0.00 0.01 0.00 0.00 0 0 2.5 Put 0.00 0.01 0.00 0.00 0 0 3.0 Put 0.00 0.01 0.00 0.00 0 0 3.5 Put 0.00 0.01 0.00 0.00 0 0 4.0 Put 0.00 0.01 0.00 0.00 0 0 4.5 Put 0.00 0.01 0.00 0.00 0 0 5.0 Put 0.00 0.01 0.01 0.01 0 320 5.5 Put 0.00 0.01 0.00 0.00 0 0 6.0 Put 0.00 0.01 0.00 0.00 0 0 6.5 Put 0.00 0.01 0.00 0.00 0 0 7.0 Put 0.00 0.01 0.04 0.04 0 1 7.5 Put 0.00 0.01 0.00 0.00 0 0 8.0 Put 0.00 0.01 0.09 0.09 0 1 8.5 Put 0.00 0.01 0.00 0.00 0 0 9.0 Put 0.00 0.01 0.09 0.09 0 27 9.5 Put 0.00 0.02 0.03 0.03 0 303 10.0 Put 0.00 0.01 0.01 0.01 5 1,310 10.5 Put 0.00 0.02 0.03 0.02 0 106 11.0 Put 0.00 0.02 0.03 0.02 0 978 11.5 Put 0.00 0.01 0.01 0.00 0 610 12.0 Put 0.00 0.01 0.01 0.00 0 2,506 12.5 Put 0.00 0.01 0.01 0.00 0 1,309 13.0 Put 0.00 0.01 0.01 0.00 0 3,117 13.5 Put 0.00 0.01 0.02 0.01 40 3,103 14.0 Put 0.00 0.01 0.01 0.00 3 1,968 14.5 Put 0.00 0.01 0.01 -0.01 15 902 15.0 Put 0.00 0.01 0.01 -0.01 116 2,882 15.5 Put 0.01 0.02 0.01 -0.03 73 2,188 16.0 Put 0.03 0.04 0.04 -0.04 2,855 3,439 16.5 Put 0.09 0.10 0.10 -0.09 1,756 2,553 17.0 Put 0.28 0.43 0.30 -0.10 229 3,654 17.5 Put 0.60 0.80 0.77 0.00 60 2,585 18.0 Put 0.91 1.59 1.00 -0.23 1 1,074 18.5 Put 1.43 2.08 1.80 0.11 1 567 19.0 Put 1.66 2.59 2.17 -0.02 0 644 19.5 Put 2.35 3.35 2.90 0.22 0 1,256 20.0 Put 2.77 3.75 3.30 0.12 0 522 20.5 Put 3.15 4.40 3.70 0.03 0 0 21.0 Put 3.65 4.90 4.92 0.75 0 0 21.5 Put 4.15 5.40 0.00 0.00 0 0 22.0 Put 4.65 5.90 0.00 0.00 0 0 22.5 Put 5.15 6.40 0.00 0.00 0 0 23.0 Put 5.65 6.90 0.00 0.00 0 0 23.5 Put 6.15 7.40 0.00 0.00 0 0 24.0 Put 6.65 7.90 0.00 0.00 0 0 24.5 Put 7.15 8.40 0.00 0.00 0 0 25.0 Put 7.65 8.90 0.00 0.00 0 0 26.0 Put 8.65 9.90 0.00 0.00 0 0 27.0 Put 9.65 10.90 0.00 0.00 0 0 28.0 Put 10.65 11.90 11.35 0.18 0 0 29.0 Put 11.65 12.90 0.00 0.00 0 0 30.0 Put 12.65 13.90 0.00 0.00 0 0 31.0 Put 13.65 14.90 0.00 0.00 0 0 32.0 Put 14.65 15.90 0.00 0.00 0 0 33.0 Put 15.65 16.90 0.00 0.00 0 0 34.0 Put 16.65 17.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 14 2023 8 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.10 12.20 11.70 -0.13 1 0 6.0 Call 10.10 11.30 0.00 0.00 0 0 7.0 Call 9.10 10.35 0.00 0.00 0 0 8.0 Call 8.10 9.35 8.80 -0.03 0 8 9.0 Call 7.10 8.35 0.00 0.00 0 0 9.5 Call 6.60 7.85 0.00 0.00 0 0 10.0 Call 6.10 7.35 3.20 -3.63 0 0 10.5 Call 5.60 6.85 0.00 0.00 0 0 11.0 Call 5.10 6.35 0.00 0.00 0 0 11.5 Call 4.60 5.85 0.00 0.00 0 0 12.0 Call 4.10 5.35 4.45 -0.40 0 0 12.5 Call 3.65 4.90 5.50 1.14 0 0 13.0 Call 3.15 4.40 4.06 0.20 10 0 13.5 Call 2.66 3.90 3.58 0.21 6 0 14.0 Call 2.17 3.40 2.74 -0.14 0 3 14.5 Call 1.69 3.15 3.09 0.67 0 0 15.0 Call 1.37 2.48 2.03 0.06 0 5 15.5 Call 1.02 1.69 1.41 -0.12 33 39 16.0 Call 0.74 1.32 1.52 0.37 0 306 16.5 Call 0.73 0.98 0.74 -0.12 26 96 17.0 Call 0.45 0.59 0.52 -0.10 1,129 224 17.5 Call 0.36 0.38 0.36 -0.06 392 772 18.0 Call 0.18 0.23 0.23 -0.04 183 2,110 18.5 Call 0.15 0.16 0.15 -0.03 142 594 19.0 Call 0.06 0.11 0.09 -0.03 52 551 19.5 Call 0.05 0.07 0.07 0.01 0 37 20.0 Call 0.01 0.06 0.06 0.02 87 899 20.5 Call 0.00 0.10 0.01 -0.01 13 120 21.0 Call 0.00 0.11 0.04 0.03 90 177 21.5 Call 0.00 0.19 0.05 0.04 0 6 22.0 Call 0.00 2.15 0.20 0.20 0 10 22.5 Call 0.00 0.18 0.00 0.00 0 0 23.0 Call 0.00 0.17 0.20 0.20 0 4 24.0 Call 0.00 0.16 0.00 0.00 0 0 25.0 Call 0.00 0.01 0.01 0.01 0 122 26.0 Call 0.00 0.13 0.00 0.00 0 0 27.0 Call 0.00 0.11 0.05 0.05 0 41 28.0 Call 0.00 0.10 0.00 0.00 0 0 29.0 Call 0.00 0.04 0.00 0.00 0 0 30.0 Call 0.00 0.04 0.04 0.04 0 217 31.0 Call 0.00 0.04 0.04 0.04 0 6 32.0 Call 0.00 0.04 0.04 0.04 0 19 Strike 5.00 6.00 7.00 8.00 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.02 0.02 0.02 0 100 6.0 Put 0.00 0.03 0.00 0.00 0 0 7.0 Put 0.00 0.02 0.00 0.00 0 0 8.0 Put 0.00 0.03 0.00 0.00 0 0 9.0 Put 0.00 0.03 0.12 0.12 0 201 9.5 Put 0.00 0.03 0.10 0.10 0 100 10.0 Put 0.00 0.03 0.02 0.01 0 32 10.5 Put 0.00 0.03 0.23 0.22 0 5 11.0 Put 0.00 0.01 0.01 -0.01 2 83 11.5 Put 0.01 0.02 0.02 -0.01 1 1,489 12.0 Put 0.00 0.04 0.11 0.08 0 133 12.5 Put 0.00 0.05 0.04 0.00 0 88 13.0 Put 0.02 0.06 0.05 0.01 0 663 13.5 Put 0.01 0.07 0.09 0.04 0 40 14.0 Put 0.00 0.08 0.08 0.02 40 179 14.5 Put 0.05 0.07 0.05 -0.05 55 331 15.0 Put 0.03 0.15 0.12 -0.04 18 1,303 15.5 Put 0.10 0.18 0.15 -0.07 300 826 16.0 Put 0.26 0.30 0.27 -0.06 495 2,361 16.5 Put 0.36 0.49 0.45 -0.09 82 207 17.0 Put 0.62 0.83 0.65 -0.16 1,406 342 17.5 Put 0.90 1.38 1.03 -0.07 6 247 18.0 Put 1.25 1.79 1.51 0.07 0 47 18.5 Put 1.67 1.93 1.77 -0.09 1 24 19.0 Put 1.98 2.72 2.46 0.16 2 22 19.5 Put 1.98 3.45 3.30 0.56 0 3 20.0 Put 2.46 3.95 3.20 -0.01 0 1 20.5 Put 3.20 4.45 0.00 0.00 0 0 21.0 Put 3.65 4.95 5.29 1.10 0 0 21.5 Put 4.15 5.45 0.00 0.00 0 0 22.0 Put 4.65 5.90 3.50 -1.68 0 0 22.5 Put 5.15 6.40 0.00 0.00 0 0 23.0 Put 5.65 6.90 0.00 0.00 0 0 24.0 Put 6.65 7.90 0.00 0.00 0 0 25.0 Put 7.65 8.90 0.00 0.00 0 0 26.0 Put 8.65 9.90 8.80 -0.37 0 0 27.0 Put 9.60 10.90 11.70 1.53 0 8 28.0 Put 10.60 12.00 0.00 0.00 0 0 29.0 Put 11.65 13.30 0.00 0.00 0 0 30.0 Put 12.60 14.40 0.00 0.00 0 0 31.0 Put 13.60 15.50 0.00 0.00 0 0 32.0 Put 14.60 16.15 15.35 0.18 3 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 21 2023 15 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.10 13.35 0.00 0.00 0 0 5.0 Call 11.10 12.35 12.45 0.62 0 10 6.0 Call 10.10 11.25 10.70 -0.14 1 0 7.0 Call 9.10 10.35 0.00 0.00 0 0 8.0 Call 8.10 9.35 0.00 0.00 0 0 9.0 Call 7.10 8.35 0.00 0.00 0 0 10.0 Call 6.10 7.35 7.10 0.23 0 1 10.5 Call 5.60 6.85 0.00 0.00 0 0 11.0 Call 5.10 6.40 5.34 -0.55 0 1 11.5 Call 4.65 5.90 0.00 0.00 0 0 12.0 Call 4.15 5.40 4.90 0.00 0 19 12.5 Call 3.65 4.90 4.40 -0.02 0 0 13.0 Call 3.15 4.40 3.85 -0.08 0 2,516 13.5 Call 2.69 3.95 4.25 0.80 0 0 14.0 Call 2.23 3.50 2.92 -0.05 0 1,073 14.5 Call 2.19 2.61 3.15 0.62 0 0 15.0 Call 1.56 2.22 2.09 -0.01 12 2,580 15.5 Call 1.20 1.83 2.02 0.30 0 104 16.0 Call 1.13 1.46 1.27 -0.09 80 2,541 16.5 Call 0.91 1.15 0.91 -0.15 14 526 17.0 Call 0.63 1.04 0.74 -0.08 150 4,385 17.5 Call 0.44 0.56 0.56 -0.02 186 1,488 18.0 Call 0.35 0.44 0.36 -0.08 261 5,532 18.5 Call 0.05 0.49 0.26 -0.04 1 1,388 19.0 Call 0.16 0.21 0.19 -0.05 485 3,674 19.5 Call 0.01 0.26 0.15 -0.03 31 3,245 20.0 Call 0.09 0.14 0.11 -0.03 206 6,584 20.5 Call 0.00 0.20 0.11 0.00 0 1,722 21.0 Call 0.05 0.11 0.06 -0.03 5 3,602 21.5 Call 0.00 0.06 0.08 0.00 100 240 22.0 Call 0.01 0.09 0.07 0.00 2,882 1,158 23.0 Call 0.01 0.19 0.04 -0.01 92 1,312 24.0 Call 0.00 0.18 0.01 -0.03 0 1,353 25.0 Call 0.01 0.03 0.01 -0.01 31 3,167 26.0 Call 0.00 0.16 0.10 0.09 0 2 27.0 Call 0.00 0.15 0.00 0.00 0 0 28.0 Call 0.00 0.14 0.00 0.00 0 0 29.0 Call 0.00 0.13 0.00 0.00 0 0 30.0 Call 0.00 0.05 0.01 0.01 0 2,365 31.0 Call 0.00 0.11 0.00 0.00 0 0 32.0 Call 0.00 0.04 0.04 0.04 0 180 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.03 0.03 0.03 0 625 5.0 Put 0.00 0.05 0.05 0.05 0 6 6.0 Put 0.00 0.07 0.06 0.06 0 1 7.0 Put 0.00 0.07 0.08 0.08 0 18 8.0 Put 0.00 0.07 0.03 0.03 0 3,931 9.0 Put 0.00 0.08 0.06 0.04 0 7,868 10.0 Put 0.02 0.03 0.03 0.00 80 91,374 10.5 Put 0.00 0.13 0.00 0.00 0 0 11.0 Put 0.03 0.05 0.05 0.01 0 2,053 11.5 Put 0.00 0.08 0.10 0.05 0 80 12.0 Put 0.03 0.04 0.04 -0.02 1,922 6,473 12.5 Put 0.05 0.10 0.09 0.02 0 187 13.0 Put 0.06 0.09 0.06 -0.02 18 6,156 13.5 Put 0.04 0.16 0.10 0.00 0 909 14.0 Put 0.07 0.11 0.09 -0.03 67 4,148 14.5 Put 0.00 0.26 0.17 -0.01 0 268 15.0 Put 0.16 0.21 0.15 -0.10 166 13,839 15.5 Put 0.08 0.40 0.40 0.04 1 1,877 16.0 Put 0.26 0.53 0.48 -0.02 96 2,591 16.5 Put 0.55 0.74 0.73 0.02 70 314 17.0 Put 0.86 0.88 0.87 -0.09 106 2,828 17.5 Put 1.03 1.39 1.21 -0.01 11 647 18.0 Put 1.07 1.85 1.48 -0.10 18 4,226 18.5 Put 1.83 2.43 2.05 0.11 0 209 19.0 Put 1.80 2.66 2.54 0.16 3 2,018 19.5 Put 2.43 3.10 3.07 0.25 0 4,115 20.0 Put 2.79 3.90 3.94 0.66 1 1,717 20.5 Put 3.20 4.50 4.20 0.45 0 106 21.0 Put 3.70 4.95 4.25 0.01 0 2,180 21.5 Put 4.25 5.45 5.25 0.52 0 538 22.0 Put 4.70 5.95 5.05 -0.17 0 1,022 23.0 Put 5.65 6.95 0.00 0.00 0 0 24.0 Put 6.90 7.95 7.27 0.08 0 5 25.0 Put 7.65 8.90 8.25 0.08 1 1 26.0 Put 8.65 9.90 0.00 0.00 0 0 27.0 Put 9.65 10.90 0.00 0.00 0 0 28.0 Put 10.65 11.90 0.00 0.00 0 0 29.0 Put 11.65 12.90 0.00 0.00 0 0 30.0 Put 12.65 13.90 16.30 3.13 0 0 31.0 Put 13.65 14.90 0.00 0.00 0 0 32.0 Put 14.60 15.90 15.35 0.18 1 1 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Apr 28 2023 22 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.10 12.35 0.00 0.00 0 0 6.0 Call 10.10 11.35 0.00 0.00 0 0 7.0 Call 9.10 10.35 0.00 0.00 0 0 8.0 Call 8.10 9.35 0.00 0.00 0 0 8.5 Call 7.60 8.85 0.00 0.00 0 0 9.0 Call 7.10 8.35 0.00 0.00 0 0 9.5 Call 6.60 7.85 0.00 0.00 0 0 10.0 Call 6.10 7.40 5.02 -1.88 0 0 10.5 Call 5.65 6.90 0.00 0.00 0 0 11.0 Call 5.15 6.40 0.00 0.00 0 0 11.5 Call 4.65 5.90 0.00 0.00 0 0 12.0 Call 4.15 5.40 5.55 0.63 0 0 12.5 Call 3.65 4.95 4.95 0.53 0 3 13.0 Call 3.20 4.45 3.95 0.02 0 0 13.5 Call 2.72 4.20 3.51 0.05 0 40 14.0 Call 2.33 3.55 2.79 -0.22 0 0 14.5 Call 1.88 3.15 2.85 0.30 0 7 15.0 Call 1.53 2.49 2.14 -0.04 0 27 15.5 Call 1.25 2.15 1.83 0.02 0 255 16.0 Call 0.95 1.80 1.55 0.07 0 150 16.5 Call 0.71 1.27 1.00 -0.21 15 33 17.0 Call 0.75 0.98 0.85 -0.09 19 165 17.5 Call 0.64 0.69 0.68 -0.02 131 405 18.0 Call 0.41 0.55 0.50 -0.07 46 485 18.5 Call 0.16 0.48 0.50 0.06 5 196 19.0 Call 0.18 0.38 0.25 -0.11 7 997 19.5 Call 0.22 0.28 0.28 -0.01 16 1,239 20.0 Call 0.18 0.34 0.22 0.00 0 448 21.0 Call 0.00 0.25 0.13 -0.03 2 67 22.0 Call 0.00 0.23 0.16 0.04 0 51 23.0 Call 0.05 0.26 0.30 0.22 0 1 24.0 Call 0.00 0.23 0.06 0.01 0 26 25.0 Call 0.00 0.17 0.57 0.54 0 4 26.0 Call 0.00 0.16 0.59 0.57 0 12 27.0 Call 0.00 0.16 0.00 0.00 0 0 28.0 Call 0.00 0.15 0.00 0.00 0 0 29.0 Call 0.00 0.15 0.00 0.00 0 0 30.0 Call 0.01 0.17 0.01 0.01 0 16 31.0 Call 0.01 0.16 0.00 0.00 0 0 32.0 Call 0.00 0.05 0.03 0.03 0 1,691 Strike 5.00 6.00 7.00 8.00 8.50 9.00 9.50 10.00 10.50 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.07 0.00 0.00 0 0 7.0 Put 0.00 0.07 0.00 0.00 0 0 8.0 Put 0.00 0.09 0.15 0.08 0 2,301 8.5 Put 0.00 0.10 0.00 0.00 0 0 9.0 Put 0.00 0.12 0.06 -0.02 0 14,204 9.5 Put 0.00 0.14 0.20 0.12 0 7,400 10.0 Put 0.00 0.08 0.05 -0.04 42 18,303 10.5 Put 0.00 0.13 0.00 0.00 0 0 11.0 Put 0.00 0.12 0.10 0.01 0 306 11.5 Put 0.00 0.16 0.15 0.05 0 19 12.0 Put 0.00 0.17 0.09 -0.01 0 122 12.5 Put 0.03 0.15 0.15 0.05 0 22 13.0 Put 0.06 0.10 0.10 -0.01 14 52 13.5 Put 0.01 0.18 0.19 0.05 1 55 14.0 Put 0.05 0.19 0.18 0.00 25 211 14.5 Put 0.05 0.30 0.24 0.01 0 65 15.0 Put 0.12 0.55 0.31 -0.05 6 479 15.5 Put 0.20 0.72 0.41 -0.07 1 41 16.0 Put 0.52 0.72 0.72 0.07 78 340 16.5 Put 0.70 1.18 0.86 -0.02 6 295 17.0 Put 1.00 1.18 1.18 0.07 31 247 17.5 Put 1.25 1.45 1.45 0.08 8 1,732 18.0 Put 1.42 2.21 1.81 0.07 0 61 18.5 Put 1.51 2.63 2.21 0.10 2 0 19.0 Put 1.98 3.10 0.00 0.00 0 0 19.5 Put 2.20 3.65 2.79 -0.17 0 2,816 20.0 Put 2.86 4.10 0.00 0.00 0 0 21.0 Put 3.75 5.05 4.70 0.37 0 5 22.0 Put 4.50 6.00 5.00 -0.28 0 513 23.0 Put 5.45 7.00 6.05 -0.19 0 7 24.0 Put 6.70 7.95 6.89 -0.32 0 1 25.0 Put 7.70 8.95 0.00 0.00 0 0 26.0 Put 8.65 9.95 0.00 0.00 0 0 27.0 Put 9.70 10.95 0.00 0.00 0 0 28.0 Put 10.65 11.95 0.00 0.00 0 0 29.0 Put 11.65 12.90 0.00 0.00 0 0 30.0 Put 12.65 13.90 0.00 0.00 0 0 31.0 Put 13.65 14.90 0.00 0.00 0 0 32.0 Put 14.60 15.90 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 5 2023 29 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.50 12.15 0.00 0.00 0 0 6.0 Call 10.20 11.15 0.00 0.00 0 0 7.0 Call 9.25 10.15 0.00 0.00 0 0 8.0 Call 8.50 9.15 0.00 0.00 0 0 9.0 Call 7.20 8.15 0.00 0.00 0 0 10.0 Call 6.15 7.15 0.00 0.00 0 0 11.0 Call 5.50 6.20 0.00 0.00 0 0 11.5 Call 4.85 5.70 0.00 0.00 0 0 12.0 Call 4.30 5.20 0.00 0.00 0 0 12.5 Call 3.65 4.95 0.00 0.00 0 0 13.0 Call 3.15 4.70 3.87 -0.06 0 0 13.5 Call 2.72 4.20 4.05 0.60 2 0 14.0 Call 2.55 3.60 2.78 -0.20 2 0 14.5 Call 1.88 3.15 2.50 -0.01 0 1 15.0 Call 1.68 2.52 2.20 0.15 0 2 15.5 Call 1.32 2.17 2.01 0.29 0 1 16.0 Call 1.02 1.84 1.34 -0.06 1 17 16.5 Call 0.77 1.36 1.15 -0.07 2 31 17.0 Call 0.56 1.30 0.88 -0.16 20 27 17.5 Call 0.39 1.00 1.00 0.14 0 27 18.0 Call 0.51 0.60 0.51 -0.18 3 18 18.5 Call 0.23 0.82 0.00 0.00 0 0 19.0 Call 0.31 0.55 0.40 -0.12 1 28 19.5 Call 0.01 0.57 0.13 -0.31 0 1 20.0 Call 0.00 0.35 0.38 0.01 0 3 20.5 Call 0.00 0.44 0.30 -0.01 0 1 21.0 Call 0.00 0.39 0.20 -0.07 1 0 21.5 Call 0.00 0.36 0.00 0.00 0 0 22.0 Call 0.00 0.33 0.00 0.00 0 0 22.5 Call 0.00 0.31 0.15 -0.01 0 1 23.0 Call 0.00 0.29 0.37 0.23 0 1 24.0 Call 0.00 0.27 0.00 0.00 0 0 25.0 Call 0.00 0.25 0.00 0.00 0 0 26.0 Call 0.00 0.24 0.00 0.00 0 0 27.0 Call 0.00 0.23 0.00 0.00 0 0 28.0 Call 0.00 0.11 0.00 0.00 0 0 29.0 Call 0.00 0.21 0.00 0.00 0 0 30.0 Call 0.00 0.20 0.00 0.00 0 0 31.0 Call 0.00 0.19 0.00 0.00 0 0 32.0 Call 0.00 0.05 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.05 0.00 0.00 0 0 7.0 Put 0.00 0.10 0.00 0.00 0 0 8.0 Put 0.00 0.13 0.00 0.00 0 0 9.0 Put 0.00 0.16 0.00 0.00 0 0 10.0 Put 0.00 0.18 0.10 -0.02 0 1 11.0 Put 0.00 0.21 0.00 0.00 0 0 11.5 Put 0.00 0.23 0.00 0.00 0 0 12.0 Put 0.07 0.22 0.14 -0.08 0 68 12.5 Put 0.00 0.30 0.16 -0.09 20 1 13.0 Put 0.00 0.36 0.25 -0.03 0 12 13.5 Put 0.05 0.40 0.00 0.00 0 0 14.0 Put 0.11 0.45 0.34 -0.02 0 353 14.5 Put 0.17 0.60 0.45 0.05 0 2 15.0 Put 0.38 0.55 0.50 0.06 693 46 15.5 Put 0.40 0.94 0.68 0.04 8 133 16.0 Put 0.78 1.03 0.78 -0.05 49 10 16.5 Put 0.85 1.61 1.20 0.04 1 149 17.0 Put 1.11 1.95 1.56 0.08 1 1,024 17.5 Put 1.41 2.33 1.80 -0.01 0 224 18.0 Put 1.99 2.73 2.20 0.06 2 1 18.5 Put 2.07 3.20 2.62 0.07 0 2 19.0 Put 2.76 3.60 3.00 0.03 2 1 19.5 Put 3.10 4.05 3.45 0.06 2 0 20.0 Put 3.10 4.55 3.90 0.08 2 0 20.5 Put 4.00 4.90 0.00 0.00 0 0 21.0 Put 4.10 5.55 0.00 0.00 0 0 21.5 Put 4.50 6.00 5.30 0.13 2 0 22.0 Put 4.80 6.55 0.00 0.00 0 0 22.5 Put 5.25 7.05 6.50 0.39 0 16 23.0 Put 5.85 7.45 0.00 0.00 0 0 24.0 Put 6.95 8.55 8.06 0.52 0 1 25.0 Put 7.85 9.40 0.00 0.00 0 0 26.0 Put 8.80 10.60 0.00 0.00 0 0 27.0 Put 9.60 11.60 10.75 0.28 2 0 28.0 Put 10.60 12.60 0.00 0.00 0 0 29.0 Put 11.80 13.35 12.70 0.26 2 0 30.0 Put 12.75 14.60 0.00 0.00 0 0 31.0 Put 13.80 15.35 0.00 0.00 0 0 32.0 Put 15.00 16.50 15.70 0.28 190 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 12 2023 36 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 11.15 12.15 0.00 0.00 0 0 6.0 Call 10.25 11.15 0.00 0.00 0 0 7.0 Call 9.50 10.15 0.00 0.00 0 0 8.0 Call 8.50 9.15 0.00 0.00 0 0 9.0 Call 7.15 8.20 0.00 0.00 0 0 10.0 Call 6.10 7.20 0.00 0.00 0 0 11.0 Call 5.30 6.20 5.70 -0.13 0 2 11.5 Call 4.95 5.70 0.00 0.00 0 0 12.0 Call 4.45 5.20 0.00 0.00 0 0 12.5 Call 3.65 4.95 0.00 0.00 0 0 13.0 Call 3.20 4.70 0.00 0.00 0 0 13.5 Call 2.73 4.25 0.00 0.00 0 0 14.0 Call 2.39 3.60 0.00 0.00 0 0 14.5 Call 1.95 3.20 0.00 0.00 0 0 15.0 Call 1.73 2.58 0.00 0.00 0 0 15.5 Call 1.38 2.25 0.00 0.00 0 0 16.0 Call 1.30 1.92 1.53 -0.13 1 0 16.5 Call 0.85 1.41 0.00 0.00 0 0 17.0 Call 0.64 1.40 1.00 -0.15 0 3 17.5 Call 0.46 1.19 0.00 0.00 0 0 18.0 Call 0.31 0.88 0.00 0.00 0 0 18.5 Call 0.19 0.88 0.00 0.00 0 0 19.0 Call 0.08 0.55 0.49 0.04 1 0 19.5 Call 0.04 0.66 0.00 0.00 0 0 20.0 Call 0.00 0.58 0.37 -0.01 0 13 20.5 Call 0.00 0.52 0.00 0.00 0 0 21.0 Call 0.00 0.47 0.00 0.00 0 0 21.5 Call 0.00 0.43 0.00 0.00 0 0 22.0 Call 0.03 0.39 0.00 0.00 0 0 22.5 Call 0.00 0.36 0.00 0.00 0 0 23.0 Call 0.00 0.34 0.00 0.00 0 0 24.0 Call 0.00 0.31 0.00 0.00 0 0 25.0 Call 0.00 0.28 0.05 -0.18 0 2 26.0 Call 0.00 0.26 0.00 0.00 0 0 27.0 Call 0.00 0.25 0.00 0.00 0 0 28.0 Call 0.00 0.24 0.00 0.00 0 0 29.0 Call 0.00 0.23 0.00 0.00 0 0 30.0 Call 0.00 0.23 0.00 0.00 0 0 31.0 Call 0.00 0.21 0.00 0.00 0 0 32.0 Call 0.00 0.21 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 11.50 12.00 12.50 13.00 13.50 14.00 14.50 15.00 15.50 16.00 16.50 17.00 17.50 18.00 18.50 19.00 19.50 20.00 20.50 21.00 21.50 22.00 22.50 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.05 0.00 0.00 0 0 6.0 Put 0.00 0.09 0.00 0.00 0 0 7.0 Put 0.00 0.12 0.00 0.00 0 0 8.0 Put 0.00 0.15 0.00 0.00 0 0 9.0 Put 0.00 0.17 0.00 0.00 0 0 10.0 Put 0.00 0.20 0.00 0.00 0 0 11.0 Put 0.00 0.24 0.00 0.00 0 0 11.5 Put 0.03 0.18 0.00 0.00 0 0 12.0 Put 0.00 0.31 0.14 0.10 0 1 12.5 Put 0.00 0.36 0.00 0.00 0 0 13.0 Put 0.02 0.44 0.20 0.09 0 5 13.5 Put 0.06 0.53 0.00 0.00 0 0 14.0 Put 0.12 0.47 0.40 0.13 0 2 14.5 Put 0.24 0.80 0.00 0.00 0 0 15.0 Put 0.39 0.99 0.70 0.01 0 3 15.5 Put 0.56 1.21 0.00 0.00 0 0 16.0 Put 0.84 1.47 1.17 0.03 2 3 16.5 Put 0.99 1.32 1.38 -0.01 13 5 17.0 Put 1.45 2.07 1.60 -0.04 4 2 17.5 Put 1.75 2.34 2.00 0.10 0 3 18.0 Put 1.71 2.67 2.14 -0.01 4 0 18.5 Put 2.07 3.30 0.00 0.00 0 0 19.0 Put 2.27 3.75 2.95 0.00 0 0 19.5 Put 2.84 4.25 0.00 0.00 0 0 20.0 Put 3.10 4.35 3.95 0.07 4 0 20.5 Put 3.65 5.15 0.00 0.00 0 0 21.0 Put 4.10 5.60 5.26 0.42 0 4 21.5 Put 4.55 6.10 0.00 0.00 0 0 22.0 Put 5.00 6.60 0.00 0.00 0 0 22.5 Put 5.25 7.10 0.00 0.00 0 0 23.0 Put 5.75 7.60 0.00 0.00 0 0 24.0 Put 6.70 8.65 0.00 0.00 0 0 25.0 Put 7.85 9.45 8.85 0.14 3 0 26.0 Put 8.60 10.65 0.00 0.00 0 0 27.0 Put 9.80 11.65 0.00 0.00 0 0 28.0 Put 10.80 12.40 0.00 0.00 0 0 29.0 Put 11.85 13.35 12.75 0.12 2 0 30.0 Put 12.75 14.60 0.00 0.00 0 0 31.0 Put 13.55 15.60 0.00 0.00 0 0 32.0 Put 14.80 16.35 15.75 0.17 2 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO May 19 2023 43 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 4.0 Call 12.25 13.15 13.05 0.22 0 0 5.0 Call 11.50 12.15 0.00 0.00 0 0 6.0 Call 10.10 11.15 0.00 0.00 0 0 7.0 Call 9.05 10.15 0.00 0.00 0 0 8.0 Call 8.45 9.15 0.00 0.00 0 0 9.0 Call 7.30 8.15 0.00 0.00 0 0 10.0 Call 6.30 7.20 7.60 0.76 0 0 11.0 Call 5.25 6.20 5.80 -0.05 0 1 12.0 Call 4.35 5.25 5.00 0.15 0 9 13.0 Call 3.55 4.30 4.51 0.57 0 1 14.0 Call 2.36 3.25 3.07 -0.01 0 51 15.0 Call 2.08 2.56 2.12 -0.24 4 1,177 16.0 Call 1.48 2.14 1.70 -0.06 19 1,281 17.0 Call 1.02 1.31 1.11 -0.06 135 2,161 18.0 Call 0.70 1.07 0.81 -0.06 164 1,288 19.0 Call 0.44 0.65 0.52 -0.08 112 1,182 20.0 Call 0.36 0.46 0.41 -0.02 294 1,527 21.0 Call 0.10 0.55 0.22 -0.15 20 267 22.0 Call 0.12 0.27 0.50 0.19 0 15 23.0 Call 0.12 0.24 0.43 0.18 0 5 24.0 Call 0.00 0.35 0.00 0.00 0 0 25.0 Call 0.10 0.12 0.11 -0.04 4 9 26.0 Call 0.04 0.29 0.01 -0.10 0 2 27.0 Call 0.00 0.27 0.00 0.00 0 0 28.0 Call 0.00 0.26 0.00 0.00 0 0 29.0 Call 0.01 0.25 0.10 0.06 0 1 30.0 Call 0.01 0.08 0.06 0.03 7 406 31.0 Call 0.00 0.24 0.00 0.00 0 0 32.0 Call 0.01 0.23 0.00 0.00 0 0 33.0 Call 0.00 0.22 0.00 0.00 0 0 34.0 Call 0.01 0.22 0.00 0.00 0 0 35.0 Call 0.00 0.21 0.04 0.03 0 3,461 Strike 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 4.0 Put 0.00 0.05 0.04 -0.03 0 156 5.0 Put 0.00 0.05 0.03 -0.06 0 1,030 6.0 Put 0.00 0.10 0.00 0.00 0 0 7.0 Put 0.00 0.13 0.00 0.00 0 0 8.0 Put 0.00 0.16 0.16 0.04 0 1,504 9.0 Put 0.00 0.19 0.15 0.02 0 1,429 10.0 Put 0.07 0.11 0.07 -0.08 40 2,762 11.0 Put 0.02 0.12 0.21 0.05 0 197 12.0 Put 0.15 0.18 0.15 -0.02 80 1,682 13.0 Put 0.20 0.32 0.27 -0.03 2 528 14.0 Put 0.42 0.46 0.43 -0.05 21 3,531 15.0 Put 0.67 0.77 0.67 -0.10 819 3,220 16.0 Put 1.10 1.22 1.10 -0.09 1,311 3,618 17.0 Put 1.55 1.91 1.65 0.04 34 3,900 18.0 Put 1.71 2.88 2.23 -0.08 7 241 19.0 Put 2.71 3.90 3.04 0.00 1 3 20.0 Put 3.55 4.40 4.00 0.13 0 4 21.0 Put 4.65 5.70 4.95 0.15 2 0 22.0 Put 5.45 6.35 5.85 0.11 6 1 23.0 Put 5.95 7.60 7.00 0.32 0 0 24.0 Put 6.90 8.55 7.69 0.07 0 2 25.0 Put 8.00 9.55 11.35 2.79 0 1 26.0 Put 9.00 10.70 0.00 0.00 0 0 27.0 Put 9.80 11.70 0.00 0.00 0 0 28.0 Put 10.75 12.70 11.40 -0.05 0 5 29.0 Put 11.80 13.40 0.00 0.00 0 0 30.0 Put 12.55 14.65 0.00 0.00 0 0 31.0 Put 14.00 15.40 0.00 0.00 0 0 32.0 Put 14.70 16.65 15.65 0.26 4 0 33.0 Put 15.50 17.65 0.00 0.00 0 0 34.0 Put 16.80 18.35 0.00 0.00 0 0 35.0 Put 17.75 19.35 18.80 0.44 0 326 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 16 2023 71 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 15.10 16.35 9.32 -6.51 0 2 2.0 Call 14.10 15.35 8.10 -6.73 0 0 3.0 Call 13.10 14.35 0.00 0.00 0 0 4.0 Call 12.10 13.35 8.90 -3.93 0 1 5.0 Call 11.10 12.35 9.05 -2.78 0 0 6.0 Call 10.10 11.35 8.20 -2.63 0 1 7.0 Call 9.10 10.35 11.05 1.22 0 2 8.0 Call 8.10 9.35 8.40 -0.43 0 5 9.0 Call 7.10 8.45 7.70 -0.13 2 0 10.0 Call 6.10 7.40 7.58 0.75 0 62 11.0 Call 5.15 6.40 5.85 0.02 0 31 12.0 Call 4.15 5.65 4.54 -0.29 0 89 13.0 Call 3.45 4.80 4.10 0.23 0 121 14.0 Call 3.00 3.45 3.30 0.26 0 351 15.0 Call 2.27 2.70 2.33 -0.08 18 5,784 16.0 Call 1.64 2.00 1.82 0.00 9 2,407 17.0 Call 1.21 1.67 1.35 -0.08 51 3,251 18.0 Call 0.92 1.44 0.90 -0.21 19 1,890 19.0 Call 0.48 1.25 0.75 -0.05 0 879 20.0 Call 0.50 0.66 0.53 -0.10 40 12,447 21.0 Call 0.40 0.77 0.33 -0.21 0 596 22.0 Call 0.31 0.55 0.48 0.02 1 337 23.0 Call 0.20 0.60 0.41 0.02 0 924 24.0 Call 0.18 0.39 0.39 0.07 1 6 25.0 Call 0.17 0.24 0.20 -0.04 254 5,672 26.0 Call 0.00 0.45 0.21 -0.01 0 1 27.0 Call 0.00 0.40 0.17 -0.03 0 1 28.0 Call 0.00 0.37 0.00 0.00 0 0 29.0 Call 0.00 0.35 0.00 0.00 0 0 30.0 Call 0.11 0.20 0.13 -0.02 47 452 31.0 Call 0.00 0.32 0.00 0.00 0 0 32.0 Call 0.00 0.31 0.00 0.00 0 0 33.0 Call 0.00 0.29 0.00 0.00 0 0 34.0 Call 0.05 0.28 0.10 0.01 0 100 35.0 Call 0.05 0.28 0.10 0.03 20 26 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.07 0.01 0.01 0 9 2.0 Put 0.00 0.07 0.02 0.02 0 17 3.0 Put 0.00 0.07 0.12 0.12 0 24 4.0 Put 0.01 0.03 0.03 0.01 0 383 5.0 Put 0.00 0.03 0.05 0.01 0 17,314 6.0 Put 0.03 0.10 0.10 0.03 0 2,294 7.0 Put 0.02 0.19 0.10 0.00 0 487 8.0 Put 0.05 0.10 0.05 -0.07 0 7,064 9.0 Put 0.09 0.27 0.13 -0.02 0 2,571 10.0 Put 0.15 0.17 0.16 -0.02 164 13,848 11.0 Put 0.16 0.28 0.23 0.02 0 4,379 12.0 Put 0.30 0.40 0.35 -0.03 14 3,093 13.0 Put 0.48 0.60 0.58 0.04 5 3,647 14.0 Put 0.68 1.00 0.83 0.00 30 4,100 15.0 Put 1.04 1.42 1.12 -0.18 19 1,149 16.0 Put 1.50 2.18 1.60 -0.16 1,253 127 17.0 Put 1.92 2.91 2.30 -0.10 0 425 18.0 Put 2.22 3.45 3.00 -0.10 1 665 19.0 Put 2.89 4.65 4.49 0.68 2 545 20.0 Put 3.75 5.55 4.70 0.05 6 163 21.0 Put 4.45 6.45 5.50 -0.05 0 30 22.0 Put 5.80 6.70 6.50 0.03 0 17 23.0 Put 6.40 8.35 9.20 1.81 0 89 24.0 Put 7.30 9.20 0.00 0.00 0 0 25.0 Put 8.25 10.25 9.15 -0.08 0 46 26.0 Put 9.25 11.25 0.00 0.00 0 0 27.0 Put 10.05 12.20 0.00 0.00 0 0 28.0 Put 11.20 13.20 0.00 0.00 0 0 29.0 Put 12.00 14.15 0.00 0.00 0 0 30.0 Put 13.00 15.15 0.00 0.00 0 0 31.0 Put 14.00 16.10 0.00 0.00 0 0 32.0 Put 15.10 17.30 0.00 0.00 0 0 33.0 Put 16.00 18.10 0.00 0.00 0 0 34.0 Put 17.05 19.30 0.00 0.00 0 0 35.0 Put 18.15 20.25 19.10 0.13 6 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 30 2023 85 Days to Expiration (Weeklys) Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 9.10 10.35 10.50 0.67 0 0 8.0 Call 8.10 9.35 8.65 -0.18 2 0 9.0 Call 7.30 8.55 7.95 0.12 4 22 10.0 Call 6.15 7.35 6.85 0.02 2 47 11.0 Call 5.15 6.50 6.35 0.52 0 29 12.0 Call 4.20 5.70 4.75 -0.08 2 68 13.0 Call 3.25 4.40 3.90 0.06 2 109 14.0 Call 2.49 4.00 3.15 0.11 2 171 15.0 Call 1.98 3.10 2.46 0.02 0 640 16.0 Call 1.74 2.27 1.84 -0.04 0 2,312 17.0 Call 1.10 1.60 1.56 0.22 5 1,920 18.0 Call 0.91 1.20 1.13 0.22 10 3,283 19.0 Call 0.80 1.04 1.02 0.22 18 214 20.0 Call 0.30 1.15 0.95 0.25 5 25 21.0 Call 0.14 0.96 0.50 -0.10 0 2 22.0 Call 0.06 0.82 0.60 0.09 17 8 23.0 Call 0.01 0.70 0.00 0.00 0 0 24.0 Call 0.00 0.62 0.00 0.00 0 0 25.0 Call 0.00 0.55 0.25 -0.08 0 5 26.0 Call 0.00 0.49 0.00 0.00 0 0 27.0 Call 0.00 0.45 0.30 0.03 0 1 28.0 Call 0.00 0.41 0.00 0.00 0 0 29.0 Call 0.00 0.39 0.00 0.00 0 0 30.0 Call 0.02 0.36 0.30 0.09 0 47 31.0 Call 0.00 0.34 0.00 0.00 0 0 32.0 Call 0.00 0.33 0.00 0.00 0 0 33.0 Call 0.02 0.32 0.00 0.00 0 0 34.0 Call 0.01 0.31 0.18 0.00 0 3 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.20 0.06 0.01 0 133 8.0 Put 0.08 0.13 0.09 -0.02 0 25,185 9.0 Put 0.00 0.30 0.18 0.01 0 5,193 10.0 Put 0.00 0.25 0.20 -0.06 1 3,216 11.0 Put 0.10 0.41 0.34 -0.01 0 229 12.0 Put 0.27 0.55 0.50 -0.01 0 340 13.0 Put 0.35 1.01 0.61 -0.05 0 296 14.0 Put 0.66 1.40 1.02 -0.05 2 2,648 15.0 Put 0.84 1.89 1.58 0.00 4 325 16.0 Put 1.25 2.27 1.78 -0.32 161 611 17.0 Put 1.72 3.20 2.48 -0.13 2 62 18.0 Put 3.00 4.00 3.30 0.09 12 173 19.0 Put 2.94 4.85 4.05 -0.07 2 5 20.0 Put 3.65 5.70 0.00 0.00 0 0 21.0 Put 4.45 6.65 5.75 -0.17 2 0 22.0 Put 5.25 7.60 0.00 0.00 0 0 23.0 Put 6.20 8.45 0.00 0.00 0 0 24.0 Put 7.15 9.40 8.25 -0.42 2 0 25.0 Put 7.95 10.50 0.00 0.00 0 0 26.0 Put 8.90 11.45 0.00 0.00 0 0 27.0 Put 9.85 12.45 0.00 0.00 0 0 28.0 Put 10.85 13.45 0.00 0.00 0 0 29.0 Put 11.80 14.40 0.00 0.00 0 0 30.0 Put 12.95 15.20 13.95 -0.50 0 2 31.0 Put 13.95 16.15 0.00 0.00 0 0 32.0 Put 14.95 17.15 0.00 0.00 0 0 33.0 Put 15.95 18.10 0.00 0.00 0 0 34.0 Put 16.95 19.10 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 15 2023 162 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 3.0 Call 12.65 14.80 0.00 0.00 0 0 4.0 Call 11.70 13.70 9.90 -2.93 0 2 5.0 Call 10.80 12.65 0.00 0.00 0 0 6.0 Call 9.90 11.55 0.00 0.00 0 0 7.0 Call 9.00 10.45 0.00 0.00 0 0 8.0 Call 8.05 9.35 6.81 -2.02 0 1 9.0 Call 7.10 8.40 8.25 0.42 0 0 10.0 Call 6.15 7.55 6.65 -0.18 27 58 11.0 Call 5.15 6.45 5.85 0.01 0 21 12.0 Call 4.85 5.25 4.85 -0.06 8 230 13.0 Call 3.40 4.80 4.10 0.00 2 66 14.0 Call 2.87 3.90 3.90 0.57 0 20 15.0 Call 2.52 3.05 2.70 -0.08 4 476 16.0 Call 1.62 2.80 2.75 0.48 0 163 17.0 Call 1.20 2.41 2.08 0.16 1 489 18.0 Call 1.28 1.87 1.44 -0.17 0 244 19.0 Call 0.68 1.70 1.71 0.40 0 163 20.0 Call 0.83 1.28 1.05 -0.04 30 691 21.0 Call 0.36 1.11 0.90 0.01 2 79 22.0 Call 0.55 1.13 0.60 -0.08 10 270 23.0 Call 0.50 1.07 0.73 0.13 0 38 24.0 Call 0.13 0.96 0.75 0.22 0 16 25.0 Call 0.22 0.86 0.60 0.13 0 1,196 26.0 Call 0.04 0.75 0.00 0.00 0 0 27.0 Call 0.02 0.71 0.00 0.00 0 0 28.0 Call 0.00 0.65 0.00 0.00 0 0 29.0 Call 0.00 0.56 0.00 0.00 0 0 30.0 Call 0.19 0.52 0.30 0.03 1 4,559 31.0 Call 0.00 0.50 0.00 0.00 0 0 32.0 Call 0.00 0.49 0.00 0.00 0 0 33.0 Call 0.00 0.46 0.00 0.00 0 0 34.0 Call 0.00 0.43 0.50 0.33 0 81 35.0 Call 0.00 0.41 0.00 0.00 0 0 Strike 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 3.0 Put 0.00 0.13 0.14 0.13 0 12 4.0 Put 0.00 0.08 0.18 0.14 0 2 5.0 Put 0.00 0.22 0.24 0.13 80 81 6.0 Put 0.01 0.29 0.20 0.01 0 504 7.0 Put 0.00 0.38 0.14 -0.12 0 55 8.0 Put 0.19 0.51 0.28 -0.07 0 391 9.0 Put 0.11 0.70 0.34 -0.09 0 98 10.0 Put 0.50 0.85 0.80 0.12 102 557 11.0 Put 0.40 1.25 0.88 -0.05 0 910 12.0 Put 1.10 1.50 1.10 -0.09 12 46 13.0 Put 0.91 1.80 1.36 -0.19 0 877 14.0 Put 1.27 2.50 1.94 0.04 2 414 15.0 Put 1.70 3.25 2.51 0.04 115 1,291 16.0 Put 2.19 4.00 2.95 -0.08 0 83 17.0 Put 2.79 4.75 3.80 0.07 2 274 18.0 Put 3.60 5.05 4.50 0.05 100 853 19.0 Put 4.20 6.05 5.25 0.07 5 12 20.0 Put 5.10 7.35 6.20 0.23 4 87 21.0 Put 6.10 8.25 6.85 0.08 0 14 22.0 Put 7.50 8.40 7.70 0.14 2 987 23.0 Put 7.25 10.05 8.80 0.32 0 223 24.0 Put 8.15 11.00 9.65 0.26 2 1 25.0 Put 9.05 11.95 10.50 0.19 0 2 26.0 Put 10.05 13.00 0.00 0.00 0 0 27.0 Put 10.85 13.85 12.50 0.32 0 1 28.0 Put 12.00 14.90 0.00 0.00 0 0 29.0 Put 12.65 15.85 0.00 0.00 0 0 30.0 Put 14.50 16.85 15.70 0.67 0 283 31.0 Put 14.55 17.80 16.70 0.71 0 0 32.0 Put 15.70 18.80 18.05 1.11 0 2 33.0 Put 16.60 19.80 18.70 0.81 0 3 34.0 Put 17.35 20.90 18.90 0.05 0 200 35.0 Put 18.20 21.95 20.55 0.75 0 89 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Sep 29 2023 176 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 7.0 Call 8.90 10.55 4.50 -5.33 0 0 8.0 Call 8.00 9.70 8.75 -0.08 2 2 9.0 Call 7.10 8.40 7.60 -0.23 2 0 10.0 Call 6.15 7.40 6.85 0.02 4 102 11.0 Call 5.15 6.70 5.85 0.02 2 21 12.0 Call 4.20 5.75 4.80 -0.03 2 21 13.0 Call 3.35 4.90 4.20 0.34 0 2 14.0 Call 2.83 3.90 3.40 0.21 4 501 15.0 Call 2.18 3.40 2.35 -0.33 0 332 16.0 Call 1.62 2.96 2.10 -0.14 2 116 17.0 Call 1.63 2.42 1.80 -0.03 4 138 18.0 Call 0.93 2.24 1.50 -0.02 10 249 19.0 Call 0.71 1.95 1.55 0.32 0 267 20.0 Call 0.54 1.52 1.12 0.17 0 4 21.0 Call 0.75 1.47 0.82 -0.03 2 4 22.0 Call 0.18 1.30 0.00 0.00 0 0 23.0 Call 0.01 1.15 0.55 -0.13 0 3 24.0 Call 0.00 1.03 0.00 0.00 0 0 25.0 Call 0.00 0.93 0.58 0.02 0 2 26.0 Call 0.00 0.84 1.08 0.57 0 4 27.0 Call 0.00 0.77 0.00 0.00 0 0 28.0 Call 0.00 0.70 0.00 0.00 0 0 29.0 Call 0.00 0.65 0.00 0.00 0 0 30.0 Call 0.00 0.60 0.60 0.23 0 13 31.0 Call 0.00 0.56 0.00 0.00 0 0 32.0 Call 0.00 0.52 0.00 0.00 0 0 33.0 Call 0.00 0.49 0.00 0.00 0 0 34.0 Call 0.00 0.46 0.50 0.22 1 1 Strike 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 7.0 Put 0.00 0.38 0.17 -0.06 10 288 8.0 Put 0.01 0.52 0.48 0.14 0 1,540 9.0 Put 0.15 0.69 0.58 0.09 0 2,232 10.0 Put 0.29 0.94 0.65 -0.02 0 502 11.0 Put 0.55 1.26 0.79 -0.07 2 20 12.0 Put 0.63 1.65 1.30 0.25 12 2,285 13.0 Put 0.91 1.69 1.47 0.16 0 109 14.0 Put 1.30 2.68 1.94 -0.03 2 80 15.0 Put 1.79 3.35 2.35 -0.28 0 154 16.0 Put 2.28 4.10 3.05 -0.23 2 220 17.0 Put 3.00 4.85 3.75 -0.19 4 3 18.0 Put 3.50 5.65 4.45 -0.22 4 8 19.0 Put 4.35 6.50 5.40 -0.01 30 3 20.0 Put 6.20 7.35 6.25 0.10 1,283 11 21.0 Put 6.95 8.25 7.00 -0.05 16 0 22.0 Put 6.40 9.15 7.75 -0.20 2 0 23.0 Put 7.15 10.05 0.00 0.00 0 0 24.0 Put 8.00 11.00 0.00 0.00 0 0 25.0 Put 8.95 11.95 0.00 0.00 0 0 26.0 Put 9.85 12.90 0.00 0.00 0 0 27.0 Put 10.85 13.85 0.00 0.00 0 0 28.0 Put 11.80 14.80 0.00 0.00 0 0 29.0 Put 12.75 15.75 0.00 0.00 0 0 30.0 Put 13.65 16.80 0.00 0.00 0 0 31.0 Put 14.50 17.85 0.00 0.00 0 0 32.0 Put 15.40 18.90 0.00 0.00 0 0 33.0 Put 16.30 19.95 0.00 0.00 0 0 34.0 Put 17.15 21.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Dec 29 2023 267 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 5.0 Call 10.10 13.60 11.65 -0.18 2 5 6.0 Call 9.25 12.45 10.75 -0.08 2 0 7.0 Call 8.40 11.30 0.00 0.00 0 0 8.0 Call 7.55 9.75 8.65 -0.18 2 0 9.0 Call 6.70 9.00 7.55 -0.28 2 0 10.0 Call 5.90 7.55 6.90 0.07 4 0 11.0 Call 5.05 6.55 5.70 -0.20 4 0 12.0 Call 5.00 5.40 5.10 0.04 1,795 367 13.0 Call 4.05 4.95 4.35 0.06 288 325 14.0 Call 2.95 4.05 3.55 0.01 1,233 357 15.0 Call 2.30 3.50 2.95 0.02 46 546 16.0 Call 1.75 2.80 2.63 0.08 4 40 17.0 Call 1.66 2.71 1.79 -0.41 26 62 18.0 Call 1.08 2.42 1.51 -0.36 2 143 19.0 Call 0.81 2.00 1.27 -0.29 7 132 20.0 Call 0.63 1.92 1.01 -0.33 2 35 21.0 Call 0.51 1.71 0.00 0.00 0 0 22.0 Call 0.40 1.54 0.82 -0.20 2 130 23.0 Call 0.29 1.40 0.00 0.00 0 0 24.0 Call 0.23 1.26 0.96 0.09 0 6 25.0 Call 0.55 1.14 0.55 -0.26 3 215 26.0 Call 0.08 1.05 0.00 0.00 0 0 27.0 Call 0.03 0.96 0.00 0.00 0 0 28.0 Call 0.01 0.88 0.00 0.00 0 0 29.0 Call 0.00 0.81 0.00 0.00 0 0 30.0 Call 0.00 0.76 0.29 -0.28 22 163 31.0 Call 0.00 0.69 0.00 0.00 0 0 32.0 Call 0.00 0.66 0.00 0.00 0 0 33.0 Call 0.00 0.61 0.00 0.00 0 0 34.0 Call 0.00 0.56 0.00 0.00 0 0 Strike 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 Puts Calculator Bid Ask Last Change Vol Op Int 5.0 Put 0.00 0.42 0.24 0.05 0 26 6.0 Put 0.00 0.56 0.35 0.03 0 4 7.0 Put 0.09 0.75 0.28 -0.20 0 23 8.0 Put 0.47 1.00 0.58 -0.14 2 48 9.0 Put 0.71 1.32 0.98 -0.13 4 1 10.0 Put 0.98 1.74 1.30 -0.21 4 127 11.0 Put 1.32 2.22 1.41 -0.49 0 413 12.0 Put 1.53 2.79 2.23 -0.08 1,021 333 13.0 Put 2.20 3.40 2.76 0.03 2 330 14.0 Put 2.19 4.05 3.25 0.11 4 117 15.0 Put 3.20 4.70 4.15 0.47 10 118 16.0 Put 3.55 5.50 4.85 0.44 372 512 17.0 Put 3.85 6.20 5.50 0.36 947 1,108 18.0 Put 4.55 7.15 6.25 0.38 8 18 19.0 Put 5.20 8.05 7.10 0.50 246 1,027 20.0 Put 5.95 8.95 7.90 0.50 8 8 21.0 Put 6.75 9.85 8.75 0.51 2 0 22.0 Put 7.55 10.80 9.45 0.36 2 0 23.0 Put 8.40 11.70 10.55 0.55 2 0 24.0 Put 9.25 12.65 10.25 -0.67 0 205 25.0 Put 10.70 13.15 12.30 0.46 2 646 26.0 Put 10.80 14.45 13.20 0.44 2 0 27.0 Put 11.60 15.40 12.75 -0.93 0 2 28.0 Put 12.50 16.30 0.00 0.00 0 0 29.0 Put 13.20 17.20 16.30 0.75 2 0 30.0 Put 14.00 18.15 17.20 0.72 2 1 31.0 Put 15.00 19.10 17.20 -0.22 0 20 32.0 Put 16.00 20.00 18.40 0.04 0 41 33.0 Put 17.00 20.95 18.70 -0.61 0 40 34.0 Put 18.00 21.90 21.25 1.00 2 147 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 19 2024 288 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.55 16.65 16.60 0.77 0 14 2.0 Call 12.55 16.00 15.60 0.77 0 0 3.0 Call 11.65 15.00 12.00 -1.83 0 12 4.0 Call 10.85 14.00 12.60 -0.23 2 10 5.0 Call 10.00 12.45 11.70 -0.13 4 1,245 6.0 Call 9.15 11.35 11.46 0.63 0 12 7.0 Call 8.30 10.75 11.00 1.17 0 42 8.0 Call 8.25 9.35 8.65 -0.18 2 101 9.0 Call 6.60 8.75 7.77 -0.06 0 78 10.0 Call 6.80 7.00 6.65 -0.18 9 694 11.0 Call 5.00 6.85 5.85 0.02 12 439 12.0 Call 4.95 5.85 5.10 0.20 3,835 469 13.0 Call 3.45 4.85 4.20 0.11 10 3,168 14.0 Call 3.45 3.75 3.50 0.06 72 4,677 15.0 Call 2.85 3.20 2.85 -0.01 27 27,362 16.0 Call 2.17 3.10 2.47 0.00 245 1,528 17.0 Call 1.79 2.77 2.02 -0.11 5 393 18.0 Call 1.60 1.90 1.80 -0.01 38 19,759 19.0 Call 1.10 2.20 1.80 0.25 16 724 20.0 Call 1.21 1.40 1.22 -0.09 1,572 11,380 21.0 Call 0.54 1.45 0.83 -0.26 0 1,400 22.0 Call 0.69 1.48 0.85 -0.12 14 1,649 23.0 Call 0.31 1.42 0.98 0.13 6 340 24.0 Call 0.54 0.90 0.68 -0.06 7 3,616 25.0 Call 0.52 0.85 0.68 -0.01 30 6,808 26.0 Call 0.42 1.10 0.56 -0.09 0 802 27.0 Call 0.41 0.90 0.47 -0.13 2 1,108 28.0 Call 0.32 0.94 0.39 -0.17 0 516 29.0 Call 0.35 0.77 0.38 -0.14 2 985 30.0 Call 0.30 0.43 0.41 -0.06 10 5,972 31.0 Call 0.11 0.76 0.40 -0.05 0 1,266 32.0 Call 0.05 0.71 0.60 0.18 0 261 33.0 Call 0.02 0.56 0.38 -0.02 0 301 34.0 Call 0.04 0.64 0.32 -0.06 0 417 35.0 Call 0.22 0.42 0.33 -0.02 0 3,889 36.0 Call 0.01 0.58 0.20 -0.13 0 391 37.0 Call 0.01 0.55 0.20 -0.11 0 116 38.0 Call 0.00 0.53 0.20 -0.09 0 722 39.0 Call 0.01 0.40 0.29 0.02 1 759 40.0 Call 0.14 0.43 0.17 -0.09 0 4,814 41.0 Call 0.03 0.47 0.15 -0.09 0 3,966 42.0 Call 0.01 0.45 0.20 -0.02 0 916 43.0 Call 0.00 0.43 0.23 0.03 0 614 44.0 Call 0.00 0.41 0.20 0.01 0 171 45.0 Call 0.02 0.25 0.24 0.07 0 2,354 46.0 Call 0.00 0.39 0.20 0.04 0 53 47.0 Call 0.00 0.37 0.20 0.04 0 29 48.0 Call 0.00 0.36 0.20 0.04 0 61 49.0 Call 0.00 0.36 0.18 0.03 0 17 50.0 Call 0.10 0.30 0.12 -0.03 5 2,459 51.0 Call 0.10 0.25 0.10 -0.04 0 79 52.0 Call 0.00 0.33 0.17 0.03 0 43 53.0 Call 0.00 0.33 0.15 0.02 0 10 54.0 Call 0.01 0.30 0.15 0.02 0 22 55.0 Call 0.01 0.20 0.10 -0.02 0 1,319 56.0 Call 0.01 0.30 0.10 -0.02 0 101 57.0 Call 0.00 0.30 0.10 -0.01 0 10 58.0 Call 0.00 0.29 0.10 -0.01 0 138 59.0 Call 0.01 0.29 0.10 -0.01 0 30 60.0 Call 0.06 0.18 0.03 -0.07 0 1,638 61.0 Call 0.00 0.27 0.14 0.04 0 19 62.0 Call 0.00 0.27 0.14 0.05 0 231 63.0 Call 0.05 0.26 0.05 -0.04 0 594 64.0 Call 0.02 0.25 0.01 -0.07 0 78 65.0 Call 0.10 0.14 0.08 0.00 128 22,976 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 36.00 37.00 38.00 39.00 40.00 41.00 42.00 43.00 44.00 45.00 46.00 47.00 48.00 49.00 50.00 51.00 52.00 53.00 54.00 55.00 56.00 57.00 58.00 59.00 60.00 61.00 62.00 63.00 64.00 65.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.02 0.09 0.05 -0.02 0 690 2.0 Put 0.02 0.13 0.05 -0.08 0 966 3.0 Put 0.05 0.28 0.10 -0.09 0 523 4.0 Put 0.10 0.37 0.20 -0.05 0 155 5.0 Put 0.11 0.47 0.20 -0.11 0 1,111 6.0 Put 0.07 0.63 0.45 0.08 0 4,697 7.0 Put 0.23 0.70 0.54 0.04 5 5,619 8.0 Put 0.52 0.85 0.65 -0.08 11 5,472 9.0 Put 0.78 1.45 0.97 -0.05 2 889 10.0 Put 1.10 1.50 1.31 0.00 2 2,732 11.0 Put 1.40 1.90 1.70 -0.08 0 2,351 12.0 Put 2.10 2.45 2.15 -0.09 9 4,038 13.0 Put 2.49 2.99 2.73 0.02 0 232 14.0 Put 2.34 3.90 2.90 -0.41 0 1,746 15.0 Put 2.86 4.40 3.85 -0.05 7 2,694 16.0 Put 3.40 5.10 4.50 -0.14 12 605 17.0 Put 4.20 6.05 5.50 0.11 244 208 18.0 Put 5.00 7.45 6.05 -0.09 10 645 19.0 Put 5.70 7.10 6.90 -0.02 514 1,367 20.0 Put 6.15 8.60 7.51 -0.19 6 3,732 21.0 Put 7.05 10.00 8.60 0.09 2 588 22.0 Put 7.65 10.80 10.05 0.67 0 475 23.0 Put 8.70 11.70 10.60 0.34 2 132 24.0 Put 9.45 12.55 11.30 0.16 4 410 25.0 Put 11.50 13.45 12.20 0.13 2 2,485 26.0 Put 11.00 14.35 12.30 -0.70 0 203 27.0 Put 11.80 15.25 17.05 3.12 0 342 28.0 Put 12.60 16.15 15.53 0.67 0 127 29.0 Put 13.50 17.10 16.50 0.71 0 102 30.0 Put 14.50 18.00 16.07 -0.65 0 305 31.0 Put 15.25 18.95 18.89 1.22 0 7 32.0 Put 16.20 19.90 18.40 -0.21 0 168 33.0 Put 17.15 20.85 19.94 0.39 0 12 34.0 Put 18.20 21.80 23.75 3.25 0 15 35.0 Put 19.05 22.75 21.00 -0.45 0 61 36.0 Put 20.10 23.70 22.10 -0.30 0 57 37.0 Put 21.00 24.70 25.55 2.21 0 12 38.0 Put 21.90 25.65 25.95 1.66 0 281 39.0 Put 22.85 26.60 27.00 1.76 0 28 40.0 Put 23.80 27.55 27.00 0.81 0 927 41.0 Put 24.75 28.50 29.75 2.61 0 151 42.0 Put 25.70 29.45 28.24 0.16 0 218 43.0 Put 26.65 30.40 29.85 0.82 2 20 44.0 Put 27.50 31.40 32.90 2.92 0 18 45.0 Put 28.50 32.35 33.56 2.63 0 0 46.0 Put 29.40 33.30 32.28 0.39 0 0 47.0 Put 30.45 34.25 33.06 0.20 0 0 48.0 Put 31.25 35.25 35.70 1.88 0 1 49.0 Put 32.25 36.20 36.65 1.87 0 131 50.0 Put 33.25 37.15 36.75 1.01 2 1 51.0 Put 34.15 38.10 39.00 2.30 0 13 52.0 Put 35.15 39.05 38.59 0.92 0 0 53.0 Put 36.05 40.05 0.00 0.00 0 0 54.0 Put 37.00 41.00 40.68 1.09 0 0 55.0 Put 38.05 41.95 40.35 -0.20 0 0 56.0 Put 39.05 42.90 41.30 -0.22 0 0 57.0 Put 40.00 43.90 43.50 1.02 0 0 58.0 Put 41.30 44.70 45.00 1.56 0 37 59.0 Put 41.85 45.80 45.40 0.99 2 0 60.0 Put 43.00 46.80 49.35 3.98 0 0 61.0 Put 43.60 47.75 36.45 -9.88 0 0 62.0 Put 44.60 48.70 49.56 2.26 0 0 63.0 Put 45.55 49.65 48.30 0.04 0 0 64.0 Put 46.55 50.65 50.35 1.13 0 255 65.0 Put 47.50 51.50 49.75 -0.44 260 5 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Mar 28 2024 357 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 9.0 Call 6.30 9.40 0.00 0.00 0 0 10.0 Call 5.50 8.25 6.65 -0.18 2 0 11.0 Call 4.75 7.10 0.00 0.00 0 0 12.0 Call 4.00 6.05 4.80 -0.05 3 0 13.0 Call 3.75 5.05 4.65 0.73 0 1 14.0 Call 2.84 4.10 3.70 0.35 2 0 15.0 Call 2.32 3.65 3.15 0.22 2 0 16.0 Call 1.84 3.25 0.00 0.00 0 0 17.0 Call 1.46 2.92 2.49 0.21 2 0 18.0 Call 1.16 2.55 0.00 0.00 0 0 19.0 Call 0.92 2.31 1.78 0.03 0 0 20.0 Call 0.74 2.09 0.00 0.00 0 0 21.0 Call 0.59 1.92 0.00 0.00 0 0 22.0 Call 0.46 1.75 0.00 0.00 0 0 23.0 Call 0.35 1.65 0.00 0.00 0 0 24.0 Call 0.26 1.52 0.00 0.00 0 0 25.0 Call 0.16 1.41 1.10 0.26 0 2 Strike 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 Puts Calculator Bid Ask Last Change Vol Op Int 9.0 Put 0.63 1.77 0.00 0.00 0 0 10.0 Put 1.01 2.23 1.37 -0.36 0 9 11.0 Put 1.38 2.76 0.00 0.00 0 0 12.0 Put 1.79 3.40 0.00 0.00 0 0 13.0 Put 2.32 4.05 0.00 0.00 0 0 14.0 Put 2.84 4.75 4.30 0.70 0 1 15.0 Put 3.65 5.50 0.00 0.00 0 0 16.0 Put 3.90 6.30 0.00 0.00 0 0 17.0 Put 4.60 7.15 6.60 0.63 0 2 18.0 Put 5.30 8.00 6.55 -0.21 0 1 19.0 Put 6.00 8.85 8.25 0.69 2 0 20.0 Put 6.70 9.40 0.00 0.00 0 0 21.0 Put 8.25 10.75 0.00 0.00 0 0 22.0 Put 8.00 11.90 0.00 0.00 0 0 23.0 Put 8.60 12.95 0.00 0.00 0 0 24.0 Put 9.30 14.00 0.00 0.00 0 0 25.0 Put 10.00 15.00 0.00 0.00 0 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jun 21 2024 442 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.60 18.50 15.60 -0.23 2 0 2.0 Call 12.50 17.00 0.00 0.00 0 0 3.0 Call 11.50 16.00 0.00 0.00 0 0 4.0 Call 10.50 15.00 0.00 0.00 0 0 5.0 Call 9.50 14.00 0.00 0.00 0 0 6.0 Call 8.50 13.00 0.00 0.00 0 0 7.0 Call 7.50 12.00 9.65 -0.18 2 0 8.0 Call 6.70 11.00 0.00 0.00 0 0 9.0 Call 6.00 9.75 7.60 -0.23 0 1 10.0 Call 5.20 8.60 6.65 -0.18 2 0 11.0 Call 4.50 7.40 5.60 -0.28 2 0 12.0 Call 5.10 6.30 5.00 0.02 990 0 13.0 Call 3.25 5.35 0.00 0.00 0 0 14.0 Call 2.74 4.50 3.55 -0.01 2 1 15.0 Call 2.34 3.85 3.50 0.34 0 14 16.0 Call 2.01 3.45 2.60 -0.21 0 201 17.0 Call 1.55 3.15 1.90 -0.61 0 0 18.0 Call 1.26 2.85 0.00 0.00 0 0 19.0 Call 1.03 2.61 1.85 -0.11 2 0 20.0 Call 0.85 2.39 1.23 -0.48 2 0 21.0 Call 0.66 2.21 0.00 0.00 0 0 22.0 Call 0.50 2.05 0.00 0.00 0 0 23.0 Call 0.35 1.89 0.00 0.00 0 0 24.0 Call 0.25 1.76 0.99 -0.28 0 1 25.0 Call 0.08 1.64 1.35 0.14 0 2 26.0 Call 0.01 1.54 0.00 0.00 0 0 27.0 Call 0.00 1.42 0.00 0.00 0 0 28.0 Call 0.00 1.35 0.00 0.00 0 0 29.0 Call 0.00 1.26 0.00 0.00 0 0 30.0 Call 0.00 1.20 0.00 0.00 0 0 31.0 Call 0.00 1.13 0.00 0.00 0 0 32.0 Call 0.00 1.07 1.18 0.33 0 1 33.0 Call 0.00 1.02 0.00 0.00 0 0 34.0 Call 0.00 0.97 0.00 0.00 0 0 35.0 Call 0.00 0.92 1.57 0.86 0 15 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.13 0.00 0.00 0 0 2.0 Put 0.00 0.24 0.00 0.00 0 0 3.0 Put 0.00 0.38 0.00 0.00 0 0 4.0 Put 0.00 0.55 0.35 0.00 4 0 5.0 Put 0.01 0.75 0.00 0.00 0 0 6.0 Put 0.20 1.01 0.00 0.00 0 0 7.0 Put 0.44 1.34 0.00 0.00 0 0 8.0 Put 0.71 1.72 1.07 -0.25 2 0 9.0 Put 0.99 2.17 1.55 -0.12 2 0 10.0 Put 1.33 2.69 1.89 -0.14 4 0 11.0 Put 1.73 3.30 0.00 0.00 0 0 12.0 Put 2.16 4.00 0.00 0.00 0 0 13.0 Put 2.65 4.70 0.00 0.00 0 0 14.0 Put 3.15 5.35 0.00 0.00 0 0 15.0 Put 3.70 6.15 4.50 -0.09 0 0 16.0 Put 5.00 7.05 6.00 0.64 1 1 17.0 Put 4.80 7.95 5.80 -0.33 2 1 18.0 Put 5.35 8.95 6.85 -0.05 50 338 19.0 Put 5.95 9.95 9.00 1.32 0 1 20.0 Put 6.55 10.80 8.50 0.05 2 2 21.0 Put 7.15 11.95 9.25 0.01 2 0 22.0 Put 8.50 12.95 10.40 0.27 12 1 23.0 Put 10.65 13.95 10.85 -0.20 2 1 24.0 Put 9.55 14.50 12.15 0.19 2 0 25.0 Put 10.50 15.50 0.00 0.00 0 0 26.0 Put 11.50 16.40 0.00 0.00 0 0 27.0 Put 12.00 17.00 0.00 0.00 0 0 28.0 Put 12.95 17.50 0.00 0.00 0 0 29.0 Put 13.50 18.50 0.00 0.00 0 0 30.0 Put 14.50 19.50 0.00 0.00 0 0 31.0 Put 15.50 20.40 0.00 0.00 0 0 32.0 Put 16.50 21.00 0.00 0.00 0 0 33.0 Put 17.00 22.00 20.20 0.03 2 0 34.0 Put 18.00 23.00 0.00 0.00 0 0 35.0 Put 19.30 24.00 22.55 0.55 2 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. BITO Jan 17 2025 652 Days to Expiration Collapse Calls Calculator Bid Ask Last Change Vol Op Int 1.0 Call 13.50 18.00 15.45 -0.38 0 12 2.0 Call 12.50 17.00 12.75 -2.08 0 5 3.0 Call 11.50 15.90 12.25 -1.58 0 9 4.0 Call 10.50 15.00 10.65 -2.18 0 17 5.0 Call 9.50 13.80 11.70 -0.13 1 86 6.0 Call 8.50 13.00 11.40 0.57 0 24 7.0 Call 8.40 10.95 10.55 0.72 0 92 8.0 Call 6.50 11.00 8.95 0.12 22 114 9.0 Call 5.50 9.40 7.65 -0.18 4 119 10.0 Call 6.30 7.30 6.80 -0.14 2 5,464 11.0 Call 5.90 7.00 5.90 -0.25 940 6,415 12.0 Call 5.30 5.50 5.35 -0.08 2,218 11,962 13.0 Call 4.40 5.35 4.23 -0.51 285 10,236 14.0 Call 4.10 4.65 4.30 0.21 1,483 6,186 15.0 Call 3.30 3.80 3.50 -0.23 12 9,795 16.0 Call 2.31 4.00 3.00 -0.40 46 809 17.0 Call 2.75 3.20 2.97 -0.13 91 1,637 18.0 Call 2.37 3.30 2.60 -0.23 8 610 19.0 Call 2.00 3.00 2.37 -0.19 4 2,109 20.0 Call 2.00 2.35 2.35 0.04 90 9,485 21.0 Call 1.60 3.05 1.94 -0.19 8 150 22.0 Call 1.50 2.50 1.76 -0.20 2 803 23.0 Call 1.50 2.53 1.51 -0.28 10 2,878 24.0 Call 1.08 1.95 1.35 -0.28 10 889 25.0 Call 1.30 1.50 1.35 -0.12 163 20,362 26.0 Call 0.29 2.25 1.26 -0.05 0 4 27.0 Call 0.85 1.35 1.35 0.18 0 7 28.0 Call 0.21 2.05 1.30 0.19 0 8 29.0 Call 0.16 1.71 0.99 -0.05 6 11 30.0 Call 0.86 1.17 0.86 -0.12 156 24,938 31.0 Call 0.73 1.20 0.71 -0.21 20 1 32.0 Call 0.53 1.20 0.60 -0.26 2 1 33.0 Call 0.04 1.00 0.87 0.07 8 28 34.0 Call 0.63 0.80 0.65 -0.10 7 80 35.0 Call 0.55 0.70 0.79 0.10 815 4,957 Strike 1.00 2.00 3.00 4.00 5.00 6.00 7.00 8.00 9.00 10.00 11.00 12.00 13.00 14.00 15.00 16.00 17.00 18.00 19.00 20.00 21.00 22.00 23.00 24.00 25.00 26.00 27.00 28.00 29.00 30.00 31.00 32.00 33.00 34.00 35.00 Puts Calculator Bid Ask Last Change Vol Op Int 1.0 Put 0.00 0.18 0.15 -0.06 0 949 2.0 Put 0.00 0.35 0.17 -0.12 244 119 3.0 Put 0.00 0.55 0.34 -0.03 2 140 4.0 Put 0.10 0.80 0.52 0.01 0 79 5.0 Put 0.40 1.10 0.65 -0.15 4 369 6.0 Put 0.51 1.46 0.88 -0.27 4 125 7.0 Put 0.77 1.59 1.10 -0.43 399 127 8.0 Put 1.04 2.05 1.75 -0.15 7 306 9.0 Put 1.37 2.28 2.18 -0.17 586 794 10.0 Put 2.24 3.60 2.76 -0.11 1,061 1,100 11.0 Put 3.05 3.40 3.15 -0.25 238 1,076 12.0 Put 2.45 5.30 3.85 -0.07 2 1,253 13.0 Put 2.83 6.15 4.50 0.06 2 1,138 14.0 Put 3.25 6.20 5.05 0.09 2 1,347 15.0 Put 5.45 7.20 5.70 -0.03 2 313 16.0 Put 4.15 8.40 6.40 -0.10 8 101 17.0 Put 5.00 9.85 7.25 -0.02 4 244 18.0 Put 8.15 8.55 8.25 0.21 174 1,371 19.0 Put 8.55 11.50 8.70 -0.11 124 71 20.0 Put 8.15 12.40 9.55 -0.03 139 208 21.0 Put 8.00 13.00 10.70 0.30 5 630 22.0 Put 9.00 12.85 12.60 1.38 684 1,700 23.0 Put 10.30 13.25 13.25 1.21 4 1,867 24.0 Put 11.20 15.50 13.45 0.59 2 1,782 25.0 Put 11.50 15.45 13.80 0.12 2 109 26.0 Put 12.90 17.50 14.65 0.15 2 1 27.0 Put 13.00 17.90 0.00 0.00 0 0 28.0 Put 14.00 18.50 0.00 0.00 0 0 29.0 Put 14.90 19.50 0.00 0.00 0 0 30.0 Put 15.50 20.40 19.00 0.99 0 2 31.0 Put 16.50 21.00 0.00 0.00 0 0 32.0 Put 17.80 22.00 0.00 0.00 0 0 33.0 Put 18.00 23.00 0.00 0.00 0 0 34.0 Put 19.00 23.90 0.00 0.00 0 0 35.0 Put 19.90 24.50 22.85 0.38 2 0 Color indicates options that are in-the-money Indicates non-standard option The in-the-money indication does not apply to non-standard options. Options are not suitable for all investors as the special risks inherent to options trading may expose investors to potentially rapid and substantial losses. Please read Characteristics and Risks of Standardized Options before investing in options. Before investing in a mutual fund or ETF, be sure to carefully consider the fund's or ETF's investing objectives, risks, charges and expenses. For a prospectus containing this and other important information, contact the fund or ETF sponsor, or a TD Ameritrade Client Services representative. Please read the prospectus carefully before investing. Client Agreement | Privacy Statement | Security Center | Privacy Monitor Unauthorized access and use is prohibited. Usage is monitored. TD Ameritrade, Inc., member FINRA/SIPC. TD Ameritrade is a trademark jointly owned by TD Ameritrade IP Company, Inc. and The Toronto-Dominion Bank. © 2023 TD Ameritrade IP Company, Inc. All rights reserved. Used with permission 36 USC 220506. Save to Dropbox's Sidebar Button Save quote to DropboxCopy quote